1580774400000|2020-02-04 00:00:00|6930.5|6929.5|6933.5|6932.5|6934.5|6933.5|6929.5|6928.5|430
1580774700000|2020-02-04 00:05:00|6934.5|6933.5|6936.8|6935.8|6936.8|6935.8|6933.5|6932.5|253
1580775000000|2020-02-04 00:10:00|6937.3|6936.3|6937.8|6936.8|6939.8|6938.8|6932.8|6931.8|421
1580775300000|2020-02-04 00:15:00|6938.3|6937.3|6940.8|6939.8|6940.8|6939.8|6934.8|6933.8|242
1580775600000|2020-02-04 00:20:00|6941.8|6940.8|6940.8|6939.8|6943.3|6942.3|6939.8|6938.8|260
1580775900000|2020-02-04 00:25:00|6941.8|6940.8|6944.8|6943.8|6944.8|6943.8|6939.8|6938.8|453
1580776200000|2020-02-04 00:30:00|6943.8|6942.8|6941.8|6940.8|6944.8|6943.8|6940.8|6939.8|326
1580776500000|2020-02-04 00:35:00|6940.8|6939.8|6938.8|6937.8|6940.8|6939.8|6936.8|6935.8|198
1580776800000|2020-02-04 00:40:00|6939.8|6938.8|6939.8|6938.8|6940.8|6939.8|6938.8|6937.8|112
1580777100000|2020-02-04 00:45:00|6938.8|6937.8|6939.8|6938.8|6940.8|6939.8|6937.8|6936.8|297
1580777400000|2020-02-04 00:50:00|6938.8|6937.8|6936.8|6935.8|6939.3|6938.3|6936.8|6935.8|170
1580777700000|2020-02-04 00:55:00|6937.3|6936.3|6940.8|6939.8|6942.8|6941.8|6936.8|6935.8|174
1580778000000|2020-02-04 01:00:00|6940.3|6939.3|6940.8|6939.8|6946.3|6945.3|6940.3|6939.3|516
1580778300000|2020-02-04 01:05:00|6939.8|6938.8|6941.8|6940.8|6942.8|6941.8|6939.8|6938.8|313
1580778600000|2020-02-04 01:10:00|6941.3|6940.3|6947.8|6946.8|6948.8|6947.8|6940.8|6939.8|402
1580778900000|2020-02-04 01:15:00|6946.8|6945.8|6944.8|6943.8|6949.8|6948.8|6943.8|6942.8|458
1580779200000|2020-02-04 01:20:00|6945.8|6944.8|6948.8|6947.8|6949.8|6948.8|6944.8|6943.8|488
1580779500000|2020-02-04 01:25:00|6949.3|6948.3|6948.8|6947.8|6949.8|6948.8|6947.8|6946.8|303
1580779800000|2020-02-04 01:30:00|6949.8|6948.8|6951.8|6950.8|6951.8|6950.8|6948.8|6947.8|703
1580780100000|2020-02-04 01:35:00|6952.3|6951.3|6954.8|6953.8|6956.8|6955.8|6951.8|6950.8|526
1580780400000|2020-02-04 01:40:00|6955.8|6954.8|6951.8|6950.8|6956.8|6955.8|6949.8|6948.8|438
1580780700000|2020-02-04 01:45:00|6950.8|6949.8|6954.8|6953.8|6955.8|6954.8|6949.8|6948.8|463
1580781000000|2020-02-04 01:50:00|6955.3|6954.3|6956.8|6955.8|6957.8|6956.8|6954.8|6953.8|405
1580781300000|2020-02-04 01:55:00|6957.8|6956.8|6962.8|6961.8|6964.8|6963.8|6956.8|6955.8|401
1580781600000|2020-02-04 02:00:00|6961.8|6960.8|6964.8|6963.8|6964.8|6963.8|6961.8|6960.8|509
1580781900000|2020-02-04 02:05:00|6965.8|6964.8|6965.8|6964.8|6965.8|6964.8|6962.8|6961.8|343
1580782200000|2020-02-04 02:10:00|6966.8|6965.8|6964.8|6963.8|6967.8|6966.8|6963.8|6962.8|206
1580782500000|2020-02-04 02:15:00|6965.8|6964.8|6961.8|6960.8|6967.3|6966.3|6961.8|6960.8|341
1580782800000|2020-02-04 02:20:00|6962.8|6961.8|6962.8|6961.8|6963.8|6962.8|6958.8|6957.8|454
1580783100000|2020-02-04 02:25:00|6961.8|6960.8|6960.8|6959.8|6964.8|6963.8|6959.8|6958.8|273
1580783400000|2020-02-04 02:30:00|6961.8|6960.8|6962.8|6961.8|6963.8|6962.8|6957.8|6956.8|272
1580783700000|2020-02-04 02:35:00|6963.3|6962.3|6961.8|6960.8|6963.8|6962.8|6957.8|6956.8|317
1580784000000|2020-02-04 02:40:00|6960.8|6959.8|6961.8|6960.8|6963.8|6962.8|6960.8|6959.8|286
1580784300000|2020-02-04 02:45:00|6962.3|6961.3|6957.8|6956.8|6962.8|6961.8|6957.8|6956.8|281
1580784600000|2020-02-04 02:50:00|6956.8|6955.8|6961.3|6960.3|6961.8|6960.8|6956.8|6955.8|252
1580784900000|2020-02-04 02:55:00|6960.8|6959.8|6959.8|6958.8|6961.3|6960.3|6958.3|6957.3|155
1580785200000|2020-02-04 03:00:00|6958.8|6957.8|6959.8|6958.8|6963.8|6962.8|6958.8|6957.8|506
1580785500000|2020-02-04 03:05:00|6958.8|6957.8|6961.8|6960.8|6962.8|6961.8|6957.3|6956.3|253
1580785800000|2020-02-04 03:10:00|6962.8|6961.8|6963.8|6962.8|6964.3|6963.3|6960.8|6959.8|192
1580786100000|2020-02-04 03:15:00|6963.3|6962.3|6967.8|6966.8|6967.8|6966.8|6962.8|6961.8|257
1580786400000|2020-02-04 03:20:00|6966.8|6965.8|6964.8|6963.8|6967.8|6966.8|6963.8|6962.8|140
1580786700000|2020-02-04 03:25:00|6965.8|6964.8|6969.8|6968.8|6970.8|6969.8|6965.8|6964.8|234
1580787000000|2020-02-04 03:30:00|6970.8|6969.8|6951.8|6950.8|6970.8|6969.8|6951.8|6950.8|1059
1580787300000|2020-02-04 03:35:00|6950.8|6949.8|6952.8|6951.8|6960.8|6959.8|6949.8|6948.8|898
1580787600000|2020-02-04 03:40:00|6953.8|6952.8|6947.8|6946.8|6956.8|6955.8|6947.8|6946.8|683
1580787900000|2020-02-04 03:45:00|6946.8|6945.8|6949.8|6948.8|6951.8|6950.8|6946.8|6945.8|337
1580788200000|2020-02-04 03:50:00|6948.8|6947.8|6942.8|6941.8|6949.8|6948.8|6941.8|6940.8|607
1580788500000|2020-02-04 03:55:00|6941.8|6940.8|6945.8|6944.8|6946.8|6945.8|6940.8|6939.8|366
1580788800000|2020-02-04 04:00:00|6946.8|6945.8|6945.8|6944.8|6952.8|6951.8|6944.8|6943.8|532
1580789100000|2020-02-04 04:05:00|6944.8|6943.8|6945.8|6944.8|6945.8|6944.8|6940.8|6939.8|400
1580789400000|2020-02-04 04:10:00|6946.8|6945.8|6941.8|6940.8|6946.8|6945.8|6941.8|6940.8|318
1580789700000|2020-02-04 04:15:00|6942.3|6941.3|6943.8|6942.8|6944.8|6943.8|6940.8|6939.8|381
1580790000000|2020-02-04 04:20:00|6944.8|6943.8|6943.8|6942.8|6944.8|6943.8|6942.8|6941.8|281
1580790300000|2020-02-04 04:25:00|6942.8|6941.8|6946.8|6945.8|6949.8|6948.8|6942.8|6941.8|403
1580790600000|2020-02-04 04:30:00|6947.8|6946.8|6951.8|6950.8|6951.8|6950.8|6946.8|6945.8|444
1580790900000|2020-02-04 04:35:00|6952.8|6951.8|6949.8|6948.8|6953.8|6952.8|6946.8|6945.8|592
1580791200000|2020-02-04 04:40:00|6950.3|6949.3|6949.3|6948.3|6951.8|6950.8|6945.8|6944.8|384
1580791500000|2020-02-04 04:45:00|6949.8|6948.8|6952.3|6951.3|6952.8|6951.8|6948.8|6947.8|376
1580791800000|2020-02-04 04:50:00|6951.8|6950.8|6953.8|6952.8|6953.8|6952.8|6951.8|6950.8|271
1580792100000|2020-02-04 04:55:00|6954.8|6953.8|6951.8|6950.8|6954.8|6953.8|6951.8|6950.8|609
1580792400000|2020-02-04 05:00:00|6952.3|6950.3|6952.3|6950.3|6954.3|6952.3|6949.8|6947.8|783
1580792700000|2020-02-04 05:05:00|6951.3|6949.3|6956.3|6954.3|6957.3|6955.3|6951.3|6949.3|1442
1580793000000|2020-02-04 05:10:00|6955.3|6953.3|6956.3|6954.3|6957.3|6955.3|6953.3|6951.3|1103
1580793300000|2020-02-04 05:15:00|6958.3|6956.3|6959.3|6957.3|6959.8|6957.8|6957.3|6955.3|637
1580793600000|2020-02-04 05:20:00|6958.3|6956.3|6959.3|6957.3|6959.3|6957.3|6957.3|6955.3|349
1580793900000|2020-02-04 05:25:00|6960.3|6958.3|6959.3|6957.3|6963.3|6961.3|6958.3|6956.3|930
1580794200000|2020-02-04 05:30:00|6960.8|6956.8|6961.3|6957.3|6961.3|6957.3|6959.2|6955.2|1
1580794500000|2020-02-04 05:35:00|6961.7|6957.7|6964.6|6960.6|6965|6961|6961.3|6957.3|0
1580794800000|2020-02-04 05:40:00|6964.5|6960.5|6966.1|6962.1|6968|6964|6962.6|6958.6|0
1580795100000|2020-02-04 05:45:00|6966.5|6962.5|6966.8|6962.8|6967.6|6963.6|6964.8|6960.8|0
1580795400000|2020-02-04 05:50:00|6966.6|6962.6|6962.6|6958.6|6967.9|6963.9|6962.6|6958.6|0
1580795700000|2020-02-04 05:55:00|6963|6959|6963|6959|6964.5|6960.5|6962.1|6958.1|0
1580796000000|2020-02-04 06:00:00|6963.1|6959.1|6964.5|6960.5|6964.9|6960.9|6962.2|6958.2|0
1580796300000|2020-02-04 06:05:00|6964.7|6960.7|6964.2|6960.2|6965.5|6961.5|6963.6|6959.6|0
1580796600000|2020-02-04 06:10:00|6960.8|6957.8|6964.8|6961.8|6965.8|6962.8|6960.3|6957.3|137
1580796900000|2020-02-04 06:15:00|6963.8|6960.8|6962.8|6959.8|6964.8|6961.8|6960.3|6957.3|386
1580797200000|2020-02-04 06:20:00|6961.8|6958.8|6961.3|6958.3|6963.8|6960.8|6961.3|6958.3|28
1580797500000|2020-02-04 06:25:00|6961.8|6958.8|6961.3|6958.3|6961.8|6958.8|6960.8|6957.8|33
1580797800000|2020-02-04 06:30:00|6961.8|6958.8|6959.8|6956.8|6961.8|6958.8|6959.8|6956.8|48
1580798100000|2020-02-04 06:35:00|6960.3|6957.3|6960.3|6957.3|6960.8|6957.8|6959.8|6956.8|43
1580798400000|2020-02-04 06:40:00|6960.8|6957.8|6961.8|6958.8|6962.8|6959.8|6960.3|6957.3|32
1580798700000|2020-02-04 06:45:00|6961.3|6958.3|6961.8|6958.8|6961.8|6958.8|6960.8|6957.8|58
1580799000000|2020-02-04 06:50:00|6962.8|6959.8|6962.8|6959.8|6963.8|6960.8|6961.8|6958.8|26
1580799300000|2020-02-04 06:55:00|6963.3|6960.3|6960.8|6957.8|6965.8|6962.8|6960.8|6957.8|157
1580799600000|2020-02-04 07:00:00|6961.3|6958.3|6960.8|6957.8|6964.8|6961.8|6960.3|6957.3|258
1580799900000|2020-02-04 07:05:00|6960.3|6957.3|6959.8|6956.8|6960.8|6957.8|6958.8|6955.8|33
1580800200000|2020-02-04 07:10:00|6960.3|6957.3|6958.8|6955.8|6960.8|6957.8|6958.8|6955.8|78
1580800500000|2020-02-04 07:15:00|6959.8|6956.8|6957.8|6954.8|6959.8|6956.8|6957.8|6954.8|43
1580800800000|2020-02-04 07:20:00|6958.8|6955.8|6960.8|6957.8|6961.8|6958.8|6957.8|6954.8|46
1580801100000|2020-02-04 07:25:00|6960.3|6957.3|6962.8|6959.8|6962.8|6959.8|6959.8|6956.8|20
1580801400000|2020-02-04 07:30:00|6962.3|6959.3|6961.8|6958.8|6962.8|6959.8|6961.8|6958.8|34
1580801700000|2020-02-04 07:35:00|6960.8|6957.8|6958.8|6955.8|6962.3|6959.3|6958.8|6955.8|74
1580802000000|2020-02-04 07:40:00|6959.3|6956.3|6961.8|6958.8|6961.8|6958.8|6957.8|6954.8|25
1580802300000|2020-02-04 07:45:00|6961.3|6958.3|6961.8|6958.8|6963.8|6960.8|6960.8|6957.8|18
1580802600000|2020-02-04 07:50:00|6962.3|6959.3|6965.8|6962.8|6965.8|6962.8|6961.8|6958.8|68
1580802900000|2020-02-04 07:55:00|6966.3|6963.3|6967.3|6964.3|6968.8|6965.8|6964.8|6961.8|51
1580803200000|2020-02-04 08:00:00|6967.8|6964.8|6971.8|6968.8|6971.8|6968.8|6965.8|6962.8|148
1580803500000|2020-02-04 08:05:00|6970.8|6967.8|6981.8|6978.8|6981.8|6978.8|6970.8|6967.8|213
1580803800000|2020-02-04 08:10:00|6982.3|6979.3|6981.8|6978.8|6984.8|6981.8|6979.8|6976.8|146
1580804100000|2020-02-04 08:15:00|6982.3|6979.3|6983.8|6980.8|6985.3|6982.3|6980.8|6977.8|110
1580804400000|2020-02-04 08:20:00|6984.3|6981.3|6986.8|6983.8|6989.8|6986.8|6983.8|6980.8|250
1580804700000|2020-02-04 08:25:00|6986.3|6983.3|6985.8|6982.8|6991.8|6988.8|6985.8|6982.8|239
1580805000000|2020-02-04 08:30:00|6985.3|6982.3|6976.8|6973.8|6985.8|6982.8|6976.8|6973.8|164
1580805300000|2020-02-04 08:35:00|6977.8|6974.8|6975.8|6972.8|6978.8|6975.8|6974.3|6971.3|110
1580805600000|2020-02-04 08:40:00|6976.3|6973.3|6978.8|6975.8|6979.3|6976.3|6975.8|6972.8|68
1580805900000|2020-02-04 08:45:00|6979.3|6976.3|6981.8|6978.8|6981.8|6978.8|6978.3|6975.3|79
1580806200000|2020-02-04 08:50:00|6982.8|6979.8|6983.8|6980.8|6985.8|6982.8|6981.8|6978.8|40
1580806500000|2020-02-04 08:55:00|6983.3|6980.3|6983.8|6980.8|6986.8|6983.8|6982.3|6979.3|134
1580806800000|2020-02-04 09:00:00|6983.3|6980.3|6988.8|6985.8|6988.8|6985.8|6983.3|6980.3|111
1580807100000|2020-02-04 09:05:00|6989.3|6986.3|6985.8|6982.8|6989.3|6986.3|6985.8|6982.8|69
1580807400000|2020-02-04 09:10:00|6986.8|6983.8|6986.8|6983.8|6987.8|6984.8|6984.8|6981.8|139
1580807700000|2020-02-04 09:15:00|6986.3|6983.3|6984.8|6981.8|6988.3|6985.3|6984.8|6981.8|57
1580808000000|2020-02-04 09:20:00|6985.3|6982.3|6987.8|6984.8|6988.3|6985.3|6984.8|6981.8|54
1580808300000|2020-02-04 09:25:00|6987.3|6984.3|6988.8|6985.8|6988.8|6985.8|6985.3|6982.3|53
1580808600000|2020-02-04 09:30:00|6989.8|6986.8|6991.8|6988.8|6991.8|6988.8|6988.8|6985.8|46
1580808900000|2020-02-04 09:35:00|6992.8|6989.8|6993.8|6990.8|6993.8|6990.8|6991.8|6988.8|64
1580809200000|2020-02-04 09:40:00|6994.8|6991.8|6995.8|6992.8|6997.3|6994.3|6993.8|6990.8|135
1580809500000|2020-02-04 09:45:00|6996.8|6993.8|7000.8|6997.8|7001.8|6998.8|6996.8|6993.8|150
1580809800000|2020-02-04 09:50:00|7000.3|6997.3|7001.8|6998.8|7003.8|7000.8|6999.8|6996.8|259
1580810100000|2020-02-04 09:55:00|7000.8|6997.8|7000.8|6997.8|7001.8|6998.8|6999.8|6996.8|90
1580810400000|2020-02-04 10:00:00|6999.8|6996.8|6997.8|6994.8|6999.8|6996.8|6995.8|6992.8|129
1580810700000|2020-02-04 10:05:00|6996.8|6993.8|6991.8|6988.8|6996.8|6993.8|6991.8|6988.8|130
1580811000000|2020-02-04 10:10:00|6990.8|6987.8|6990.8|6987.8|6992.8|6989.8|6990.8|6987.8|155
1580811300000|2020-02-04 10:15:00|6990.3|6987.3|6988.8|6985.8|6992.8|6989.8|6988.8|6985.8|89
1580811600000|2020-02-04 10:20:00|6989.8|6986.8|6990.8|6987.8|6990.8|6987.8|6987.8|6984.8|147
1580811900000|2020-02-04 10:25:00|6989.8|6986.8|6992.8|6989.8|6992.8|6989.8|6989.8|6986.8|75
1580812200000|2020-02-04 10:30:00|6992.3|6989.3|6993.8|6990.8|6994.8|6991.8|6991.8|6988.8|97
1580812500000|2020-02-04 10:35:00|6994.3|6991.3|6990.8|6987.8|6994.8|6991.8|6990.8|6987.8|90
1580812800000|2020-02-04 10:40:00|6991.3|6988.3|6992.8|6989.8|6992.8|6989.8|6990.8|6987.8|48
1580813100000|2020-02-04 10:45:00|6992.3|6989.3|6992.8|6989.8|6993.8|6990.8|6991.8|6988.8|88
1580813400000|2020-02-04 10:50:00|6993.8|6990.8|6993.8|6990.8|6993.8|6990.8|6992.8|6989.8|23
1580813700000|2020-02-04 10:55:00|6992.8|6989.8|6990.3|6987.3|6992.8|6989.8|6989.8|6986.8|25
1580814000000|2020-02-04 11:00:00|6990.8|6987.8|6990.3|6987.3|6991.8|6988.8|6988.8|6985.8|161
1580814300000|2020-02-04 11:05:00|6990.8|6987.8|6991.8|6988.8|6992.8|6989.8|6990.3|6987.3|45
1580814600000|2020-02-04 11:10:00|6992.8|6989.8|6998.8|6995.8|6999.3|6996.3|6992.8|6989.8|251
1580814900000|2020-02-04 11:15:00|6999.3|6996.3|6998.8|6995.8|7001.8|6998.8|6998.8|6995.8|76
1580815200000|2020-02-04 11:20:00|6997.8|6994.8|6995.3|6992.3|6997.8|6994.8|6994.8|6991.8|47
1580815500000|2020-02-04 11:25:00|6994.8|6991.8|6994.8|6991.8|6995.8|6992.8|6992.8|6989.8|104
1580815800000|2020-02-04 11:30:00|6993.8|6990.8|6995.8|6992.8|6996.8|6993.8|6993.8|6990.8|82
1580816100000|2020-02-04 11:35:00|6994.8|6991.8|6992.8|6989.8|6994.8|6991.8|6992.8|6989.8|114
1580816400000|2020-02-04 11:40:00|6990.8|6987.8|6992.8|6989.8|6994.8|6991.8|6989.8|6986.8|86
1580816700000|2020-02-04 11:45:00|6993.8|6990.8|6994.8|6991.8|6995.8|6992.8|6992.8|6989.8|55
1580817000000|2020-02-04 11:50:00|6995.8|6992.8|6993.8|6990.8|6995.8|6992.8|6991.8|6988.8|67
1580817300000|2020-02-04 11:55:00|6993.3|6990.3|6992.8|6989.8|6994.3|6991.3|6992.8|6989.8|42
1580817600000|2020-02-04 12:00:00|6993.3|6990.3|6989.8|6986.8|6993.8|6990.8|6989.8|6986.8|96
1580817900000|2020-02-04 12:05:00|6990.3|6987.3|6989.8|6986.8|6990.8|6987.8|6989.8|6986.8|130
1580818200000|2020-02-04 12:10:00|6990.8|6987.8|6988.8|6985.8|6990.8|6987.8|6988.8|6985.8|85
1580818500000|2020-02-04 12:15:00|6989.3|6986.3|6991.3|6988.3|6991.8|6988.8|6988.3|6985.3|73
1580818800000|2020-02-04 12:20:00|6991.8|6988.8|6989.8|6986.8|6991.8|6988.8|6989.3|6986.3|35
1580819100000|2020-02-04 12:25:00|6990.3|6987.3|6996.8|6993.8|6997.8|6994.8|6989.8|6986.8|114
1580819400000|2020-02-04 12:30:00|6997.8|6994.8|6997.8|6994.8|6998.8|6995.8|6996.3|6993.3|54
1580819700000|2020-02-04 12:35:00|6998.8|6995.8|6999.8|6996.8|7000.8|6997.8|6997.8|6994.8|89
1580820000000|2020-02-04 12:40:00|7000.3|6997.3|7001.8|6998.8|7002.8|6999.8|6999.8|6996.8|99
1580820300000|2020-02-04 12:45:00|7000.8|6997.8|6999.8|6996.8|7000.8|6997.8|6998.8|6995.8|45
1580820600000|2020-02-04 12:50:00|6998.8|6995.8|6999.8|6996.8|7000.8|6997.8|6998.8|6995.8|39
1580820900000|2020-02-04 12:55:00|7000.8|6997.8|7001.8|6998.8|7001.8|6998.8|6999.8|6996.8|73
1580821200000|2020-02-04 13:00:00|7001.3|6998.3|7000.8|6997.8|7001.3|6998.3|6998.3|6995.3|151
1580821500000|2020-02-04 13:05:00|7000.3|6997.3|6999.8|6996.8|7000.8|6997.8|6997.8|6994.8|89
1580821800000|2020-02-04 13:10:00|7000.8|6997.8|6999.8|6996.8|7000.8|6997.8|6999.3|6996.3|35
1580822100000|2020-02-04 13:15:00|6998.8|6995.8|6997.8|6994.8|7000.8|6997.8|6997.3|6994.3|42
1580822400000|2020-02-04 13:20:00|6998.3|6995.3|7000.8|6997.8|7000.8|6997.8|6997.8|6994.8|40
1580822700000|2020-02-04 13:25:00|6999.8|6996.8|7003.8|7000.8|7004.8|7001.8|6999.8|6996.8|71
1580823000000|2020-02-04 13:30:00|7004.3|7001.3|7002.8|6999.8|7004.8|7001.8|7002.8|6999.8|43
1580823300000|2020-02-04 13:35:00|7003.8|7000.8|7001.8|6998.8|7003.8|7000.8|7001.8|6998.8|38
1580823600000|2020-02-04 13:40:00|7002.8|6999.8|7004.8|7001.8|7005.8|7002.8|7001.8|6998.8|96
1580823900000|2020-02-04 13:45:00|7003.8|7000.8|7001.8|6998.8|7004.8|7001.8|7001.3|6998.3|31
1580824200000|2020-02-04 13:50:00|7002.8|6999.8|7001.8|6998.8|7003.8|7000.8|7001.8|6998.8|32
1580824500000|2020-02-04 13:55:00|7002.8|6999.8|7003.8|7000.8|7003.8|7000.8|7001.8|6998.8|55
1580824800000|2020-02-04 14:00:00|7004.8|7001.8|6998.8|6995.8|7005.3|7002.3|6998.8|6995.8|107
1580825100000|2020-02-04 14:05:00|6997.8|6994.8|6999.3|6996.3|7000.3|6997.3|6996.8|6993.8|81
1580825400000|2020-02-04 14:10:00|6999.8|6996.8|6994.8|6991.8|7000.3|6997.3|6993.8|6990.8|43
1580825700000|2020-02-04 14:15:00|6994.3|6991.3|6990.8|6987.8|6994.3|6991.3|6990.8|6987.8|65
1580826000000|2020-02-04 14:20:00|6991.8|6988.8|6992.3|6989.3|6993.8|6990.8|6990.8|6987.8|47
1580826300000|2020-02-04 14:25:00|6991.8|6988.8|6995.3|6992.3|6995.3|6992.3|6990.8|6987.8|233
1580826600000|2020-02-04 14:30:00|6995.8|6992.8|6989.8|6986.8|6997.8|6994.8|6986.8|6983.8|512
1580826900000|2020-02-04 14:35:00|6989.3|6986.3|6986.8|6983.8|6992.8|6989.8|6985.8|6982.8|286
1580827200000|2020-02-04 14:40:00|6987.3|6984.3|6987.8|6984.8|6990.8|6987.8|6987.3|6984.3|243
1580827500000|2020-02-04 14:45:00|6988.3|6985.3|6994.8|6991.8|6994.8|6991.8|6988.3|6985.3|251
1580827800000|2020-02-04 14:50:00|6995.3|6992.3|6993.8|6990.8|6997.8|6994.8|6990.8|6987.8|228
1580828100000|2020-02-04 14:55:00|6993.3|6990.3|6989.8|6986.8|6993.8|6990.8|6989.8|6986.8|192
1580828400000|2020-02-04 15:00:00|6990.8|6987.8|6989.8|6986.8|6992.8|6989.8|6987.8|6984.8|161
1580828700000|2020-02-04 15:05:00|6990.8|6987.8|6990.8|6987.8|6992.8|6989.8|6987.8|6984.8|177
1580829000000|2020-02-04 15:10:00|6991.3|6988.3|6987.8|6984.8|6992.8|6989.8|6987.3|6984.3|114
1580829300000|2020-02-04 15:15:00|6986.8|6983.8|6986.8|6983.8|6988.8|6985.8|6985.8|6982.8|79
1580829600000|2020-02-04 15:20:00|6986.3|6983.3|6990.8|6987.8|6991.8|6988.8|6984.8|6981.8|77
1580829900000|2020-02-04 15:25:00|6991.8|6988.8|6998.8|6995.8|6998.8|6995.8|6991.8|6988.8|100
1580830200000|2020-02-04 15:30:00|6998.3|6995.3|6998.8|6995.8|6999.8|6996.8|6997.3|6994.3|110
1580830500000|2020-02-04 15:35:00|6999.8|6996.8|6999.8|6996.8|7002.8|6999.8|6998.8|6995.8|111
1580830800000|2020-02-04 15:40:00|7000.3|6997.3|7001.3|6998.3|7002.8|6999.8|7000.3|6997.3|75
1580831100000|2020-02-04 15:45:00|7001.8|6998.8|6997.8|6994.8|7002.3|6999.3|6997.8|6994.8|69
1580831400000|2020-02-04 15:50:00|6997.3|6994.3|6997.8|6994.8|6999.8|6996.8|6995.8|6992.8|223
1580831700000|2020-02-04 15:55:00|6998.8|6995.8|6999.8|6996.8|7002.8|6999.8|6997.8|6994.8|158
1580832000000|2020-02-04 16:00:00|7000.3|6997.3|7001.8|6998.8|7002.8|6999.8|6999.3|6996.3|139
1580832300000|2020-02-04 16:05:00|7002.3|6999.3|7002.8|6999.8|7003.8|7000.8|6999.8|6996.8|75
1580832600000|2020-02-04 16:10:00|7001.8|6998.8|7003.3|7000.3|7004.8|7001.8|7001.8|6998.8|148
1580832900000|2020-02-04 16:15:00|7003.8|7000.8|7004.8|7001.8|7004.8|7001.8|7001.8|6998.8|73
1580833200000|2020-02-04 16:20:00|7004.3|7001.3|7006.8|7003.8|7007.8|7004.8|7003.8|7000.8|64
1580833500000|2020-02-04 16:25:00|7005.8|7002.8|7005.8|7002.8|7007.8|7004.8|7004.8|7001.8|83
1580833800000|2020-02-04 16:30:00|7006.3|7003.3|7010.8|7007.8|7012.8|7009.8|7005.8|7002.8|126
1580834100000|2020-02-04 16:35:00|7009.8|7006.8|7012.8|7009.8|7013.8|7010.8|7008.8|7005.8|66
1580834400000|2020-02-04 16:40:00|7013.3|7010.3|7012.8|7009.8|7014.3|7011.3|7011.8|7008.8|59
1580834700000|2020-02-04 16:45:00|7012.3|7009.3|7012.8|7009.8|7014.8|7011.8|7011.3|7008.3|126
1580835000000|2020-02-04 16:50:00|7011.8|7008.8|7006.3|7003.3|7012.8|7009.8|7005.8|7002.8|64
1580835300000|2020-02-04 16:55:00|7005.8|7002.8|7007.8|7004.8|7007.8|7004.8|7005.3|7002.3|29
1580835600000|2020-02-04 17:00:00|7006.8|7003.8|7005.8|7002.8|7007.8|7004.8|7004.8|7001.8|16
1580835900000|2020-02-04 17:05:00|7004.8|7001.8|7005.8|7002.8|7006.8|7003.8|7002.8|6999.8|106
1580836200000|2020-02-04 17:10:00|7006.3|7003.3|7008.8|7005.8|7009.3|7006.3|7005.3|7002.3|46
1580836500000|2020-02-04 17:15:00|7009.3|7006.3|7009.8|7006.8|7011.3|7008.3|7006.8|7003.8|170
1580836800000|2020-02-04 17:20:00|7009.3|7006.3|7009.8|7006.8|7010.8|7007.8|7008.8|7005.8|30
1580837100000|2020-02-04 17:25:00|7010.8|7007.8|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|31
1580837400000|2020-02-04 17:30:00|7011.3|7008.3|7007.8|7004.8|7011.3|7008.3|7007.8|7004.8|12
1580837700000|2020-02-04 17:35:00|7006.8|7003.8|7007.8|7004.8|7008.3|7005.3|7006.8|7003.8|16
1580838000000|2020-02-04 17:40:00|7007.3|7004.3|7006.8|7003.8|7007.3|7004.3|7005.8|7002.8|29
1580838300000|2020-02-04 17:45:00|7007.3|7004.3|7008.8|7005.8|7008.8|7005.8|7007.3|7004.3|70
1580838600000|2020-02-04 17:50:00|7009.8|7006.8|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|75
1580838900000|2020-02-04 17:55:00|7009.8|7006.8|7010.8|7007.8|7010.8|7007.8|7008.8|7005.8|71
1580839200000|2020-02-04 18:00:00|7011.8|7008.8|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|30
1580839500000|2020-02-04 18:05:00|7009.8|7006.8|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|34
1580839800000|2020-02-04 18:10:00|7007.8|7004.8|7005.8|7002.8|7008.8|7005.8|7005.8|7002.8|38
1580840100000|2020-02-04 18:15:00|7005.3|7002.3|7005.8|7002.8|7005.8|7002.8|7003.8|7000.8|54
1580840400000|2020-02-04 18:20:00|7004.8|7001.8|7006.8|7003.8|7006.8|7003.8|7004.8|7001.8|46
1580840700000|2020-02-04 18:25:00|7005.8|7002.8|7006.8|7003.8|7006.8|7003.8|7004.3|7001.3|18
1580841000000|2020-02-04 18:30:00|7007.8|7004.8|7007.8|7004.8|7008.8|7005.8|7007.3|7004.3|81
1580841300000|2020-02-04 18:35:00|7008.3|7005.3|7009.8|7006.8|7009.8|7006.8|7007.8|7004.8|41
1580841600000|2020-02-04 18:40:00|7009.3|7006.3|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|10
1580841900000|2020-02-04 18:45:00|7009.3|7006.3|7011.3|7008.3|7011.8|7008.8|7009.3|7006.3|29
1580842200000|2020-02-04 18:50:00|7010.8|7007.8|7011.8|7008.8|7012.8|7009.8|7010.8|7007.8|64
1580842500000|2020-02-04 18:55:00|7011.3|7008.3|7011.3|7008.3|7011.8|7008.8|7010.8|7007.8|34
1580842800000|2020-02-04 19:00:00|7011.8|7008.8|7011.8|7008.8|7012.8|7009.8|7010.8|7007.8|25
1580843100000|2020-02-04 19:05:00|7011.3|7008.3|7011.8|7008.8|7012.8|7009.8|7010.8|7007.8|35
1580843400000|2020-02-04 19:10:00|7011.3|7008.3|7011.8|7008.8|7012.3|7009.3|7011.3|7008.3|17
1580843700000|2020-02-04 19:15:00|7011.3|7008.3|7011.8|7008.8|7012.8|7009.8|7010.8|7007.8|43
1580844000000|2020-02-04 19:20:00|7011.3|7008.3|7009.8|7006.8|7011.8|7008.8|7009.3|7006.3|30
1580844300000|2020-02-04 19:25:00|7009.3|7006.3|7007.8|7004.8|7009.3|7006.3|7007.3|7004.3|8
1580844600000|2020-02-04 19:30:00|7006.8|7003.8|7008.8|7005.8|7010.3|7007.3|7006.8|7003.8|40
1580844900000|2020-02-04 19:35:00|7009.8|7006.8|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|23
1580845200000|2020-02-04 19:40:00|7011.8|7008.8|7012.3|7009.3|7012.8|7009.8|7010.8|7007.8|90
1580845500000|2020-02-04 19:45:00|7012.8|7009.8|7011.8|7008.8|7013.3|7010.3|7011.8|7008.8|41
1580845800000|2020-02-04 19:50:00|7011.3|7008.3|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|16
1580846100000|2020-02-04 19:55:00|7010.3|7007.3|7009.8|7006.8|7010.8|7007.8|7009.8|7006.8|32
1580846400000|2020-02-04 20:00:00|7008.8|7005.8|7008.8|7005.8|7008.8|7005.8|7006.8|7003.8|69
1580846700000|2020-02-04 20:05:00|7008.3|7005.3|7007.8|7004.8|7008.3|7005.3|7006.8|7003.8|16
1580847000000|2020-02-04 20:10:00|7008.8|7005.8|7010.8|7007.8|7010.8|7007.8|7007.8|7004.8|125
1580847300000|2020-02-04 20:15:00|7011.3|7008.3|7011.8|7008.8|7011.8|7008.8|7009.8|7006.8|53
1580847600000|2020-02-04 20:20:00|7012.3|7009.3|7011.8|7008.8|7012.8|7009.8|7011.3|7008.3|37
1580847900000|2020-02-04 20:25:00|7010.8|7007.8|7011.8|7008.8|7011.8|7008.8|7010.8|7007.8|16
1580848200000|2020-02-04 20:30:00|7010.8|7007.8|7010.8|7007.8|7012.8|7009.8|7010.8|7007.8|33
1580848500000|2020-02-04 20:35:00|7011.8|7008.8|7010.3|7007.3|7011.8|7008.8|7009.8|7006.8|41
1580848800000|2020-02-04 20:40:00|7009.8|7006.8|7006.3|7003.3|7009.8|7006.8|7006.3|7003.3|20
1580849100000|2020-02-04 20:45:00|7005.8|7002.8|7006.8|7003.8|7007.8|7004.8|7003.8|7000.8|67
1580849400000|2020-02-04 20:50:00|7006.3|7003.3|7000.8|6997.8|7006.8|7003.8|7000.3|6997.3|55
1580849700000|2020-02-04 20:55:00|7000.3|6997.3|7004.8|7001.8|7005.8|7002.8|6998.8|6995.8|161
1580850000000|2020-02-04 21:00:00|7006.2|7002.2|7007.9|7003.9|7008.8|7004.8|7003.4|6999.4|0
1580850300000|2020-02-04 21:05:00|7007.4|7003.4|7008.5|7004.5|7008.8|7004.8|7005.2|7001.2|0
1580850600000|2020-02-04 21:10:00|7008.1|7004.1|7012.6|7008.6|7013.4|7009.4|7006.5|7002.5|0
1580850900000|2020-02-04 21:15:00|7012.5|7008.5|7008.6|7004.6|7013|7009|7008.5|7004.5|0
1580851200000|2020-02-04 21:20:00|7008|7004|7008.4|7004.4|7009.1|7005.1|7008|7004|0
1580851500000|2020-02-04 21:25:00|7008.5|7004.5|7007.2|7003.2|7008.5|7004.5|7006.9|7002.9|0
1580851800000|2020-02-04 21:30:00|7008.4|7004.4|7009.2|7005.2|7012.3|7008.3|7006.9|7002.9|0
1580852100000|2020-02-04 21:35:00|7008.8|7004.8|7010.9|7006.9|7010.9|7006.9|7008.8|7004.8|0
1580852400000|2020-02-04 21:40:00|7010.4|7006.4|7014|7010|7014.9|7010.9|7009.9|7005.9|0
1580852700000|2020-02-04 21:45:00|7013.6|7009.6|7011.8|7007.8|7014.7|7010.7|7005.7|7001.7|0
1580853000000|2020-02-04 21:50:00|7012.3|7008.3|7010.3|7006.3|7012.8|7008.8|7009.9|7005.9|0
1580853300000|2020-02-04 21:55:00|7009.9|7005.9|7010.5|7006.5|7012|7008|7009.5|7005.5|0
1580853600000|2020-02-04 22:00:00|7009.9|7005.9|7011.5|7007.5|7011.5|7007.5|7009.6|7005.6|0
1580853900000|2020-02-04 22:05:00|7011.6|7007.6|7012.3|7008.3|7012.9|7008.9|7011.6|7007.6|0
1580854200000|2020-02-04 22:10:00|7012.2|7008.2|7010.2|7006.2|7013.1|7009.1|7010.2|7006.2|0
1580854500000|2020-02-04 22:15:00|7011.1|7007.1|7011|7007|7011.7|7007.7|7009.9|7005.9|0
1580854800000|2020-02-04 22:20:00|7010.9|7006.9|7010.8|7006.8|7010.9|7006.9|7010.6|7006.6|0
1580855100000|2020-02-04 22:25:00|7010.7|7006.7|7011.1|7007.1|7011.1|7007.1|7010.2|7006.2|0
1580855400000|2020-02-04 22:30:00|7011.8|7007.8|7012.2|7008.2|7012.2|7008.2|7011.7|7007.7|0
1580855700000|2020-02-04 22:35:00|7011.3|7007.3|7011.8|7007.8|7012.1|7008.1|7011.2|7007.2|0
1580856000000|2020-02-04 22:40:00|7011.4|7007.4|7013|7009|7013.7|7009.7|7010.5|7006.5|0
1580856300000|2020-02-04 22:45:00|7013.1|7009.1|7017.1|7013.1|7017.3|7013.3|7013|7009|0
1580856600000|2020-02-04 22:50:00|7013.8|7011.8|7013.3|7011.3|7016.3|7014.3|7006.3|7004.3|696
1580856900000|2020-02-04 22:55:00|7012.8|7010.8|7012.8|7010.8|7014.3|7012.3|7011.8|7009.8|104
1580857200000|2020-02-04 23:00:00|7013.3|7011.3|7005.3|7004.3|7013.3|7012.3|7004.3|7003.3|473
1580857500000|2020-02-04 23:05:00|7005.8|7004.8|7008.8|7007.8|7009.3|7008.3|7003.8|7002.8|174
1580857800000|2020-02-04 23:10:00|7009.3|7008.3|7011.8|7010.8|7012.8|7011.8|7008.8|7007.8|472
1580858100000|2020-02-04 23:15:00|7010.8|7009.8|7011.8|7010.8|7012.8|7011.8|7007.8|7006.8|607
1580858400000|2020-02-04 23:20:00|7012.8|7011.8|7015.8|7014.8|7015.8|7014.8|7010.8|7009.8|279
1580858700000|2020-02-04 23:25:00|7014.8|7013.8|7013.8|7012.8|7016.8|7015.8|7012.8|7011.8|399
1580859000000|2020-02-04 23:30:00|7013.3|7012.3|7011.8|7010.8|7013.8|7012.8|7010.8|7009.8|201
1580859300000|2020-02-04 23:35:00|7011.3|7010.3|7006.8|7005.8|7011.8|7010.8|7006.8|7005.8|276
1580859600000|2020-02-04 23:40:00|7007.8|7006.8|7002.8|7001.8|7007.8|7006.8|7002.8|7001.8|347
1580859900000|2020-02-04 23:45:00|7003.3|7002.3|7003.8|7002.8|7005.8|7004.8|7002.8|7001.8|244
1580860200000|2020-02-04 23:50:00|7002.8|7001.8|6997.8|6996.8|7003.8|7002.8|6997.8|6996.8|411
1580860500000|2020-02-04 23:55:00|6998.8|6997.8|6999.8|6998.8|7001.8|7000.8|6998.8|6997.8|171
1580860800000|2020-02-05 00:00:00|6998.8|6997.8|6993.8|6992.8|6998.8|6997.8|6992.8|6991.8|557
1580861100000|2020-02-05 00:05:00|6992.8|6991.8|6993.8|6992.8|6993.8|6992.8|6990.8|6989.8|432
1580861400000|2020-02-05 00:10:00|6994.8|6993.8|6997.8|6996.8|7001.8|7000.8|6993.8|6992.8|363
1580861700000|2020-02-05 00:15:00|6998.8|6997.8|7001.8|7000.8|7003.8|7002.8|6998.8|6997.8|204
1580862000000|2020-02-05 00:20:00|7002.3|7001.3|6996.4|6995.4|7002.8|7001.8|6996.4|6995.4|199
1580862300000|2020-02-05 00:25:00|6997.4|6996.4|6992.4|6991.4|6998.4|6997.4|6991.4|6990.4|317
1580862600000|2020-02-05 00:30:00|6993.4|6992.4|6990.9|6989.9|6994.4|6993.4|6990.4|6989.4|201
1580862900000|2020-02-05 00:35:00|6991.4|6990.4|6990.4|6989.4|6991.4|6990.4|6990.4|6989.4|198
1580863200000|2020-02-05 00:40:00|6989.9|6988.9|6989.4|6988.4|6991.4|6990.4|6988.4|6987.4|218
1580863500000|2020-02-05 00:45:00|6988.4|6987.4|6985.4|6984.4|6988.4|6987.4|6983.4|6982.4|384
1580863800000|2020-02-05 00:50:00|6984.4|6983.4|6987.4|6986.4|6987.4|6986.4|6984.4|6983.4|221
1580864100000|2020-02-05 00:55:00|6987.9|6986.9|6984.4|6983.4|6987.9|6986.9|6982.4|6981.4|249
1580864400000|2020-02-05 01:00:00|6983.4|6982.4|6979.4|6978.4|6984.4|6983.4|6976.4|6975.4|625
1580864700000|2020-02-05 01:05:00|6979.9|6978.9|6981.4|6980.4|6983.4|6982.4|6977.4|6976.4|226
1580865000000|2020-02-05 01:10:00|6981.9|6980.9|6983.4|6982.4|6984.4|6983.4|6980.4|6979.4|177
1580865300000|2020-02-05 01:15:00|6982.4|6981.4|6981.4|6980.4|6985.4|6984.4|6981.4|6980.4|218
1580865600000|2020-02-05 01:20:00|6980.4|6979.4|6983.4|6982.4|6983.4|6982.4|6978.4|6977.4|182
1580865900000|2020-02-05 01:25:00|6982.4|6981.4|6982.4|6981.4|6984.4|6983.4|6981.4|6980.4|143
1580866200000|2020-02-05 01:30:00|6981.9|6980.9|6975.4|6974.4|6982.4|6981.4|6972.4|6971.4|375
1580866500000|2020-02-05 01:35:00|6974.4|6973.4|6979.4|6978.4|6980.4|6979.4|6974.4|6973.4|285
1580866800000|2020-02-05 01:40:00|6978.4|6977.4|6976.4|6975.4|6980.4|6979.4|6974.4|6973.4|225
1580867100000|2020-02-05 01:45:00|6975.9|6974.9|6979.4|6978.4|6981.4|6980.4|6974.4|6973.4|240
1580867400000|2020-02-05 01:50:00|6978.4|6977.4|6982.4|6981.4|6983.4|6982.4|6976.4|6975.4|476
1580867700000|2020-02-05 01:55:00|6982.9|6981.9|6981.4|6980.4|6985.4|6984.4|6981.4|6980.4|390
1580868000000|2020-02-05 02:00:00|6980.9|6979.9|6973.4|6972.4|6981.4|6980.4|6972.4|6971.4|417
1580868300000|2020-02-05 02:05:00|6972.4|6971.4|6970.4|6969.4|6974.4|6973.4|6970.4|6969.4|364
1580868600000|2020-02-05 02:10:00|6969.4|6968.4|6968.4|6967.4|6971.4|6970.4|6968.4|6967.4|245
1580868900000|2020-02-05 02:15:00|6969.4|6968.4|6967.4|6966.4|6970.4|6969.4|6966.4|6965.4|294
1580869200000|2020-02-05 02:20:00|6968.4|6967.4|6968.4|6967.4|6971.4|6970.4|6968.4|6967.4|216
1580869500000|2020-02-05 02:25:00|6967.4|6966.4|6969.4|6968.4|6970.4|6969.4|6966.4|6965.4|240
1580869800000|2020-02-05 02:30:00|6968.4|6967.4|6968.4|6967.4|6970.9|6969.9|6967.4|6966.4|389
1580870100000|2020-02-05 02:35:00|6967.9|6966.9|6970.4|6969.4|6971.4|6970.4|6966.4|6965.4|272
1580870400000|2020-02-05 02:40:00|6971.4|6970.4|6976.9|6975.9|6977.4|6976.4|6971.4|6970.4|300
1580870700000|2020-02-05 02:45:00|6976.4|6975.4|6974.4|6973.4|6976.9|6975.9|6972.4|6971.4|207
1580871000000|2020-02-05 02:50:00|6973.4|6972.4|6976.4|6975.4|6977.4|6976.4|6973.4|6972.4|89
1580871300000|2020-02-05 02:55:00|6975.4|6974.4|6971.4|6970.4|6977.4|6976.4|6971.4|6970.4|234
1580871600000|2020-02-05 03:00:00|6972.4|6971.4|6975.4|6974.4|6976.4|6975.4|6971.4|6970.4|342
1580871900000|2020-02-05 03:05:00|6974.4|6973.4|6972.9|6971.9|6975.4|6974.4|6972.4|6971.4|148
1580872200000|2020-02-05 03:10:00|6972.4|6971.4|6973.4|6972.4|6973.4|6972.4|6970.4|6969.4|235
1580872500000|2020-02-05 03:15:00|6972.4|6971.4|6974.4|6973.4|6975.4|6974.4|6972.4|6971.4|189
1580872800000|2020-02-05 03:20:00|6975.4|6974.4|6974.4|6973.4|6975.4|6974.4|6973.4|6972.4|130
1580873100000|2020-02-05 03:25:00|6975.4|6974.4|6974.4|6973.4|6975.4|6974.4|6973.4|6972.4|148
1580873400000|2020-02-05 03:30:00|6974.9|6973.9|6973.4|6972.4|6975.4|6974.4|6973.4|6972.4|139
1580873700000|2020-02-05 03:35:00|6974.4|6973.4|6976.4|6975.4|6976.4|6975.4|6973.9|6972.9|67
1580874000000|2020-02-05 03:40:00|6976.9|6975.9|6976.4|6975.4|6978.4|6977.4|6976.4|6975.4|248
1580874300000|2020-02-05 03:45:00|6976.9|6975.9|6978.4|6977.4|6979.4|6978.4|6976.4|6975.4|188
1580874600000|2020-02-05 03:50:00|6979.4|6978.4|6978.9|6977.9|6979.4|6978.4|6978.4|6977.4|278
1580874900000|2020-02-05 03:55:00|6978.4|6977.4|6977.4|6976.4|6979.4|6978.4|6976.4|6975.4|137
1580875200000|2020-02-05 04:00:00|6978.4|6977.4|6979.4|6978.4|6979.4|6978.4|6977.4|6976.4|258
1580875500000|2020-02-05 04:05:00|6980.4|6979.4|6982.4|6981.4|6982.4|6981.4|6980.4|6979.4|201
1580875800000|2020-02-05 04:10:00|6981.4|6980.4|6981.4|6980.4|6982.4|6981.4|6981.4|6980.4|341
1580876100000|2020-02-05 04:15:00|6980.4|6979.4|6982.4|6981.4|6982.4|6981.4|6980.4|6979.4|215
1580876400000|2020-02-05 04:20:00|6981.9|6980.9|6983.4|6982.4|6983.4|6982.4|6981.9|6980.9|149
1580876700000|2020-02-05 04:25:00|6984.4|6983.4|6984.4|6983.4|6984.4|6983.4|6982.4|6981.4|306
1580877000000|2020-02-05 04:30:00|6985.4|6984.4|6985.4|6984.4|6985.4|6984.4|6984.4|6983.4|223
1580877300000|2020-02-05 04:35:00|6984.4|6983.4|6985.4|6984.4|6987.4|6986.4|6984.4|6983.4|302
1580877600000|2020-02-05 04:40:00|6986.4|6985.4|6984.4|6983.4|6986.4|6985.4|6984.4|6983.4|210
1580877900000|2020-02-05 04:45:00|6985.4|6984.4|6985.4|6984.4|6986.4|6985.4|6984.4|6983.4|249
1580878200000|2020-02-05 04:50:00|6984.4|6983.4|6986.4|6985.4|6986.4|6985.4|6984.4|6983.4|214
1580878500000|2020-02-05 04:55:00|6985.4|6984.4|6985.4|6984.4|6985.4|6984.4|6985.4|6984.4|249
1580878800000|2020-02-05 05:00:00|6985.9|6983.9|6984.9|6982.9|6988.9|6986.9|6983.9|6981.9|791
1580879100000|2020-02-05 05:05:00|6983.9|6981.9|6983.9|6981.9|6984.9|6982.9|6978.9|6976.9|1797
1580879400000|2020-02-05 05:10:00|6982.9|6980.9|6978.9|6976.9|6983.9|6981.9|6976.9|6974.9|1345
1580879700000|2020-02-05 05:15:00|6979.9|6977.9|6978.9|6976.9|6981.9|6979.9|6977.9|6975.9|761
1580880000000|2020-02-05 05:20:00|6978.4|6976.4|6981.9|6979.9|6982.9|6980.9|6977.4|6975.4|865
1580880300000|2020-02-05 05:25:00|6982.9|6980.9|6980.4|6978.4|6982.9|6980.9|6979.9|6977.9|563
1580880600000|2020-02-05 05:30:00|6980.9|6976.9|6979.5|6975.5|6980.9|6976.9|6979.4|6975.4|0
1580880900000|2020-02-05 05:35:00|6979.2|6975.2|6976.1|6972.1|6979.9|6975.9|6976|6972|0
1580881200000|2020-02-05 05:40:00|6976.5|6972.5|6977.4|6973.4|6978.9|6974.9|6976.5|6972.5|0
1580881500000|2020-02-05 05:45:00|6977.6|6973.6|6970.5|6966.5|6978.8|6974.8|6970.1|6966.1|0
1580881800000|2020-02-05 05:50:00|6971|6967|6974.2|6970.2|6974.4|6970.4|6971|6967|0
1580882100000|2020-02-05 05:55:00|6973.8|6969.8|6973.9|6969.9|6974.6|6970.6|6972|6968|0
1580882400000|2020-02-05 06:00:00|6973.7|6969.7|6977.9|6973.9|6978.4|6974.4|6972.7|6968.7|0
1580882700000|2020-02-05 06:05:00|6978|6974|6981.3|6977.3|6981.8|6977.8|6977.6|6973.6|0
1580883000000|2020-02-05 06:10:00|6982.4|6979.4|6984.4|6981.4|6985.4|6982.4|6981.4|6978.4|249
1580883300000|2020-02-05 06:15:00|6982.4|6979.4|6978.4|6975.4|6982.4|6979.4|6977.9|6974.9|128
1580883600000|2020-02-05 06:20:00|6977.9|6974.9|6976.4|6973.4|6978.4|6975.4|6975.9|6972.9|49
1580883900000|2020-02-05 06:25:00|6977.4|6974.4|6973.4|6970.4|6979.4|6976.4|6972.4|6969.4|336
1580884200000|2020-02-05 06:30:00|6974.4|6971.4|6973.4|6970.4|6975.4|6972.4|6972.4|6969.4|207
1580884500000|2020-02-05 06:35:00|6972.9|6969.9|6973.4|6970.4|6973.4|6970.4|6972.4|6969.4|13
1580884800000|2020-02-05 06:40:00|6974.4|6971.4|6975.4|6972.4|6975.4|6972.4|6974.4|6971.4|23
1580885100000|2020-02-05 06:45:00|6974.9|6971.9|6975.4|6972.4|6975.4|6972.4|6974.4|6971.4|5
1580885400000|2020-02-05 06:50:00|6975.9|6972.9|6978.4|6975.4|6978.9|6975.9|6975.4|6972.4|16
1580885700000|2020-02-05 06:55:00|6977.9|6974.9|6977.4|6974.4|6978.4|6975.4|6977.4|6974.4|31
1580886000000|2020-02-05 07:00:00|6978.4|6975.4|6981.4|6978.4|6982.4|6979.4|6978.4|6975.4|53
1580886300000|2020-02-05 07:05:00|6980.4|6977.4|6977.4|6974.4|6980.4|6977.4|6975.4|6972.4|50
1580886600000|2020-02-05 07:10:00|6978.4|6975.4|6976.4|6973.4|6978.4|6975.4|6975.4|6972.4|13
1580886900000|2020-02-05 07:15:00|6975.4|6972.4|6976.4|6973.4|6976.4|6973.4|6974.4|6971.4|34
1580887200000|2020-02-05 07:20:00|6975.4|6972.4|6976.4|6973.4|6978.4|6975.4|6974.4|6971.4|34
1580887500000|2020-02-05 07:25:00|6975.9|6972.9|6975.4|6972.4|6977.4|6974.4|6975.4|6972.4|41
1580887800000|2020-02-05 07:30:00|6974.4|6971.4|6973.4|6970.4|6974.4|6971.4|6973.4|6970.4|27
1580888100000|2020-02-05 07:35:00|6974.4|6971.4|6975.4|6972.4|6975.4|6972.4|6974.4|6971.4|11
1580888400000|2020-02-05 07:40:00|6974.9|6971.9|6974.4|6971.4|6974.9|6971.9|6973.4|6970.4|12
1580888700000|2020-02-05 07:45:00|6974.9|6971.9|6974.4|6971.4|6975.4|6972.4|6973.9|6970.9|19
1580889000000|2020-02-05 07:50:00|6973.9|6970.9|6974.4|6971.4|6975.4|6972.4|6973.4|6970.4|49
1580889300000|2020-02-05 07:55:00|6974.9|6971.9|6974.4|6971.4|6975.4|6972.4|6973.4|6970.4|22
1580889600000|2020-02-05 08:00:00|6973.9|6970.9|6977.4|6974.4|6977.4|6974.4|6972.9|6969.9|73
1580889900000|2020-02-05 08:05:00|6978.4|6975.4|6979.9|6976.9|6982.4|6979.4|6978.4|6975.4|88
1580890200000|2020-02-05 08:10:00|6979.4|6976.4|6978.4|6975.4|6980.4|6977.4|6977.4|6974.4|27
1580890500000|2020-02-05 08:15:00|6978.9|6975.9|6977.4|6974.4|6979.4|6976.4|6976.4|6973.4|32
1580890800000|2020-02-05 08:20:00|6976.4|6973.4|6980.9|6977.9|6980.9|6977.9|6975.9|6972.9|70
1580891100000|2020-02-05 08:25:00|6980.4|6977.4|6987.4|6984.4|6988.4|6985.4|6977.4|6974.4|166
1580891400000|2020-02-05 08:30:00|6987.9|6984.9|6996.4|6993.4|6999.4|6996.4|6987.4|6984.4|230
1580891700000|2020-02-05 08:35:00|6995.9|6992.9|7012.4|7009.4|7016.9|7013.9|6994.4|6991.4|654
1580892000000|2020-02-05 08:40:00|7012.9|7009.9|7006.9|7003.9|7017.4|7014.4|7006.4|7003.4|380
1580892300000|2020-02-05 08:45:00|7007.4|7004.4|7016.4|7013.4|7021.4|7018.4|7006.9|7003.9|337
1580892600000|2020-02-05 08:50:00|7015.9|7012.9|7007.4|7004.4|7017.4|7014.4|7007.4|7004.4|175
1580892900000|2020-02-05 08:55:00|7007.9|7004.9|7010.4|7007.4|7011.4|7008.4|7007.4|7004.4|111
1580893200000|2020-02-05 09:00:00|7009.9|7006.9|7012.4|7009.4|7013.4|7010.4|7007.4|7004.4|101
1580893500000|2020-02-05 09:05:00|7013.4|7010.4|7017.4|7014.4|7020.4|7017.4|7012.4|7009.4|227
1580893800000|2020-02-05 09:10:00|7016.9|7013.9|7010.4|7007.4|7017.4|7014.4|7009.9|7006.9|105
1580894100000|2020-02-05 09:15:00|7011.4|7008.4|7014.4|7011.4|7015.4|7012.4|7010.4|7007.4|175
1580894400000|2020-02-05 09:20:00|7013.9|7010.9|7014.4|7011.4|7017.4|7014.4|7013.4|7010.4|97
1580894700000|2020-02-05 09:25:00|7014.9|7011.9|7016.4|7013.4|7020.9|7017.9|7014.4|7011.4|166
1580895000000|2020-02-05 09:30:00|7016.9|7013.9|7021.4|7018.4|7021.4|7018.4|7016.4|7013.4|125
1580895300000|2020-02-05 09:35:00|7020.9|7017.9|7019.4|7016.4|7022.4|7019.4|7017.4|7014.4|162
1580895600000|2020-02-05 09:40:00|7019.9|7016.9|7022.4|7019.4|7023.4|7020.4|7017.9|7014.9|75
1580895900000|2020-02-05 09:45:00|7021.9|7018.9|7020.4|7017.4|7021.9|7018.9|7019.4|7016.4|91
1580896200000|2020-02-05 09:50:00|7021.4|7018.4|7027.4|7024.4|7027.4|7024.4|7020.9|7017.9|140
1580896500000|2020-02-05 09:55:00|7026.9|7023.9|7023.4|7020.4|7027.4|7024.4|7022.4|7019.4|75
1580896800000|2020-02-05 10:00:00|7022.9|7019.9|7023.9|7020.9|7024.4|7021.4|7021.4|7018.4|25
1580897100000|2020-02-05 10:05:00|7023.4|7020.4|7022.4|7019.4|7024.4|7021.4|7021.4|7018.4|66
1580897400000|2020-02-05 10:10:00|7023.4|7020.4|7021.4|7018.4|7024.4|7021.4|7019.4|7016.4|106
1580897700000|2020-02-05 10:15:00|7022.4|7019.4|7023.4|7020.4|7023.9|7020.9|7019.4|7016.4|98
1580898000000|2020-02-05 10:20:00|7023.9|7020.9|7022.4|7019.4|7023.9|7020.9|7021.4|7018.4|114
1580898300000|2020-02-05 10:25:00|7021.9|7018.9|7021.4|7018.4|7023.4|7020.4|7021.4|7018.4|36
1580898600000|2020-02-05 10:30:00|7021.9|7018.9|7019.4|7016.4|7022.9|7019.9|7018.9|7015.9|50
1580898900000|2020-02-05 10:35:00|7018.9|7015.9|7019.4|7016.4|7022.4|7019.4|7018.9|7015.9|54
1580899200000|2020-02-05 10:40:00|7019.9|7016.9|7019.4|7016.4|7021.9|7018.9|7018.9|7015.9|43
1580899500000|2020-02-05 10:45:00|7018.9|7015.9|7018.4|7015.4|7019.4|7016.4|7016.9|7013.9|42
1580899800000|2020-02-05 10:50:00|7018.9|7015.9|7019.4|7016.4|7019.4|7016.4|7017.9|7014.9|35
1580900100000|2020-02-05 10:55:00|7018.9|7015.9|7019.9|7016.9|7021.9|7018.9|7018.4|7015.4|35
1580900400000|2020-02-05 11:00:00|7019.4|7016.4|7019.9|7016.9|7020.4|7017.4|7019.4|7016.4|76
1580900700000|2020-02-05 11:05:00|7020.4|7017.4|7021.4|7018.4|7023.4|7020.4|7019.9|7016.9|28
1580901000000|2020-02-05 11:10:00|7022.4|7019.4|7021.4|7018.4|7022.4|7019.4|7020.4|7017.4|73
1580901300000|2020-02-05 11:15:00|7020.9|7017.9|7023.4|7020.4|7024.4|7021.4|7020.4|7017.4|90
1580901600000|2020-02-05 11:20:00|7023.9|7020.9|7028.4|7025.4|7028.4|7025.4|7023.4|7020.4|48
1580901900000|2020-02-05 11:25:00|7027.4|7024.4|7027.4|7024.4|7028.4|7025.4|7026.4|7023.4|26
1580902200000|2020-02-05 11:30:00|7026.9|7023.9|7026.4|7023.4|7028.4|7025.4|7026.4|7023.4|23
1580902500000|2020-02-05 11:35:00|7025.4|7022.4|7018.4|7015.4|7026.4|7023.4|7011.4|7008.4|342
1580902800000|2020-02-05 11:40:00|7019.4|7016.4|7024.4|7021.4|7025.4|7022.4|7016.4|7013.4|153
1580903100000|2020-02-05 11:45:00|7023.4|7020.4|7020.9|7017.9|7023.9|7020.9|7018.9|7015.9|50
1580903400000|2020-02-05 11:50:00|7020.4|7017.4|7019.4|7016.4|7020.9|7017.9|7018.4|7015.4|37
1580903700000|2020-02-05 11:55:00|7019.9|7016.9|7015.4|7012.4|7021.4|7018.4|7015.4|7012.4|35
1580904000000|2020-02-05 12:00:00|7014.4|7011.4|7017.4|7014.4|7018.9|7015.9|7014.4|7011.4|78
1580904300000|2020-02-05 12:05:00|7018.4|7015.4|7017.4|7014.4|7018.4|7015.4|7016.4|7013.4|31
1580904600000|2020-02-05 12:10:00|7018.4|7015.4|7019.4|7016.4|7020.4|7017.4|7018.4|7015.4|26
1580904900000|2020-02-05 12:15:00|7019.9|7016.9|7021.4|7018.4|7022.4|7019.4|7018.4|7015.4|41
1580905200000|2020-02-05 12:20:00|7021.9|7018.9|7022.4|7019.4|7022.4|7019.4|7021.4|7018.4|75
1580905500000|2020-02-05 12:25:00|7021.9|7018.9|7020.9|7017.9|7022.4|7019.4|7020.4|7017.4|12
1580905800000|2020-02-05 12:30:00|7020.4|7017.4|7021.4|7018.4|7021.4|7018.4|7019.4|7016.4|9
1580906100000|2020-02-05 12:35:00|7022.4|7019.4|7021.9|7018.9|7022.4|7019.4|7021.4|7018.4|12
1580906400000|2020-02-05 12:40:00|7022.4|7019.4|7021.4|7018.4|7023.4|7020.4|7019.4|7016.4|135
1580906700000|2020-02-05 12:45:00|7020.9|7017.9|7019.4|7016.4|7021.4|7018.4|7019.4|7016.4|36
1580907000000|2020-02-05 12:50:00|7018.9|7015.9|7017.9|7014.9|7019.4|7016.4|7017.4|7014.4|18
1580907300000|2020-02-05 12:55:00|7017.4|7014.4|7016.4|7013.4|7018.4|7015.4|7016.4|7013.4|29
1580907600000|2020-02-05 13:00:00|7017.4|7014.4|7020.9|7017.9|7021.4|7018.4|7016.4|7013.4|32
1580907900000|2020-02-05 13:05:00|7020.4|7017.4|7024.9|7021.9|7024.9|7021.9|7019.9|7016.9|61
1580908200000|2020-02-05 13:10:00|7025.4|7022.4|7024.4|7021.4|7026.4|7023.4|7023.9|7020.9|46
1580908500000|2020-02-05 13:15:00|7023.9|7020.9|7025.4|7022.4|7028.4|7025.4|7023.4|7020.4|201
1580908800000|2020-02-05 13:20:00|7025.9|7022.9|7023.4|7020.4|7026.4|7023.4|7023.4|7020.4|33
1580909100000|2020-02-05 13:25:00|7023.9|7020.9|7021.4|7018.4|7023.9|7020.9|7020.4|7017.4|46
1580909400000|2020-02-05 13:30:00|7022.4|7019.4|7023.4|7020.4|7025.4|7022.4|7022.4|7019.4|30
1580909700000|2020-02-05 13:35:00|7024.4|7021.4|7023.4|7020.4|7024.4|7021.4|7021.4|7018.4|35
1580910000000|2020-02-05 13:40:00|7023.9|7020.9|7023.4|7020.4|7026.4|7023.4|7023.4|7020.4|27
1580910300000|2020-02-05 13:45:00|7024.4|7021.4|7025.4|7022.4|7027.4|7024.4|7022.4|7019.4|101
1580910600000|2020-02-05 13:50:00|7026.4|7023.4|7025.4|7022.4|7026.9|7023.9|7024.4|7021.4|27
1580910900000|2020-02-05 13:55:00|7026.4|7023.4|7024.4|7021.4|7027.4|7024.4|7024.4|7021.4|68
1580911200000|2020-02-05 14:00:00|7025.4|7022.4|7020.4|7017.4|7025.4|7022.4|7019.4|7016.4|55
1580911500000|2020-02-05 14:05:00|7020.9|7017.9|7020.9|7017.9|7021.4|7018.4|7019.4|7016.4|68
1580911800000|2020-02-05 14:10:00|7021.4|7018.4|7020.4|7017.4|7021.4|7018.4|7018.4|7015.4|51
1580912100000|2020-02-05 14:15:00|7021.4|7018.4|7021.4|7018.4|7023.4|7020.4|7021.4|7018.4|45
1580912400000|2020-02-05 14:20:00|7022.4|7019.4|7025.4|7022.4|7026.4|7023.4|7021.9|7018.9|52
1580912700000|2020-02-05 14:25:00|7026.4|7023.4|7026.4|7023.4|7027.4|7024.4|7025.4|7022.4|34
1580913000000|2020-02-05 14:30:00|7025.9|7022.9|7024.9|7021.9|7028.4|7025.4|7023.9|7020.9|238
1580913300000|2020-02-05 14:35:00|7024.4|7021.4|7021.4|7018.4|7025.9|7022.9|7021.4|7018.4|282
1580913600000|2020-02-05 14:40:00|7020.9|7017.9|7019.4|7016.4|7021.4|7018.4|7015.4|7012.4|79
1580913900000|2020-02-05 14:45:00|7018.9|7015.9|7026.4|7023.4|7029.4|7026.4|7018.9|7015.9|244
1580914200000|2020-02-05 14:50:00|7025.4|7022.4|7027.4|7024.4|7030.4|7027.4|7025.4|7022.4|384
1580914500000|2020-02-05 14:55:00|7026.4|7023.4|7028.4|7025.4|7031.4|7028.4|7026.4|7023.4|182
1580914800000|2020-02-05 15:00:00|7026.9|7023.9|7029.9|7026.9|7032.4|7029.4|7026.4|7023.4|166
1580915100000|2020-02-05 15:05:00|7029.4|7026.4|7025.9|7022.9|7030.9|7027.9|7024.9|7021.9|124
1580915400000|2020-02-05 15:10:00|7026.4|7023.4|7024.4|7021.4|7028.4|7025.4|7023.4|7020.4|142
1580915700000|2020-02-05 15:15:00|7024.9|7021.9|7021.9|7018.9|7025.4|7022.4|7020.4|7017.4|76
1580916000000|2020-02-05 15:20:00|7022.4|7019.4|7024.4|7021.4|7025.4|7022.4|7019.9|7016.9|83
1580916300000|2020-02-05 15:25:00|7023.4|7020.4|7018.4|7015.4|7024.4|7021.4|7012.9|7009.9|208
1580916600000|2020-02-05 15:30:00|7017.4|7014.4|7023.4|7020.4|7024.9|7021.9|7016.4|7013.4|178
1580916900000|2020-02-05 15:35:00|7022.9|7019.9|7017.4|7014.4|7023.9|7020.9|7017.4|7014.4|236
1580917200000|2020-02-05 15:40:00|7017.9|7014.9|7022.4|7019.4|7022.4|7019.4|7014.4|7011.4|148
1580917500000|2020-02-05 15:45:00|7021.9|7018.9|7025.9|7022.9|7027.9|7024.9|7019.9|7016.9|105
1580917800000|2020-02-05 15:50:00|7025.4|7022.4|7026.9|7023.9|7029.4|7026.4|7025.4|7022.4|136
1580918100000|2020-02-05 15:55:00|7026.4|7023.4|7032.4|7029.4|7033.4|7030.4|7026.4|7023.4|207
1580918400000|2020-02-05 16:00:00|7031.9|7028.9|7029.4|7026.4|7033.4|7030.4|7028.9|7025.9|207
1580918700000|2020-02-05 16:05:00|7029.9|7026.9|7031.9|7028.9|7032.4|7029.4|7028.4|7025.4|164
1580919000000|2020-02-05 16:10:00|7032.4|7029.4|7033.4|7030.4|7035.4|7032.4|7031.4|7028.4|176
1580919300000|2020-02-05 16:15:00|7033.9|7030.9|7032.4|7029.4|7034.4|7031.4|7030.4|7027.4|89
1580919600000|2020-02-05 16:20:00|7031.9|7028.9|7034.4|7031.4|7034.4|7031.4|7031.4|7028.4|58
1580919900000|2020-02-05 16:25:00|7033.4|7030.4|7034.4|7031.4|7035.4|7032.4|7033.4|7030.4|37
1580920200000|2020-02-05 16:30:00|7033.9|7030.9|7035.4|7032.4|7038.4|7035.4|7033.4|7030.4|140
1580920500000|2020-02-05 16:35:00|7034.4|7031.4|7031.4|7028.4|7034.9|7031.9|7029.9|7026.9|77
1580920800000|2020-02-05 16:40:00|7030.9|7027.9|7028.4|7025.4|7031.4|7028.4|7025.9|7022.9|74
1580921100000|2020-02-05 16:45:00|7028.9|7025.9|7032.4|7029.4|7033.4|7030.4|7028.4|7025.4|29
1580921400000|2020-02-05 16:50:00|7031.4|7028.4|7033.4|7030.4|7034.4|7031.4|7031.4|7028.4|51
1580921700000|2020-02-05 16:55:00|7032.9|7029.9|7036.4|7033.4|7036.9|7033.9|7032.9|7029.9|22
1580922000000|2020-02-05 17:00:00|7035.4|7032.4|7035.4|7032.4|7037.4|7034.4|7035.4|7032.4|31
1580922300000|2020-02-05 17:05:00|7034.4|7031.4|7037.4|7034.4|7037.9|7034.9|7034.4|7031.4|44
1580922600000|2020-02-05 17:10:00|7037.9|7034.9|7038.4|7035.4|7038.4|7035.4|7037.4|7034.4|25
1580922900000|2020-02-05 17:15:00|7038.9|7035.9|7037.4|7034.4|7040.4|7037.4|7037.4|7034.4|44
1580923200000|2020-02-05 17:20:00|7038.4|7035.4|7038.9|7035.9|7040.4|7037.4|7037.4|7034.4|54
1580923500000|2020-02-05 17:25:00|7039.4|7036.4|7037.4|7034.4|7039.4|7036.4|7037.4|7034.4|21
1580923800000|2020-02-05 17:30:00|7037.9|7034.9|7039.4|7036.4|7039.4|7036.4|7036.4|7033.4|20
1580924100000|2020-02-05 17:35:00|7038.9|7035.9|7040.4|7037.4|7040.9|7037.9|7038.4|7035.4|43
1580924400000|2020-02-05 17:40:00|7039.4|7036.4|7038.9|7035.9|7040.4|7037.4|7038.4|7035.4|16
1580924700000|2020-02-05 17:45:00|7039.4|7036.4|7039.4|7036.4|7039.4|7036.4|7038.4|7035.4|12
1580925000000|2020-02-05 17:50:00|7040.4|7037.4|7038.4|7035.4|7041.4|7038.4|7037.9|7034.9|28
1580925300000|2020-02-05 17:55:00|7037.9|7034.9|7038.4|7035.4|7038.4|7035.4|7037.4|7034.4|25
1580925600000|2020-02-05 18:00:00|7038.9|7035.9|7036.9|7033.9|7038.9|7035.9|7035.4|7032.4|35
1580925900000|2020-02-05 18:05:00|7036.4|7033.4|7034.9|7031.9|7036.9|7033.9|7034.4|7031.4|19
1580926200000|2020-02-05 18:10:00|7034.4|7031.4|7035.4|7032.4|7036.9|7033.9|7034.4|7031.4|19
1580926500000|2020-02-05 18:15:00|7036.4|7033.4|7035.4|7032.4|7036.9|7033.9|7034.4|7031.4|14
1580926800000|2020-02-05 18:20:00|7035.9|7032.9|7035.9|7032.9|7036.4|7033.4|7034.4|7031.4|54
1580927100000|2020-02-05 18:25:00|7036.4|7033.4|7035.4|7032.4|7037.4|7034.4|7035.4|7032.4|27
1580927400000|2020-02-05 18:30:00|7034.9|7031.9|7037.4|7034.4|7038.9|7035.9|7034.4|7031.4|69
1580927700000|2020-02-05 18:35:00|7036.4|7033.4|7036.4|7033.4|7037.9|7034.9|7036.4|7033.4|9
1580928000000|2020-02-05 18:40:00|7035.4|7032.4|7037.4|7034.4|7037.9|7034.9|7035.4|7032.4|69
1580928300000|2020-02-05 18:45:00|7038.4|7035.4|7038.4|7035.4|7039.4|7036.4|7037.9|7034.9|45
1580928600000|2020-02-05 18:50:00|7039.4|7036.4|7037.4|7034.4|7039.4|7036.4|7037.4|7034.4|22
1580928900000|2020-02-05 18:55:00|7036.9|7033.9|7038.4|7035.4|7039.4|7036.4|7036.4|7033.4|14
1580929200000|2020-02-05 19:00:00|7037.4|7034.4|7036.4|7033.4|7037.9|7034.9|7036.4|7033.4|17
1580929500000|2020-02-05 19:05:00|7035.9|7032.9|7034.4|7031.4|7037.4|7034.4|7033.4|7030.4|137
1580929800000|2020-02-05 19:10:00|7033.9|7030.9|7033.4|7030.4|7034.4|7031.4|7032.4|7029.4|43
1580930100000|2020-02-05 19:15:00|7032.4|7029.4|7035.9|7032.9|7036.4|7033.4|7032.4|7029.4|32
1580930400000|2020-02-05 19:20:00|7036.4|7033.4|7037.9|7034.9|7038.4|7035.4|7035.4|7032.4|71
1580930700000|2020-02-05 19:25:00|7037.4|7034.4|7037.4|7034.4|7038.4|7035.4|7036.4|7033.4|13
1580931000000|2020-02-05 19:30:00|7036.9|7033.9|7035.4|7032.4|7037.4|7034.4|7035.4|7032.4|30
1580931300000|2020-02-05 19:35:00|7036.4|7033.4|7036.9|7033.9|7037.4|7034.4|7035.4|7032.4|34
1580931600000|2020-02-05 19:40:00|7036.4|7033.4|7036.4|7033.4|7036.4|7033.4|7035.4|7032.4|122
1580931900000|2020-02-05 19:45:00|7035.4|7032.4|7035.9|7032.9|7036.4|7033.4|7034.4|7031.4|79
1580932200000|2020-02-05 19:50:00|7035.4|7032.4|7038.4|7035.4|7038.4|7035.4|7035.4|7032.4|59
1580932500000|2020-02-05 19:55:00|7037.9|7034.9|7038.4|7035.4|7039.4|7036.4|7037.4|7034.4|56
1580932800000|2020-02-05 20:00:00|7038.9|7035.9|7039.4|7036.4|7040.4|7037.4|7037.9|7034.9|183
1580933100000|2020-02-05 20:05:00|7040.4|7037.4|7039.4|7036.4|7040.4|7037.4|7039.4|7036.4|18
1580933400000|2020-02-05 20:10:00|7040.4|7037.4|7037.4|7034.4|7040.4|7037.4|7036.4|7033.4|34
1580933700000|2020-02-05 20:15:00|7036.9|7033.9|7038.4|7035.4|7039.4|7036.4|7036.9|7033.9|21
1580934000000|2020-02-05 20:20:00|7038.9|7035.9|7039.9|7036.9|7041.4|7038.4|7038.9|7035.9|38
1580934300000|2020-02-05 20:25:00|7039.4|7036.4|7038.4|7035.4|7039.9|7036.9|7037.9|7034.9|11
1580934600000|2020-02-05 20:30:00|7037.9|7034.9|7036.9|7033.9|7038.4|7035.4|7035.4|7032.4|62
1580934900000|2020-02-05 20:35:00|7036.4|7033.4|7036.4|7033.4|7037.4|7034.4|7035.4|7032.4|18
1580935200000|2020-02-05 20:40:00|7035.9|7032.9|7037.4|7034.4|7038.4|7035.4|7035.4|7032.4|42
1580935500000|2020-02-05 20:45:00|7036.9|7033.9|7037.9|7034.9|7039.4|7036.4|7034.4|7031.4|48
1580935800000|2020-02-05 20:50:00|7037.4|7034.4|7036.4|7033.4|7037.4|7034.4|7033.4|7030.4|77
1580936100000|2020-02-05 20:55:00|7035.9|7032.9|7039.9|7036.9|7039.9|7036.9|7035.4|7032.4|108
1580936400000|2020-02-05 21:00:00|7041.3|7037.3|7045.1|7041.1|7048.1|7044.1|7037.4|7033.4|0
1580936700000|2020-02-05 21:05:00|7045.6|7041.6|7043.1|7039.1|7047.4|7043.4|7040.3|7036.3|0
1580937000000|2020-02-05 21:10:00|7042.7|7038.7|7045|7041|7046.2|7042.2|7041.3|7037.3|0
1580937300000|2020-02-05 21:15:00|7044.7|7040.7|7045.2|7041.2|7045.5|7041.5|7044.5|7040.5|0
1580937600000|2020-02-05 21:20:00|7045.4|7041.4|7045.2|7041.2|7045.4|7041.4|7044.9|7040.9|0
1580937900000|2020-02-05 21:25:00|7045.3|7041.3|7046|7042|7046.3|7042.3|7044.9|7040.9|0
1580938200000|2020-02-05 21:30:00|7046.8|7042.8|7047.3|7043.3|7047.7|7043.7|7044.9|7040.9|0
1580938500000|2020-02-05 21:35:00|7046.8|7042.8|7050.2|7046.2|7050.8|7046.8|7046.3|7042.3|0
1580938800000|2020-02-05 21:40:00|7049.5|7045.5|7048.9|7044.9|7049.5|7045.5|7048|7044|0
1580939100000|2020-02-05 21:45:00|7048.5|7044.5|7046.4|7042.4|7049.4|7045.4|7046.4|7042.4|0
1580939400000|2020-02-05 21:50:00|7046.8|7042.8|7044.8|7040.8|7046.8|7042.8|7044.2|7040.2|0
1580939700000|2020-02-05 21:55:00|7044.3|7040.3|7043.8|7039.8|7045.3|7041.3|7043.7|7039.7|0
1580940000000|2020-02-05 22:00:00|7043.5|7039.5|7044.3|7040.3|7044.9|7040.9|7043.3|7039.3|0
1580940300000|2020-02-05 22:05:00|7044.5|7040.5|7044.3|7040.3|7044.6|7040.6|7044.2|7040.2|0
1580940600000|2020-02-05 22:10:00|7044.2|7040.2|7042.3|7038.3|7044.2|7040.2|7041.6|7037.6|0
1580940900000|2020-02-05 22:15:00|7042|7038|7043.7|7039.7|7044.1|7040.1|7042|7038|0
1580941200000|2020-02-05 22:20:00|7043.6|7039.6|7044.4|7040.4|7044.5|7040.5|7043.4|7039.4|0
1580941500000|2020-02-05 22:25:00|7044.8|7040.8|7045.1|7041.1|7045.1|7041.1|7044.5|7040.5|0
1580941800000|2020-02-05 22:30:00|7045.2|7041.2|7044.4|7040.4|7045.2|7041.2|7044.2|7040.2|0
1580942100000|2020-02-05 22:35:00|7044.7|7040.7|7044.5|7040.5|7044.9|7040.9|7044.1|7040.1|0
1580942400000|2020-02-05 22:40:00|7044.6|7040.6|7046.6|7042.6|7046.6|7042.6|7044.4|7040.4|0
1580942700000|2020-02-05 22:45:00|7046.5|7042.5|7049.4|7045.4|7049.4|7045.4|7046.3|7042.3|0
1580943000000|2020-02-05 22:50:00|7043.4|7041.4|7046.4|7044.4|7049.4|7047.4|7035.9|7033.9|787
1580943300000|2020-02-05 22:55:00|7045.9|7043.9|7041.4|7039.4|7046.9|7044.9|7040.4|7038.4|166
1580943600000|2020-02-05 23:00:00|7040.9|7038.9|7042.4|7041.4|7044.4|7043.4|7038.4|7037.4|416
1580943900000|2020-02-05 23:05:00|7042.9|7041.9|7039.4|7038.4|7042.9|7041.9|7036.4|7035.4|326
1580944200000|2020-02-05 23:10:00|7040.4|7039.4|7041.4|7040.4|7044.4|7043.4|7040.4|7039.4|522
1580944500000|2020-02-05 23:15:00|7041.9|7040.9|7040.4|7039.4|7044.4|7043.4|7037.4|7036.4|253
1580944800000|2020-02-05 23:20:00|7041.4|7040.4|7045.4|7044.4|7045.9|7044.9|7040.4|7039.4|331
1580945100000|2020-02-05 23:25:00|7044.4|7043.4|7038.4|7037.4|7044.4|7043.4|7038.4|7037.4|171
1580945400000|2020-02-05 23:30:00|7039.4|7038.4|7042.4|7041.4|7042.4|7041.4|7038.4|7037.4|308
1580945700000|2020-02-05 23:35:00|7042.9|7041.9|7039.4|7038.4|7043.4|7042.4|7036.4|7035.4|213
1580946000000|2020-02-05 23:40:00|7038.9|7037.9|7039.4|7038.4|7040.4|7039.4|7037.4|7036.4|245
1580946300000|2020-02-05 23:45:00|7038.4|7037.4|7037.4|7036.4|7039.4|7038.4|7036.4|7035.4|326
1580946600000|2020-02-05 23:50:00|7037.9|7036.9|7035.4|7034.4|7039.4|7038.4|7034.4|7033.4|259
1580946900000|2020-02-05 23:55:00|7036.4|7035.4|7033.4|7032.4|7036.4|7035.4|7033.4|7032.4|194
1580947200000|2020-02-06 00:00:00|7034.4|7033.4|7030.4|7029.4|7034.4|7033.4|7029.4|7028.4|394
1580947500000|2020-02-06 00:05:00|7029.9|7028.9|7035.4|7034.4|7036.4|7035.4|7029.4|7028.4|436
1580947800000|2020-02-06 00:10:00|7036.4|7035.4|7037.4|7036.4|7037.4|7036.4|7034.4|7033.4|366
1580948100000|2020-02-06 00:15:00|7036.4|7035.4|7033.2|7032.2|7037.4|7036.4|7032.2|7031.2|297
1580948400000|2020-02-06 00:20:00|7034.2|7033.2|7030.7|7029.7|7037.2|7036.2|7030.2|7029.2|216
1580948700000|2020-02-06 00:25:00|7031.2|7030.2|7024.7|7023.7|7031.2|7030.2|7024.2|7023.2|238
1580949000000|2020-02-06 00:30:00|7026.2|7025.2|7026.7|7025.7|7031.2|7030.2|7025.2|7024.2|263
1580949300000|2020-02-06 00:35:00|7026.2|7025.2|7021.2|7020.2|7027.2|7026.2|7021.2|7020.2|150
1580949600000|2020-02-06 00:40:00|7020.7|7019.7|7024.2|7023.2|7026.2|7025.2|7018.2|7017.2|344
1580949900000|2020-02-06 00:45:00|7025.2|7024.2|7023.7|7022.7|7027.2|7026.2|7023.2|7022.2|208
1580950200000|2020-02-06 00:50:00|7023.2|7022.2|7019.2|7018.2|7024.2|7023.2|7018.2|7017.2|159
1580950500000|2020-02-06 00:55:00|7020.2|7019.2|7024.2|7023.2|7025.2|7024.2|7019.2|7018.2|255
1580950800000|2020-02-06 01:00:00|7023.7|7022.7|7020.2|7019.2|7025.2|7024.2|7019.2|7018.2|275
1580951100000|2020-02-06 01:05:00|7021.2|7020.2|7019.2|7018.2|7022.2|7021.2|7019.2|7018.2|198
1580951400000|2020-02-06 01:10:00|7020.2|7019.2|7025.2|7024.2|7026.2|7025.2|7019.7|7018.7|325
1580951700000|2020-02-06 01:15:00|7026.2|7025.2|7040.2|7039.2|7043.2|7042.2|7025.2|7024.2|1342
1580952000000|2020-02-06 01:20:00|7039.7|7038.7|7041.2|7040.2|7041.2|7040.2|7038.2|7037.2|466
1580952300000|2020-02-06 01:25:00|7040.2|7039.2|7032.7|7031.7|7044.2|7043.2|7032.7|7031.7|533
1580952600000|2020-02-06 01:30:00|7032.2|7031.2|7026.2|7025.2|7034.2|7033.2|7024.2|7023.2|796
1580952900000|2020-02-06 01:35:00|7025.2|7024.2|7028.2|7027.2|7030.7|7029.7|7024.2|7023.2|368
1580953200000|2020-02-06 01:40:00|7027.2|7026.2|7030.2|7029.2|7031.2|7030.2|7025.2|7024.2|405
1580953500000|2020-02-06 01:45:00|7031.2|7030.2|7033.2|7032.2|7033.2|7032.2|7029.2|7028.2|265
1580953800000|2020-02-06 01:50:00|7032.2|7031.2|7029.2|7028.2|7033.2|7032.2|7029.2|7028.2|235
1580954100000|2020-02-06 01:55:00|7030.2|7029.2|7026.2|7025.2|7030.2|7029.2|7023.2|7022.2|267
1580954400000|2020-02-06 02:00:00|7026.7|7025.7|7033.2|7032.2|7033.2|7032.2|7026.2|7025.2|219
1580954700000|2020-02-06 02:05:00|7032.2|7031.2|7035.2|7034.2|7035.2|7034.2|7031.2|7030.2|188
1580955000000|2020-02-06 02:10:00|7036.2|7035.2|7037.2|7036.2|7039.2|7038.2|7036.2|7035.2|207
1580955300000|2020-02-06 02:15:00|7037.7|7036.7|7038.2|7037.2|7038.2|7037.2|7036.2|7035.2|201
1580955600000|2020-02-06 02:20:00|7039.2|7038.2|7043.2|7042.2|7043.2|7042.2|7038.2|7037.2|386
1580955900000|2020-02-06 02:25:00|7044.2|7043.2|7046.2|7045.2|7047.2|7046.2|7043.2|7042.2|495
1580956200000|2020-02-06 02:30:00|7047.2|7046.2|7044.2|7043.2|7048.2|7047.2|7043.7|7042.7|277
1580956500000|2020-02-06 02:35:00|7043.7|7042.7|7045.2|7044.2|7046.2|7045.2|7042.2|7041.2|286
1580956800000|2020-02-06 02:40:00|7046.2|7045.2|7047.2|7046.2|7048.2|7047.2|7046.2|7045.2|327
1580957100000|2020-02-06 02:45:00|7048.2|7047.2|7050.2|7049.2|7050.2|7049.2|7047.2|7046.2|278
1580957400000|2020-02-06 02:50:00|7049.2|7048.2|7049.2|7048.2|7050.2|7049.2|7048.2|7047.2|267
1580957700000|2020-02-06 02:55:00|7049.7|7048.7|7049.2|7048.2|7050.2|7049.2|7047.2|7046.2|245
1580958000000|2020-02-06 03:00:00|7050.2|7049.2|7050.2|7049.2|7051.2|7050.2|7050.2|7049.2|289
1580958300000|2020-02-06 03:05:00|7051.2|7050.2|7050.2|7049.2|7052.2|7051.2|7050.2|7049.2|362
1580958600000|2020-02-06 03:10:00|7051.2|7050.2|7046.2|7045.2|7052.2|7051.2|7046.2|7045.2|307
1580958900000|2020-02-06 03:15:00|7045.2|7044.2|7044.2|7043.2|7045.2|7044.2|7043.2|7042.2|296
1580959200000|2020-02-06 03:20:00|7045.2|7044.2|7045.7|7044.7|7048.2|7047.2|7044.7|7043.7|234
1580959500000|2020-02-06 03:25:00|7045.2|7044.2|7046.2|7045.2|7046.2|7045.2|7045.2|7044.2|127
1580959800000|2020-02-06 03:30:00|7047.2|7046.2|7046.2|7045.2|7047.2|7046.2|7043.2|7042.2|228
1580960100000|2020-02-06 03:35:00|7046.7|7045.7|7048.2|7047.2|7048.2|7047.2|7046.2|7045.2|216
1580960400000|2020-02-06 03:40:00|7047.2|7046.2|7046.7|7045.7|7048.2|7047.2|7046.2|7045.2|188
1580960700000|2020-02-06 03:45:00|7047.2|7046.2|7045.2|7044.2|7047.2|7046.2|7043.2|7042.2|272
1580961000000|2020-02-06 03:50:00|7044.7|7043.7|7042.2|7041.2|7045.2|7044.2|7042.2|7041.2|197
1580961300000|2020-02-06 03:55:00|7041.2|7040.2|7042.2|7041.2|7044.2|7043.2|7041.2|7040.2|304
1580961600000|2020-02-06 04:00:00|7041.2|7040.2|7045.2|7044.2|7046.2|7045.2|7040.2|7039.2|461
1580961900000|2020-02-06 04:05:00|7046.2|7045.2|7048.7|7047.7|7049.2|7048.2|7044.2|7043.2|554
1580962200000|2020-02-06 04:10:00|7049.2|7048.2|7047.2|7046.2|7050.2|7049.2|7047.2|7046.2|409
1580962500000|2020-02-06 04:15:00|7048.2|7047.2|7047.2|7046.2|7048.2|7047.2|7046.2|7045.2|255
1580962800000|2020-02-06 04:20:00|7048.2|7047.2|7044.2|7043.2|7048.2|7047.2|7044.2|7043.2|278
1580963100000|2020-02-06 04:25:00|7044.7|7043.7|7046.2|7045.2|7046.7|7045.7|7044.2|7043.2|143
1580963400000|2020-02-06 04:30:00|7046.7|7045.7|7048.2|7047.2|7049.2|7048.2|7046.2|7045.2|691
1580963700000|2020-02-06 04:35:00|7047.7|7046.7|7050.2|7049.2|7051.2|7050.2|7047.2|7046.2|374
1580964000000|2020-02-06 04:40:00|7049.7|7048.7|7051.2|7050.2|7051.2|7050.2|7049.2|7048.2|311
1580964300000|2020-02-06 04:45:00|7052.2|7051.2|7052.2|7051.2|7052.2|7051.2|7049.2|7048.2|465
1580964600000|2020-02-06 04:50:00|7051.7|7050.7|7052.2|7051.2|7053.2|7052.2|7050.2|7049.2|513
1580964900000|2020-02-06 04:55:00|7052.7|7051.7|7054.2|7053.2|7054.2|7053.2|7051.2|7050.2|499
1580965200000|2020-02-06 05:00:00|7054.7|7052.7|7056.7|7054.7|7057.7|7055.7|7051.7|7049.7|924
1580965500000|2020-02-06 05:05:00|7056.2|7054.2|7055.7|7053.7|7057.7|7055.7|7052.7|7050.7|2650
1580965800000|2020-02-06 05:10:00|7054.7|7052.7|7055.7|7053.7|7056.7|7054.7|7053.2|7051.2|1244
1580966100000|2020-02-06 05:15:00|7056.2|7054.2|7056.7|7054.7|7057.7|7055.7|7054.7|7052.7|610
1580966400000|2020-02-06 05:20:00|7056.2|7054.2|7054.7|7052.7|7057.7|7055.7|7054.7|7052.7|576
1580966700000|2020-02-06 05:25:00|7053.7|7051.7|7051.7|7049.7|7058.7|7056.7|7051.7|7049.7|809
1580967000000|2020-02-06 05:30:00|7053.6|7049.6|7055.9|7051.9|7055.9|7051.9|7052.9|7048.9|0
1580967300000|2020-02-06 05:35:00|7055.4|7051.4|7051.2|7047.2|7055.9|7051.9|7051.2|7047.2|0
1580967600000|2020-02-06 05:40:00|7051.4|7047.4|7052.2|7048.2|7052.6|7048.6|7049.7|7045.7|0
1580967900000|2020-02-06 05:45:00|7052.4|7048.4|7054|7050|7056.2|7052.2|7052.4|7048.4|0
1580968200000|2020-02-06 05:50:00|7054.4|7050.4|7052.9|7048.9|7054.8|7050.8|7052.4|7048.4|0
1580968500000|2020-02-06 05:55:00|7053.1|7049.1|7053.4|7049.4|7054.3|7050.3|7052.4|7048.4|0
1580968800000|2020-02-06 06:00:00|7053.3|7049.3|7055.4|7051.4|7055.4|7051.4|7051.6|7047.6|0
1580969100000|2020-02-06 06:05:00|7055|7051|7056.6|7052.6|7057|7053|7054.5|7050.5|0
1580969400000|2020-02-06 06:10:00|7056.2|7053.2|7052.2|7049.2|7056.2|7053.2|7051.2|7048.2|218
1580969700000|2020-02-06 06:15:00|7053.2|7050.2|7053.2|7050.2|7055.7|7052.7|7052.2|7049.2|181
1580970000000|2020-02-06 06:20:00|7053.7|7050.7|7052.2|7049.2|7054.2|7051.2|7051.2|7048.2|116
1580970300000|2020-02-06 06:25:00|7051.7|7048.7|7051.7|7048.7|7054.2|7051.2|7050.2|7047.2|98
1580970600000|2020-02-06 06:30:00|7052.2|7049.2|7053.2|7050.2|7056.2|7053.2|7052.2|7049.2|127
1580970900000|2020-02-06 06:35:00|7054.2|7051.2|7054.2|7051.2|7054.2|7051.2|7053.2|7050.2|20
1580971200000|2020-02-06 06:40:00|7053.7|7050.7|7051.2|7048.2|7053.7|7050.7|7050.7|7047.7|40
1580971500000|2020-02-06 06:45:00|7050.7|7047.7|7050.2|7047.2|7051.2|7048.2|7049.2|7046.2|113
1580971800000|2020-02-06 06:50:00|7049.7|7046.7|7051.2|7048.2|7051.2|7048.2|7048.2|7045.2|138
1580972100000|2020-02-06 06:55:00|7050.7|7047.7|7047.2|7044.2|7051.2|7048.2|7046.2|7043.2|30
1580972400000|2020-02-06 07:00:00|7046.7|7043.7|7045.2|7042.2|7047.2|7044.2|7044.2|7041.2|160
1580972700000|2020-02-06 07:05:00|7045.7|7042.7|7047.2|7044.2|7048.2|7045.2|7045.7|7042.7|73
1580973000000|2020-02-06 07:10:00|7048.2|7045.2|7050.2|7047.2|7050.2|7047.2|7048.2|7045.2|21
1580973300000|2020-02-06 07:15:00|7049.7|7046.7|7050.2|7047.2|7051.2|7048.2|7049.2|7046.2|75
1580973600000|2020-02-06 07:20:00|7051.2|7048.2|7049.2|7046.2|7051.2|7048.2|7048.2|7045.2|79
1580973900000|2020-02-06 07:25:00|7049.7|7046.7|7051.7|7048.7|7053.2|7050.2|7049.2|7046.2|81
1580974200000|2020-02-06 07:30:00|7052.2|7049.2|7052.2|7049.2|7052.7|7049.7|7050.2|7047.2|33
1580974500000|2020-02-06 07:35:00|7051.2|7048.2|7051.2|7048.2|7053.2|7050.2|7051.2|7048.2|224
1580974800000|2020-02-06 07:40:00|7050.7|7047.7|7053.2|7050.2|7053.7|7050.7|7050.2|7047.2|53
1580975100000|2020-02-06 07:45:00|7052.7|7049.7|7054.7|7051.7|7055.2|7052.2|7051.2|7048.2|61
1580975400000|2020-02-06 07:50:00|7054.2|7051.2|7058.2|7055.2|7058.2|7055.2|7054.2|7051.2|79
1580975700000|2020-02-06 07:55:00|7058.7|7055.7|7059.2|7056.2|7060.2|7057.2|7057.2|7054.2|54
1580976000000|2020-02-06 08:00:00|7058.2|7055.2|7062.7|7059.7|7063.2|7060.2|7056.2|7053.2|139
1580976300000|2020-02-06 08:05:00|7063.2|7060.2|7061.2|7058.2|7064.7|7061.7|7060.7|7057.7|100
1580976600000|2020-02-06 08:10:00|7060.2|7057.2|7055.2|7052.2|7061.2|7058.2|7055.2|7052.2|106
1580976900000|2020-02-06 08:15:00|7055.7|7052.7|7056.2|7053.2|7058.2|7055.2|7054.7|7051.7|58
1580977200000|2020-02-06 08:20:00|7055.7|7052.7|7055.2|7052.2|7056.2|7053.2|7054.2|7051.2|52
1580977500000|2020-02-06 08:25:00|7054.7|7051.7|7053.7|7050.7|7056.2|7053.2|7052.2|7049.2|67
1580977800000|2020-02-06 08:30:00|7054.2|7051.2|7054.2|7051.2|7055.2|7052.2|7051.2|7048.2|58
1580978100000|2020-02-06 08:35:00|7054.7|7051.7|7055.2|7052.2|7056.2|7053.2|7053.2|7050.2|37
1580978400000|2020-02-06 08:40:00|7054.7|7051.7|7054.2|7051.2|7057.2|7054.2|7054.2|7051.2|44
1580978700000|2020-02-06 08:45:00|7053.7|7050.7|7052.2|7049.2|7053.7|7050.7|7049.2|7046.2|80
1580979000000|2020-02-06 08:50:00|7052.7|7049.7|7053.2|7050.2|7055.2|7052.2|7051.2|7048.2|52
1580979300000|2020-02-06 08:55:00|7052.7|7049.7|7052.7|7049.7|7053.2|7050.2|7051.7|7048.7|53
1580979600000|2020-02-06 09:00:00|7052.2|7049.2|7049.2|7046.2|7052.2|7049.2|7049.2|7046.2|75
1580979900000|2020-02-06 09:05:00|7050.2|7047.2|7053.2|7050.2|7054.2|7051.2|7049.2|7046.2|97
1580980200000|2020-02-06 09:10:00|7053.7|7050.7|7050.2|7047.2|7054.2|7051.2|7050.2|7047.2|68
1580980500000|2020-02-06 09:15:00|7050.7|7047.7|7049.2|7046.2|7051.2|7048.2|7048.7|7045.7|69
1580980800000|2020-02-06 09:20:00|7049.7|7046.7|7044.2|7041.2|7049.7|7046.7|7044.2|7041.2|122
1580981100000|2020-02-06 09:25:00|7043.2|7040.2|7045.2|7042.2|7045.2|7042.2|7041.2|7038.2|169
1580981400000|2020-02-06 09:30:00|7044.7|7041.7|7048.2|7045.2|7049.7|7046.7|7043.7|7040.7|40
1580981700000|2020-02-06 09:35:00|7048.7|7045.7|7046.7|7043.7|7050.2|7047.2|7046.2|7043.2|62
1580982000000|2020-02-06 09:40:00|7046.2|7043.2|7050.2|7047.2|7050.2|7047.2|7046.2|7043.2|71
1580982300000|2020-02-06 09:45:00|7049.7|7046.7|7048.7|7045.7|7050.2|7047.2|7048.2|7045.2|55
1580982600000|2020-02-06 09:50:00|7049.2|7046.2|7053.2|7050.2|7053.7|7050.7|7049.2|7046.2|57
1580982900000|2020-02-06 09:55:00|7052.2|7049.2|7050.7|7047.7|7053.2|7050.2|7049.7|7046.7|92
1580983200000|2020-02-06 10:00:00|7050.2|7047.2|7045.2|7042.2|7050.2|7047.2|7045.2|7042.2|51
1580983500000|2020-02-06 10:05:00|7044.2|7041.2|7041.2|7038.2|7045.7|7042.7|7041.2|7038.2|56
1580983800000|2020-02-06 10:10:00|7041.7|7038.7|7046.2|7043.2|7047.2|7044.2|7041.2|7038.2|87
1580984100000|2020-02-06 10:15:00|7045.7|7042.7|7048.7|7045.7|7050.2|7047.2|7045.2|7042.2|158
1580984400000|2020-02-06 10:20:00|7048.2|7045.2|7049.2|7046.2|7049.2|7046.2|7046.2|7043.2|55
1580984700000|2020-02-06 10:25:00|7048.2|7045.2|7049.2|7046.2|7050.2|7047.2|7048.2|7045.2|8
1580985000000|2020-02-06 10:30:00|7050.2|7047.2|7051.2|7048.2|7051.2|7048.2|7049.2|7046.2|47
1580985300000|2020-02-06 10:35:00|7051.7|7048.7|7048.2|7045.2|7051.7|7048.7|7048.2|7045.2|85
1580985600000|2020-02-06 10:40:00|7047.2|7044.2|7046.2|7043.2|7048.7|7045.7|7045.2|7042.2|53
1580985900000|2020-02-06 10:45:00|7045.7|7042.7|7046.2|7043.2|7048.2|7045.2|7045.2|7042.2|36
1580986200000|2020-02-06 10:50:00|7045.7|7042.7|7046.2|7043.2|7047.2|7044.2|7044.2|7041.2|37
1580986500000|2020-02-06 10:55:00|7045.7|7042.7|7044.2|7041.2|7047.2|7044.2|7042.2|7039.2|81
1580986800000|2020-02-06 11:00:00|7043.2|7040.2|7048.2|7045.2|7049.2|7046.2|7043.2|7040.2|96
1580987100000|2020-02-06 11:05:00|7047.7|7044.7|7050.2|7047.2|7051.2|7048.2|7047.2|7044.2|71
1580987400000|2020-02-06 11:10:00|7049.7|7046.7|7049.2|7046.2|7050.2|7047.2|7048.2|7045.2|43
1580987700000|2020-02-06 11:15:00|7048.2|7045.2|7047.2|7044.2|7051.2|7048.2|7047.2|7044.2|85
1580988000000|2020-02-06 11:20:00|7047.7|7044.7|7049.7|7046.7|7050.2|7047.2|7047.2|7044.2|49
1580988300000|2020-02-06 11:25:00|7050.2|7047.2|7054.2|7051.2|7054.2|7051.2|7050.2|7047.2|111
1580988600000|2020-02-06 11:30:00|7054.7|7051.7|7057.2|7054.2|7058.2|7055.2|7054.2|7051.2|118
1580988900000|2020-02-06 11:35:00|7056.2|7053.2|7059.2|7056.2|7059.2|7056.2|7056.2|7053.2|51
1580989200000|2020-02-06 11:40:00|7060.2|7057.2|7059.2|7056.2|7060.2|7057.2|7057.2|7054.2|101
1580989500000|2020-02-06 11:45:00|7058.2|7055.2|7057.2|7054.2|7060.2|7057.2|7057.2|7054.2|75
1580989800000|2020-02-06 11:50:00|7056.2|7053.2|7057.2|7054.2|7058.2|7055.2|7055.7|7052.7|147
1580990100000|2020-02-06 11:55:00|7057.7|7054.7|7062.2|7059.2|7062.2|7059.2|7057.7|7054.7|148
1580990400000|2020-02-06 12:00:00|7061.2|7058.2|7064.2|7061.2|7065.2|7062.2|7061.2|7058.2|156
1580990700000|2020-02-06 12:05:00|7065.2|7062.2|7063.2|7060.2|7066.2|7063.2|7063.2|7060.2|192
1580991000000|2020-02-06 12:10:00|7062.2|7059.2|7062.2|7059.2|7063.2|7060.2|7059.7|7056.7|128
1580991300000|2020-02-06 12:15:00|7061.2|7058.2|7060.7|7057.7|7061.2|7058.2|7058.2|7055.2|97
1580991600000|2020-02-06 12:20:00|7061.2|7058.2|7060.2|7057.2|7061.2|7058.2|7058.2|7055.2|197
1580991900000|2020-02-06 12:25:00|7059.2|7056.2|7056.2|7053.2|7060.2|7057.2|7056.2|7053.2|141
1580992200000|2020-02-06 12:30:00|7056.7|7053.7|7055.2|7052.2|7056.7|7053.7|7054.2|7051.2|39
1580992500000|2020-02-06 12:35:00|7054.2|7051.2|7056.2|7053.2|7056.7|7053.7|7054.2|7051.2|210
1580992800000|2020-02-06 12:40:00|7056.7|7053.7|7056.2|7053.2|7057.2|7054.2|7055.2|7052.2|49
1580993100000|2020-02-06 12:45:00|7057.2|7054.2|7054.7|7051.7|7058.2|7055.2|7054.2|7051.2|72
1580993400000|2020-02-06 12:50:00|7055.2|7052.2|7052.2|7049.2|7055.2|7052.2|7051.7|7048.7|64
1580993700000|2020-02-06 12:55:00|7051.7|7048.7|7053.2|7050.2|7054.7|7051.7|7051.7|7048.7|21
1580994000000|2020-02-06 13:00:00|7052.2|7049.2|7050.2|7047.2|7053.2|7050.2|7049.2|7046.2|51
1580994300000|2020-02-06 13:05:00|7049.2|7046.2|7053.2|7050.2|7053.2|7050.2|7049.2|7046.2|39
1580994600000|2020-02-06 13:10:00|7052.7|7049.7|7051.2|7048.2|7053.2|7050.2|7050.7|7047.7|60
1580994900000|2020-02-06 13:15:00|7052.2|7049.2|7052.7|7049.7|7053.2|7050.2|7052.2|7049.2|36
1580995200000|2020-02-06 13:20:00|7053.2|7050.2|7054.2|7051.2|7054.2|7051.2|7052.7|7049.7|46
1580995500000|2020-02-06 13:25:00|7053.2|7050.2|7053.2|7050.2|7054.2|7051.2|7051.2|7048.2|181
1580995800000|2020-02-06 13:30:00|7053.7|7050.7|7058.2|7055.2|7059.2|7056.2|7053.2|7050.2|131
1580996100000|2020-02-06 13:35:00|7057.7|7054.7|7058.2|7055.2|7059.2|7056.2|7056.7|7053.7|26
1580996400000|2020-02-06 13:40:00|7057.2|7054.2|7057.2|7054.2|7060.7|7057.7|7056.2|7053.2|23
1580996700000|2020-02-06 13:45:00|7057.7|7054.7|7052.2|7049.2|7057.7|7054.7|7052.2|7049.2|91
1580997000000|2020-02-06 13:50:00|7051.7|7048.7|7054.2|7051.2|7054.2|7051.2|7049.7|7046.7|55
1580997300000|2020-02-06 13:55:00|7053.7|7050.7|7055.7|7052.7|7056.2|7053.2|7051.2|7048.2|86
1580997600000|2020-02-06 14:00:00|7056.2|7053.2|7059.2|7056.2|7059.2|7056.2|7053.2|7050.2|141
1580997900000|2020-02-06 14:05:00|7058.2|7055.2|7059.2|7056.2|7059.7|7056.7|7057.2|7054.2|46
1580998200000|2020-02-06 14:10:00|7059.7|7056.7|7062.2|7059.2|7062.7|7059.7|7059.2|7056.2|74
1580998500000|2020-02-06 14:15:00|7061.7|7058.7|7058.2|7055.2|7062.2|7059.2|7057.2|7054.2|37
1580998800000|2020-02-06 14:20:00|7057.7|7054.7|7057.7|7054.7|7058.2|7055.2|7056.2|7053.2|16
1580999100000|2020-02-06 14:25:00|7057.2|7054.2|7058.2|7055.2|7060.2|7057.2|7057.2|7054.2|32
1580999400000|2020-02-06 14:30:00|7059.2|7056.2|7056.2|7053.2|7060.2|7057.2|7055.2|7052.2|346
1580999700000|2020-02-06 14:35:00|7057.2|7054.2|7056.2|7053.2|7057.2|7054.2|7055.2|7052.2|405
1581000000000|2020-02-06 14:40:00|7055.7|7052.7|7045.2|7042.2|7056.2|7053.2|7043.2|7040.2|465
1581000300000|2020-02-06 14:45:00|7046.2|7043.2|7047.2|7044.2|7048.2|7045.2|7042.2|7039.2|69
1581000600000|2020-02-06 14:50:00|7047.7|7044.7|7055.2|7052.2|7055.7|7052.7|7046.2|7043.2|157
1581000900000|2020-02-06 14:55:00|7054.7|7051.7|7062.2|7059.2|7062.2|7059.2|7054.2|7051.2|78
1581001200000|2020-02-06 15:00:00|7062.7|7059.7|7063.7|7060.7|7063.7|7060.7|7060.2|7057.2|129
1581001500000|2020-02-06 15:05:00|7063.2|7060.2|7067.2|7064.2|7069.2|7066.2|7063.2|7060.2|232
1581001800000|2020-02-06 15:10:00|7067.7|7064.7|7068.2|7065.2|7069.2|7066.2|7066.2|7063.2|360
1581002100000|2020-02-06 15:15:00|7069.2|7066.2|7068.2|7065.2|7069.2|7066.2|7065.2|7062.2|271
1581002400000|2020-02-06 15:20:00|7067.2|7064.2|7063.2|7060.2|7069.2|7066.2|7062.2|7059.2|337
1581002700000|2020-02-06 15:25:00|7062.2|7059.2|7064.2|7061.2|7067.2|7064.2|7061.2|7058.2|285
1581003000000|2020-02-06 15:30:00|7064.7|7061.7|7067.2|7064.2|7069.2|7066.2|7063.2|7060.2|374
1581003300000|2020-02-06 15:35:00|7067.7|7064.7|7067.7|7064.7|7069.2|7066.2|7066.2|7063.2|300
1581003600000|2020-02-06 15:40:00|7068.2|7065.2|7066.2|7063.2|7069.2|7066.2|7065.2|7062.2|170
1581003900000|2020-02-06 15:45:00|7065.7|7062.7|7068.2|7065.2|7070.2|7067.2|7064.7|7061.7|129
1581004200000|2020-02-06 15:50:00|7067.7|7064.7|7062.7|7059.7|7068.2|7065.2|7062.2|7059.2|273
1581004500000|2020-02-06 15:55:00|7063.2|7060.2|7063.7|7060.7|7065.2|7062.2|7061.7|7058.7|80
1581004800000|2020-02-06 16:00:00|7065.2|7062.2|7061.7|7058.7|7065.2|7062.2|7061.2|7058.2|169
1581005100000|2020-02-06 16:05:00|7062.2|7059.2|7061.7|7058.7|7064.2|7061.2|7060.2|7057.2|260
1581005400000|2020-02-06 16:10:00|7061.2|7058.2|7063.7|7060.7|7065.2|7062.2|7061.2|7058.2|120
1581005700000|2020-02-06 16:15:00|7064.2|7061.2|7066.2|7063.2|7066.2|7063.2|7063.2|7060.2|59
1581006000000|2020-02-06 16:20:00|7065.7|7062.7|7068.2|7065.2|7069.2|7066.2|7065.7|7062.7|102
1581006300000|2020-02-06 16:25:00|7067.2|7064.2|7065.2|7062.2|7067.2|7064.2|7064.2|7061.2|150
1581006600000|2020-02-06 16:30:00|7066.2|7063.2|7062.2|7059.2|7066.2|7063.2|7060.2|7057.2|117
1581006900000|2020-02-06 16:35:00|7061.2|7058.2|7061.2|7058.2|7062.2|7059.2|7060.2|7057.2|116
1581007200000|2020-02-06 16:40:00|7060.2|7057.2|7059.2|7056.2|7063.2|7060.2|7059.2|7056.2|87
1581007500000|2020-02-06 16:45:00|7060.2|7057.2|7061.2|7058.2|7061.2|7058.2|7059.2|7056.2|155
1581007800000|2020-02-06 16:50:00|7062.2|7059.2|7059.2|7056.2|7062.2|7059.2|7058.2|7055.2|63
1581008100000|2020-02-06 16:55:00|7059.7|7056.7|7058.2|7055.2|7060.2|7057.2|7058.2|7055.2|56
1581008400000|2020-02-06 17:00:00|7057.7|7054.7|7061.2|7058.2|7061.2|7058.2|7057.2|7054.2|26
1581008700000|2020-02-06 17:05:00|7062.2|7059.2|7063.7|7060.7|7064.2|7061.2|7061.2|7058.2|40
1581009000000|2020-02-06 17:10:00|7063.2|7060.2|7061.2|7058.2|7063.7|7060.7|7060.2|7057.2|104
1581009300000|2020-02-06 17:15:00|7062.2|7059.2|7063.2|7060.2|7063.2|7060.2|7061.2|7058.2|73
1581009600000|2020-02-06 17:20:00|7062.7|7059.7|7063.2|7060.2|7063.2|7060.2|7062.2|7059.2|15
1581009900000|2020-02-06 17:25:00|7064.2|7061.2|7066.2|7063.2|7066.2|7063.2|7063.2|7060.2|17
1581010200000|2020-02-06 17:30:00|7065.7|7062.7|7065.2|7062.2|7065.7|7062.7|7063.2|7060.2|127
1581010500000|2020-02-06 17:35:00|7064.7|7061.7|7064.2|7061.2|7065.2|7062.2|7064.2|7061.2|34
1581010800000|2020-02-06 17:40:00|7064.7|7061.7|7064.2|7061.2|7065.2|7062.2|7064.2|7061.2|8
1581011100000|2020-02-06 17:45:00|7062.2|7059.2|7059.2|7056.2|7063.2|7060.2|7058.2|7055.2|170
1581011400000|2020-02-06 17:50:00|7060.2|7057.2|7059.2|7056.2|7060.2|7057.2|7056.2|7053.2|347
1581011700000|2020-02-06 17:55:00|7060.2|7057.2|7060.2|7057.2|7060.2|7057.2|7058.2|7055.2|144
1581012000000|2020-02-06 18:00:00|7060.7|7057.7|7062.2|7059.2|7062.2|7059.2|7060.2|7057.2|42
1581012300000|2020-02-06 18:05:00|7062.7|7059.7|7061.7|7058.7|7065.2|7062.2|7060.2|7057.2|52
1581012600000|2020-02-06 18:10:00|7061.2|7058.2|7061.2|7058.2|7062.7|7059.7|7061.2|7058.2|10
1581012900000|2020-02-06 18:15:00|7061.7|7058.7|7059.2|7056.2|7062.2|7059.2|7059.2|7056.2|33
1581013200000|2020-02-06 18:20:00|7058.2|7055.2|7059.2|7056.2|7059.2|7056.2|7057.2|7054.2|16
1581013500000|2020-02-06 18:25:00|7059.7|7056.7|7058.2|7055.2|7060.2|7057.2|7058.2|7055.2|6
1581013800000|2020-02-06 18:30:00|7058.7|7055.7|7057.2|7054.2|7059.2|7056.2|7057.2|7054.2|4
1581014100000|2020-02-06 18:35:00|7056.7|7053.7|7055.7|7052.7|7057.2|7054.2|7055.7|7052.7|10
1581014400000|2020-02-06 18:40:00|7056.2|7053.2|7056.7|7053.7|7057.2|7054.2|7055.2|7052.2|30
1581014700000|2020-02-06 18:45:00|7056.2|7053.2|7058.2|7055.2|7058.7|7055.7|7056.2|7053.2|15
1581015000000|2020-02-06 18:50:00|7059.2|7056.2|7060.2|7057.2|7061.2|7058.2|7059.2|7056.2|24
1581015300000|2020-02-06 18:55:00|7060.7|7057.7|7062.2|7059.2|7063.2|7060.2|7060.2|7057.2|12
1581015600000|2020-02-06 19:00:00|7061.2|7058.2|7061.2|7058.2|7062.7|7059.7|7061.2|7058.2|28
1581015900000|2020-02-06 19:05:00|7061.7|7058.7|7065.2|7062.2|7065.2|7062.2|7061.2|7058.2|34
1581016200000|2020-02-06 19:10:00|7064.7|7061.7|7066.2|7063.2|7066.2|7063.2|7064.2|7061.2|24
1581016500000|2020-02-06 19:15:00|7066.7|7063.7|7064.2|7061.2|7067.2|7064.2|7063.2|7060.2|84
1581016800000|2020-02-06 19:20:00|7063.7|7060.7|7063.2|7060.2|7063.7|7060.7|7062.2|7059.2|13
1581017100000|2020-02-06 19:25:00|7064.2|7061.2|7064.7|7061.7|7065.2|7062.2|7063.2|7060.2|13
1581017400000|2020-02-06 19:30:00|7065.2|7062.2|7065.2|7062.2|7067.2|7064.2|7064.7|7061.7|54
1581017700000|2020-02-06 19:35:00|7064.7|7061.7|7063.2|7060.2|7064.7|7061.7|7062.2|7059.2|9
1581018000000|2020-02-06 19:40:00|7063.7|7060.7|7063.2|7060.2|7064.2|7061.2|7063.2|7060.2|5
1581018300000|2020-02-06 19:45:00|7062.7|7059.7|7066.2|7063.2|7066.2|7063.2|7062.2|7059.2|3
1581018600000|2020-02-06 19:50:00|7065.7|7062.7|7064.2|7061.2|7065.7|7062.7|7064.2|7061.2|9
1581018900000|2020-02-06 19:55:00|7063.7|7060.7|7061.2|7058.2|7064.7|7061.7|7061.2|7058.2|23
1581019200000|2020-02-06 20:00:00|7060.7|7057.7|7060.7|7057.7|7061.2|7058.2|7059.7|7056.7|20
1581019500000|2020-02-06 20:05:00|7061.2|7058.2|7064.2|7061.2|7064.2|7061.2|7060.2|7057.2|7
1581019800000|2020-02-06 20:10:00|7063.2|7060.2|7061.7|7058.7|7063.7|7060.7|7060.2|7057.2|33
1581020100000|2020-02-06 20:15:00|7061.2|7058.2|7059.7|7056.7|7062.2|7059.2|7059.2|7056.2|15
1581020400000|2020-02-06 20:20:00|7059.2|7056.2|7058.7|7055.7|7060.2|7057.2|7057.2|7054.2|23
1581020700000|2020-02-06 20:25:00|7059.2|7056.2|7059.7|7056.7|7060.2|7057.2|7059.2|7056.2|33
1581021000000|2020-02-06 20:30:00|7059.2|7056.2|7061.2|7058.2|7061.7|7058.7|7058.2|7055.2|23
1581021300000|2020-02-06 20:35:00|7061.7|7058.7|7062.2|7059.2|7062.2|7059.2|7061.7|7058.7|7
1581021600000|2020-02-06 20:40:00|7063.2|7060.2|7063.2|7060.2|7064.2|7061.2|7063.2|7060.2|15
1581021900000|2020-02-06 20:45:00|7063.7|7060.7|7061.7|7058.7|7064.2|7061.2|7061.7|7058.7|52
1581022200000|2020-02-06 20:50:00|7062.2|7059.2|7065.2|7062.2|7065.2|7062.2|7061.2|7058.2|55
1581022500000|2020-02-06 20:55:00|7065.7|7062.7|7065.7|7062.7|7066.7|7063.7|7064.2|7061.2|67
1581022800000|2020-02-06 21:00:00|7065.8|7061.8|7062.8|7058.8|7066.7|7062.7|7061.4|7057.4|0
1581023100000|2020-02-06 21:05:00|7062.4|7058.4|7064.3|7060.3|7064.7|7060.7|7061.4|7057.4|0
1581023400000|2020-02-06 21:10:00|7064.5|7060.5|7066.7|7062.7|7067.3|7063.3|7064.2|7060.2|0
1581023700000|2020-02-06 21:15:00|7066.2|7062.2|7066.7|7062.7|7066.8|7062.8|7066.2|7062.2|0
1581024000000|2020-02-06 21:20:00|7066.8|7062.8|7066.6|7062.6|7066.8|7062.8|7066.5|7062.5|0
1581024300000|2020-02-06 21:25:00|7066.7|7062.7|7066.5|7062.5|7066.7|7062.7|7066.1|7062.1|0
1581024600000|2020-02-06 21:30:00|7066.2|7062.2|7067.4|7063.4|7067.4|7063.4|7065.6|7061.6|0
1581024900000|2020-02-06 21:35:00|7067.9|7063.9|7064.5|7060.5|7067.9|7063.9|7064.5|7060.5|0
1581025200000|2020-02-06 21:40:00|7065|7061|7068.3|7064.3|7068.8|7064.8|7063.6|7059.6|0
1581025500000|2020-02-06 21:45:00|7068.2|7064.2|7066.1|7062.1|7068.4|7064.4|7065.2|7061.2|0
1581025800000|2020-02-06 21:50:00|7066.6|7062.6|7066.3|7062.3|7066.6|7062.6|7064.2|7060.2|0
1581026100000|2020-02-06 21:55:00|7066.2|7062.2|7069.2|7065.2|7069.2|7065.2|7065.7|7061.7|0
1581026400000|2020-02-06 22:00:00|7069.1|7065.1|7069|7065|7069.3|7065.3|7068.2|7064.2|0
1581026700000|2020-02-06 22:05:00|7069.1|7065.1|7069.5|7065.5|7069.5|7065.5|7068.4|7064.4|0
1581027000000|2020-02-06 22:10:00|7069.2|7065.2|7069.3|7065.3|7069.7|7065.7|7068.5|7064.5|0
1581027300000|2020-02-06 22:15:00|7069.1|7065.1|7071.1|7067.1|7071.1|7067.1|7069.1|7065.1|0
1581027600000|2020-02-06 22:20:00|7072.3|7068.3|7070.5|7066.5|7072.4|7068.4|7069.4|7065.4|0
1581027900000|2020-02-06 22:25:00|7070.1|7066.1|7067.5|7063.5|7070.3|7066.3|7067.4|7063.4|0
1581028200000|2020-02-06 22:30:00|7067.4|7063.4|7067.5|7063.5|7067.5|7063.5|7067.3|7063.3|0
1581028500000|2020-02-06 22:35:00|7067.3|7063.3|7065.6|7061.6|7067.4|7063.4|7065.6|7061.6|0
1581028800000|2020-02-06 22:40:00|7065.7|7061.7|7066|7062|7066.1|7062.1|7065.7|7061.7|0
1581029100000|2020-02-06 22:45:00|7066.1|7062.1|7067.1|7063.1|7067.1|7063.1|7066.1|7062.1|0
1581029400000|2020-02-06 22:50:00|7063.2|7061.2|7060.2|7058.2|7063.2|7061.2|7057.2|7055.2|394
1581029700000|2020-02-06 22:55:00|7060.7|7058.7|7058.2|7056.2|7061.7|7059.7|7056.7|7054.7|111
1581030000000|2020-02-06 23:00:00|7058.7|7056.7|7060.2|7059.2|7067.2|7066.2|7057.2|7055.2|561
1581030300000|2020-02-06 23:05:00|7059.2|7058.2|7057.2|7056.2|7062.2|7061.2|7057.2|7056.2|296
1581030600000|2020-02-06 23:10:00|7058.2|7057.2|7051.7|7050.7|7059.2|7058.2|7050.2|7049.2|604
1581030900000|2020-02-06 23:15:00|7051.2|7050.2|7046.7|7045.7|7051.2|7050.2|7046.2|7045.2|307
1581031200000|2020-02-06 23:20:00|7046.2|7045.2|7041.2|7040.2|7046.2|7045.2|7039.7|7038.7|284
1581031500000|2020-02-06 23:25:00|7040.2|7039.2|7034.5|7033.5|7043.7|7042.7|7034|7033|299
1581031800000|2020-02-06 23:30:00|7034|7033|7033.5|7032.5|7034.5|7033.5|7030|7029|335
1581032100000|2020-02-06 23:35:00|7034|7033|7032.5|7031.5|7035.5|7034.5|7031.5|7030.5|337
1581032400000|2020-02-06 23:40:00|7033|7032|7036.5|7035.5|7036.5|7035.5|7032.5|7031.5|337
1581032700000|2020-02-06 23:45:00|7037.5|7036.5|7030.5|7029.5|7037.5|7036.5|7029.5|7028.5|457
1581033000000|2020-02-06 23:50:00|7031.5|7030.5|7029.5|7028.5|7031.5|7030.5|7029|7028|250
1581033300000|2020-02-06 23:55:00|7030.5|7029.5|7032.5|7031.5|7034.5|7033.5|7030.5|7029.5|218
1581033600000|2020-02-07 00:00:00|7033.5|7032.5|7030.5|7029.5|7033.5|7032.5|7029.5|7028.5|307
1581033900000|2020-02-07 00:05:00|7031.5|7030.5|7029.5|7028.5|7033.5|7032.5|7029.5|7028.5|223
1581034200000|2020-02-07 00:10:00|7030|7029|7029.5|7028.5|7032|7031|7028.5|7027.5|245
1581034500000|2020-02-07 00:15:00|7030.5|7029.5|7031.5|7030.5|7031.5|7030.5|7027.5|7026.5|291
1581034800000|2020-02-07 00:20:00|7030.5|7029.5|7029.5|7028.5|7031.5|7030.5|7028.5|7027.5|242
1581035100000|2020-02-07 00:25:00|7028.5|7027.5|7027.5|7026.5|7028.5|7027.5|7027|7026|136
1581035400000|2020-02-07 00:30:00|7028.5|7027.5|7025|7024|7029.5|7028.5|7024.5|7023.5|218
1581035700000|2020-02-07 00:35:00|7024.5|7023.5|7021.5|7020.5|7024.5|7023.5|7019.5|7018.5|491
1581036000000|2020-02-07 00:40:00|7022.5|7021.5|7023.5|7022.5|7026.5|7025.5|7021.5|7020.5|357
1581036300000|2020-02-07 00:45:00|7024.5|7023.5|7021|7020|7024.5|7023.5|7018.5|7017.5|306
1581036600000|2020-02-07 00:50:00|7020.5|7019.5|7024.5|7023.5|7024.5|7023.5|7020.5|7019.5|351
1581036900000|2020-02-07 00:55:00|7024|7023|7023.5|7022.5|7027.5|7026.5|7022.5|7021.5|160
1581037200000|2020-02-07 01:00:00|7023|7022|7024.5|7023.5|7026.5|7025.5|7022.5|7021.5|349
1581037500000|2020-02-07 01:05:00|7024|7023|7015.5|7014.5|7024.5|7023.5|7015.5|7014.5|279
1581037800000|2020-02-07 01:10:00|7015|7014|7011.5|7010.5|7016.5|7015.5|7009.5|7008.5|555
1581038100000|2020-02-07 01:15:00|7011|7010|7012.5|7011.5|7015.5|7014.5|7010.5|7009.5|437
1581038400000|2020-02-07 01:20:00|7011.5|7010.5|7015.5|7014.5|7015.5|7014.5|7010.5|7009.5|195
1581038700000|2020-02-07 01:25:00|7014.5|7013.5|7020.5|7019.5|7020.5|7019.5|7010.5|7009.5|524
1581039000000|2020-02-07 01:30:00|7019.5|7018.5|7024.5|7023.5|7024.5|7023.5|7018.5|7017.5|562
1581039300000|2020-02-07 01:35:00|7023.5|7022.5|7019.5|7018.5|7025.5|7024.5|7019.5|7018.5|327
1581039600000|2020-02-07 01:40:00|7020.5|7019.5|7023.5|7022.5|7024.5|7023.5|7019.5|7018.5|305
1581039900000|2020-02-07 01:45:00|7024.5|7023.5|7024.5|7023.5|7025.5|7024.5|7022.5|7021.5|230
1581040200000|2020-02-07 01:50:00|7024|7023|7019.5|7018.5|7025.5|7024.5|7016.5|7015.5|358
1581040500000|2020-02-07 01:55:00|7018.5|7017.5|7012.5|7011.5|7019.5|7018.5|7011.5|7010.5|256
1581040800000|2020-02-07 02:00:00|7013|7012|7016|7015|7016.5|7015.5|7012.5|7011.5|297
1581041100000|2020-02-07 02:05:00|7016.5|7015.5|7015.5|7014.5|7016.5|7015.5|7014.5|7013.5|219
1581041400000|2020-02-07 02:10:00|7016.5|7015.5|7016.5|7015.5|7017.5|7016.5|7015.5|7014.5|270
1581041700000|2020-02-07 02:15:00|7015.5|7014.5|7015.5|7014.5|7016.5|7015.5|7013.5|7012.5|267
1581042000000|2020-02-07 02:20:00|7014.5|7013.5|7018.5|7017.5|7018.5|7017.5|7014.5|7013.5|346
1581042300000|2020-02-07 02:25:00|7019.5|7018.5|7013.5|7012.5|7019.5|7018.5|7013.5|7012.5|295
1581042600000|2020-02-07 02:30:00|7014.5|7013.5|7014.5|7013.5|7016.5|7015.5|7013.5|7012.5|135
1581042900000|2020-02-07 02:35:00|7015|7014|7015.5|7014.5|7016.5|7015.5|7014.5|7013.5|226
1581043200000|2020-02-07 02:40:00|7016.5|7015.5|7016.5|7015.5|7016.5|7015.5|7015.5|7014.5|120
1581043500000|2020-02-07 02:45:00|||||||||85
1581043800000|2020-02-07 02:50:00|7015.5|7014.5|7016.5|7015.5|7017|7016|7015.5|7014.5|151
1581044100000|2020-02-07 02:55:00|7016|7015|7015.5|7014.5|7016.5|7015.5|7014.5|7013.5|187
1581044400000|2020-02-07 03:00:00|7016.5|7015.5|7011.5|7010.5|7017.5|7016.5|7011.5|7010.5|176
1581044700000|2020-02-07 03:05:00|7011|7010|7011.5|7010.5|7013.5|7012.5|7011|7010|351
1581045000000|2020-02-07 03:10:00|7011|7010|7007.5|7006.5|7011.5|7010.5|7005.5|7004.5|479
1581045300000|2020-02-07 03:15:00|7008.5|7007.5|7010.5|7009.5|7010.5|7009.5|7006.5|7005.5|172
1581045600000|2020-02-07 03:20:00|7011.5|7010.5|7011.5|7010.5|7012.5|7011.5|7011.5|7010.5|143
1581045900000|2020-02-07 03:25:00|7010.5|7009.5|7011.5|7010.5|7011.5|7010.5|7008.5|7007.5|265
1581046200000|2020-02-07 03:30:00|7010.5|7009.5|7010.5|7009.5|7011.5|7010.5|7009.5|7008.5|200
1581046500000|2020-02-07 03:35:00|7009.5|7008.5|7010.5|7009.5|7010.5|7009.5|7009.5|7008.5|203
1581046800000|2020-02-07 03:40:00|7011.5|7010.5|7014.5|7013.5|7014.5|7013.5|7011.5|7010.5|255
1581047100000|2020-02-07 03:45:00|7015.5|7014.5|7015.5|7014.5|7016.5|7015.5|7015.5|7014.5|248
1581047400000|2020-02-07 03:50:00|7016.5|7015.5|7016.5|7015.5|7017.5|7016.5|7015.5|7014.5|163
1581047700000|2020-02-07 03:55:00|7017|7016|7017.5|7016.5|7018.5|7017.5|7015.5|7014.5|333
1581048000000|2020-02-07 04:00:00|7018.5|7017.5|7016.5|7015.5|7018.5|7017.5|7016.5|7015.5|186
1581048300000|2020-02-07 04:05:00|7015.5|7014.5|7011.5|7010.5|7015.5|7014.5|7011.5|7010.5|214
1581048600000|2020-02-07 04:10:00|7010.5|7009.5|7012.5|7011.5|7013.5|7012.5|7010.5|7009.5|264
1581048900000|2020-02-07 04:15:00|7013.5|7012.5|7014.5|7013.5|7014.5|7013.5|7013.5|7012.5|109
1581049200000|2020-02-07 04:20:00|7014|7013|7017.5|7016.5|7017.5|7016.5|7014|7013|246
1581049500000|2020-02-07 04:25:00|7016.5|7015.5|7016.5|7015.5|7017.5|7016.5|7016.5|7015.5|139
1581049800000|2020-02-07 04:30:00|7015.5|7014.5|7016.5|7015.5|7017.5|7016.5|7015.5|7014.5|230
1581050100000|2020-02-07 04:35:00|7017.5|7016.5|7017.5|7016.5|7017.5|7016.5|7016.5|7015.5|84
1581050400000|2020-02-07 04:40:00|7018.5|7017.5|7017.5|7016.5|7018.5|7017.5|7017.5|7016.5|199
1581050700000|2020-02-07 04:45:00|7017|7016|7017.5|7016.5|7018.5|7017.5|7016.5|7015.5|275
1581051000000|2020-02-07 04:50:00|7018.5|7017.5|7018.5|7017.5|7018.5|7017.5|7018.5|7017.5|164
1581051300000|2020-02-07 04:55:00|7019.5|7018.5|7022.5|7021.5|7022.5|7021.5|7019.5|7018.5|558
1581051600000|2020-02-07 05:00:00|7023|7021|7025|7023|7026|7024|7021|7019|676
1581051900000|2020-02-07 05:05:00|7024|7022|7027|7025|7028|7026|7024|7022|1209
1581052200000|2020-02-07 05:10:00|7026|7024|7025|7023|7029|7027|7025|7023|1421
1581052500000|2020-02-07 05:15:00|7026|7024|7020|7018|7026|7024|7020|7018|698
1581052800000|2020-02-07 05:20:00|7021|7019|7019|7017|7022|7020|7018|7016|653
1581053100000|2020-02-07 05:25:00|7020|7018|7026|7024|7026|7024|7020|7018|753
1581053400000|2020-02-07 05:30:00|7025.6|7022|7026.4|7022.4|7027.3|7023.3|7025.6|7021.6|1
1581053700000|2020-02-07 05:35:00|7026.2|7022.2|7025.3|7021.3|7026.2|7022.2|7024.4|7020.4|0
1581054000000|2020-02-07 05:40:00|7025.7|7021.7|7024.2|7020.2|7025.7|7021.7|7023.8|7019.8|0
1581054300000|2020-02-07 05:45:00|7024.4|7020.4|7025.9|7021.9|7026.9|7022.9|7024.2|7020.2|0
1581054600000|2020-02-07 05:50:00|7025.6|7021.6|7026|7022|7026.4|7022.4|7025.1|7021.1|0
1581054900000|2020-02-07 05:55:00|7025.6|7021.6|7024.6|7020.6|7026|7022|7023.7|7019.7|0
1581055200000|2020-02-07 06:00:00|7024.3|7020.3|7023.5|7019.5|7025.8|7021.8|7023.1|7019.1|0
1581055500000|2020-02-07 06:05:00|7023.1|7019.1|7026.6|7022.6|7026.6|7022.6|7021.7|7017.7|0
1581055800000|2020-02-07 06:10:00|7030|7027|7026|7023|7030|7027|7025.5|7022.5|115
1581056100000|2020-02-07 06:15:00|7026.5|7023.5|7037.5|7034.5|7037.5|7034.5|7026|7023|159
1581056400000|2020-02-07 06:20:00|7038.5|7035.5|7041.5|7038.5|7043|7040|7038.5|7035.5|316
1581056700000|2020-02-07 06:25:00|7042.5|7039.5|7040.5|7037.5|7042.5|7039.5|7038.5|7035.5|116
1581057000000|2020-02-07 06:30:00|7040|7037|7036.5|7033.5|7040.5|7037.5|7035.5|7032.5|77
1581057300000|2020-02-07 06:35:00|7036|7033|7033.5|7030.5|7036.5|7033.5|7033.5|7030.5|26
1581057600000|2020-02-07 06:40:00|7034.5|7031.5|7035|7032|7035|7032|7033.5|7030.5|53
1581057900000|2020-02-07 06:45:00|7034.5|7031.5|7038.5|7035.5|7038.5|7035.5|7034.5|7031.5|53
1581058200000|2020-02-07 06:50:00|7039.5|7036.5|7036.5|7033.5|7039.5|7036.5|7036.5|7033.5|13
1581058500000|2020-02-07 06:55:00|7036|7033|7036|7033|7036.5|7033.5|7034.5|7031.5|26
1581058800000|2020-02-07 07:00:00|7036.5|7033.5|7038.5|7035.5|7040.5|7037.5|7035.5|7032.5|112
1581059100000|2020-02-07 07:05:00|7039.5|7036.5|7036.5|7033.5|7039.5|7036.5|7036.5|7033.5|38
1581059400000|2020-02-07 07:10:00|7037.5|7034.5|7041.5|7038.5|7042.5|7039.5|7037.5|7034.5|138
1581059700000|2020-02-07 07:15:00|7043.5|7040.5|7041.5|7038.5|7045.5|7042.5|7041.5|7038.5|173
1581060000000|2020-02-07 07:20:00|7041|7038|7038.5|7035.5|7042.5|7039.5|7038.5|7035.5|41
1581060300000|2020-02-07 07:25:00|7038|7035|7033.5|7030.5|7038.5|7035.5|7032.5|7029.5|63
1581060600000|2020-02-07 07:30:00|7033|7030|7035.5|7032.5|7036.5|7033.5|7031.5|7028.5|43
1581060900000|2020-02-07 07:35:00|7036|7033|7029.5|7026.5|7036.5|7033.5|7029.5|7026.5|34
1581061200000|2020-02-07 07:40:00|7030.5|7027.5|7031|7028|7032.5|7029.5|7029.5|7026.5|89
1581061500000|2020-02-07 07:45:00|7031.5|7028.5|7029|7026|7032.5|7029.5|7028.5|7025.5|312
1581061800000|2020-02-07 07:50:00|7028.5|7025.5|7032.5|7029.5|7032.5|7029.5|7027.5|7024.5|260
1581062100000|2020-02-07 07:55:00|7032|7029|7034.5|7031.5|7035.5|7032.5|7031.5|7028.5|49
1581062400000|2020-02-07 08:00:00|7036.5|7033.5|7036.5|7033.5|7037.5|7034.5|7032.5|7029.5|196
1581062700000|2020-02-07 08:05:00|7035.5|7032.5|7043|7040|7044|7041|7035.5|7032.5|123
1581063000000|2020-02-07 08:10:00|7042.5|7039.5|7042.5|7039.5|7044.5|7041.5|7041.5|7038.5|93
1581063300000|2020-02-07 08:15:00|7043.5|7040.5|7042.5|7039.5|7044.5|7041.5|7040.5|7037.5|140
1581063600000|2020-02-07 08:20:00|7042|7039|7041|7038|7043.5|7040.5|7037.5|7034.5|51
1581063900000|2020-02-07 08:25:00|7041.5|7038.5|7042.5|7039.5|7045|7042|7040.5|7037.5|168
1581064200000|2020-02-07 08:30:00|7042|7039|7044.5|7041.5|7044.5|7041.5|7041.5|7038.5|384
1581064500000|2020-02-07 08:35:00|7045.5|7042.5|7049.5|7046.5|7051|7048|7044.5|7041.5|244
1581064800000|2020-02-07 08:40:00|7050|7047|7051|7048|7053.5|7050.5|7050|7047|222
1581065100000|2020-02-07 08:45:00|7051.5|7048.5|7047|7044|7051.5|7048.5|7046.5|7043.5|244
1581065400000|2020-02-07 08:50:00|7047.5|7044.5|7045.5|7042.5|7047.5|7044.5|7044.5|7041.5|23
1581065700000|2020-02-07 08:55:00|7046.5|7043.5|7045.5|7042.5|7048.5|7045.5|7045|7042|182
1581066000000|2020-02-07 09:00:00|7046|7043|7046.5|7043.5|7047|7044|7044.5|7041.5|80
1581066300000|2020-02-07 09:05:00|7047|7044|7046.5|7043.5|7047.5|7044.5|7045.5|7042.5|86
1581066600000|2020-02-07 09:10:00|7046|7043|7047.5|7044.5|7048.5|7045.5|7045.5|7042.5|130
1581066900000|2020-02-07 09:15:00|7048|7045|7047.5|7044.5|7049.5|7046.5|7046.5|7043.5|20
1581067200000|2020-02-07 09:20:00|7048|7045|7049.5|7046.5|7049.5|7046.5|7047.5|7044.5|30
1581067500000|2020-02-07 09:25:00|7049|7046|7044.5|7041.5|7049.5|7046.5|7044.5|7041.5|87
1581067800000|2020-02-07 09:30:00|7044|7041|7047.5|7044.5|7047.5|7044.5|7043|7040|112
1581068100000|2020-02-07 09:35:00|7048|7045|7048.5|7045.5|7049.5|7046.5|7045.5|7042.5|264
1581068400000|2020-02-07 09:40:00|7049.5|7046.5|7047.5|7044.5|7049.5|7046.5|7047.5|7044.5|52
1581068700000|2020-02-07 09:45:00|7047|7044|7042.5|7039.5|7047.5|7044.5|7041.5|7038.5|556
1581069000000|2020-02-07 09:50:00|7042|7039|7042.5|7039.5|7046.5|7043.5|7040.5|7037.5|198
1581069300000|2020-02-07 09:55:00|7043|7040|7044.5|7041.5|7045.5|7042.5|7043|7040|114
1581069600000|2020-02-07 10:00:00|7044|7041|7048.5|7045.5|7050.5|7047.5|7044|7041|286
1581069900000|2020-02-07 10:05:00|7048|7045|7047|7044|7048.5|7045.5|7046.5|7043.5|40
1581070200000|2020-02-07 10:10:00|7047.5|7044.5|7046.5|7043.5|7047.5|7044.5|7040.5|7037.5|195
1581070500000|2020-02-07 10:15:00|7045.5|7042.5|7043.5|7040.5|7045.5|7042.5|7043.5|7040.5|130
1581070800000|2020-02-07 10:20:00|7044.5|7041.5|7048.5|7045.5|7049.5|7046.5|7044.5|7041.5|159
1581071100000|2020-02-07 10:25:00|7049.5|7046.5|7050.5|7047.5|7051.5|7048.5|7048.5|7045.5|197
1581071400000|2020-02-07 10:30:00|7051.5|7048.5|7050.5|7047.5|7054.5|7051.5|7049.5|7046.5|184
1581071700000|2020-02-07 10:35:00|7050|7047|7055.5|7052.5|7055.5|7052.5|7049.5|7046.5|137
1581072000000|2020-02-07 10:40:00|7055|7052|7055.5|7052.5|7056.5|7053.5|7051.5|7048.5|164
1581072300000|2020-02-07 10:45:00|7054.5|7051.5|7052.5|7049.5|7055.5|7052.5|7051|7048|166
1581072600000|2020-02-07 10:50:00|7053.5|7050.5|7051.5|7048.5|7053.5|7050.5|7049.5|7046.5|205
1581072900000|2020-02-07 10:55:00|7050.5|7047.5|7047.5|7044.5|7051.5|7048.5|7047.5|7044.5|284
1581073200000|2020-02-07 11:00:00|7048|7045|7047|7044|7048|7045|7042.5|7039.5|394
1581073500000|2020-02-07 11:05:00|7047.5|7044.5|7047.5|7044.5|7047.5|7044.5|7045|7042|93
1581073800000|2020-02-07 11:10:00|7047|7044|7048.5|7045.5|7048.5|7045.5|7045.5|7042.5|159
1581074100000|2020-02-07 11:15:00|7049|7046|7049.5|7046.5|7051.5|7048.5|7049|7046|46
1581074400000|2020-02-07 11:20:00|7050|7047|7051.5|7048.5|7051.5|7048.5|7048.5|7045.5|69
1581074700000|2020-02-07 11:25:00|7051|7048|7050.5|7047.5|7052.5|7049.5|7049.5|7046.5|164
1581075000000|2020-02-07 11:30:00|7051.5|7048.5|7048.5|7045.5|7051.5|7048.5|7048.5|7045.5|121
1581075300000|2020-02-07 11:35:00|7047.5|7044.5|7050.5|7047.5|7050.5|7047.5|7047.5|7044.5|62
1581075600000|2020-02-07 11:40:00|7051.5|7048.5|7050.5|7047.5|7052.5|7049.5|7050|7047|246
1581075900000|2020-02-07 11:45:00|7051.5|7048.5|7053|7050|7054.5|7051.5|7050.5|7047.5|186
1581076200000|2020-02-07 11:50:00|7053.5|7050.5|7054.5|7051.5|7056.5|7053.5|7052.5|7049.5|34
1581076500000|2020-02-07 11:55:00|7054|7051|7054.5|7051.5|7055|7052|7052.5|7049.5|43
1581076800000|2020-02-07 12:00:00|7055|7052|7055.5|7052.5|7056.5|7053.5|7054.5|7051.5|113
1581077100000|2020-02-07 12:05:00|7056|7053|7057.5|7054.5|7057.5|7054.5|7056|7053|64
1581077400000|2020-02-07 12:10:00|7057|7054|7056.5|7053.5|7057.5|7054.5|7055.5|7052.5|64
1581077700000|2020-02-07 12:15:00|7057.5|7054.5|7059.5|7056.5|7059.5|7056.5|7056|7053|102
1581078000000|2020-02-07 12:20:00|7058.5|7055.5|7056.5|7053.5|7058.5|7055.5|7055.5|7052.5|95
1581078300000|2020-02-07 12:25:00|7056|7053|7055.5|7052.5|7056.5|7053.5|7053.5|7050.5|113
1581078600000|2020-02-07 12:30:00|7056.5|7053.5|7057.5|7054.5|7057.5|7054.5|7054.5|7051.5|32
1581078900000|2020-02-07 12:35:00|7058|7055|7055|7052|7058|7055|7054.5|7051.5|34
1581079200000|2020-02-07 12:40:00|7054.5|7051.5|7054.5|7051.5|7055.5|7052.5|7052.5|7049.5|35
1581079500000|2020-02-07 12:45:00|7054|7051|7052.5|7049.5|7054|7051|7052|7049|13
1581079800000|2020-02-07 12:50:00|7053.5|7050.5|7052.5|7049.5|7053.5|7050.5|7051.5|7048.5|28
1581080100000|2020-02-07 12:55:00|7053|7050|7053.5|7050.5|7054.5|7051.5|7052.5|7049.5|45
1581080400000|2020-02-07 13:00:00|7053|7050|7052.5|7049.5|7055.5|7052.5|7052.5|7049.5|50
1581080700000|2020-02-07 13:05:00|7053|7050|7050.5|7047.5|7053.5|7050.5|7049|7046|72
1581081000000|2020-02-07 13:10:00|7051.5|7048.5|7051.5|7048.5|7052|7049|7049|7046|41
1581081300000|2020-02-07 13:15:00|7052|7049|7053.5|7050.5|7054.5|7051.5|7051|7048|36
1581081600000|2020-02-07 13:20:00|7054|7051|7057.5|7054.5|7058|7055|7052.5|7049.5|57
1581081900000|2020-02-07 13:25:00|7058.5|7055.5|7059|7056|7061.5|7058.5|7057.5|7054.5|56
1581082200000|2020-02-07 13:30:00|7061|7058|7059|7056|7069|7066|7058|7055|266
1581082500000|2020-02-07 13:35:00|7059.5|7056.5|7055.5|7052.5|7059.5|7056.5|7046.5|7043.5|109
1581082800000|2020-02-07 13:40:00|7054.5|7051.5|7049.5|7046.5|7055|7052|7048|7045|56
1581083100000|2020-02-07 13:45:00|7050.5|7047.5|7050.5|7047.5|7052.5|7049.5|7048.5|7045.5|82
1581083400000|2020-02-07 13:50:00|7051.5|7048.5|7056.5|7053.5|7057|7054|7050.5|7047.5|69
1581083700000|2020-02-07 13:55:00|7057|7054|7056.5|7053.5|7058.5|7055.5|7056.5|7053.5|83
1581084000000|2020-02-07 14:00:00|7057|7054|7064.5|7061.5|7065.5|7062.5|7057|7054|103
1581084300000|2020-02-07 14:05:00|7065.5|7062.5|7068.5|7065.5|7068.5|7065.5|7063.5|7060.5|252
1581084600000|2020-02-07 14:10:00|7069.5|7066.5|7068.5|7065.5|7069.5|7066.5|7065|7062|291
1581084900000|2020-02-07 14:15:00|7067.5|7064.5|7065.5|7062.5|7069.5|7066.5|7065|7062|322
1581085200000|2020-02-07 14:20:00|7066.5|7063.5|7066|7063|7066.5|7063.5|7064|7061|129
1581085500000|2020-02-07 14:25:00|7066.5|7063.5|7067.5|7064.5|7067.5|7064.5|7064.5|7061.5|303
1581085800000|2020-02-07 14:30:00|7068|7065|7054.5|7051.5|7068.5|7065.5|7053.5|7050.5|771
1581086100000|2020-02-07 14:35:00|7055.5|7052.5|7059.5|7056.5|7062.5|7059.5|7052.5|7049.5|236
1581086400000|2020-02-07 14:40:00|7059|7056|7053.5|7050.5|7059.5|7056.5|7053.5|7050.5|137
1581086700000|2020-02-07 14:45:00|7053|7050|7062|7059|7062|7059|7051.5|7048.5|175
1581087000000|2020-02-07 14:50:00|7061.5|7058.5|7069.5|7066.5|7069.5|7066.5|7060.5|7057.5|204
1581087300000|2020-02-07 14:55:00|7068.5|7065.5|7057.5|7054.5|7069.5|7066.5|7056.5|7053.5|235
1581087600000|2020-02-07 15:00:00|7058|7055|7051.5|7048.5|7058|7055|7050.5|7047.5|208
1581087900000|2020-02-07 15:05:00|7052.5|7049.5|7052|7049|7055.5|7052.5|7050.5|7047.5|156
1581088200000|2020-02-07 15:10:00|7051.5|7048.5|7051.5|7048.5|7053.5|7050.5|7050.5|7047.5|140
1581088500000|2020-02-07 15:15:00|7051|7048|7055|7052|7055.5|7052.5|7048.5|7045.5|107
1581088800000|2020-02-07 15:20:00|7055.5|7052.5|7057.5|7054.5|7058.5|7055.5|7055.5|7052.5|102
1581089100000|2020-02-07 15:25:00|7057|7054|7054.5|7051.5|7057.5|7054.5|7053.5|7050.5|141
1581089400000|2020-02-07 15:30:00|7055|7052|7051.5|7048.5|7055.5|7052.5|7051.5|7048.5|90
1581089700000|2020-02-07 15:35:00|7052|7049|7051.5|7048.5|7055|7052|7049.5|7046.5|74
1581090000000|2020-02-07 15:40:00|7052|7049|7049.5|7046.5|7054|7051|7046.5|7043.5|180
1581090300000|2020-02-07 15:45:00|7050.5|7047.5|7049.5|7046.5|7051.5|7048.5|7047|7044|95
1581090600000|2020-02-07 15:50:00|7050|7047|7051.5|7048.5|7053.5|7050.5|7047.5|7044.5|83
1581090900000|2020-02-07 15:55:00|7052|7049|7051.5|7048.5|7054.5|7051.5|7050|7047|76
1581091200000|2020-02-07 16:00:00|7051|7048|7046.5|7043.5|7051.5|7048.5|7044.5|7041.5|171
1581091500000|2020-02-07 16:05:00|7045.5|7042.5|7048|7045|7050|7047|7045.5|7042.5|67
1581091800000|2020-02-07 16:10:00|7047.5|7044.5|7053|7050|7053|7050|7046.5|7043.5|35
1581092100000|2020-02-07 16:15:00|7052.5|7049.5|7055.5|7052.5|7055.5|7052.5|7052|7049|63
1581092400000|2020-02-07 16:20:00|7056.5|7053.5|7059|7056|7059.5|7056.5|7055.5|7052.5|119
1581092700000|2020-02-07 16:25:00|7059.5|7056.5|7060|7057|7061.5|7058.5|7058|7055|93
1581093000000|2020-02-07 16:30:00|7060.5|7057.5|7059.5|7056.5|7064|7061|7059.5|7056.5|104
1581093300000|2020-02-07 16:35:00|7060.5|7057.5|7059|7056|7060.5|7057.5|7058.5|7055.5|49
1581093600000|2020-02-07 16:40:00|7059.5|7056.5|7056.5|7053.5|7060.5|7057.5|7056.5|7053.5|29
1581093900000|2020-02-07 16:45:00|7056|7053|7051.5|7048.5|7056.5|7053.5|7050.5|7047.5|54
1581094200000|2020-02-07 16:50:00|7052|7049|7053.5|7050.5|7053.5|7050.5|7050.5|7047.5|40
1581094500000|2020-02-07 16:55:00|7053|7050|7055.5|7052.5|7055.5|7052.5|7051.5|7048.5|119
1581094800000|2020-02-07 17:00:00|7055|7052|7056.5|7053.5|7057.5|7054.5|7053.5|7050.5|13
1581095100000|2020-02-07 17:05:00|7057|7054|7056.5|7053.5|7059.5|7056.5|7056.5|7053.5|45
1581095400000|2020-02-07 17:10:00|7055.5|7052.5|7058.5|7055.5|7059.5|7056.5|7055.5|7052.5|11
1581095700000|2020-02-07 17:15:00|7059|7056|7059|7056|7060.5|7057.5|7058.5|7055.5|27
1581096000000|2020-02-07 17:20:00|7058.5|7055.5|7057.5|7054.5|7060|7057|7056.5|7053.5|29
1581096300000|2020-02-07 17:25:00|7057|7054|7057|7054|7057.5|7054.5|7056.5|7053.5|44
1581096600000|2020-02-07 17:30:00|7057.5|7054.5|7055.5|7052.5|7058|7055|7055.5|7052.5|177
1581096900000|2020-02-07 17:35:00|7056|7053|7055.5|7052.5|7056.5|7053.5|7054.5|7051.5|12
1581097200000|2020-02-07 17:40:00|7055|7052|7051.5|7048.5|7055|7052|7051.5|7048.5|62
1581097500000|2020-02-07 17:45:00|7052|7049|7053.5|7050.5|7053.5|7050.5|7051.5|7048.5|245
1581097800000|2020-02-07 17:50:00|7053|7050|7054.5|7051.5|7055|7052|7052.5|7049.5|27
1581098100000|2020-02-07 17:55:00|7055.5|7052.5|7056.5|7053.5|7057.5|7054.5|7053.5|7050.5|38
1581098400000|2020-02-07 18:00:00|7056|7053|7055.5|7052.5|7056.5|7053.5|7053.5|7050.5|14
1581098700000|2020-02-07 18:05:00|7056.5|7053.5|7054.5|7051.5|7056.5|7053.5|7053.5|7050.5|16
1581099000000|2020-02-07 18:10:00|7054|7051|7052.5|7049.5|7054|7051|7052.5|7049.5|26
1581099300000|2020-02-07 18:15:00|7053|7050|7052|7049|7054|7051|7051.5|7048.5|66
1581099600000|2020-02-07 18:20:00|7052.5|7049.5|7050|7047|7052.5|7049.5|7049.5|7046.5|118
1581099900000|2020-02-07 18:25:00|7050.5|7047.5|7050.5|7047.5|7050.5|7047.5|7049.5|7046.5|29
1581100200000|2020-02-07 18:30:00|7050|7047|7045.5|7042.5|7050.5|7047.5|7044|7041|133
1581100500000|2020-02-07 18:35:00|7046|7043|7048|7045|7053.5|7050.5|7045.5|7042.5|134
1581100800000|2020-02-07 18:40:00|7047.5|7044.5|7049|7046|7049.5|7046.5|7047.5|7044.5|5
1581101100000|2020-02-07 18:45:00|7049.5|7046.5|7046.5|7043.5|7049.5|7046.5|7046|7043|10
1581101400000|2020-02-07 18:50:00|7047|7044|7047.5|7044.5|7048.5|7045.5|7046.5|7043.5|12
1581101700000|2020-02-07 18:55:00|7048|7045|7044|7041|7048|7045|7043.5|7040.5|53
1581102000000|2020-02-07 19:00:00|7043.5|7040.5|7038.5|7035.5|7044|7041|7038.5|7035.5|45
1581102300000|2020-02-07 19:05:00|7038|7035|7037.5|7034.5|7042|7039|7037.5|7034.5|171
1581102600000|2020-02-07 19:10:00|7038|7035|7035.5|7032.5|7038.5|7035.5|7035|7032|48
1581102900000|2020-02-07 19:15:00|7035|7032|7035.5|7032.5|7037.5|7034.5|7035|7032|26
1581103200000|2020-02-07 19:20:00|7036|7033|7034.5|7031.5|7036|7033|7033.5|7030.5|30
1581103500000|2020-02-07 19:25:00|7034|7031|7036.5|7033.5|7036.5|7033.5|7033.5|7030.5|258
1581103800000|2020-02-07 19:30:00|7037|7034|7037.5|7034.5|7038.5|7035.5|7037|7034|33
1581104100000|2020-02-07 19:35:00|7038|7035|7037.5|7034.5|7039|7036|7037|7034|18
1581104400000|2020-02-07 19:40:00|7037|7034|7041|7038|7041.5|7038.5|7036.5|7033.5|56
1581104700000|2020-02-07 19:45:00|7040.5|7037.5|7038.5|7035.5|7041|7038|7038.5|7035.5|25
1581105000000|2020-02-07 19:50:00|7039|7036|7037|7034|7040|7037|7036.5|7033.5|16
1581105300000|2020-02-07 19:55:00|7037.5|7034.5|7037.5|7034.5|7039|7036|7037|7034|41
1581105600000|2020-02-07 20:00:00|7038|7035|7037.5|7034.5|7038.5|7035.5|7037|7034|30
1581105900000|2020-02-07 20:05:00|7037|7034|7037.5|7034.5|7038.5|7035.5|7036.5|7033.5|16
1581106200000|2020-02-07 20:10:00|7038|7035|7038.5|7035.5|7038.5|7035.5|7037|7034|7
1581106500000|2020-02-07 20:15:00|7038|7035|7038.5|7035.5|7040|7037|7038|7035|21
1581106800000|2020-02-07 20:20:00|7039|7036|7037.5|7034.5|7039.5|7036.5|7036.5|7033.5|58
1581107100000|2020-02-07 20:25:00|7037|7034|7037.5|7034.5|7038.5|7035.5|7037|7034|14
1581107400000|2020-02-07 20:30:00|7038|7035|7039|7036|7039|7036|7037.5|7034.5|13
1581107700000|2020-02-07 20:35:00|7038.5|7035.5|7038|7035|7038.5|7035.5|7037.5|7034.5|5
1581108000000|2020-02-07 20:40:00|7037.5|7034.5|7040|7037|7040|7037|7037.5|7034.5|20
1581108300000|2020-02-07 20:45:00|7039.5|7036.5|7042.5|7039.5|7043|7040|7039.5|7036.5|31
1581108600000|2020-02-07 20:50:00|7043.5|7040.5|7031.5|7028.5|7043.5|7040.5|7030.5|7027.5|155
1581108900000|2020-02-07 20:55:00|7032.5|7029.5|7036.5|7033.5|7037|7034|7032|7029|115
1581109200000|2020-02-07 21:00:00|7035.6|7031.6|7036.6|7032.6|7037.9|7033.9|7030.9|7026.9|0
1581109500000|2020-02-07 21:05:00|7037.1|7033.1|7031.9|7027.9|7037.1|7033.1|7031.9|7027.9|0
1581109800000|2020-02-07 21:10:00|7032.4|7028.4|7032.8|7028.8|7033.4|7029.4|7029.6|7025.6|0
1581110100000|2020-02-07 21:15:00|7032.9|7028.9|7033.4|7029.4|7033.5|7029.5|7032.4|7028.4|0
1581110400000|2020-02-07 21:20:00|7033.2|7029.2|7034.1|7030.1|7034.3|7030.3|7033.2|7029.2|0
1581110700000|2020-02-07 21:25:00|7034.2|7030.2|7033|7029|7034.4|7030.4|7032.9|7028.9|0
1581111000000|2020-02-07 21:30:00|7032.6|7028.6|7030.7|7026.7|7033.1|7029.1|7030.2|7026.2|0
1581111300000|2020-02-07 21:35:00|7031.2|7027.2|7030.5|7026.5|7032.2|7028.2|7029.4|7025.4|0
1581111600000|2020-02-07 21:40:00|7030|7026|7030.8|7026.8|7031.4|7027.4|7029.9|7025.9|0
1581111900000|2020-02-07 21:45:00|7030.3|7026.3|7028.1|7024.1|7030.8|7026.8|7028.1|7024.1|0
1581112200000|2020-02-07 21:50:00|7028.6|7024.6|7028.1|7024.1|7029.5|7025.5|7028.1|7024.1|0
1581112500000|2020-02-07 21:55:00|7028.6|7024.6|7027.1|7023.1|7029|7025|7026.2|7022.2|0
1581288600000|2020-02-09 22:50:00|7025|7023|7039|7037|7040|7038|7025|7023|390
1581288900000|2020-02-09 22:55:00|7039.5|7037.5|7033.5|7031.5|7039.5|7037.5|7033.5|7031.5|175
1581289200000|2020-02-09 23:00:00|7034|7032|7035|7034|7035.5|7034.5|7029.5|7028.5|429
1581289500000|2020-02-09 23:05:00|7035.5|7034.5|7030.5|7029.5|7037|7036|7030.5|7029.5|349
1581289800000|2020-02-09 23:10:00|7029.5|7028.5|7022.5|7021.5|7029.5|7028.5|7020.5|7019.5|635
1581290100000|2020-02-09 23:15:00|7021.5|7020.5|7018.5|7017.5|7023.5|7022.5|7018.5|7017.5|320
1581290400000|2020-02-09 23:20:00|7019.5|7018.5|7016.5|7015.5|7020.5|7019.5|7015.5|7014.5|319
1581290700000|2020-02-09 23:25:00|7016|7015|7008.5|7007.5|7016|7015|7008|7007|521
1581291000000|2020-02-09 23:30:00|7007.5|7006.5|6995.5|6994.5|7007.5|7006.5|6993.5|6992.5|806
1581291300000|2020-02-09 23:35:00|6994.5|6993.5|6994|6993|6995.5|6994.5|6986.5|6985.5|882
1581291600000|2020-02-09 23:40:00|6993.5|6992.5|6990.5|6989.5|6995.5|6994.5|6990.5|6989.5|608
1581291900000|2020-02-09 23:45:00|6991.5|6990.5|6990.5|6989.5|6993.5|6992.5|6989.5|6988.5|438
1581292200000|2020-02-09 23:50:00|6990|6989|6987.5|6986.5|6990|6989|6985.5|6984.5|408
1581292500000|2020-02-09 23:55:00|6988|6987|6988.5|6987.5|6989.5|6988.5|6987.5|6986.5|454
1581292800000|2020-02-10 00:00:00|6989|6988|6996.5|6995.5|6996.5|6995.5|6988.5|6987.5|728
1581293100000|2020-02-10 00:05:00|6995.5|6994.5|7001.8|7000.8|7001.8|7000.8|6993.5|6992.5|455
1581293400000|2020-02-10 00:10:00|7000.8|6999.8|6995.8|6994.8|7002.8|7001.8|6995.8|6994.8|778
1581293700000|2020-02-10 00:15:00|6994.8|6993.8|6994.8|6993.8|6996.8|6995.8|6992.8|6991.8|406
1581294000000|2020-02-10 00:20:00|6995.8|6994.8|6996.8|6995.8|6996.8|6995.8|6993.8|6992.8|265
1581294300000|2020-02-10 00:25:00|6997.8|6996.8|6996.8|6995.8|6997.8|6996.8|6995.8|6994.8|280
1581294600000|2020-02-10 00:30:00|6996.3|6995.3|6996.8|6995.8|6997.8|6996.8|6992.8|6991.8|231
1581294900000|2020-02-10 00:35:00|6997.3|6996.3|6997.8|6996.8|6999.8|6998.8|6996.8|6995.8|248
1581295200000|2020-02-10 00:40:00|6996.8|6995.8|6996.8|6995.8|6998.8|6997.8|6995.8|6994.8|193
1581295500000|2020-02-10 00:45:00|6996.3|6995.3|6992.8|6991.8|6996.8|6995.8|6991.8|6990.8|227
1581295800000|2020-02-10 00:50:00|6991.8|6990.8|6993.8|6992.8|6993.8|6992.8|6990.8|6989.8|281
1581296100000|2020-02-10 00:55:00|6994.3|6993.3|6993.8|6992.8|6994.8|6993.8|6990.8|6989.8|213
1581296400000|2020-02-10 01:00:00|6994.3|6993.3|6995.8|6994.8|6998.8|6997.8|6992.8|6991.8|417
1581296700000|2020-02-10 01:05:00|6994.8|6993.8|6998.8|6997.8|6999.8|6998.8|6993.8|6992.8|301
1581297000000|2020-02-10 01:10:00|6998.3|6997.3|7001.8|7000.8|7001.8|7000.8|6997.8|6996.8|280
1581297300000|2020-02-10 01:15:00|7000.8|6999.8|7008.3|7007.3|7008.8|7007.8|7000.8|6999.8|528
1581297600000|2020-02-10 01:20:00|7008.8|7007.8|7011.8|7010.8|7012.8|7011.8|7007.8|7006.8|398
1581297900000|2020-02-10 01:25:00|7012.8|7011.8|7006.8|7005.8|7013.8|7012.8|7004.8|7003.8|343
1581298200000|2020-02-10 01:30:00|7005.8|7004.8|7007.8|7006.8|7009.8|7008.8|7004.8|7003.8|234
1581298500000|2020-02-10 01:35:00|7006.8|7005.8|7016.8|7015.8|7017.8|7016.8|7006.8|7005.8|1145
1581298800000|2020-02-10 01:40:00|7017.8|7016.8|7024.8|7023.8|7026.3|7025.3|7017.8|7016.8|609
1581299100000|2020-02-10 01:45:00|7025.8|7024.8|7022.8|7021.8|7025.8|7024.8|7017.8|7016.8|561
1581299400000|2020-02-10 01:50:00|7021.8|7020.8|7020.8|7019.8|7021.8|7020.8|7017.8|7016.8|218
1581299700000|2020-02-10 01:55:00|7021.8|7020.8|7020.3|7019.3|7021.8|7020.8|7016.8|7015.8|206
1581300000000|2020-02-10 02:00:00|7020.8|7019.8|7022.8|7021.8|7023.8|7022.8|7018.8|7017.8|169
1581300300000|2020-02-10 02:05:00|7021.8|7020.8|7019.8|7018.8|7022.8|7021.8|7019.3|7018.3|242
1581300600000|2020-02-10 02:10:00|7018.8|7017.8|7015.8|7014.8|7018.8|7017.8|7014.8|7013.8|946
1581300900000|2020-02-10 02:15:00|7016.3|7015.3|7011.8|7010.8|7017.8|7016.8|7011.8|7010.8|667
1581301200000|2020-02-10 02:20:00|7012.8|7011.8|7013.8|7012.8|7013.8|7012.8|7010.8|7009.8|226
1581301500000|2020-02-10 02:25:00|7014.8|7013.8|7014.8|7013.8|7018.8|7017.8|7014.8|7013.8|733
1581301800000|2020-02-10 02:30:00|7015.8|7014.8|7026.8|7025.8|7027.3|7026.3|7014.8|7013.8|774
1581302100000|2020-02-10 02:35:00|7026.3|7025.3|7026.8|7025.8|7027.8|7026.8|7023.8|7022.8|342
1581302400000|2020-02-10 02:40:00|7027.3|7026.3|7024.8|7023.8|7027.3|7026.3|7024.8|7023.8|245
1581302700000|2020-02-10 02:45:00|7025.8|7024.8|7026.8|7025.8|7026.8|7025.8|7024.8|7023.8|184
1581303000000|2020-02-10 02:50:00|7025.8|7024.8|7025.8|7024.8|7026.8|7025.8|7025.8|7024.8|137
1581303300000|2020-02-10 02:55:00|7026.3|7025.3|7020.8|7019.8|7026.8|7025.8|7020.8|7019.8|197
1581303600000|2020-02-10 03:00:00|7021.8|7020.8|7021.8|7020.8|7023.8|7022.8|7020.8|7019.8|158
1581303900000|2020-02-10 03:05:00|7021.3|7020.3|7021.8|7020.8|7021.8|7020.8|7020.3|7019.3|77
1581304200000|2020-02-10 03:10:00|7020.8|7019.8|7020.8|7019.8|7021.8|7020.8|7018.8|7017.8|317
1581304500000|2020-02-10 03:15:00|7020.3|7019.3|7017.8|7016.8|7020.8|7019.8|7015.8|7014.8|284
1581304800000|2020-02-10 03:20:00|7017.3|7016.3|7019.8|7018.8|7019.8|7018.8|7015.8|7014.8|297
1581305100000|2020-02-10 03:25:00|7020.8|7019.8|7019.8|7018.8|7020.8|7019.8|7018.8|7017.8|250
1581305400000|2020-02-10 03:30:00|7020.3|7019.3|7018.8|7017.8|7021.8|7020.8|7018.8|7017.8|362
1581305700000|2020-02-10 03:35:00|7019.8|7018.8|7020.8|7019.8|7021.8|7020.8|7018.8|7017.8|409
1581306000000|2020-02-10 03:40:00|7021.3|7020.3|7022.8|7021.8|7023.8|7022.8|7020.8|7019.8|275
1581306300000|2020-02-10 03:45:00|7021.8|7020.8|7022.8|7021.8|7022.8|7021.8|7021.8|7020.8|180
1581306600000|2020-02-10 03:50:00|7021.8|7020.8|7020.8|7019.8|7022.8|7021.8|7020.8|7019.8|237
1581306900000|2020-02-10 03:55:00|7021.8|7020.8|7017.8|7016.8|7021.8|7020.8|7017.8|7016.8|222
1581307200000|2020-02-10 04:00:00|7017.3|7016.3|7017.8|7016.8|7018.8|7017.8|7016.8|7015.8|271
1581307500000|2020-02-10 04:05:00|7016.8|7015.8|7018.8|7017.8|7019.8|7018.8|7016.8|7015.8|251
1581307800000|2020-02-10 04:10:00|7018.3|7017.3|7018.8|7017.8|7019.8|7018.8|7017.8|7016.8|207
1581308100000|2020-02-10 04:15:00|7019.8|7018.8|7020.8|7019.8|7020.8|7019.8|7018.8|7017.8|167
1581308400000|2020-02-10 04:20:00|7020.3|7019.3|7021.8|7020.8|7021.8|7020.8|7019.8|7018.8|152
1581308700000|2020-02-10 04:25:00|7022.8|7021.8|7020.8|7019.8|7022.8|7021.8|7020.8|7019.8|399
1581309000000|2020-02-10 04:30:00|7021.8|7020.8|7020.8|7019.8|7021.8|7020.8|7020.8|7019.8|226
1581309300000|2020-02-10 04:35:00|7019.8|7018.8|7023.8|7022.8|7023.8|7022.8|7018.8|7017.8|434
1581309600000|2020-02-10 04:40:00|7024.8|7023.8|7022.8|7021.8|7024.8|7023.8|7021.8|7020.8|342
1581309900000|2020-02-10 04:45:00|7021.8|7020.8|7022.8|7021.8|7023.8|7022.8|7021.8|7020.8|263
1581310200000|2020-02-10 04:50:00|7023.8|7022.8|7019.8|7018.8|7023.8|7022.8|7018.8|7017.8|497
1581310500000|2020-02-10 04:55:00|7018.8|7017.8|7009.8|7008.8|7018.8|7017.8|7009.8|7008.8|996
1581310800000|2020-02-10 05:00:00|7010.3|7008.3|7017.3|7015.3|7018.3|7016.3|7009.3|7007.3|866
1581311100000|2020-02-10 05:05:00|7016.3|7014.3|7016.3|7014.3|7018.3|7016.3|7013.3|7011.3|1511
1581311400000|2020-02-10 05:10:00|7017.3|7015.3|7012.3|7010.3|7017.3|7015.3|7011.3|7009.3|1238
1581311700000|2020-02-10 05:15:00|7013.3|7011.3|7014.3|7012.3|7014.3|7012.3|7011.3|7009.3|849
1581312000000|2020-02-10 05:20:00|7013.3|7011.3|7017.3|7015.3|7017.3|7015.3|7012.8|7010.8|557
1581312300000|2020-02-10 05:25:00|7018.3|7016.3|7016.8|7014.8|7018.3|7016.3|7014.8|7012.8|677
1581312600000|2020-02-10 05:30:00|7019.3|7015.3|7019.3|7015.3|7019.8|7015.8|7017.2|7013.2|0
1581312900000|2020-02-10 05:35:00|7019.5|7015.5|7021.9|7017.9|7022.4|7018.4|7018.3|7014.3|0
1581313200000|2020-02-10 05:40:00|7022.4|7018.4|7020.1|7016.1|7022.4|7018.4|7019.2|7015.2|0
1581313500000|2020-02-10 05:45:00|7019.7|7015.7|7021.4|7017.4|7022.3|7018.3|7018.8|7014.8|0
1581313800000|2020-02-10 05:50:00|7021|7017|7016.7|7012.7|7021.4|7017.4|7015.8|7011.8|0
1581314100000|2020-02-10 05:55:00|7016.9|7012.9|7019.8|7015.8|7019.8|7015.8|7016.7|7012.7|0
1581314400000|2020-02-10 06:00:00|7019.3|7015.3|7018.2|7014.2|7020.5|7016.5|7017.9|7013.9|0
1581314700000|2020-02-10 06:05:00|7018.6|7014.6|7018.9|7014.9|7019.3|7015.3|7016.3|7012.3|0
1581315000000|2020-02-10 06:10:00|7021.3|7018.3|7022.8|7019.8|7023.3|7020.3|7018.8|7015.8|174
1581315300000|2020-02-10 06:15:00|7021.8|7018.8|7023.3|7020.3|7023.8|7020.8|7021.3|7018.3|114
1581315600000|2020-02-10 06:20:00|7022.8|7019.8|7019.8|7016.8|7022.8|7019.8|7019.3|7016.3|100
1581315900000|2020-02-10 06:25:00|7019.3|7016.3|7018.8|7015.8|7019.8|7016.8|7018.3|7015.3|39
1581316200000|2020-02-10 06:30:00|7017.8|7014.8|7019.8|7016.8|7021.3|7018.3|7017.8|7014.8|151
1581316500000|2020-02-10 06:35:00|7020.8|7017.8|7019.8|7016.8|7020.8|7017.8|7018.8|7015.8|1143
1581316800000|2020-02-10 06:40:00|7020.3|7017.3|7020.8|7017.8|7021.3|7018.3|7019.3|7016.3|199
1581317100000|2020-02-10 06:45:00|7020.3|7017.3|7020.8|7017.8|7022.8|7019.8|7019.3|7016.3|108
1581317400000|2020-02-10 06:50:00|7020.3|7017.3|7021.3|7018.3|7021.8|7018.8|7019.3|7016.3|153
1581317700000|2020-02-10 06:55:00|7021.8|7018.8|7020.8|7017.8|7022.3|7019.3|7019.8|7016.8|29
1581318000000|2020-02-10 07:00:00|7021.8|7018.8|7019.8|7016.8|7023.3|7020.3|7018.3|7015.3|267
1581318300000|2020-02-10 07:05:00|7019.3|7016.3|7018.8|7015.8|7019.3|7016.3|7017.3|7014.3|88
1581318600000|2020-02-10 07:10:00|7018.3|7015.3|7017.8|7014.8|7018.8|7015.8|7016.8|7013.8|26
1581318900000|2020-02-10 07:15:00|7017.3|7014.3|7018.8|7015.8|7019.8|7016.8|7016.8|7013.8|27
1581319200000|2020-02-10 07:20:00|7019.8|7016.8|7020.8|7017.8|7022.8|7019.8|7019.8|7016.8|226
1581319500000|2020-02-10 07:25:00|7021.3|7018.3|7020.3|7017.3|7021.3|7018.3|7019.8|7016.8|413
1581319800000|2020-02-10 07:30:00|7020.8|7017.8|7017.3|7014.3|7021.8|7018.8|7016.8|7013.8|406
1581320100000|2020-02-10 07:35:00|7017.8|7014.8|7017.8|7014.8|7018.3|7015.3|7014.8|7011.8|136
1581320400000|2020-02-10 07:40:00|7018.8|7015.8|7016.8|7013.8|7018.8|7015.8|7015.8|7012.8|51
1581320700000|2020-02-10 07:45:00|7016.3|7013.3|7014.8|7011.8|7016.8|7013.8|7013.8|7010.8|466
1581321000000|2020-02-10 07:50:00|7015.3|7012.3|7013.8|7010.8|7015.8|7012.8|7012.8|7009.8|118
1581321300000|2020-02-10 07:55:00|7013.3|7010.3|7012.8|7009.8|7014.3|7011.3|7011.8|7008.8|32
1581321600000|2020-02-10 08:00:00|7012.3|7009.3|7015.8|7012.8|7017.3|7014.3|7010.8|7007.8|136
1581321900000|2020-02-10 08:05:00|7015.3|7012.3|7014.8|7011.8|7018.8|7015.8|7014.8|7011.8|110
1581322200000|2020-02-10 08:10:00|7014.3|7011.3|7015.8|7012.8|7016.8|7013.8|7012.8|7009.8|200
1581322500000|2020-02-10 08:15:00|7015.3|7012.3|7012.8|7009.8|7016.8|7013.8|7010.8|7007.8|109
1581322800000|2020-02-10 08:20:00|7013.8|7010.8|7011.8|7008.8|7015.8|7012.8|7008.8|7005.8|121
1581323100000|2020-02-10 08:25:00|7010.8|7007.8|7012.3|7009.3|7012.8|7009.8|7008.8|7005.8|33
1581323400000|2020-02-10 08:30:00|7011.8|7008.8|7014.8|7011.8|7015.3|7012.3|7010.3|7007.3|45
1581323700000|2020-02-10 08:35:00|7014.3|7011.3|7007.8|7004.8|7014.8|7011.8|7006.8|7003.8|55
1581324000000|2020-02-10 08:40:00|7007.3|7004.3|7002.8|6999.8|7009.8|7006.8|7000.8|6997.8|121
1581324300000|2020-02-10 08:45:00|7003.8|7000.8|7004.8|7001.8|7005.8|7002.8|7001.3|6998.3|97
1581324600000|2020-02-10 08:50:00|7005.3|7002.3|7004.3|7001.3|7005.8|7002.8|7001.8|6998.8|39
1581324900000|2020-02-10 08:55:00|7004.8|7001.8|7006.8|7003.8|7006.8|7003.8|7002.8|6999.8|36
1581325200000|2020-02-10 09:00:00|7007.3|7004.3|7012.8|7009.8|7013.3|7010.3|7005.8|7002.8|33
1581325500000|2020-02-10 09:05:00|7012.3|7009.3|7014.3|7011.3|7015.8|7012.8|7012.3|7009.3|45
1581325800000|2020-02-10 09:10:00|7014.8|7011.8|7014.8|7011.8|7015.8|7012.8|7012.8|7009.8|33
1581326100000|2020-02-10 09:15:00|7015.3|7012.3|7012.8|7009.8|7015.8|7012.8|7012.8|7009.8|6
1581326400000|2020-02-10 09:20:00|7011.8|7008.8|7012.8|7009.8|7013.3|7010.3|7011.8|7008.8|160
1581326700000|2020-02-10 09:25:00|7011.8|7008.8|7012.8|7009.8|7013.8|7010.8|7011.8|7008.8|462
1581327000000|2020-02-10 09:30:00|7011.8|7008.8|7012.8|7009.8|7013.8|7010.8|7011.8|7008.8|215
1581327300000|2020-02-10 09:35:00|7012.3|7009.3|7009.8|7006.8|7012.8|7009.8|7009.8|7006.8|214
1581327600000|2020-02-10 09:40:00|7010.3|7007.3|7007.8|7004.8|7010.8|7007.8|7007.3|7004.3|39
1581327900000|2020-02-10 09:45:00|7007.3|7004.3|7009.3|7006.3|7010.8|7007.8|7006.8|7003.8|51
1581328200000|2020-02-10 09:50:00|7008.8|7005.8|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|25
1581328500000|2020-02-10 09:55:00|7008.3|7005.3|7009.8|7006.8|7009.8|7006.8|7007.8|7004.8|198
1581328800000|2020-02-10 10:00:00|7010.3|7007.3|7008.8|7005.8|7010.3|7007.3|7006.8|7003.8|121
1581329100000|2020-02-10 10:05:00|7007.8|7004.8|7007.3|7004.3|7008.8|7005.8|7006.8|7003.8|25
1581329400000|2020-02-10 10:10:00|7006.8|7003.8|7005.8|7002.8|7007.3|7004.3|7005.8|7002.8|19
1581329700000|2020-02-10 10:15:00|7006.8|7003.8|7005.8|7002.8|7007.3|7004.3|7005.8|7002.8|33
1581330000000|2020-02-10 10:20:00|7006.8|7003.8|7005.8|7002.8|7007.8|7004.8|7005.8|7002.8|20
1581330300000|2020-02-10 10:25:00|7006.8|7003.8|7007.3|7004.3|7007.3|7004.3|7005.8|7002.8|5
1581330600000|2020-02-10 10:30:00|7006.8|7003.8|7007.8|7004.8|7007.8|7004.8|7005.8|7002.8|14
1581330900000|2020-02-10 10:35:00|7007.3|7004.3|7009.8|7006.8|7010.8|7007.8|7007.3|7004.3|16
1581331200000|2020-02-10 10:40:00|7010.3|7007.3|7018.3|7015.3|7023.8|7020.8|7010.3|7007.3|386
1581331500000|2020-02-10 10:45:00|7018.8|7015.8|7021.8|7018.8|7023.3|7020.3|7016.3|7013.3|183
1581331800000|2020-02-10 10:50:00|7022.3|7019.3|7020.8|7017.8|7022.8|7019.8|7020.3|7017.3|52
1581332100000|2020-02-10 10:55:00|7021.3|7018.3|7021.3|7018.3|7022.8|7019.8|7020.8|7017.8|105
1581332400000|2020-02-10 11:00:00|7021.8|7018.8|7021.8|7018.8|7022.8|7019.8|7020.8|7017.8|205
1581332700000|2020-02-10 11:05:00|7022.8|7019.8|7022.8|7019.8|7023.3|7020.3|7020.8|7017.8|121
1581333000000|2020-02-10 11:10:00|7022.3|7019.3|7023.8|7020.8|7023.8|7020.8|7020.8|7017.8|155
1581333300000|2020-02-10 11:15:00|7024.8|7021.8|7023.8|7020.8|7024.8|7021.8|7022.8|7019.8|24
1581333600000|2020-02-10 11:20:00|7023.3|7020.3|7023.8|7020.8|7024.8|7021.8|7022.8|7019.8|13
1581333900000|2020-02-10 11:25:00|7023.3|7020.3|7025.8|7022.8|7025.8|7022.8|7022.8|7019.8|6
1581334200000|2020-02-10 11:30:00|7025.3|7022.3|7024.8|7021.8|7025.8|7022.8|7024.3|7021.3|32
1581334500000|2020-02-10 11:35:00|7024.3|7021.3|7023.8|7020.8|7024.8|7021.8|7022.8|7019.8|104
1581334800000|2020-02-10 11:40:00|7024.3|7021.3|7026.8|7023.8|7026.8|7023.8|7023.8|7020.8|97
1581335100000|2020-02-10 11:45:00|7026.3|7023.3|7024.8|7021.8|7026.8|7023.8|7024.8|7021.8|45
1581335400000|2020-02-10 11:50:00|7025.3|7022.3|7027.8|7024.8|7027.8|7024.8|7024.8|7021.8|68
1581335700000|2020-02-10 11:55:00|7027.3|7024.3|7028.8|7025.8|7028.8|7025.8|7026.8|7023.8|61
1581336000000|2020-02-10 12:00:00|7029.8|7026.8|7029.8|7026.8|7033.8|7030.8|7029.8|7026.8|537
1581336300000|2020-02-10 12:05:00|7029.3|7026.3|7029.8|7026.8|7030.8|7027.8|7026.3|7023.3|160
1581336600000|2020-02-10 12:10:00|7030.8|7027.8|7029.8|7026.8|7030.8|7027.8|7027.8|7024.8|348
1581336900000|2020-02-10 12:15:00|7029.3|7026.3|7028.8|7025.8|7029.8|7026.8|7027.8|7024.8|360
1581337200000|2020-02-10 12:20:00|7029.8|7026.8|7028.8|7025.8|7030.8|7027.8|7028.8|7025.8|335
1581337500000|2020-02-10 12:25:00|7029.8|7026.8|7029.8|7026.8|7030.8|7027.8|7029.8|7026.8|86
1581337800000|2020-02-10 12:30:00|7029.3|7026.3|7029.8|7026.8|7029.8|7026.8|7026.8|7023.8|454
1581338100000|2020-02-10 12:35:00|7028.8|7025.8|7030.8|7027.8|7030.8|7027.8|7028.3|7025.3|204
1581338400000|2020-02-10 12:40:00|7031.8|7028.8|7032.8|7029.8|7032.8|7029.8|7031.8|7028.8|45
1581338700000|2020-02-10 12:45:00|7032.3|7029.3|7032.8|7029.8|7033.3|7030.3|7031.8|7028.8|30
1581339000000|2020-02-10 12:50:00|7032.3|7029.3|7033.8|7030.8|7033.8|7030.8|7031.8|7028.8|41
1581339300000|2020-02-10 12:55:00|7032.8|7029.8|7033.8|7030.8|7034.8|7031.8|7030.8|7027.8|80
1581339600000|2020-02-10 13:00:00|7033.3|7030.3|7030.3|7027.3|7033.8|7030.8|7028.8|7025.8|125
1581339900000|2020-02-10 13:05:00|7029.8|7026.8|7024.8|7021.8|7029.8|7026.8|7024.8|7021.8|259
1581340200000|2020-02-10 13:10:00|7024.3|7021.3|7022.8|7019.8|7025.8|7022.8|7022.8|7019.8|321
1581340500000|2020-02-10 13:15:00|7023.8|7020.8|7025.8|7022.8|7025.8|7022.8|7023.8|7020.8|116
1581340800000|2020-02-10 13:20:00|7026.8|7023.8|7027.8|7024.8|7029.8|7026.8|7026.8|7023.8|156
1581341100000|2020-02-10 13:25:00|7028.3|7025.3|7027.8|7024.8|7028.8|7025.8|7026.8|7023.8|205
1581341400000|2020-02-10 13:30:00|7028.8|7025.8|7027.8|7024.8|7028.8|7025.8|7027.8|7024.8|706
1581341700000|2020-02-10 13:35:00|7028.8|7025.8|7027.8|7024.8|7028.8|7025.8|7025.8|7022.8|239
1581342000000|2020-02-10 13:40:00|7027.3|7024.3|7029.8|7026.8|7030.3|7027.3|7026.8|7023.8|284
1581342300000|2020-02-10 13:45:00|7029.3|7026.3|7025.8|7022.8|7029.3|7026.3|7023.8|7020.8|54
1581342600000|2020-02-10 13:50:00|7024.8|7021.8|7024.3|7021.3|7026.3|7023.3|7022.8|7019.8|62
1581342900000|2020-02-10 13:55:00|7024.8|7021.8|7024.3|7021.3|7025.8|7022.8|7023.8|7020.8|31
1581343200000|2020-02-10 14:00:00|7024.8|7021.8|7021.3|7018.3|7025.3|7022.3|7020.3|7017.3|74
1581343500000|2020-02-10 14:05:00|7020.8|7017.8|7021.8|7018.8|7023.8|7020.8|7019.8|7016.8|93
1581343800000|2020-02-10 14:10:00|7021.3|7018.3|7019.8|7016.8|7022.8|7019.8|7018.8|7015.8|49
1581344100000|2020-02-10 14:15:00|7018.8|7015.8|7021.8|7018.8|7022.8|7019.8|7017.8|7014.8|452
1581344400000|2020-02-10 14:20:00|||||||||130
1581344700000|2020-02-10 14:25:00|7023.8|7020.8|7022.8|7019.8|7023.8|7020.8|7021.8|7018.8|143
1581345000000|2020-02-10 14:30:00|7023.8|7020.8|7032.8|7029.8|7032.8|7029.8|7022.8|7019.8|202
1581345300000|2020-02-10 14:35:00|7033.3|7030.3|7033.8|7030.8|7034.8|7031.8|7030.8|7027.8|65
1581345600000|2020-02-10 14:40:00|7034.8|7031.8|7039.8|7036.8|7039.8|7036.8|7034.8|7031.8|101
1581345900000|2020-02-10 14:45:00|7038.8|7035.8|7031.8|7028.8|7039.8|7036.8|7030.8|7027.8|237
1581346200000|2020-02-10 14:50:00|7032.3|7029.3|7035.8|7032.8|7035.8|7032.8|7030.8|7027.8|117
1581346500000|2020-02-10 14:55:00|7036.3|7033.3|7042.8|7039.8|7043.3|7040.3|7034.8|7031.8|260
1581346800000|2020-02-10 15:00:00|7043.3|7040.3|7044.8|7041.8|7045.8|7042.8|7042.3|7039.3|123
1581347100000|2020-02-10 15:05:00|7045.3|7042.3|7043.8|7040.8|7045.8|7042.8|7041.8|7038.8|107
1581347400000|2020-02-10 15:10:00|7042.8|7039.8|7037.8|7034.8|7042.8|7039.8|7037.8|7034.8|73
1581347700000|2020-02-10 15:15:00|7038.3|7035.3|7044.8|7041.8|7045.8|7042.8|7038.3|7035.3|73
1581348000000|2020-02-10 15:20:00|7045.8|7042.8|7044.8|7041.8|7046.8|7043.8|7042.8|7039.8|83
1581348300000|2020-02-10 15:25:00|7045.8|7042.8|7042.3|7039.3|7046.8|7043.8|7041.8|7038.8|60
1581348600000|2020-02-10 15:30:00|7042.8|7039.8|7047.8|7044.8|7047.8|7044.8|7041.8|7038.8|69
1581348900000|2020-02-10 15:35:00|7046.8|7043.8|7050.8|7047.8|7050.8|7047.8|7045.8|7042.8|49
1581349200000|2020-02-10 15:40:00|7049.8|7046.8|7047.8|7044.8|7050.8|7047.8|7046.8|7043.8|100
1581349500000|2020-02-10 15:45:00|7048.8|7045.8|7050.8|7047.8|7050.8|7047.8|7047.8|7044.8|84
1581349800000|2020-02-10 15:50:00|7049.8|7046.8|7049.8|7046.8|7050.8|7047.8|7048.8|7045.8|244
1581350100000|2020-02-10 15:55:00|7048.8|7045.8|7049.8|7046.8|7051.8|7048.8|7048.8|7045.8|388
1581350400000|2020-02-10 16:00:00|7050.3|7047.3|7048.8|7045.8|7051.8|7048.8|7048.8|7045.8|276
1581350700000|2020-02-10 16:05:00|7049.3|7046.3|7050.3|7047.3|7051.8|7048.8|7048.8|7045.8|609
1581351000000|2020-02-10 16:10:00|7050.8|7047.8|7052.8|7049.8|7052.8|7049.8|7049.8|7046.8|133
1581351300000|2020-02-10 16:15:00|7053.8|7050.8|7052.8|7049.8|7054.8|7051.8|7052.8|7049.8|67
1581351600000|2020-02-10 16:20:00|7053.8|7050.8|7058.8|7055.8|7058.8|7055.8|7052.8|7049.8|217
1581351900000|2020-02-10 16:25:00|7057.8|7054.8|7056.8|7053.8|7058.8|7055.8|7055.8|7052.8|196
1581352200000|2020-02-10 16:30:00|7057.8|7054.8|7054.8|7051.8|7059.3|7056.3|7054.8|7051.8|147
1581352500000|2020-02-10 16:35:00|7055.8|7052.8|7055.8|7052.8|7057.8|7054.8|7053.3|7050.3|382
1581352800000|2020-02-10 16:40:00|7055.3|7052.3|7054.3|7051.3|7057.8|7054.8|7054.3|7051.3|307
1581353100000|2020-02-10 16:45:00|7054.8|7051.8|7061.8|7058.8|7062.8|7059.8|7054.8|7051.8|247
1581353400000|2020-02-10 16:50:00|7061.3|7058.3|7056.8|7053.8|7061.3|7058.3|7056.8|7053.8|41
1581353700000|2020-02-10 16:55:00|7057.3|7054.3|7056.8|7053.8|7058.3|7055.3|7055.8|7052.8|903
1581354000000|2020-02-10 17:00:00|7054.8|7051.8|7051.3|7048.3|7055.8|7052.8|7050.8|7047.8|227
1581354300000|2020-02-10 17:05:00|7051.8|7048.8|7051.8|7048.8|7053.8|7050.8|7051.3|7048.3|153
1581354600000|2020-02-10 17:10:00|7050.8|7047.8|7051.8|7048.8|7051.8|7048.8|7050.8|7047.8|292
1581354900000|2020-02-10 17:15:00|7050.8|7047.8|7046.8|7043.8|7051.8|7048.8|7046.8|7043.8|340
1581355200000|2020-02-10 17:20:00|7047.3|7044.3|7044.3|7041.3|7047.3|7044.3|7043.8|7040.8|314
1581355500000|2020-02-10 17:25:00|7043.8|7040.8|7045.8|7042.8|7045.8|7042.8|7043.8|7040.8|33
1581355800000|2020-02-10 17:30:00|7046.8|7043.8|7042.3|7039.3|7047.8|7044.8|7042.3|7039.3|160
1581356100000|2020-02-10 17:35:00|7041.8|7038.8|7042.8|7039.8|7042.8|7039.8|7040.8|7037.8|56
1581356400000|2020-02-10 17:40:00|7043.3|7040.3|7043.3|7040.3|7044.8|7041.8|7043.3|7040.3|32
1581356700000|2020-02-10 17:45:00|7043.8|7040.8|7042.8|7039.8|7044.8|7041.8|7041.8|7038.8|29
1581357000000|2020-02-10 17:50:00|7042.3|7039.3|7044.3|7041.3|7044.8|7041.8|7041.8|7038.8|27
1581357300000|2020-02-10 17:55:00|7044.8|7041.8|7044.3|7041.3|7044.8|7041.8|7043.8|7040.8|10
1581357600000|2020-02-10 18:00:00|7044.8|7041.8|7045.3|7042.3|7045.8|7042.8|7043.8|7040.8|17
1581357900000|2020-02-10 18:05:00|7044.8|7041.8|7044.8|7041.8|7044.8|7041.8|7042.3|7039.3|16
1581358200000|2020-02-10 18:10:00|7044.3|7041.3|7045.3|7042.3|7045.8|7042.8|7043.8|7040.8|15
1581358500000|2020-02-10 18:15:00|7045.8|7042.8|7047.8|7044.8|7047.8|7044.8|7044.8|7041.8|269
1581358800000|2020-02-10 18:20:00|7047.3|7044.3|7046.8|7043.8|7048.8|7045.8|7046.8|7043.8|25
1581359100000|2020-02-10 18:25:00|7047.3|7044.3|7045.8|7042.8|7047.3|7044.3|7045.8|7042.8|258
1581359400000|2020-02-10 18:30:00|7046.3|7043.3|7046.8|7043.8|7047.8|7044.8|7045.8|7042.8|177
1581359700000|2020-02-10 18:35:00|7046.3|7043.3|7046.8|7043.8|7046.8|7043.8|7045.8|7042.8|83
1581360000000|2020-02-10 18:40:00|7046.3|7043.3|7046.3|7043.3|7046.8|7043.8|7045.8|7042.8|101
1581360300000|2020-02-10 18:45:00|7046.8|7043.8|7045.8|7042.8|7046.8|7043.8|7043.8|7040.8|11
1581360600000|2020-02-10 18:50:00|7046.8|7043.8|7046.8|7043.8|7047.3|7044.3|7045.8|7042.8|684
1581360900000|2020-02-10 18:55:00|7045.8|7042.8|7044.8|7041.8|7046.8|7043.8|7044.8|7041.8|128
1581361200000|2020-02-10 19:00:00|7045.8|7042.8|7044.3|7041.3|7045.8|7042.8|7042.3|7039.3|36
1581361500000|2020-02-10 19:05:00|7043.8|7040.8|7046.8|7043.8|7047.8|7044.8|7043.8|7040.8|175
1581361800000|2020-02-10 19:10:00|7047.8|7044.8|7046.3|7043.3|7047.8|7044.8|7045.8|7042.8|366
1581362100000|2020-02-10 19:15:00|7046.8|7043.8|7046.8|7043.8|7047.8|7044.8|7046.3|7043.3|457
1581362400000|2020-02-10 19:20:00|7046.3|7043.3|7046.8|7043.8|7047.8|7044.8|7045.8|7042.8|381
1581362700000|2020-02-10 19:25:00|7047.3|7044.3|7050.8|7047.8|7050.8|7047.8|7047.3|7044.3|105
1581363000000|2020-02-10 19:30:00|7049.8|7046.8|7050.8|7047.8|7050.8|7047.8|7048.8|7045.8|71
1581363300000|2020-02-10 19:35:00|7051.3|7048.3|7050.3|7047.3|7051.8|7048.8|7049.8|7046.8|3
1581363600000|2020-02-10 19:40:00|7049.8|7046.8|7050.8|7047.8|7050.8|7047.8|7049.8|7046.8|9
1581363900000|2020-02-10 19:45:00|7051.3|7048.3|7051.3|7048.3|7051.3|7048.3|7050.3|7047.3|9
1581364200000|2020-02-10 19:50:00|7050.8|7047.8|7052.8|7049.8|7052.8|7049.8|7050.8|7047.8|15
1581364500000|2020-02-10 19:55:00|7052.3|7049.3|7055.8|7052.8|7055.8|7052.8|7051.8|7048.8|20
1581364800000|2020-02-10 20:00:00|7056.3|7053.3|7056.3|7053.3|7056.8|7053.8|7055.8|7052.8|29
1581365100000|2020-02-10 20:05:00|7055.8|7052.8|7057.8|7054.8|7057.8|7054.8|7055.8|7052.8|27
1581365400000|2020-02-10 20:10:00|7058.8|7055.8|7058.3|7055.3|7062.3|7059.3|7057.8|7054.8|120
1581365700000|2020-02-10 20:15:00|7058.8|7055.8|7058.8|7055.8|7060.8|7057.8|7057.8|7054.8|569
1581366000000|2020-02-10 20:20:00|7060.3|7057.3|7060.3|7057.3|7060.8|7057.8|7059.8|7056.8|22
1581366300000|2020-02-10 20:25:00|7060.8|7057.8|7060.8|7057.8|7061.8|7058.8|7059.8|7056.8|27
1581366600000|2020-02-10 20:30:00|7060.3|7057.3|7058.8|7055.8|7060.3|7057.3|7058.8|7055.8|212
1581366900000|2020-02-10 20:35:00|7059.8|7056.8|7058.8|7055.8|7060.8|7057.8|7058.8|7055.8|142
1581367200000|2020-02-10 20:40:00|7058.3|7055.3|7058.8|7055.8|7059.8|7056.8|7057.8|7054.8|233
1581367500000|2020-02-10 20:45:00|7057.8|7054.8|7057.8|7054.8|7058.8|7055.8|7056.8|7053.8|214
1581367800000|2020-02-10 20:50:00|7058.8|7055.8|7059.3|7056.3|7059.3|7056.3|7055.8|7052.8|47
1581368100000|2020-02-10 20:55:00|7059.8|7056.8|7060.3|7057.3|7061.8|7058.8|7058.8|7055.8|68
1581368400000|2020-02-10 21:00:00|7064.1|7060.1|7065.1|7061.1|7066|7062|7061.4|7057.4|0
1581368700000|2020-02-10 21:05:00|7065.6|7061.6|7065.7|7061.7|7066.8|7062.8|7065.4|7061.4|0
1581369000000|2020-02-10 21:10:00|7065.2|7061.2|7065.9|7061.9|7066.7|7062.7|7064.2|7060.2|0
1581369300000|2020-02-10 21:15:00|7065.7|7061.7|7065.4|7061.4|7065.9|7061.9|7065.4|7061.4|0
1581369600000|2020-02-10 21:20:00|7065.5|7061.5|7064.9|7060.9|7065.5|7061.5|7064.9|7060.9|0
1581369900000|2020-02-10 21:25:00|7065|7061|7064.2|7060.2|7065|7061|7064.2|7060.2|0
1581370200000|2020-02-10 21:30:00|7065|7061|7063|7059|7065|7061|7062.5|7058.5|0
1581370500000|2020-02-10 21:35:00|7062.5|7058.5|7062.8|7058.8|7063.5|7059.5|7062|7058|0
1581370800000|2020-02-10 21:40:00|7062.4|7058.4|7062.1|7058.1|7063.9|7059.9|7061.6|7057.6|0
1581371100000|2020-02-10 21:45:00|7061.6|7057.6|7062.8|7058.8|7063.4|7059.4|7061.6|7057.6|0
1581371400000|2020-02-10 21:50:00|7062.3|7058.3|7061.3|7057.3|7062.8|7058.8|7060.9|7056.9|0
1581371700000|2020-02-10 21:55:00|7060.9|7056.9|7061.7|7057.7|7061.8|7057.8|7060.7|7056.7|0
1581372000000|2020-02-10 22:00:00|7061.6|7057.6|7061.2|7057.2|7061.6|7057.6|7061.2|7057.2|0
1581372300000|2020-02-10 22:05:00|7061.1|7057.1|7061.1|7057.1|7061.2|7057.2|7061|7057|0
1581372600000|2020-02-10 22:10:00|7061|7057|7061|7057|7061.2|7057.2|7061|7057|0
1581372900000|2020-02-10 22:15:00|7061.1|7057.1|7060.3|7056.3|7061.2|7057.2|7059.7|7055.7|0
1581373200000|2020-02-10 22:20:00|7060.4|7056.4|7059.8|7055.8|7060.7|7056.7|7059.8|7055.8|0
1581373500000|2020-02-10 22:25:00|7060.1|7056.1|7060.1|7056.1|7060.2|7056.2|7059.8|7055.8|0
1581373800000|2020-02-10 22:30:00|7060.3|7056.3|7059.4|7055.4|7060.3|7056.3|7059.4|7055.4|0
1581374100000|2020-02-10 22:35:00|7059.5|7055.5|7059.6|7055.6|7059.7|7055.7|7059.4|7055.4|0
1581374400000|2020-02-10 22:40:00|7059.7|7055.7|7059.5|7055.5|7059.7|7055.7|7059.5|7055.5|0
1581374700000|2020-02-10 22:45:00|7059.7|7055.7|7057.8|7053.8|7059.8|7055.8|7057.7|7053.7|0
1581375000000|2020-02-10 22:50:00|7055.3|7053.3|7054.3|7052.3|7057.3|7055.3|7050.3|7048.3|574
1581375300000|2020-02-10 22:55:00|7053.3|7051.3|7052.3|7050.3|7055.3|7053.3|7052.3|7050.3|160
1581375600000|2020-02-10 23:00:00|7054.3|7052.3|7052.8|7051.8|7060.8|7059.8|7051.8|7050.8|539
1581375900000|2020-02-10 23:05:00|7053.8|7052.8|7052.8|7051.8|7053.8|7052.8|7049.3|7048.3|364
1581376200000|2020-02-10 23:10:00|7053.3|7052.3|7054.8|7053.8|7055.8|7054.8|7052.8|7051.8|386
1581376500000|2020-02-10 23:15:00|7053.8|7052.8|7056.8|7055.8|7058.8|7057.8|7053.8|7052.8|248
1581376800000|2020-02-10 23:20:00|7056.3|7055.3|7060.8|7059.8|7064.3|7063.3|7055.8|7054.8|470
1581377100000|2020-02-10 23:25:00|7061.3|7060.3|7064.3|7063.3|7065.8|7064.8|7060.8|7059.8|368
1581377400000|2020-02-10 23:30:00|7063.8|7062.8|7063.8|7062.8|7065.3|7064.3|7061.8|7060.8|326
1581377700000|2020-02-10 23:35:00|7064.8|7063.8|7062.8|7061.8|7065.8|7064.8|7061.8|7060.8|332
1581378000000|2020-02-10 23:40:00|7062.3|7061.3|7055.3|7054.3|7062.3|7061.3|7054.8|7053.8|570
1581378300000|2020-02-10 23:45:00|7054.8|7053.8|7053.8|7052.8|7056.8|7055.8|7052.8|7051.8|497
1581378600000|2020-02-10 23:50:00|7052.8|7051.8|7053.3|7052.3|7053.8|7052.8|7051.8|7050.8|266
1581378900000|2020-02-10 23:55:00|7052.8|7051.8|7056.3|7055.3|7056.8|7055.8|7052.8|7051.8|1249
1581379200000|2020-02-11 00:00:00|7055.8|7054.8|7056.8|7055.8|7058.8|7057.8|7053.8|7052.8|322
1581379500000|2020-02-11 00:05:00|7057.3|7056.3|7059.8|7058.8|7059.8|7058.8|7056.8|7055.8|155
1581379800000|2020-02-11 00:10:00|7060.8|7059.8|7065.8|7064.8|7065.8|7064.8|7060.8|7059.8|564
1581380100000|2020-02-11 00:15:00|7066.8|7065.8|7070.8|7069.8|7073.8|7072.8|7066.8|7065.8|1032
1581380400000|2020-02-11 00:20:00|7070.3|7069.3|7075.8|7074.8|7075.8|7074.8|7069.8|7068.8|465
1581380700000|2020-02-11 00:25:00|7076.3|7075.3|7074.8|7073.8|7076.8|7075.8|7072.8|7071.8|393
1581381000000|2020-02-11 00:30:00|7075.8|7074.8|7069.8|7068.8|7076.8|7075.8|7068.8|7067.8|756
1581381300000|2020-02-11 00:35:00|7070.8|7069.8|7069.8|7068.8|7071.8|7070.8|7068.8|7067.8|229
1581381600000|2020-02-11 00:40:00|7070.8|7069.8|7073.8|7072.8|7073.8|7072.8|7069.8|7068.8|287
1581381900000|2020-02-11 00:45:00|7074.8|7073.8|7070.8|7069.8|7078.8|7077.8|7070.8|7069.8|1230
1581382200000|2020-02-11 00:50:00|7069.8|7068.8|7070.8|7069.8|7071.8|7070.8|7069.8|7068.8|140
1581382500000|2020-02-11 00:55:00|7071.8|7070.8|7069.8|7068.8|7071.8|7070.8|7069.8|7068.8|236
1581382800000|2020-02-11 01:00:00|7070.3|7069.3|7068.8|7067.8|7070.8|7069.8|7067.8|7066.8|285
1581383100000|2020-02-11 01:05:00|7067.8|7066.8|7067.8|7066.8|7068.8|7067.8|7067.8|7066.8|185
1581383400000|2020-02-11 01:10:00|7068.3|7067.3|7067.8|7066.8|7069.8|7068.8|7066.8|7065.8|194
1581383700000|2020-02-11 01:15:00|7068.3|7067.3|7067.8|7066.8|7072.8|7071.8|7067.8|7066.8|552
1581384000000|2020-02-11 01:20:00|7068.8|7067.8|7069.8|7068.8|7069.8|7068.8|7068.8|7067.8|307
1581384300000|2020-02-11 01:25:00|7069.3|7068.3|7069.8|7068.8|7069.8|7068.8|7068.8|7067.8|161
1581384600000|2020-02-11 01:30:00|7070.8|7069.8|7068.8|7067.8|7071.8|7070.8|7067.8|7066.8|330
1581384900000|2020-02-11 01:35:00|7068.3|7067.3|7068.8|7067.8|7071.8|7070.8|7067.8|7066.8|487
1581385200000|2020-02-11 01:40:00|7069.8|7068.8|7070.8|7069.8|7070.8|7069.8|7069.8|7068.8|289
1581385500000|2020-02-11 01:45:00|7071.8|7070.8|7069.8|7068.8|7071.8|7070.8|7068.8|7067.8|644
1581385800000|2020-02-11 01:50:00|7068.8|7067.8|7069.8|7068.8|7070.8|7069.8|7067.8|7066.8|257
1581386100000|2020-02-11 01:55:00|7068.8|7067.8|7069.8|7068.8|7069.8|7068.8|7067.8|7066.8|239
1581386400000|2020-02-11 02:00:00|7070.3|7069.3|7068.8|7067.8|7070.8|7069.8|7068.8|7067.8|286
1581386700000|2020-02-11 02:05:00|7069.8|7068.8|7068.8|7067.8|7070.8|7069.8|7068.8|7067.8|279
1581387000000|2020-02-11 02:10:00|7069.3|7068.3|7069.8|7068.8|7071.8|7070.8|7068.8|7067.8|303
1581387300000|2020-02-11 02:15:00|7070.3|7069.3|7070.8|7069.8|7070.8|7069.8|7069.8|7068.8|201
1581387600000|2020-02-11 02:20:00|7071.8|7070.8|7070.8|7069.8|7071.8|7070.8|7069.8|7068.8|386
1581387900000|2020-02-11 02:25:00|7071.8|7070.8|7065.8|7064.8|7071.8|7070.8|7065.8|7064.8|378
1581388200000|2020-02-11 02:30:00|7066.8|7065.8|7067.8|7066.8|7067.8|7066.8|7065.8|7064.8|215
1581388500000|2020-02-11 02:35:00|7067.3|7066.3|7065.8|7064.8|7067.8|7066.8|7065.8|7064.8|297
1581388800000|2020-02-11 02:40:00|7066.3|7065.3|7062.8|7061.8|7066.8|7065.8|7062.8|7061.8|547
1581389100000|2020-02-11 02:45:00|7061.8|7060.8|7060.8|7059.8|7061.8|7060.8|7059.8|7058.8|390
1581389400000|2020-02-11 02:50:00|7061.8|7060.8|7062.8|7061.8|7062.8|7061.8|7061.8|7060.8|182
1581389700000|2020-02-11 02:55:00|7061.8|7060.8|7061.8|7060.8|7061.8|7060.8|7060.8|7059.8|164
1581390000000|2020-02-11 03:00:00|7062.8|7061.8|7062.8|7061.8|7063.8|7062.8|7062.3|7061.3|266
1581390300000|2020-02-11 03:05:00|7062.3|7061.3|7060.8|7059.8|7062.3|7061.3|7059.8|7058.8|169
1581390600000|2020-02-11 03:10:00|7060.3|7059.3|7059.8|7058.8|7060.8|7059.8|7059.8|7058.8|139
1581390900000|2020-02-11 03:15:00|7058.8|7057.8|7054.8|7053.8|7058.8|7057.8|7051.8|7050.8|468
1581391200000|2020-02-11 03:20:00|7055.3|7054.3|7055.8|7054.8|7056.8|7055.8|7054.8|7053.8|163
1581391500000|2020-02-11 03:25:00|7056.8|7055.8|7055.8|7054.8|7057.8|7056.8|7054.8|7053.8|189
1581391800000|2020-02-11 03:30:00|7056.8|7055.8|7056.8|7055.8|7058.8|7057.8|7055.8|7054.8|237
1581392100000|2020-02-11 03:35:00|7057.8|7056.8|7058.8|7057.8|7058.8|7057.8|7056.8|7055.8|166
1581392400000|2020-02-11 03:40:00|7059.8|7058.8|7060.8|7059.8|7061.8|7060.8|7059.8|7058.8|315
1581392700000|2020-02-11 03:45:00|7059.8|7058.8|7056.8|7055.8|7059.8|7058.8|7056.8|7055.8|124
1581393000000|2020-02-11 03:50:00|7057.8|7056.8|7059.8|7058.8|7059.8|7058.8|7057.8|7056.8|183
1581393300000|2020-02-11 03:55:00|7058.8|7057.8|7058.8|7057.8|7059.3|7058.3|7058.8|7057.8|113
1581393600000|2020-02-11 04:00:00|7059.3|7058.3|7057.8|7056.8|7059.8|7058.8|7057.8|7056.8|165
1581393900000|2020-02-11 04:05:00|7056.8|7055.8|7056.8|7055.8|7056.8|7055.8|7056.8|7055.8|89
1581394200000|2020-02-11 04:10:00|7055.8|7054.8|7055.8|7054.8|7055.8|7054.8|7054.8|7053.8|176
1581394500000|2020-02-11 04:15:00|7055.3|7054.3|7055.8|7054.8|7055.8|7054.8|7054.8|7053.8|190
1581394800000|2020-02-11 04:20:00|7056.8|7055.8|7056.8|7055.8|7057.8|7056.8|7055.8|7054.8|244
1581395100000|2020-02-11 04:25:00|7055.8|7054.8|7054.8|7053.8|7055.8|7054.8|7054.3|7053.3|226
1581395400000|2020-02-11 04:30:00|7055.8|7054.8|7054.8|7053.8|7055.8|7054.8|7054.8|7053.8|117
1581395700000|2020-02-11 04:35:00|7053.8|7052.8|7051.8|7050.8|7053.8|7052.8|7051.8|7050.8|208
1581396000000|2020-02-11 04:40:00|7052.8|7051.8|7054.8|7053.8|7054.8|7053.8|7051.8|7050.8|392
1581396300000|2020-02-11 04:45:00|7054.3|7053.3|7055.8|7054.8|7055.8|7054.8|7053.8|7052.8|405
1581396600000|2020-02-11 04:50:00|7056.8|7055.8|7058.3|7057.3|7058.8|7057.8|7056.8|7055.8|216
1581396900000|2020-02-11 04:55:00|7058.8|7057.8|7059.8|7058.8|7060.8|7059.8|7056.3|7055.3|603
1581397200000|2020-02-11 05:00:00|7060.2|7058.2|7061.2|7059.2|7063.2|7061.2|7060.2|7058.2|870
1581397500000|2020-02-11 05:05:00|7062.2|7060.2|7063.2|7061.2|7063.2|7061.2|7059.7|7057.7|881
1581397800000|2020-02-11 05:10:00|7062.2|7060.2|7061.2|7059.2|7063.2|7061.2|7058.2|7056.2|830
1581398100000|2020-02-11 05:15:00|7062.2|7060.2|7061.2|7059.2|7063.7|7061.7|7060.2|7058.2|573
1581398400000|2020-02-11 05:20:00|7062.2|7060.2|7061.2|7059.2|7062.7|7060.7|7058.2|7056.2|728
1581398700000|2020-02-11 05:25:00|7060.2|7058.2|7061.2|7059.2|7062.2|7060.2|7057.2|7055.2|1097
1581399000000|2020-02-11 05:30:00|7062.2|7058.2|7063.3|7059.3|7063.6|7059.6|7062.2|7058.2|4
1581399300000|2020-02-11 05:35:00|7063.5|7059.5|7063.7|7059.7|7063.7|7059.7|7063.2|7059.2|0
1581399600000|2020-02-11 05:40:00|7063.8|7059.8|7062.5|7058.5|7063.8|7059.8|7061.4|7057.4|0
1581399900000|2020-02-11 05:45:00|7062.6|7058.6|7064.2|7060.2|7064.7|7060.7|7062.6|7058.6|0
1581400200000|2020-02-11 05:50:00|7064|7060|7064.7|7060.7|7065.1|7061.1|7063.6|7059.6|0
1581400500000|2020-02-11 05:55:00|7064.6|7060.6|7063.4|7059.4|7065.5|7061.5|7062.9|7058.9|0
1581400800000|2020-02-11 06:00:00|7063.5|7059.5|7063.9|7059.9|7064.7|7060.7|7063.5|7059.5|0
1581401100000|2020-02-11 06:05:00|7063.7|7059.7|7063.3|7059.3|7063.9|7059.9|7063.3|7059.3|0
1581401400000|2020-02-11 06:10:00|7063.7|7060.7|7060.2|7057.2|7063.7|7060.7|7058.7|7055.7|124
1581401700000|2020-02-11 06:15:00|7059.7|7056.7|7053.7|7050.7|7059.7|7056.7|7052.7|7049.7|171
1581402000000|2020-02-11 06:20:00|7054.7|7051.7|7055.2|7052.2|7056.7|7053.7|7054.7|7051.7|180
1581402300000|2020-02-11 06:25:00|7055.7|7052.7|7054.2|7051.2|7055.7|7052.7|7052.7|7049.7|213
1581402600000|2020-02-11 06:30:00|7053.7|7050.7|7057.7|7054.7|7058.7|7055.7|7053.7|7050.7|205
1581402900000|2020-02-11 06:35:00|7057.2|7054.2|7057.2|7054.2|7057.7|7054.7|7056.7|7053.7|25
1581403200000|2020-02-11 06:40:00|7056.7|7053.7|7054.7|7051.7|7056.7|7053.7|7053.7|7050.7|179
1581403500000|2020-02-11 06:45:00|7055.7|7052.7|7053.7|7050.7|7055.7|7052.7|7053.7|7050.7|48
1581403800000|2020-02-11 06:50:00|7054.2|7051.2|7056.2|7053.2|7057.7|7054.7|7054.2|7051.2|53
1581404100000|2020-02-11 06:55:00|7055.7|7052.7|7053.7|7050.7|7055.7|7052.7|7052.7|7049.7|122
1581404400000|2020-02-11 07:00:00|7053.2|7050.2|7053.7|7050.7|7054.7|7051.7|7051.7|7048.7|104
1581404700000|2020-02-11 07:05:00|7052.7|7049.7|7054.7|7051.7|7055.2|7052.2|7052.7|7049.7|42
1581405000000|2020-02-11 07:10:00|7054.2|7051.2|7050.7|7047.7|7054.7|7051.7|7050.7|7047.7|50
1581405300000|2020-02-11 07:15:00|7051.7|7048.7|7049.7|7046.7|7051.7|7048.7|7049.2|7046.2|41
1581405600000|2020-02-11 07:20:00|7050.2|7047.2|7049.7|7046.7|7050.2|7047.2|7048.7|7045.7|112
1581405900000|2020-02-11 07:25:00|7048.7|7045.7|7048.7|7045.7|7049.7|7046.7|7047.7|7044.7|61
1581406200000|2020-02-11 07:30:00|7049.2|7046.2|7047.7|7044.7|7049.2|7046.2|7046.7|7043.7|16
1581406500000|2020-02-11 07:35:00|7048.2|7045.2|7047.7|7044.7|7048.7|7045.7|7046.7|7043.7|14
1581406800000|2020-02-11 07:40:00|7048.2|7045.2|7048.7|7045.7|7049.2|7046.2|7045.7|7042.7|65
1581407100000|2020-02-11 07:45:00|7049.2|7046.2|7049.7|7046.7|7050.7|7047.7|7049.2|7046.2|12
1581407400000|2020-02-11 07:50:00|7050.2|7047.2|7052.7|7049.7|7052.7|7049.7|7049.7|7046.7|27
1581407700000|2020-02-11 07:55:00|7051.7|7048.7|7051.7|7048.7|7052.7|7049.7|7051.7|7048.7|48
1581408000000|2020-02-11 08:00:00|7052.2|7049.2|7054.7|7051.7|7056.7|7053.7|7050.2|7047.2|97
1581408300000|2020-02-11 08:05:00|7054.2|7051.2|7058.7|7055.7|7060.2|7057.2|7052.7|7049.7|111
1581408600000|2020-02-11 08:10:00|7059.7|7056.7|7058.7|7055.7|7059.7|7056.7|7056.7|7053.7|150
1581408900000|2020-02-11 08:15:00|7059.2|7056.2|7060.2|7057.2|7060.7|7057.7|7059.2|7056.2|69
1581409200000|2020-02-11 08:20:00|7059.7|7056.7|7060.7|7057.7|7061.7|7058.7|7059.2|7056.2|53
1581409500000|2020-02-11 08:25:00|7059.7|7056.7|7057.7|7054.7|7060.7|7057.7|7056.7|7053.7|38
1581409800000|2020-02-11 08:30:00|7057.2|7054.2|7059.2|7056.2|7059.2|7056.2|7056.7|7053.7|17
1581410100000|2020-02-11 08:35:00|7059.7|7056.7|7057.7|7054.7|7060.2|7057.2|7057.7|7054.7|33
1581410400000|2020-02-11 08:40:00|7058.2|7055.2|7055.7|7052.7|7058.7|7055.7|7055.7|7052.7|39
1581410700000|2020-02-11 08:45:00|7055.2|7052.2|7053.2|7050.2|7055.7|7052.7|7051.2|7048.2|40
1581411000000|2020-02-11 08:50:00|7052.7|7049.7|7054.7|7051.7|7055.7|7052.7|7051.7|7048.7|303
1581411300000|2020-02-11 08:55:00|7055.2|7052.2|7055.2|7052.2|7055.7|7052.7|7053.7|7050.7|19
1581411600000|2020-02-11 09:00:00|7054.7|7051.7|7050.2|7047.2|7056.7|7053.7|7050.2|7047.2|167
1581411900000|2020-02-11 09:05:00|7050.7|7047.7|7050.7|7047.7|7052.7|7049.7|7048.7|7045.7|216
1581412200000|2020-02-11 09:10:00|7051.7|7048.7|7049.7|7046.7|7051.7|7048.7|7047.2|7044.2|102
1581412500000|2020-02-11 09:15:00|7048.7|7045.7|7049.7|7046.7|7051.7|7048.7|7048.7|7045.7|61
1581412800000|2020-02-11 09:20:00|7049.2|7046.2|7053.2|7050.2|7053.2|7050.2|7048.7|7045.7|170
1581413100000|2020-02-11 09:25:00|7052.7|7049.7|7052.7|7049.7|7053.7|7050.7|7050.7|7047.7|19
1581413400000|2020-02-11 09:30:00|7053.2|7050.2|7049.7|7046.7|7054.7|7051.7|7047.7|7044.7|598
1581413700000|2020-02-11 09:35:00|7048.7|7045.7|7047.7|7044.7|7048.7|7045.7|7047.7|7044.7|209
1581414000000|2020-02-11 09:40:00|7048.2|7045.2|7049.7|7046.7|7050.2|7047.2|7047.7|7044.7|20
1581414300000|2020-02-11 09:45:00|7050.7|7047.7|7050.7|7047.7|7051.2|7048.2|7048.2|7045.2|266
1581414600000|2020-02-11 09:50:00|7051.2|7048.2|7053.7|7050.7|7054.2|7051.2|7050.7|7047.7|27
1581414900000|2020-02-11 09:55:00|7054.7|7051.7|7053.7|7050.7|7055.7|7052.7|7053.7|7050.7|80
1581415200000|2020-02-11 10:00:00|7054.2|7051.2|7057.7|7054.7|7058.7|7055.7|7054.2|7051.2|269
1581415500000|2020-02-11 10:05:00|7056.7|7053.7|7057.2|7054.2|7057.7|7054.7|7054.7|7051.7|113
1581415800000|2020-02-11 10:10:00|7057.7|7054.7|7060.7|7057.7|7060.7|7057.7|7057.7|7054.7|233
1581416100000|2020-02-11 10:15:00|7059.7|7056.7|7060.7|7057.7|7061.2|7058.2|7058.7|7055.7|23
1581416400000|2020-02-11 10:20:00|7060.2|7057.2|7060.7|7057.7|7060.7|7057.7|7059.7|7056.7|20
1581416700000|2020-02-11 10:25:00|7060.2|7057.2|7058.7|7055.7|7060.7|7057.7|7058.7|7055.7|41
1581417000000|2020-02-11 10:30:00|7057.7|7054.7|7057.7|7054.7|7058.7|7055.7|7057.7|7054.7|244
1581417300000|2020-02-11 10:35:00|7056.7|7053.7|7057.7|7054.7|7057.7|7054.7|7056.7|7053.7|202
1581417600000|2020-02-11 10:40:00|7058.7|7055.7|7057.7|7054.7|7058.7|7055.7|7057.7|7054.7|96
1581417900000|2020-02-11 10:45:00|7058.7|7055.7|7061.2|7058.2|7061.2|7058.2|7057.7|7054.7|36
1581418200000|2020-02-11 10:50:00|7060.7|7057.7|7059.7|7056.7|7061.7|7058.7|7059.2|7056.2|26
1581418500000|2020-02-11 10:55:00|7059.2|7056.2|7060.7|7057.7|7060.7|7057.7|7057.7|7054.7|32
1581418800000|2020-02-11 11:00:00|7059.7|7056.7|7059.7|7056.7|7060.7|7057.7|7059.7|7056.7|3
1581419100000|2020-02-11 11:05:00|7058.7|7055.7|7059.7|7056.7|7059.7|7056.7|7058.7|7055.7|36
1581419400000|2020-02-11 11:10:00|7059.2|7056.2|7061.7|7058.7|7063.7|7060.7|7058.7|7055.7|57
1581419700000|2020-02-11 11:15:00|7062.7|7059.7|7060.7|7057.7|7062.7|7059.7|7060.7|7057.7|27
1581420000000|2020-02-11 11:20:00|7061.2|7058.2|7059.7|7056.7|7061.2|7058.2|7059.7|7056.7|15
1581420300000|2020-02-11 11:25:00|7060.2|7057.2|7058.7|7055.7|7060.2|7057.2|7058.7|7055.7|13
1581420600000|2020-02-11 11:30:00|7058.2|7055.2|7056.7|7053.7|7058.2|7055.2|7055.7|7052.7|87
1581420900000|2020-02-11 11:35:00|7056.2|7053.2|7056.2|7053.2|7056.7|7053.7|7055.7|7052.7|17
1581421200000|2020-02-11 11:40:00|7055.7|7052.7|7055.7|7052.7|7056.7|7053.7|7055.2|7052.2|11
1581421500000|2020-02-11 11:45:00|7056.2|7053.2|7056.7|7053.7|7058.7|7055.7|7056.2|7053.2|295
1581421800000|2020-02-11 11:50:00|7057.7|7054.7|7057.7|7054.7|7058.7|7055.7|7056.7|7053.7|389
1581422100000|2020-02-11 11:55:00|7057.2|7054.2|7055.7|7052.7|7057.7|7054.7|7055.2|7052.2|96
1581422400000|2020-02-11 12:00:00|7055.2|7052.2|7056.2|7053.2|7056.2|7053.2|7054.7|7051.7|44
1581422700000|2020-02-11 12:05:00|7056.7|7053.7|7057.7|7054.7|7057.7|7054.7|7056.7|7053.7|17
1581423000000|2020-02-11 12:10:00|7058.7|7055.7|7056.7|7053.7|7058.7|7055.7|7056.7|7053.7|428
1581423300000|2020-02-11 12:15:00|7057.2|7054.2|7059.7|7056.7|7059.7|7056.7|7056.7|7053.7|147
1581423600000|2020-02-11 12:20:00|7060.2|7057.2|7061.7|7058.7|7061.7|7058.7|7059.7|7056.7|82
1581423900000|2020-02-11 12:25:00|7062.7|7059.7|7059.7|7056.7|7063.7|7060.7|7059.7|7056.7|89
1581424200000|2020-02-11 12:30:00|7060.7|7057.7|7059.7|7056.7|7060.7|7057.7|7059.7|7056.7|10
1581424500000|2020-02-11 12:35:00|7060.2|7057.2|7058.7|7055.7|7060.7|7057.7|7057.7|7054.7|9
1581424800000|2020-02-11 12:40:00|7058.2|7055.2|7057.7|7054.7|7058.7|7055.7|7056.7|7053.7|82
1581425100000|2020-02-11 12:45:00|7058.2|7055.2|7058.2|7055.2|7059.7|7056.7|7057.7|7054.7|44
1581425400000|2020-02-11 12:50:00|7058.7|7055.7|7059.7|7056.7|7059.7|7056.7|7058.7|7055.7|4
1581425700000|2020-02-11 12:55:00|7060.7|7057.7|7060.7|7057.7|7061.7|7058.7|7060.7|7057.7|22
1581426000000|2020-02-11 13:00:00|7061.2|7058.2|7060.2|7057.2|7061.2|7058.2|7057.7|7054.7|30
1581426300000|2020-02-11 13:05:00|7059.7|7056.7|7058.7|7055.7|7060.7|7057.7|7058.7|7055.7|10
1581426600000|2020-02-11 13:10:00|7059.2|7056.2|7060.7|7057.7|7060.7|7057.7|7058.7|7055.7|14
1581426900000|2020-02-11 13:15:00|7059.7|7056.7|7062.7|7059.7|7062.7|7059.7|7058.7|7055.7|22
1581427200000|2020-02-11 13:20:00|7061.7|7058.7|7059.7|7056.7|7062.7|7059.7|7059.7|7056.7|32
1581427500000|2020-02-11 13:25:00|7060.7|7057.7|7062.7|7059.7|7062.7|7059.7|7058.7|7055.7|102
1581427800000|2020-02-11 13:30:00|7063.7|7060.7|7063.2|7060.2|7064.2|7061.2|7060.7|7057.7|290
1581428100000|2020-02-11 13:35:00|7062.7|7059.7|7059.7|7056.7|7063.7|7060.7|7059.7|7056.7|41
1581428400000|2020-02-11 13:40:00|7060.2|7057.2|7062.7|7059.7|7062.7|7059.7|7059.7|7056.7|10
1581428700000|2020-02-11 13:45:00|7062.2|7059.2|7062.2|7059.2|7064.7|7061.7|7062.2|7059.2|35
1581429000000|2020-02-11 13:50:00|7061.7|7058.7|7061.7|7058.7|7062.7|7059.7|7060.7|7057.7|18
1581429300000|2020-02-11 13:55:00|7061.2|7058.2|7061.7|7058.7|7061.7|7058.7|7060.2|7057.2|27
1581429600000|2020-02-11 14:00:00|7060.7|7057.7|7061.2|7058.2|7062.7|7059.7|7059.7|7056.7|48
1581429900000|2020-02-11 14:05:00|7060.7|7057.7|7057.2|7054.2|7061.2|7058.2|7057.2|7054.2|95
1581430200000|2020-02-11 14:10:00|7057.7|7054.7|7059.7|7056.7|7059.7|7056.7|7057.2|7054.2|166
1581430500000|2020-02-11 14:15:00|7060.2|7057.2|7060.2|7057.2|7060.7|7057.7|7058.7|7055.7|57
1581430800000|2020-02-11 14:20:00|7059.7|7056.7|7054.7|7051.7|7060.2|7057.2|7054.2|7051.2|153
1581431100000|2020-02-11 14:25:00|7055.2|7052.2|7055.7|7052.7|7055.7|7052.7|7054.7|7051.7|32
1581431400000|2020-02-11 14:30:00|7055.2|7052.2|7054.7|7051.7|7057.7|7054.7|7053.7|7050.7|597
1581431700000|2020-02-11 14:35:00|7054.2|7051.2|7049.7|7046.7|7056.2|7053.2|7049.7|7046.7|181
1581432000000|2020-02-11 14:40:00|7048.7|7045.7|7053.7|7050.7|7054.7|7051.7|7047.7|7044.7|164
1581432300000|2020-02-11 14:45:00|7054.7|7051.7|7049.7|7046.7|7054.7|7051.7|7048.7|7045.7|328
1581432600000|2020-02-11 14:50:00|7050.2|7047.2|7044.7|7041.7|7050.7|7047.7|7044.7|7041.7|142
1581432900000|2020-02-11 14:55:00|7045.7|7042.7|7042.7|7039.7|7045.7|7042.7|7042.7|7039.7|96
1581433200000|2020-02-11 15:00:00|7043.7|7040.7|7045.7|7042.7|7048.7|7045.7|7043.7|7040.7|171
1581433500000|2020-02-11 15:05:00|7045.2|7042.2|7045.7|7042.7|7045.7|7042.7|7043.7|7040.7|166
1581433800000|2020-02-11 15:10:00|7046.2|7043.2|7048.7|7045.7|7048.7|7045.7|7045.7|7042.7|124
1581434100000|2020-02-11 15:15:00|7049.7|7046.7|7049.7|7046.7|7052.7|7049.7|7049.7|7046.7|111
1581434400000|2020-02-11 15:20:00|7050.7|7047.7|7052.7|7049.7|7053.7|7050.7|7050.7|7047.7|97
1581434700000|2020-02-11 15:25:00|7053.2|7050.2|7056.7|7053.7|7057.7|7054.7|7053.2|7050.2|87
1581435000000|2020-02-11 15:30:00|7055.7|7052.7|7055.7|7052.7|7059.2|7056.2|7054.7|7051.7|84
1581435300000|2020-02-11 15:35:00|7054.7|7051.7|7055.7|7052.7|7057.2|7054.2|7053.7|7050.7|49
1581435600000|2020-02-11 15:40:00|7056.2|7053.2|7062.7|7059.7|7062.7|7059.7|7056.2|7053.2|106
1581435900000|2020-02-11 15:45:00|7062.2|7059.2|7061.7|7058.7|7063.2|7060.2|7059.7|7056.7|87
1581436200000|2020-02-11 15:50:00|7062.7|7059.7|7061.7|7058.7|7063.7|7060.7|7061.7|7058.7|79
1581436500000|2020-02-11 15:55:00|7062.2|7059.2|7063.7|7060.7|7063.7|7060.7|7061.7|7058.7|48
1581436800000|2020-02-11 16:00:00|7063.2|7060.2|7062.7|7059.7|7065.7|7062.7|7062.7|7059.7|119
1581437100000|2020-02-11 16:05:00|7061.7|7058.7|7066.7|7063.7|7066.7|7063.7|7061.7|7058.7|115
1581437400000|2020-02-11 16:10:00|7067.2|7064.2|7063.7|7060.7|7067.7|7064.7|7063.7|7060.7|88
1581437700000|2020-02-11 16:15:00|7064.2|7061.2|7065.7|7062.7|7065.7|7062.7|7061.7|7058.7|87
1581438000000|2020-02-11 16:20:00|7064.7|7061.7|7065.7|7062.7|7066.7|7063.7|7064.7|7061.7|93
1581438300000|2020-02-11 16:25:00|7066.2|7063.2|7066.7|7063.7|7066.7|7063.7|7063.7|7060.7|85
1581438600000|2020-02-11 16:30:00|7065.7|7062.7|7062.7|7059.7|7065.7|7062.7|7061.2|7058.2|168
1581438900000|2020-02-11 16:35:00|7062.2|7059.2|7061.7|7058.7|7063.7|7060.7|7060.7|7057.7|124
1581439200000|2020-02-11 16:40:00|7062.2|7059.2|7065.7|7062.7|7066.2|7063.2|7059.7|7056.7|62
1581439500000|2020-02-11 16:45:00|7064.7|7061.7|7066.7|7063.7|7067.7|7064.7|7064.7|7061.7|48
1581439800000|2020-02-11 16:50:00|7066.2|7063.2|7064.7|7061.7|7067.7|7064.7|7064.2|7061.2|53
1581440100000|2020-02-11 16:55:00|7065.7|7062.7|7065.7|7062.7|7066.7|7063.7|7064.7|7061.7|73
1581440400000|2020-02-11 17:00:00|7066.2|7063.2|7068.2|7065.2|7069.2|7066.2|7064.7|7061.7|180
1581440700000|2020-02-11 17:05:00|7067.7|7064.7|7064.7|7061.7|7067.7|7064.7|7064.7|7061.7|38
1581441000000|2020-02-11 17:10:00|7065.2|7062.2|7066.7|7063.7|7067.7|7064.7|7064.7|7061.7|44
1581441300000|2020-02-11 17:15:00|7067.2|7064.2|7069.2|7066.2|7069.7|7066.7|7067.2|7064.2|183
1581441600000|2020-02-11 17:20:00|7069.7|7066.7|7070.7|7067.7|7070.7|7067.7|7068.7|7065.7|77
1581441900000|2020-02-11 17:25:00|7071.7|7068.7|7070.7|7067.7|7071.7|7068.7|7070.2|7067.2|412
1581442200000|2020-02-11 17:30:00|7071.2|7068.2|7071.7|7068.7|7072.7|7069.7|7069.7|7066.7|344
1581442500000|2020-02-11 17:35:00|7070.7|7067.7|7072.7|7069.7|7073.2|7070.2|7070.7|7067.7|336
1581442800000|2020-02-11 17:40:00|7073.2|7070.2|7072.7|7069.7|7073.7|7070.7|7070.7|7067.7|404
1581443100000|2020-02-11 17:45:00|7071.7|7068.7|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|418
1581443400000|2020-02-11 17:50:00|7071.2|7068.2|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|265
1581443700000|2020-02-11 17:55:00|7072.2|7069.2|7074.2|7071.2|7074.7|7071.7|7071.7|7068.7|37
1581444000000|2020-02-11 18:00:00|7074.7|7071.7|7076.7|7073.7|7077.2|7074.2|7073.7|7070.7|108
1581444300000|2020-02-11 18:05:00|7077.2|7074.2|7076.7|7073.7|7077.7|7074.7|7075.7|7072.7|48
1581444600000|2020-02-11 18:10:00|7076.2|7073.2|7075.7|7072.7|7076.7|7073.7|7074.7|7071.7|37
1581444900000|2020-02-11 18:15:00|7075.2|7072.2|7075.7|7072.7|7076.2|7073.2|7074.7|7071.7|36
1581445200000|2020-02-11 18:20:00|7075.2|7072.2|7074.7|7071.7|7075.7|7072.7|7074.7|7071.7|33
1581445500000|2020-02-11 18:25:00|7075.2|7072.2|7074.7|7071.7|7075.7|7072.7|7074.7|7071.7|36
1581445800000|2020-02-11 18:30:00|7075.7|7072.7|7073.7|7070.7|7076.7|7073.7|7073.7|7070.7|59
1581446100000|2020-02-11 18:35:00|7074.7|7071.7|7073.7|7070.7|7075.7|7072.7|7073.7|7070.7|44
1581446400000|2020-02-11 18:40:00|7074.7|7071.7|7075.7|7072.7|7075.7|7072.7|7074.2|7071.2|37
1581446700000|2020-02-11 18:45:00|7074.7|7071.7|7073.7|7070.7|7075.7|7072.7|7073.7|7070.7|44
1581447000000|2020-02-11 18:50:00|7073.2|7070.2|7066.7|7063.7|7073.7|7070.7|7066.7|7063.7|171
1581447300000|2020-02-11 18:55:00|7067.2|7064.2|7070.7|7067.7|7071.7|7068.7|7067.2|7064.2|74
1581447600000|2020-02-11 19:00:00|7070.2|7067.2|7066.7|7063.7|7070.7|7067.7|7065.7|7062.7|74
1581447900000|2020-02-11 19:05:00|7067.2|7064.2|7066.7|7063.7|7067.7|7064.7|7063.7|7060.7|53
1581448200000|2020-02-11 19:10:00|7066.2|7063.2|7064.7|7061.7|7067.7|7064.7|7064.7|7061.7|32
1581448500000|2020-02-11 19:15:00|7065.7|7062.7|7064.7|7061.7|7067.7|7064.7|7064.2|7061.2|57
1581448800000|2020-02-11 19:20:00|7065.2|7062.2|7062.7|7059.7|7066.2|7063.2|7061.2|7058.2|91
1581449100000|2020-02-11 19:25:00|7062.2|7059.2|7065.7|7062.7|7065.7|7062.7|7061.7|7058.7|43
1581449400000|2020-02-11 19:30:00|7065.2|7062.2|7066.7|7063.7|7066.7|7063.7|7064.7|7061.7|25
1581449700000|2020-02-11 19:35:00|7067.2|7064.2|7067.7|7064.7|7068.7|7065.7|7066.7|7063.7|37
1581450000000|2020-02-11 19:40:00|7068.2|7065.2|7068.7|7065.7|7069.7|7066.7|7065.7|7062.7|28
1581450300000|2020-02-11 19:45:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7066.7|7063.7|16
1581450600000|2020-02-11 19:50:00|7069.7|7066.7|7067.7|7064.7|7069.7|7066.7|7066.7|7063.7|37
1581450900000|2020-02-11 19:55:00|7067.2|7064.2|7063.7|7060.7|7067.7|7064.7|7063.2|7060.2|61
1581451200000|2020-02-11 20:00:00|7064.2|7061.2|7061.2|7058.2|7066.7|7063.7|7061.2|7058.2|58
1581451500000|2020-02-11 20:05:00|7061.7|7058.7|7060.2|7057.2|7064.7|7061.7|7060.2|7057.2|47
1581451800000|2020-02-11 20:10:00|7060.7|7057.7|7055.7|7052.7|7060.7|7057.7|7055.7|7052.7|54
1581452100000|2020-02-11 20:15:00|7056.2|7053.2|7055.2|7052.2|7057.7|7054.7|7053.7|7050.7|89
1581452400000|2020-02-11 20:20:00|7054.7|7051.7|7058.7|7055.7|7059.2|7056.2|7054.7|7051.7|53
1581452700000|2020-02-11 20:25:00|7057.7|7054.7|7060.7|7057.7|7060.7|7057.7|7057.2|7054.2|29
1581453000000|2020-02-11 20:30:00|7061.7|7058.7|7062.2|7059.2|7063.7|7060.7|7060.7|7057.7|64
1581453300000|2020-02-11 20:35:00|7062.7|7059.7|7062.7|7059.7|7065.2|7062.2|7062.2|7059.2|27
1581453600000|2020-02-11 20:40:00|7062.2|7059.2|7065.7|7062.7|7066.7|7063.7|7062.2|7059.2|43
1581453900000|2020-02-11 20:45:00|7064.7|7061.7|7063.7|7060.7|7065.7|7062.7|7061.7|7058.7|108
1581454200000|2020-02-11 20:50:00|7062.7|7059.7|7071.7|7068.7|7072.2|7069.2|7062.7|7059.7|167
1581454500000|2020-02-11 20:55:00|7072.7|7069.7|7071.7|7068.7|7073.7|7070.7|7069.7|7066.7|346
1581454800000|2020-02-11 21:00:00|7073.6|7069.6|7073.4|7069.4|7075.4|7071.4|7072.7|7068.7|0
1581455100000|2020-02-11 21:05:00|7072.9|7068.9|7071.8|7067.8|7073.8|7069.8|7071.4|7067.4|0
1581455400000|2020-02-11 21:10:00|7072.8|7068.8|7073.3|7069.3|7073.6|7069.6|7071.8|7067.8|0
1581455700000|2020-02-11 21:15:00|7073.4|7069.4|7073.4|7069.4|7073.4|7069.4|7072.5|7068.5|0
1581456000000|2020-02-11 21:20:00|7073.3|7069.3|7073.2|7069.2|7073.4|7069.4|7073.1|7069.1|0
1581456300000|2020-02-11 21:25:00|7073.1|7069.1|7072.5|7068.5|7073.1|7069.1|7072.5|7068.5|0
1581456600000|2020-02-11 21:30:00|7072.4|7068.4|7074.9|7070.9|7075.4|7071.4|7071.9|7067.9|0
1581456900000|2020-02-11 21:35:00|7074.4|7070.4|7075.5|7071.5|7076.5|7072.5|7073.8|7069.8|0
1581457200000|2020-02-11 21:40:00|7075|7071|7073.4|7069.4|7075|7071|7072.5|7068.5|0
1581457500000|2020-02-11 21:45:00|7072.9|7068.9|7073.8|7069.8|7074.5|7070.5|7071.9|7067.9|0
1581457800000|2020-02-11 21:50:00|7073.3|7069.3|7074.7|7070.7|7075.2|7071.2|7073.3|7069.3|0
1581458100000|2020-02-11 21:55:00|7075.1|7071.1|7074.8|7070.8|7075.5|7071.5|7074.5|7070.5|0
1581458400000|2020-02-11 22:00:00|7074.6|7070.6|7073.7|7069.7|7074.6|7070.6|7073.2|7069.2|0
1581458700000|2020-02-11 22:05:00|7073.4|7069.4|7073.7|7069.7|7073.7|7069.7|7073.3|7069.3|0
1581459000000|2020-02-11 22:10:00|7073.8|7069.8|7073.1|7069.1|7073.8|7069.8|7073|7069|0
1581459300000|2020-02-11 22:15:00|7072.9|7068.9|7073.2|7069.2|7073.4|7069.4|7072.9|7068.9|0
1581459600000|2020-02-11 22:20:00|7073.3|7069.3|7072.9|7068.9|7073.3|7069.3|7072.9|7068.9|0
1581459900000|2020-02-11 22:25:00|7072.4|7068.4|7073.4|7069.4|7074.2|7070.2|7072.3|7068.3|0
1581460200000|2020-02-11 22:30:00|7073.3|7069.3|7073.4|7069.4|7074.2|7070.2|7073.3|7069.3|0
1581460500000|2020-02-11 22:35:00|7073.3|7069.3|7072.9|7068.9|7073.3|7069.3|7072.9|7068.9|0
1581461100000|2020-02-11 22:45:00|7071.9|7067.9|7072.3|7068.3|7072.3|7068.3|7071.9|7067.9|0
1581461400000|2020-02-11 22:50:00|7072.2|7070.2|7080.7|7078.7|7081.2|7079.2|7072.2|7070.2|610
1581461700000|2020-02-11 22:55:00|7079.7|7077.7|7091.7|7089.7|7092.2|7090.2|7079.7|7077.7|570
1581462000000|2020-02-11 23:00:00|7090.7|7088.7|7086.7|7085.7|7091.2|7089.7|7085.7|7084.7|600
1581462300000|2020-02-11 23:05:00|7085.7|7084.7|7092.7|7091.7|7093.7|7092.7|7085.2|7084.2|499
1581462600000|2020-02-11 23:10:00|7092.2|7091.2|7092.7|7091.7|7092.7|7091.7|7087.7|7086.7|433
1581462900000|2020-02-11 23:15:00|7092.2|7091.2|7091.7|7090.7|7094.7|7093.7|7091.7|7090.7|276
1581463200000|2020-02-11 23:20:00|7092.7|7091.7|7089.7|7088.7|7092.7|7091.7|7088.7|7087.7|324
1581463500000|2020-02-11 23:25:00|7088.7|7087.7|7084.7|7083.7|7088.7|7087.7|7083.7|7082.7|304
1581463800000|2020-02-11 23:30:00|7085.2|7084.2|7088.7|7087.7|7088.7|7087.7|7084.2|7083.2|393
1581464100000|2020-02-11 23:35:00|7087.7|7086.7|7090.7|7089.7|7091.2|7090.2|7087.7|7086.7|280
1581464400000|2020-02-11 23:40:00|7090.2|7089.2|7091.7|7090.7|7092.7|7091.7|7089.7|7088.7|352
1581464700000|2020-02-11 23:45:00|7092.7|7091.7|7090.7|7089.7|7092.7|7091.7|7088.7|7087.7|309
1581465000000|2020-02-11 23:50:00|7090.2|7089.2|7088.7|7087.7|7091.7|7090.7|7088.7|7087.7|195
1581465300000|2020-02-11 23:55:00|7087.7|7086.7|7085.7|7084.7|7088.7|7087.7|7084.7|7083.7|237
1581465600000|2020-02-12 00:00:00|7084.7|7083.7|7076.7|7075.7|7084.7|7083.7|7075.7|7074.7|334
1581465900000|2020-02-12 00:05:00|7076.2|7075.2|7080.2|7079.2|7080.7|7079.7|7074.7|7073.7|360
1581466200000|2020-02-12 00:10:00|7079.7|7078.7|7080.7|7079.7|7081.7|7080.7|7076.7|7075.7|1146
1581466500000|2020-02-12 00:15:00|7081.7|7080.7|7086.7|7085.7|7088.7|7087.7|7081.7|7080.7|508
1581466800000|2020-02-12 00:20:00|7085.7|7084.7|7084.3|7083.3|7086.7|7085.7|7084.3|7083.3|222
1581467100000|2020-02-12 00:25:00|7083.3|7082.3|7092.3|7091.3|7092.3|7091.3|7083.3|7082.3|829
1581467400000|2020-02-12 00:30:00|7091.3|7090.3|7094.3|7093.3|7094.3|7093.3|7089.3|7088.3|1330
1581467700000|2020-02-12 00:35:00|7093.3|7092.3|7095.3|7094.3|7096.8|7095.8|7092.3|7091.3|910
1581468000000|2020-02-12 00:40:00|7094.8|7093.8|7096.3|7095.3|7096.3|7095.3|7093.3|7092.3|763
1581468300000|2020-02-12 00:45:00|7097.3|7096.3|7090.3|7089.3|7097.3|7096.3|7090.3|7089.3|533
1581468600000|2020-02-12 00:50:00|7090.8|7089.8|7090.3|7089.3|7094.3|7093.3|7090.3|7089.3|445
1581468900000|2020-02-12 00:55:00|7091.3|7090.3|7092.3|7091.3|7093.3|7092.3|7090.3|7089.3|198
1581469200000|2020-02-12 01:00:00|7092.8|7091.8|7086.3|7085.3|7093.3|7092.3|7084.8|7083.8|628
1581469500000|2020-02-12 01:05:00|7087.3|7086.3|7086.3|7085.3|7087.3|7086.3|7085.3|7084.3|263
1581469800000|2020-02-12 01:10:00|7085.3|7084.3|7092.3|7091.3|7092.3|7091.3|7083.8|7082.8|387
1581470100000|2020-02-12 01:15:00|7091.8|7090.8|7091.3|7090.3|7092.3|7091.3|7089.8|7088.8|240
1581470400000|2020-02-12 01:20:00|7090.3|7089.3|7093.3|7092.3|7093.3|7092.3|7090.3|7089.3|163
1581470700000|2020-02-12 01:25:00|7093.8|7092.8|7095.3|7094.3|7095.3|7094.3|7093.3|7092.3|358
1581471000000|2020-02-12 01:30:00|7094.3|7093.3|7089.3|7088.3|7094.3|7093.3|7089.3|7088.3|357
1581471300000|2020-02-12 01:35:00|7090.3|7089.3|7089.8|7088.8|7090.3|7089.3|7088.3|7087.3|355
1581471600000|2020-02-12 01:40:00|7090.3|7089.3|7096.3|7095.3|7097.3|7096.3|7090.3|7089.3|368
1581471900000|2020-02-12 01:45:00|7095.3|7094.3|7093.3|7092.3|7097.3|7096.3|7093.3|7092.3|300
1581472200000|2020-02-12 01:50:00|7094.3|7093.3|7093.3|7092.3|7095.3|7094.3|7092.3|7091.3|250
1581472500000|2020-02-12 01:55:00|7092.3|7091.3|7094.3|7093.3|7094.3|7093.3|7091.3|7090.3|397
1581472800000|2020-02-12 02:00:00|7093.8|7092.8|7098.3|7097.3|7100.3|7099.3|7093.3|7092.3|514
1581473100000|2020-02-12 02:05:00|7099.3|7098.3|7099.3|7098.3|7099.3|7098.3|7098.3|7097.3|226
1581473400000|2020-02-12 02:10:00|7098.3|7097.3|7098.3|7097.3|7099.3|7098.3|7097.3|7096.3|311
1581473700000|2020-02-12 02:15:00|7097.8|7096.8|7097.3|7096.3|7098.3|7097.3|7096.3|7095.3|340
1581474000000|2020-02-12 02:20:00|7098.3|7097.3|7099.3|7098.3|7100.3|7099.3|7097.3|7096.3|279
1581474300000|2020-02-12 02:25:00|7098.3|7097.3|7099.3|7098.3|7099.3|7098.3|7098.3|7097.3|161
1581474600000|2020-02-12 02:30:00|7098.3|7097.3|7097.3|7096.3|7099.3|7098.3|7097.3|7096.3|242
1581474900000|2020-02-12 02:35:00|7097.8|7096.8|7097.3|7096.3|7098.3|7097.3|7096.3|7095.3|200
1581475200000|2020-02-12 02:40:00|7096.3|7095.3|7096.3|7095.3|7096.3|7095.3|7096.3|7095.3|64
1581475500000|2020-02-12 02:45:00|7097.3|7096.3|7096.3|7095.3|7097.3|7096.3|7096.3|7095.3|213
1581475800000|2020-02-12 02:50:00|7095.3|7094.3|7095.3|7094.3|7096.3|7095.3|7095.3|7094.3|80
1581476100000|2020-02-12 02:55:00|7096.3|7095.3|7098.3|7097.3|7098.3|7097.3|7095.3|7094.3|216
1581476400000|2020-02-12 03:00:00|7098.8|7097.8|7100.8|7099.8|7101.3|7100.3|7098.3|7097.3|452
1581476700000|2020-02-12 03:05:00|7101.3|7100.3|7101.3|7100.3|7101.3|7100.3|7099.3|7098.3|205
1581477000000|2020-02-12 03:10:00|7100.8|7099.8|7100.3|7099.3|7100.8|7099.8|7099.3|7098.3|140
1581477300000|2020-02-12 03:15:00|7101.3|7100.3|7100.3|7099.3|7101.3|7100.3|7099.3|7098.3|181
1581477600000|2020-02-12 03:20:00|7101.3|7100.3|7097.3|7096.3|7101.3|7100.3|7096.3|7095.3|294
1581477900000|2020-02-12 03:25:00|7098.3|7097.3|7099.3|7098.3|7099.3|7098.3|7098.3|7097.3|104
1581478200000|2020-02-12 03:30:00|7098.8|7097.8|7098.3|7097.3|7099.3|7098.3|7098.3|7097.3|183
1581478500000|2020-02-12 03:35:00|7098.8|7097.8|7095.8|7094.8|7099.3|7098.3|7095.3|7094.3|251
1581478800000|2020-02-12 03:40:00|7096.3|7095.3|7097.3|7096.3|7097.3|7096.3|7095.3|7094.3|196
1581479100000|2020-02-12 03:45:00|7096.3|7095.3|7096.3|7095.3|7096.8|7095.8|7095.3|7094.3|126
1581479400000|2020-02-12 03:50:00|7095.8|7094.8|7097.3|7096.3|7097.3|7096.3|7095.3|7094.3|205
1581479700000|2020-02-12 03:55:00|7096.3|7095.3|7096.3|7095.3|7097.3|7096.3|7096.3|7095.3|98
1581480000000|2020-02-12 04:00:00|7096.8|7095.8|7096.3|7095.3|7097.3|7096.3|7095.8|7094.8|162
1581480300000|2020-02-12 04:05:00|7095.8|7094.8|7095.3|7094.3|7096.3|7095.3|7094.3|7093.3|236
1581480600000|2020-02-12 04:10:00|7096.3|7095.3|7095.8|7094.8|7096.3|7095.3|7095.3|7094.3|156
1581480900000|2020-02-12 04:15:00|7096.3|7095.3|7098.3|7097.3|7099.3|7098.3|7096.3|7095.3|186
1581481200000|2020-02-12 04:20:00|7098.8|7097.8|7099.3|7098.3|7099.3|7098.3|7098.3|7097.3|189
1581481500000|2020-02-12 04:25:00|7100.3|7099.3|7097.3|7096.3|7100.3|7099.3|7097.3|7096.3|381
1581481800000|2020-02-12 04:30:00|7096.8|7095.8|7094.3|7093.3|7097.3|7096.3|7094.3|7093.3|302
1581482100000|2020-02-12 04:35:00|7095.3|7094.3|7093.3|7092.3|7095.3|7094.3|7092.3|7091.3|361
1581482400000|2020-02-12 04:40:00|7092.3|7091.3|7092.3|7091.3|7093.3|7092.3|7092.3|7091.3|94
1581482700000|2020-02-12 04:45:00|7093.3|7092.3|7094.3|7093.3|7095.3|7094.3|7093.3|7092.3|303
1581483000000|2020-02-12 04:50:00|7093.8|7092.8|7094.3|7093.3|7095.3|7094.3|7093.8|7092.8|248
1581483300000|2020-02-12 04:55:00|7095.3|7094.3|7093.3|7092.3|7095.3|7094.3|7093.3|7092.3|495
1581483600000|2020-02-12 05:00:00|7091.4|7089.4|7092.4|7090.4|7093.9|7091.9|7090.4|7088.4|688
1581483900000|2020-02-12 05:05:00|7092.9|7090.9|7091.4|7089.4|7092.9|7090.9|7090.4|7088.4|1504
1581484200000|2020-02-12 05:10:00|7092.4|7090.4|7092.4|7090.4|7092.4|7090.4|7089.4|7087.4|1127
1581484500000|2020-02-12 05:15:00|7093.4|7091.4|7091.4|7089.4|7093.4|7091.4|7090.9|7088.9|324
1581484800000|2020-02-12 05:20:00|7092.4|7090.4|7090.4|7088.4|7092.4|7090.4|7090.4|7088.4|379
1581485100000|2020-02-12 05:25:00|7089.4|7087.4|7088.4|7086.4|7090.4|7088.4|7088.4|7086.4|853
1581485400000|2020-02-12 05:30:00|7089.4|7085.4|7090.3|7086.3|7090.7|7086.7|7089|7085|0
1581485700000|2020-02-12 05:35:00|7090.5|7086.5|7092|7088|7092|7088|7089.5|7085.5|0
1581486000000|2020-02-12 05:40:00|7091.8|7087.8|7092.6|7088.6|7092.8|7088.8|7091.2|7087.2|0
1581486300000|2020-02-12 05:45:00|7092.2|7088.2|7091.3|7087.3|7092.6|7088.6|7091.3|7087.3|0
1581486600000|2020-02-12 05:50:00|7091.8|7087.8|7092.5|7088.5|7092.5|7088.5|7091.3|7087.3|0
1581486900000|2020-02-12 05:55:00|7092.9|7088.9|7093.4|7089.4|7094.6|7090.6|7092|7088|0
1581487200000|2020-02-12 06:00:00|7093.2|7089.2|7095|7091|7095|7091|7092.6|7088.6|0
1581487500000|2020-02-12 06:05:00|7094.6|7090.6|7095.9|7091.9|7095.9|7091.9|7094.6|7090.6|0
1581487800000|2020-02-12 06:10:00|7095.4|7091.4|7094.9|7091.9|7095.9|7092.9|7092.9|7089.9|187
1581488100000|2020-02-12 06:15:00|7094.4|7091.4|7097.9|7094.9|7097.9|7094.9|7093.9|7090.9|119
1581488400000|2020-02-12 06:20:00|7097.4|7094.4|7096.9|7093.9|7097.9|7094.9|7096.4|7093.4|62
1581488700000|2020-02-12 06:25:00|7096.4|7093.4|7095.9|7092.9|7096.9|7093.9|7094.9|7091.9|62
1581489000000|2020-02-12 06:30:00|7096.4|7093.4|7096.4|7093.4|7096.9|7093.9|7095.9|7092.9|20
1581489300000|2020-02-12 06:35:00|7096.9|7093.9|7096.9|7093.9|7096.9|7093.9|7095.9|7092.9|1
1581489600000|2020-02-12 06:40:00|7096.4|7093.4|7093.9|7090.9|7096.9|7093.9|7093.4|7090.4|30
1581489900000|2020-02-12 06:45:00|7093.4|7090.4|7093.9|7090.9|7093.9|7090.9|7092.9|7089.9|114
1581490200000|2020-02-12 06:50:00|7092.9|7089.9|7092.9|7089.9|7093.9|7090.9|7092.4|7089.4|17
1581490500000|2020-02-12 06:55:00|7091.9|7088.9|7092.9|7089.9|7093.9|7090.9|7091.9|7088.9|21
1581490800000|2020-02-12 07:00:00|7093.4|7090.4|7096.4|7093.4|7098.9|7095.9|7092.9|7089.9|235
1581491100000|2020-02-12 07:05:00|7096.9|7093.9|7096.9|7093.9|7097.9|7094.9|7095.9|7092.9|32
1581491400000|2020-02-12 07:10:00|7095.9|7092.9|7095.9|7092.9|7096.4|7093.4|7094.9|7091.9|37
1581491700000|2020-02-12 07:15:00|7096.9|7093.9|7095.9|7092.9|7096.9|7093.9|7095.9|7092.9|45
1581492000000|2020-02-12 07:20:00|7096.4|7093.4|7095.9|7092.9|7096.9|7093.9|7094.9|7091.9|32
1581492300000|2020-02-12 07:25:00|7095.4|7092.4|7095.9|7092.9|7096.9|7093.9|7095.4|7092.4|11
1581492600000|2020-02-12 07:30:00|7096.4|7093.4|7095.4|7092.4|7096.9|7093.9|7092.9|7089.9|174
1581492900000|2020-02-12 07:35:00|7094.9|7091.9|7093.9|7090.9|7095.9|7092.9|7093.9|7090.9|392
1581493200000|2020-02-12 07:40:00|7093.4|7090.4|7091.9|7088.9|7093.4|7090.4|7091.4|7088.4|190
1581493500000|2020-02-12 07:45:00|7091.4|7088.4|7090.9|7087.9|7091.9|7088.9|7090.9|7087.9|30
1581493800000|2020-02-12 07:50:00|7090.4|7087.4|7089.9|7086.9|7090.9|7087.9|7089.4|7086.4|52
1581494100000|2020-02-12 07:55:00|7088.9|7085.9|7088.9|7085.9|7089.9|7086.9|7088.9|7085.9|59
1581494400000|2020-02-12 08:00:00|7088.4|7085.4|7089.9|7086.9|7089.9|7086.9|7087.9|7084.9|62
1581494700000|2020-02-12 08:05:00|7089.4|7086.4|7088.9|7085.9|7091.4|7088.4|7088.9|7085.9|111
1581495000000|2020-02-12 08:10:00|7087.9|7084.9|7089.9|7086.9|7090.9|7087.9|7087.9|7084.9|74
1581495300000|2020-02-12 08:15:00|7090.4|7087.4|7089.9|7086.9|7090.9|7087.9|7089.9|7086.9|36
1581495600000|2020-02-12 08:20:00|7089.4|7086.4|7092.9|7089.9|7093.9|7090.9|7088.9|7085.9|182
1581495900000|2020-02-12 08:25:00|7092.4|7089.4|7098.9|7095.9|7099.9|7096.9|7091.9|7088.9|425
1581496200000|2020-02-12 08:30:00|7098.4|7095.4|7099.9|7096.9|7101.9|7098.9|7097.9|7094.9|170
1581496500000|2020-02-12 08:35:00|7099.4|7096.4|7093.9|7090.9|7100.9|7097.9|7093.4|7090.4|49
1581496800000|2020-02-12 08:40:00|7094.9|7091.9|7096.9|7093.9|7097.9|7094.9|7092.9|7089.9|358
1581497100000|2020-02-12 08:45:00|7096.4|7093.4|7098.9|7095.9|7098.9|7095.9|7094.9|7091.9|61
1581497400000|2020-02-12 08:50:00|7097.9|7094.9|7097.9|7094.9|7097.9|7094.9|7096.9|7093.9|48
1581497700000|2020-02-12 08:55:00|7098.9|7095.9|7098.9|7095.9|7098.9|7095.9|7096.9|7093.9|24
1581498000000|2020-02-12 09:00:00|7099.4|7096.4|7097.4|7094.4|7099.9|7096.9|7096.9|7093.9|86
1581498300000|2020-02-12 09:05:00|7096.9|7093.9|7095.9|7092.9|7097.4|7094.4|7094.9|7091.9|35
1581498600000|2020-02-12 09:10:00|7095.4|7092.4|7093.9|7090.9|7095.4|7092.4|7093.4|7090.4|679
1581498900000|2020-02-12 09:15:00|7092.9|7089.9|7094.9|7091.9|7095.9|7092.9|7092.9|7089.9|170
1581499200000|2020-02-12 09:20:00|7094.4|7091.4|7093.9|7090.9|7094.9|7091.9|7092.9|7089.9|251
1581499500000|2020-02-12 09:25:00|7092.9|7089.9|7092.4|7089.4|7093.4|7090.4|7091.9|7088.9|58
1581499800000|2020-02-12 09:30:00|7091.9|7088.9|7090.9|7087.9|7092.9|7089.9|7090.9|7087.9|24
1581500100000|2020-02-12 09:35:00|7091.9|7088.9|7093.9|7090.9|7093.9|7090.9|7091.9|7088.9|28
1581500400000|2020-02-12 09:40:00|7092.9|7089.9|7093.9|7090.9|7093.9|7090.9|7091.9|7088.9|113
1581500700000|2020-02-12 09:45:00|7092.9|7089.9|7092.9|7089.9|7093.9|7090.9|7092.9|7089.9|59
1581501000000|2020-02-12 09:50:00|7093.9|7090.9|7093.4|7090.4|7093.9|7090.9|7092.9|7089.9|44
1581501300000|2020-02-12 09:55:00|7093.9|7090.9|7092.9|7089.9|7093.9|7090.9|7092.9|7089.9|85
1581501600000|2020-02-12 10:00:00|7093.4|7090.4|7089.9|7086.9|7093.9|7090.9|7089.9|7086.9|108
1581501900000|2020-02-12 10:05:00|7090.9|7087.9|7091.9|7088.9|7091.9|7088.9|7089.9|7086.9|40
1581502200000|2020-02-12 10:10:00|7090.9|7087.9|7091.9|7088.9|7092.9|7089.9|7090.9|7087.9|18
1581502500000|2020-02-12 10:15:00|7092.4|7089.4|7091.9|7088.9|7092.9|7089.9|7091.4|7088.4|4
1581502800000|2020-02-12 10:20:00|7092.4|7089.4|7093.9|7090.9|7093.9|7090.9|7091.9|7088.9|25
1581503100000|2020-02-12 10:25:00|7094.4|7091.4|7095.9|7092.9|7095.9|7092.9|7093.9|7090.9|33
1581503400000|2020-02-12 10:30:00|7094.9|7091.9|7096.9|7093.9|7096.9|7093.9|7094.9|7091.9|43
1581503700000|2020-02-12 10:35:00|7095.9|7092.9|7095.9|7092.9|7095.9|7092.9|7094.9|7091.9|47
1581504000000|2020-02-12 10:40:00|7096.4|7093.4|7096.9|7093.9|7097.4|7094.4|7095.9|7092.9|18
1581504300000|2020-02-12 10:45:00|7096.4|7093.4|7097.9|7094.9|7097.9|7094.9|7096.4|7093.4|24
1581504600000|2020-02-12 10:50:00|7096.9|7093.9|7097.9|7094.9|7098.4|7095.4|7096.9|7093.9|24
1581504900000|2020-02-12 10:55:00|7098.4|7095.4|7098.4|7095.4|7098.9|7095.9|7097.9|7094.9|16
1581505200000|2020-02-12 11:00:00|7098.9|7095.9|7098.9|7095.9|7099.4|7096.4|7097.9|7094.9|27
1581505500000|2020-02-12 11:05:00|7099.9|7096.9|7098.9|7095.9|7099.9|7096.9|7097.9|7094.9|53
1581505800000|2020-02-12 11:10:00|7098.4|7095.4|7098.9|7095.9|7098.9|7095.9|7097.9|7094.9|22
1581506100000|2020-02-12 11:15:00|7099.4|7096.4|7098.9|7095.9|7099.9|7096.9|7098.9|7095.9|11
1581506400000|2020-02-12 11:20:00|7099.4|7096.4|7097.9|7094.9|7099.4|7096.4|7097.9|7094.9|9
1581506700000|2020-02-12 11:25:00|7098.9|7095.9|7098.9|7095.9|7100.9|7097.9|7097.9|7094.9|59
1581507000000|2020-02-12 11:30:00|7099.4|7096.4|7098.9|7095.9|7099.9|7096.9|7098.9|7095.9|17
1581507300000|2020-02-12 11:35:00|7099.4|7096.4|7099.9|7096.9|7099.9|7096.9|7098.9|7095.9|12
1581507600000|2020-02-12 11:40:00|7098.9|7095.9|7099.9|7096.9|7099.9|7096.9|7098.9|7095.9|139
1581507900000|2020-02-12 11:45:00|7099.4|7096.4|7099.9|7096.9|7099.9|7096.9|7098.9|7095.9|83
1581508200000|2020-02-12 11:50:00|7098.9|7095.9|7098.9|7095.9|7098.9|7095.9|7098.9|7095.9|60
1581508500000|2020-02-12 11:55:00|7097.9|7094.9|7098.4|7095.4|7098.9|7095.9|7096.9|7093.9|40
1581508800000|2020-02-12 12:00:00|7097.9|7094.9|7099.9|7096.9|7099.9|7096.9|7097.9|7094.9|252
1581509100000|2020-02-12 12:05:00|7100.9|7097.9|7099.9|7096.9|7100.9|7097.9|7099.9|7096.9|137
1581509400000|2020-02-12 12:10:00|7098.9|7095.9|7099.9|7096.9|7099.9|7096.9|7098.9|7095.9|349
1581509700000|2020-02-12 12:15:00|||||||||156
1581510000000|2020-02-12 12:20:00|7100.9|7097.9|7101.9|7098.9|7101.9|7098.9|7100.9|7097.9|105
1581510300000|2020-02-12 12:25:00|7102.9|7099.9|7102.9|7099.9|7103.9|7100.9|7101.9|7098.9|51
1581510600000|2020-02-12 12:30:00|7101.9|7098.9|7102.4|7099.4|7103.9|7100.9|7101.9|7098.9|74
1581510900000|2020-02-12 12:35:00|7101.9|7098.9|7103.9|7100.9|7103.9|7100.9|7101.9|7098.9|183
1581511200000|2020-02-12 12:40:00|7102.9|7099.9|7101.9|7098.9|7103.9|7100.9|7101.9|7098.9|57
1581511500000|2020-02-12 12:45:00|7100.9|7097.9|7094.9|7091.9|7100.9|7097.9|7094.9|7091.9|339
1581511800000|2020-02-12 12:50:00|7095.9|7092.9|7096.4|7093.4|7096.9|7093.9|7095.9|7092.9|350
1581512100000|2020-02-12 12:55:00|7095.9|7092.9|7098.9|7095.9|7098.9|7095.9|7095.9|7092.9|300
1581512400000|2020-02-12 13:00:00|7098.4|7095.4|7098.9|7095.9|7098.9|7095.9|7098.4|7095.4|470
1581512700000|2020-02-12 13:05:00|7099.9|7096.9|7101.4|7098.4|7101.9|7098.9|7099.9|7096.9|103
1581513000000|2020-02-12 13:10:00|7101.9|7098.9|7102.4|7099.4|7103.9|7100.9|7101.9|7098.9|18
1581513300000|2020-02-12 13:15:00|7102.9|7099.9|7103.9|7100.9|7104.4|7101.4|7102.9|7099.9|50
1581513600000|2020-02-12 13:20:00|7103.4|7100.4|7106.4|7103.4|7106.4|7103.4|7102.9|7099.9|79
1581513900000|2020-02-12 13:25:00|7106.9|7103.9|7106.9|7103.9|7107.9|7104.9|7105.9|7102.9|43
1581514200000|2020-02-12 13:30:00|7105.9|7102.9|7106.9|7103.9|7107.4|7104.4|7105.9|7102.9|20
1581514500000|2020-02-12 13:35:00|7105.9|7102.9|7105.4|7102.4|7105.9|7102.9|7104.9|7101.9|40
1581514800000|2020-02-12 13:40:00|7104.9|7101.9|7108.9|7105.9|7108.9|7105.9|7104.9|7101.9|624
1581515100000|2020-02-12 13:45:00|7107.9|7104.9|7108.9|7105.9|7108.9|7105.9|7107.9|7104.9|59
1581515400000|2020-02-12 13:50:00|7109.4|7106.4|7113.9|7110.9|7113.9|7110.9|7109.4|7106.4|71
1581515700000|2020-02-12 13:55:00|7113.4|7110.4|7112.9|7109.9|7114.9|7111.9|7112.9|7109.9|73
1581516000000|2020-02-12 14:00:00|7113.4|7110.4|7118.9|7115.9|7118.9|7115.9|7112.9|7109.9|145
1581516300000|2020-02-12 14:05:00|7118.4|7115.4|7117.9|7114.9|7118.9|7115.9|7116.9|7113.9|54
1581516600000|2020-02-12 14:10:00|7118.4|7115.4|7118.9|7115.9|7118.9|7115.9|7117.9|7114.9|69
1581516900000|2020-02-12 14:15:00|7119.9|7116.9|7121.9|7118.9|7122.9|7119.9|7119.9|7116.9|107
1581517200000|2020-02-12 14:20:00|7122.4|7119.4|7121.9|7118.9|7122.9|7119.9|7120.9|7117.9|80
1581517500000|2020-02-12 14:25:00|7121.4|7118.4|7121.9|7118.9|7121.9|7118.9|7121.4|7118.4|58
1581517800000|2020-02-12 14:30:00|7120.9|7117.9|7125.9|7122.9|7126.9|7123.9|7120.9|7117.9|263
1581518100000|2020-02-12 14:35:00|7126.9|7123.9|7125.9|7122.9|7126.9|7123.9|7121.9|7118.9|74
1581518400000|2020-02-12 14:40:00|7126.4|7123.4|7121.9|7118.9|7126.9|7123.9|7121.9|7118.9|74
1581518700000|2020-02-12 14:45:00|7122.9|7119.9|7121.9|7118.9|7122.9|7119.9|7121.4|7118.4|161
1581519000000|2020-02-12 14:50:00|7122.9|7119.9|7120.9|7117.9|7122.9|7119.9|7120.4|7117.4|185
1581519300000|2020-02-12 14:55:00|7120.4|7117.4|7121.4|7118.4|7121.4|7118.4|7119.9|7116.9|220
1581519600000|2020-02-12 15:00:00|7120.9|7117.9|7120.9|7117.9|7127.9|7124.9|7120.9|7117.9|276
1581519900000|2020-02-12 15:05:00|7121.9|7118.9|7125.9|7122.9|7125.9|7122.9|7121.4|7118.4|188
1581520200000|2020-02-12 15:10:00|7126.9|7123.9|7128.9|7125.9|7130.9|7127.9|7124.9|7121.9|201
1581520500000|2020-02-12 15:15:00|7127.9|7124.9|7129.9|7126.9|7129.9|7126.9|7125.4|7122.4|66
1581520800000|2020-02-12 15:20:00|7128.9|7125.9|7127.4|7124.4|7129.9|7126.9|7122.9|7119.9|90
1581521100000|2020-02-12 15:25:00|7127.9|7124.9|7124.4|7121.4|7128.9|7125.9|7122.9|7119.9|78
1581521400000|2020-02-12 15:30:00|7123.9|7120.9|7119.9|7116.9|7126.9|7123.9|7119.9|7116.9|60
1581521700000|2020-02-12 15:35:00|7120.9|7117.9|7122.9|7119.9|7123.9|7120.9|7120.4|7117.4|40
1581522000000|2020-02-12 15:40:00|7123.9|7120.9|7116.9|7113.9|7123.9|7120.9|7116.9|7113.9|92
1581522300000|2020-02-12 15:45:00|7115.9|7112.9|7117.4|7114.4|7119.9|7116.9|7115.9|7112.9|58
1581522600000|2020-02-12 15:50:00|7116.9|7113.9|7119.9|7116.9|7120.4|7117.4|7116.9|7113.9|45
1581522900000|2020-02-12 15:55:00|7120.4|7117.4|7113.9|7110.9|7120.9|7117.9|7113.9|7110.9|129
1581523200000|2020-02-12 16:00:00|7114.4|7111.4|7117.9|7114.9|7119.4|7116.4|7113.9|7110.9|74
1581523500000|2020-02-12 16:05:00|7118.9|7115.9|7118.9|7115.9|7119.9|7116.9|7117.9|7114.9|572
1581523800000|2020-02-12 16:10:00|7119.4|7116.4|7118.9|7115.9|7119.9|7116.9|7117.9|7114.9|166
1581524100000|2020-02-12 16:15:00|7118.4|7115.4|7118.9|7115.9|7119.9|7116.9|7117.9|7114.9|37
1581524400000|2020-02-12 16:20:00|7119.4|7116.4|7120.9|7117.9|7120.9|7117.9|7118.9|7115.9|51
1581524700000|2020-02-12 16:25:00|7120.4|7117.4|7117.9|7114.9|7120.4|7117.4|7117.9|7114.9|49
1581525000000|2020-02-12 16:30:00|7118.9|7115.9|7117.9|7114.9|7119.9|7116.9|7115.4|7112.4|60
1581525300000|2020-02-12 16:35:00|7118.4|7115.4|7122.9|7119.9|7123.4|7120.4|7116.9|7113.9|116
1581525600000|2020-02-12 16:40:00|7123.9|7120.9|7122.9|7119.9|7123.9|7120.9|7121.9|7118.9|464
1581525900000|2020-02-12 16:45:00|7122.4|7119.4|7123.9|7120.9|7123.9|7120.9|7121.9|7118.9|214
1581526200000|2020-02-12 16:50:00|7124.9|7121.9|7124.9|7121.9|7125.9|7122.9|7124.9|7121.9|30
1581526500000|2020-02-12 16:55:00|7124.4|7121.4|7123.4|7120.4|7124.9|7121.9|7122.9|7119.9|32
1581526800000|2020-02-12 17:00:00|7123.9|7120.9|7123.9|7120.9|7124.9|7121.9|7123.9|7120.9|18
1581527100000|2020-02-12 17:05:00|7124.9|7121.9|7122.9|7119.9|7124.9|7121.9|7122.9|7119.9|11
1581527400000|2020-02-12 17:10:00|7123.4|7120.4|7123.9|7120.9|7123.9|7120.9|7121.9|7118.9|26
1581527700000|2020-02-12 17:15:00|7124.9|7121.9|7123.9|7120.9|7125.4|7122.4|7123.9|7120.9|15
1581528000000|2020-02-12 17:20:00|||||||||6
1581528300000|2020-02-12 17:25:00|7124.9|7121.9|7123.9|7120.9|7124.9|7121.9|7123.9|7120.9|37
1581528600000|2020-02-12 17:30:00|7122.9|7119.9|7126.9|7123.9|7127.9|7124.9|7122.9|7119.9|58
1581528900000|2020-02-12 17:35:00|7127.4|7124.4|7128.9|7125.9|7128.9|7125.9|7126.9|7123.9|28
1581529200000|2020-02-12 17:40:00|7127.9|7124.9|7128.9|7125.9|7129.9|7126.9|7127.9|7124.9|35
1581529500000|2020-02-12 17:45:00|7127.9|7124.9|7128.9|7125.9|7128.9|7125.9|7127.9|7124.9|28
1581529800000|2020-02-12 17:50:00|7127.9|7124.9|7125.4|7122.4|7128.9|7125.9|7124.9|7121.9|28
1581530100000|2020-02-12 17:55:00|7125.9|7122.9|7125.9|7122.9|7126.9|7123.9|7124.9|7121.9|29
1581530400000|2020-02-12 18:00:00|7125.4|7122.4|7122.9|7119.9|7125.4|7122.4|7121.9|7118.9|36
1581530700000|2020-02-12 18:05:00|7123.4|7120.4|7121.9|7118.9|7123.9|7120.9|7121.9|7118.9|30
1581531000000|2020-02-12 18:10:00|7121.4|7118.4|7121.4|7118.4|7121.9|7118.9|7120.9|7117.9|50
1581531300000|2020-02-12 18:15:00|7120.9|7117.9|7119.9|7116.9|7121.9|7118.9|7119.9|7116.9|22
1581531600000|2020-02-12 18:20:00|7119.4|7116.4|7117.9|7114.9|7119.4|7116.4|7116.9|7113.9|35
1581531900000|2020-02-12 18:25:00|7117.4|7114.4|7118.9|7115.9|7119.4|7116.4|7115.9|7112.9|44
1581532200000|2020-02-12 18:30:00|7119.4|7116.4|7120.4|7117.4|7120.9|7117.9|7118.9|7115.9|41
1581532500000|2020-02-12 18:35:00|7120.9|7117.9|7121.9|7118.9|7121.9|7118.9|7119.9|7116.9|30
1581532800000|2020-02-12 18:40:00|7122.4|7119.4|7121.9|7118.9|7122.9|7119.9|7121.4|7118.4|14
1581533100000|2020-02-12 18:45:00|7120.9|7117.9|7121.9|7118.9|7121.9|7118.9|7120.9|7117.9|25
1581533400000|2020-02-12 18:50:00|7121.4|7118.4|7119.9|7116.9|7121.9|7118.9|7119.9|7116.9|31
1581533700000|2020-02-12 18:55:00|7120.9|7117.9|7123.9|7120.9|7123.9|7120.9|7120.4|7117.4|26
1581534000000|2020-02-12 19:00:00|7123.4|7120.4|7123.9|7120.9|7124.9|7121.9|7123.4|7120.4|34
1581534300000|2020-02-12 19:05:00|7124.9|7121.9|7124.9|7121.9|7124.9|7121.9|7124.9|7121.9|17
1581534600000|2020-02-12 19:10:00|7124.4|7121.4|7124.4|7121.4|7124.9|7121.9|7123.9|7120.9|107
1581534900000|2020-02-12 19:15:00|7124.9|7121.9|7124.4|7121.4|7124.9|7121.9|7122.9|7119.9|47
1581535200000|2020-02-12 19:20:00|7123.9|7120.9|7124.9|7121.9|7125.9|7122.9|7123.9|7120.9|74
1581535500000|2020-02-12 19:25:00|7125.9|7122.9|7123.9|7120.9|7126.9|7123.9|7123.9|7120.9|31
1581535800000|2020-02-12 19:30:00|7124.9|7121.9|7123.9|7120.9|7124.9|7121.9|7123.9|7120.9|17
1581536100000|2020-02-12 19:35:00|7124.9|7121.9|7123.9|7120.9|7124.9|7121.9|7123.9|7120.9|26
1581536400000|2020-02-12 19:40:00|7122.9|7119.9|7121.9|7118.9|7123.9|7120.9|7121.9|7118.9|44
1581536700000|2020-02-12 19:45:00|7122.9|7119.9|7124.9|7121.9|7125.4|7122.4|7121.9|7118.9|24
1581537000000|2020-02-12 19:50:00|7125.4|7122.4|7124.9|7121.9|7125.9|7122.9|7124.9|7121.9|20
1581537300000|2020-02-12 19:55:00|7124.4|7121.4|7126.4|7123.4|7126.9|7123.9|7123.9|7120.9|31
1581537600000|2020-02-12 20:00:00|7125.9|7122.9|7126.9|7123.9|7127.9|7124.9|7124.9|7121.9|22
1581537900000|2020-02-12 20:05:00|7127.4|7124.4|7123.9|7120.9|7128.4|7125.4|7123.9|7120.9|267
1581538200000|2020-02-12 20:10:00|7124.9|7121.9|7122.9|7119.9|7124.9|7121.9|7122.4|7119.4|17
1581538500000|2020-02-12 20:15:00|7121.9|7118.9|7122.9|7119.9|7123.4|7120.4|7120.9|7117.9|11
1581538800000|2020-02-12 20:20:00|7123.9|7120.9|7124.9|7121.9|7124.9|7121.9|7123.4|7120.4|16
1581539100000|2020-02-12 20:25:00|7125.9|7122.9|7125.4|7122.4|7125.9|7122.9|7125.4|7122.4|23
1581539400000|2020-02-12 20:30:00|7125.9|7122.9|7126.9|7123.9|7126.9|7123.9|7124.9|7121.9|42
1581539700000|2020-02-12 20:35:00|7127.4|7124.4|7127.9|7124.9|7127.9|7124.9|7126.9|7123.9|31
1581540000000|2020-02-12 20:40:00|7128.9|7125.9|7130.9|7127.9|7130.9|7127.9|7127.9|7124.9|101
1581540300000|2020-02-12 20:45:00|7131.4|7128.4|7128.9|7125.9|7131.9|7128.9|7128.9|7125.9|103
1581540600000|2020-02-12 20:50:00|7129.9|7126.9|7128.9|7125.9|7129.9|7126.9|7127.9|7124.9|171
1581540900000|2020-02-12 20:55:00|7128.4|7125.4|7130.9|7127.9|7131.4|7128.4|7127.9|7124.9|205
1581541200000|2020-02-12 21:00:00|7130|7126|7131.4|7127.4|7134.8|7130.8|7130|7126|0
1581541500000|2020-02-12 21:05:00|7131.8|7127.8|7132.7|7128.7|7133.7|7129.7|7130.4|7126.4|0
1581541800000|2020-02-12 21:10:00|7133.2|7129.2|7138.1|7134.1|7138.6|7134.6|7132.2|7128.2|0
1581542100000|2020-02-12 21:15:00|7138|7134|7136.9|7132.9|7138.4|7134.4|7136.8|7132.8|0
1581542400000|2020-02-12 21:20:00|7136.7|7132.7|7135.3|7131.3|7137.1|7133.1|7135.1|7131.1|0
1581542700000|2020-02-12 21:25:00|7135.2|7131.2|7134.2|7130.2|7135.4|7131.4|7134.1|7130.1|0
1581543000000|2020-02-12 21:30:00|7134.8|7130.8|7134.4|7130.4|7135.3|7131.3|7133.9|7129.9|0
1581543300000|2020-02-12 21:35:00|7133.9|7129.9|7134.3|7130.3|7134.7|7130.7|7133.9|7129.9|0
1581543600000|2020-02-12 21:40:00|7134.7|7130.7|7134.1|7130.1|7134.7|7130.7|7133.8|7129.8|0
1581543900000|2020-02-12 21:45:00|7134.6|7130.6|7135.5|7131.5|7136.5|7132.5|7134.1|7130.1|0
1581544200000|2020-02-12 21:50:00|7136|7132|7136.4|7132.4|7136.7|7132.7|7134.6|7130.6|0
1581544500000|2020-02-12 21:55:00|7136.9|7132.9|7134.5|7130.5|7136.9|7132.9|7134.5|7130.5|0
1581544800000|2020-02-12 22:00:00|7134.8|7130.8|7133.3|7129.3|7135|7131|7132.6|7128.6|0
1581545100000|2020-02-12 22:05:00|7133.4|7129.4|7133.4|7129.4|7133.5|7129.5|7133.4|7129.4|0
1581545400000|2020-02-12 22:10:00|7133.5|7129.5|7133.2|7129.2|7133.6|7129.6|7133|7129|0
1581545700000|2020-02-12 22:15:00|7133.1|7129.1|7133.1|7129.1|7133.4|7129.4|7133.1|7129.1|0
1581546000000|2020-02-12 22:20:00|7133.2|7129.2|7133.2|7129.2|7133.2|7129.2|7133.2|7129.2|0
1581546300000|2020-02-12 22:25:00|7133.3|7129.3|7133.3|7129.3|7133.3|7129.3|7133.1|7129.1|0
1581546600000|2020-02-12 22:30:00|7133.4|7129.4|7133.2|7129.2|7134.1|7130.1|7133.2|7129.2|0
1581546900000|2020-02-12 22:35:00|7133.4|7129.4|7133.3|7129.3|7133.4|7129.4|7133.1|7129.1|0
1581547200000|2020-02-12 22:40:00|7132.8|7128.8|7133.3|7129.3|7133.3|7129.3|7132.8|7128.8|0
1581547500000|2020-02-12 22:45:00|7133.2|7129.2|7134.6|7130.6|7136.6|7132.6|7133.2|7129.2|0
1581547800000|2020-02-12 22:50:00|7133.4|7131.4|7140.4|7138.4|7142.4|7140.4|7130.9|7128.9|582
1581548100000|2020-02-12 22:55:00|7140.9|7138.9|7136.9|7134.9|7142.4|7140.4|7136.4|7134.4|251
1581548400000|2020-02-12 23:00:00|7136.4|7134.4|7134.9|7133.9|7137.9|7136.9|7133.4|7132.4|443
1581548700000|2020-02-12 23:05:00|7133.9|7132.9|7132.9|7131.9|7136.9|7135.9|7131.9|7130.9|519
1581549000000|2020-02-12 23:10:00|7131.9|7130.9|7141.9|7140.9|7142.9|7141.9|7131.9|7130.9|507
1581549300000|2020-02-12 23:15:00|7140.9|7139.9|7139.9|7138.9|7142.9|7141.9|7139.9|7138.9|336
1581549600000|2020-02-12 23:20:00|7139.4|7138.4|7142.9|7141.9|7142.9|7141.9|7137.9|7136.9|333
1581549900000|2020-02-12 23:25:00|7143.9|7142.9|7141.9|7140.9|7143.9|7142.9|7139.9|7138.9|195
1581550200000|2020-02-12 23:30:00|7140.9|7139.9|7145.9|7144.9|7146.9|7145.9|7140.4|7139.4|232
1581550500000|2020-02-12 23:35:00|7144.9|7143.9|7145.9|7144.9|7147.9|7146.9|7143.9|7142.9|263
1581550800000|2020-02-12 23:40:00|7146.4|7145.4|7147.9|7146.9|7149.9|7148.9|7145.9|7144.9|352
1581551100000|2020-02-12 23:45:00|7146.9|7145.9|7130.9|7129.9|7146.9|7145.9|7130.9|7129.9|1306
1581551400000|2020-02-12 23:50:00|7131.4|7130.4|7122.9|7121.9|7134.9|7133.9|7120.9|7119.9|1591
1581551700000|2020-02-12 23:55:00|7121.9|7120.9|7117.9|7116.9|7128.4|7127.4|7114.9|7113.9|1545
1581552000000|2020-02-13 00:00:00|7118.4|7117.4|7111.6|7110.6|7118.9|7117.9|7108.6|7107.6|891
1581552300000|2020-02-13 00:05:00|7112.6|7111.6|7120.6|7119.6|7120.6|7119.6|7111.6|7110.6|636
1581552600000|2020-02-13 00:10:00|7121.1|7120.1|7115.6|7114.6|7123.6|7122.6|7115.6|7114.6|624
1581552900000|2020-02-13 00:15:00|7114.6|7113.6|7114.6|7113.6|7116.6|7115.6|7111.6|7110.6|429
1581553200000|2020-02-13 00:20:00|7115.1|7114.1|7104.6|7103.6|7115.6|7114.6|7104.6|7103.6|503
1581553500000|2020-02-13 00:25:00|7103.6|7102.6|7107.6|7106.6|7108.6|7107.6|7102.6|7101.6|447
1581553800000|2020-02-13 00:30:00|7106.6|7105.6|7105.6|7104.6|7110.1|7109.1|7103.1|7102.1|284
1581554100000|2020-02-13 00:35:00|7106.1|7105.1|7098.6|7097.6|7108.1|7107.1|7098.6|7097.6|380
1581554400000|2020-02-13 00:40:00|7099.1|7098.1|7100.6|7099.6|7102.6|7101.6|7098.6|7097.6|1053
1581554700000|2020-02-13 00:45:00|7100.1|7099.1|7107.6|7106.6|7107.6|7106.6|7099.6|7098.6|382
1581555000000|2020-02-13 00:50:00|7107.1|7106.1|7102.6|7101.6|7107.6|7106.6|7102.6|7101.6|160
1581555300000|2020-02-13 00:55:00|7101.6|7100.6|7099.6|7098.6|7102.6|7101.6|7097.6|7096.6|2173
1581555600000|2020-02-13 01:00:00|7099.1|7098.1|7103.6|7102.6|7105.6|7104.6|7098.6|7097.6|332
1581555900000|2020-02-13 01:05:00|7104.6|7103.6|7102.6|7101.6|7105.6|7104.6|7101.6|7100.6|329
1581556200000|2020-02-13 01:10:00|7103.6|7102.6|7099.6|7098.6|7104.6|7103.6|7099.6|7098.6|235
1581556500000|2020-02-13 01:15:00|7098.6|7097.6|7097.6|7096.6|7100.1|7099.1|7096.6|7095.6|367
1581556800000|2020-02-13 01:20:00|7096.6|7095.6|7096.6|7095.6|7097.6|7096.6|7095.6|7094.6|281
1581557100000|2020-02-13 01:25:00|7095.6|7094.6|7098.6|7097.6|7101.6|7100.6|7095.6|7094.6|354
1581557400000|2020-02-13 01:30:00|7098.1|7097.1|7094.6|7093.6|7098.6|7097.6|7091.6|7090.6|410
1581557700000|2020-02-13 01:35:00|7093.6|7092.6|7094.6|7093.6|7096.6|7095.6|7093.6|7092.6|196
1581558000000|2020-02-13 01:40:00|7095.6|7094.6|7100.6|7099.6|7100.6|7099.6|7092.1|7091.1|299
1581558300000|2020-02-13 01:45:00|7100.1|7099.1|7101.6|7100.6|7104.6|7103.6|7099.6|7098.6|318
1581558600000|2020-02-13 01:50:00|7100.6|7099.6|7100.6|7099.6|7101.6|7100.6|7098.6|7097.6|182
1581558900000|2020-02-13 01:55:00|7099.6|7098.6|7093.6|7092.6|7100.1|7099.1|7093.6|7092.6|202
1581559200000|2020-02-13 02:00:00|7094.6|7093.6|7093.6|7092.6|7096.6|7095.6|7092.6|7091.6|266
1581559500000|2020-02-13 02:05:00|7094.6|7093.6|7096.6|7095.6|7096.6|7095.6|7092.6|7091.6|167
1581559800000|2020-02-13 02:10:00|7095.6|7094.6|7099.6|7098.6|7099.6|7098.6|7095.6|7094.6|217
1581560100000|2020-02-13 02:15:00|7100.6|7099.6|7099.6|7098.6|7101.6|7100.6|7098.6|7097.6|199
1581560400000|2020-02-13 02:20:00|7099.1|7098.1|7097.6|7096.6|7100.6|7099.6|7096.6|7095.6|344
1581560700000|2020-02-13 02:25:00|7096.6|7095.6|7093.6|7092.6|7098.1|7097.1|7093.6|7092.6|242
1581561000000|2020-02-13 02:30:00|7092.6|7091.6|7091.6|7090.6|7092.6|7091.6|7091.6|7090.6|267
1581561300000|2020-02-13 02:35:00|7092.1|7091.1|7095.6|7094.6|7096.6|7095.6|7092.1|7091.1|322
1581561600000|2020-02-13 02:40:00|7096.6|7095.6|7097.6|7096.6|7098.1|7097.1|7095.6|7094.6|276
1581561900000|2020-02-13 02:45:00|7096.6|7095.6|7097.6|7096.6|7097.6|7096.6|7093.6|7092.6|224
1581562200000|2020-02-13 02:50:00|7096.6|7095.6|7098.6|7097.6|7098.6|7097.6|7095.6|7094.6|148
1581562500000|2020-02-13 02:55:00|7099.6|7098.6|7102.6|7101.6|7103.6|7102.6|7099.6|7098.6|225
1581562800000|2020-02-13 03:00:00|7101.6|7100.6|7100.6|7099.6|7105.1|7104.1|7099.6|7098.6|269
1581563100000|2020-02-13 03:05:00|7101.6|7100.6|7105.6|7104.6|7106.6|7105.6|7101.6|7100.6|208
1581563400000|2020-02-13 03:10:00|7104.6|7103.6|7106.6|7105.6|7107.6|7106.6|7104.6|7103.6|149
1581563700000|2020-02-13 03:15:00|7105.6|7104.6|7100.6|7099.6|7105.6|7104.6|7100.6|7099.6|368
1581564000000|2020-02-13 03:20:00|7101.6|7100.6|7100.6|7099.6|7101.6|7100.6|7099.6|7098.6|167
1581564300000|2020-02-13 03:25:00|7099.6|7098.6|7093.6|7092.6|7099.6|7098.6|7092.6|7091.6|394
1581564600000|2020-02-13 03:30:00|7092.6|7091.6|7091.6|7090.6|7093.6|7092.6|7090.6|7089.6|509
1581564900000|2020-02-13 03:35:00|7092.6|7091.6|7093.6|7092.6|7095.6|7094.6|7092.1|7091.1|328
1581565200000|2020-02-13 03:40:00|7092.6|7091.6|7094.6|7093.6|7095.6|7094.6|7092.6|7091.6|216
1581565500000|2020-02-13 03:45:00|7095.6|7094.6|7093.6|7092.6|7095.6|7094.6|7093.6|7092.6|204
1581565800000|2020-02-13 03:50:00|7092.6|7091.6|7090.6|7089.6|7093.6|7092.6|7090.6|7089.6|288
1581566100000|2020-02-13 03:55:00|7089.6|7088.6|7091.6|7090.6|7092.6|7091.6|7088.6|7087.6|420
1581566400000|2020-02-13 04:00:00|7092.1|7091.1|7096.6|7095.6|7097.6|7096.6|7091.6|7090.6|407
1581566700000|2020-02-13 04:05:00|7097.6|7096.6|7096.6|7095.6|7097.6|7096.6|7094.6|7093.6|281
1581567000000|2020-02-13 04:10:00|7097.1|7096.1|7097.6|7096.6|7098.6|7097.6|7096.6|7095.6|264
1581567300000|2020-02-13 04:15:00|7096.6|7095.6|7094.6|7093.6|7096.6|7095.6|7092.6|7091.6|299
1581567600000|2020-02-13 04:20:00|7095.6|7094.6|7091.6|7090.6|7095.6|7094.6|7091.6|7090.6|424
1581567900000|2020-02-13 04:25:00|7091.1|7090.1|7090.6|7089.6|7091.1|7090.1|7088.6|7087.6|460
1581568200000|2020-02-13 04:30:00|7089.6|7088.6|7087.6|7086.6|7090.6|7089.6|7086.6|7085.6|535
1581568500000|2020-02-13 04:35:00|7086.6|7085.6|7087.6|7086.6|7088.6|7087.6|7085.6|7084.6|410
1581568800000|2020-02-13 04:40:00|7088.6|7087.6|7087.6|7086.6|7089.6|7088.6|7087.6|7086.6|416
1581569100000|2020-02-13 04:45:00|7086.6|7085.6|7087.6|7086.6|7089.1|7088.1|7085.6|7084.6|600
1581569400000|2020-02-13 04:50:00|7086.6|7085.6|7087.6|7086.6|7087.6|7086.6|7085.6|7084.6|420
1581569700000|2020-02-13 04:55:00|7088.1|7087.1|7089.6|7088.6|7090.6|7089.6|7087.6|7086.6|686
1581570000000|2020-02-13 05:00:00|7090|7088|7092|7090|7092|7090|7090|7088|468
1581570300000|2020-02-13 05:05:00|7092.5|7090.5|7100|7098|7100|7098|7092|7090|2640
1581570600000|2020-02-13 05:10:00|7099|7097|7101|7099|7103|7101|7097|7095|1942
1581570900000|2020-02-13 05:15:00|7100|7098|7097|7095|7101|7099|7097|7095|765
1581571200000|2020-02-13 05:20:00|7096|7094|7097|7095|7097|7095|7096|7094|345
1581571500000|2020-02-13 05:25:00|7096|7094|7098|7096|7098|7096|7096|7094|648
1581571800000|2020-02-13 05:30:00|7097.5|7095.5|7097.6|7093.6|7099.7|7095.7|7096.6|7092.6|3
1581572100000|2020-02-13 05:35:00|7098.1|7094.1|7098.9|7094.9|7099.6|7095.6|7097.7|7093.7|0
1581572400000|2020-02-13 05:40:00|7099.1|7095.1|7099.1|7095.1|7099.4|7095.4|7098.3|7094.3|0
1581572700000|2020-02-13 05:45:00|7099.2|7095.2|7101.4|7097.4|7101.8|7097.8|7099.1|7095.1|0
1581573000000|2020-02-13 05:50:00|7101.6|7097.6|7102.1|7098.1|7102.5|7098.5|7101.1|7097.1|0
1581573300000|2020-02-13 05:55:00|7101.7|7097.7|7100.9|7096.9|7102.1|7098.1|7100.4|7096.4|0
1581573600000|2020-02-13 06:00:00|7100.4|7096.4|7101.3|7097.3|7102.3|7098.3|7100.4|7096.4|0
1581573900000|2020-02-13 06:05:00|7101.7|7097.7|7100.9|7096.9|7101.8|7097.8|7100.9|7096.9|0
1581574200000|2020-02-13 06:10:00|7103.5|7100.5|7097.5|7094.5|7103.5|7100.5|7094.5|7091.5|266
1581574500000|2020-02-13 06:15:00|7096.5|7093.5|7096.5|7093.5|7100.5|7097.5|7095.5|7092.5|289
1581574800000|2020-02-13 06:20:00|7097.5|7094.5|7096.5|7093.5|7097.5|7094.5|7096.5|7093.5|37
1581575100000|2020-02-13 06:25:00|7097.5|7094.5|7099|7096|7099.5|7096.5|7097.5|7094.5|29
1581575400000|2020-02-13 06:30:00|7099.5|7096.5|7098.5|7095.5|7099.5|7096.5|7098|7095|13
1581575700000|2020-02-13 06:35:00|7099.5|7096.5|7099.5|7096.5|7099.5|7096.5|7098.5|7095.5|8
1581576000000|2020-02-13 06:40:00|||||||||4
1581576300000|2020-02-13 06:45:00|7100|7097|7099.5|7096.5|7100.5|7097.5|7099.5|7096.5|68
1581576600000|2020-02-13 06:50:00|7100.5|7097.5|7099.5|7096.5|7100.5|7097.5|7099.5|7096.5|8
1581576900000|2020-02-13 06:55:00|7098.5|7095.5|7097|7094|7098.5|7095.5|7096.5|7093.5|50
1581577200000|2020-02-13 07:00:00|7096.5|7093.5|7095|7092|7097.5|7094.5|7094.5|7091.5|185
1581577500000|2020-02-13 07:05:00|7094.5|7091.5|7096|7093|7096.5|7093.5|7094.5|7091.5|262
1581577800000|2020-02-13 07:10:00|7095.5|7092.5|7093.5|7090.5|7096|7093|7093|7090|147
1581578100000|2020-02-13 07:15:00|7092.5|7089.5|7092.5|7089.5|7093.5|7090.5|7091.5|7088.5|57
1581578400000|2020-02-13 07:20:00|7091.5|7088.5|7089.5|7086.5|7091.5|7088.5|7089.5|7086.5|56
1581578700000|2020-02-13 07:25:00|7090|7087|7092.5|7089.5|7092.5|7089.5|7090|7087|64
1581579000000|2020-02-13 07:30:00|7093.5|7090.5|7092.5|7089.5|7094.5|7091.5|7091.5|7088.5|261
1581579300000|2020-02-13 07:35:00|7092|7089|7092.5|7089.5|7092.5|7089.5|7091.5|7088.5|39
1581579600000|2020-02-13 07:40:00|7091.5|7088.5|7090.5|7087.5|7092.5|7089.5|7090.5|7087.5|87
1581579900000|2020-02-13 07:45:00|7090|7087|7089.5|7086.5|7090.5|7087.5|7089.5|7086.5|21
1581580200000|2020-02-13 07:50:00|7090|7087|7086.5|7083.5|7090.5|7087.5|7086.5|7083.5|54
1581580500000|2020-02-13 07:55:00|7087|7084|7084|7081|7088.5|7085.5|7082.5|7079.5|84
1581580800000|2020-02-13 08:00:00|7084.5|7081.5|7085.5|7082.5|7087.5|7084.5|7083.5|7080.5|115
1581581100000|2020-02-13 08:05:00|7086|7083|7086.5|7083.5|7087|7084|7083.5|7080.5|140
1581581400000|2020-02-13 08:10:00|7086|7083|7083.5|7080.5|7087.5|7084.5|7082|7079|207
1581581700000|2020-02-13 08:15:00|7084|7081|7089.5|7086.5|7090.5|7087.5|7084|7081|109
1581582000000|2020-02-13 08:20:00|7090|7087|7093.5|7090.5|7094.5|7091.5|7088|7085|166
1581582300000|2020-02-13 08:25:00|7092.5|7089.5|7090|7087|7094.5|7091.5|7088.5|7085.5|79
1581582600000|2020-02-13 08:30:00|7089.5|7086.5|7087.5|7084.5|7090.5|7087.5|7087|7084|57
1581582900000|2020-02-13 08:35:00|7087|7084|7085.5|7082.5|7090|7087|7084.5|7081.5|111
1581583200000|2020-02-13 08:40:00|7085|7082|7087|7084|7087.5|7084.5|7084.5|7081.5|290
1581583500000|2020-02-13 08:45:00|7086.5|7083.5|7087.5|7084.5|7088.5|7085.5|7086.5|7083.5|69
1581583800000|2020-02-13 08:50:00|7088|7085|7085.5|7082.5|7088.5|7085.5|7085.5|7082.5|146
1581584100000|2020-02-13 08:55:00|7084.5|7081.5|7082.5|7079.5|7085.5|7082.5|7082.5|7079.5|507
1581584400000|2020-02-13 09:00:00|7081.5|7078.5|7080.5|7077.5|7082|7079|7079.5|7076.5|57
1581584700000|2020-02-13 09:05:00|7080|7077|7078.5|7075.5|7084|7081|7078.5|7075.5|103
1581585000000|2020-02-13 09:10:00|7079.5|7076.5|7082|7079|7082.5|7079.5|7079.5|7076.5|73
1581585300000|2020-02-13 09:15:00|7081.5|7078.5|7080|7077|7082|7079|7078.5|7075.5|140
1581585600000|2020-02-13 09:20:00|7080.5|7077.5|7076.5|7073.5|7080.5|7077.5|7076.5|7073.5|36
1581585900000|2020-02-13 09:25:00|7075.5|7072.5|7071.5|7068.5|7076|7073|7071.5|7068.5|207
1581586200000|2020-02-13 09:30:00|7072|7069|7073.5|7070.5|7074.5|7071.5|7072|7069|388
1581586500000|2020-02-13 09:35:00|7074|7071|7074.5|7071.5|7074.5|7071.5|7073.5|7070.5|64
1581586800000|2020-02-13 09:40:00|7074|7071|7076.5|7073.5|7076.5|7073.5|7073.5|7070.5|67
1581587100000|2020-02-13 09:45:00|7076|7073|7077.5|7074.5|7078.5|7075.5|7075.5|7072.5|114
1581587400000|2020-02-13 09:50:00|7077|7074|7071.5|7068.5|7077.5|7074.5|7066.5|7063.5|219
1581587700000|2020-02-13 09:55:00|7072|7069|7072.5|7069.5|7073.5|7070.5|7071.5|7068.5|71
1581588000000|2020-02-13 10:00:00|7072|7069|7067.5|7064.5|7072|7069|7066.5|7063.5|120
1581588300000|2020-02-13 10:05:00|7067|7064|7062.5|7059.5|7067.5|7064.5|7062.5|7059.5|234
1581588600000|2020-02-13 10:10:00|7061.5|7058.5|7064|7061|7065.5|7062.5|7056|7053|203
1581588900000|2020-02-13 10:15:00|7064.5|7061.5|7063.5|7060.5|7065|7062|7062.5|7059.5|38
1581589200000|2020-02-13 10:20:00|7063|7060|7067.5|7064.5|7068|7065|7062.5|7059.5|63
1581589500000|2020-02-13 10:25:00|7067|7064|7068.5|7065.5|7072.5|7069.5|7066.5|7063.5|179
1581589800000|2020-02-13 10:30:00|7068|7065|7066.5|7063.5|7068|7065|7065.5|7062.5|63
1581590100000|2020-02-13 10:35:00|7066|7063|7066.5|7063.5|7067.5|7064.5|7064.5|7061.5|29
1581590400000|2020-02-13 10:40:00|7066|7063|7066.5|7063.5|7067.5|7064.5|7064.5|7061.5|53
1581590700000|2020-02-13 10:45:00|7066|7063|7066.5|7063.5|7068.5|7065.5|7063.5|7060.5|470
1581591000000|2020-02-13 10:50:00|7066|7063|7068.5|7065.5|7071.5|7068.5|7065.5|7062.5|77
1581591300000|2020-02-13 10:55:00|7069|7066|7068.5|7065.5|7069.5|7066.5|7067.5|7064.5|40
1581591600000|2020-02-13 11:00:00|7069|7066|7065.5|7062.5|7069.5|7066.5|7064.5|7061.5|90
1581591900000|2020-02-13 11:05:00|7064.5|7061.5|7063.5|7060.5|7065.5|7062.5|7061|7058|88
1581592200000|2020-02-13 11:10:00|7063|7060|7059.5|7056.5|7064.5|7061.5|7058.5|7055.5|58
1581592500000|2020-02-13 11:15:00|7059|7056|7059.5|7056.5|7061.5|7058.5|7058.5|7055.5|41
1581592800000|2020-02-13 11:20:00|7059|7056|7060.5|7057.5|7060.5|7057.5|7057.5|7054.5|54
1581593100000|2020-02-13 11:25:00|7060|7057|7058.5|7055.5|7060|7057|7057|7054|43
1581593400000|2020-02-13 11:30:00|7057.5|7054.5|7054.5|7051.5|7058.5|7055.5|7053.5|7050.5|155
1581593700000|2020-02-13 11:35:00|7053.5|7050.5|7057.5|7054.5|7058.5|7055.5|7053.5|7050.5|203
1581594000000|2020-02-13 11:40:00|7057|7054|7059.5|7056.5|7059.5|7056.5|7056.5|7053.5|38
1581594300000|2020-02-13 11:45:00|7059|7056|7060.5|7057.5|7061.5|7058.5|7058.5|7055.5|68
1581594600000|2020-02-13 11:50:00|7059.5|7056.5|7063.5|7060.5|7066|7063|7059.5|7056.5|249
1581594900000|2020-02-13 11:55:00|7062.5|7059.5|7064.5|7061.5|7065.5|7062.5|7061.5|7058.5|425
1581595200000|2020-02-13 12:00:00|7065.5|7062.5|7067.5|7064.5|7068.5|7065.5|7065.5|7062.5|144
1581595500000|2020-02-13 12:05:00|7067|7064|7068.5|7065.5|7068.5|7065.5|7066.5|7063.5|43
1581595800000|2020-02-13 12:10:00|7068|7065|7067.5|7064.5|7068.5|7065.5|7067.5|7064.5|43
1581596100000|2020-02-13 12:15:00|7066.5|7063.5|7065.5|7062.5|7067.5|7064.5|7065.5|7062.5|63
1581596400000|2020-02-13 12:20:00|7066|7063|7063|7060|7067.5|7064.5|7062.5|7059.5|112
1581596700000|2020-02-13 12:25:00|7062.5|7059.5|7063|7060|7063.5|7060.5|7059.5|7056.5|94
1581597000000|2020-02-13 12:30:00|7062.5|7059.5|7066.5|7063.5|7067.5|7064.5|7061.5|7058.5|184
1581597300000|2020-02-13 12:35:00|7067|7064|7064.5|7061.5|7067|7064|7063.5|7060.5|509
1581597600000|2020-02-13 12:40:00|7064|7061|7064.5|7061.5|7065.5|7062.5|7063.5|7060.5|641
1581597900000|2020-02-13 12:45:00|7064|7061|7061|7058|7064|7061|7060|7057|169
1581598200000|2020-02-13 12:50:00|7061.5|7058.5|7064|7061|7064.5|7061.5|7061|7058|40
1581598500000|2020-02-13 12:55:00|7064.5|7061.5|7074.5|7071.5|7074.5|7071.5|7064.5|7061.5|219
1581598800000|2020-02-13 13:00:00|7073.5|7070.5|7079.5|7076.5|7080|7077|7073|7070|331
1581599100000|2020-02-13 13:05:00|7080|7077|7075.5|7072.5|7080.5|7077.5|7075.5|7072.5|76
1581599400000|2020-02-13 13:10:00|7076|7073|7076|7073|7077.5|7074.5|7074.5|7071.5|81
1581599700000|2020-02-13 13:15:00|7076.5|7073.5|7073|7070|7076.5|7073.5|7071.5|7068.5|59
1581600000000|2020-02-13 13:20:00|7073.5|7070.5|7077.5|7074.5|7078.5|7075.5|7072.5|7069.5|27
1581600300000|2020-02-13 13:25:00|7076.5|7073.5|7075.5|7072.5|7078.5|7075.5|7074.5|7071.5|48
1581600600000|2020-02-13 13:30:00|7074.5|7071.5|7076.5|7073.5|7077.5|7074.5|7073.5|7070.5|47
1581600900000|2020-02-13 13:35:00|7075.5|7072.5|7075.5|7072.5|7078.5|7075.5|7074|7071|46
1581601200000|2020-02-13 13:40:00|7074.5|7071.5|7078|7075|7078.5|7075.5|7074.5|7071.5|33
1581601500000|2020-02-13 13:45:00|7077.5|7074.5|7079.5|7076.5|7079.5|7076.5|7076|7073|37
1581601800000|2020-02-13 13:50:00|7078.5|7075.5|7084|7081|7085.5|7082.5|7077.5|7074.5|77
1581602100000|2020-02-13 13:55:00|7083.5|7080.5|7081.5|7078.5|7084.5|7081.5|7080.5|7077.5|47
1581602400000|2020-02-13 14:00:00|7082.5|7079.5|7078|7075|7082.5|7079.5|7078|7075|30
1581602700000|2020-02-13 14:05:00|7078.5|7075.5|7084|7081|7084|7081|7078.5|7075.5|25
1581603000000|2020-02-13 14:10:00|7083.5|7080.5|7078.5|7075.5|7086|7083|7078.5|7075.5|298
1581603300000|2020-02-13 14:15:00|7078|7075|7077.5|7074.5|7078.5|7075.5|7076.5|7073.5|77
1581603600000|2020-02-13 14:20:00|7077|7074|7076.5|7073.5|7077.5|7074.5|7074.5|7071.5|85
1581603900000|2020-02-13 14:25:00|7077|7074|7076.5|7073.5|7077.5|7074.5|7076.5|7073.5|123
1581604200000|2020-02-13 14:30:00|7077|7074|7086.5|7083.5|7090.5|7087.5|7074|7071|452
1581604500000|2020-02-13 14:35:00|7087.5|7084.5|7086|7083|7093|7090|7085.5|7082.5|134
1581604800000|2020-02-13 14:40:00|7086.5|7083.5|7087|7084|7088.5|7085.5|7082|7079|110
1581605100000|2020-02-13 14:45:00|7087.5|7084.5|7082.5|7079.5|7090.5|7087.5|7080.5|7077.5|164
1581605400000|2020-02-13 14:50:00|7083.5|7080.5|7091.5|7088.5|7091.5|7088.5|7082.5|7079.5|538
1581605700000|2020-02-13 14:55:00|7091|7088|7083.5|7080.5|7093.5|7090.5|7082.5|7079.5|296
1581606000000|2020-02-13 15:00:00|7084|7081|7074.5|7071.5|7085.5|7082.5|7073|7070|314
1581606300000|2020-02-13 15:05:00|7074|7071|7080.5|7077.5|7081.5|7078.5|7073.5|7070.5|77
1581606600000|2020-02-13 15:10:00|7081|7078|7084.5|7081.5|7085.5|7082.5|7081|7078|101
1581606900000|2020-02-13 15:15:00|7083.5|7080.5|7086.5|7083.5|7087.5|7084.5|7083|7080|90
1581607200000|2020-02-13 15:20:00|7086|7083|7087.5|7084.5|7089.5|7086.5|7085|7082|82
1581607500000|2020-02-13 15:25:00|7087|7084|7088.5|7085.5|7092.5|7089.5|7086.5|7083.5|232
1581607800000|2020-02-13 15:30:00|7088|7085|7088.5|7085.5|7091.5|7088.5|7085|7082|303
1581608100000|2020-02-13 15:35:00|7088|7085|7085.5|7082.5|7089.5|7086.5|7083.5|7080.5|97
1581608400000|2020-02-13 15:40:00|7086|7083|7089.5|7086.5|7089.5|7086.5|7084.5|7081.5|49
1581608700000|2020-02-13 15:45:00|7090.5|7087.5|7092.5|7089.5|7093.5|7090.5|7089.5|7086.5|77
1581609000000|2020-02-13 15:50:00|7093.5|7090.5|7095|7092|7095.5|7092.5|7092.5|7089.5|79
1581609300000|2020-02-13 15:55:00|7094.5|7091.5|7098.5|7095.5|7100|7097|7094.5|7091.5|86
1581609600000|2020-02-13 16:00:00|7099|7096|7097|7094|7099.5|7096.5|7096.5|7093.5|71
1581609900000|2020-02-13 16:05:00|7097.5|7094.5|7096.5|7093.5|7099.5|7096.5|7096|7093|42
1581610200000|2020-02-13 16:10:00|7096|7093|7098.5|7095.5|7099.5|7096.5|7096|7093|280
1581610500000|2020-02-13 16:15:00|7098|7095|7098.5|7095.5|7099|7096|7095.5|7092.5|53
1581610800000|2020-02-13 16:20:00|7099|7096|7102.5|7099.5|7103.5|7100.5|7098.5|7095.5|27
1581611100000|2020-02-13 16:25:00|7102|7099|7102.5|7099.5|7103|7100|7100.5|7097.5|85
1581611400000|2020-02-13 16:30:00|7103|7100|7106.5|7103.5|7106.5|7103.5|7102.5|7099.5|134
1581611700000|2020-02-13 16:35:00|7107|7104|7106.5|7103.5|7108|7105|7104.5|7101.5|63
1581612000000|2020-02-13 16:40:00|7107.5|7104.5|7107.5|7104.5|7110.5|7107.5|7106.5|7103.5|108
1581612300000|2020-02-13 16:45:00|7108|7105|7105.5|7102.5|7108.5|7105.5|7104|7101|608
1581612600000|2020-02-13 16:50:00|7106.5|7103.5|7106|7103|7108.5|7105.5|7106|7103|150
1581612900000|2020-02-13 16:55:00|7105.5|7102.5|7106.5|7103.5|7107.5|7104.5|7105.5|7102.5|318
1581613200000|2020-02-13 17:00:00|7107.5|7104.5|7107.5|7104.5|7108.5|7105.5|7106.5|7103.5|71
1581613500000|2020-02-13 17:05:00|7107|7104|7111.5|7108.5|7112.5|7109.5|7106.5|7103.5|64
1581613800000|2020-02-13 17:10:00|7112|7109|7109.5|7106.5|7112.5|7109.5|7109.5|7106.5|30
1581614100000|2020-02-13 17:15:00|7110.5|7107.5|7110|7107|7112.5|7109.5|7109.5|7106.5|32
1581614400000|2020-02-13 17:20:00|7110.5|7107.5|7109.5|7106.5|7111.5|7108.5|7108.5|7105.5|17
1581614700000|2020-02-13 17:25:00|7108.5|7105.5|7109.5|7106.5|7109.5|7106.5|7106.5|7103.5|52
1581615000000|2020-02-13 17:30:00|7110|7107|7111.5|7108.5|7111.5|7108.5|7109.5|7106.5|22
1581615300000|2020-02-13 17:35:00|7110.5|7107.5|7109|7106|7111.5|7108.5|7108.5|7105.5|77
1581615600000|2020-02-13 17:40:00|7109.5|7106.5|7109.5|7106.5|7110.5|7107.5|7108|7105|13
1581615900000|2020-02-13 17:45:00|7110.5|7107.5|7110.5|7107.5|7111.5|7108.5|7109|7106|43
1581616200000|2020-02-13 17:50:00|7111|7108|7110|7107|7112|7109|7109.5|7106.5|48
1581616500000|2020-02-13 17:55:00|7109.5|7106.5|7106.5|7103.5|7110.5|7107.5|7106.5|7103.5|27
1581616800000|2020-02-13 18:00:00|7107|7104|7107.5|7104.5|7108|7105|7106.5|7103.5|58
1581617100000|2020-02-13 18:05:00|7107|7104|7106.5|7103.5|7107.5|7104.5|7106.5|7103.5|23
1581617400000|2020-02-13 18:10:00|7106|7103|7105.5|7102.5|7107.5|7104.5|7105.5|7102.5|32
1581617700000|2020-02-13 18:15:00|7105|7102|7108.5|7105.5|7108.5|7105.5|7104.5|7101.5|673
1581618000000|2020-02-13 18:20:00|7108|7105|7109.5|7106.5|7110.5|7107.5|7107.5|7104.5|26
1581618300000|2020-02-13 18:25:00|7110|7107|7110.5|7107.5|7110.5|7107.5|7108.5|7105.5|27
1581618600000|2020-02-13 18:30:00|7111|7108|7111|7108|7112.5|7109.5|7110|7107|34
1581618900000|2020-02-13 18:35:00|7111.5|7108.5|7111.5|7108.5|7112.5|7109.5|7110.5|7107.5|16
1581619200000|2020-02-13 18:40:00|7112|7109|7112|7109|7113.5|7110.5|7110.5|7107.5|54
1581619500000|2020-02-13 18:45:00|7112.5|7109.5|7114.5|7111.5|7114.5|7111.5|7112.5|7109.5|12
1581619800000|2020-02-13 18:50:00|7114|7111|7114.5|7111.5|7114.5|7111.5|7113.5|7110.5|65
1581620100000|2020-02-13 18:55:00|7113.5|7110.5|7114.5|7111.5|7115|7112|7113.5|7110.5|162
1581620400000|2020-02-13 19:00:00|7115.5|7112.5|7117|7114|7117.5|7114.5|7113.5|7110.5|166
1581620700000|2020-02-13 19:05:00|7116.5|7113.5|7114.5|7111.5|7117.5|7114.5|7114.5|7111.5|12
1581621000000|2020-02-13 19:10:00|7114|7111|7113.5|7110.5|7114.5|7111.5|7112.5|7109.5|16
1581621300000|2020-02-13 19:15:00|7114|7111|7112|7109|7114|7111|7110.5|7107.5|8
1581621600000|2020-02-13 19:20:00|7111.5|7108.5|7109|7106|7113.5|7110.5|7108.5|7105.5|391
1581621900000|2020-02-13 19:25:00|7108.5|7105.5|7107|7104|7108.5|7105.5|7106.5|7103.5|28
1581622200000|2020-02-13 19:30:00|7107.5|7104.5|7109.5|7106.5|7109.5|7106.5|7107.5|7104.5|228
1581622500000|2020-02-13 19:35:00|7110.5|7107.5|7110.5|7107.5|7110.5|7107.5|7110.5|7107.5|103
1581622800000|2020-02-13 19:40:00|7111.5|7108.5|7112|7109|7114|7111|7111.5|7108.5|185
1581623100000|2020-02-13 19:45:00|7112.5|7109.5|7109.5|7106.5|7112.5|7109.5|7109.5|7106.5|327
1581623400000|2020-02-13 19:50:00|7110|7107|7109.5|7106.5|7110.5|7107.5|7109.5|7106.5|485
1581623700000|2020-02-13 19:55:00|7110|7107|7110.5|7107.5|7112|7109|7110|7107|20
1581624000000|2020-02-13 20:00:00|7111|7108|7106.5|7103.5|7113.5|7110.5|7106.5|7103.5|49
1581624300000|2020-02-13 20:05:00|7106|7103|7109|7106|7109|7106|7106|7103|11
1581624600000|2020-02-13 20:10:00|7108.5|7105.5|7107.5|7104.5|7110.5|7107.5|7106.5|7103.5|25
1581624900000|2020-02-13 20:15:00|7108|7105|7109|7106|7109.5|7106.5|7107.5|7104.5|29
1581625200000|2020-02-13 20:20:00|7108.5|7105.5|7107|7104|7109.5|7106.5|7106.5|7103.5|46
1581625500000|2020-02-13 20:25:00|7107.5|7104.5|7107.5|7104.5|7108|7105|7106|7103|647
1581625800000|2020-02-13 20:30:00|7106.5|7103.5|7105.5|7102.5|7107.5|7104.5|7103.5|7100.5|270
1581626100000|2020-02-13 20:35:00|7105|7102|7101.5|7098.5|7105.5|7102.5|7101|7098|64
1581626400000|2020-02-13 20:40:00|7102|7099|7098.5|7095.5|7102.5|7099.5|7098.5|7095.5|105
1581626700000|2020-02-13 20:45:00|7099.5|7096.5|7101.5|7098.5|7103|7100|7097.5|7094.5|129
1581627000000|2020-02-13 20:50:00|7100.5|7097.5|7101.5|7098.5|7103.5|7100.5|7098.5|7095.5|157
1581627300000|2020-02-13 20:55:00|7100.5|7097.5|7097.5|7094.5|7102.5|7099.5|7094.5|7091.5|194
1581627600000|2020-02-13 21:00:00|7101.3|7097.3|7104.1|7100.1|7107|7103|7101.3|7097.3|0
1581627900000|2020-02-13 21:05:00|7103.6|7099.6|7102.5|7098.5|7104.1|7100.1|7101.1|7097.1|0
1581628200000|2020-02-13 21:10:00|7102|7098|7106.3|7102.3|7107|7103|7102|7098|0
1581628500000|2020-02-13 21:15:00|7106.4|7102.4|7106.9|7102.9|7106.9|7102.9|7106|7102|0
1581628800000|2020-02-13 21:20:00|7107|7103|7107.9|7103.9|7107.9|7103.9|7107|7103|0
1581629100000|2020-02-13 21:25:00|7108.1|7104.1|7108.2|7104.2|7108.7|7104.7|7107.6|7103.6|0
1581629400000|2020-02-13 21:30:00|7108|7104|7108.2|7104.2|7108.9|7104.9|7107.3|7103.3|0
1581629700000|2020-02-13 21:35:00|7108.7|7104.7|7108.3|7104.3|7108.7|7104.7|7107.8|7103.8|0
1581630000000|2020-02-13 21:40:00|7107.8|7103.8|7104.7|7100.7|7107.8|7103.8|7103.8|7099.8|0
1581630300000|2020-02-13 21:45:00|7105.2|7101.2|7105.6|7101.6|7106.6|7102.6|7104.7|7100.7|0
1581630600000|2020-02-13 21:50:00|7105.2|7101.2|7106.3|7102.3|7106.7|7102.7|7105.2|7101.2|0
1581630900000|2020-02-13 21:55:00|7106.7|7102.7|7108|7104|7108.6|7104.6|7106.3|7102.3|0
1581631200000|2020-02-13 22:00:00|7107.8|7103.8|7107.8|7103.8|7109.3|7105.3|7107.8|7103.8|0
1581631500000|2020-02-13 22:05:00|7107.9|7103.9|7107.8|7103.8|7107.9|7103.9|7107.4|7103.4|0
1581631800000|2020-02-13 22:10:00|7107.7|7103.7|7107.4|7103.4|7107.7|7103.7|7107.4|7103.4|0
1581632100000|2020-02-13 22:15:00|7107.5|7103.5|7106.2|7102.2|7108|7104|7106.2|7102.2|0
1581632400000|2020-02-13 22:20:00|7106.1|7102.1|7106.9|7102.9|7106.9|7102.9|7106.1|7102.1|0
1581632700000|2020-02-13 22:25:00|7107|7103|7106.9|7102.9|7107.5|7103.5|7106.8|7102.8|0
1581633000000|2020-02-13 22:30:00|7106.8|7102.8|7105.7|7101.7|7106.9|7102.9|7105.4|7101.4|0
1581633300000|2020-02-13 22:35:00|7105.6|7101.6|7105.1|7101.1|7105.7|7101.7|7104.5|7100.5|0
1581633600000|2020-02-13 22:40:00|7105.4|7101.4|7105.7|7101.7|7105.8|7101.8|7105.3|7101.3|0
1581633900000|2020-02-13 22:45:00|7105.5|7101.5|7105.8|7101.8|7106.2|7102.2|7105.4|7101.4|0
1581634200000|2020-02-13 22:50:00|7104|7102|7104|7102|7104|7102|7097|7095|362
1581634500000|2020-02-13 22:55:00|7103|7101|7102|7100|7103|7101|7101|7099|49
1581634800000|2020-02-13 23:00:00|7103|7101|7106.5|7105.5|7108.5|7107.5|7102.5|7100.5|289
1581635100000|2020-02-13 23:05:00|7107|7106|7105.5|7104.5|7112|7111|7105.5|7104.5|355
1581635400000|2020-02-13 23:10:00|7106.5|7105.5|7102.5|7101.5|7108.5|7107.5|7102.5|7101.5|396
1581635700000|2020-02-13 23:15:00|7103|7102|7102.5|7101.5|7103.5|7102.5|7099.5|7098.5|269
1581636000000|2020-02-13 23:20:00|7101.5|7100.5|7103.5|7102.5|7104.5|7103.5|7101.5|7100.5|430
1581636300000|2020-02-13 23:25:00|7102.5|7101.5|7103.5|7102.5|7104.5|7103.5|7101.5|7100.5|212
1581636600000|2020-02-13 23:30:00|7104.5|7103.5|7109.5|7108.5|7109.5|7108.5|7104.5|7103.5|204
1581636900000|2020-02-13 23:35:00|7108.5|7107.5|7110.5|7109.5|7110.5|7109.5|7107.5|7106.5|168
1581637200000|2020-02-13 23:40:00|7109.5|7108.5|7107|7106|7110.5|7109.5|7103.5|7102.5|376
1581637500000|2020-02-13 23:45:00|7107.5|7106.5|7103|7102|7108.5|7107.5|7102.5|7101.5|263
1581637800000|2020-02-13 23:50:00|7103.5|7102.5|7104.5|7103.5|7105|7104|7101.5|7100.5|144
1581638100000|2020-02-13 23:55:00|7103.5|7102.5|7106.5|7105.5|7106.5|7105.5|7102.5|7101.5|196
1581638400000|2020-02-14 00:00:00|7107|7106|7107.5|7106.5|7109.5|7108.5|7105.5|7104.5|233
1581638700000|2020-02-14 00:05:00|7108.5|7107.5|7106.5|7105.5|7109.5|7108.5|7106|7105|143
1581639000000|2020-02-14 00:10:00|7106|7105|7106.5|7105.5|7106.5|7105.5|7104.5|7103.5|270
1581639300000|2020-02-14 00:15:00|7105.5|7104.5|7106.5|7105.5|7108.5|7107.5|7105.5|7104.5|163
1581639600000|2020-02-14 00:20:00|7105.5|7104.5|7103.8|7102.8|7108|7107|7102.8|7101.8|349
1581639900000|2020-02-14 00:25:00|7102.8|7101.8|7102.8|7101.8|7103.8|7102.8|7100.3|7099.3|355
1581640200000|2020-02-14 00:30:00|7103.8|7102.8|7103.8|7102.8|7108.8|7107.8|7103.8|7102.8|305
1581640500000|2020-02-14 00:35:00|7102.8|7101.8|7104.8|7103.8|7104.8|7103.8|7100.8|7099.8|152
1581640800000|2020-02-14 00:40:00|7105.3|7104.3|7104.8|7103.8|7105.8|7104.8|7104.8|7103.8|47
1581641100000|2020-02-14 00:45:00|7103.8|7102.8|7107.8|7106.8|7107.8|7106.8|7103.8|7102.8|172
1581641400000|2020-02-14 00:50:00|7108.8|7107.8|7112.8|7111.8|7113.8|7112.8|7108.8|7107.8|260
1581641700000|2020-02-14 00:55:00|7113.3|7112.3|7114.8|7113.8|7116.3|7115.3|7112.8|7111.8|317
1581642000000|2020-02-14 01:00:00|7115.3|7114.3|7114.3|7113.3|7118.8|7117.8|7114.3|7113.3|285
1581642300000|2020-02-14 01:05:00|7114.8|7113.8|7114.8|7113.8|7115.8|7114.8|7113.8|7112.8|131
1581642600000|2020-02-14 01:10:00|7113.8|7112.8|7114.8|7113.8|7114.8|7113.8|7113.8|7112.8|189
1581642900000|2020-02-14 01:15:00|7115.8|7114.8|7111.8|7110.8|7115.8|7114.8|7108.8|7107.8|279
1581643200000|2020-02-14 01:20:00|7111.3|7110.3|7112.8|7111.8|7115.3|7114.3|7110.8|7109.8|237
1581643500000|2020-02-14 01:25:00|7113.3|7112.3|7114.8|7113.8|7114.8|7113.8|7111.8|7110.8|120
1581643800000|2020-02-14 01:30:00|7113.8|7112.8|7118.8|7117.8|7118.8|7117.8|7113.8|7112.8|223
1581644100000|2020-02-14 01:35:00|7117.8|7116.8|7121.8|7120.8|7122.8|7121.8|7116.8|7115.8|252
1581644400000|2020-02-14 01:40:00|7121.3|7120.3|7120.8|7119.8|7122.8|7121.8|7118.8|7117.8|299
1581644700000|2020-02-14 01:45:00|7121.3|7120.3|7117.8|7116.8|7121.8|7120.8|7114.8|7113.8|217
1581645000000|2020-02-14 01:50:00|7118.3|7117.3|7119.3|7118.3|7120.3|7119.3|7117.8|7116.8|69
1581645300000|2020-02-14 01:55:00|7118.8|7117.8|7122.8|7121.8|7122.8|7121.8|7118.8|7117.8|110
1581645600000|2020-02-14 02:00:00|7121.8|7120.8|7122.8|7121.8|7122.8|7121.8|7120.8|7119.8|196
1581645900000|2020-02-14 02:05:00|7123.8|7122.8|7121.8|7120.8|7123.8|7122.8|7121.8|7120.8|138
1581646200000|2020-02-14 02:10:00|7120.8|7119.8|7126.8|7125.8|7127.8|7126.8|7119.8|7118.8|528
1581646500000|2020-02-14 02:15:00|7127.8|7126.8|7131.8|7130.8|7131.8|7130.8|7127.8|7126.8|489
1581646800000|2020-02-14 02:20:00|7130.8|7129.8|7128.8|7127.8|7131.8|7130.8|7128.3|7127.3|331
1581647100000|2020-02-14 02:25:00|7127.8|7126.8|7131.8|7130.8|7131.8|7130.8|7127.8|7126.8|182
1581647400000|2020-02-14 02:30:00|7132.8|7131.8|7132.8|7131.8|7134.3|7133.3|7129.8|7128.8|339
1581647700000|2020-02-14 02:35:00|7131.8|7130.8|7127.8|7126.8|7132.8|7131.8|7126.8|7125.8|190
1581648000000|2020-02-14 02:40:00|7128.3|7127.3|7127.8|7126.8|7129.3|7128.3|7127.8|7126.8|169
1581648300000|2020-02-14 02:45:00|7128.8|7127.8|7130.8|7129.8|7131.8|7130.8|7128.8|7127.8|207
1581648600000|2020-02-14 02:50:00|7131.8|7130.8|7132.8|7131.8|7132.8|7131.8|7130.8|7129.8|201
1581648900000|2020-02-14 02:55:00|7133.8|7132.8|7134.8|7133.8|7134.8|7133.8|7132.8|7131.8|356
1581649200000|2020-02-14 03:00:00|7134.3|7133.3|7133.8|7132.8|7134.8|7133.8|7130.8|7129.8|684
1581649500000|2020-02-14 03:05:00|7134.8|7133.8|7134.8|7133.8|7134.8|7133.8|7133.8|7132.8|281
1581649800000|2020-02-14 03:10:00|7133.8|7132.8|7132.8|7131.8|7134.8|7133.8|7131.8|7130.8|316
1581650100000|2020-02-14 03:15:00|7133.8|7132.8|7136.8|7135.8|7136.8|7135.8|7133.8|7132.8|156
1581650400000|2020-02-14 03:20:00|7135.8|7134.8|7137.8|7136.8|7138.8|7137.8|7135.8|7134.8|261
1581650700000|2020-02-14 03:25:00|7136.8|7135.8|7137.8|7136.8|7138.8|7137.8|7136.8|7135.8|256
1581651000000|2020-02-14 03:30:00|7138.8|7137.8|7138.8|7137.8|7139.8|7138.8|7137.8|7136.8|451
1581651300000|2020-02-14 03:35:00|7139.8|7138.8|7139.8|7138.8|7140.8|7139.8|7139.8|7138.8|295
1581651600000|2020-02-14 03:40:00|7140.8|7139.8|7140.8|7139.8|7140.8|7139.8|7139.8|7138.8|207
1581651900000|2020-02-14 03:45:00|7139.8|7138.8|7141.8|7140.8|7141.8|7140.8|7139.8|7138.8|346
1581652200000|2020-02-14 03:50:00|7140.8|7139.8|7138.8|7137.8|7140.8|7139.8|7138.8|7137.8|275
1581652500000|2020-02-14 03:55:00|7137.8|7136.8|7134.8|7133.8|7137.8|7136.8|7134.8|7133.8|247
1581652800000|2020-02-14 04:00:00|7135.8|7134.8|7136.8|7135.8|7136.8|7135.8|7134.8|7133.8|239
1581653100000|2020-02-14 04:05:00|7136.3|7135.3|7137.8|7136.8|7138.8|7137.8|7135.8|7134.8|266
1581653400000|2020-02-14 04:10:00|7138.8|7137.8|7137.8|7136.8|7138.8|7137.8|7137.8|7136.8|131
1581653700000|2020-02-14 04:15:00|7136.8|7135.8|7136.8|7135.8|7136.8|7135.8|7134.8|7133.8|230
1581654000000|2020-02-14 04:20:00|7137.8|7136.8|7138.8|7137.8|7138.8|7137.8|7135.8|7134.8|378
1581654300000|2020-02-14 04:25:00|7137.8|7136.8|7137.8|7136.8|7137.8|7136.8|7136.8|7135.8|205
1581654600000|2020-02-14 04:30:00|7136.8|7135.8|7134.8|7133.8|7137.8|7136.8|7133.8|7132.8|455
1581654900000|2020-02-14 04:35:00|7135.8|7134.8|7137.8|7136.8|7137.8|7136.8|7135.8|7134.8|308
1581655200000|2020-02-14 04:40:00|7138.8|7137.8|7137.8|7136.8|7138.8|7137.8|7137.8|7136.8|459
1581655500000|2020-02-14 04:45:00|7138.3|7137.3|7136.8|7135.8|7138.8|7137.8|7136.8|7135.8|188
1581655800000|2020-02-14 04:50:00|7135.8|7134.8|7136.8|7135.8|7137.8|7136.8|7135.8|7134.8|296
1581656100000|2020-02-14 04:55:00|7135.8|7134.8|7135.8|7134.8|7136.3|7135.3|7134.8|7133.8|420
1581656400000|2020-02-14 05:00:00|7136.1|7134.1|7131.1|7129.1|7136.1|7134.1|7130.1|7128.1|1117
1581656700000|2020-02-14 05:05:00|7130.1|7128.1|7126.1|7124.1|7132.1|7130.1|7125.1|7123.1|2429
1581657000000|2020-02-14 05:10:00|7127.1|7125.1|7131.1|7129.1|7133.1|7131.1|7127.1|7125.1|1762
1581657300000|2020-02-14 05:15:00|7132.1|7130.1|7134.1|7132.1|7135.1|7133.1|7132.1|7130.1|687
1581657600000|2020-02-14 05:20:00|7135.1|7133.1|7135.1|7133.1|7135.1|7133.1|7134.1|7132.1|270
1581657900000|2020-02-14 05:25:00|7135.6|7133.6|7134.1|7132.1|7136.1|7134.1|7133.1|7131.1|1084
1581658200000|2020-02-14 05:30:00|7134.6|7130.6|7134.1|7130.1|7135.6|7131.6|7132.8|7128.8|1
1581658500000|2020-02-14 05:35:00|7133.8|7129.8|7134.4|7130.4|7134.5|7130.5|7133.5|7129.5|0
1581658800000|2020-02-14 05:40:00|7134.3|7130.3|7135|7131|7135|7131|7133.8|7129.8|0
1581659100000|2020-02-14 05:45:00|7135.3|7131.3|7135.4|7131.4|7135.9|7131.9|7134.4|7130.4|0
1581659400000|2020-02-14 05:50:00|7135.3|7131.3|7135.9|7131.9|7136.4|7132.4|7135.3|7131.3|0
1581659700000|2020-02-14 05:55:00|7136|7132|7135.9|7131.9|7136.3|7132.3|7134.4|7130.4|0
1581660000000|2020-02-14 06:00:00|7136.3|7132.3|7134.4|7130.4|7136.3|7132.3|7134.4|7130.4|0
1581660300000|2020-02-14 06:05:00|7134.2|7130.2|7132.4|7128.4|7134.9|7130.9|7131.6|7127.6|0
1581660600000|2020-02-14 06:10:00|7133.1|7130.1|7133.6|7130.6|7135.1|7132.1|7131.6|7128.6|95
1581660900000|2020-02-14 06:15:00|7133.1|7130.1|7135.6|7132.6|7135.6|7132.6|7132.6|7129.6|59
1581661200000|2020-02-14 06:20:00|7136.6|7133.6|7132.1|7129.1|7137.1|7134.1|7130.6|7127.6|184
1581661500000|2020-02-14 06:25:00|7131.6|7128.6|7131.1|7128.1|7132.6|7129.6|7129.1|7126.1|32
1581661800000|2020-02-14 06:30:00|7130.6|7127.6|7130.6|7127.6|7132.1|7129.1|7129.6|7126.6|205
1581662100000|2020-02-14 06:35:00|7130.1|7127.1|7130.6|7127.6|7130.6|7127.6|7129.6|7126.6|30
1581662400000|2020-02-14 06:40:00|7131.6|7128.6|7130.6|7127.6|7131.6|7128.6|7130.6|7127.6|18
1581662700000|2020-02-14 06:45:00|7131.1|7128.1|7131.6|7128.6|7132.6|7129.6|7130.6|7127.6|381
1581663000000|2020-02-14 06:50:00|7132.6|7129.6|7131.6|7128.6|7132.6|7129.6|7131.6|7128.6|187
1581663300000|2020-02-14 06:55:00|||||||||91
1581663600000|2020-02-14 07:00:00|7130.6|7127.6|7133.6|7130.6|7135.6|7132.6|7130.6|7127.6|301
1581663900000|2020-02-14 07:05:00|7134.6|7131.6|7132.1|7129.1|7134.6|7131.6|7130.6|7127.6|130
1581664200000|2020-02-14 07:10:00|7131.6|7128.6|7131.1|7128.1|7132.6|7129.6|7130.6|7127.6|272
1581664500000|2020-02-14 07:15:00|7130.6|7127.6|7131.6|7128.6|7133.6|7130.6|7130.6|7127.6|135
1581664800000|2020-02-14 07:20:00|7132.1|7129.1|7132.1|7129.1|7133.6|7130.6|7130.6|7127.6|22
1581665100000|2020-02-14 07:25:00|7132.6|7129.6|7131.6|7128.6|7132.6|7129.6|7130.6|7127.6|14
1581665400000|2020-02-14 07:30:00|7132.6|7129.6|7131.6|7128.6|7133.6|7130.6|7131.6|7128.6|32
1581665700000|2020-02-14 07:35:00|7130.6|7127.6|7130.1|7127.1|7131.6|7128.6|7130.1|7127.1|12
1581666000000|2020-02-14 07:40:00|7129.6|7126.6|7130.1|7127.1|7130.6|7127.6|7129.6|7126.6|11
1581666300000|2020-02-14 07:45:00|7129.6|7126.6|7128.6|7125.6|7130.6|7127.6|7128.6|7125.6|25
1581666600000|2020-02-14 07:50:00|7129.1|7126.1|7129.1|7126.1|7130.1|7127.1|7128.6|7125.6|66
1581666900000|2020-02-14 07:55:00|7128.6|7125.6|7129.6|7126.6|7131.1|7128.1|7127.6|7124.6|48
1581667200000|2020-02-14 08:00:00|7130.1|7127.1|7124.1|7121.1|7131.6|7128.6|7122.6|7119.6|252
1581667500000|2020-02-14 08:05:00|7123.6|7120.6|7123.1|7120.1|7125.6|7122.6|7119.6|7116.6|149
1581667800000|2020-02-14 08:10:00|7122.6|7119.6|7122.6|7119.6|7123.6|7120.6|7120.6|7117.6|30
1581668100000|2020-02-14 08:15:00|7123.1|7120.1|7123.6|7120.6|7125.6|7122.6|7122.6|7119.6|51
1581668400000|2020-02-14 08:20:00|7123.1|7120.1|7121.6|7118.6|7123.6|7120.6|7121.6|7118.6|49
1581668700000|2020-02-14 08:25:00|7122.1|7119.1|7121.1|7118.1|7123.6|7120.6|7120.6|7117.6|18
1581669000000|2020-02-14 08:30:00|7121.6|7118.6|7121.6|7118.6|7123.6|7120.6|7121.6|7118.6|87
1581669300000|2020-02-14 08:35:00|7122.1|7119.1|7123.6|7120.6|7124.6|7121.6|7121.6|7118.6|351
1581669600000|2020-02-14 08:40:00|7123.1|7120.1|7123.6|7120.6|7123.6|7120.6|7121.6|7118.6|114
1581669900000|2020-02-14 08:45:00|7124.1|7121.1|7123.6|7120.6|7124.1|7121.1|7123.1|7120.1|189
1581670200000|2020-02-14 08:50:00|||||||||62
1581670500000|2020-02-14 08:55:00|7123.1|7120.1|7115.6|7112.6|7123.1|7120.1|7114.6|7111.6|453
1581670800000|2020-02-14 09:00:00|7116.1|7113.1|7114.6|7111.6|7116.1|7113.1|7113.1|7110.1|35
1581671100000|2020-02-14 09:05:00|7114.1|7111.1|7111.6|7108.6|7114.6|7111.6|7110.6|7107.6|55
1581671400000|2020-02-14 09:10:00|7112.1|7109.1|7114.6|7111.6|7114.6|7111.6|7111.6|7108.6|32
1581671700000|2020-02-14 09:15:00|7115.6|7112.6|7118.6|7115.6|7118.6|7115.6|7115.1|7112.1|71
1581672000000|2020-02-14 09:20:00|7119.6|7116.6|7117.6|7114.6|7120.1|7117.1|7117.6|7114.6|58
1581672300000|2020-02-14 09:25:00|7118.6|7115.6|7118.6|7115.6|7119.6|7116.6|7117.6|7114.6|56
1581672600000|2020-02-14 09:30:00|7117.6|7114.6|7116.6|7113.6|7118.6|7115.6|7116.1|7113.1|39
1581672900000|2020-02-14 09:35:00|7115.6|7112.6|7118.6|7115.6|7119.1|7116.1|7115.6|7112.6|55
1581673200000|2020-02-14 09:40:00|7119.1|7116.1|7120.6|7117.6|7122.1|7119.1|7119.1|7116.1|4
1581673500000|2020-02-14 09:45:00|7119.6|7116.6|7120.6|7117.6|7121.6|7118.6|7119.6|7116.6|22
1581673800000|2020-02-14 09:50:00|7119.6|7116.6|7121.6|7118.6|7121.6|7118.6|7119.1|7116.1|7
1581674100000|2020-02-14 09:55:00|7122.1|7119.1|7120.1|7117.1|7122.6|7119.6|7119.6|7116.6|32
1581674400000|2020-02-14 10:00:00|7119.6|7116.6|7119.6|7116.6|7120.1|7117.1|7118.1|7115.1|70
1581674700000|2020-02-14 10:05:00|7120.1|7117.1|7123.6|7120.6|7123.6|7120.6|7118.6|7115.6|58
1581675000000|2020-02-14 10:10:00|7122.6|7119.6|7125.6|7122.6|7126.6|7123.6|7122.6|7119.6|60
1581675300000|2020-02-14 10:15:00|7126.1|7123.1|7127.6|7124.6|7127.6|7124.6|7125.6|7122.6|99
1581675600000|2020-02-14 10:20:00|7128.1|7125.1|7127.6|7124.6|7129.1|7126.1|7127.6|7124.6|39
1581675900000|2020-02-14 10:25:00|7127.1|7124.1|7126.6|7123.6|7127.6|7124.6|7124.6|7121.6|19
1581676200000|2020-02-14 10:30:00|7125.6|7122.6|7128.6|7125.6|7128.6|7125.6|7125.6|7122.6|20
1581676500000|2020-02-14 10:35:00|7129.1|7126.1|7128.6|7125.6|7129.6|7126.6|7127.6|7124.6|26
1581676800000|2020-02-14 10:40:00|7127.6|7124.6|7131.6|7128.6|7132.1|7129.1|7127.6|7124.6|28
1581677100000|2020-02-14 10:45:00|7132.6|7129.6|7132.6|7129.6|7133.6|7130.6|7130.6|7127.6|52
1581677400000|2020-02-14 10:50:00|7131.6|7128.6|7130.6|7127.6|7132.6|7129.6|7130.6|7127.6|16
1581677700000|2020-02-14 10:55:00|7129.6|7126.6|7129.1|7126.1|7129.6|7126.6|7127.6|7124.6|12
1581678000000|2020-02-14 11:00:00|7128.6|7125.6|7124.6|7121.6|7129.6|7126.6|7124.6|7121.6|32
1581678300000|2020-02-14 11:05:00|7125.1|7122.1|7126.6|7123.6|7126.6|7123.6|7125.1|7122.1|20
1581678600000|2020-02-14 11:10:00|7127.6|7124.6|7127.1|7124.1|7127.6|7124.6|7125.6|7122.6|28
1581678900000|2020-02-14 11:15:00|7126.6|7123.6|7128.6|7125.6|7128.6|7125.6|7126.6|7123.6|30
1581679200000|2020-02-14 11:20:00|7127.6|7124.6|7130.6|7127.6|7130.6|7127.6|7127.6|7124.6|231
1581679500000|2020-02-14 11:25:00|7131.1|7128.1|7132.6|7129.6|7133.6|7130.6|7131.1|7128.1|22
1581679800000|2020-02-14 11:30:00|7133.1|7130.1|7134.6|7131.6|7134.6|7131.6|7132.6|7129.6|21
1581680100000|2020-02-14 11:35:00|7134.1|7131.1|7135.6|7132.6|7135.6|7132.6|7133.6|7130.6|208
1581680400000|2020-02-14 11:40:00|7135.1|7132.1|7135.6|7132.6|7135.6|7132.6|7134.6|7131.6|276
1581680700000|2020-02-14 11:45:00|7134.6|7131.6|7134.6|7131.6|7134.6|7131.6|7134.6|7131.6|62
1581681000000|2020-02-14 11:50:00|7133.6|7130.6|7136.6|7133.6|7136.6|7133.6|7133.6|7130.6|57
1581681300000|2020-02-14 11:55:00|7137.1|7134.1|7139.6|7136.6|7139.6|7136.6|7137.1|7134.1|79
1581681600000|2020-02-14 12:00:00|7140.1|7137.1|7139.6|7136.6|7141.6|7138.6|7139.6|7136.6|171
1581681900000|2020-02-14 12:05:00|7138.6|7135.6|7134.1|7131.1|7138.6|7135.6|7133.6|7130.6|89
1581682200000|2020-02-14 12:10:00|7133.6|7130.6|7132.6|7129.6|7134.6|7131.6|7132.6|7129.6|78
1581682500000|2020-02-14 12:15:00|7133.6|7130.6|7131.6|7128.6|7134.6|7131.6|7131.6|7128.6|53
1581682800000|2020-02-14 12:20:00|7132.1|7129.1|7133.6|7130.6|7133.6|7130.6|7131.6|7128.6|19
1581683100000|2020-02-14 12:25:00|7134.1|7131.1|7136.6|7133.6|7136.6|7133.6|7134.1|7131.1|29
1581683400000|2020-02-14 12:30:00|7135.6|7132.6|7136.6|7133.6|7136.6|7133.6|7134.6|7131.6|31
1581683700000|2020-02-14 12:35:00|7137.6|7134.6|7137.6|7134.6|7138.1|7135.1|7137.6|7134.6|26
1581684000000|2020-02-14 12:40:00|7138.1|7135.1|7137.1|7134.1|7139.6|7136.6|7136.6|7133.6|48
1581684300000|2020-02-14 12:45:00|7136.6|7133.6|7134.6|7131.6|7137.6|7134.6|7134.6|7131.6|21
1581684600000|2020-02-14 12:50:00|7134.1|7131.1|7136.1|7133.1|7137.6|7134.6|7134.1|7131.1|31
1581684900000|2020-02-14 12:55:00|7136.6|7133.6|7137.6|7134.6|7138.6|7135.6|7136.6|7133.6|16
1581685200000|2020-02-14 13:00:00|7136.6|7133.6|7133.6|7130.6|7136.6|7133.6|7132.6|7129.6|74
1581685500000|2020-02-14 13:05:00|7133.1|7130.1|7132.1|7129.1|7133.1|7130.1|7130.6|7127.6|114
1581685800000|2020-02-14 13:10:00|7131.6|7128.6|7130.6|7127.6|7132.6|7129.6|7129.6|7126.6|80
1581686100000|2020-02-14 13:15:00|7130.1|7127.1|7131.1|7128.1|7132.1|7129.1|7128.6|7125.6|94
1581686400000|2020-02-14 13:20:00|7130.6|7127.6|7132.6|7129.6|7132.6|7129.6|7130.6|7127.6|15
1581686700000|2020-02-14 13:25:00|7133.6|7130.6|7134.6|7131.6|7134.6|7131.6|7133.6|7130.6|10
1581687000000|2020-02-14 13:30:00|7133.6|7130.6|7127.6|7124.6|7134.1|7131.1|7126.6|7123.6|28
1581687300000|2020-02-14 13:35:00|7127.1|7124.1|7123.6|7120.6|7127.6|7124.6|7122.6|7119.6|80
1581687600000|2020-02-14 13:40:00|7123.1|7120.1|7118.6|7115.6|7123.6|7120.6|7118.6|7115.6|41
1581687900000|2020-02-14 13:45:00|7118.1|7115.1|7117.6|7114.6|7118.6|7115.6|7115.6|7112.6|59
1581688200000|2020-02-14 13:50:00|7117.1|7114.1|7116.6|7113.6|7117.6|7114.6|7115.6|7112.6|65
1581688500000|2020-02-14 13:55:00|7117.1|7114.1|7113.6|7110.6|7117.6|7114.6|7113.6|7110.6|43
1581688800000|2020-02-14 14:00:00|7114.1|7111.1|7117.6|7114.6|7118.6|7115.6|7114.1|7111.1|50
1581689100000|2020-02-14 14:05:00|7118.6|7115.6|7117.6|7114.6|7118.6|7115.6|7116.6|7113.6|29
1581689400000|2020-02-14 14:10:00|7116.6|7113.6|7114.6|7111.6|7117.6|7114.6|7114.6|7111.6|9
1581689700000|2020-02-14 14:15:00|7113.6|7110.6|7115.6|7112.6|7116.6|7113.6|7113.6|7110.6|47
1581690000000|2020-02-14 14:20:00|7116.1|7113.1|7115.6|7112.6|7116.6|7113.6|7114.6|7111.6|17
1581690300000|2020-02-14 14:25:00|7116.6|7113.6|7116.6|7113.6|7116.6|7113.6|7114.6|7111.6|143
1581690600000|2020-02-14 14:30:00|7117.1|7114.1|7113.6|7110.6|7117.1|7114.1|7111.6|7108.6|166
1581690900000|2020-02-14 14:35:00|7112.6|7109.6|7106.6|7103.6|7112.6|7109.6|7103.6|7100.6|192
1581691200000|2020-02-14 14:40:00|7106.1|7103.1|7106.6|7103.6|7108.6|7105.6|7104.6|7101.6|118
1581691500000|2020-02-14 14:45:00|7106.1|7103.1|7106.6|7103.6|7108.6|7105.6|7105.6|7102.6|96
1581691800000|2020-02-14 14:50:00|7107.1|7104.1|7108.6|7105.6|7110.6|7107.6|7105.6|7102.6|78
1581692100000|2020-02-14 14:55:00|7107.6|7104.6|7108.6|7105.6|7109.6|7106.6|7105.6|7102.6|65
1581692400000|2020-02-14 15:00:00|7108.1|7105.1|7110.6|7107.6|7112.6|7109.6|7107.6|7104.6|77
1581692700000|2020-02-14 15:05:00|7110.1|7107.1|7113.6|7110.6|7114.6|7111.6|7108.6|7105.6|72
1581693000000|2020-02-14 15:10:00|7112.6|7109.6|7110.6|7107.6|7113.6|7110.6|7107.6|7104.6|105
1581693300000|2020-02-14 15:15:00|7109.6|7106.6|7115.6|7112.6|7116.6|7113.6|7109.6|7106.6|78
1581693600000|2020-02-14 15:20:00|7114.6|7111.6|7112.6|7109.6|7115.1|7112.1|7111.6|7108.6|104
1581693900000|2020-02-14 15:25:00|7112.1|7109.1|7111.6|7108.6|7114.6|7111.6|7111.6|7108.6|28
1581694200000|2020-02-14 15:30:00|7110.6|7107.6|7111.6|7108.6|7112.6|7109.6|7109.6|7106.6|661
1581694500000|2020-02-14 15:35:00|7111.1|7108.1|7114.6|7111.6|7115.6|7112.6|7111.1|7108.1|165
1581694800000|2020-02-14 15:40:00|7115.1|7112.1|7114.6|7111.6|7115.6|7112.6|7113.6|7110.6|105
1581695100000|2020-02-14 15:45:00|7115.6|7112.6|7115.6|7112.6|7117.6|7114.6|7114.6|7111.6|51
1581695400000|2020-02-14 15:50:00|7116.1|7113.1|7115.6|7112.6|7117.6|7114.6|7115.6|7112.6|17
1581695700000|2020-02-14 15:55:00|7116.1|7113.1|7117.6|7114.6|7117.6|7114.6|7115.6|7112.6|31
1581696000000|2020-02-14 16:00:00|7117.1|7114.1|7114.6|7111.6|7117.6|7114.6|7113.6|7110.6|55
1581696300000|2020-02-14 16:05:00|7114.1|7111.1|7114.6|7111.6|7117.1|7114.1|7113.6|7110.6|76
1581696600000|2020-02-14 16:10:00|7115.1|7112.1|7116.6|7113.6|7117.6|7114.6|7114.6|7111.6|13
1581696900000|2020-02-14 16:15:00|7115.6|7112.6|7117.6|7114.6|7118.6|7115.6|7115.6|7112.6|49
1581697200000|2020-02-14 16:20:00|7117.1|7114.1|7117.6|7114.6|7117.6|7114.6|7116.6|7113.6|251
1581697500000|2020-02-14 16:25:00|7116.6|7113.6|7114.6|7111.6|7116.6|7113.6|7113.6|7110.6|74
1581697800000|2020-02-14 16:30:00|7113.6|7110.6|7114.6|7111.6|7115.6|7112.6|7113.6|7110.6|33
1581698100000|2020-02-14 16:35:00|7115.1|7112.1|7112.6|7109.6|7115.6|7112.6|7112.6|7109.6|34
1581698400000|2020-02-14 16:40:00|7112.1|7109.1|7112.1|7109.1|7113.6|7110.6|7111.6|7108.6|23
1581698700000|2020-02-14 16:45:00|7111.6|7108.6|7110.6|7107.6|7112.6|7109.6|7110.6|7107.6|29
1581699000000|2020-02-14 16:50:00|7109.6|7106.6|7107.6|7104.6|7110.6|7107.6|7107.6|7104.6|77
1581699300000|2020-02-14 16:55:00|7106.6|7103.6|7107.6|7104.6|7108.6|7105.6|7106.6|7103.6|30
1581699600000|2020-02-14 17:00:00|7107.1|7104.1|7106.6|7103.6|7108.6|7105.6|7106.6|7103.6|22
1581699900000|2020-02-14 17:05:00|7107.6|7104.6|7105.6|7102.6|7107.6|7104.6|7105.6|7102.6|15
1581700200000|2020-02-14 17:10:00|7106.1|7103.1|7104.6|7101.6|7106.1|7103.1|7104.6|7101.6|14
1581700500000|2020-02-14 17:15:00|7105.6|7102.6|7104.6|7101.6|7105.6|7102.6|7103.6|7100.6|15
1581700800000|2020-02-14 17:20:00|7104.1|7101.1|7102.6|7099.6|7104.6|7101.6|7101.6|7098.6|36
1581701100000|2020-02-14 17:25:00|7103.6|7100.6|7103.6|7100.6|7104.6|7101.6|7103.6|7100.6|62
1581701400000|2020-02-14 17:30:00|7103.1|7100.1|7103.6|7100.6|7103.6|7100.6|7102.6|7099.6|455
1581701700000|2020-02-14 17:35:00|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|93
1581702000000|2020-02-14 17:40:00|7105.1|7102.1|7104.6|7101.6|7106.6|7103.6|7104.6|7101.6|27
1581702300000|2020-02-14 17:45:00|7104.1|7101.1|7104.6|7101.6|7105.6|7102.6|7103.6|7100.6|18
1581702600000|2020-02-14 17:50:00|7104.1|7101.1|7103.6|7100.6|7104.1|7101.1|7102.6|7099.6|319
1581702900000|2020-02-14 17:55:00|7103.1|7100.1|7103.6|7100.6|7104.6|7101.6|7103.1|7100.1|304
1581703200000|2020-02-14 18:00:00|7104.1|7101.1|7107.6|7104.6|7107.6|7104.6|7103.6|7100.6|121
1581703500000|2020-02-14 18:05:00|7108.1|7105.1|7101.6|7098.6|7109.1|7106.1|7101.6|7098.6|44
1581703800000|2020-02-14 18:10:00|7101.1|7098.1|7103.1|7100.1|7103.6|7100.6|7100.6|7097.6|93
1581704100000|2020-02-14 18:15:00|7103.6|7100.6|7101.6|7098.6|7104.6|7101.6|7101.6|7098.6|18
1581704400000|2020-02-14 18:20:00|7102.1|7099.1|7103.6|7100.6|7103.6|7100.6|7101.6|7098.6|32
1581704700000|2020-02-14 18:25:00|7104.6|7101.6|7104.6|7101.6|7106.1|7103.1|7104.6|7101.6|61
1581705000000|2020-02-14 18:30:00|7104.1|7101.1|7104.6|7101.6|7105.1|7102.1|7102.6|7099.6|64
1581705300000|2020-02-14 18:35:00|7103.6|7100.6|7104.6|7101.6|7106.6|7103.6|7103.6|7100.6|110
1581705600000|2020-02-14 18:40:00|7104.1|7101.1|7105.6|7102.6|7105.6|7102.6|7103.6|7100.6|63
1581705900000|2020-02-14 18:45:00|7104.6|7101.6|7104.6|7101.6|7104.6|7101.6|7103.6|7100.6|121
1581706200000|2020-02-14 18:50:00|7105.1|7102.1|7103.6|7100.6|7105.6|7102.6|7103.1|7100.1|307
1581706500000|2020-02-14 18:55:00|7104.1|7101.1|7102.6|7099.6|7104.6|7101.6|7101.6|7098.6|46
1581706800000|2020-02-14 19:00:00|7102.1|7099.1|7103.6|7100.6|7103.6|7100.6|7101.6|7098.6|24
1581707100000|2020-02-14 19:05:00|7104.6|7101.6|7106.1|7103.1|7106.1|7103.1|7103.6|7100.6|247
1581707400000|2020-02-14 19:10:00|7106.6|7103.6|7103.6|7100.6|7106.6|7103.6|7103.6|7100.6|65
1581707700000|2020-02-14 19:15:00|7103.1|7100.1|7100.6|7097.6|7103.1|7100.1|7099.6|7096.6|109
1581708000000|2020-02-14 19:20:00|7101.1|7098.1|7103.6|7100.6|7104.1|7101.1|7100.6|7097.6|28
1581708300000|2020-02-14 19:25:00|7104.6|7101.6|7108.6|7105.6|7108.6|7105.6|7104.6|7101.6|105
1581708600000|2020-02-14 19:30:00|7108.1|7105.1|7109.6|7106.6|7110.6|7107.6|7107.6|7104.6|52
1581708900000|2020-02-14 19:35:00|7110.1|7107.1|7111.6|7108.6|7112.1|7109.1|7109.6|7106.6|222
1581709200000|2020-02-14 19:40:00|7110.6|7107.6|7109.6|7106.6|7111.1|7108.1|7108.6|7105.6|38
1581709500000|2020-02-14 19:45:00|7109.1|7106.1|7108.6|7105.6|7109.6|7106.6|7107.6|7104.6|12
1581709800000|2020-02-14 19:50:00|7108.1|7105.1|7108.1|7105.1|7108.6|7105.6|7107.6|7104.6|4
1581710100000|2020-02-14 19:55:00|7108.6|7105.6|7109.6|7106.6|7109.6|7106.6|7107.6|7104.6|21
1581710400000|2020-02-14 20:00:00|7108.6|7105.6|7108.6|7105.6|7110.1|7107.1|7108.6|7105.6|11
1581710700000|2020-02-14 20:05:00|7109.1|7106.1|7107.6|7104.6|7109.6|7106.6|7107.1|7104.1|5
1581711000000|2020-02-14 20:10:00|7107.1|7104.1|7105.6|7102.6|7108.6|7105.6|7104.6|7101.6|11
1581711300000|2020-02-14 20:15:00|7106.1|7103.1|7107.1|7104.1|7107.6|7104.6|7105.6|7102.6|34
1581711600000|2020-02-14 20:20:00|7107.6|7104.6|7106.6|7103.6|7107.6|7104.6|7106.6|7103.6|356
1581711900000|2020-02-14 20:25:00|7107.1|7104.1|7107.6|7104.6|7108.6|7105.6|7106.6|7103.6|32
1581712200000|2020-02-14 20:30:00|7107.1|7104.1|7109.6|7106.6|7109.6|7106.6|7106.6|7103.6|24
1581712500000|2020-02-14 20:35:00|7110.1|7107.1|7112.6|7109.6|7112.6|7109.6|7109.6|7106.6|64
1581712800000|2020-02-14 20:40:00|7111.6|7108.6|7113.1|7110.1|7113.1|7110.1|7111.6|7108.6|174
1581713100000|2020-02-14 20:45:00|7113.6|7110.6|7115.6|7112.6|7115.6|7112.6|7111.6|7108.6|189
1581713400000|2020-02-14 20:50:00|7114.6|7111.6|7117.1|7114.1|7117.1|7114.1|7114.1|7111.1|32
1581713700000|2020-02-14 20:55:00|7116.6|7113.6|7119.1|7116.1|7120.6|7117.6|7116.6|7113.6|115
1581714000000|2020-02-14 21:00:00|7120.5|7116.5|7121.2|7117.2|7121.5|7117.5|7119.6|7115.6|0
1581714300000|2020-02-14 21:05:00|7121.7|7117.7|7120.1|7116.1|7123.4|7119.4|7120.1|7116.1|0
1581714600000|2020-02-14 21:10:00|7120.5|7116.5|7122.5|7118.5|7123.5|7119.5|7120.1|7116.1|0
1581714900000|2020-02-14 21:15:00|7122.4|7118.4|7123.1|7119.1|7123.1|7119.1|7122.4|7118.4|0
1581715200000|2020-02-14 21:20:00|7123.2|7119.2|7122.8|7118.8|7123.2|7119.2|7122.7|7118.7|0
1581715500000|2020-02-14 21:25:00|7122.9|7118.9|7122.6|7118.6|7122.9|7118.9|7122.5|7118.5|0
1581715800000|2020-02-14 21:30:00|7122.4|7118.4|7122.9|7118.9|7123.4|7119.4|7121.9|7117.9|0
1581716100000|2020-02-14 21:35:00|7122.4|7118.4|7123.3|7119.3|7123.8|7119.8|7122.4|7118.4|0
1581716400000|2020-02-14 21:40:00|7122.9|7118.9|7123.7|7119.7|7123.7|7119.7|7121.9|7117.9|0
1581716700000|2020-02-14 21:45:00|7123.3|7119.3|7123.1|7119.1|7123.7|7119.7|7122.8|7118.8|0
1581717000000|2020-02-14 21:50:00|7123.6|7119.6|7123.1|7119.1|7123.6|7119.6|7122.7|7118.7|0
1581717300000|2020-02-14 21:55:00|7123.6|7119.6|7121|7117|7123.6|7119.6|7119.2|7115.2|0
1581893400000|2020-02-16 22:50:00|7121.6|7119.6|7124.1|7122.1|7126.6|7124.6|7112.1|7110.1|391
1581893700000|2020-02-16 22:55:00|7123.6|7121.6|7123.6|7121.6|7125.1|7123.1|7122.1|7120.1|70
1581894000000|2020-02-16 23:00:00|7123.1|7121.1|7131.1|7130.1|7133.6|7132.6|7123.1|7121.1|342
1581894300000|2020-02-16 23:05:00|7131.6|7130.6|7129.6|7128.6|7133.1|7132.1|7128.6|7127.6|120
1581894600000|2020-02-16 23:10:00|7129.1|7128.1|7125.1|7124.1|7129.6|7128.6|7124.6|7123.6|258
1581894900000|2020-02-16 23:15:00|7124.6|7123.6|7122.6|7121.6|7126.6|7125.6|7122.6|7121.6|150
1581895200000|2020-02-16 23:20:00|7121.6|7120.6|7113.6|7112.6|7121.6|7120.6|7113.6|7112.6|379
1581895500000|2020-02-16 23:25:00|7114.1|7113.1|7116.6|7115.6|7119.1|7118.1|7113.6|7112.6|229
1581895800000|2020-02-16 23:30:00|7117.1|7116.1|7117.1|7116.1|7119.6|7118.6|7115.6|7114.6|166
1581896100000|2020-02-16 23:35:00|7117.6|7116.6|7118.6|7117.6|7119.1|7118.1|7113.6|7112.6|176
1581896400000|2020-02-16 23:40:00|7119.6|7118.6|7114.6|7113.6|7120.6|7119.6|7114.6|7113.6|144
1581896700000|2020-02-16 23:45:00|7113.6|7112.6|7119.6|7118.6|7119.6|7118.6|7113.6|7112.6|228
1581897000000|2020-02-16 23:50:00|7118.6|7117.6|7117.6|7116.6|7119.6|7118.6|7116.6|7115.6|199
1581897300000|2020-02-16 23:55:00|7118.6|7117.6|7117.6|7116.6|7118.6|7117.6|7116.6|7115.6|134
1581897600000|2020-02-17 00:00:00|7116.6|7115.6|7110.6|7109.6|7116.6|7115.6|7110.6|7109.6|368
1581897900000|2020-02-17 00:05:00|7109.6|7108.6|7107.6|7106.6|7109.6|7108.6|7106.6|7105.6|247
1581898200000|2020-02-17 00:10:00|7106.6|7105.6|7106.6|7105.6|7109.6|7108.6|7106.6|7105.6|225
1581898500000|2020-02-17 00:15:00|7107.6|7106.6|7108.6|7107.6|7110.6|7109.6|7106.6|7105.6|220
1581898800000|2020-02-17 00:20:00|7109.6|7108.6|7105.6|7104.6|7109.6|7108.6|7104.6|7103.6|303
1581899100000|2020-02-17 00:25:00|7106.6|7105.6|7109.6|7108.6|7110.6|7109.6|7106.6|7105.6|250
1581899400000|2020-02-17 00:30:00|7109.1|7108.1|7104.6|7103.6|7109.6|7108.6|7102.6|7101.6|298
1581899700000|2020-02-17 00:35:00|7103.6|7102.6|7107.6|7106.6|7107.6|7106.6|7103.6|7102.6|158
1581900000000|2020-02-17 00:40:00|7106.6|7105.6|7113.6|7112.6|7114.1|7113.1|7106.6|7105.6|130
1581900300000|2020-02-17 00:45:00|7114.1|7113.1|7113.6|7112.6|7115.6|7114.6|7112.6|7111.6|128
1581900600000|2020-02-17 00:50:00|7112.6|7111.6|7109.6|7108.6|7112.6|7111.6|7108.6|7107.6|889
1581900900000|2020-02-17 00:55:00|7108.6|7107.6|7104.6|7103.6|7108.6|7107.6|7104.6|7103.6|246
1581901200000|2020-02-17 01:00:00|7105.1|7104.1|7108.6|7107.6|7109.6|7108.6|7104.6|7103.6|140
1581901500000|2020-02-17 01:05:00|7107.6|7106.6|7106.6|7105.6|7108.6|7107.6|7105.1|7104.1|145
1581901800000|2020-02-17 01:10:00|7107.6|7106.6|7108.6|7107.6|7108.6|7107.6|7105.6|7104.6|482
1581902100000|2020-02-17 01:15:00|7109.1|7108.1|7114.6|7113.6|7115.6|7114.6|7108.6|7107.6|843
1581902400000|2020-02-17 01:20:00|7113.6|7112.6|7114.6|7113.6|7114.6|7113.6|7112.6|7111.6|344
1581902700000|2020-02-17 01:25:00|7113.6|7112.6|7116.1|7115.1|7119.6|7118.6|7113.6|7112.6|256
1581903000000|2020-02-17 01:30:00|7115.6|7114.6|7117.6|7116.6|7117.6|7116.6|7114.1|7113.1|100
1581903300000|2020-02-17 01:35:00|7116.6|7115.6|7118.6|7117.6|7118.6|7117.6|7115.6|7114.6|183
1581903600000|2020-02-17 01:40:00|7117.6|7116.6|7120.6|7119.6|7122.6|7121.6|7117.6|7116.6|228
1581903900000|2020-02-17 01:45:00|7121.6|7120.6|7122.6|7121.6|7123.6|7122.6|7120.6|7119.6|165
1581904200000|2020-02-17 01:50:00|7123.6|7122.6|7121.6|7120.6|7124.6|7123.6|7121.6|7120.6|129
1581904500000|2020-02-17 01:55:00|7120.6|7119.6|7118.6|7117.6|7121.6|7120.6|7117.6|7116.6|196
1581904800000|2020-02-17 02:00:00|7119.1|7118.1|7119.6|7118.6|7119.6|7118.6|7118.6|7117.6|536
1581905100000|2020-02-17 02:05:00|7119.1|7118.1|7122.6|7121.6|7123.6|7122.6|7118.6|7117.6|286
1581905400000|2020-02-17 02:10:00|7123.1|7122.1|7124.6|7123.6|7124.6|7123.6|7121.6|7120.6|91
1581905700000|2020-02-17 02:15:00|7124.1|7123.1|7124.6|7123.6|7125.6|7124.6|7123.6|7122.6|146
1581906000000|2020-02-17 02:20:00|7123.6|7122.6|7124.6|7123.6|7124.6|7123.6|7123.6|7122.6|111
1581906300000|2020-02-17 02:25:00|7123.6|7122.6|7123.6|7122.6|7123.6|7122.6|7122.6|7121.6|121
1581906600000|2020-02-17 02:30:00|7123.1|7122.1|7124.6|7123.6|7124.6|7123.6|7122.6|7121.6|135
1581906900000|2020-02-17 02:35:00|7125.6|7124.6|7125.6|7124.6|7126.6|7125.6|7124.6|7123.6|152
1581907200000|2020-02-17 02:40:00|7126.6|7125.6|7126.6|7125.6|7126.6|7125.6|7125.6|7124.6|111
1581907500000|2020-02-17 02:45:00|7125.6|7124.6|7125.6|7124.6|7125.6|7124.6|7124.6|7123.6|143
1581907800000|2020-02-17 02:50:00|7126.6|7125.6|7126.6|7125.6|7126.6|7125.6|7125.6|7124.6|122
1581908100000|2020-02-17 02:55:00|7125.6|7124.6|7124.6|7123.6|7126.6|7125.6|7123.1|7122.1|238
1581908400000|2020-02-17 03:00:00|7124.1|7123.1|7123.1|7122.1|7124.6|7123.6|7122.1|7121.1|339
1581908700000|2020-02-17 03:05:00|7122.6|7121.6|7121.6|7120.6|7125.1|7124.1|7121.6|7120.6|574
1581909000000|2020-02-17 03:10:00|7120.6|7119.6|7120.6|7119.6|7121.6|7120.6|7119.6|7118.6|116
1581909300000|2020-02-17 03:15:00|7119.6|7118.6|7120.6|7119.6|7121.6|7120.6|7119.6|7118.6|105
1581909600000|2020-02-17 03:20:00|7121.6|7120.6|7119.6|7118.6|7121.6|7120.6|7119.6|7118.6|140
1581909900000|2020-02-17 03:25:00|7118.6|7117.6|7120.6|7119.6|7121.6|7120.6|7118.6|7117.6|122
1581910200000|2020-02-17 03:30:00|7120.1|7119.1|7118.6|7117.6|7120.6|7119.6|7117.6|7116.6|114
1581910500000|2020-02-17 03:35:00|7118.1|7117.1|7119.6|7118.6|7119.6|7118.6|7117.6|7116.6|84
1581910800000|2020-02-17 03:40:00|7119.1|7118.1|7118.6|7117.6|7119.6|7118.6|7118.1|7117.1|153
1581911100000|2020-02-17 03:45:00|7118.1|7117.1|7119.6|7118.6|7119.6|7118.6|7118.1|7117.1|43
1581911400000|2020-02-17 03:50:00|7119.1|7118.1|7120.6|7119.6|7121.1|7120.1|7119.1|7118.1|86
1581911700000|2020-02-17 03:55:00|7121.6|7120.6|7122.1|7121.1|7122.6|7121.6|7120.6|7119.6|172
1581912000000|2020-02-17 04:00:00|7122.6|7121.6|7122.6|7121.6|7122.6|7121.6|7121.6|7120.6|175
1581912300000|2020-02-17 04:05:00|7123.6|7122.6|7120.6|7119.6|7123.6|7122.6|7120.6|7119.6|136
1581912600000|2020-02-17 04:10:00|7121.6|7120.6|7120.6|7119.6|7121.6|7120.6|7119.6|7118.6|97
1581912900000|2020-02-17 04:15:00|7120.1|7119.1|7118.6|7117.6|7120.6|7119.6|7118.6|7117.6|101
1581913200000|2020-02-17 04:20:00|7119.6|7118.6|7120.6|7119.6|7121.6|7120.6|7118.6|7117.6|113
1581913500000|2020-02-17 04:25:00|7121.6|7120.6|7119.6|7118.6|7121.6|7120.6|7118.6|7117.6|192
1581913800000|2020-02-17 04:30:00|7120.6|7119.6|7119.6|7118.6|7121.6|7120.6|7119.6|7118.6|158
1581914100000|2020-02-17 04:35:00|7120.6|7119.6|7122.6|7121.6|7123.1|7122.1|7120.6|7119.6|169
1581914400000|2020-02-17 04:40:00|7123.6|7122.6|7124.6|7123.6|7124.6|7123.6|7122.6|7121.6|205
1581914700000|2020-02-17 04:45:00|7123.6|7122.6|7125.6|7124.6|7125.6|7124.6|7123.6|7122.6|145
1581915000000|2020-02-17 04:50:00|7124.6|7123.6|7126.6|7125.6|7126.6|7125.6|7123.6|7122.6|309
1581915300000|2020-02-17 04:55:00|7126.1|7125.1|7126.6|7125.6|7126.6|7125.6|7125.6|7124.6|154
1581915600000|2020-02-17 05:00:00|7125.2|7123.2|7127.2|7125.2|7127.2|7125.2|7125.2|7123.2|366
1581915900000|2020-02-17 05:05:00|7126.2|7124.2|7127.2|7125.2|7128.2|7126.2|7124.2|7122.2|918
1581916200000|2020-02-17 05:10:00|7126.7|7124.7|7128.2|7126.2|7128.2|7126.2|7124.2|7122.2|818
1581916500000|2020-02-17 05:15:00|7127.2|7125.2|7130.2|7128.2|7130.2|7128.2|7127.2|7125.2|641
1581916800000|2020-02-17 05:20:00|7129.2|7127.2|7130.2|7128.2|7130.2|7128.2|7127.2|7125.2|692
1581917100000|2020-02-17 05:25:00|7129.7|7127.7|7132.2|7130.2|7132.2|7130.2|7129.2|7127.2|553
1581917400000|2020-02-17 05:30:00|7132.4|7128.2|7132.1|7128.1|7133|7129|7131.2|7127.2|1
1581917700000|2020-02-17 05:35:00|7132.2|7128.2|7132.5|7128.5|7132.7|7128.7|7131.7|7127.7|0
1581918000000|2020-02-17 05:40:00|7132.7|7128.7|7132.5|7128.5|7134.2|7130.2|7132.5|7128.5|0
1581918300000|2020-02-17 05:45:00|7132.7|7128.7|7132.7|7128.7|7133.3|7129.3|7132.5|7128.5|0
1581918600000|2020-02-17 05:50:00|7133.1|7129.1|7132.1|7128.1|7133.1|7129.1|7132.1|7128.1|0
1581918900000|2020-02-17 05:55:00|7132.5|7128.5|7132.9|7128.9|7133.5|7129.5|7132.3|7128.3|0
1581919200000|2020-02-17 06:00:00|7132.6|7128.6|7131.4|7127.4|7132.6|7128.6|7130.9|7126.9|0
1581919500000|2020-02-17 06:05:00|7131.6|7127.6|7132.4|7128.4|7132.4|7128.4|7130.9|7126.9|0
1581919800000|2020-02-17 06:10:00|7132.7|7129.7|7135.7|7132.7|7135.7|7132.7|7131.7|7128.7|68
1581920100000|2020-02-17 06:15:00|7134.7|7131.7|7138.7|7135.7|7139.7|7136.7|7133.7|7130.7|95
1581920400000|2020-02-17 06:20:00|7138.2|7135.2|7135.7|7132.7|7138.2|7135.2|7135.7|7132.7|35
1581920700000|2020-02-17 06:25:00|7135.2|7132.2|7135.7|7132.7|7135.7|7132.7|7134.7|7131.7|10
1581921000000|2020-02-17 06:30:00|7135.2|7132.2|7133.7|7130.7|7135.2|7132.2|7133.7|7130.7|7
1581921300000|2020-02-17 06:35:00|7132.7|7129.7|7133.7|7130.7|7133.7|7130.7|7132.2|7129.2|11
1581921600000|2020-02-17 06:40:00|7133.2|7130.2|7135.7|7132.7|7135.7|7132.7|7131.7|7128.7|57
1581921900000|2020-02-17 06:45:00|7134.7|7131.7|7134.7|7131.7|7135.7|7132.7|7133.7|7130.7|183
1581922200000|2020-02-17 06:50:00|||||||||178
1581922500000|2020-02-17 06:55:00|||||||||8
1581922800000|2020-02-17 07:00:00|7133.7|7130.7|7133.2|7130.2|7134.7|7131.7|7132.7|7129.7|142
1581923100000|2020-02-17 07:05:00|7132.7|7129.7|7132.7|7129.7|7132.7|7129.7|7131.7|7128.7|39
1581923400000|2020-02-17 07:10:00|7132.2|7129.2|7131.7|7128.7|7132.7|7129.7|7131.7|7128.7|5
1581923700000|2020-02-17 07:15:00|7130.7|7127.7|7129.7|7126.7|7131.7|7128.7|7129.7|7126.7|20
1581924000000|2020-02-17 07:20:00|7130.7|7127.7|7130.7|7127.7|7130.7|7127.7|7129.7|7126.7|26
1581924300000|2020-02-17 07:25:00|7129.7|7126.7|7130.7|7127.7|7130.7|7127.7|7129.7|7126.7|9
1581924600000|2020-02-17 07:30:00|7130.2|7127.2|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|14
1581924900000|2020-02-17 07:35:00|7130.7|7127.7|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|9
1581925200000|2020-02-17 07:40:00|7129.2|7126.2|7130.7|7127.7|7130.7|7127.7|7129.2|7126.2|7
1581925500000|2020-02-17 07:45:00|7131.7|7128.7|7131.7|7128.7|7131.7|7128.7|7130.7|7127.7|9
1581925800000|2020-02-17 07:50:00|7132.2|7129.2|7130.7|7127.7|7132.7|7129.7|7130.7|7127.7|1
1581926100000|2020-02-17 07:55:00|7131.7|7128.7|7129.7|7126.7|7131.7|7128.7|7129.7|7126.7|55
1581926400000|2020-02-17 08:00:00|7130.2|7127.2|7129.7|7126.7|7131.7|7128.7|7129.2|7126.2|21
1581926700000|2020-02-17 08:05:00|7129.2|7126.2|7129.7|7126.7|7132.7|7129.7|7129.2|7126.2|36
1581927000000|2020-02-17 08:10:00|7130.2|7127.2|7131.7|7128.7|7133.2|7130.2|7130.2|7127.2|9
1581927300000|2020-02-17 08:15:00|7132.7|7129.7|7136.7|7133.7|7137.2|7134.2|7132.7|7129.7|210
1581927600000|2020-02-17 08:20:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7134.7|7131.7|101
1581927900000|2020-02-17 08:25:00|7136.2|7133.2|7131.7|7128.7|7136.2|7133.2|7131.7|7128.7|275
1581928200000|2020-02-17 08:30:00|7130.7|7127.7|7130.7|7127.7|7132.7|7129.7|7130.7|7127.7|38
1581928500000|2020-02-17 08:35:00|7129.7|7126.7|7128.7|7125.7|7130.7|7127.7|7128.2|7125.2|18
1581928800000|2020-02-17 08:40:00|7129.7|7126.7|7128.2|7125.2|7129.7|7126.7|7126.7|7123.7|23
1581929100000|2020-02-17 08:45:00|7128.7|7125.7|7129.2|7126.2|7129.7|7126.7|7127.7|7124.7|15
1581929400000|2020-02-17 08:50:00|7129.7|7126.7|7128.7|7125.7|7130.7|7127.7|7128.7|7125.7|46
1581929700000|2020-02-17 08:55:00|7128.2|7125.2|7128.2|7125.2|7128.7|7125.7|7126.7|7123.7|23
1581930000000|2020-02-17 09:00:00|7128.7|7125.7|7127.7|7124.7|7129.2|7126.2|7126.7|7123.7|24
1581930300000|2020-02-17 09:05:00|7126.7|7123.7|7124.7|7121.7|7127.7|7124.7|7124.7|7121.7|15
1581930600000|2020-02-17 09:10:00|7125.7|7122.7|7124.7|7121.7|7126.7|7123.7|7124.7|7121.7|25
1581930900000|2020-02-17 09:15:00|7125.2|7122.2|7126.7|7123.7|7126.7|7123.7|7125.2|7122.2|10
1581931200000|2020-02-17 09:20:00|7125.7|7122.7|7124.7|7121.7|7125.7|7122.7|7124.7|7121.7|108
1581931500000|2020-02-17 09:25:00|7123.7|7120.7|7123.7|7120.7|7123.7|7120.7|7123.2|7120.2|141
1581931800000|2020-02-17 09:30:00|7122.7|7119.7|7124.7|7121.7|7125.2|7122.2|7122.7|7119.7|45
1581932100000|2020-02-17 09:35:00|7124.2|7121.2|7124.7|7121.7|7124.7|7121.7|7123.7|7120.7|9
1581932400000|2020-02-17 09:40:00|7125.2|7122.2|7125.7|7122.7|7125.7|7122.7|7124.7|7121.7|8
1581932700000|2020-02-17 09:45:00|7126.7|7123.7|7127.7|7124.7|7128.7|7125.7|7126.7|7123.7|78
1581933000000|2020-02-17 09:50:00|7128.7|7125.7|7128.7|7125.7|7128.7|7125.7|7127.7|7124.7|30
1581933300000|2020-02-17 09:55:00|7127.7|7124.7|7128.7|7125.7|7128.7|7125.7|7127.7|7124.7|184
1581933600000|2020-02-17 10:00:00|||||||||19
1581933900000|2020-02-17 10:05:00|7129.7|7126.7|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|29
1581934200000|2020-02-17 10:10:00|7130.2|7127.2|7128.7|7125.7|7130.7|7127.7|7128.2|7125.2|132
1581934500000|2020-02-17 10:15:00|||||||||58
1581934800000|2020-02-17 10:20:00|||||||||65
1581935100000|2020-02-17 10:25:00|7129.2|7126.2|7128.7|7125.7|7129.7|7126.7|7128.7|7125.7|150
1581935400000|2020-02-17 10:30:00|||||||||25
1581935700000|2020-02-17 10:35:00|7127.7|7124.7|7126.7|7123.7|7127.7|7124.7|7126.7|7123.7|28
1581936000000|2020-02-17 10:40:00|7126.2|7123.2|7126.2|7123.2|7126.7|7123.7|7125.7|7122.7|25
1581936300000|2020-02-17 10:45:00|7126.7|7123.7|7127.7|7124.7|7127.7|7124.7|7126.7|7123.7|20
1581936600000|2020-02-17 10:50:00|7127.2|7124.2|7126.2|7123.2|7127.2|7124.2|7125.7|7122.7|48
1581936900000|2020-02-17 10:55:00|7126.7|7123.7|7124.7|7121.7|7126.7|7123.7|7124.7|7121.7|27
1581937200000|2020-02-17 11:00:00|7125.2|7122.2|7124.2|7121.2|7125.7|7122.7|7123.7|7120.7|51
1581937500000|2020-02-17 11:05:00|7123.7|7120.7|7124.7|7121.7|7124.7|7121.7|7123.7|7120.7|26
1581937800000|2020-02-17 11:10:00|7124.2|7121.2|7124.7|7121.7|7124.7|7121.7|7123.7|7120.7|37
1581938100000|2020-02-17 11:15:00|7124.2|7121.2|7124.7|7121.7|7125.7|7122.7|7124.2|7121.2|42
1581938400000|2020-02-17 11:20:00|7124.2|7121.2|7125.2|7122.2|7125.7|7122.7|7123.7|7120.7|32
1581938700000|2020-02-17 11:25:00|7125.7|7122.7|7124.2|7121.2|7125.7|7122.7|7122.7|7119.7|23
1581939000000|2020-02-17 11:30:00|7124.7|7121.7|7124.7|7121.7|7124.7|7121.7|7123.7|7120.7|29
1581939300000|2020-02-17 11:35:00|7125.2|7122.2|7125.7|7122.7|7125.7|7122.7|7124.2|7121.2|40
1581939600000|2020-02-17 11:40:00|7126.2|7123.2|7125.7|7122.7|7126.2|7123.2|7124.7|7121.7|34
1581939900000|2020-02-17 11:45:00|7125.2|7122.2|7125.7|7122.7|7125.7|7122.7|7124.7|7121.7|22
1581940200000|2020-02-17 11:50:00|7125.2|7122.2|7125.7|7122.7|7125.7|7122.7|7124.7|7121.7|19
1581940500000|2020-02-17 11:55:00|7124.7|7121.7|7126.2|7123.2|7126.2|7123.2|7124.7|7121.7|60
1581940800000|2020-02-17 12:00:00|7126.7|7123.7|7125.7|7122.7|7126.7|7123.7|7124.7|7121.7|20
1581941100000|2020-02-17 12:05:00|7124.7|7121.7|7125.7|7122.7|7126.2|7123.2|7124.7|7121.7|27
1581941400000|2020-02-17 12:10:00|7125.2|7122.2|7126.7|7123.7|7127.2|7124.2|7125.2|7122.2|27
1581941700000|2020-02-17 12:15:00|7127.2|7124.2|7127.7|7124.7|7127.7|7124.7|7126.7|7123.7|19
1581942000000|2020-02-17 12:20:00|7128.2|7125.2|7128.7|7125.7|7128.7|7125.7|7128.2|7125.2|60
1581942300000|2020-02-17 12:25:00|||||||||18
1581942600000|2020-02-17 12:30:00|7127.7|7124.7|7124.7|7121.7|7127.7|7124.7|7124.7|7121.7|142
1581942900000|2020-02-17 12:35:00|7125.2|7122.2|7126.2|7123.2|7126.7|7123.7|7123.7|7120.7|35
1581943200000|2020-02-17 12:40:00|7126.7|7123.7|7126.2|7123.2|7126.7|7123.7|7126.2|7123.2|7
1581943500000|2020-02-17 12:45:00|7126.7|7123.7|7126.2|7123.2|7126.7|7123.7|7126.2|7123.2|7
1581943800000|2020-02-17 12:50:00|7126.7|7123.7|7126.7|7123.7|7126.7|7123.7|7126.2|7123.2|0
1581944100000|2020-02-17 12:55:00|7126.2|7123.2|7127.2|7124.2|7127.2|7124.2|7125.7|7122.7|27
1581944400000|2020-02-17 13:00:00|7126.7|7123.7|7125.2|7122.2|7126.7|7123.7|7125.2|7122.2|14
1581944700000|2020-02-17 13:05:00|7125.7|7122.7|7125.2|7122.2|7125.7|7122.7|7124.7|7121.7|9
1581945000000|2020-02-17 13:10:00|7124.7|7121.7|7125.2|7122.2|7125.7|7122.7|7124.2|7121.2|13
1581945300000|2020-02-17 13:15:00|7124.7|7121.7|7124.7|7121.7|7125.7|7122.7|7124.7|7121.7|1
1581945600000|2020-02-17 13:20:00|7125.2|7122.2|7124.7|7121.7|7125.7|7122.7|7123.7|7120.7|40
1581945900000|2020-02-17 13:25:00|7125.2|7122.2|7124.7|7121.7|7125.7|7122.7|7124.7|7121.7|0
1581946200000|2020-02-17 13:30:00|7124.2|7121.2|7124.7|7121.7|7124.7|7121.7|7123.7|7120.7|7
1581946500000|2020-02-17 13:35:00|7125.2|7122.2|7125.2|7122.2|7125.7|7122.7|7125.2|7122.2|1
1581946800000|2020-02-17 13:40:00|7124.7|7121.7|7122.7|7119.7|7125.2|7122.2|7122.7|7119.7|24
1581947100000|2020-02-17 13:45:00|7122.2|7119.2|7122.7|7119.7|7122.7|7119.7|7122.2|7119.2|1
1581947400000|2020-02-17 13:50:00|7123.2|7120.2|7123.2|7120.2|7123.2|7120.2|7122.7|7119.7|8
1581947700000|2020-02-17 13:55:00|7122.7|7119.7|7124.7|7121.7|7124.7|7121.7|7122.7|7119.7|5
1581948000000|2020-02-17 14:00:00|7123.7|7120.7|7123.7|7120.7|7123.7|7120.7|7122.7|7119.7|7
1581948300000|2020-02-17 14:05:00|7123.2|7120.2|7121.7|7118.7|7123.7|7120.7|7121.7|7118.7|5
1581948600000|2020-02-17 14:10:00|7120.7|7117.7|7121.7|7118.7|7121.7|7118.7|7120.7|7117.7|18
1581948900000|2020-02-17 14:15:00|7122.2|7119.2|7122.7|7119.7|7123.7|7120.7|7122.2|7119.2|6
1581949200000|2020-02-17 14:20:00|7123.2|7120.2|7122.7|7119.7|7123.2|7120.2|7122.2|7119.2|5
1581949500000|2020-02-17 14:25:00|7123.7|7120.7|7122.7|7119.7|7123.7|7120.7|7122.7|7119.7|13
1581949800000|2020-02-17 14:30:00|7123.7|7120.7|7123.7|7120.7|7123.7|7120.7|7122.7|7119.7|22
1581950100000|2020-02-17 14:35:00|7122.7|7119.7|7123.7|7120.7|7123.7|7120.7|7122.7|7119.7|31
1581950400000|2020-02-17 14:40:00|7123.2|7120.2|7123.7|7120.7|7123.7|7120.7|7122.7|7119.7|19
1581950700000|2020-02-17 14:45:00|7122.7|7119.7|7120.7|7117.7|7123.2|7120.2|7120.7|7117.7|27
1581951000000|2020-02-17 14:50:00|7120.2|7117.2|7122.2|7119.2|7122.2|7119.2|7119.7|7116.7|35
1581951300000|2020-02-17 14:55:00|7122.7|7119.7|7125.7|7122.7|7125.7|7122.7|7122.7|7119.7|56
1581951600000|2020-02-17 15:00:00|7124.7|7121.7|7125.7|7122.7|7125.7|7122.7|7123.7|7120.7|146
1581951900000|2020-02-17 15:05:00|7126.2|7123.2|7127.7|7124.7|7127.7|7124.7|7125.7|7122.7|89
1581952200000|2020-02-17 15:10:00|7128.7|7125.7|7127.7|7124.7|7128.7|7125.7|7127.7|7124.7|137
1581952500000|2020-02-17 15:15:00|7128.7|7125.7|7129.7|7126.7|7129.7|7126.7|7128.2|7125.2|71
1581952800000|2020-02-17 15:20:00|7130.2|7127.2|7130.7|7127.7|7130.7|7127.7|7130.2|7127.2|29
1581953100000|2020-02-17 15:25:00|7129.7|7126.7|7129.7|7126.7|7129.7|7126.7|7128.7|7125.7|76
1581953400000|2020-02-17 15:30:00|7130.2|7127.2|7130.7|7127.7|7130.7|7127.7|7130.2|7127.2|32
1581953700000|2020-02-17 15:35:00|7131.7|7128.7|7132.7|7129.7|7132.7|7129.7|7131.7|7128.7|99
1581954000000|2020-02-17 15:40:00|7133.7|7130.7|7134.7|7131.7|7134.7|7131.7|7133.7|7130.7|99
1581954300000|2020-02-17 15:45:00|7135.2|7132.2|7135.7|7132.7|7136.7|7133.7|7134.7|7131.7|114
1581954600000|2020-02-17 15:50:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7135.7|7132.7|40
1581954900000|2020-02-17 15:55:00|7136.7|7133.7|7135.7|7132.7|7136.7|7133.7|7134.7|7131.7|88
1581955200000|2020-02-17 16:00:00|7136.7|7133.7|7137.7|7134.7|7137.7|7134.7|7135.7|7132.7|70
1581955500000|2020-02-17 16:05:00|7137.2|7134.2|7137.7|7134.7|7137.7|7134.7|7136.7|7133.7|9
1581955800000|2020-02-17 16:10:00|7136.7|7133.7|7138.2|7135.2|7138.7|7135.7|7136.7|7133.7|50
1581956100000|2020-02-17 16:15:00|7137.7|7134.7|7137.7|7134.7|7138.7|7135.7|7137.7|7134.7|14
1581956400000|2020-02-17 16:20:00|7137.2|7134.2|7137.7|7134.7|7138.2|7135.2|7136.7|7133.7|27
1581956700000|2020-02-17 16:25:00|7137.2|7134.2|7135.7|7132.7|7137.2|7134.2|7135.7|7132.7|11
1581957000000|2020-02-17 16:30:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7135.7|7132.7|11
1581957300000|2020-02-17 16:35:00|7136.2|7133.2|7135.7|7132.7|7136.2|7133.2|7135.2|7132.2|32
1581957600000|2020-02-17 16:40:00|7136.2|7133.2|7134.7|7131.7|7136.7|7133.7|7134.7|7131.7|10
1581957900000|2020-02-17 16:45:00|7135.2|7132.2|7134.7|7131.7|7135.7|7132.7|7134.7|7131.7|11
1581958200000|2020-02-17 16:50:00|7135.2|7132.2|7132.7|7129.7|7135.7|7132.7|7132.7|7129.7|50
1581958500000|2020-02-17 16:55:00|7133.2|7130.2|7133.7|7130.7|7133.7|7130.7|7132.7|7129.7|9
1581958800000|2020-02-17 17:00:00|7134.2|7131.2|7133.2|7130.2|7134.7|7131.7|7133.2|7130.2|27
1581959100000|2020-02-17 17:05:00|7132.7|7129.7|7132.7|7129.7|7133.7|7130.7|7132.7|7129.7|17
1581959400000|2020-02-17 17:10:00|7133.2|7130.2|7133.7|7130.7|7133.7|7130.7|7133.2|7130.2|7
1581959700000|2020-02-17 17:15:00|7133.2|7130.2|7134.7|7131.7|7134.7|7131.7|7133.2|7130.2|6
1581960000000|2020-02-17 17:20:00|7134.2|7131.2|7133.7|7130.7|7134.7|7131.7|7133.7|7130.7|13
1581960300000|2020-02-17 17:25:00|7133.2|7130.2|7131.7|7128.7|7133.7|7130.7|7131.7|7128.7|8
1581960600000|2020-02-17 17:30:00|7132.2|7129.2|7132.2|7129.2|7132.2|7129.2|7131.7|7128.7|6
1581960900000|2020-02-17 17:35:00|7131.7|7128.7|7132.2|7129.2|7132.7|7129.7|7131.7|7128.7|0
1581961200000|2020-02-17 17:40:00|7132.7|7129.7|7131.7|7128.7|7132.7|7129.7|7131.7|7128.7|1
1581961500000|2020-02-17 17:45:00|7132.2|7129.2|7132.7|7129.7|7132.7|7129.7|7132.2|7129.2|23
1581961800000|2020-02-17 17:50:00|||||||||3
1581962100000|2020-02-17 17:55:00|||||||||24
1581962700000|2020-02-17 18:05:00|||||||||12
1581963300000|2020-02-17 18:15:00|||||||||4
1581963600000|2020-02-17 18:20:00|||||||||5
1581963900000|2020-02-17 18:25:00|7131.7|7128.7|7131.7|7128.7|7131.7|7128.7|7131.7|7128.7|1
1581964200000|2020-02-17 18:30:00|||||||||5
1581964500000|2020-02-17 18:35:00|||||||||3
1581964800000|2020-02-17 18:40:00|||||||||1
1581965100000|2020-02-17 18:45:00|7131.2|7128.2|7131.2|7128.2|7131.2|7128.2|7131.2|7128.2|6
1581965700000|2020-02-17 18:55:00|7131.7|7128.7|7130.7|7127.7|7131.7|7128.7|7130.7|7127.7|7
1581966000000|2020-02-17 19:00:00|||||||||1
1581966300000|2020-02-17 19:05:00|7129.7|7126.7|7130.2|7127.2|7130.2|7127.2|7129.7|7126.7|10
1581966600000|2020-02-17 19:10:00|7130.7|7127.7|7130.7|7127.7|7130.7|7127.7|7130.7|7127.7|0
1581967800000|2020-02-17 19:30:00|||||||||1
1581968700000|2020-02-17 19:45:00|7131.7|7128.7|7130.7|7127.7|7131.7|7128.7|7130.7|7127.7|4
1581969000000|2020-02-17 19:50:00|7130.2|7127.2|7130.2|7127.2|7130.7|7127.7|7130.2|7127.2|6
1581969300000|2020-02-17 19:55:00|7129.7|7126.7|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|47
1581969600000|2020-02-17 20:00:00|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|1
1581970200000|2020-02-17 20:10:00|7130.7|7127.7|7130.7|7127.7|7130.7|7127.7|7130.7|7127.7|0
1581970500000|2020-02-17 20:15:00|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|4
1581970800000|2020-02-17 20:20:00|7130.7|7127.7|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|14
1581971100000|2020-02-17 20:25:00|||||||||4
1581971400000|2020-02-17 20:30:00|7130.2|7127.2|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|3
1581971700000|2020-02-17 20:35:00|7130.2|7127.2|7130.7|7127.7|7130.7|7127.7|7130.2|7127.2|5
1581972000000|2020-02-17 20:40:00|7129.7|7126.7|7129.7|7126.7|7129.7|7126.7|7129.7|7126.7|11
1581972300000|2020-02-17 20:45:00|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|7130.2|7127.2|4
1581972600000|2020-02-17 20:50:00|7130.7|7127.7|7129.7|7126.7|7130.7|7127.7|7129.7|7126.7|16
1581972900000|2020-02-17 20:55:00|7130.2|7127.2|7130.2|7127.2|7130.7|7127.7|7130.2|7127.2|8
1581973200000|2020-02-17 21:00:00|7130.7|7126.7|7130.7|7126.7|7130.7|7126.7|7130.7|7126.7|0
1581973500000|2020-02-17 21:05:00|7130.6|7126.6|7130.6|7126.6|7130.6|7126.6|7130.6|7126.6|0
1581973800000|2020-02-17 21:10:00|7130.1|7126.1|7126.4|7122.4|7130.1|7126.1|7126.4|7122.4|0
1581974100000|2020-02-17 21:15:00|7126.3|7122.3|7123.2|7119.2|7126.3|7122.3|7122.5|7118.5|0
1581974400000|2020-02-17 21:20:00|7123|7119|7123.8|7119.8|7123.8|7119.8|7123|7119|0
1581974700000|2020-02-17 21:25:00|7124.2|7120.2|7124.2|7120.2|7124.2|7120.2|7124.2|7120.2|0
1581975000000|2020-02-17 21:30:00|7124.7|7120.7|7125|7121|7125.1|7121.1|7124.7|7120.7|0
1581975300000|2020-02-17 21:35:00|7124.9|7120.9|7124|7120|7124.9|7120.9|7123.9|7119.9|0
1581975600000|2020-02-17 21:40:00|7123.9|7119.9|7123.9|7119.9|7123.9|7119.9|7123.9|7119.9|0
1581975900000|2020-02-17 21:45:00|7123.7|7119.7|7123.5|7119.5|7123.7|7119.7|7123.5|7119.5|0
1581976200000|2020-02-17 21:50:00|7123.4|7119.4|7123.2|7119.2|7123.4|7119.4|7123.2|7119.2|0
1581976500000|2020-02-17 21:55:00|7122.6|7118.6|7122.6|7118.6|7122.6|7118.6|7122.6|7118.6|0
1581976800000|2020-02-17 22:00:00|7122.5|7118.5|7120.5|7116.5|7122.5|7118.5|7120.4|7116.4|0
1581977100000|2020-02-17 22:05:00|7120.3|7116.3|7118|7114|7120.3|7116.3|7117|7113|0
1581977400000|2020-02-17 22:10:00|7117.8|7113.8|7117.6|7113.6|7117.8|7113.8|7117.6|7113.6|0
1581977700000|2020-02-17 22:15:00|7117.7|7113.7|7117|7113|7117.7|7113.7|7117|7113|0
1581978000000|2020-02-17 22:20:00|7116.9|7112.9|7116.9|7112.9|7117|7113|7116.9|7112.9|0
1581978300000|2020-02-17 22:25:00|7117|7113|7116.8|7112.8|7117|7113|7116.7|7112.7|0
1581978600000|2020-02-17 22:30:00|7116.7|7112.7|7116.8|7112.8|7116.8|7112.8|7116.7|7112.7|0
1581978900000|2020-02-17 22:35:00|7116.9|7112.9|7117.4|7113.4|7117.4|7113.4|7116.9|7112.9|0
1581979200000|2020-02-17 22:40:00|7119.4|7115.4|7120.4|7116.4|7120.4|7116.4|7119.4|7115.4|0
1581979500000|2020-02-17 22:45:00|7122.4|7118.4|7124.4|7120.4|7124.4|7120.4|7122.4|7118.4|0
1581979800000|2020-02-17 22:50:00|7127.7|7125.7|7120.2|7118.2|7129.2|7127.2|7120.2|7118.2|444
1581980100000|2020-02-17 22:55:00|7119.7|7117.7|7118.7|7116.7|7122.7|7120.7|7118.7|7116.7|149
1581980400000|2020-02-17 23:00:00|7120.2|7118.2|7103.7|7102.7|7122.2|7121.2|7102.7|7101.7|844
1581980700000|2020-02-17 23:05:00|7104.7|7103.7|7100.7|7099.7|7106.2|7105.2|7097.2|7096.2|546
1581981000000|2020-02-17 23:10:00|7101.7|7100.7|7104.7|7103.7|7107.2|7106.2|7100.2|7099.2|459
1581981300000|2020-02-17 23:15:00|7103.7|7102.7|7102.7|7101.7|7106.7|7105.7|7102.7|7101.7|220
1581981600000|2020-02-17 23:20:00|7102.2|7101.2|7100.2|7099.2|7102.7|7101.7|7098.7|7097.7|280
1581981900000|2020-02-17 23:25:00|7099.7|7098.7|7097.7|7096.7|7100.7|7099.7|7097.7|7096.7|253
1581982200000|2020-02-17 23:30:00|7098.2|7097.2|7104.7|7103.7|7106.2|7105.2|7097.7|7096.7|736
1581982500000|2020-02-17 23:35:00|7104.2|7103.2|7104.7|7103.7|7107.7|7106.7|7103.7|7102.7|515
1581982800000|2020-02-17 23:40:00|7105.7|7104.7|7106.7|7105.7|7107.7|7106.7|7103.7|7102.7|916
1581983100000|2020-02-17 23:45:00|7107.7|7106.7|7102.7|7101.7|7107.7|7106.7|7101.7|7100.7|448
1581983400000|2020-02-17 23:50:00|7101.7|7100.7|7110.7|7109.7|7111.7|7110.7|7101.7|7100.7|677
1581983700000|2020-02-17 23:55:00|7109.7|7108.7|7111.7|7110.7|7111.7|7110.7|7107.7|7106.7|195
1581984000000|2020-02-18 00:00:00|7110.7|7109.7|7109.7|7108.7|7112.7|7111.7|7107.7|7106.7|352
1581984300000|2020-02-18 00:05:00|7110|7109|7110|7109|7111|7110|7108|7107|202
1581984600000|2020-02-18 00:10:00|7110.5|7109.5|7112|7111|7114|7113|7109|7108|333
1581984900000|2020-02-18 00:15:00|7112.5|7111.5|7111|7110|7113|7112|7110|7109|172
1581985200000|2020-02-18 00:20:00|7110.5|7109.5|7111.5|7110.5|7113|7112|7110|7109|959
1581985500000|2020-02-18 00:25:00|7112|7111|7112|7111|7113|7112|7111|7110|232
1581985800000|2020-02-18 00:30:00|7111|7110|7116|7115|7116|7115|7110|7109|506
1581986100000|2020-02-18 00:35:00|7115.5|7114.5|7112|7111|7117|7116|7112|7111|458
1581986400000|2020-02-18 00:40:00|7113|7112|7112.5|7111.5|7115|7114|7109|7108|337
1581986700000|2020-02-18 00:45:00|7112|7111|7115|7114|7115|7114|7112|7111|201
1581987000000|2020-02-18 00:50:00|7114.5|7113.5|7115|7114|7115|7114|7114|7113|205
1581987300000|2020-02-18 00:55:00|7114|7113|7115|7114|7118|7117|7112|7111|710
1581987600000|2020-02-18 01:00:00|7114|7113|7113|7112|7116|7115|7112|7111|427
1581987900000|2020-02-18 01:05:00|7114|7113|7109|7108|7114|7113|7107|7106|675
1581988200000|2020-02-18 01:10:00|7108.5|7107.5|7106|7105|7112|7111|7106|7105|815
1581988500000|2020-02-18 01:15:00|7107|7106|7109|7108|7109|7108|7106|7105|462
1581988800000|2020-02-18 01:20:00|7110|7109|7107|7106|7111|7110|7104|7103|725
1581989100000|2020-02-18 01:25:00|7107.5|7106.5|7115|7114|7115|7114|7107.5|7106.5|469
1581989400000|2020-02-18 01:30:00|7114.5|7113.5|7112|7111|7116|7115|7111|7110|252
1581989700000|2020-02-18 01:35:00|7111|7110|7112.5|7111.5|7116|7115|7111|7110|211
1581990000000|2020-02-18 01:40:00|7112|7111|7114|7113|7115|7114|7112|7111|195
1581990300000|2020-02-18 01:45:00|7113|7112|7109|7108|7114|7113|7109|7108|302
1581990600000|2020-02-18 01:50:00|7109.5|7108.5|7113|7112|7113|7112|7109|7108|326
1581990900000|2020-02-18 01:55:00|7114|7113|7111|7110|7115|7114|7111|7110|603
1581991200000|2020-02-18 02:00:00|7110.5|7109.5|7111|7110|7112|7111|7107|7106|461
1581991500000|2020-02-18 02:05:00|7110|7109|7114|7113|7115|7114|7109|7108|386
1581991800000|2020-02-18 02:10:00|7115|7114|7113|7112|7115|7114|7113|7112|134
1581992100000|2020-02-18 02:15:00|7112.5|7111.5|7112|7111|7114|7113|7111.5|7110.5|513
1581992400000|2020-02-18 02:20:00|7113|7112|7112|7111|7114|7113|7112|7111|359
1581992700000|2020-02-18 02:25:00|7113|7112|7112|7111|7113|7112|7111|7110|338
1581993000000|2020-02-18 02:30:00|7111|7110|7110|7109|7112|7111|7108|7107|250
1581993300000|2020-02-18 02:35:00|7109|7108|7109|7108|7111|7110|7108|7107|265
1581993600000|2020-02-18 02:40:00|7108|7107|7108|7107|7110|7109|7108|7107|145
1581993900000|2020-02-18 02:45:00|7107|7106|7108|7107|7108|7107|7106|7105|255
1581994200000|2020-02-18 02:50:00|7109|7108|7103|7102|7109|7108|7103|7102|237
1581994500000|2020-02-18 02:55:00|7102.5|7101.5|7104|7103|7105|7104|7102|7101|793
1581994800000|2020-02-18 03:00:00|7104.5|7103.5|7106|7105|7107|7106|7104|7103|221
1581995100000|2020-02-18 03:05:00|7107|7106|7107|7106|7107|7106|7106|7105|157
1581995400000|2020-02-18 03:10:00|7108|7107|7107|7106|7108|7107|7106|7105|164
1581995700000|2020-02-18 03:15:00|7107.5|7106.5|7108|7107|7108|7107|7107|7106|99
1581996000000|2020-02-18 03:20:00|7107|7106|7107|7106|7108|7107|7107|7106|154
1581996300000|2020-02-18 03:25:00|7107.5|7106.5|7109|7108|7109|7108|7107|7106|136
1581996600000|2020-02-18 03:30:00|7110|7109|7109|7108|7110|7109|7108|7107|316
1581996900000|2020-02-18 03:35:00|7108|7107|7109|7108|7110|7109|7108|7107|149
1581997200000|2020-02-18 03:40:00|7109.5|7108.5|7109|7108|7110|7109|7108|7107|272
1581997500000|2020-02-18 03:45:00|7108|7107|7109|7108|7110|7109|7108|7107|126
1581997800000|2020-02-18 03:50:00|7110|7109|7110|7109|7110|7109|7109|7108|235
1581998100000|2020-02-18 03:55:00|7109.5|7108.5|7109|7108|7110|7109|7109|7108|103
1581998400000|2020-02-18 04:00:00|7108.5|7107.5|7110|7109|7110|7109|7107.5|7106.5|178
1581998700000|2020-02-18 04:05:00|7109|7108|7109|7108|7110|7109|7108|7107|183
1581999000000|2020-02-18 04:10:00|7108.5|7107.5|7108|7107|7109|7108|7107|7106|195
1581999300000|2020-02-18 04:15:00|7107|7106|7108|7107|7108|7107|7107|7106|129
1581999600000|2020-02-18 04:20:00|7108.5|7107.5|7113|7112|7113.5|7112.5|7108.5|7107.5|366
1581999900000|2020-02-18 04:25:00|7114|7113|7112|7111|7115|7114|7112|7111|233
1582000200000|2020-02-18 04:30:00|7113|7112|7112|7111|7113|7112|7112|7111|227
1582000500000|2020-02-18 04:35:00|7113|7112|7113|7112|7114|7113|7112|7111|430
1582000800000|2020-02-18 04:40:00|7114|7113|7112|7111|7114|7113|7112|7111|225
1582001100000|2020-02-18 04:45:00|7111.5|7110.5|7111.5|7110.5|7112|7111|7111|7110|288
1582001400000|2020-02-18 04:50:00|7112|7111|7115|7114|7115|7114|7112|7111|278
1582001700000|2020-02-18 04:55:00|7114|7113|7116|7115|7116|7115|7113|7112|505
1582002000000|2020-02-18 05:00:00|7102.1|7100.1|7101.1|7099.1|7102.1|7100.1|7098.6|7096.6|649
1582002300000|2020-02-18 05:05:00|7100.1|7098.1|7104.1|7102.1|7105.1|7103.1|7100.1|7098.1|1258
1582002600000|2020-02-18 05:10:00|7103.1|7101.1|7100.6|7098.6|7103.1|7101.1|7100.1|7098.1|1145
1582002900000|2020-02-18 05:15:00|7101.1|7099.1|7099.1|7097.1|7101.1|7099.1|7098.1|7096.1|609
1582003200000|2020-02-18 05:20:00|7098.1|7096.1|7096.1|7094.1|7099.1|7097.1|7095.1|7093.1|682
1582003500000|2020-02-18 05:25:00|7095.1|7093.1|7098.6|7096.6|7099.1|7097.1|7095.1|7093.1|1088
1582003800000|2020-02-18 05:30:00|7100.1|7096.1|7099.9|7095.9|7100.7|7096.7|7099.1|7095.1|0
1582004100000|2020-02-18 05:35:00|7100.3|7096.3|7101.9|7097.9|7101.9|7097.9|7100.3|7096.3|0
1582004400000|2020-02-18 05:40:00|7102.1|7098.1|7102.8|7098.8|7103.3|7099.3|7101.5|7097.5|0
1582004700000|2020-02-18 05:45:00|7102.4|7098.4|7102.2|7098.2|7102.4|7098.4|7101.4|7097.4|0
1582005000000|2020-02-18 05:50:00|7102.4|7098.4|7102.8|7098.8|7102.8|7098.8|7101.9|7097.9|0
1582005300000|2020-02-18 05:55:00|7102.6|7098.6|7103.1|7099.1|7103.6|7099.6|7102.4|7098.4|0
1582005600000|2020-02-18 06:00:00|7103.6|7099.6|7102.3|7098.3|7104.4|7100.4|7102.3|7098.3|0
1582005900000|2020-02-18 06:05:00|7102.5|7098.5|7103.6|7099.6|7103.6|7099.6|7102.1|7098.1|0
1582006200000|2020-02-18 06:10:00|7098.1|7095.1|7101.1|7098.1|7102.6|7099.6|7098.1|7095.1|160
1582006500000|2020-02-18 06:15:00|7101.6|7098.6|7098.6|7095.6|7102.6|7099.6|7094.6|7091.6|271
1582006800000|2020-02-18 06:20:00|7098.1|7095.1|7098.6|7095.6|7099.1|7096.1|7097.6|7094.6|26
1582007100000|2020-02-18 06:25:00|7097.6|7094.6|7097.6|7094.6|7098.6|7095.6|7097.1|7094.1|14
1582007400000|2020-02-18 06:30:00|7098.1|7095.1|7093.6|7090.6|7098.1|7095.1|7093.6|7090.6|159
1582007700000|2020-02-18 06:35:00|7092.6|7089.6|7094.6|7091.6|7094.6|7091.6|7092.6|7089.6|49
1582008000000|2020-02-18 06:40:00|7094.1|7091.1|7093.6|7090.6|7094.6|7091.6|7093.6|7090.6|18
1582008300000|2020-02-18 06:45:00|7093.1|7090.1|7094.6|7091.6|7095.1|7092.1|7093.1|7090.1|656
1582008600000|2020-02-18 06:50:00|7094.1|7091.1|7094.6|7091.6|7094.6|7091.6|7092.6|7089.6|107
1582008900000|2020-02-18 06:55:00|||||||||214
1582009200000|2020-02-18 07:00:00|7093.6|7090.6|7091.6|7088.6|7093.6|7090.6|7090.6|7087.6|201
1582009500000|2020-02-18 07:05:00|7092.6|7089.6|7092.6|7089.6|7093.6|7090.6|7090.6|7087.6|300
1582009800000|2020-02-18 07:10:00|7092.1|7089.1|7091.1|7088.1|7092.6|7089.6|7090.6|7087.6|271
1582010100000|2020-02-18 07:15:00|7090.6|7087.6|7089.6|7086.6|7091.1|7088.1|7087.6|7084.6|423
1582010400000|2020-02-18 07:20:00|7090.1|7087.1|7089.6|7086.6|7090.1|7087.1|7089.6|7086.6|195
1582010700000|2020-02-18 07:25:00|7090.6|7087.6|7089.6|7086.6|7091.6|7088.6|7088.6|7085.6|299
1582011000000|2020-02-18 07:30:00|7090.1|7087.1|7086.6|7083.6|7090.1|7087.1|7086.6|7083.6|209
1582011300000|2020-02-18 07:35:00|7087.1|7084.1|7086.1|7083.1|7087.6|7084.6|7086.1|7083.1|52
1582011600000|2020-02-18 07:40:00|7085.6|7082.6|7086.6|7083.6|7086.6|7083.6|7085.6|7082.6|35
1582011900000|2020-02-18 07:45:00|7086.1|7083.1|7085.6|7082.6|7087.1|7084.1|7085.6|7082.6|29
1582012200000|2020-02-18 07:50:00|7086.1|7083.1|7082.6|7079.6|7086.1|7083.1|7081.6|7078.6|52
1582012500000|2020-02-18 07:55:00|7083.6|7080.6|7083.6|7080.6|7084.6|7081.6|7082.6|7079.6|50
1582012800000|2020-02-18 08:00:00|7084.6|7081.6|7088.6|7085.6|7088.6|7085.6|7083.6|7080.6|114
1582013100000|2020-02-18 08:05:00|7087.6|7084.6|7091.1|7088.1|7093.1|7090.1|7086.6|7083.6|206
1582013400000|2020-02-18 08:10:00|7091.6|7088.6|7097.6|7094.6|7099.6|7096.6|7090.6|7087.6|163
1582013700000|2020-02-18 08:15:00|7098.1|7095.1|7096.6|7093.6|7100.6|7097.6|7096.6|7093.6|118
1582014000000|2020-02-18 08:20:00|7097.6|7094.6|7094.6|7091.6|7097.6|7094.6|7092.6|7089.6|94
1582014300000|2020-02-18 08:25:00|7094.1|7091.1|7092.1|7089.1|7095.6|7092.6|7092.1|7089.1|68
1582014600000|2020-02-18 08:30:00|7091.6|7088.6|7095.1|7092.1|7097.6|7094.6|7091.6|7088.6|45
1582014900000|2020-02-18 08:35:00|7095.6|7092.6|7096.1|7093.1|7097.6|7094.6|7094.6|7091.6|208
1582015200000|2020-02-18 08:40:00|7096.6|7093.6|7095.6|7092.6|7098.6|7095.6|7094.1|7091.1|241
1582015500000|2020-02-18 08:45:00|7096.6|7093.6|7093.6|7090.6|7096.6|7093.6|7092.1|7089.1|493
1582015800000|2020-02-18 08:50:00|7093.1|7090.1|7095.6|7092.6|7095.6|7092.6|7091.6|7088.6|226
1582016100000|2020-02-18 08:55:00|7097.6|7094.6|7098.6|7095.6|7099.6|7096.6|7096.6|7093.6|106
1582016400000|2020-02-18 09:00:00|7098.1|7095.1|7096.6|7093.6|7099.6|7096.6|7094.6|7091.6|71
1582016700000|2020-02-18 09:05:00|7095.6|7092.6|7094.1|7091.1|7095.6|7092.6|7092.6|7089.6|330
1582017000000|2020-02-18 09:10:00|7093.6|7090.6|7088.6|7085.6|7094.6|7091.6|7088.6|7085.6|152
1582017300000|2020-02-18 09:15:00|7089.1|7086.1|7089.6|7086.6|7090.6|7087.6|7089.1|7086.1|83
1582017600000|2020-02-18 09:20:00|7090.6|7087.6|7087.6|7084.6|7090.6|7087.6|7086.6|7083.6|117
1582017900000|2020-02-18 09:25:00|7088.6|7085.6|7090.6|7087.6|7091.6|7088.6|7087.6|7084.6|240
1582018200000|2020-02-18 09:30:00|7090.1|7087.1|7090.6|7087.6|7091.1|7088.1|7089.6|7086.6|684
1582018500000|2020-02-18 09:35:00|7090.1|7087.1|7089.6|7086.6|7090.6|7087.6|7087.6|7084.6|165
1582018800000|2020-02-18 09:40:00|7089.1|7086.1|7090.1|7087.1|7092.6|7089.6|7087.6|7084.6|379
1582019100000|2020-02-18 09:45:00|7090.6|7087.6|7090.6|7087.6|7091.6|7088.6|7089.6|7086.6|333
1582019400000|2020-02-18 09:50:00|7089.6|7086.6|7093.6|7090.6|7093.6|7090.6|7089.6|7086.6|252
1582019700000|2020-02-18 09:55:00|7092.6|7089.6|7095.1|7092.1|7095.6|7092.6|7092.6|7089.6|200
1582020000000|2020-02-18 10:00:00|7095.6|7092.6|7092.1|7089.1|7095.6|7092.6|7090.6|7087.6|94
1582020300000|2020-02-18 10:05:00|7092.6|7089.6|7096.1|7093.1|7096.6|7093.6|7092.6|7089.6|37
1582020600000|2020-02-18 10:10:00|7096.6|7093.6|7096.6|7093.6|7098.6|7095.6|7095.6|7092.6|29
1582020900000|2020-02-18 10:15:00|7096.1|7093.1|7096.6|7093.6|7099.6|7096.6|7096.1|7093.1|37
1582021200000|2020-02-18 10:20:00|7097.1|7094.1|7094.6|7091.6|7097.6|7094.6|7094.6|7091.6|26
1582021500000|2020-02-18 10:25:00|7095.1|7092.1|7093.6|7090.6|7095.6|7092.6|7092.6|7089.6|32
1582021800000|2020-02-18 10:30:00|7094.1|7091.1|7096.6|7093.6|7100.6|7097.6|7094.1|7091.1|149
1582022100000|2020-02-18 10:35:00|7097.1|7094.1|7096.6|7093.6|7097.6|7094.6|7094.6|7091.6|64
1582022400000|2020-02-18 10:40:00|7097.6|7094.6|7098.6|7095.6|7099.6|7096.6|7096.6|7093.6|19
1582022700000|2020-02-18 10:45:00|7099.1|7096.1|7095.6|7092.6|7099.6|7096.6|7095.6|7092.6|28
1582023000000|2020-02-18 10:50:00|7095.1|7092.1|7094.6|7091.6|7096.6|7093.6|7094.6|7091.6|108
1582023300000|2020-02-18 10:55:00|7095.6|7092.6|7096.6|7093.6|7097.6|7094.6|7094.6|7091.6|123
1582023600000|2020-02-18 11:00:00|7097.1|7094.1|7092.6|7089.6|7097.1|7094.1|7091.6|7088.6|84
1582023900000|2020-02-18 11:05:00|7093.1|7090.1|7091.1|7088.1|7093.6|7090.6|7090.6|7087.6|27
1582024200000|2020-02-18 11:10:00|7091.6|7088.6|7090.6|7087.6|7092.1|7089.1|7089.6|7086.6|20
1582024500000|2020-02-18 11:15:00|7089.6|7086.6|7089.6|7086.6|7090.1|7087.1|7088.6|7085.6|275
1582024800000|2020-02-18 11:20:00|7088.6|7085.6|7090.6|7087.6|7091.6|7088.6|7088.6|7085.6|165
1582025100000|2020-02-18 11:25:00|7091.1|7088.1|7093.6|7090.6|7093.6|7090.6|7090.6|7087.6|20
1582025400000|2020-02-18 11:30:00|7093.1|7090.1|7091.6|7088.6|7094.6|7091.6|7091.6|7088.6|27
1582025700000|2020-02-18 11:35:00|7090.6|7087.6|7090.6|7087.6|7091.6|7088.6|7089.6|7086.6|77
1582026000000|2020-02-18 11:40:00|7090.1|7087.1|7090.6|7087.6|7091.6|7088.6|7089.6|7086.6|23
1582026300000|2020-02-18 11:45:00|7090.1|7087.1|7089.6|7086.6|7090.6|7087.6|7088.6|7085.6|329
1582026600000|2020-02-18 11:50:00|7090.6|7087.6|7087.6|7084.6|7090.6|7087.6|7086.6|7083.6|149
1582026900000|2020-02-18 11:55:00|7087.1|7084.1|7088.6|7085.6|7088.6|7085.6|7086.6|7083.6|41
1582027200000|2020-02-18 12:00:00|7088.1|7085.1|7089.6|7086.6|7090.1|7087.1|7087.6|7084.6|183
1582027500000|2020-02-18 12:05:00|7088.6|7085.6|7088.6|7085.6|7088.6|7085.6|7087.6|7084.6|164
1582027800000|2020-02-18 12:10:00|7089.6|7086.6|7089.6|7086.6|7090.6|7087.6|7089.6|7086.6|330
1582028100000|2020-02-18 12:15:00|7090.6|7087.6|7089.1|7086.1|7090.6|7087.6|7088.6|7085.6|124
1582028400000|2020-02-18 12:20:00|7088.6|7085.6|7089.6|7086.6|7090.1|7087.1|7087.6|7084.6|34
1582028700000|2020-02-18 12:25:00|7090.1|7087.1|7092.6|7089.6|7093.6|7090.6|7089.1|7086.1|150
1582029000000|2020-02-18 12:30:00|7092.1|7089.1|7092.6|7089.6|7093.6|7090.6|7091.6|7088.6|49
1582029300000|2020-02-18 12:35:00|7093.1|7090.1|7093.6|7090.6|7093.6|7090.6|7092.6|7089.6|290
1582029600000|2020-02-18 12:40:00|7094.1|7091.1|7093.6|7090.6|7094.6|7091.6|7093.6|7090.6|196
1582029900000|2020-02-18 12:45:00|7093.1|7090.1|7093.1|7090.1|7094.6|7091.6|7091.6|7088.6|227
1582030200000|2020-02-18 12:50:00|7093.6|7090.6|7093.6|7090.6|7093.6|7090.6|7092.6|7089.6|6
1582030500000|2020-02-18 12:55:00|7094.1|7091.1|7095.6|7092.6|7095.6|7092.6|7094.1|7091.1|7
1582030800000|2020-02-18 13:00:00|7094.6|7091.6|7093.6|7090.6|7095.6|7092.6|7093.6|7090.6|18
1582031100000|2020-02-18 13:05:00|7094.1|7091.1|7092.1|7089.1|7094.1|7091.1|7091.6|7088.6|23
1582031400000|2020-02-18 13:10:00|7092.6|7089.6|7095.6|7092.6|7096.6|7093.6|7091.6|7088.6|193
1582031700000|2020-02-18 13:15:00|7095.1|7092.1|7096.6|7093.6|7097.1|7094.1|7095.1|7092.1|17
1582032000000|2020-02-18 13:20:00|7096.1|7093.1|7095.6|7092.6|7097.6|7094.6|7095.6|7092.6|30
1582032300000|2020-02-18 13:25:00|7096.6|7093.6|7094.6|7091.6|7096.6|7093.6|7093.6|7090.6|173
1582032600000|2020-02-18 13:30:00|7095.1|7092.1|7099.1|7096.1|7099.6|7096.6|7094.6|7091.6|476
1582032900000|2020-02-18 13:35:00|7099.6|7096.6|7099.6|7096.6|7101.6|7098.6|7098.6|7095.6|82
1582033200000|2020-02-18 13:40:00|7100.6|7097.6|7097.6|7094.6|7100.6|7097.6|7097.6|7094.6|19
1582033500000|2020-02-18 13:45:00|7098.6|7095.6|7097.6|7094.6|7099.1|7096.1|7097.1|7094.1|30
1582033800000|2020-02-18 13:50:00|7097.1|7094.1|7096.6|7093.6|7097.6|7094.6|7095.6|7092.6|129
1582034100000|2020-02-18 13:55:00|7097.6|7094.6|7096.6|7093.6|7097.6|7094.6|7096.6|7093.6|113
1582034400000|2020-02-18 14:00:00|7097.1|7094.1|7099.6|7096.6|7099.6|7096.6|7097.1|7094.1|94
1582034700000|2020-02-18 14:05:00|7100.1|7097.1|7102.6|7099.6|7102.6|7099.6|7099.6|7096.6|67
1582035000000|2020-02-18 14:10:00|7103.1|7100.1|7103.6|7100.6|7103.6|7100.6|7100.6|7097.6|100
1582035300000|2020-02-18 14:15:00|7102.6|7099.6|7103.6|7100.6|7104.6|7101.6|7102.6|7099.6|85
1582035600000|2020-02-18 14:20:00|7102.6|7099.6|7103.6|7100.6|7105.6|7102.6|7102.6|7099.6|104
1582035900000|2020-02-18 14:25:00|7103.1|7100.1|7102.1|7099.1|7103.6|7100.6|7101.6|7098.6|346
1582036200000|2020-02-18 14:30:00|7102.6|7099.6|7107.1|7104.1|7108.6|7105.6|7100.6|7097.6|331
1582036500000|2020-02-18 14:35:00|7107.6|7104.6|7102.1|7099.1|7108.6|7105.6|7099.6|7096.6|160
1582036800000|2020-02-18 14:40:00|7102.6|7099.6|7104.6|7101.6|7106.6|7103.6|7102.6|7099.6|233
1582037100000|2020-02-18 14:45:00|7105.6|7102.6|7107.6|7104.6|7107.6|7104.6|7104.6|7101.6|85
1582037400000|2020-02-18 14:50:00|7107.1|7104.1|7105.6|7102.6|7107.6|7104.6|7104.6|7101.6|186
1582037700000|2020-02-18 14:55:00|7106.1|7103.1|7106.1|7103.1|7107.6|7104.6|7104.6|7101.6|149
1582038000000|2020-02-18 15:00:00|7106.6|7103.6|7104.6|7101.6|7106.6|7103.6|7104.1|7101.1|176
1582038300000|2020-02-18 15:05:00|7103.6|7100.6|7109.1|7106.1|7109.1|7106.1|7100.6|7097.6|198
1582038600000|2020-02-18 15:10:00|7109.6|7106.6|7110.6|7107.6|7110.6|7107.6|7108.6|7105.6|103
1582038900000|2020-02-18 15:15:00|7109.6|7106.6|7108.6|7105.6|7110.6|7107.6|7107.6|7104.6|182
1582039200000|2020-02-18 15:20:00|7109.1|7106.1|7109.6|7106.6|7109.6|7106.6|7108.1|7105.1|118
1582039500000|2020-02-18 15:25:00|7109.1|7106.1|7098.1|7095.1|7109.6|7106.6|7098.1|7095.1|256
1582039800000|2020-02-18 15:30:00|7098.6|7095.6|7103.6|7100.6|7105.1|7102.1|7098.6|7095.6|105
1582040100000|2020-02-18 15:35:00|7104.6|7101.6|7102.6|7099.6|7104.6|7101.6|7099.6|7096.6|193
1582040400000|2020-02-18 15:40:00|7102.1|7099.1|7103.6|7100.6|7103.6|7100.6|7100.1|7097.1|76
1582040700000|2020-02-18 15:45:00|7104.6|7101.6|7104.6|7101.6|7109.1|7106.1|7104.1|7101.1|134
1582041000000|2020-02-18 15:50:00|7104.1|7101.1|7102.1|7099.1|7105.6|7102.6|7102.1|7099.1|84
1582041300000|2020-02-18 15:55:00|7102.6|7099.6|7099.6|7096.6|7104.6|7101.6|7098.6|7095.6|120
1582041600000|2020-02-18 16:00:00|7099.1|7096.1|7097.6|7094.6|7099.6|7096.6|7097.6|7094.6|64
1582041900000|2020-02-18 16:05:00|7098.1|7095.1|7095.1|7092.1|7098.1|7095.1|7093.6|7090.6|71
1582042200000|2020-02-18 16:10:00|7094.6|7091.6|7092.6|7089.6|7095.6|7092.6|7092.1|7089.1|55
1582042500000|2020-02-18 16:15:00|7092.1|7089.1|7092.6|7089.6|7095.6|7092.6|7091.6|7088.6|94
1582042800000|2020-02-18 16:20:00|7092.1|7089.1|7088.6|7085.6|7093.6|7090.6|7088.6|7085.6|236
1582043100000|2020-02-18 16:25:00|7089.1|7086.1|7084.6|7081.6|7089.1|7086.1|7084.6|7081.6|114
1582043400000|2020-02-18 16:30:00|7085.6|7082.6|7086.6|7083.6|7087.6|7084.6|7085.6|7082.6|131
1582043700000|2020-02-18 16:35:00|7087.6|7084.6|7086.1|7083.1|7087.6|7084.6|7085.6|7082.6|132
1582044000000|2020-02-18 16:40:00|7086.6|7083.6|7082.6|7079.6|7086.6|7083.6|7081.6|7078.6|123
1582044300000|2020-02-18 16:45:00|7082.1|7079.1|7082.1|7079.1|7083.6|7080.6|7081.1|7078.1|71
1582044600000|2020-02-18 16:50:00|7082.6|7079.6|7083.6|7080.6|7085.6|7082.6|7082.1|7079.1|62
1582044900000|2020-02-18 16:55:00|7083.1|7080.1|7082.6|7079.6|7084.6|7081.6|7082.1|7079.1|84
1582045200000|2020-02-18 17:00:00|7083.6|7080.6|7085.6|7082.6|7085.6|7082.6|7082.6|7079.6|109
1582045500000|2020-02-18 17:05:00|7085.1|7082.1|7087.1|7084.1|7087.6|7084.6|7084.6|7081.6|48
1582045800000|2020-02-18 17:10:00|7087.6|7084.6|7088.6|7085.6|7088.6|7085.6|7086.6|7083.6|39
1582046100000|2020-02-18 17:15:00|7089.1|7086.1|7089.6|7086.6|7090.6|7087.6|7087.6|7084.6|19
1582046400000|2020-02-18 17:20:00|7090.1|7087.1|7089.1|7086.1|7090.6|7087.6|7088.6|7085.6|9
1582046700000|2020-02-18 17:25:00|7088.6|7085.6|7091.6|7088.6|7091.6|7088.6|7088.6|7085.6|25
1582047000000|2020-02-18 17:30:00|7092.1|7089.1|7094.6|7091.6|7095.1|7092.1|7091.6|7088.6|46
1582047300000|2020-02-18 17:35:00|7095.1|7092.1|7096.6|7093.6|7097.1|7094.1|7094.6|7091.6|49
1582047600000|2020-02-18 17:40:00|7096.1|7093.1|7097.6|7094.6|7098.1|7095.1|7096.1|7093.1|16
1582047900000|2020-02-18 17:45:00|7098.1|7095.1|7096.6|7093.6|7098.6|7095.6|7095.6|7092.6|12
1582048200000|2020-02-18 17:50:00|7097.1|7094.1|7097.1|7094.1|7097.6|7094.6|7095.6|7092.6|26
1582048500000|2020-02-18 17:55:00|7096.6|7093.6|7096.1|7093.1|7097.6|7094.6|7095.6|7092.6|3
1582048800000|2020-02-18 18:00:00|7096.6|7093.6|7099.1|7096.1|7099.6|7096.6|7096.6|7093.6|16
1582049100000|2020-02-18 18:05:00|7099.6|7096.6|7101.6|7098.6|7101.6|7098.6|7098.6|7095.6|10
1582049400000|2020-02-18 18:10:00|7101.1|7098.1|7100.6|7097.6|7102.1|7099.1|7100.6|7097.6|10
1582049700000|2020-02-18 18:15:00|7101.6|7098.6|7101.6|7098.6|7101.6|7098.6|7100.6|7097.6|10
1582050000000|2020-02-18 18:20:00|7101.1|7098.1|7101.1|7098.1|7101.6|7098.6|7100.6|7097.6|11
1582050300000|2020-02-18 18:25:00|7100.6|7097.6|7100.6|7097.6|7101.6|7098.6|7100.6|7097.6|7
1582050600000|2020-02-18 18:30:00|7099.6|7096.6|7100.6|7097.6|7102.1|7099.1|7099.6|7096.6|30
1582050900000|2020-02-18 18:35:00|7100.1|7097.1|7098.6|7095.6|7100.6|7097.6|7098.1|7095.1|11
1582051200000|2020-02-18 18:40:00|7099.6|7096.6|7098.6|7095.6|7100.6|7097.6|7098.6|7095.6|9
1582051500000|2020-02-18 18:45:00|7099.1|7096.1|7099.6|7096.6|7100.6|7097.6|7099.1|7096.1|28
1582051800000|2020-02-18 18:50:00|7100.1|7097.1|7096.6|7093.6|7100.6|7097.6|7096.6|7093.6|39
1582052100000|2020-02-18 18:55:00|7097.6|7094.6|7099.6|7096.6|7099.6|7096.6|7097.6|7094.6|159
1582052400000|2020-02-18 19:00:00|7100.1|7097.1|7100.6|7097.6|7101.6|7098.6|7099.6|7096.6|49
1582052700000|2020-02-18 19:05:00|7101.1|7098.1|7099.6|7096.6|7101.6|7098.6|7099.1|7096.1|248
1582053000000|2020-02-18 19:10:00|7099.1|7096.1|7098.6|7095.6|7099.6|7096.6|7098.6|7095.6|19
1582053300000|2020-02-18 19:15:00|7099.1|7096.1|7104.1|7101.1|7104.6|7101.6|7098.6|7095.6|242
1582053600000|2020-02-18 19:20:00|7104.6|7101.6|7106.6|7103.6|7107.6|7104.6|7103.6|7100.6|38
1582053900000|2020-02-18 19:25:00|7107.1|7104.1|7108.1|7105.1|7108.6|7105.6|7106.6|7103.6|216
1582054200000|2020-02-18 19:30:00|7108.6|7105.6|7106.6|7103.6|7108.6|7105.6|7106.6|7103.6|591
1582054500000|2020-02-18 19:35:00|7107.1|7104.1|7107.6|7104.6|7109.1|7106.1|7106.6|7103.6|211
1582054800000|2020-02-18 19:40:00|7108.6|7105.6|7110.6|7107.6|7111.6|7108.6|7107.6|7104.6|34
1582055100000|2020-02-18 19:45:00|7111.1|7108.1|7110.6|7107.6|7112.6|7109.6|7110.6|7107.6|66
1582055400000|2020-02-18 19:50:00|7111.6|7108.6|7109.6|7106.6|7111.6|7108.6|7109.6|7106.6|20
1582055700000|2020-02-18 19:55:00|7110.1|7107.1|7109.6|7106.6|7110.6|7107.6|7107.6|7104.6|170
1582056000000|2020-02-18 20:00:00|7110.1|7107.1|7108.6|7105.6|7110.6|7107.6|7107.6|7104.6|138
1582056300000|2020-02-18 20:05:00|7109.6|7106.6|7106.6|7103.6|7109.6|7106.6|7106.6|7103.6|47
1582056600000|2020-02-18 20:10:00|7107.6|7104.6|7110.6|7107.6|7111.6|7108.6|7107.6|7104.6|35
1582056900000|2020-02-18 20:15:00|7110.1|7107.1|7107.6|7104.6|7110.1|7107.1|7106.6|7103.6|42
1582057200000|2020-02-18 20:20:00|7106.6|7103.6|7107.6|7104.6|7108.6|7105.6|7106.6|7103.6|503
1582057500000|2020-02-18 20:25:00|7107.1|7104.1|7107.6|7104.6|7107.6|7104.6|7104.6|7101.6|146
1582057800000|2020-02-18 20:30:00|7106.6|7103.6|7104.6|7101.6|7107.6|7104.6|7104.6|7101.6|54
1582058100000|2020-02-18 20:35:00|7105.1|7102.1|7103.6|7100.6|7105.6|7102.6|7103.6|7100.6|28
1582058400000|2020-02-18 20:40:00|7104.6|7101.6|7105.6|7102.6|7105.6|7102.6|7103.6|7100.6|20
1582058700000|2020-02-18 20:45:00|7106.1|7103.1|7103.6|7100.6|7106.1|7103.1|7103.6|7100.6|21
1582059000000|2020-02-18 20:50:00|7103.1|7100.1|7103.6|7100.6|7103.6|7100.6|7102.1|7099.1|113
1582059300000|2020-02-18 20:55:00|7102.6|7099.6|7105.1|7102.1|7105.1|7102.1|7102.1|7099.1|86
1582059600000|2020-02-18 21:00:00|7106.5|7102.5|7106.4|7102.4|7108.1|7104.1|7105.9|7101.9|0
1582059900000|2020-02-18 21:05:00|7105.9|7101.9|7106.1|7102.1|7106.4|7102.4|7104|7100|0
1582060200000|2020-02-18 21:10:00|7106.5|7102.5|7105.5|7101.5|7107.8|7103.8|7103.6|7099.6|0
1582060500000|2020-02-18 21:15:00|7105.4|7101.4|7105.7|7101.7|7105.7|7101.7|7105|7101|0
1582060800000|2020-02-18 21:20:00|7105.5|7101.5|7105.6|7101.6|7106|7102|7105.3|7101.3|0
1582061100000|2020-02-18 21:25:00|7105.7|7101.7|7106.5|7102.5|7106.5|7102.5|7105.7|7101.7|0
1582061400000|2020-02-18 21:30:00|7106.4|7102.4|7107.9|7103.9|7107.9|7103.9|7106.4|7102.4|0
1582061700000|2020-02-18 21:35:00|7107.4|7103.4|7106.5|7102.5|7108.3|7104.3|7106.5|7102.5|0
1582062000000|2020-02-18 21:40:00|7106.9|7102.9|7105|7101|7106.9|7102.9|7104.6|7100.6|0
1582062300000|2020-02-18 21:45:00|7104.6|7100.6|7106.6|7102.6|7107.1|7103.1|7104.1|7100.1|0
1582062600000|2020-02-18 21:50:00|7107.1|7103.1|7106.5|7102.5|7108.5|7104.5|7106.1|7102.1|0
1582062900000|2020-02-18 21:55:00|7106.1|7102.1|7105.9|7101.9|7108|7104|7103.9|7099.9|0
1582063200000|2020-02-18 22:00:00|7106.4|7102.4|7105.9|7101.9|7106.4|7102.4|7105.5|7101.5|0
1582063500000|2020-02-18 22:05:00|7106|7102|7105.9|7101.9|7106.2|7102.2|7105.8|7101.8|0
1582063800000|2020-02-18 22:10:00|7106|7102|7106.6|7102.6|7106.8|7102.8|7106|7102|0
1582064100000|2020-02-18 22:15:00|7106.5|7102.5|7107.2|7103.2|7107.2|7103.2|7106.4|7102.4|0
1582064400000|2020-02-18 22:20:00|7107.1|7103.1|7107.1|7103.1|7107.2|7103.2|7107|7103|0
1582064700000|2020-02-18 22:25:00|7107.2|7103.2|7107.4|7103.4|7107.5|7103.5|7107.2|7103.2|0
1582065000000|2020-02-18 22:30:00|7107.6|7103.6|7107.6|7103.6|7107.6|7103.6|7107.4|7103.4|0
1582065300000|2020-02-18 22:35:00|7107.9|7103.9|7108|7104|7108|7104|7107.9|7103.9|0
1582065600000|2020-02-18 22:40:00|7107.7|7103.7|7107.7|7103.7|7108|7104|7107.7|7103.7|0
1582065900000|2020-02-18 22:45:00|7107.6|7103.6|7112.6|7108.6|7112.6|7108.6|7107.5|7103.5|0
1582066200000|2020-02-18 22:50:00|7111.1|7109.1|7109.1|7107.1|7118.1|7116.1|7109.1|7107.1|600
1582066500000|2020-02-18 22:55:00|7110.1|7108.1|7114.1|7112.1|7116.1|7114.1|7109.6|7107.6|364
1582066800000|2020-02-18 23:00:00|7112.1|7110.1|7105.6|7104.6|7112.1|7110.6|7105.6|7104.6|723
1582067100000|2020-02-18 23:05:00|7107.1|7106.1|7111.6|7110.6|7111.6|7110.6|7106.1|7105.1|380
1582067400000|2020-02-18 23:10:00|7112.6|7111.6|7115.6|7114.6|7115.6|7114.6|7109.6|7108.6|457
1582067700000|2020-02-18 23:15:00|7116.6|7115.6|7115.6|7114.6|7117.1|7116.1|7112.6|7111.6|239
1582068000000|2020-02-18 23:20:00|7116.1|7115.1|7109.6|7108.6|7116.1|7115.1|7108.6|7107.6|346
1582068300000|2020-02-18 23:25:00|7110.6|7109.6|7108.6|7107.6|7111.6|7110.6|7106.6|7105.6|416
1582068600000|2020-02-18 23:30:00|7109.6|7108.6|7109.6|7108.6|7112.6|7111.6|7108.6|7107.6|752
1582068900000|2020-02-18 23:35:00|7110.6|7109.6|7112.6|7111.6|7113.6|7112.6|7107.6|7106.6|358
1582069200000|2020-02-18 23:40:00|7113.6|7112.6|7116.6|7115.6|7116.6|7115.6|7112.6|7111.6|356
1582069500000|2020-02-18 23:45:00|7116.1|7115.1|7115.6|7114.6|7118.6|7117.6|7114.6|7113.6|291
1582069800000|2020-02-18 23:50:00|7116.6|7115.6|7120.6|7119.6|7121.6|7120.6|7115.6|7114.6|431
1582070100000|2020-02-18 23:55:00|7121.6|7120.6|7125.6|7124.6|7126.1|7125.1|7121.6|7120.6|538
1582070400000|2020-02-19 00:00:00|7126.6|7125.6|7124.6|7123.6|7127.6|7126.6|7122.6|7121.6|471
1582070700000|2020-02-19 00:05:00|7125.6|7124.6|7122.1|7121.1|7126.6|7125.6|7122.1|7121.1|263
1582071000000|2020-02-19 00:10:00|7122.6|7121.6|7119.6|7118.6|7123.6|7122.6|7118.6|7117.6|258
1582071300000|2020-02-19 00:15:00|7120.6|7119.6|7116.6|7115.6|7121.6|7120.6|7116.6|7115.6|315
1582071600000|2020-02-19 00:20:00|7117.6|7116.6|7115.6|7114.6|7118.6|7117.6|7115.1|7114.1|217
1582071900000|2020-02-19 00:25:00|7116.6|7115.6|7118.6|7117.6|7119.6|7118.6|7115.6|7114.6|302
1582072200000|2020-02-19 00:30:00|7119.1|7118.1|7120.1|7119.1|7122.6|7121.6|7118.6|7117.6|525
1582072500000|2020-02-19 00:35:00|7119.6|7118.6|7118.6|7117.6|7120.6|7119.6|7117.6|7116.6|248
1582072800000|2020-02-19 00:40:00|7120.8|7119.8|7119.8|7118.8|7120.8|7119.8|7119.8|7118.8|68
1582073100000|2020-02-19 00:45:00|7120.8|7119.8|7119.8|7118.8|7121.8|7120.8|7119.8|7118.8|291
1582073400000|2020-02-19 00:50:00|7119.3|7118.3|7118.8|7117.8|7119.8|7118.8|7117.8|7116.8|159
1582073700000|2020-02-19 00:55:00|7119.8|7118.8|7119.8|7118.8|7121.8|7120.8|7117.8|7116.8|259
1582074000000|2020-02-19 01:00:00|7118.8|7117.8|7116.8|7115.8|7118.8|7117.8|7116.8|7115.8|177
1582074300000|2020-02-19 01:05:00|7115.8|7114.8|7109.8|7108.8|7115.8|7114.8|7109.3|7108.3|896
1582074600000|2020-02-19 01:10:00|7108.8|7107.8|7110.8|7109.8|7111.8|7110.8|7107.8|7106.8|336
1582074900000|2020-02-19 01:15:00|7111.8|7110.8|7109.8|7108.8|7111.8|7110.8|7108.8|7107.8|370
1582075200000|2020-02-19 01:20:00|7110.3|7109.3|7106.8|7105.8|7110.3|7109.3|7106.8|7105.8|334
1582075500000|2020-02-19 01:25:00|7105.8|7104.8|7106.8|7105.8|7106.8|7105.8|7104.8|7103.8|284
1582075800000|2020-02-19 01:30:00|7105.8|7104.8|7109.8|7108.8|7110.3|7109.3|7105.8|7104.8|371
1582076100000|2020-02-19 01:35:00|7108.8|7107.8|7111.3|7110.3|7111.8|7110.8|7108.8|7107.8|286
1582076400000|2020-02-19 01:40:00|7111.8|7110.8|7113.8|7112.8|7113.8|7112.8|7110.8|7109.8|240
1582076700000|2020-02-19 01:45:00|7114.8|7113.8|7118.8|7117.8|7118.8|7117.8|7114.8|7113.8|301
1582077000000|2020-02-19 01:50:00|7119.8|7118.8|7121.8|7120.8|7121.8|7120.8|7118.8|7117.8|320
1582077300000|2020-02-19 01:55:00|7122.3|7121.3|7125.8|7124.8|7126.8|7125.8|7122.3|7121.3|439
1582077600000|2020-02-19 02:00:00|7126.8|7125.8|7126.8|7125.8|7128.8|7127.8|7126.8|7125.8|314
1582077900000|2020-02-19 02:05:00|7127.8|7126.8|7127.3|7126.3|7127.8|7126.8|7125.8|7124.8|300
1582078200000|2020-02-19 02:10:00|7126.8|7125.8|7125.8|7124.8|7128.8|7127.8|7125.8|7124.8|315
1582078500000|2020-02-19 02:15:00|7126.8|7125.8|7125.8|7124.8|7127.8|7126.8|7125.8|7124.8|329
1582078800000|2020-02-19 02:20:00|7126.3|7125.3|7126.8|7125.8|7128.8|7127.8|7126.3|7125.3|245
1582079100000|2020-02-19 02:25:00|7126.3|7125.3|7127.8|7126.8|7127.8|7126.8|7122.8|7121.8|320
1582079400000|2020-02-19 02:30:00|7128.3|7127.3|7128.8|7127.8|7128.8|7127.8|7126.8|7125.8|229
1582079700000|2020-02-19 02:35:00|7128.3|7127.3|7125.8|7124.8|7128.8|7127.8|7125.8|7124.8|203
1582080000000|2020-02-19 02:40:00|7126.8|7125.8|7123.8|7122.8|7126.8|7125.8|7123.3|7122.3|273
1582080300000|2020-02-19 02:45:00|7124.3|7123.3|7123.8|7122.8|7125.8|7124.8|7122.8|7121.8|346
1582080600000|2020-02-19 02:50:00|7123.3|7122.3|7121.8|7120.8|7123.8|7122.8|7119.8|7118.8|215
1582080900000|2020-02-19 02:55:00|7121.3|7120.3|7119.8|7118.8|7121.3|7120.3|7118.8|7117.8|230
1582081200000|2020-02-19 03:00:00|7120.8|7119.8|7118.8|7117.8|7120.8|7119.8|7117.8|7116.8|136
1582081500000|2020-02-19 03:05:00|7119.3|7118.3|7120.8|7119.8|7120.8|7119.8|7119.3|7118.3|159
1582081800000|2020-02-19 03:10:00|7121.8|7120.8|7123.8|7122.8|7124.8|7123.8|7121.8|7120.8|200
1582082100000|2020-02-19 03:15:00|7124.8|7123.8|7128.8|7127.8|7128.8|7127.8|7124.8|7123.8|335
1582082400000|2020-02-19 03:20:00|7129.8|7128.8|7133.3|7132.3|7133.8|7132.8|7129.8|7128.8|485
1582082700000|2020-02-19 03:25:00|7133.8|7132.8|7133.8|7132.8|7133.8|7132.8|7132.8|7131.8|224
1582083000000|2020-02-19 03:30:00|7133.3|7132.3|7133.8|7132.8|7133.8|7132.8|7132.3|7131.3|284
1582083300000|2020-02-19 03:35:00|7132.8|7131.8|7132.8|7131.8|7132.8|7131.8|7131.8|7130.8|258
1582083600000|2020-02-19 03:40:00|7131.8|7130.8|7129.8|7128.8|7131.8|7130.8|7129.8|7128.8|341
1582083900000|2020-02-19 03:45:00|7128.8|7127.8|7128.8|7127.8|7128.8|7127.8|7127.8|7126.8|187
1582084200000|2020-02-19 03:50:00|7127.8|7126.8|7129.8|7128.8|7129.8|7128.8|7127.3|7126.3|261
1582084500000|2020-02-19 03:55:00|7130.8|7129.8|7130.8|7129.8|7130.8|7129.8|7129.8|7128.8|291
1582084800000|2020-02-19 04:00:00|7131.8|7130.8|7133.8|7132.8|7133.8|7132.8|7131.8|7130.8|289
1582085100000|2020-02-19 04:05:00|7134.8|7133.8|7134.8|7133.8|7136.8|7135.8|7134.8|7133.8|395
1582085400000|2020-02-19 04:10:00|7135.8|7134.8|7134.8|7133.8|7135.8|7134.8|7133.8|7132.8|197
1582085700000|2020-02-19 04:15:00|7135.8|7134.8|7136.8|7135.8|7136.8|7135.8|7135.3|7134.3|324
1582086000000|2020-02-19 04:20:00|7137.3|7136.3|7138.8|7137.8|7138.8|7137.8|7137.3|7136.3|343
1582086300000|2020-02-19 04:25:00|7139.8|7138.8|7138.8|7137.8|7139.8|7138.8|7138.8|7137.8|429
1582086600000|2020-02-19 04:30:00|7139.8|7138.8|7138.8|7137.8|7139.8|7138.8|7138.8|7137.8|247
1582086900000|2020-02-19 04:35:00|7137.8|7136.8|7137.8|7136.8|7138.8|7137.8|7137.8|7136.8|315
1582087200000|2020-02-19 04:40:00|7138.8|7137.8|7140.8|7139.8|7141.8|7140.8|7138.8|7137.8|385
1582087500000|2020-02-19 04:45:00|7139.8|7138.8|7141.8|7140.8|7141.8|7140.8|7139.8|7138.8|463
1582087800000|2020-02-19 04:50:00|7140.8|7139.8|7142.8|7141.8|7142.8|7141.8|7140.8|7139.8|368
1582088100000|2020-02-19 04:55:00|7143.8|7142.8|7140.8|7139.8|7143.8|7142.8|7140.8|7139.8|905
1582088400000|2020-02-19 05:00:00|7140.5|7138.5|7144.5|7142.5|7145.5|7143.5|7139.5|7137.5|1003
1582088700000|2020-02-19 05:05:00|7145.5|7143.5|7144.5|7142.5|7146.5|7144.5|7144.5|7142.5|1449
1582089000000|2020-02-19 05:10:00|7145.5|7143.5|7147.5|7145.5|7147.5|7145.5|7143.5|7141.5|1584
1582089300000|2020-02-19 05:15:00|7148.5|7146.5|7144.5|7142.5|7149.5|7147.5|7143.5|7141.5|1230
1582089600000|2020-02-19 05:20:00|7144|7142|7142.5|7140.5|7145.5|7143.5|7141.5|7139.5|1235
1582089900000|2020-02-19 05:25:00|7143.5|7141.5|7141.5|7139.5|7144.5|7142.5|7139.5|7137.5|1191
1582090200000|2020-02-19 05:30:00|7142|7138|7141|7137|7142|7138|7141|7137|1
1582090500000|2020-02-19 05:35:00|7141.2|7137.2|7142.1|7138.1|7142.1|7138.1|7141|7137|0
1582090800000|2020-02-19 05:40:00|7142|7138|7142.3|7138.3|7142.3|7138.3|7141.5|7137.5|0
1582091100000|2020-02-19 05:45:00|7141.9|7137.9|7141.7|7137.7|7141.9|7137.9|7140.2|7136.2|0
1582091400000|2020-02-19 05:50:00|7141.6|7137.6|7142.3|7138.3|7143.3|7139.3|7141.6|7137.6|0
1582091700000|2020-02-19 05:55:00|7142.7|7138.7|7141.9|7137.9|7143.2|7139.2|7141.4|7137.4|0
1582092000000|2020-02-19 06:00:00|7141.8|7137.8|7140.8|7136.8|7141.8|7137.8|7140|7136|0
1582092300000|2020-02-19 06:05:00|7140.6|7136.6|7139.6|7135.6|7141.2|7137.2|7139.6|7135.6|0
1582092600000|2020-02-19 06:10:00|7137|7134|7137|7134|7140|7137|7136|7133|145
1582092900000|2020-02-19 06:15:00|7136.5|7133.5|7136|7133|7137|7134|7135|7132|33
1582093200000|2020-02-19 06:20:00|7137|7134|7134|7131|7137|7134|7134|7131|63
1582093500000|2020-02-19 06:25:00|7135|7132|7136|7133|7136|7133|7134|7131|58
1582093800000|2020-02-19 06:30:00|7136.5|7133.5|7137|7134|7138|7135|7136|7133|28
1582094100000|2020-02-19 06:35:00|7137.5|7134.5|7138|7135|7138|7135|7137.5|7134.5|2
1582094400000|2020-02-19 06:40:00|7138.5|7135.5|7138|7135|7139|7136|7137|7134|212
1582094700000|2020-02-19 06:45:00|7137|7134|7132|7129|7137|7134|7132|7129|160
1582095000000|2020-02-19 06:50:00|7131.5|7128.5|7131|7128|7132|7129|7130|7127|170
1582095300000|2020-02-19 06:55:00|7132|7129|7131|7128|7133|7130|7131|7128|57
1582095600000|2020-02-19 07:00:00|7130.5|7127.5|7131|7128|7132|7129|7130|7127|93
1582095900000|2020-02-19 07:05:00|7130.5|7127.5|7131|7128|7132|7129|7130|7127|36
1582096200000|2020-02-19 07:10:00|7130.5|7127.5|7130.5|7127.5|7131|7128|7130|7127|69
1582096500000|2020-02-19 07:15:00|7131|7128|7130|7127|7131|7128|7130|7127|20
1582096800000|2020-02-19 07:20:00|7130.5|7127.5|7131.5|7128.5|7132|7129|7129|7126|96
1582097100000|2020-02-19 07:25:00|7131|7128|7130|7127|7132|7129|7130|7127|35
1582097400000|2020-02-19 07:30:00|7131|7128|7134|7131|7135|7132|7130|7127|336
1582097700000|2020-02-19 07:35:00|7133|7130|7133.5|7130.5|7134|7131|7132|7129|358
1582098000000|2020-02-19 07:40:00|7134|7131|7133|7130|7134|7131|7132|7129|36
1582098300000|2020-02-19 07:45:00|7133.5|7130.5|7133|7130|7134|7131|7132.5|7129.5|36
1582098600000|2020-02-19 07:50:00|7134|7131|7134|7131|7135|7132|7133|7130|104
1582098900000|2020-02-19 07:55:00|7135|7132|7133|7130|7135|7132|7133|7130|51
1582099200000|2020-02-19 08:00:00|7132.5|7129.5|7131|7128|7134|7131|7130|7127|97
1582099500000|2020-02-19 08:05:00|7130|7127|7128|7125|7130|7127|7126|7123|205
1582099800000|2020-02-19 08:10:00|7128.5|7125.5|7128|7125|7129|7126|7124|7121|330
1582100100000|2020-02-19 08:15:00|7127.5|7124.5|7126|7123|7128|7125|7125.5|7122.5|169
1582100400000|2020-02-19 08:20:00|7125.5|7122.5|7124.5|7121.5|7126|7123|7123|7120|211
1582100700000|2020-02-19 08:25:00|7124|7121|7122.5|7119.5|7124.5|7121.5|7120|7117|109
1582101000000|2020-02-19 08:30:00|7123|7120|7125|7122|7126|7123|7121|7118|50
1582101300000|2020-02-19 08:35:00|7125.5|7122.5|7127|7124|7128|7125|7125.5|7122.5|68
1582101600000|2020-02-19 08:40:00|7127.5|7124.5|7129|7126|7130|7127|7126|7123|525
1582101900000|2020-02-19 08:45:00|7128.5|7125.5|7126|7123|7129.5|7126.5|7126|7123|207
1582102200000|2020-02-19 08:50:00|7127|7124|7125|7122|7127|7124|7125|7122|255
1582102500000|2020-02-19 08:55:00|7126|7123|7126|7123|7126|7123|7125|7122|38
1582102800000|2020-02-19 09:00:00|7127|7124|7126|7123|7128|7125|7125|7122|62
1582103100000|2020-02-19 09:05:00|7126.5|7123.5|7126|7123|7127|7124|7125|7122|134
1582103400000|2020-02-19 09:10:00|7125.5|7122.5|7125|7122|7126|7123|7123|7120|160
1582103700000|2020-02-19 09:15:00|7124.5|7121.5|7125.5|7122.5|7126|7123|7124|7121|150
1582104000000|2020-02-19 09:20:00|7126|7123|7126|7123|7127|7124|7125|7122|203
1582104300000|2020-02-19 09:25:00|7126.5|7123.5|7125|7122|7127|7124|7125|7122|118
1582104600000|2020-02-19 09:30:00|7126|7123|7125|7122|7126|7123|7124|7121|22
1582104900000|2020-02-19 09:35:00|7125.5|7122.5|7123|7120|7126|7123|7122.5|7119.5|107
1582105200000|2020-02-19 09:40:00|7124|7121|7122|7119|7124|7121|7121|7118|53
1582105500000|2020-02-19 09:45:00|7123|7120|7124|7121|7124|7121|7122|7119|53
1582105800000|2020-02-19 09:50:00|7124.5|7121.5|7125|7122|7126|7123|7124.5|7121.5|13
1582106100000|2020-02-19 09:55:00|7125.5|7122.5|7125|7122|7127|7124|7125|7122|62
1582106400000|2020-02-19 10:00:00|7126|7123|7124.5|7121.5|7126.5|7123.5|7124.5|7121.5|22
1582106700000|2020-02-19 10:05:00|7125|7122|7124|7121|7125|7122|7123|7120|36
1582107000000|2020-02-19 10:10:00|7123|7120|7124.5|7121.5|7125|7122|7123|7120|29
1582107300000|2020-02-19 10:15:00|7124|7121|7126|7123|7126|7123|7123|7120|7
1582107600000|2020-02-19 10:20:00|7125|7122|7126|7123|7126|7123|7124|7121|20
1582107900000|2020-02-19 10:25:00|7125|7122|7128.5|7125.5|7130|7127|7125|7122|35
1582108200000|2020-02-19 10:30:00|7129|7126|7132|7129|7132|7129|7128|7125|93
1582108500000|2020-02-19 10:35:00|7131|7128|7131|7128|7131|7128|7130|7127|40
1582108800000|2020-02-19 10:40:00|7132|7129|7131|7128|7132|7129|7130|7127|24
1582109100000|2020-02-19 10:45:00|7130.5|7127.5|7130.5|7127.5|7131|7128|7130|7127|28
1582109400000|2020-02-19 10:50:00|7131|7128|7132|7129|7132|7129|7130|7127|19
1582109700000|2020-02-19 10:55:00|7131|7128|7130|7127|7131.5|7128.5|7129|7126|23
1582110000000|2020-02-19 11:00:00|7131|7128|7129|7126|7131|7128|7128|7125|37
1582110300000|2020-02-19 11:05:00|7128.5|7125.5|7128|7125|7129.5|7126.5|7127|7124|52
1582110600000|2020-02-19 11:10:00|7129|7126|7129.5|7126.5|7130|7127|7128|7125|401
1582110900000|2020-02-19 11:15:00|7129|7126|7127|7124|7129.5|7126.5|7127|7124|272
1582111200000|2020-02-19 11:20:00|7126|7123|7127|7124|7127|7124|7126|7123|43
1582111500000|2020-02-19 11:25:00|7126.5|7123.5|7128|7125|7128|7125|7126|7123|14
1582111800000|2020-02-19 11:30:00|7127|7124|7128|7125|7128|7125|7126|7123|39
1582112100000|2020-02-19 11:35:00|7127.5|7124.5|7129|7126|7129|7126|7127.5|7124.5|213
1582112400000|2020-02-19 11:40:00|7129.5|7126.5|7129|7126|7130|7127|7129|7126|112
1582112700000|2020-02-19 11:45:00|7128|7125|7128|7125|7128|7125|7126|7123|187
1582113000000|2020-02-19 11:50:00|7127|7124|7127|7124|7128|7125|7127|7124|170
1582113300000|2020-02-19 11:55:00|7128|7125|7129|7126|7129|7126|7128|7125|85
1582113600000|2020-02-19 12:00:00|7128|7125|7128|7125|7129|7126|7127|7124|55
1582113900000|2020-02-19 12:05:00|7127.5|7124.5|7127.5|7124.5|7128|7125|7127|7124|82
1582114200000|2020-02-19 12:10:00|7128|7125|7128|7125|7129|7126|7127|7124|66
1582114500000|2020-02-19 12:15:00|7128.5|7125.5|7129|7126|7129|7126|7128|7125|33
1582114800000|2020-02-19 12:20:00|7130|7127|7127.5|7124.5|7130|7127|7127.5|7124.5|46
1582115100000|2020-02-19 12:25:00|7128|7125|7126.5|7123.5|7128|7125|7125|7122|44
1582115400000|2020-02-19 12:30:00|7126|7123|7127.5|7124.5|7128|7125|7126|7123|53
1582115700000|2020-02-19 12:35:00|7128|7125|7127|7124|7128|7125|7127|7124|3
1582116000000|2020-02-19 12:40:00|7128|7125|7128.5|7125.5|7129|7126|7128|7125|11
1582116300000|2020-02-19 12:45:00|7129|7126|7127|7124|7130|7127|7127|7124|42
1582116600000|2020-02-19 12:50:00|7127.5|7124.5|7127|7124|7128|7125|7127|7124|18
1582116900000|2020-02-19 12:55:00|7128|7125|7129|7126|7130|7127|7127|7124|52
1582117200000|2020-02-19 13:00:00|7128|7125|7129|7126|7130|7127|7128|7125|131
1582117500000|2020-02-19 13:05:00|7128.5|7125.5|7126.5|7123.5|7128.5|7125.5|7125.5|7122.5|104
1582117800000|2020-02-19 13:10:00|7127|7124|7129|7126|7130|7127|7127|7124|91
1582118100000|2020-02-19 13:15:00|7128|7125|7129|7126|7129|7126|7128|7125|12
1582118400000|2020-02-19 13:20:00|7130|7127|7131|7128|7131.5|7128.5|7130|7127|271
1582118700000|2020-02-19 13:25:00|7130|7127|7130|7127|7130|7127|7129.5|7126.5|29
1582119000000|2020-02-19 13:30:00|7131|7128|7133|7130|7133|7130|7130|7127|92
1582119300000|2020-02-19 13:35:00|7133.5|7130.5|7136|7133|7138|7135|7133.5|7130.5|187
1582119600000|2020-02-19 13:40:00|7136.5|7133.5|7138.5|7135.5|7139|7136|7136|7133|95
1582119900000|2020-02-19 13:45:00|7138|7135|7141|7138|7142|7139|7138|7135|83
1582120200000|2020-02-19 13:50:00|7141.5|7138.5|7142|7139|7142|7139|7141|7138|139
1582120500000|2020-02-19 13:55:00|7143|7140|7144|7141|7144|7141|7143|7140|182
1582120800000|2020-02-19 14:00:00|7143|7140|7145|7142|7145|7142|7143|7140|212
1582121100000|2020-02-19 14:05:00|7146|7143|7146|7143|7146|7143|7145|7142|37
1582121400000|2020-02-19 14:10:00|7145.5|7142.5|7146|7143|7146|7143|7145|7142|17
1582121700000|2020-02-19 14:15:00|7145.5|7142.5|7145|7142|7146|7143|7145|7142|24
1582122000000|2020-02-19 14:20:00|7145.5|7142.5|7144.5|7141.5|7146|7143|7144|7141|20
1582122300000|2020-02-19 14:25:00|7145|7142|7146|7143|7147|7144|7144.5|7141.5|35
1582122600000|2020-02-19 14:30:00|7147|7144|7143|7140|7148|7145|7139|7136|364
1582122900000|2020-02-19 14:35:00|7142.5|7139.5|7148|7145|7148|7145|7142.5|7139.5|98
1582123200000|2020-02-19 14:40:00|7148.5|7145.5|7149|7146|7152|7149|7146.5|7143.5|151
1582123500000|2020-02-19 14:45:00|7149.5|7146.5|7154|7151|7154|7151|7149|7146|109
1582123800000|2020-02-19 14:50:00|7153|7150|7159|7156|7160|7157|7153|7150|336
1582124100000|2020-02-19 14:55:00|7158|7155|7159|7156|7159|7156|7156|7153|223
1582124400000|2020-02-19 15:00:00|7158.5|7155.5|7153|7150|7159|7156|7152|7149|147
1582124700000|2020-02-19 15:05:00|7152.5|7149.5|7157|7154|7157.5|7154.5|7152|7149|98
1582125000000|2020-02-19 15:10:00|7158|7155|7153|7150|7158|7155|7153|7150|138
1582125300000|2020-02-19 15:15:00|7154|7151|7156|7153|7157|7154|7153.5|7150.5|103
1582125600000|2020-02-19 15:20:00|7157|7154|7159|7156|7159.5|7156.5|7156|7153|112
1582125900000|2020-02-19 15:25:00|7160|7157|7159|7156|7160.5|7157.5|7157|7154|155
1582126200000|2020-02-19 15:30:00|7159.5|7156.5|7160.5|7157.5|7162|7159|7159|7156|80
1582126500000|2020-02-19 15:35:00|7161|7158|7159|7156|7162|7159|7159|7156|59
1582126800000|2020-02-19 15:40:00|7159.5|7156.5|7162|7159|7162|7159|7159|7156|65
1582127100000|2020-02-19 15:45:00|7161|7158|7164|7161|7164|7161|7161|7158|88
1582127400000|2020-02-19 15:50:00|7163|7160|7164|7161|7167|7164|7163|7160|124
1582127700000|2020-02-19 15:55:00|7165|7162|7164|7161|7166|7163|7163|7160|69
1582128000000|2020-02-19 16:00:00|7164.5|7161.5|7167|7164|7168|7165|7164|7161|87
1582128300000|2020-02-19 16:05:00|7167.5|7164.5|7169|7166|7169|7166|7167.5|7164.5|80
1582128600000|2020-02-19 16:10:00|7168.5|7165.5|7168.5|7165.5|7169|7166|7166|7163|253
1582128900000|2020-02-19 16:15:00|7169|7166|7165|7162|7169|7166|7163.5|7160.5|268
1582129200000|2020-02-19 16:20:00|7164.5|7161.5|7167|7164|7167|7164|7164|7161|109
1582129500000|2020-02-19 16:25:00|7166|7163|7167|7164|7167|7164|7166|7163|194
1582129800000|2020-02-19 16:30:00|7166|7163|7167|7164|7167|7164|7165|7162|141
1582130100000|2020-02-19 16:35:00|7166.5|7163.5|7168|7165|7169.5|7166.5|7166|7163|103
1582130400000|2020-02-19 16:40:00|7168.5|7165.5|7165|7162|7169|7166|7165|7162|78
1582130700000|2020-02-19 16:45:00|7166|7163|7166|7163|7166|7163|7165|7162|53
1582131000000|2020-02-19 16:50:00|7165|7162|7165|7162|7166|7163|7164.5|7161.5|31
1582131300000|2020-02-19 16:55:00|7164.5|7161.5|7165|7162|7166|7163|7164|7161|37
1582131600000|2020-02-19 17:00:00|7164|7161|7163|7160|7164|7161|7163|7160|19
1582131900000|2020-02-19 17:05:00|7164|7161|7165|7162|7165.5|7162.5|7164|7161|35
1582132200000|2020-02-19 17:10:00|7164.5|7161.5|7165|7162|7166|7163|7164|7161|35
1582132500000|2020-02-19 17:15:00|7166|7163|7166|7163|7167|7164|7165|7162|276
1582132800000|2020-02-19 17:20:00|7165|7162|7165|7162|7165|7162|7165|7162|88
1582133100000|2020-02-19 17:25:00|7166|7163|7162|7159|7166|7163|7162|7159|164
1582133400000|2020-02-19 17:30:00|7163|7160|7165|7162|7165|7162|7163|7160|119
1582133700000|2020-02-19 17:35:00|7166|7163|7165|7162|7166|7163|7164.5|7161.5|26
1582134000000|2020-02-19 17:40:00|7164.5|7161.5|7164|7161|7165|7162|7163.5|7160.5|22
1582134300000|2020-02-19 17:45:00|7164.5|7161.5|7165|7162|7166|7163|7164.5|7161.5|60
1582134600000|2020-02-19 17:50:00|7165.5|7162.5|7165|7162|7166|7163|7165|7162|20
1582134900000|2020-02-19 17:55:00|7166|7163|7164.5|7161.5|7166|7163|7164|7161|26
1582135200000|2020-02-19 18:00:00|7165|7162|7165|7162|7166|7163|7164.5|7161.5|22
1582135500000|2020-02-19 18:05:00|7165.5|7162.5|7164|7161|7166|7163|7164|7161|14
1582135800000|2020-02-19 18:10:00|7163|7160|7163|7160|7164|7161|7163|7160|15
1582136100000|2020-02-19 18:15:00|7162.5|7159.5|7162|7159|7162.5|7159.5|7162|7159|39
1582136400000|2020-02-19 18:20:00|7162.5|7159.5|7162|7159|7162.5|7159.5|7162|7159|16
1582136700000|2020-02-19 18:25:00|||||||||8
1582137000000|2020-02-19 18:30:00|7163|7160|7162|7159|7163|7160|7162|7159|28
1582137300000|2020-02-19 18:35:00|7163|7160|7161|7158|7163|7160|7161|7158|56
1582137600000|2020-02-19 18:40:00|||||||||26
1582137900000|2020-02-19 18:45:00|7162|7159|7162|7159|7162|7159|7161|7158|24
1582138200000|2020-02-19 18:50:00|7161.5|7158.5|7162|7159|7162|7159|7161.5|7158.5|28
1582138500000|2020-02-19 18:55:00|7161|7158|7160.5|7157.5|7162.5|7159.5|7160|7157|39
1582138800000|2020-02-19 19:00:00|7160|7157|7161|7158|7162.5|7159.5|7158.5|7155.5|60
1582139100000|2020-02-19 19:05:00|7160.5|7157.5|7162.5|7159.5|7162.5|7159.5|7160|7157|61
1582139400000|2020-02-19 19:10:00|7162|7159|7163|7160|7163.5|7160.5|7161|7158|33
1582139700000|2020-02-19 19:15:00|7162|7159|7163|7160|7164|7161|7162|7159|75
1582140000000|2020-02-19 19:20:00|7162|7159|7162.5|7159.5|7163|7160|7161|7158|72
1582140300000|2020-02-19 19:25:00|7163|7160|7163|7160|7164|7161|7162|7159|93
1582140600000|2020-02-19 19:30:00|7163.5|7160.5|7164|7161|7164|7161|7163|7160|237
1582140900000|2020-02-19 19:35:00|7165|7162|7167|7164|7167|7164|7165|7162|112
1582141200000|2020-02-19 19:40:00|7165|7162|7166|7163|7166|7163|7164|7161|190
1582141500000|2020-02-19 19:45:00|7166.5|7163.5|7166|7163|7168.5|7165.5|7166|7163|62
1582141800000|2020-02-19 19:50:00|7165.5|7162.5|7165|7162|7166|7163|7165|7162|27
1582142100000|2020-02-19 19:55:00|7166|7163|7164.5|7161.5|7166|7163|7164|7161|56
1582142400000|2020-02-19 20:00:00|7164|7161|7161|7158|7165|7162|7161|7158|242
1582142700000|2020-02-19 20:05:00|7161.5|7158.5|7161|7158|7162|7159|7160|7157|25
1582143000000|2020-02-19 20:10:00|7161.5|7158.5|7160.5|7157.5|7162|7159|7159.5|7156.5|75
1582143300000|2020-02-19 20:15:00|7161|7158|7160|7157|7161|7158|7160|7157|191
1582143600000|2020-02-19 20:20:00|7159.5|7156.5|7159|7156|7159.5|7156.5|7158|7155|226
1582143900000|2020-02-19 20:25:00|7160|7157|7160|7157|7160|7157|7159|7156|94
1582144200000|2020-02-19 20:30:00|7159.5|7156.5|7159|7156|7160.5|7157.5|7159|7156|284
1582144500000|2020-02-19 20:35:00|7159.5|7156.5|7157|7154|7159.5|7156.5|7156|7153|77
1582144800000|2020-02-19 20:40:00|7156|7153|7158|7155|7159|7156|7156|7153|66
1582145100000|2020-02-19 20:45:00|7159|7156|7156|7153|7159|7156|7156|7153|130
1582145400000|2020-02-19 20:50:00|7155|7152|7156|7153|7156|7153|7154.5|7151.5|136
1582145700000|2020-02-19 20:55:00|7155.5|7152.5|7158.5|7155.5|7160.5|7157.5|7155|7152|255
1582146000000|2020-02-19 21:00:00|7158.6|7154.6|7163.9|7159.9|7164.1|7160.1|7157.6|7153.6|1
1582146300000|2020-02-19 21:05:00|7163.8|7159.8|7162.4|7158.4|7164.4|7160.4|7159.6|7155.6|0
1582146600000|2020-02-19 21:10:00|7162.9|7158.9|7160.4|7156.4|7163.4|7159.4|7159.7|7155.7|0
1582146900000|2020-02-19 21:15:00|7160.5|7156.5|7160.5|7156.5|7160.8|7156.8|7160.2|7156.2|0
1582147200000|2020-02-19 21:20:00|7160.2|7156.2|7160|7156|7160.2|7156.2|7159.4|7155.4|0
1582147800000|2020-02-19 21:30:00|7159.5|7155.5|7162.5|7158.5|7162.9|7158.9|7159.5|7155.5|0
1582148100000|2020-02-19 21:35:00|7162|7158|7161.1|7157.1|7162.5|7158.5|7160.6|7156.6|0
1582148400000|2020-02-19 21:40:00|7160.6|7156.6|7162|7158|7162|7158|7160.6|7156.6|0
1582148700000|2020-02-19 21:45:00|7161.5|7157.5|7161.6|7157.6|7162.5|7158.5|7161.2|7157.2|0
1582149000000|2020-02-19 21:50:00|7161.2|7157.2|7161.7|7157.7|7162.1|7158.1|7161.1|7157.1|0
1582149300000|2020-02-19 21:55:00|7162.1|7158.1|7163.1|7159.1|7163.3|7159.3|7161.7|7157.7|0
1582149600000|2020-02-19 22:00:00|7162.9|7158.9|7162.3|7158.3|7163.1|7159.1|7161.7|7157.7|0
1582149900000|2020-02-19 22:05:00|7163|7159|7162.4|7158.4|7163.1|7159.1|7162.4|7158.4|0
1582150200000|2020-02-19 22:10:00|7162.5|7158.5|7162.7|7158.7|7162.7|7158.7|7162.4|7158.4|0
1582150500000|2020-02-19 22:15:00|7162.5|7158.5|7161.8|7157.8|7162.7|7158.7|7161.3|7157.3|0
1582150800000|2020-02-19 22:20:00|7162.2|7158.2|7161.7|7157.7|7162.2|7158.2|7161.6|7157.6|0
1582151100000|2020-02-19 22:25:00|7161.6|7157.6|7161.3|7157.3|7161.6|7157.6|7161.3|7157.3|0
1582151400000|2020-02-19 22:30:00|7160.6|7156.6|7162|7158|7162.4|7158.4|7160.6|7156.6|0
1582151700000|2020-02-19 22:35:00|7162.1|7158.1|7165.7|7161.7|7166.1|7162.1|7162|7158|0
1582152000000|2020-02-19 22:40:00|7165.4|7161.4|7165|7161|7165.7|7161.7|7164|7160|0
1582152300000|2020-02-19 22:45:00|7165.1|7161.1|7166.9|7162.9|7167.3|7163.3|7165.1|7161.1|0
1582152600000|2020-02-19 22:50:00|7167.5|7165.5|7172.5|7170.5|7177.5|7175.5|7161.5|7159.5|1059
1582152900000|2020-02-19 22:55:00|7173.5|7171.5|7176.5|7174.5|7180|7178|7166.5|7164.5|803
1582153200000|2020-02-19 23:00:00|7175|7173|7164.5|7163.5|7175|7173|7163|7162|829
1582153500000|2020-02-19 23:05:00|7165|7164|7164|7163|7167|7166|7162|7161|772
1582153800000|2020-02-19 23:10:00|7165|7164|7160|7159|7165.5|7164.5|7160|7159|457
1582154100000|2020-02-19 23:15:00|7159.5|7158.5|7159|7158|7162|7161|7157|7156|337
1582154400000|2020-02-19 23:20:00|7158.5|7157.5|7162|7161|7162|7161|7157|7156|403
1582154700000|2020-02-19 23:25:00|7161|7160|7158|7157|7163|7162|7158|7157|297
1582155000000|2020-02-19 23:30:00|7159|7158|7163|7162|7164.5|7163.5|7158|7157|267
1582155300000|2020-02-19 23:35:00|7164|7163|7162|7161|7164.5|7163.5|7160|7159|247
1582155600000|2020-02-19 23:40:00|7162.5|7161.5|7167|7166|7167|7166|7162|7161|666
1582155900000|2020-02-19 23:45:00|7168|7167|7169|7168|7170|7169|7168|7167|256
1582156200000|2020-02-19 23:50:00|7168|7167|7171|7170|7171.5|7170.5|7168|7167|253
1582156500000|2020-02-19 23:55:00|7170.5|7169.5|7173|7172|7174|7173|7169|7168|232
1582156800000|2020-02-20 00:00:00|7172|7171|7179|7178|7180|7179|7172|7171|470
1582157100000|2020-02-20 00:05:00|7180|7179|7177|7176|7181.5|7180.5|7177|7176|431
1582157400000|2020-02-20 00:10:00|7176.5|7175.5|7171|7170|7178|7177|7170|7169|442
1582157700000|2020-02-20 00:15:00|7170|7169|7177|7176|7178|7177|7170|7169|427
1582158000000|2020-02-20 00:20:00|7176|7175|7173|7172|7176|7175|7173|7172|173
1582158300000|2020-02-20 00:25:00|7174|7173|7176|7175|7177|7176|7174|7173|796
1582158600000|2020-02-20 00:30:00|7178.5|7177.5|7181.5|7180.5|7186|7185|7178.5|7177.5|2922
1582158900000|2020-02-20 00:35:00|7181|7180|7182.8|7181.8|7185.3|7184.3|7181|7180|1155
1582159200000|2020-02-20 00:40:00|7182.3|7181.3|7185.8|7184.8|7186.8|7185.8|7181.8|7180.8|566
1582159500000|2020-02-20 00:45:00|7184.8|7183.8|7185.8|7184.8|7186.8|7185.8|7184.8|7183.8|269
1582159800000|2020-02-20 00:50:00|7186.8|7185.8|7186.8|7185.8|7187.8|7186.8|7185.8|7184.8|299
1582160100000|2020-02-20 00:55:00|7187.8|7186.8|7185.8|7184.8|7188.8|7187.8|7185.8|7184.8|323
1582160400000|2020-02-20 01:00:00|7186.8|7185.8|7184.8|7183.8|7187.8|7186.8|7183.8|7182.8|379
1582160700000|2020-02-20 01:05:00|7183.8|7182.8|7186.8|7185.8|7186.8|7185.8|7181.8|7180.8|409
1582161000000|2020-02-20 01:10:00|7187.8|7186.8|7186.8|7185.8|7190.8|7189.8|7186.8|7185.8|460
1582161300000|2020-02-20 01:15:00|7186.3|7185.3|7183.8|7182.8|7188.8|7187.8|7183.8|7182.8|414
1582161600000|2020-02-20 01:20:00|7184.3|7183.3|7188.8|7187.8|7189.8|7188.8|7184.3|7183.3|492
1582161900000|2020-02-20 01:25:00|7189.3|7188.3|7191.8|7190.8|7192.8|7191.8|7189.3|7188.3|581
1582162200000|2020-02-20 01:30:00|7192.8|7191.8|7193.3|7192.3|7194.8|7193.8|7188.8|7187.8|950
1582162500000|2020-02-20 01:35:00|7193.8|7192.8|7195.8|7194.8|7197.3|7196.3|7191.8|7190.8|449
1582162800000|2020-02-20 01:40:00|7196.8|7195.8|7199.8|7198.8|7201.8|7200.8|7195.8|7194.8|632
1582163100000|2020-02-20 01:45:00|7200.8|7199.8|7199.8|7198.8|7200.8|7199.8|7197.8|7196.8|519
1582163400000|2020-02-20 01:50:00|7198.8|7197.8|7195.3|7194.3|7201.8|7200.8|7195.3|7194.3|409
1582163700000|2020-02-20 01:55:00|7194.8|7193.8|7189.8|7188.8|7198.3|7197.3|7189.8|7188.8|679
1582164000000|2020-02-20 02:00:00|7190.8|7189.8|7189.8|7188.8|7192.8|7191.8|7189.3|7188.3|354
1582164300000|2020-02-20 02:05:00|7189.3|7188.3|7191.8|7190.8|7191.8|7190.8|7188.8|7187.8|471
1582164600000|2020-02-20 02:10:00|7191.3|7190.3|7184.8|7183.8|7191.8|7190.8|7183.8|7182.8|900
1582164900000|2020-02-20 02:15:00|7185.8|7184.8|7185.8|7184.8|7187.8|7186.8|7184.8|7183.8|434
1582165200000|2020-02-20 02:20:00|7186.8|7185.8|7183.8|7182.8|7186.8|7185.8|7182.8|7181.8|420
1582165500000|2020-02-20 02:25:00|7183.3|7182.3|7179.8|7178.8|7183.8|7182.8|7178.8|7177.8|450
1582165800000|2020-02-20 02:30:00|7180.3|7179.3|7181.3|7180.3|7183.8|7182.8|7179.8|7178.8|356
1582166100000|2020-02-20 02:35:00|7180.8|7179.8|7184.8|7183.8|7186.8|7185.8|7178.8|7177.8|420
1582166400000|2020-02-20 02:40:00|7184.3|7183.3|7177.8|7176.8|7184.3|7183.3|7175.8|7174.8|779
1582166700000|2020-02-20 02:45:00|7177.3|7176.3|7176.8|7175.8|7179.8|7178.8|7175.8|7174.8|333
1582167000000|2020-02-20 02:50:00|7177.8|7176.8|7177.8|7176.8|7179.8|7178.8|7176.8|7175.8|325
1582167300000|2020-02-20 02:55:00|7178.3|7177.3|7180.8|7179.8|7181.8|7180.8|7177.8|7176.8|288
1582167600000|2020-02-20 03:00:00|7179.8|7178.8|7182.8|7181.8|7183.8|7182.8|7178.8|7177.8|341
1582167900000|2020-02-20 03:05:00|7181.8|7180.8|7184.8|7183.8|7185.8|7184.8|7181.8|7180.8|350
1582168200000|2020-02-20 03:10:00|7183.8|7182.8|7183.8|7182.8|7185.8|7184.8|7182.8|7181.8|211
1582168500000|2020-02-20 03:15:00|7183.3|7182.3|7180.3|7179.3|7184.8|7183.8|7180.3|7179.3|264
1582168800000|2020-02-20 03:20:00|7180.8|7179.8|7178.8|7177.8|7181.8|7180.8|7177.8|7176.8|255
1582169100000|2020-02-20 03:25:00|7177.8|7176.8|7173.3|7172.3|7178.8|7177.8|7172.8|7171.8|591
1582169400000|2020-02-20 03:30:00|7172.8|7171.8|7168.8|7167.8|7174.8|7173.8|7166.3|7165.3|709
1582169700000|2020-02-20 03:35:00|7168.3|7167.3|7166.8|7165.8|7170.8|7169.8|7165.8|7164.8|241
1582170000000|2020-02-20 03:40:00|7165.8|7164.8|7164.3|7163.3|7166.8|7165.8|7163.8|7162.8|208
1582170300000|2020-02-20 03:45:00|7163.8|7162.8|7161.8|7160.8|7164.8|7163.8|7161.8|7160.8|201
1582170600000|2020-02-20 03:50:00|7160.8|7159.8|7159.8|7158.8|7161.8|7160.8|7158.8|7157.8|403
1582170900000|2020-02-20 03:55:00|7160.8|7159.8|7157.8|7156.8|7160.8|7159.8|7157.8|7156.8|253
1582171200000|2020-02-20 04:00:00|7157.3|7156.3|7159.8|7158.8|7159.8|7158.8|7155.8|7154.8|581
1582171500000|2020-02-20 04:05:00|7159.3|7158.3|7162.8|7161.8|7162.8|7161.8|7158.8|7157.8|260
1582171800000|2020-02-20 04:10:00|7163.8|7162.8|7164.8|7163.8|7165.8|7164.8|7163.8|7162.8|280
1582172100000|2020-02-20 04:15:00|7163.8|7162.8|7168.8|7167.8|7169.8|7168.8|7163.8|7162.8|412
1582172400000|2020-02-20 04:20:00|7169.3|7168.3|7166.8|7165.8|7169.8|7168.8|7165.8|7164.8|342
1582172700000|2020-02-20 04:25:00|7165.8|7164.8|7164.8|7163.8|7166.8|7165.8|7164.8|7163.8|244
1582173000000|2020-02-20 04:30:00|7163.8|7162.8|7163.8|7162.8|7165.8|7164.8|7163.8|7162.8|418
1582173300000|2020-02-20 04:35:00|7164.8|7163.8|7160.8|7159.8|7164.8|7163.8|7159.8|7158.8|531
1582173600000|2020-02-20 04:40:00|7161.8|7160.8|7164.3|7163.3|7164.3|7163.3|7159.8|7158.8|519
1582173900000|2020-02-20 04:45:00|7164.8|7163.8|7166.8|7165.8|7166.8|7165.8|7164.8|7163.8|300
1582174200000|2020-02-20 04:50:00|7167.8|7166.8|7164.8|7163.8|7169.8|7168.8|7164.8|7163.8|343
1582174500000|2020-02-20 04:55:00|7164.3|7163.3|7161.8|7160.8|7166.8|7165.8|7161.8|7160.8|646
1582174800000|2020-02-20 05:00:00|7162.2|7160.2|7164.2|7162.2|7165.2|7163.2|7159.2|7157.2|936
1582175100000|2020-02-20 05:05:00|7164.7|7162.7|7164.2|7162.2|7166.2|7164.2|7161.2|7159.2|1534
1582175400000|2020-02-20 05:10:00|7163.2|7161.2|7161.2|7159.2|7164.2|7162.2|7157.2|7155.2|1783
1582175700000|2020-02-20 05:15:00|7160.7|7158.7|7162.2|7160.2|7162.7|7160.7|7160.2|7158.2|330
1582176000000|2020-02-20 05:20:00|7162.7|7160.7|7164.2|7162.2|7166.2|7164.2|7162.2|7160.2|915
1582176300000|2020-02-20 05:25:00|7164.7|7162.7|7164.2|7162.2|7168.2|7166.2|7164.2|7162.2|857
1582176600000|2020-02-20 05:30:00|7165.2|7161.2|7164.5|7160.5|7165.6|7161.6|7164.1|7160.1|1
1582176900000|2020-02-20 05:35:00|7165|7161|7165.1|7161.1|7165.2|7161.2|7163.7|7159.7|0
1582177200000|2020-02-20 05:40:00|7165|7161|7163.6|7159.6|7166|7162|7163.6|7159.6|0
1582177500000|2020-02-20 05:45:00|7164|7160|7160.4|7156.4|7164.5|7160.5|7157.3|7153.3|0
1582177800000|2020-02-20 05:50:00|7160.6|7156.6|7161.7|7157.7|7161.7|7157.7|7159.7|7155.7|0
1582178100000|2020-02-20 05:55:00|7161.8|7157.8|7160.7|7156.7|7162.4|7158.4|7160.3|7156.3|0
1582178400000|2020-02-20 06:00:00|7160.3|7156.3|7161.7|7157.7|7161.7|7157.7|7159.9|7155.9|0
1582178700000|2020-02-20 06:05:00|7161.5|7157.5|7164.3|7160.3|7165.8|7161.8|7161.3|7157.3|0
1582179000000|2020-02-20 06:10:00|7170.7|7167.7|7171.7|7168.7|7172.7|7169.7|7169.7|7166.7|75
1582179300000|2020-02-20 06:15:00|7172.2|7169.2|7179.7|7176.7|7179.7|7176.7|7171.7|7168.7|278
1582179600000|2020-02-20 06:20:00|7180.7|7177.7|7176.7|7173.7|7181.7|7178.7|7176.7|7173.7|238
1582179900000|2020-02-20 06:25:00|7177.2|7174.2|7179.7|7176.7|7179.7|7176.7|7176.7|7173.7|74
1582180200000|2020-02-20 06:30:00|7180.7|7177.7|7178.7|7175.7|7181.7|7178.7|7177.7|7174.7|107
1582180500000|2020-02-20 06:35:00|7179.7|7176.7|7179.7|7176.7|7180.7|7177.7|7177.7|7174.7|66
1582180800000|2020-02-20 06:40:00|7179.2|7176.2|7177.7|7174.7|7180.7|7177.7|7177.7|7174.7|30
1582181100000|2020-02-20 06:45:00|7178.2|7175.2|7179.7|7176.7|7181.2|7178.2|7177.7|7174.7|199
1582181400000|2020-02-20 06:50:00|7179.2|7176.2|7179.7|7176.7|7179.7|7176.7|7178.7|7175.7|25
1582181700000|2020-02-20 06:55:00|7180.7|7177.7|7177.7|7174.7|7181.7|7178.7|7177.7|7174.7|66
1582182000000|2020-02-20 07:00:00|7178.2|7175.2|7177.2|7174.2|7179.7|7176.7|7175.7|7172.7|139
1582182300000|2020-02-20 07:05:00|7176.7|7173.7|7177.7|7174.7|7177.7|7174.7|7176.7|7173.7|13
1582182600000|2020-02-20 07:10:00|7178.2|7175.2|7179.7|7176.7|7181.7|7178.7|7177.7|7174.7|158
1582182900000|2020-02-20 07:15:00|7180.7|7177.7|7184.2|7181.2|7184.7|7181.7|7179.7|7176.7|278
1582183200000|2020-02-20 07:20:00|7183.7|7180.7|7188.7|7185.7|7190.7|7187.7|7183.7|7180.7|454
1582183500000|2020-02-20 07:25:00|7187.7|7184.7|7190.2|7187.2|7190.7|7187.7|7187.7|7184.7|357
1582183800000|2020-02-20 07:30:00|7190.7|7187.7|7190.7|7187.7|7192.7|7189.7|7189.7|7186.7|452
1582184100000|2020-02-20 07:35:00|7189.7|7186.7|7190.7|7187.7|7190.7|7187.7|7187.7|7184.7|257
1582184400000|2020-02-20 07:40:00|7189.7|7186.7|7188.7|7185.7|7190.7|7187.7|7188.7|7185.7|71
1582184700000|2020-02-20 07:45:00|7189.2|7186.2|7191.7|7188.7|7191.7|7188.7|7189.2|7186.2|40
1582185000000|2020-02-20 07:50:00|7191.2|7188.2|7192.7|7189.7|7192.7|7189.7|7190.7|7187.7|37
1582185300000|2020-02-20 07:55:00|7193.2|7190.2|7191.7|7188.7|7194.7|7191.7|7191.2|7188.2|64
1582185600000|2020-02-20 08:00:00|7192.2|7189.2|7186.2|7183.2|7192.7|7189.7|7185.7|7182.7|205
1582185900000|2020-02-20 08:05:00|7185.7|7182.7|7185.7|7182.7|7187.7|7184.7|7184.7|7181.7|163
1582186200000|2020-02-20 08:10:00|7185.2|7182.2|7185.7|7182.7|7186.7|7183.7|7183.7|7180.7|231
1582186500000|2020-02-20 08:15:00|7185.2|7182.2|7184.2|7181.2|7187.7|7184.7|7182.2|7179.2|130
1582186800000|2020-02-20 08:20:00|7183.7|7180.7|7175.7|7172.7|7184.7|7181.7|7175.2|7172.2|144
1582187100000|2020-02-20 08:25:00|7175.2|7172.2|7175.7|7172.7|7176.7|7173.7|7173.7|7170.7|166
1582187400000|2020-02-20 08:30:00|7176.7|7173.7|7178.2|7175.2|7180.2|7177.2|7176.7|7173.7|214
1582187700000|2020-02-20 08:35:00|7177.7|7174.7|7178.7|7175.7|7179.7|7176.7|7176.2|7173.2|62
1582188000000|2020-02-20 08:40:00|7178.2|7175.2|7178.7|7175.7|7178.7|7175.7|7176.7|7173.7|71
1582188300000|2020-02-20 08:45:00|7179.7|7176.7|7177.7|7174.7|7179.7|7176.7|7177.7|7174.7|30
1582188600000|2020-02-20 08:50:00|7178.2|7175.2|7179.7|7176.7|7180.7|7177.7|7177.7|7174.7|90
1582188900000|2020-02-20 08:55:00|7180.7|7177.7|7179.7|7176.7|7182.7|7179.7|7178.7|7175.7|82
1582189200000|2020-02-20 09:00:00|7180.2|7177.2|7182.7|7179.7|7184.2|7181.2|7179.2|7176.2|79
1582189500000|2020-02-20 09:05:00|7183.2|7180.2|7184.7|7181.7|7185.7|7182.7|7182.7|7179.7|148
1582189800000|2020-02-20 09:10:00|7185.7|7182.7|7188.7|7185.7|7188.7|7185.7|7184.7|7181.7|157
1582190100000|2020-02-20 09:15:00|7187.7|7184.7|7188.7|7185.7|7189.7|7186.7|7187.7|7184.7|81
1582190400000|2020-02-20 09:20:00|7189.2|7186.2|7181.7|7178.7|7189.2|7186.2|7181.2|7178.2|125
1582190700000|2020-02-20 09:25:00|7182.7|7179.7|7180.7|7177.7|7182.7|7179.7|7178.7|7175.7|129
1582191000000|2020-02-20 09:30:00|7181.2|7178.2|7183.2|7180.2|7183.7|7180.7|7179.7|7176.7|39
1582191300000|2020-02-20 09:35:00|7182.7|7179.7|7184.7|7181.7|7185.2|7182.2|7182.7|7179.7|120
1582191600000|2020-02-20 09:40:00|7184.2|7181.2|7184.7|7181.7|7185.2|7182.2|7183.2|7180.2|100
1582191900000|2020-02-20 09:45:00|7183.7|7180.7|7185.2|7182.2|7186.7|7183.7|7183.7|7180.7|96
1582192200000|2020-02-20 09:50:00|7184.7|7181.7|7185.7|7182.7|7187.7|7184.7|7184.7|7181.7|74
1582192500000|2020-02-20 09:55:00|7186.2|7183.2|7187.7|7184.7|7188.7|7185.7|7185.7|7182.7|44
1582192800000|2020-02-20 10:00:00|7188.7|7185.7|7186.7|7183.7|7188.7|7185.7|7186.7|7183.7|115
1582193100000|2020-02-20 10:05:00|7187.7|7184.7|7187.7|7184.7|7188.2|7185.2|7186.7|7183.7|276
1582193400000|2020-02-20 10:10:00|7186.7|7183.7|7186.7|7183.7|7188.7|7185.7|7186.7|7183.7|132
1582193700000|2020-02-20 10:15:00|7187.2|7184.2|7186.7|7183.7|7187.7|7184.7|7185.7|7182.7|185
1582194000000|2020-02-20 10:20:00|7186.2|7183.2|7183.2|7180.2|7186.2|7183.2|7182.7|7179.7|166
1582194300000|2020-02-20 10:25:00|7183.7|7180.7|7182.7|7179.7|7183.7|7180.7|7182.7|7179.7|86
1582194600000|2020-02-20 10:30:00|7183.2|7180.2|7182.7|7179.7|7184.7|7181.7|7182.7|7179.7|65
1582194900000|2020-02-20 10:35:00|7181.7|7178.7|7180.7|7177.7|7181.7|7178.7|7180.7|7177.7|62
1582195200000|2020-02-20 10:40:00|7181.2|7178.2|7179.7|7176.7|7181.7|7178.7|7179.7|7176.7|52
1582195500000|2020-02-20 10:45:00|7179.2|7176.2|7178.7|7175.7|7179.7|7176.7|7178.2|7175.2|44
1582195800000|2020-02-20 10:50:00|7179.2|7176.2|7179.7|7176.7|7181.2|7178.2|7178.7|7175.7|97
1582196100000|2020-02-20 10:55:00|7179.2|7176.2|7183.7|7180.7|7184.2|7181.2|7179.2|7176.2|53
1582196400000|2020-02-20 11:00:00|7183.2|7180.2|7180.2|7177.2|7183.2|7180.2|7178.7|7175.7|131
1582196700000|2020-02-20 11:05:00|7180.7|7177.7|7181.2|7178.2|7181.7|7178.7|7179.7|7176.7|8
1582197000000|2020-02-20 11:10:00|7180.7|7177.7|7182.7|7179.7|7183.7|7180.7|7180.7|7177.7|24
1582197300000|2020-02-20 11:15:00|7182.2|7179.2|7182.7|7179.7|7183.7|7180.7|7181.7|7178.7|283
1582197600000|2020-02-20 11:20:00|7183.7|7180.7|7184.7|7181.7|7184.7|7181.7|7182.7|7179.7|167
1582197900000|2020-02-20 11:25:00|7184.2|7181.2|7182.7|7179.7|7184.7|7181.7|7182.7|7179.7|125
1582198200000|2020-02-20 11:30:00|7181.7|7178.7|7182.7|7179.7|7185.2|7182.2|7181.7|7178.7|119
1582198500000|2020-02-20 11:35:00|7183.7|7180.7|7182.7|7179.7|7183.7|7180.7|7181.7|7178.7|65
1582198800000|2020-02-20 11:40:00|7182.2|7179.2|7181.7|7178.7|7182.7|7179.7|7181.7|7178.7|52
1582199100000|2020-02-20 11:45:00|7180.7|7177.7|7177.7|7174.7|7180.7|7177.7|7177.7|7174.7|31
1582199400000|2020-02-20 11:50:00|7176.7|7173.7|7175.2|7172.2|7177.7|7174.7|7173.7|7170.7|68
1582199700000|2020-02-20 11:55:00|7174.7|7171.7|7171.2|7168.2|7175.7|7172.7|7170.7|7167.7|75
1582200000000|2020-02-20 12:00:00|7170.7|7167.7|7175.2|7172.2|7175.7|7172.7|7170.2|7167.2|137
1582200300000|2020-02-20 12:05:00|7174.7|7171.7|7175.7|7172.7|7175.7|7172.7|7173.7|7170.7|148
1582200600000|2020-02-20 12:10:00|7174.7|7171.7|7175.7|7172.7|7176.7|7173.7|7174.7|7171.7|14
1582200900000|2020-02-20 12:15:00|7174.7|7171.7|7176.7|7173.7|7178.2|7175.2|7174.7|7171.7|16
1582201200000|2020-02-20 12:20:00|7177.7|7174.7|7175.7|7172.7|7177.7|7174.7|7174.7|7171.7|29
1582201500000|2020-02-20 12:25:00|7176.2|7173.2|7176.2|7173.2|7176.7|7173.7|7175.7|7172.7|61
1582201800000|2020-02-20 12:30:00|7175.7|7172.7|7178.7|7175.7|7179.7|7176.7|7175.7|7172.7|32
1582202100000|2020-02-20 12:35:00|7178.2|7175.2|7178.7|7175.7|7178.7|7175.7|7178.2|7175.2|5
1582202400000|2020-02-20 12:40:00|7178.2|7175.2|7177.7|7174.7|7179.7|7176.7|7176.7|7173.7|43
1582202700000|2020-02-20 12:45:00|7177.2|7174.2|7181.7|7178.7|7181.7|7178.7|7176.7|7173.7|38
1582203000000|2020-02-20 12:50:00|7182.2|7179.2|7178.7|7175.7|7182.7|7179.7|7178.7|7175.7|78
1582203300000|2020-02-20 12:55:00|7179.2|7176.2|7181.7|7178.7|7181.7|7178.7|7179.2|7176.2|34
1582203600000|2020-02-20 13:00:00|7180.7|7177.7|7181.7|7178.7|7182.7|7179.7|7179.7|7176.7|19
1582203900000|2020-02-20 13:05:00|7182.2|7179.2|7182.7|7179.7|7182.7|7179.7|7181.7|7178.7|10
1582204200000|2020-02-20 13:10:00|7182.2|7179.2|7183.2|7180.2|7184.2|7181.2|7182.2|7179.2|17
1582204500000|2020-02-20 13:15:00|7183.7|7180.7|7182.7|7179.7|7183.7|7180.7|7182.2|7179.2|21
1582204800000|2020-02-20 13:20:00|7183.2|7180.2|7183.7|7180.7|7184.7|7181.7|7181.7|7178.7|31
1582205100000|2020-02-20 13:25:00|7184.2|7181.2|7183.7|7180.7|7184.7|7181.7|7182.7|7179.7|65
1582205400000|2020-02-20 13:30:00|7184.7|7181.7|7184.2|7181.2|7186.7|7183.7|7182.7|7179.7|66
1582205700000|2020-02-20 13:35:00|7183.7|7180.7|7176.7|7173.7|7184.7|7181.7|7176.2|7173.2|61
1582206000000|2020-02-20 13:40:00|7175.7|7172.7|7174.7|7171.7|7176.7|7173.7|7173.2|7170.2|125
1582206300000|2020-02-20 13:45:00|7174.2|7171.2|7177.7|7174.7|7178.7|7175.7|7173.7|7170.7|61
1582206600000|2020-02-20 13:50:00|7176.7|7173.7|7177.7|7174.7|7177.7|7174.7|7173.7|7170.7|43
1582206900000|2020-02-20 13:55:00|7177.2|7174.2|7181.2|7178.2|7182.7|7179.7|7176.7|7173.7|104
1582207200000|2020-02-20 14:00:00|7181.7|7178.7|7176.7|7173.7|7181.7|7178.7|7175.7|7172.7|54
1582207500000|2020-02-20 14:05:00|7176.2|7173.2|7173.7|7170.7|7177.7|7174.7|7172.7|7169.7|168
1582207800000|2020-02-20 14:10:00|7174.7|7171.7|7174.7|7171.7|7176.7|7173.7|7173.7|7170.7|72
1582208100000|2020-02-20 14:15:00|7175.2|7172.2|7177.2|7174.2|7177.7|7174.7|7175.2|7172.2|41
1582208400000|2020-02-20 14:20:00|7176.7|7173.7|7178.7|7175.7|7179.7|7176.7|7176.7|7173.7|13
1582208700000|2020-02-20 14:25:00|7179.2|7176.2|7179.7|7176.7|7180.2|7177.2|7178.2|7175.2|187
1582209000000|2020-02-20 14:30:00|7180.2|7177.2|7181.7|7178.7|7182.7|7179.7|7177.7|7174.7|99
1582209300000|2020-02-20 14:35:00|7180.7|7177.7|7179.7|7176.7|7180.7|7177.7|7173.7|7170.7|79
1582209600000|2020-02-20 14:40:00|7180.7|7177.7|7179.7|7176.7|7181.2|7178.2|7178.7|7175.7|132
1582209900000|2020-02-20 14:45:00|7179.2|7176.2|7179.2|7176.2|7179.7|7176.7|7176.7|7173.7|66
1582210200000|2020-02-20 14:50:00|7179.7|7176.7|7185.7|7182.7|7185.7|7182.7|7179.7|7176.7|247
1582210500000|2020-02-20 14:55:00|7185.2|7182.2|7181.7|7178.7|7187.7|7184.7|7180.7|7177.7|89
1582210800000|2020-02-20 15:00:00|7182.2|7179.2|7180.7|7177.7|7182.7|7179.7|7179.7|7176.7|63
1582211100000|2020-02-20 15:05:00|7181.2|7178.2|7186.7|7183.7|7186.7|7183.7|7181.2|7178.2|154
1582211400000|2020-02-20 15:10:00|7187.2|7184.2|7187.7|7184.7|7188.7|7185.7|7185.7|7182.7|186
1582211700000|2020-02-20 15:15:00|7188.2|7185.2|7189.7|7186.7|7189.7|7186.7|7187.7|7184.7|149
1582212000000|2020-02-20 15:20:00|7188.7|7185.7|7185.7|7182.7|7188.7|7185.7|7184.7|7181.7|124
1582212300000|2020-02-20 15:25:00|7185.2|7182.2|7186.2|7183.2|7186.7|7183.7|7183.7|7180.7|60
1582212600000|2020-02-20 15:30:00|7185.7|7182.7|7187.2|7184.2|7187.7|7184.7|7184.7|7181.7|102
1582212900000|2020-02-20 15:35:00|7186.7|7183.7|7190.7|7187.7|7191.7|7188.7|7186.7|7183.7|174
1582213200000|2020-02-20 15:40:00|7191.7|7188.7|7193.7|7190.7|7193.7|7190.7|7190.7|7187.7|90
1582213500000|2020-02-20 15:45:00|7194.7|7191.7|7191.7|7188.7|7195.7|7192.7|7191.7|7188.7|165
1582213800000|2020-02-20 15:50:00|7191.2|7188.2|7191.7|7188.7|7194.7|7191.7|7190.7|7187.7|80
1582214100000|2020-02-20 15:55:00|7192.2|7189.2|7188.7|7185.7|7192.7|7189.7|7186.7|7183.7|74
1582214400000|2020-02-20 16:00:00|7187.7|7184.7|7184.2|7181.2|7188.7|7185.7|7183.7|7180.7|66
1582214700000|2020-02-20 16:05:00|7184.7|7181.7|7181.7|7178.7|7184.7|7181.7|7181.7|7178.7|114
1582215000000|2020-02-20 16:10:00|7181.2|7178.2|7176.7|7173.7|7181.7|7178.7|7176.7|7173.7|99
1582215300000|2020-02-20 16:15:00|7176.2|7173.2|7172.2|7169.2|7176.7|7173.7|7168.7|7165.7|309
1582215600000|2020-02-20 16:20:00|7171.7|7168.7|7174.7|7171.7|7177.7|7174.7|7171.7|7168.7|89
1582215900000|2020-02-20 16:25:00|7175.2|7172.2|7158.7|7155.7|7175.2|7172.2|7158.2|7155.2|391
1582216200000|2020-02-20 16:30:00|7158.2|7155.2|7136.7|7133.7|7159.7|7156.7|7130.7|7127.7|1190
1582216500000|2020-02-20 16:35:00|7137.7|7134.7|7145.7|7142.7|7147.2|7144.2|7132.2|7129.2|202
1582216800000|2020-02-20 16:40:00|7144.7|7141.7|7145.7|7142.7|7150.2|7147.2|7141.7|7138.7|92
1582217100000|2020-02-20 16:45:00|7145.2|7142.2|7137.2|7134.2|7145.7|7142.7|7137.2|7134.2|117
1582217400000|2020-02-20 16:50:00|7136.7|7133.7|7149.7|7146.7|7150.7|7147.7|7135.7|7132.7|351
1582217700000|2020-02-20 16:55:00|7150.2|7147.2|7146.7|7143.7|7152.7|7149.7|7146.7|7143.7|164
1582218000000|2020-02-20 17:00:00|7146.2|7143.2|7139.7|7136.7|7147.7|7144.7|7138.7|7135.7|114
1582218300000|2020-02-20 17:05:00|7138.7|7135.7|7133.2|7130.2|7141.7|7138.7|7132.7|7129.7|190
1582218600000|2020-02-20 17:10:00|7133.7|7130.7|7143.7|7140.7|7145.7|7142.7|7133.2|7130.2|145
1582218900000|2020-02-20 17:15:00|7142.7|7139.7|7137.2|7134.2|7143.7|7140.7|7136.2|7133.2|152
1582219200000|2020-02-20 17:20:00|7136.7|7133.7|7135.2|7132.2|7138.7|7135.7|7133.7|7130.7|225
1582219500000|2020-02-20 17:25:00|7134.7|7131.7|7135.7|7132.7|7137.7|7134.7|7134.2|7131.2|81
1582219800000|2020-02-20 17:30:00|7136.7|7133.7|7140.7|7137.7|7141.7|7138.7|7132.7|7129.7|519
1582220100000|2020-02-20 17:35:00|7141.2|7138.2|7140.7|7137.7|7142.7|7139.7|7137.7|7134.7|195
1582220400000|2020-02-20 17:40:00|7141.2|7138.2|7139.7|7136.7|7143.2|7140.2|7139.7|7136.7|53
1582220700000|2020-02-20 17:45:00|7140.2|7137.2|7141.7|7138.7|7145.7|7142.7|7138.7|7135.7|51
1582221000000|2020-02-20 17:50:00|7141.2|7138.2|7142.7|7139.7|7143.7|7140.7|7140.7|7137.7|32
1582221300000|2020-02-20 17:55:00|7142.2|7139.2|7148.2|7145.2|7148.7|7145.7|7142.2|7139.2|32
1582221600000|2020-02-20 18:00:00|7147.7|7144.7|7146.2|7143.2|7147.7|7144.7|7144.7|7141.7|14
1582221900000|2020-02-20 18:05:00|7145.7|7142.7|7152.2|7149.2|7152.7|7149.7|7145.2|7142.2|63
1582222200000|2020-02-20 18:10:00|7152.7|7149.7|7157.7|7154.7|7157.7|7154.7|7151.7|7148.7|109
1582222500000|2020-02-20 18:15:00|7158.7|7155.7|7155.2|7152.2|7160.7|7157.7|7153.7|7150.7|71
1582222800000|2020-02-20 18:20:00|7155.7|7152.7|7154.7|7151.7|7156.7|7153.7|7153.7|7150.7|22
1582223100000|2020-02-20 18:25:00|7154.2|7151.2|7156.2|7153.2|7157.7|7154.7|7152.7|7149.7|11
1582223400000|2020-02-20 18:30:00|7155.7|7152.7|7156.7|7153.7|7157.7|7154.7|7153.7|7150.7|35
1582223700000|2020-02-20 18:35:00|7155.7|7152.7|7152.7|7149.7|7156.7|7153.7|7150.7|7147.7|43
1582224000000|2020-02-20 18:40:00|7152.2|7149.2|7150.2|7147.2|7154.2|7151.2|7149.2|7146.2|16
1582224300000|2020-02-20 18:45:00|7149.7|7146.7|7152.7|7149.7|7155.2|7152.2|7148.7|7145.7|137
1582224600000|2020-02-20 18:50:00|7152.2|7149.2|7152.2|7149.2|7153.7|7150.7|7151.7|7148.7|29
1582224900000|2020-02-20 18:55:00|7152.7|7149.7|7152.2|7149.2|7153.2|7150.2|7150.2|7147.2|29
1582225200000|2020-02-20 19:00:00|7152.7|7149.7|7158.2|7155.2|7158.7|7155.7|7151.7|7148.7|404
1582225500000|2020-02-20 19:05:00|7157.7|7154.7|7158.2|7155.2|7161.7|7158.7|7157.7|7154.7|81
1582225800000|2020-02-20 19:10:00|7158.7|7155.7|7159.7|7156.7|7162.7|7159.7|7158.7|7155.7|109
1582226100000|2020-02-20 19:15:00|7160.2|7157.2|7157.7|7154.7|7160.7|7157.7|7157.7|7154.7|33
1582226400000|2020-02-20 19:20:00|7158.2|7155.2|7160.7|7157.7|7160.7|7157.7|7157.7|7154.7|22
1582226700000|2020-02-20 19:25:00|7160.2|7157.2|7156.2|7153.2|7160.7|7157.7|7156.2|7153.2|20
1582227000000|2020-02-20 19:30:00|7156.7|7153.7|7163.7|7160.7|7164.2|7161.2|7156.2|7153.2|107
1582227300000|2020-02-20 19:35:00|7162.7|7159.7|7165.7|7162.7|7166.7|7163.7|7162.2|7159.2|171
1582227600000|2020-02-20 19:40:00|7165.2|7162.2|7163.7|7160.7|7165.2|7162.2|7162.7|7159.7|503
1582227900000|2020-02-20 19:45:00|7163.2|7160.2|7162.7|7159.7|7163.7|7160.7|7161.7|7158.7|336
1582228200000|2020-02-20 19:50:00|7163.7|7160.7|7160.2|7157.2|7163.7|7160.7|7159.7|7156.7|253
1582228500000|2020-02-20 19:55:00|7160.7|7157.7|7160.7|7157.7|7163.2|7160.2|7160.2|7157.2|210
1582228800000|2020-02-20 20:00:00|7161.2|7158.2|7159.7|7156.7|7161.7|7158.7|7158.7|7155.7|30
1582229100000|2020-02-20 20:05:00|7160.2|7157.2|7158.7|7155.7|7160.7|7157.7|7157.2|7154.2|17
1582229400000|2020-02-20 20:10:00|7157.7|7154.7|7155.2|7152.2|7158.7|7155.7|7152.7|7149.7|96
1582229700000|2020-02-20 20:15:00|7154.7|7151.7|7160.2|7157.2|7160.2|7157.2|7153.7|7150.7|69
1582230000000|2020-02-20 20:20:00|7159.7|7156.7|7163.7|7160.7|7163.7|7160.7|7159.7|7156.7|23
1582230300000|2020-02-20 20:25:00|7162.7|7159.7|7162.7|7159.7|7163.7|7160.7|7161.7|7158.7|27
1582230600000|2020-02-20 20:30:00|7163.2|7160.2|7164.7|7161.7|7165.7|7162.7|7162.7|7159.7|39
1582230900000|2020-02-20 20:35:00|7164.2|7161.2|7162.7|7159.7|7164.7|7161.7|7161.7|7158.7|13
1582231200000|2020-02-20 20:40:00|7163.2|7160.2|7165.2|7162.2|7165.7|7162.7|7163.2|7160.2|10
1582231500000|2020-02-20 20:45:00|7165.7|7162.7|7162.7|7159.7|7166.7|7163.7|7161.7|7158.7|203
1582231800000|2020-02-20 20:50:00|7163.2|7160.2|7168.2|7165.2|7168.2|7165.2|7162.2|7159.2|170
1582232100000|2020-02-20 20:55:00|7167.7|7164.7|7169.2|7166.2|7170.7|7167.7|7167.2|7164.2|188
1582232400000|2020-02-20 21:00:00|7166.9|7162.9|7165.7|7161.7|7170.7|7166.7|7164.6|7160.6|0
1582232700000|2020-02-20 21:05:00|7166.2|7162.2|7162.8|7158.8|7166.7|7162.7|7162.2|7158.2|0
1582233000000|2020-02-20 21:10:00|7162.3|7158.3|7159|7155|7163.2|7159.2|7158.3|7154.3|0
1582233300000|2020-02-20 21:15:00|7158.8|7154.8|7157.4|7153.4|7158.8|7154.8|7156.7|7152.7|0
1582233600000|2020-02-20 21:20:00|7157.3|7153.3|7156.7|7152.7|7157.3|7153.3|7156.5|7152.5|0
1582233900000|2020-02-20 21:25:00|7156.6|7152.6|7156.4|7152.4|7157|7153|7156.4|7152.4|0
1582234200000|2020-02-20 21:30:00|7157.1|7153.1|7155.5|7151.5|7157.2|7153.2|7154.9|7150.9|0
1582234500000|2020-02-20 21:35:00|7156|7152|7156.6|7152.6|7157.1|7153.1|7155.5|7151.5|0
1582234800000|2020-02-20 21:40:00|7157|7153|7157.2|7153.2|7157.7|7153.7|7156.2|7152.2|0
1582235100000|2020-02-20 21:45:00|7157.7|7153.7|7154.6|7150.6|7157.7|7153.7|7154.6|7150.6|0
1582235400000|2020-02-20 21:50:00|7155.1|7151.1|7154|7150|7156|7152|7154|7150|0
1582235700000|2020-02-20 21:55:00|7154.4|7150.4|7153.2|7149.2|7155.4|7151.4|7152.8|7148.8|0
1582236000000|2020-02-20 22:00:00|7153.3|7149.3|7153.3|7149.3|7154|7150|7152.8|7148.8|0
1582236300000|2020-02-20 22:05:00|7153.2|7149.2|7154.9|7150.9|7154.9|7150.9|7152.8|7148.8|0
1582236600000|2020-02-20 22:10:00|7154.6|7150.6|7154.4|7150.4|7154.6|7150.6|7153.9|7149.9|0
1582236900000|2020-02-20 22:15:00|7153.7|7149.7|7153.3|7149.3|7153.9|7149.9|7152.8|7148.8|0
1582237200000|2020-02-20 22:20:00|7153.2|7149.2|7153.2|7149.2|7153.5|7149.5|7153.1|7149.1|0
1582237500000|2020-02-20 22:25:00|7152.9|7148.9|7153.4|7149.4|7153.4|7149.4|7152.9|7148.9|0
1582237800000|2020-02-20 22:30:00|7153.1|7149.1|7153.1|7149.1|7154|7150|7153|7149|0
1582238100000|2020-02-20 22:35:00|7152.8|7148.8|7153.2|7149.2|7154.4|7150.4|7151.9|7147.9|0
1582238400000|2020-02-20 22:40:00|7153.4|7149.4|7153.4|7149.4|7153.4|7149.4|7153.4|7149.4|0
1582238700000|2020-02-20 22:45:00|7153.3|7149.3|7155.9|7151.9|7156.2|7152.2|7153.2|7149.2|0
1582239000000|2020-02-20 22:50:00|7159.2|7157.2|7151.2|7149.2|7160.2|7158.2|7151.2|7149.2|588
1582239300000|2020-02-20 22:55:00|7150.2|7148.2|7156.7|7154.7|7156.7|7154.7|7150.2|7148.2|121
1582239600000|2020-02-20 23:00:00|7156.2|7154.2|7161.7|7160.7|7162.7|7161.7|7156.2|7154.2|356
1582239900000|2020-02-20 23:05:00|7159.7|7158.7|7159.7|7158.7|7160.7|7159.7|7157.7|7156.7|137
1582240200000|2020-02-20 23:10:00|7159.2|7158.2|7156.7|7155.7|7162.7|7161.7|7155.7|7154.7|295
1582240500000|2020-02-20 23:15:00|7155.2|7154.2|7151.7|7150.7|7155.2|7154.2|7148.7|7147.7|344
1582240800000|2020-02-20 23:20:00|7150.7|7149.7|7153.7|7152.7|7153.7|7152.7|7149.7|7148.7|456
1582241100000|2020-02-20 23:25:00|7153.2|7152.2|7155.7|7154.7|7155.7|7154.7|7151.7|7150.7|247
1582241400000|2020-02-20 23:30:00|7156.2|7155.2|7150.7|7149.7|7156.7|7155.7|7150.7|7149.7|287
1582241700000|2020-02-20 23:35:00|7150.2|7149.2|7147.7|7146.7|7151.2|7150.2|7147.7|7146.7|230
1582242000000|2020-02-20 23:40:00|7148.7|7147.7|7152.7|7151.7|7154.2|7153.2|7148.7|7147.7|148
1582242300000|2020-02-20 23:45:00|7152.2|7151.2|7139.7|7138.7|7152.7|7151.7|7137.7|7136.7|749
1582242600000|2020-02-20 23:50:00|7139.2|7138.2|7138.7|7137.7|7139.2|7138.2|7134.7|7133.7|371
1582242900000|2020-02-20 23:55:00|7138.2|7137.2|7142.7|7141.7|7142.7|7141.7|7136.7|7135.7|258
1582243200000|2020-02-21 00:00:00|7141.7|7140.7|7151.7|7150.7|7151.7|7150.7|7141.7|7140.7|982
1582243500000|2020-02-21 00:05:00|7151.2|7150.2|7154.2|7153.2|7156.7|7155.7|7149.7|7148.7|1329
1582243800000|2020-02-21 00:10:00|7153.7|7152.7|7147.7|7146.7|7154.7|7153.7|7147.7|7146.7|463
1582244100000|2020-02-21 00:15:00|7148.7|7147.7|7151.2|7150.2|7153.7|7152.7|7146.7|7145.7|1019
1582244400000|2020-02-21 00:20:00|7151.7|7150.7|7154.5|7153.5|7155|7154|7147.5|7146.5|462
1582244700000|2020-02-21 00:25:00|7155|7154|7152.5|7151.5|7157.5|7156.5|7148.5|7147.5|960
1582245000000|2020-02-21 00:30:00|7153|7152|7154.5|7153.5|7158.5|7157.5|7152.5|7151.5|400
1582245300000|2020-02-21 00:35:00|7155.5|7154.5|7160.5|7159.5|7161.5|7160.5|7155.5|7154.5|316
1582245600000|2020-02-21 00:40:00|7160|7159|7149.5|7148.5|7160|7159|7148.5|7147.5|929
1582245900000|2020-02-21 00:45:00|7148.5|7147.5|7144.5|7143.5|7148.5|7147.5|7142.5|7141.5|569
1582246200000|2020-02-21 00:50:00|7145.5|7144.5|7147|7146|7149.5|7148.5|7144.5|7143.5|578
1582246500000|2020-02-21 00:55:00|7146.5|7145.5|7151.5|7150.5|7151.5|7150.5|7146.5|7145.5|145
1582246800000|2020-02-21 01:00:00|7150.5|7149.5|7150.5|7149.5|7153.5|7152.5|7147.5|7146.5|579
1582247100000|2020-02-21 01:05:00|7149.5|7148.5|7151.5|7150.5|7152.5|7151.5|7147.5|7146.5|318
1582247400000|2020-02-21 01:10:00|7150.5|7149.5|7154.5|7153.5|7154.5|7153.5|7150.5|7149.5|431
1582247700000|2020-02-21 01:15:00|7155.5|7154.5|7157.5|7156.5|7157.5|7156.5|7154.5|7153.5|316
1582248000000|2020-02-21 01:20:00|7158|7157|7152.5|7151.5|7159.5|7158.5|7151.5|7150.5|226
1582248300000|2020-02-21 01:25:00|7151.5|7150.5|7147.5|7146.5|7153.5|7152.5|7146.5|7145.5|299
1582248600000|2020-02-21 01:30:00|7146.5|7145.5|7150.5|7149.5|7151.5|7150.5|7146.5|7145.5|168
1582248900000|2020-02-21 01:35:00|7151.5|7150.5|7151.5|7150.5|7153.5|7152.5|7149.5|7148.5|172
1582249200000|2020-02-21 01:40:00|7152|7151|7152.5|7151.5|7153.5|7152.5|7150.5|7149.5|156
1582249500000|2020-02-21 01:45:00|7151.5|7150.5|7150.5|7149.5|7152.5|7151.5|7149.5|7148.5|162
1582249800000|2020-02-21 01:50:00|7151|7150|7147.5|7146.5|7153.5|7152.5|7147.5|7146.5|258
1582250100000|2020-02-21 01:55:00|7147|7146|7147.5|7146.5|7152.5|7151.5|7146.5|7145.5|1289
1582250400000|2020-02-21 02:00:00|7146.5|7145.5|7145.5|7144.5|7148.5|7147.5|7144.5|7143.5|203
1582250700000|2020-02-21 02:05:00|7144.5|7143.5|7143.5|7142.5|7146.5|7145.5|7143.5|7142.5|204
1582251000000|2020-02-21 02:10:00|7144|7143|7147.5|7146.5|7147.5|7146.5|7143.5|7142.5|125
1582251300000|2020-02-21 02:15:00|7146.5|7145.5|7145.5|7144.5|7147.5|7146.5|7144.5|7143.5|219
1582251600000|2020-02-21 02:20:00|7146|7145|7144.5|7143.5|7147.5|7146.5|7144.5|7143.5|168
1582251900000|2020-02-21 02:25:00|7143.5|7142.5|7142.5|7141.5|7143.5|7142.5|7139.5|7138.5|262
1582252200000|2020-02-21 02:30:00|7142|7141|7145.5|7144.5|7145.5|7144.5|7140.5|7139.5|203
1582252500000|2020-02-21 02:35:00|7146.5|7145.5|7148.5|7147.5|7148.5|7147.5|7145.5|7144.5|298
1582252800000|2020-02-21 02:40:00|7149.5|7148.5|7148.5|7147.5|7150.5|7149.5|7148.5|7147.5|168
1582253100000|2020-02-21 02:45:00|7147.5|7146.5|7148.5|7147.5|7149.5|7148.5|7146.5|7145.5|188
1582253400000|2020-02-21 02:50:00|7148|7147|7145.5|7144.5|7148.5|7147.5|7145.5|7144.5|131
1582253700000|2020-02-21 02:55:00|7146|7145|7146.5|7145.5|7147.5|7146.5|7145.5|7144.5|150
1582254000000|2020-02-21 03:00:00|7147|7146|7148.5|7147.5|7149.5|7148.5|7145.5|7144.5|145
1582254300000|2020-02-21 03:05:00|7149.5|7148.5|7149.5|7148.5|7149.5|7148.5|7148.5|7147.5|130
1582254600000|2020-02-21 03:10:00|7148.5|7147.5|7146.5|7145.5|7149|7148|7146.5|7145.5|185
1582254900000|2020-02-21 03:15:00|7147.5|7146.5|7148.5|7147.5|7150.5|7149.5|7146.5|7145.5|172
1582255200000|2020-02-21 03:20:00|7149|7148|7149.5|7148.5|7150|7149|7148.5|7147.5|114
1582255500000|2020-02-21 03:25:00|7148.5|7147.5|7150.5|7149.5|7153.5|7152.5|7148.5|7147.5|575
1582255800000|2020-02-21 03:30:00|7151|7150|7151.5|7150.5|7154|7153|7149.5|7148.5|507
1582256100000|2020-02-21 03:35:00|7151|7150|7147.5|7146.5|7151|7150|7147.5|7146.5|321
1582256400000|2020-02-21 03:40:00|7148|7147|7146|7145|7148.5|7147.5|7144.5|7143.5|400
1582256700000|2020-02-21 03:45:00|7146.5|7145.5|7146.5|7145.5|7146.5|7145.5|7145.5|7144.5|96
1582257000000|2020-02-21 03:50:00|7147.5|7146.5|7148.5|7147.5|7149.5|7148.5|7147.5|7146.5|223
1582257300000|2020-02-21 03:55:00|7149.5|7148.5|7149.5|7148.5|7151|7150|7147.5|7146.5|407
1582257600000|2020-02-21 04:00:00|7150.5|7149.5|7151.5|7150.5|7151.5|7150.5|7148.5|7147.5|271
1582257900000|2020-02-21 04:05:00|7152.5|7151.5|7151.5|7150.5|7153.5|7152.5|7150.5|7149.5|415
1582258200000|2020-02-21 04:10:00|7152.5|7151.5|7150.5|7149.5|7152.5|7151.5|7150.5|7149.5|317
1582258500000|2020-02-21 04:15:00|7151.5|7150.5|7151.5|7150.5|7151.5|7150.5|7150.5|7149.5|170
1582258800000|2020-02-21 04:20:00|7152.5|7151.5|7148.5|7147.5|7152.5|7151.5|7148.5|7147.5|267
1582259100000|2020-02-21 04:25:00|7148|7147|7145.5|7144.5|7148.5|7147.5|7145.5|7144.5|296
1582259400000|2020-02-21 04:30:00|7144.5|7143.5|7144.5|7143.5|7145.5|7144.5|7143.5|7142.5|183
1582259700000|2020-02-21 04:35:00|7144|7143|7141.5|7140.5|7144.5|7143.5|7140.5|7139.5|323
1582260000000|2020-02-21 04:40:00|7142.5|7141.5|7142.5|7141.5|7142.5|7141.5|7140.5|7139.5|359
1582260300000|2020-02-21 04:45:00|7142|7141|7145.5|7144.5|7146.5|7145.5|7141.5|7140.5|497
1582260600000|2020-02-21 04:50:00|7145|7144|7144.5|7143.5|7148.5|7147.5|7144.5|7143.5|475
1582260900000|2020-02-21 04:55:00|7143.5|7142.5|7143|7142|7145.5|7144.5|7142.5|7141.5|488
1582261200000|2020-02-21 05:00:00|7135|7133|7133.5|7131.5|7138.5|7136.5|7133.5|7131.5|1049
1582261500000|2020-02-21 05:05:00|7132.5|7130.5|7132.5|7130.5|7136.5|7134.5|7131.5|7129.5|1270
1582261800000|2020-02-21 05:10:00|7131.5|7129.5|7135.5|7133.5|7137|7135|7131.5|7129.5|1396
1582262100000|2020-02-21 05:15:00|7134.5|7132.5|7134.5|7132.5|7135|7133|7132.5|7130.5|666
1582262400000|2020-02-21 05:20:00|7134|7132|7132.5|7130.5|7134.5|7132.5|7131.5|7129.5|705
1582262700000|2020-02-21 05:25:00|7133|7131|7132.5|7130.5|7133.5|7131.5|7130.5|7128.5|448
1582263000000|2020-02-21 05:30:00|7133.5|7129.5|7131.9|7127.9|7135|7131|7131.5|7127.5|0
1582263300000|2020-02-21 05:35:00|7131.5|7127.5|7130.8|7126.8|7133.3|7129.3|7130|7126|0
1582263600000|2020-02-21 05:40:00|7130.6|7126.6|7132.7|7128.7|7133.1|7129.1|7130.1|7126.1|0
1582263900000|2020-02-21 05:45:00|7132.6|7128.6|7131.6|7127.6|7133.9|7129.9|7131.2|7127.2|0
1582264200000|2020-02-21 05:50:00|7131.5|7127.5|7132.4|7128.4|7132.4|7128.4|7130.6|7126.6|0
1582264500000|2020-02-21 05:55:00|7132.2|7128.2|7136.5|7132.5|7137.1|7133.1|7132|7128|0
1582264800000|2020-02-21 06:00:00|7136|7132|7137.3|7133.3|7139.2|7135.2|7135.4|7131.4|0
1582265100000|2020-02-21 06:05:00|7137.5|7133.5|7134.7|7130.7|7137.9|7133.9|7133.7|7129.7|0
1582265400000|2020-02-21 06:10:00|7128|7125|7125|7122|7132|7129|7124|7121|213
1582265700000|2020-02-21 06:15:00|7124|7121|7122|7119|7126|7123|7122|7119|131
1582266000000|2020-02-21 06:20:00|7122.5|7119.5|7122|7119|7123|7120|7120.5|7117.5|119
1582266300000|2020-02-21 06:25:00|7121.5|7118.5|7121.5|7118.5|7122|7119|7121|7118|31
1582266600000|2020-02-21 06:30:00|7121|7118|7120|7117|7122|7119|7120|7117|194
1582266900000|2020-02-21 06:35:00|7120.5|7117.5|7119.5|7116.5|7120.5|7117.5|7118|7115|131
1582267200000|2020-02-21 06:40:00|7120|7117|7122.5|7119.5|7123|7120|7119.5|7116.5|68
1582267500000|2020-02-21 06:45:00|7123|7120|7124|7121|7125|7122|7122|7119|211
1582267800000|2020-02-21 06:50:00|7125|7122|7125.5|7122.5|7125.5|7122.5|7124|7121|160
1582268100000|2020-02-21 06:55:00|7125|7122|7123|7120|7125|7122|7123|7120|74
1582268400000|2020-02-21 07:00:00|7122.5|7119.5|7121|7118|7124|7121|7120|7117|246
1582268700000|2020-02-21 07:05:00|7120.5|7117.5|7119|7116|7122.5|7119.5|7118.5|7115.5|214
1582269000000|2020-02-21 07:10:00|7118.5|7115.5|7114.5|7111.5|7120|7117|7114|7111|102
1582269300000|2020-02-21 07:15:00|7115|7112|7115|7112|7118|7115|7114|7111|88
1582269600000|2020-02-21 07:20:00|7114.5|7111.5|7113|7110|7115|7112|7113|7110|142
1582269900000|2020-02-21 07:25:00|7113.5|7110.5|7117|7114|7117|7114|7113|7110|43
1582270200000|2020-02-21 07:30:00|7116.5|7113.5|7114.5|7111.5|7117|7114|7112.5|7109.5|125
1582270500000|2020-02-21 07:35:00|7114|7111|7112|7109|7115|7112|7112|7109|280
1582270800000|2020-02-21 07:40:00|7112.5|7109.5|7114|7111|7114|7111|7112|7109|198
1582271100000|2020-02-21 07:45:00|7115|7112|7117|7114|7117|7114|7115|7112|242
1582271400000|2020-02-21 07:50:00|7117.5|7114.5|7117|7114|7118|7115|7115.5|7112.5|338
1582271700000|2020-02-21 07:55:00|7116.5|7113.5|7115.5|7112.5|7116.5|7113.5|7114|7111|59
1582272000000|2020-02-21 08:00:00|7116|7113|7110|7107|7117|7114|7106|7103|482
1582272300000|2020-02-21 08:05:00|7109.5|7106.5|7103|7100|7110|7107|7102|7099|296
1582272600000|2020-02-21 08:10:00|7102.5|7099.5|7106|7103|7107|7104|7101|7098|95
1582272900000|2020-02-21 08:15:00|7105.5|7102.5|7113|7110|7113.5|7110.5|7104|7101|169
1582273200000|2020-02-21 08:20:00|7112.5|7109.5|7108|7105|7114|7111|7108|7105|107
1582273500000|2020-02-21 08:25:00|7109|7106|7109|7106|7110|7107|7107.5|7104.5|102
1582273800000|2020-02-21 08:30:00|7113|7110|7120|7117|7126|7123|7111|7108|315
1582274100000|2020-02-21 08:35:00|7121|7118|7125|7122|7127|7124|7120|7117|135
1582274400000|2020-02-21 08:40:00|7125.5|7122.5|7124|7121|7128|7125|7123|7120|147
1582274700000|2020-02-21 08:45:00|7125|7122|7117.5|7114.5|7126|7123|7117.5|7114.5|44
1582275000000|2020-02-21 08:50:00|7117|7114|7114|7111|7119|7116|7113|7110|315
1582275300000|2020-02-21 08:55:00|7113|7110|7118.5|7115.5|7119|7116|7111.5|7108.5|217
1582275600000|2020-02-21 09:00:00|7119|7116|7120|7117|7125|7122|7119|7116|123
1582275900000|2020-02-21 09:05:00|7121|7118|7118|7115|7122|7119|7117.5|7114.5|41
1582276200000|2020-02-21 09:10:00|7118.5|7115.5|7118.5|7115.5|7120|7117|7118|7115|20
1582276500000|2020-02-21 09:15:00|7119|7116|7118|7115|7121|7118|7118|7115|100
1582276800000|2020-02-21 09:20:00|7118.5|7115.5|7117|7114|7120|7117|7117|7114|249
1582277100000|2020-02-21 09:25:00|7118|7115|7118|7115|7119|7116|7117|7114|165
1582277400000|2020-02-21 09:30:00|7118.5|7115.5|7116|7113|7121|7118|7115|7112|152
1582277700000|2020-02-21 09:35:00|7115.5|7112.5|7119|7116|7119|7116|7115|7112|268
1582278000000|2020-02-21 09:40:00|7120|7117|7121|7118|7121.5|7118.5|7118|7115|206
1582278300000|2020-02-21 09:45:00|7121.5|7118.5|7118.5|7115.5|7122|7119|7118|7115|66
1582278600000|2020-02-21 09:50:00|7119|7116|7116|7113|7119|7116|7116|7113|519
1582278900000|2020-02-21 09:55:00|7115.5|7112.5|7119|7116|7119|7116|7115.5|7112.5|148
1582279200000|2020-02-21 10:00:00|7121|7118|7126|7123|7126|7123|7121|7118|60
1582279500000|2020-02-21 10:05:00|7125|7122|7126|7123|7127|7124|7124|7121|30
1582279800000|2020-02-21 10:10:00|7125.5|7122.5|7129|7126|7129|7126|7124|7121|142
1582280100000|2020-02-21 10:15:00|7128|7125|7129|7126|7129.5|7126.5|7127|7124|73
1582280400000|2020-02-21 10:20:00|7129.5|7126.5|7129|7126|7130|7127|7127.5|7124.5|36
1582280700000|2020-02-21 10:25:00|7129.5|7126.5|7129|7126|7131|7128|7128|7125|49
1582281000000|2020-02-21 10:30:00|7130|7127|7127.5|7124.5|7130.5|7127.5|7127.5|7124.5|89
1582281300000|2020-02-21 10:35:00|7128|7125|7128|7125|7128|7125|7127|7124|85
1582281600000|2020-02-21 10:40:00|7127|7124|7125|7122|7128|7125|7125|7122|128
1582281900000|2020-02-21 10:45:00|7125.5|7122.5|7128|7125|7128|7125|7125|7122|90
1582282200000|2020-02-21 10:50:00|7128.5|7125.5|7132|7129|7133|7130|7128|7125|176
1582282500000|2020-02-21 10:55:00|7132.5|7129.5|7128|7125|7133|7130|7128|7125|55
1582282800000|2020-02-21 11:00:00|7128.5|7125.5|7128.5|7125.5|7130|7127|7127.5|7124.5|85
1582283100000|2020-02-21 11:05:00|7128|7125|7123|7120|7128|7125|7123|7120|16
1582283400000|2020-02-21 11:10:00|7124|7121|7123|7120|7125|7122|7123|7120|22
1582283700000|2020-02-21 11:15:00|7124|7121|7125|7122|7126|7123|7122|7119|21
1582284000000|2020-02-21 11:20:00|7124.5|7121.5|7124|7121|7125|7122|7123.5|7120.5|87
1582284300000|2020-02-21 11:25:00|7124.5|7121.5|7126|7123|7126.5|7123.5|7124|7121|103
1582284600000|2020-02-21 11:30:00|7125.5|7122.5|7127.5|7124.5|7129|7126|7125|7122|168
1582284900000|2020-02-21 11:35:00|7127|7124|7129.5|7126.5|7130|7127|7127|7124|109
1582285200000|2020-02-21 11:40:00|7129|7126|7130|7127|7130|7127|7127.5|7124.5|78
1582285500000|2020-02-21 11:45:00|7131|7128|7129|7126|7132|7129|7129|7126|197
1582285800000|2020-02-21 11:50:00|7129.5|7126.5|7130|7127|7131|7128|7129|7126|55
1582286100000|2020-02-21 11:55:00|7129|7126|7128|7125|7130|7127|7124|7121|129
1582286400000|2020-02-21 12:00:00|7127|7124|7127.5|7124.5|7129.5|7126.5|7127|7124|43
1582286700000|2020-02-21 12:05:00|7128|7125|7127|7124|7128|7125|7126|7123|189
1582287000000|2020-02-21 12:10:00|7128|7125|7127|7124|7129|7126|7126|7123|102
1582287300000|2020-02-21 12:15:00|7126.5|7123.5|7127|7124|7128|7125|7126|7123|284
1582287600000|2020-02-21 12:20:00|7128|7125|7127|7124|7130|7127|7127|7124|100
1582287900000|2020-02-21 12:25:00|7127.5|7124.5|7127|7124|7128|7125|7126|7123|284
1582288200000|2020-02-21 12:30:00|7128|7125|7130|7127|7130|7127|7127|7124|121
1582288500000|2020-02-21 12:35:00|7130.5|7127.5|7132|7129|7133|7130|7130|7127|69
1582288800000|2020-02-21 12:40:00|7132.5|7129.5|7133|7130|7133|7130|7132|7129|86
1582289100000|2020-02-21 12:45:00|7133.5|7130.5|7137|7134|7138|7135|7133|7130|61
1582289400000|2020-02-21 12:50:00|7137.5|7134.5|7134|7131|7137.5|7134.5|7134|7131|16
1582289700000|2020-02-21 12:55:00|7134.5|7131.5|7134|7131|7136|7133|7133|7130|8
1582290000000|2020-02-21 13:00:00|7133|7130|7135|7132|7137|7134|7133|7130|226
1582290300000|2020-02-21 13:05:00|7134|7131|7133|7130|7134|7131|7133|7130|110
1582290600000|2020-02-21 13:10:00|7133.5|7130.5|7131|7128|7134|7131|7131|7128|32
1582290900000|2020-02-21 13:15:00|7131.5|7128.5|7131|7128|7133|7130|7131|7128|201
1582291200000|2020-02-21 13:20:00|7130.5|7127.5|7129|7126|7131|7128|7129|7126|21
1582291500000|2020-02-21 13:25:00|7129.5|7126.5|7129.5|7126.5|7129.5|7126.5|7128|7125|43
1582291800000|2020-02-21 13:30:00|7130|7127|7128.5|7125.5|7130|7127|7126.5|7123.5|96
1582292100000|2020-02-21 13:35:00|7129|7126|7128|7125|7129|7126|7127.5|7124.5|25
1582292400000|2020-02-21 13:40:00|7127.5|7124.5|7127|7124|7128|7125|7126|7123|24
1582292700000|2020-02-21 13:45:00|7126.5|7123.5|7124|7121|7127|7124|7121|7118|74
1582293000000|2020-02-21 13:50:00|7125|7122|7123.5|7120.5|7125|7122|7122|7119|17
1582293300000|2020-02-21 13:55:00|7124|7121|7121.5|7118.5|7124|7121|7121.5|7118.5|21
1582293600000|2020-02-21 14:00:00|7122|7119|7123.5|7120.5|7124.5|7121.5|7121|7118|59
1582293900000|2020-02-21 14:05:00|7123|7120|7123|7120|7126|7123|7123|7120|68
1582294200000|2020-02-21 14:10:00|7122|7119|7123|7120|7124.5|7121.5|7122|7119|74
1582294500000|2020-02-21 14:15:00|7122.5|7119.5|7123|7120|7124|7121|7122|7119|80
1582294800000|2020-02-21 14:20:00|7123.5|7120.5|7124|7121|7125|7122|7122.5|7119.5|34
1582295100000|2020-02-21 14:25:00|7123.5|7120.5|7124.5|7121.5|7125|7122|7123|7120|196
1582295400000|2020-02-21 14:30:00|7125|7122|7125|7122|7129|7126|7123|7120|297
1582295700000|2020-02-21 14:35:00|7124|7121|7118|7115|7124|7121|7118|7115|406
1582296000000|2020-02-21 14:40:00|7117.5|7114.5|7113.5|7110.5|7118|7115|7108.5|7105.5|291
1582296300000|2020-02-21 14:45:00|7114|7111|7089.5|7086.5|7114|7111|7089|7086|554
1582296600000|2020-02-21 14:50:00|7090|7087|7094.5|7091.5|7099.5|7096.5|7089|7086|308
1582296900000|2020-02-21 14:55:00|7095|7092|7096|7093|7098|7095|7091|7088|263
1582297200000|2020-02-21 15:00:00|7095.5|7092.5|7088|7085|7098|7095|7085|7082|290
1582297500000|2020-02-21 15:05:00|7087.5|7084.5|7090.5|7087.5|7091|7088|7085|7082|428
1582297800000|2020-02-21 15:10:00|7090|7087|7086|7083|7093|7090|7084|7081|335
1582298100000|2020-02-21 15:15:00|7086.5|7083.5|7088.5|7085.5|7093|7090|7085|7082|480
1582298400000|2020-02-21 15:20:00|7088|7085|7093|7090|7095|7092|7087|7084|401
1582298700000|2020-02-21 15:25:00|7092.5|7089.5|7088|7085|7094|7091|7087|7084|288
1582299000000|2020-02-21 15:30:00|7087.5|7084.5|7080.5|7077.5|7090|7087|7079|7076|249
1582299300000|2020-02-21 15:35:00|7080|7077|7075|7072|7082|7079|7075|7072|338
1582299600000|2020-02-21 15:40:00|7075.5|7072.5|7073|7070|7076|7073|7070.5|7067.5|285
1582299900000|2020-02-21 15:45:00|7072.5|7069.5|7075|7072|7075|7072|7068|7065|497
1582300200000|2020-02-21 15:50:00|7074|7071|7079|7076|7080|7077|7073|7070|230
1582300500000|2020-02-21 15:55:00|7079.5|7076.5|7084|7081|7085|7082|7079.5|7076.5|144
1582300800000|2020-02-21 16:00:00|7083|7080|7085.5|7082.5|7086|7083|7079|7076|210
1582301100000|2020-02-21 16:05:00|7086|7083|7084|7081|7088|7085|7083|7080|96
1582301400000|2020-02-21 16:10:00|7083|7080|7084|7081|7085.5|7082.5|7080.5|7077.5|138
1582301700000|2020-02-21 16:15:00|7083.5|7080.5|7081|7078|7085|7082|7080|7077|148
1582302000000|2020-02-21 16:20:00|7080.5|7077.5|7089|7086|7091|7088|7080|7077|128
1582302300000|2020-02-21 16:25:00|7088.5|7085.5|7092|7089|7093.5|7090.5|7088|7085|137
1582302600000|2020-02-21 16:30:00|7093|7090|7096|7093|7097|7094|7093|7090|177
1582302900000|2020-02-21 16:35:00|7095|7092|7097|7094|7098|7095|7094|7091|177
1582303200000|2020-02-21 16:40:00|7098|7095|7100|7097|7100|7097|7096|7093|82
1582303500000|2020-02-21 16:45:00|7099.5|7096.5|7096|7093|7101|7098|7094.5|7091.5|64
1582303800000|2020-02-21 16:50:00|7096.5|7093.5|7100.5|7097.5|7100.5|7097.5|7096|7093|28
1582304100000|2020-02-21 16:55:00|7101|7098|7098|7095|7103|7100|7097.5|7094.5|55
1582304400000|2020-02-21 17:00:00|7099|7096|7100|7097|7101|7098|7096|7093|41
1582304700000|2020-02-21 17:05:00|7100.5|7097.5|7099|7096|7105|7102|7099|7096|87
1582305000000|2020-02-21 17:10:00|7100|7097|7099|7096|7102|7099|7099|7096|200
1582305300000|2020-02-21 17:15:00|7099.5|7096.5|7098|7095|7100|7097|7097|7094|51
1582305600000|2020-02-21 17:20:00|7099|7096|7094|7091|7100|7097|7094|7091|29
1582305900000|2020-02-21 17:25:00|7094.5|7091.5|7096|7093|7096|7093|7094|7091|42
1582306200000|2020-02-21 17:30:00|7095.5|7092.5|7093|7090|7097|7094|7093|7090|265
1582306500000|2020-02-21 17:35:00|7093.5|7090.5|7095|7092|7095|7092|7092|7089|263
1582306800000|2020-02-21 17:40:00|7094|7091|7094|7091|7095|7092|7092|7089|150
1582307100000|2020-02-21 17:45:00|7093.5|7090.5|7091|7088|7094|7091|7090|7087|26
1582307400000|2020-02-21 17:50:00|7091.5|7088.5|7089.5|7086.5|7092|7089|7089.5|7086.5|23
1582307700000|2020-02-21 17:55:00|7090|7087|7092|7089|7092|7089|7090|7087|22
1582308000000|2020-02-21 18:00:00|7091.5|7088.5|7096|7093|7098|7095|7090.5|7087.5|104
1582308300000|2020-02-21 18:05:00|7095|7092|7093.5|7090.5|7095.5|7092.5|7092|7089|307
1582308600000|2020-02-21 18:10:00|7094|7091|7089.5|7086.5|7094|7091|7089.5|7086.5|38
1582308900000|2020-02-21 18:15:00|7090|7087|7090.5|7087.5|7093|7090|7089.5|7086.5|29
1582309200000|2020-02-21 18:20:00|7091|7088|7089.5|7086.5|7091|7088|7087|7084|60
1582309500000|2020-02-21 18:25:00|7090|7087|7088|7085|7092|7089|7087|7084|118
1582309800000|2020-02-21 18:30:00|7087|7084|7083|7080|7088|7085|7083|7080|244
1582310100000|2020-02-21 18:35:00|7083.5|7080.5|7083|7080|7084.5|7081.5|7081|7078|45
1582310400000|2020-02-21 18:40:00|7084|7081|7083|7080|7084|7081|7082|7079|43
1582310700000|2020-02-21 18:45:00|7082.5|7079.5|7080|7077|7084|7081|7080|7077|49
1582311000000|2020-02-21 18:50:00|7080.5|7077.5|7076|7073|7081|7078|7076|7073|106
1582311300000|2020-02-21 18:55:00|7076.5|7073.5|7080|7077|7081|7078|7076|7073|61
1582311600000|2020-02-21 19:00:00|7079.5|7076.5|7083.5|7080.5|7084|7081|7079|7076|101
1582311900000|2020-02-21 19:05:00|7083|7080|7083|7080|7083.5|7080.5|7081|7078|32
1582312200000|2020-02-21 19:10:00|7082.5|7079.5|7082.5|7079.5|7085|7082|7081.5|7078.5|40
1582312500000|2020-02-21 19:15:00|7082|7079|7081|7078|7083.5|7080.5|7078|7075|141
1582312800000|2020-02-21 19:20:00|7080|7077|7079|7076|7084|7081|7079|7076|253
1582313100000|2020-02-21 19:25:00|7079.5|7076.5|7084|7081|7085|7082|7079.5|7076.5|87
1582313400000|2020-02-21 19:30:00|7083.5|7080.5|7084.5|7081.5|7087|7084|7083|7080|120
1582313700000|2020-02-21 19:35:00|7084|7081|7083|7080|7085|7082|7082|7079|37
1582314000000|2020-02-21 19:40:00|7082.5|7079.5|7085|7082|7087|7084|7082|7079|32
1582314300000|2020-02-21 19:45:00|7084.5|7081.5|7082|7079|7084.5|7081.5|7082|7079|20
1582314600000|2020-02-21 19:50:00|7081.5|7078.5|7083|7080|7085|7082|7081|7078|48
1582314900000|2020-02-21 19:55:00|7083.5|7080.5|7084.5|7081.5|7086.5|7083.5|7083|7080|39
1582315200000|2020-02-21 20:00:00|7084|7081|7083|7080|7085.5|7082.5|7083|7080|88
1582315500000|2020-02-21 20:05:00|7082|7079|7081|7078|7082.5|7079.5|7080|7077|59
1582315800000|2020-02-21 20:10:00|7080.5|7077.5|7081|7078|7083|7080|7080.5|7077.5|67
1582316100000|2020-02-21 20:15:00|7080.5|7077.5|7079|7076|7081|7078|7079|7076|107
1582316400000|2020-02-21 20:20:00|7078|7075|7080|7077|7081|7078|7078|7075|216
1582316700000|2020-02-21 20:25:00|7079.5|7076.5|7081.5|7078.5|7082|7079|7079|7076|27
1582317000000|2020-02-21 20:30:00|7081|7078|7078|7075|7083|7080|7078|7075|32
1582317300000|2020-02-21 20:35:00|7078.5|7075.5|7080.5|7077.5|7080.5|7077.5|7078|7075|10
1582317600000|2020-02-21 20:40:00|7081|7078|7081|7078|7081.5|7078.5|7080|7077|33
1582317900000|2020-02-21 20:45:00|7082|7079|7085.5|7082.5|7086.5|7083.5|7081|7078|150
1582318200000|2020-02-21 20:50:00|7086|7083|7093|7090|7095|7092|7085.5|7082.5|130
1582318500000|2020-02-21 20:55:00|7092|7089|7089.5|7086.5|7093|7090|7088.5|7085.5|273
1582318800000|2020-02-21 21:00:00|7093.9|7089.9|7090.6|7086.6|7099.8|7095.8|7087.8|7083.8|0
1582319100000|2020-02-21 21:05:00|7091.1|7087.1|7094.8|7090.8|7098.9|7094.9|7088.6|7084.6|0
1582319400000|2020-02-21 21:10:00|7095|7091|7095.9|7091.9|7096.5|7092.5|7093|7089|0
1582319700000|2020-02-21 21:15:00|7095.8|7091.8|7095.9|7091.9|7095.9|7091.9|7095.1|7091.1|0
1582320000000|2020-02-21 21:20:00|7096|7092|7095.4|7091.4|7096.4|7092.4|7095.4|7091.4|0
1582320300000|2020-02-21 21:25:00|7095.6|7091.6|7095.3|7091.3|7095.8|7091.8|7095.2|7091.2|0
1582320600000|2020-02-21 21:30:00|7095.5|7091.5|7095.7|7091.7|7096|7092|7094.6|7090.6|0
1582320900000|2020-02-21 21:35:00|7095.2|7091.2|7092.9|7088.9|7095.2|7091.2|7092.9|7088.9|0
1582321200000|2020-02-21 21:40:00|7092.4|7088.4|7092.3|7088.3|7092.8|7088.8|7090.4|7086.4|0
1582321500000|2020-02-21 21:45:00|7091.8|7087.8|7093.7|7089.7|7094.2|7090.2|7091.8|7087.8|0
1582321800000|2020-02-21 21:50:00|7094.2|7090.2|7091.7|7087.7|7094.2|7090.2|7091.3|7087.3|0
1582322100000|2020-02-21 21:55:00|7092.2|7088.2|7092.6|7088.6|7093.2|7089.2|7090.8|7086.8|0
1582498200000|2020-02-23 22:50:00|7035|7033|7045.5|7043.5|7048.5|7046.5|7033.5|7031.5|969
1582498500000|2020-02-23 22:55:00|7046.5|7044.5|7034.5|7032.5|7049|7047|7034.5|7032.5|224
1582498800000|2020-02-23 23:00:00|7036|7034|7035|7034|7047.5|7046|7031|7030|1458
1582499100000|2020-02-23 23:05:00|7036|7035|7028|7027|7038|7037|7028|7027|867
1582499400000|2020-02-23 23:10:00|7029|7028|7020|7019|7029|7028|7015|7014|1155
1582499700000|2020-02-23 23:15:00|7019.5|7018.5|7025|7024|7025.5|7024.5|7017|7016|752
1582500000000|2020-02-23 23:20:00|7026.5|7025.5|7024|7023|7030|7029|7024|7023|806
1582500300000|2020-02-23 23:25:00|7023.5|7022.5|7023|7022|7028|7027|7020|7019|510
1582500600000|2020-02-23 23:30:00|7024|7023|7022.5|7021.5|7031|7030|7022|7021|707
1582500900000|2020-02-23 23:35:00|7023|7022|7023|7022|7026|7025|7022|7021|642
1582501200000|2020-02-23 23:40:00|7022.5|7021.5|7022|7021|7023|7022|7016|7015|614
1582501500000|2020-02-23 23:45:00|7021|7020|7021|7020|7022|7021|7014.5|7013.5|609
1582501800000|2020-02-23 23:50:00|7022.5|7021.5|7019|7018|7024|7023|7018|7017|698
1582502100000|2020-02-23 23:55:00|7019.5|7018.5|7023|7022|7025|7024|7019|7018|403
1582502400000|2020-02-24 00:00:00|7022.5|7021.5|7023|7022|7024|7023|7021|7020|673
1582502700000|2020-02-24 00:05:00|7023.5|7022.5|7027.5|7026.5|7028|7027|7023|7022|546
1582503000000|2020-02-24 00:10:00|7027|7026|7017|7016|7028|7027|7017|7016|528
1582503300000|2020-02-24 00:15:00|7016.5|7015.5|7013|7012|7017|7016|7007|7006|1277
1582503600000|2020-02-24 00:20:00|7012|7011|7002.4|7001.4|7014|7013|6999.4|6998.4|1400
1582503900000|2020-02-24 00:25:00|7001.4|7000.4|7001.4|7000.4|7004.9|7003.9|7001.4|7000.4|676
1582504200000|2020-02-24 00:30:00|7000.4|6999.4|6995.4|6994.4|7004.4|7003.4|6995.4|6994.4|1081
1582504500000|2020-02-24 00:35:00|6996.4|6995.4|6994.9|6993.9|7000.4|6999.4|6993.4|6992.4|666
1582504800000|2020-02-24 00:40:00|6994.4|6993.4|6994.4|6993.4|6995.4|6994.4|6990.4|6989.4|586
1582505100000|2020-02-24 00:45:00|6993.4|6992.4|6989.4|6988.4|6993.4|6992.4|6989.4|6988.4|651
1582505400000|2020-02-24 00:50:00|6988.9|6987.9|6988.4|6987.4|6989.4|6988.4|6982.4|6981.4|895
1582505700000|2020-02-24 00:55:00|6987.4|6986.4|6985.4|6984.4|6990.4|6989.4|6985.4|6984.4|620
1582506000000|2020-02-24 01:00:00|6986.4|6985.4|6990.4|6989.4|6993.4|6992.4|6985.4|6984.4|853
1582506300000|2020-02-24 01:05:00|6989.4|6988.4|6990.4|6989.4|6992.4|6991.4|6987.9|6986.9|373
1582506600000|2020-02-24 01:10:00|6989.4|6988.4|6988.4|6987.4|6991.4|6990.4|6988.4|6987.4|452
1582506900000|2020-02-24 01:15:00|6989.4|6988.4|6989.4|6988.4|6991.4|6990.4|6987.4|6986.4|622
1582507200000|2020-02-24 01:20:00|6988.4|6987.4|6983.4|6982.4|6988.4|6987.4|6982.4|6981.4|476
1582507500000|2020-02-24 01:25:00|6983.9|6982.9|6987.4|6986.4|6987.9|6986.9|6982.4|6981.4|417
1582507800000|2020-02-24 01:30:00|6988.4|6987.4|6988.4|6987.4|6990.9|6989.9|6987.4|6986.4|351
1582508100000|2020-02-24 01:35:00|6987.9|6986.9|6985.4|6984.4|6987.9|6986.9|6983.4|6982.4|367
1582508400000|2020-02-24 01:40:00|6984.4|6983.4|6982.4|6981.4|6985.4|6984.4|6981.9|6980.9|214
1582508700000|2020-02-24 01:45:00|6981.9|6980.9|6984.4|6983.4|6986.4|6985.4|6980.4|6979.4|320
1582509000000|2020-02-24 01:50:00|6983.4|6982.4|6982.4|6981.4|6984.4|6983.4|6981.4|6980.4|171
1582509300000|2020-02-24 01:55:00|6981.9|6980.9|6981.4|6980.4|6983.4|6982.4|6980.4|6979.4|236
1582509600000|2020-02-24 02:00:00|6980.9|6979.9|6981.4|6980.4|6985.4|6984.4|6980.4|6979.4|551
1582509900000|2020-02-24 02:05:00|6980.9|6979.9|6980.9|6979.9|6983.4|6982.4|6979.4|6978.4|356
1582510200000|2020-02-24 02:10:00|6980.4|6979.4|6976.4|6975.4|6980.4|6979.4|6975.4|6974.4|518
1582510500000|2020-02-24 02:15:00|6977.4|6976.4|6976.4|6975.4|6978.4|6977.4|6976.4|6975.4|357
1582510800000|2020-02-24 02:20:00|6975.4|6974.4|6971.4|6970.4|6976.4|6975.4|6971.4|6970.4|295
1582511100000|2020-02-24 02:25:00|6972.4|6971.4|6972.4|6971.4|6973.4|6972.4|6970.4|6969.4|496
1582511400000|2020-02-24 02:30:00|6971.9|6970.9|6967.4|6966.4|6972.4|6971.4|6967.4|6966.4|480
1582511700000|2020-02-24 02:35:00|6968.4|6967.4|6969.4|6968.4|6970.4|6969.4|6967.4|6966.4|468
1582512000000|2020-02-24 02:40:00|6968.4|6967.4|6972.9|6971.9|6973.4|6972.4|6968.4|6967.4|461
1582512300000|2020-02-24 02:45:00|6972.4|6971.4|6977.4|6976.4|6977.4|6976.4|6971.4|6970.4|661
1582512600000|2020-02-24 02:50:00|6976.9|6975.9|6975.4|6974.4|6978.4|6977.4|6971.4|6970.4|784
1582512900000|2020-02-24 02:55:00|6976.4|6975.4|6972.4|6971.4|6976.4|6975.4|6970.4|6969.4|733
1582513200000|2020-02-24 03:00:00|6971.4|6970.4|6969.4|6968.4|6972.4|6971.4|6967.4|6966.4|549
1582513500000|2020-02-24 03:05:00|6968.9|6967.9|6977.4|6976.4|6977.4|6976.4|6967.9|6966.9|394
1582513800000|2020-02-24 03:10:00|6976.4|6975.4|6979.9|6978.9|6980.4|6979.4|6976.4|6975.4|382
1582514100000|2020-02-24 03:15:00|6979.4|6978.4|6980.4|6979.4|6982.4|6981.4|6979.4|6978.4|312
1582514400000|2020-02-24 03:20:00|6979.9|6978.9|6976.4|6975.4|6980.4|6979.4|6975.4|6974.4|342
1582514700000|2020-02-24 03:25:00|6975.9|6974.9|6981.4|6980.4|6981.4|6980.4|6975.4|6974.4|176
1582515000000|2020-02-24 03:30:00|6981.9|6980.9|6979.4|6978.4|6981.9|6980.9|6979.4|6978.4|248
1582515300000|2020-02-24 03:35:00|6978.4|6977.4|6980.4|6979.4|6980.9|6979.9|6976.9|6975.9|270
1582515600000|2020-02-24 03:40:00|6979.9|6978.9|6976.4|6975.4|6979.9|6978.9|6976.4|6975.4|224
1582515900000|2020-02-24 03:45:00|6975.4|6974.4|6970.9|6969.9|6976.4|6975.4|6970.4|6969.4|422
1582516200000|2020-02-24 03:50:00|6970.4|6969.4|6974.4|6973.4|6974.4|6973.4|6969.4|6968.4|349
1582516500000|2020-02-24 03:55:00|6973.4|6972.4|6972.4|6971.4|6973.4|6972.4|6971.4|6970.4|273
1582516800000|2020-02-24 04:00:00|6973.4|6972.4|6978.4|6977.4|6978.4|6977.4|6972.4|6971.4|315
1582517100000|2020-02-24 04:05:00|6977.4|6976.4|6979.4|6978.4|6980.4|6979.4|6976.4|6975.4|314
1582517400000|2020-02-24 04:10:00|6978.9|6977.9|6980.4|6979.4|6980.4|6979.4|6974.4|6973.4|832
1582517700000|2020-02-24 04:15:00|6979.4|6978.4|6982.4|6981.4|6983.4|6982.4|6979.4|6978.4|388
1582518000000|2020-02-24 04:20:00|6981.9|6980.9|6985.4|6984.4|6986.4|6985.4|6981.4|6980.4|697
1582518300000|2020-02-24 04:25:00|6986.4|6985.4|6987.4|6986.4|6990.4|6989.4|6984.4|6983.4|658
1582518600000|2020-02-24 04:30:00|6988.4|6987.4|6984.4|6983.4|6989.4|6988.4|6984.4|6983.4|342
1582518900000|2020-02-24 04:35:00|6983.4|6982.4|6986.4|6985.4|6986.4|6985.4|6982.4|6981.4|397
1582519200000|2020-02-24 04:40:00|6985.9|6984.9|6982.4|6981.4|6985.9|6984.9|6982.4|6981.4|295
1582519500000|2020-02-24 04:45:00|6981.4|6980.4|6981.4|6980.4|6983.4|6982.4|6980.4|6979.4|251
1582519800000|2020-02-24 04:50:00|6982.4|6981.4|6987.4|6986.4|6987.4|6986.4|6982.4|6981.4|428
1582520100000|2020-02-24 04:55:00|6988.4|6987.4|6984.4|6983.4|6988.4|6987.4|6983.4|6982.4|654
1582520400000|2020-02-24 05:00:00|6982.5|6980.5|6979.5|6977.5|6984.5|6982.5|6978.5|6976.5|935
1582520700000|2020-02-24 05:05:00|6979|6977|6978.5|6976.5|6979.5|6977.5|6977|6975|1883
1582521000000|2020-02-24 05:10:00|6979|6977|6968.5|6966.5|6980.5|6978.5|6968|6966|1949
1582521300000|2020-02-24 05:15:00|6967.5|6965.5|6974|6972|6974.5|6972.5|6967.5|6965.5|1575
1582521600000|2020-02-24 05:20:00|6974.5|6972.5|6974.5|6972.5|6975.5|6973.5|6972.5|6970.5|887
1582521900000|2020-02-24 05:25:00|6973.5|6971.5|6973.5|6971.5|6974.5|6972.5|6971.5|6969.5|1126
1582522200000|2020-02-24 05:30:00|6973.6|6969.5|6973|6969|6974.3|6970.3|6971.8|6967.8|2
1582522500000|2020-02-24 05:35:00|6972.8|6968.8|6974.4|6970.4|6975.8|6971.8|6972.6|6968.6|0
1582522800000|2020-02-24 05:40:00|6974.8|6970.8|6977.9|6973.9|6978.6|6974.6|6974.6|6970.6|0
1582523100000|2020-02-24 05:45:00|6977.7|6973.7|6976.2|6972.2|6978.1|6974.1|6976.2|6972.2|0
1582523400000|2020-02-24 05:50:00|6975.8|6971.8|6973.7|6969.7|6975.8|6971.8|6973.2|6969.2|0
1582523700000|2020-02-24 05:55:00|6973.4|6969.4|6973.3|6969.3|6975.7|6971.7|6973.2|6969.2|0
1582524000000|2020-02-24 06:00:00|6973.2|6969.2|6975.6|6971.6|6976.6|6972.6|6972.7|6968.7|0
1582524300000|2020-02-24 06:05:00|6975.2|6971.2|6976.5|6972.5|6978.5|6974.5|6975.2|6971.2|0
1582524600000|2020-02-24 06:10:00|6976.3|6972.3|6975.5|6972.5|6977|6974|6974.5|6971.5|112
1582524900000|2020-02-24 06:15:00|6976|6973|6974|6971|6976.5|6973.5|6974|6971|126
1582525200000|2020-02-24 06:20:00|6973|6970|6976|6973|6976|6973|6973|6970|122
1582525500000|2020-02-24 06:25:00|6976.5|6973.5|6976.5|6973.5|6977|6974|6976|6973|33
1582525800000|2020-02-24 06:30:00|6977|6974|6977|6974|6977|6974|6976|6973|254
1582526100000|2020-02-24 06:35:00|6977.5|6974.5|6977|6974|6978|6975|6977|6974|13
1582526400000|2020-02-24 06:40:00|6976.5|6973.5|6977|6974|6977.5|6974.5|6976|6973|86
1582526700000|2020-02-24 06:45:00|6976.5|6973.5|6978|6975|6978|6975|6976|6973|50
1582527000000|2020-02-24 06:50:00|6978.5|6975.5|6980|6977|6980.5|6977.5|6978|6975|109
1582527300000|2020-02-24 06:55:00|6979|6976|6981|6978|6981|6978|6979|6976|54
1582527600000|2020-02-24 07:00:00|6980.5|6977.5|6981|6978|6983|6980|6978.5|6975.5|374
1582527900000|2020-02-24 07:05:00|6980|6977|6971|6968|6980|6977|6970.5|6967.5|208
1582528200000|2020-02-24 07:10:00|6971.5|6968.5|6959|6956|6972|6969|6959|6956|264
1582528500000|2020-02-24 07:15:00|6958.5|6955.5|6962|6959|6964|6961|6957.5|6954.5|327
1582528800000|2020-02-24 07:20:00|6961.5|6958.5|6961|6958|6962|6959|6959|6956|222
1582529100000|2020-02-24 07:25:00|6962|6959|6959.5|6956.5|6962|6959|6957.5|6954.5|454
1582529400000|2020-02-24 07:30:00|6960|6957|6959|6956|6962|6959|6959|6956|188
1582529700000|2020-02-24 07:35:00|6959.5|6956.5|6964|6961|6965|6962|6959.5|6956.5|194
1582530000000|2020-02-24 07:40:00|6964.5|6961.5|6967|6964|6969|6966|6964|6961|326
1582530300000|2020-02-24 07:45:00|6966.5|6963.5|6964|6961|6966.5|6963.5|6964|6961|274
1582530600000|2020-02-24 07:50:00|6964.5|6961.5|6958|6955|6966|6963|6956|6953|246
1582530900000|2020-02-24 07:55:00|6957|6954|6954|6951|6957|6954|6953.5|6950.5|62
1582531200000|2020-02-24 08:00:00|6953|6950|6944.5|6941.5|6953|6950|6943.5|6940.5|444
1582531500000|2020-02-24 08:05:00|6944|6941|6941|6938|6945|6942|6936|6933|442
1582531800000|2020-02-24 08:10:00|6940.5|6937.5|6934|6931|6941|6938|6933|6930|530
1582532100000|2020-02-24 08:15:00|6933.5|6930.5|6936|6933|6941|6938|6931|6928|304
1582532400000|2020-02-24 08:20:00|6935.5|6932.5|6932|6929|6937.5|6934.5|6929|6926|331
1582532700000|2020-02-24 08:25:00|6932.5|6929.5|6923|6920|6933|6930|6923|6920|270
1582533000000|2020-02-24 08:30:00|6924|6921|6915|6912|6924|6921|6910|6907|655
1582533300000|2020-02-24 08:35:00|6914.5|6911.5|6918.5|6915.5|6921|6918|6914|6911|251
1582533600000|2020-02-24 08:40:00|6918|6915|6913.5|6910.5|6920|6917|6909|6906|295
1582533900000|2020-02-24 08:45:00|6913|6910|6911|6908|6916|6913|6904|6901|275
1582534200000|2020-02-24 08:50:00|6912|6909|6914|6911|6919.5|6916.5|6907|6904|538
1582534500000|2020-02-24 08:55:00|6913.5|6910.5|6908.5|6905.5|6915.5|6912.5|6907|6904|209
1582534800000|2020-02-24 09:00:00|6909|6906|6895|6892|6913.5|6910.5|6894|6891|572
1582535100000|2020-02-24 09:05:00|6894|6891|6897.5|6894.5|6899.5|6896.5|6892|6889|398
1582535400000|2020-02-24 09:10:00|6897|6894|6889.5|6886.5|6900|6897|6888|6885|476
1582535700000|2020-02-24 09:15:00|6889|6886|6882|6879|6892.5|6889.5|6880|6877|410
1582536000000|2020-02-24 09:20:00|6880.5|6877.5|6886|6883|6887|6884|6880.5|6877.5|337
1582536300000|2020-02-24 09:25:00|6885.5|6882.5|6882|6879|6886|6883|6877|6874|318
1582536600000|2020-02-24 09:30:00|6881.5|6878.5|6879|6876|6887|6884|6877|6874|314
1582536900000|2020-02-24 09:35:00|6879.5|6876.5|6885|6882|6885|6882|6876|6873|403
1582537200000|2020-02-24 09:40:00|6885.5|6882.5|6892|6889|6892|6889|6879|6876|305
1582537500000|2020-02-24 09:45:00|6892.5|6889.5|6899|6896|6899|6896|6890.5|6887.5|202
1582537800000|2020-02-24 09:50:00|6900|6897|6899|6896|6900|6897|6894|6891|168
1582538100000|2020-02-24 09:55:00|6899.5|6896.5|6905|6902|6905|6902|6898|6895|195
1582538400000|2020-02-24 10:00:00|6904.5|6901.5|6901.5|6898.5|6904.5|6901.5|6898.5|6895.5|93
1582538700000|2020-02-24 10:05:00|6901|6898|6894|6891|6903.5|6900.5|6893|6890|89
1582539000000|2020-02-24 10:10:00|6893.5|6890.5|6890|6887|6894|6891|6889|6886|156
1582539300000|2020-02-24 10:15:00|6889|6886|6900|6897|6900|6897|6889|6886|140
1582539600000|2020-02-24 10:20:00|6901|6898|6899|6896|6901|6898|6896|6893|151
1582539900000|2020-02-24 10:25:00|6899.5|6896.5|6897|6894|6900|6897|6893|6890|236
1582540200000|2020-02-24 10:30:00|6896.5|6893.5|6890|6887|6897|6894|6889|6886|240
1582540500000|2020-02-24 10:35:00|6890.5|6887.5|6890|6887|6891|6888|6886|6883|272
1582540800000|2020-02-24 10:40:00|6890.5|6887.5|6892|6889|6896|6893|6890|6887|538
1582541100000|2020-02-24 10:45:00|6893|6890|6882|6879|6893|6890|6881.5|6878.5|178
1582541400000|2020-02-24 10:50:00|6883|6880|6884.5|6881.5|6888|6885|6882|6879|374
1582541700000|2020-02-24 10:55:00|6885|6882|6881|6878|6885|6882|6878.5|6875.5|169
1582542000000|2020-02-24 11:00:00|6881.5|6878.5|6880|6877|6882|6879|6876|6873|128
1582542300000|2020-02-24 11:05:00|6881|6878|6873.5|6870.5|6882|6879|6872|6869|211
1582542600000|2020-02-24 11:10:00|6873|6870|6881|6878|6882|6879|6872|6869|293
1582542900000|2020-02-24 11:15:00|6880|6877|6880|6877|6882|6879|6874|6871|300
1582543200000|2020-02-24 11:20:00|6879|6876|6881|6878|6885|6882|6879|6876|362
1582543500000|2020-02-24 11:25:00|6880.5|6877.5|6877|6874|6881|6878|6874|6871|521
1582543800000|2020-02-24 11:30:00|6876.5|6873.5|6881|6878|6881.5|6878.5|6876|6873|130
1582544100000|2020-02-24 11:35:00|6881.5|6878.5|6883.5|6880.5|6885|6882|6880|6877|160
1582544400000|2020-02-24 11:40:00|6884|6881|6882|6879|6887|6884|6880.5|6877.5|154
1582544700000|2020-02-24 11:45:00|6881.5|6878.5|6885|6882|6888|6885|6881.5|6878.5|105
1582545000000|2020-02-24 11:50:00|6884.5|6881.5|6886.5|6883.5|6889|6886|6884|6881|111
1582545300000|2020-02-24 11:55:00|6886|6883|6883|6880|6887|6884|6881.5|6878.5|149
1582545600000|2020-02-24 12:00:00|6882.5|6879.5|6894|6891|6895|6892|6882.5|6879.5|165
1582545900000|2020-02-24 12:05:00|6895|6892|6896|6893|6897|6894|6893|6890|114
1582546200000|2020-02-24 12:10:00|6895.5|6892.5|6894|6891|6899|6896|6893|6890|106
1582546500000|2020-02-24 12:15:00|6895|6892|6890|6887|6895|6892|6889|6886|141
1582546800000|2020-02-24 12:20:00|6889|6886|6887.5|6884.5|6890|6887|6886|6883|370
1582547100000|2020-02-24 12:25:00|6887|6884|6883|6880|6887|6884|6882|6879|193
1582547400000|2020-02-24 12:30:00|6884|6881|6887|6884|6887|6884|6882|6879|73
1582547700000|2020-02-24 12:35:00|6886.5|6883.5|6879|6876|6887|6884|6879|6876|89
1582548000000|2020-02-24 12:40:00|6878|6875|6876|6873|6880|6877|6874|6871|117
1582548300000|2020-02-24 12:45:00|6877|6874|6878|6875|6879|6876|6875.5|6872.5|75
1582548600000|2020-02-24 12:50:00|6877|6874|6872|6869|6879|6876|6872|6869|75
1582548900000|2020-02-24 12:55:00|6873|6870|6876|6873|6877|6874|6872|6869|78
1582549200000|2020-02-24 13:00:00|6875.5|6872.5|6877|6874|6879|6876|6875|6872|136
1582549500000|2020-02-24 13:05:00|6876.5|6873.5|6878.5|6875.5|6880|6877|6876|6873|69
1582549800000|2020-02-24 13:10:00|6879|6876|6882.5|6879.5|6884|6881|6878|6875|64
1582550100000|2020-02-24 13:15:00|6882|6879|6877.5|6874.5|6883|6880|6877.5|6874.5|66
1582550400000|2020-02-24 13:20:00|6877|6874|6872|6869|6880|6877|6872|6869|102
1582550700000|2020-02-24 13:25:00|6872.5|6869.5|6874|6871|6875.5|6872.5|6869.5|6866.5|210
1582551000000|2020-02-24 13:30:00|6873.5|6870.5|6866|6863|6875|6872|6864|6861|200
1582551300000|2020-02-24 13:35:00|6865|6862|6867|6864|6869|6866|6865|6862|83
1582551600000|2020-02-24 13:40:00|6866|6863|6867|6864|6870|6867|6864|6861|70
1582551900000|2020-02-24 13:45:00|6866.5|6863.5|6865|6862|6867.5|6864.5|6863|6860|78
1582552200000|2020-02-24 13:50:00|6864.5|6861.5|6859|6856|6866|6863|6858|6855|160
1582552500000|2020-02-24 13:55:00|6860|6857|6859|6856|6864|6861|6857|6854|138
1582552800000|2020-02-24 14:00:00|6858.5|6855.5|6854|6851|6859|6856|6853|6850|179
1582553100000|2020-02-24 14:05:00|6853.5|6850.5|6849|6846|6854|6851|6847|6844|383
1582553400000|2020-02-24 14:10:00|6848.5|6845.5|6843|6840|6848.5|6845.5|6841|6838|296
1582553700000|2020-02-24 14:15:00|6844|6841|6840|6837|6845|6842|6839.5|6836.5|447
1582554000000|2020-02-24 14:20:00|6839|6836|6834|6831|6840|6837|6833.5|6830.5|324
1582554300000|2020-02-24 14:25:00|6834.5|6831.5|6823|6820|6835|6832|6823|6820|491
1582554600000|2020-02-24 14:30:00|6823.5|6820.5|6835.5|6832.5|6837|6834|6822|6819|1888
1582554900000|2020-02-24 14:35:00|6836|6833|6849.5|6846.5|6851|6848|6836|6833|300
1582555200000|2020-02-24 14:40:00|6849|6846|6844|6841|6849.5|6846.5|6830|6827|240
1582555500000|2020-02-24 14:45:00|6843.5|6840.5|6845|6842|6851.5|6848.5|6840|6837|297
1582555800000|2020-02-24 14:50:00|6844.5|6841.5|6846|6843|6848|6845|6838|6835|424
1582556100000|2020-02-24 14:55:00|6845|6842|6850|6847|6850.5|6847.5|6840|6837|536
1582556400000|2020-02-24 15:00:00|6850.5|6847.5|6851.5|6848.5|6862|6859|6848|6845|725
1582556700000|2020-02-24 15:05:00|6852|6849|6853|6850|6854|6851|6846|6843|295
1582557000000|2020-02-24 15:10:00|6852.5|6849.5|6860|6857|6861.5|6858.5|6846|6843|276
1582557300000|2020-02-24 15:15:00|6861|6858|6850|6847|6862|6859|6848.5|6845.5|261
1582557600000|2020-02-24 15:20:00|6849.5|6846.5|6837|6834|6850.5|6847.5|6835|6832|289
1582557900000|2020-02-24 15:25:00|6837.5|6834.5|6833|6830|6841|6838|6831|6828|239
1582558200000|2020-02-24 15:30:00|6832.5|6829.5|6828|6825|6833|6830|6823|6820|358
1582558500000|2020-02-24 15:35:00|6828.5|6825.5|6819|6816|6831|6828|6817|6814|476
1582558800000|2020-02-24 15:40:00|6819.5|6816.5|6827.5|6824.5|6829|6826|6816|6813|535
1582559100000|2020-02-24 15:45:00|6827|6824|6828|6825|6829|6826|6822.5|6819.5|210
1582559400000|2020-02-24 15:50:00|6827.5|6824.5|6831|6828|6834|6831|6827.5|6824.5|309
1582559700000|2020-02-24 15:55:00|6832|6829|6836.5|6833.5|6839.5|6836.5|6829|6826|240
1582560000000|2020-02-24 16:00:00|6836|6833|6823|6820|6838|6835|6822.5|6819.5|263
1582560300000|2020-02-24 16:05:00|6822.5|6819.5|6826|6823|6829|6826|6820|6817|261
1582560600000|2020-02-24 16:10:00|6825|6822|6825|6822|6829|6826|6824|6821|212
1582560900000|2020-02-24 16:15:00|6824.5|6821.5|6835.5|6832.5|6837|6834|6822|6819|213
1582561200000|2020-02-24 16:20:00|6836|6833|6834|6831|6840|6837|6832|6829|137
1582561500000|2020-02-24 16:25:00|6833|6830|6830|6827|6834|6831|6829|6826|153
1582561800000|2020-02-24 16:30:00|6829.5|6826.5|6830.5|6827.5|6837|6834|6826|6823|132
1582562100000|2020-02-24 16:35:00|6831|6828|6835|6832|6838|6835|6828|6825|234
1582562400000|2020-02-24 16:40:00|6834.5|6831.5|6819|6816|6835|6832|6817|6814|369
1582562700000|2020-02-24 16:45:00|6819.5|6816.5|6816|6813|6820|6817|6813|6810|136
1582563000000|2020-02-24 16:50:00|6817|6814|6819.5|6816.5|6822|6819|6817|6814|694
1582563300000|2020-02-24 16:55:00|6819|6816|6822|6819|6831|6828|6816|6813|162
1582563600000|2020-02-24 17:00:00|6821|6818|6815|6812|6823|6820|6812.5|6809.5|75
1582563900000|2020-02-24 17:05:00|6815.5|6812.5|6809.5|6806.5|6816.5|6813.5|6809|6806|115
1582564200000|2020-02-24 17:10:00|6809|6806|6805|6802|6812.5|6809.5|6804|6801|61
1582564500000|2020-02-24 17:15:00|6804.5|6801.5|6807|6804|6808|6805|6801.5|6798.5|173
1582564800000|2020-02-24 17:20:00|6808|6805|6801|6798|6808|6805|6800.5|6797.5|459
1582565100000|2020-02-24 17:25:00|6801.5|6798.5|6801.5|6798.5|6806|6803|6800|6797|145
1582565400000|2020-02-24 17:30:00|6801|6798|6798.5|6795.5|6803|6800|6796|6793|125
1582565700000|2020-02-24 17:35:00|6799|6796|6815|6812|6815|6812|6798|6795|126
1582566000000|2020-02-24 17:40:00|6815.5|6812.5|6816|6813|6819|6816|6814|6811|104
1582566300000|2020-02-24 17:45:00|6816.5|6813.5|6807.5|6804.5|6817|6814|6807|6804|280
1582566600000|2020-02-24 17:50:00|6807|6804|6806|6803|6808|6805|6803|6800|65
1582566900000|2020-02-24 17:55:00|6805|6802|6799|6796|6805|6802|6799|6796|93
1582567200000|2020-02-24 18:00:00|6798|6795|6791|6788|6799.5|6796.5|6789.5|6786.5|155
1582567500000|2020-02-24 18:05:00|6790.5|6787.5|6794.5|6791.5|6799|6796|6790.5|6787.5|108
1582567800000|2020-02-24 18:10:00|6795|6792|6793|6790|6796|6793|6791|6788|845
1582568100000|2020-02-24 18:15:00|6792|6789|6791|6788|6793|6790|6790|6787|347
1582568400000|2020-02-24 18:20:00|6790.5|6787.5|6792|6789|6798|6795|6790|6787|596
1582568700000|2020-02-24 18:25:00|6791.5|6788.5|6801|6798|6802|6799|6790|6787|608
1582569000000|2020-02-24 18:30:00|6800.5|6797.5|6804|6801|6807|6804|6798.5|6795.5|132
1582569300000|2020-02-24 18:35:00|6803.5|6800.5|6805.5|6802.5|6808|6805|6801|6798|66
1582569600000|2020-02-24 18:40:00|6805|6802|6802|6799|6805.5|6802.5|6799|6796|139
1582569900000|2020-02-24 18:45:00|6802.5|6799.5|6810.5|6807.5|6811|6808|6801|6798|150
1582570200000|2020-02-24 18:50:00|6811|6808|6810|6807|6813|6810|6809|6806|244
1582570500000|2020-02-24 18:55:00|6809.5|6806.5|6811|6808|6813|6810|6805|6802|391
1582570800000|2020-02-24 19:00:00|6810.5|6807.5|6807|6804|6815|6812|6806|6803|843
1582571100000|2020-02-24 19:05:00|6806|6803|6802.5|6799.5|6813|6810|6799.5|6796.5|437
1582571400000|2020-02-24 19:10:00|6802|6799|6795|6792|6803|6800|6795|6792|508
1582571700000|2020-02-24 19:15:00|6794|6791|6796|6793|6798.5|6795.5|6793|6790|116
1582572000000|2020-02-24 19:20:00|6797|6794|6805.5|6802.5|6806|6803|6796|6793|241
1582572300000|2020-02-24 19:25:00|6806|6803|6816|6813|6816|6813|6805|6802|465
1582572600000|2020-02-24 19:30:00|6816.5|6813.5|6816|6813|6817.5|6814.5|6815|6812|613
1582572900000|2020-02-24 19:35:00|6815.5|6812.5|6825|6822|6825|6822|6814|6811|523
1582573200000|2020-02-24 19:40:00|6826|6823|6826|6823|6827|6824|6822|6819|232
1582573500000|2020-02-24 19:45:00|6826.5|6823.5|6832|6829|6832|6829|6826|6823|115
1582573800000|2020-02-24 19:50:00|6833|6830|6833|6830|6835|6832|6828.5|6825.5|179
1582574100000|2020-02-24 19:55:00|6832.5|6829.5|6835.5|6832.5|6837|6834|6829.5|6826.5|481
1582574400000|2020-02-24 20:00:00|6835|6832|6838.5|6835.5|6841|6838|6831|6828|261
1582574700000|2020-02-24 20:05:00|6839|6836|6839|6836|6841|6838|6838|6835|672
1582575000000|2020-02-24 20:10:00|6839.5|6836.5|6827.5|6824.5|6840|6837|6827|6824|230
1582575300000|2020-02-24 20:15:00|6828|6825|6831|6828|6832|6829|6825.5|6822.5|579
1582575600000|2020-02-24 20:20:00|6830|6827|6831|6828|6836.5|6833.5|6829|6826|556
1582575900000|2020-02-24 20:25:00|6830|6827|6826|6823|6830.5|6827.5|6826|6823|138
1582576200000|2020-02-24 20:30:00|6826.5|6823.5|6826|6823|6830|6827|6821|6818|147
1582576500000|2020-02-24 20:35:00|6825.5|6822.5|6817|6814|6826.5|6823.5|6816.5|6813.5|196
1582576800000|2020-02-24 20:40:00|6817.5|6814.5|6814.5|6811.5|6819|6816|6813.5|6810.5|124
1582577100000|2020-02-24 20:45:00|6815|6812|6818|6815|6821|6818|6813|6810|356
1582577400000|2020-02-24 20:50:00|6817|6814|6806|6803|6817|6814|6806|6803|385
1582577700000|2020-02-24 20:55:00|6805.5|6802.5|6809|6806|6809.5|6806.5|6804|6801|392
1582578000000|2020-02-24 21:00:00|6807|6803|6800.9|6796.9|6808|6804|6799.2|6795.2|0
1582578300000|2020-02-24 21:05:00|6801.4|6797.4|6799.6|6795.6|6801.4|6797.4|6798.1|6794.1|0
1582578600000|2020-02-24 21:10:00|6798.7|6794.7|6808.8|6804.8|6810.8|6806.8|6797.2|6793.2|0
1582578900000|2020-02-24 21:15:00|6808.9|6804.9|6805.4|6801.4|6809.2|6805.2|6805.4|6801.4|0
1582579200000|2020-02-24 21:20:00|6805.6|6801.6|6805.7|6801.7|6806.1|6802.1|6805.2|6801.2|0
1582579500000|2020-02-24 21:25:00|6805.8|6801.8|6799|6795|6805.9|6801.9|6798.9|6794.9|0
1582579800000|2020-02-24 21:30:00|6798.9|6794.9|6798.7|6794.7|6801.6|6797.6|6791.3|6787.3|0
1582580100000|2020-02-24 21:35:00|6798.2|6794.2|6794.1|6790.1|6799.2|6795.2|6794|6790|0
1582580400000|2020-02-24 21:40:00|6794.5|6790.5|6796.4|6792.4|6797.9|6793.9|6793.9|6789.9|0
1582580700000|2020-02-24 21:45:00|6795.9|6791.9|6800.9|6796.9|6801.4|6797.4|6795.5|6791.5|0
1582581000000|2020-02-24 21:50:00|6800.4|6796.4|6804.2|6800.2|6806.5|6802.5|6800.1|6796.1|0
1582581300000|2020-02-24 21:55:00|6804.7|6800.7|6800.7|6796.7|6805.4|6801.4|6799.6|6795.6|0
1582581600000|2020-02-24 22:00:00|6800.8|6796.8|6801.5|6797.5|6802.6|6798.6|6800.6|6796.6|0
1582581900000|2020-02-24 22:05:00|6800.8|6796.8|6801.9|6797.9|6802.5|6798.5|6800.8|6796.8|0
1582582200000|2020-02-24 22:10:00|6801.4|6797.4|6801|6797|6802.2|6798.2|6799.7|6795.7|0
1582582500000|2020-02-24 22:15:00|6801.1|6797.1|6801.7|6797.7|6801.7|6797.7|6800.9|6796.9|0
1582582800000|2020-02-24 22:20:00|6801.8|6797.8|6801.9|6797.9|6802.3|6798.3|6801.2|6797.2|0
1582583100000|2020-02-24 22:25:00|6801.8|6797.8|6801.9|6797.9|6801.9|6797.9|6801.5|6797.5|0
1582583400000|2020-02-24 22:30:00|6801.6|6797.6|6802.3|6798.3|6803|6799|6801|6797|0
1582583700000|2020-02-24 22:35:00|6802.2|6798.2|6801.6|6797.6|6802.3|6798.3|6801.4|6797.4|0
1582584000000|2020-02-24 22:40:00|6801.7|6797.7|6802.6|6798.6|6803.7|6799.7|6800.4|6796.4|0
1582584300000|2020-02-24 22:45:00|6802.5|6798.5|6802.4|6798.4|6802.6|6798.6|6801.6|6797.6|0
1582584600000|2020-02-24 22:50:00|6811.5|6809.5|6810.5|6808.5|6814.5|6812.5|6804.5|6802.5|871
1582584900000|2020-02-24 22:55:00|6811|6809|6808.5|6806.5|6811.5|6809.5|6804.5|6802.5|355
1582585200000|2020-02-24 23:00:00|6807.5|6805.5|6810|6809|6811|6810|6799|6797.5|1266
1582585500000|2020-02-24 23:05:00|6809.5|6808.5|6822|6821|6823|6822|6806|6805|681
1582585800000|2020-02-24 23:10:00|6821.5|6820.5|6816|6815|6821.5|6820.5|6809.5|6808.5|904
1582586100000|2020-02-24 23:15:00|6816.5|6815.5|6820|6819|6820|6819|6811.5|6810.5|633
1582586400000|2020-02-24 23:20:00|6819|6818|6827|6826|6828.5|6827.5|6819|6818|1146
1582586700000|2020-02-24 23:25:00|6826|6825|6821|6820|6828|6827|6820|6819|1223
1582587000000|2020-02-24 23:30:00|6822|6821|6805|6804|6822|6821|6805|6804|1234
1582587300000|2020-02-24 23:35:00|6806|6805|6814|6813|6815|6814|6797|6796|1854
1582587600000|2020-02-24 23:40:00|6813.5|6812.5|6812|6811|6817|6816|6811|6810|1034
1582587900000|2020-02-24 23:45:00|6814|6813|6818|6817|6822|6821|6809|6808|1151
1582588200000|2020-02-24 23:50:00|6817.5|6816.5|6824|6823|6824|6823|6815|6814|1117
1582588500000|2020-02-24 23:55:00|6825|6824|6837|6836|6837|6836|6824|6823|1075
1582588800000|2020-02-25 00:00:00|6836.5|6835.5|6843.3|6842.3|6844.3|6843.3|6830|6829|2113
1582589100000|2020-02-25 00:05:00|6844.3|6843.3|6854.3|6853.3|6854.3|6853.3|6841.3|6840.3|1741
1582589400000|2020-02-25 00:10:00|6853.8|6852.8|6867.3|6866.3|6870.3|6869.3|6849.3|6848.3|1992
1582589700000|2020-02-25 00:15:00|6866.8|6865.8|6856.3|6855.3|6867.3|6866.3|6852.3|6851.3|1346
1582590000000|2020-02-25 00:20:00|6855.3|6854.3|6848.3|6847.3|6855.3|6854.3|6848.3|6847.3|1309
1582590300000|2020-02-25 00:25:00|6849.3|6848.3|6857.3|6856.3|6858.3|6857.3|6849.3|6848.3|1139
1582590600000|2020-02-25 00:30:00|6856.3|6855.3|6863.3|6862.3|6863.3|6862.3|6850.3|6849.3|880
1582590900000|2020-02-25 00:35:00|6863.8|6862.8|6875.3|6874.3|6878.3|6877.3|6861.3|6860.3|872
1582591200000|2020-02-25 00:40:00|6876.3|6875.3|6868.3|6867.3|6876.3|6875.3|6861.3|6860.3|1765
1582591500000|2020-02-25 00:45:00|6869.3|6868.3|6866.3|6865.3|6869.3|6868.3|6865.3|6864.3|1125
1582591800000|2020-02-25 00:50:00|6865.8|6864.8|6870.3|6869.3|6871.3|6870.3|6864.3|6863.3|1138
1582592100000|2020-02-25 00:55:00|6871.3|6870.3|6874.3|6873.3|6878.3|6877.3|6871.3|6870.3|765
1582592400000|2020-02-25 01:00:00|6875.3|6874.3|6881.3|6880.3|6884.8|6883.8|6868.3|6867.3|1238
1582592700000|2020-02-25 01:05:00|6880.8|6879.8|6886.3|6885.3|6888.3|6887.3|6880.8|6879.8|1514
1582593000000|2020-02-25 01:10:00|6887.3|6886.3|6893.3|6892.3|6894.3|6893.3|6880.3|6879.3|1306
1582593300000|2020-02-25 01:15:00|6892.3|6891.3|6889.3|6888.3|6893.8|6892.8|6885.3|6884.3|1512
1582593600000|2020-02-25 01:20:00|6890.3|6889.3|6895.8|6894.8|6901.3|6900.3|6890.3|6889.3|1111
1582593900000|2020-02-25 01:25:00|6895.3|6894.3|6890.3|6889.3|6896.3|6895.3|6889.3|6888.3|776
1582594200000|2020-02-25 01:30:00|6890.8|6889.8|6899.3|6898.3|6899.3|6898.3|6887.3|6886.3|1536
1582594500000|2020-02-25 01:35:00|6898.8|6897.8|6902.3|6901.3|6903.3|6902.3|6893.8|6892.8|1809
1582594800000|2020-02-25 01:40:00|6901.3|6900.3|6896.8|6895.8|6902.3|6901.3|6896.3|6895.3|1011
1582595100000|2020-02-25 01:45:00|6897.3|6896.3|6894.3|6893.3|6899.3|6898.3|6893.3|6892.3|1099
1582595400000|2020-02-25 01:50:00|6893.3|6892.3|6885.3|6884.3|6893.3|6892.3|6885.3|6884.3|775
1582595700000|2020-02-25 01:55:00|6885.8|6884.8|6884.3|6883.3|6887.3|6886.3|6879.8|6878.8|1159
1582596000000|2020-02-25 02:00:00|6883.8|6882.8|6888.3|6887.3|6890.3|6889.3|6883.3|6882.3|384
1582596300000|2020-02-25 02:05:00|6888.8|6887.8|6886.3|6885.3|6891.3|6890.3|6885.3|6884.3|442
1582596600000|2020-02-25 02:10:00|6887.3|6886.3|6889.3|6888.3|6889.3|6888.3|6882.3|6881.3|659
1582596900000|2020-02-25 02:15:00|6890.3|6889.3|6893.3|6892.3|6895.3|6894.3|6890.3|6889.3|405
1582597200000|2020-02-25 02:20:00|6894.3|6893.3|6897.3|6896.3|6898.3|6897.3|6893.3|6892.3|308
1582597500000|2020-02-25 02:25:00|6896.3|6895.3|6894.3|6893.3|6898.3|6897.3|6894.3|6893.3|500
1582597800000|2020-02-25 02:30:00|6893.3|6892.3|6893.3|6892.3|6895.3|6894.3|6890.3|6889.3|1073
1582598100000|2020-02-25 02:35:00|6893.8|6892.8|6887.3|6886.3|6894.3|6893.3|6887.3|6886.3|576
1582598400000|2020-02-25 02:40:00|6886.3|6885.3|6883.3|6882.3|6889.3|6888.3|6883.3|6882.3|1148
1582598700000|2020-02-25 02:45:00|6883.8|6882.8|6880.3|6879.3|6885.3|6884.3|6878.3|6877.3|1054
1582599000000|2020-02-25 02:50:00|6879.8|6878.8|6872.3|6871.3|6879.8|6878.8|6872.3|6871.3|562
1582599300000|2020-02-25 02:55:00|6871.3|6870.3|6869.3|6868.3|6873.3|6872.3|6868.3|6867.3|575
1582599600000|2020-02-25 03:00:00|6868.3|6867.3|6870.3|6869.3|6871.3|6870.3|6867.3|6866.3|874
1582599900000|2020-02-25 03:05:00|6869.3|6868.3|6864.3|6863.3|6869.8|6868.8|6863.3|6862.3|571
1582600200000|2020-02-25 03:10:00|6865.3|6864.3|6868.3|6867.3|6868.3|6867.3|6864.3|6863.3|568
1582600500000|2020-02-25 03:15:00|6869.3|6868.3|6877.3|6876.3|6878.3|6877.3|6869.3|6868.3|569
1582600800000|2020-02-25 03:20:00|6878.3|6877.3|6873.3|6872.3|6879.3|6878.3|6873.3|6872.3|364
1582601100000|2020-02-25 03:25:00|6872.8|6871.8|6876.3|6875.3|6876.3|6875.3|6872.3|6871.3|272
1582601400000|2020-02-25 03:30:00|6877.3|6876.3|6868.3|6867.3|6877.3|6876.3|6867.3|6866.3|879
1582601700000|2020-02-25 03:35:00|6867.8|6866.8|6863.8|6862.8|6869.3|6868.3|6863.3|6862.3|709
1582602000000|2020-02-25 03:40:00|6864.3|6863.3|6863.3|6862.3|6864.3|6863.3|6862.3|6861.3|519
1582602300000|2020-02-25 03:45:00|6862.3|6861.3|6862.3|6861.3|6862.3|6861.3|6857.3|6856.3|722
1582602600000|2020-02-25 03:50:00|6861.3|6860.3|6856.3|6855.3|6861.3|6860.3|6856.3|6855.3|831
1582602900000|2020-02-25 03:55:00|6856.8|6855.8|6856.3|6855.3|6859.3|6858.3|6855.3|6854.3|699
1582603200000|2020-02-25 04:00:00|6855.3|6854.3|6854.3|6853.3|6855.3|6854.3|6849.3|6848.3|939
1582603500000|2020-02-25 04:05:00|6853.3|6852.3|6848.3|6847.3|6853.3|6852.3|6848.3|6847.3|531
1582603800000|2020-02-25 04:10:00|6849.3|6848.3|6840.3|6839.3|6849.3|6848.3|6839.3|6838.3|1289
1582604100000|2020-02-25 04:15:00|6841.3|6840.3|6848.3|6847.3|6849.3|6848.3|6840.3|6839.3|665
1582604400000|2020-02-25 04:20:00|6848.8|6847.8|6850.3|6849.3|6852.3|6851.3|6847.8|6846.8|467
1582604700000|2020-02-25 04:25:00|6849.3|6848.3|6858.3|6857.3|6858.3|6857.3|6849.3|6848.3|760
1582605000000|2020-02-25 04:30:00|6857.3|6856.3|6858.3|6857.3|6858.3|6857.3|6852.3|6851.3|841
1582605300000|2020-02-25 04:35:00|6857.3|6856.3|6861.3|6860.3|6861.3|6860.3|6857.3|6856.3|798
1582605600000|2020-02-25 04:40:00|6862.3|6861.3|6863.3|6862.3|6863.3|6862.3|6860.3|6859.3|655
1582605900000|2020-02-25 04:45:00|6864.3|6863.3|6866.3|6865.3|6867.3|6866.3|6863.3|6862.3|878
1582606200000|2020-02-25 04:50:00|6865.3|6864.3|6858.3|6857.3|6865.3|6864.3|6856.3|6855.3|1472
1582606500000|2020-02-25 04:55:00|6858.8|6857.8|6864.3|6863.3|6865.3|6864.3|6858.3|6857.3|818
1582606800000|2020-02-25 05:00:00|6860.9|6858.9|6863.9|6861.9|6864.9|6862.9|6858.9|6856.9|1540
1582607100000|2020-02-25 05:05:00|6864.9|6862.9|6866.9|6864.9|6866.9|6864.9|6860.9|6858.9|2713
1582607400000|2020-02-25 05:10:00|6868.4|6866.4|6863.9|6861.9|6868.9|6866.9|6858.9|6856.9|2072
1582607700000|2020-02-25 05:15:00|6864.4|6862.4|6861.9|6859.9|6866.9|6864.9|6859.9|6857.9|1591
1582608000000|2020-02-25 05:20:00|6862.9|6860.9|6860.9|6858.9|6865.9|6863.9|6858.9|6856.9|1479
1582608300000|2020-02-25 05:25:00|6861.9|6859.9|6865.9|6863.9|6868.9|6866.9|6861.9|6859.9|1588
1582608600000|2020-02-25 05:30:00|6869.9|6865.9|6869.9|6865.9|6870.9|6866.9|6867.3|6863.3|5
1582608900000|2020-02-25 05:35:00|6869.5|6865.5|6874.3|6870.3|6874.4|6870.4|6868.9|6864.9|0
1582609200000|2020-02-25 05:40:00|6874.2|6870.2|6876.9|6872.9|6877.5|6873.5|6873.9|6869.9|0
1582609500000|2020-02-25 05:45:00|6877.3|6873.3|6875.3|6871.3|6877.3|6873.3|6874.3|6870.3|0
1582609800000|2020-02-25 05:50:00|6875.1|6871.1|6875.7|6871.7|6876|6872|6873.1|6869.1|0
1582610100000|2020-02-25 05:55:00|6875.3|6871.3|6876.9|6872.9|6877.5|6873.5|6874.1|6870.1|0
1582610400000|2020-02-25 06:00:00|6877.1|6873.1|6875|6871|6877.3|6873.3|6873|6869|0
1582610700000|2020-02-25 06:05:00|6875.2|6871.2|6873.2|6869.2|6877.1|6873.1|6872.6|6868.6|0
1582611000000|2020-02-25 06:10:00|6867.4|6864.4|6875.9|6872.9|6876.4|6873.4|6866.9|6863.9|216
1582611300000|2020-02-25 06:15:00|6876.4|6873.4|6872.4|6869.4|6877.4|6874.4|6870.4|6867.4|305
1582611600000|2020-02-25 06:20:00|6873.9|6870.9|6874.4|6871.4|6875.4|6872.4|6873.4|6870.4|150
1582611900000|2020-02-25 06:25:00|6873.4|6870.4|6874.4|6871.4|6875.9|6872.9|6873.4|6870.4|77
1582612200000|2020-02-25 06:30:00|6874.9|6871.9|6875.4|6872.4|6875.4|6872.4|6872.9|6869.9|81
1582612500000|2020-02-25 06:35:00|6875.9|6872.9|6878.4|6875.4|6880.4|6877.4|6875.4|6872.4|335
1582612800000|2020-02-25 06:40:00|6877.4|6874.4|6878.4|6875.4|6879.4|6876.4|6876.4|6873.4|49
1582613100000|2020-02-25 06:45:00|6878.9|6875.9|6876.4|6873.4|6879.4|6876.4|6875.9|6872.9|174
1582613400000|2020-02-25 06:50:00|6876.9|6873.9|6876.4|6873.4|6878.4|6875.4|6875.4|6872.4|77
1582613700000|2020-02-25 06:55:00|6876.9|6873.9|6877.4|6874.4|6879.4|6876.4|6876.4|6873.4|190
1582614000000|2020-02-25 07:00:00|6876.9|6873.9|6878.4|6875.4|6880.4|6877.4|6874.4|6871.4|387
1582614300000|2020-02-25 07:05:00|6879.4|6876.4|6876.4|6873.4|6880.4|6877.4|6876.4|6873.4|275
1582614600000|2020-02-25 07:10:00|6877.4|6874.4|6881.4|6878.4|6881.4|6878.4|6877.4|6874.4|257
1582614900000|2020-02-25 07:15:00|6880.4|6877.4|6878.4|6875.4|6881.4|6878.4|6878.4|6875.4|266
1582615200000|2020-02-25 07:20:00|6879.4|6876.4|6871.4|6868.4|6879.4|6876.4|6870.4|6867.4|240
1582615500000|2020-02-25 07:25:00|6872.4|6869.4|6867.4|6864.4|6872.4|6869.4|6865.4|6862.4|133
1582615800000|2020-02-25 07:30:00|6868.4|6865.4|6867.4|6864.4|6870.4|6867.4|6866.4|6863.4|275
1582616100000|2020-02-25 07:35:00|6868.4|6865.4|6865.4|6862.4|6868.4|6865.4|6862.9|6859.9|291
1582616400000|2020-02-25 07:40:00|6865.9|6862.9|6865.4|6862.4|6868.9|6865.9|6863.4|6860.4|297
1582616700000|2020-02-25 07:45:00|6865.9|6862.9|6866.4|6863.4|6867.4|6864.4|6861.4|6858.4|76
1582617000000|2020-02-25 07:50:00|6866.9|6863.9|6872.4|6869.4|6872.4|6869.4|6866.9|6863.9|349
1582617300000|2020-02-25 07:55:00|6871.4|6868.4|6877.4|6874.4|6877.4|6874.4|6870.4|6867.4|417
1582617600000|2020-02-25 08:00:00|6876.9|6873.9|6876.4|6873.4|6881.4|6878.4|6873.9|6870.9|195
1582617900000|2020-02-25 08:05:00|6875.9|6872.9|6859.4|6856.4|6879.4|6876.4|6859.4|6856.4|257
1582618200000|2020-02-25 08:10:00|6860.4|6857.4|6870.4|6867.4|6873.9|6870.9|6860.4|6857.4|228
1582618500000|2020-02-25 08:15:00|6870.9|6867.9|6859.9|6856.9|6870.9|6867.9|6859.4|6856.4|160
1582618800000|2020-02-25 08:20:00|6860.4|6857.4|6855.4|6852.4|6863.4|6860.4|6852.4|6849.4|276
1582619100000|2020-02-25 08:25:00|6854.4|6851.4|6849.4|6846.4|6855.9|6852.9|6846.4|6843.4|215
1582619400000|2020-02-25 08:30:00|6850.4|6847.4|6861.4|6858.4|6862.4|6859.4|6846.4|6843.4|255
1582619700000|2020-02-25 08:35:00|6860.9|6857.9|6847.4|6844.4|6863.4|6860.4|6847.4|6844.4|204
1582620000000|2020-02-25 08:40:00|6847.9|6844.9|6842.4|6839.4|6851.4|6848.4|6839.4|6836.4|377
1582620300000|2020-02-25 08:45:00|6843.4|6840.4|6841.9|6838.9|6847.9|6844.9|6840.4|6837.4|226
1582620600000|2020-02-25 08:50:00|6842.4|6839.4|6844.4|6841.4|6849.4|6846.4|6840.9|6837.9|199
1582620900000|2020-02-25 08:55:00|6843.9|6840.9|6842.4|6839.4|6846.9|6843.9|6842.4|6839.4|316
1582621200000|2020-02-25 09:00:00|6842.9|6839.9|6848.4|6845.4|6853.4|6850.4|6842.9|6839.9|229
1582621500000|2020-02-25 09:05:00|6848.9|6845.9|6838.4|6835.4|6849.4|6846.4|6838.4|6835.4|231
1582621800000|2020-02-25 09:10:00|6837.9|6834.9|6840.4|6837.4|6840.9|6837.9|6835.4|6832.4|330
1582622100000|2020-02-25 09:15:00|6839.4|6836.4|6837.9|6834.9|6842.4|6839.4|6835.9|6832.9|357
1582622400000|2020-02-25 09:20:00|6838.4|6835.4|6832.4|6829.4|6839.9|6836.9|6830.4|6827.4|586
1582622700000|2020-02-25 09:25:00|6831.4|6828.4|6835.4|6832.4|6841.4|6838.4|6830.4|6827.4|272
1582623000000|2020-02-25 09:30:00|6836.4|6833.4|6837.4|6834.4|6838.4|6835.4|6830.4|6827.4|301
1582623300000|2020-02-25 09:35:00|6836.9|6833.9|6836.9|6833.9|6838.4|6835.4|6832.4|6829.4|438
1582623600000|2020-02-25 09:40:00|6836.4|6833.4|6839.4|6836.4|6839.4|6836.4|6833.4|6830.4|402
1582623900000|2020-02-25 09:45:00|6839.9|6836.9|6840.9|6837.9|6843.4|6840.4|6839.4|6836.4|39
1582624200000|2020-02-25 09:50:00|6840.4|6837.4|6837.4|6834.4|6841.4|6838.4|6834.4|6831.4|202
1582624500000|2020-02-25 09:55:00|6838.4|6835.4|6836.4|6833.4|6839.4|6836.4|6835.4|6832.4|113
1582624800000|2020-02-25 10:00:00|6835.4|6832.4|6838.9|6835.9|6842.9|6839.9|6835.4|6832.4|97
1582625100000|2020-02-25 10:05:00|6838.4|6835.4|6835.9|6832.9|6840.9|6837.9|6835.9|6832.9|130
1582625400000|2020-02-25 10:10:00|6835.4|6832.4|6836.4|6833.4|6839.4|6836.4|6832.4|6829.4|103
1582625700000|2020-02-25 10:15:00|6835.9|6832.9|6831.4|6828.4|6836.9|6833.9|6831.4|6828.4|111
1582626000000|2020-02-25 10:20:00|6831.9|6828.9|6830.4|6827.4|6835.4|6832.4|6830.4|6827.4|137
1582626300000|2020-02-25 10:25:00|6831.4|6828.4|6823.4|6820.4|6832.4|6829.4|6823.4|6820.4|236
1582626600000|2020-02-25 10:30:00|6822.4|6819.4|6819.4|6816.4|6823.4|6820.4|6814.9|6811.9|264
1582626900000|2020-02-25 10:35:00|6818.9|6815.9|6820.4|6817.4|6823.4|6820.4|6818.4|6815.4|93
1582627200000|2020-02-25 10:40:00|6819.9|6816.9|6813.4|6810.4|6819.9|6816.9|6812.9|6809.9|67
1582627500000|2020-02-25 10:45:00|6812.9|6809.9|6818.4|6815.4|6818.4|6815.4|6808.4|6805.4|177
1582627800000|2020-02-25 10:50:00|6817.9|6814.9|6820.9|6817.9|6821.4|6818.4|6815.4|6812.4|98
1582628100000|2020-02-25 10:55:00|6821.4|6818.4|6822.4|6819.4|6829.4|6826.4|6820.9|6817.9|476
1582628400000|2020-02-25 11:00:00|6822.9|6819.9|6819.4|6816.4|6823.4|6820.4|6815.9|6812.9|104
1582628700000|2020-02-25 11:05:00|6819.9|6816.9|6819.9|6816.9|6820.9|6817.9|6814.4|6811.4|101
1582629000000|2020-02-25 11:10:00|6819.4|6816.4|6826.4|6823.4|6827.4|6824.4|6818.4|6815.4|182
1582629300000|2020-02-25 11:15:00|6826.9|6823.9|6820.4|6817.4|6828.4|6825.4|6819.4|6816.4|345
1582629600000|2020-02-25 11:20:00|6819.9|6816.9|6825.4|6822.4|6827.4|6824.4|6819.4|6816.4|321
1582629900000|2020-02-25 11:25:00|6824.4|6821.4|6831.9|6828.9|6833.4|6830.4|6823.4|6820.4|171
1582630200000|2020-02-25 11:30:00|6831.4|6828.4|6840.9|6837.9|6840.9|6837.9|6830.9|6827.9|285
1582630500000|2020-02-25 11:35:00|6841.4|6838.4|6847.9|6844.9|6849.9|6846.9|6840.4|6837.4|345
1582630800000|2020-02-25 11:40:00|6847.4|6844.4|6846.4|6843.4|6848.4|6845.4|6842.9|6839.9|296
1582631100000|2020-02-25 11:45:00|6845.9|6842.9|6845.9|6842.9|6849.4|6846.4|6844.4|6841.4|291
1582631400000|2020-02-25 11:50:00|6845.4|6842.4|6847.4|6844.4|6848.4|6845.4|6844.4|6841.4|286
1582631700000|2020-02-25 11:55:00|6846.4|6843.4|6842.4|6839.4|6848.4|6845.4|6841.4|6838.4|487
1582632000000|2020-02-25 12:00:00|6841.4|6838.4|6845.4|6842.4|6845.4|6842.4|6841.4|6838.4|67
1582632300000|2020-02-25 12:05:00|6846.4|6843.4|6842.4|6839.4|6850.9|6847.9|6842.4|6839.4|341
1582632600000|2020-02-25 12:10:00|6841.9|6838.9|6837.4|6834.4|6842.4|6839.4|6836.4|6833.4|261
1582632900000|2020-02-25 12:15:00|6838.4|6835.4|6840.4|6837.4|6841.4|6838.4|6836.4|6833.4|388
1582633200000|2020-02-25 12:20:00|6839.9|6836.9|6844.4|6841.4|6848.9|6845.9|6838.4|6835.4|304
1582633500000|2020-02-25 12:25:00|6845.4|6842.4|6842.9|6839.9|6848.4|6845.4|6842.9|6839.9|143
1582633800000|2020-02-25 12:30:00|6842.4|6839.4|6845.4|6842.4|6846.4|6843.4|6840.4|6837.4|89
1582634100000|2020-02-25 12:35:00|6846.4|6843.4|6855.4|6852.4|6856.4|6853.4|6845.4|6842.4|332
1582634400000|2020-02-25 12:40:00|6856.4|6853.4|6855.4|6852.4|6857.4|6854.4|6852.4|6849.4|373
1582634700000|2020-02-25 12:45:00|6855.9|6852.9|6864.4|6861.4|6864.9|6861.9|6855.4|6852.4|230
1582635000000|2020-02-25 12:50:00|6863.9|6860.9|6864.4|6861.4|6866.4|6863.4|6860.4|6857.4|176
1582635300000|2020-02-25 12:55:00|6863.9|6860.9|6860.4|6857.4|6864.4|6861.4|6859.4|6856.4|105
1582635600000|2020-02-25 13:00:00|6859.4|6856.4|6853.4|6850.4|6860.4|6857.4|6851.4|6848.4|338
1582635900000|2020-02-25 13:05:00|6852.9|6849.9|6854.9|6851.9|6855.4|6852.4|6852.4|6849.4|155
1582636200000|2020-02-25 13:10:00|6855.4|6852.4|6857.4|6854.4|6862.9|6859.9|6855.4|6852.4|568
1582636500000|2020-02-25 13:15:00|6856.4|6853.4|6852.4|6849.4|6856.4|6853.4|6851.4|6848.4|76
1582636800000|2020-02-25 13:20:00|6852.9|6849.9|6850.4|6847.4|6854.4|6851.4|6849.4|6846.4|188
1582637100000|2020-02-25 13:25:00|6849.9|6846.9|6847.9|6844.9|6852.4|6849.4|6847.9|6844.9|111
1582637400000|2020-02-25 13:30:00|6848.4|6845.4|6845.4|6842.4|6848.9|6845.9|6843.4|6840.4|320
1582637700000|2020-02-25 13:35:00|6846.4|6843.4|6846.4|6843.4|6847.4|6844.4|6843.4|6840.4|248
1582638000000|2020-02-25 13:40:00|6845.9|6842.9|6842.4|6839.4|6848.4|6845.4|6842.4|6839.4|165
1582638300000|2020-02-25 13:45:00|6842.9|6839.9|6845.4|6842.4|6847.9|6844.9|6842.4|6839.4|399
1582638600000|2020-02-25 13:50:00|6846.4|6843.4|6852.4|6849.4|6855.4|6852.4|6845.9|6842.9|316
1582638900000|2020-02-25 13:55:00|6851.4|6848.4|6851.9|6848.9|6856.4|6853.4|6846.9|6843.9|186
1582639200000|2020-02-25 14:00:00|6851.4|6848.4|6846.9|6843.9|6852.9|6849.9|6846.4|6843.4|98
1582639500000|2020-02-25 14:05:00|6847.4|6844.4|6844.4|6841.4|6849.4|6846.4|6844.4|6841.4|230
1582639800000|2020-02-25 14:10:00|6843.9|6840.9|6847.4|6844.4|6848.4|6845.4|6843.4|6840.4|198
1582640100000|2020-02-25 14:15:00|6847.9|6844.9|6854.4|6851.4|6854.4|6851.4|6847.4|6844.4|173
1582640400000|2020-02-25 14:20:00|6854.9|6851.9|6854.9|6851.9|6856.4|6853.4|6853.4|6850.4|103
1582640700000|2020-02-25 14:25:00|6855.4|6852.4|6853.4|6850.4|6855.4|6852.4|6851.4|6848.4|242
1582641000000|2020-02-25 14:30:00|6854.4|6851.4|6840.9|6837.9|6860.4|6857.4|6839.9|6836.9|1198
1582641300000|2020-02-25 14:35:00|6840.4|6837.4|6852.4|6849.4|6858.4|6855.4|6839.9|6836.9|214
1582641600000|2020-02-25 14:40:00|6851.9|6848.9|6834.9|6831.9|6851.9|6848.9|6834.4|6831.4|195
1582641900000|2020-02-25 14:45:00|6834.4|6831.4|6832.4|6829.4|6835.9|6832.9|6824.4|6821.4|274
1582642200000|2020-02-25 14:50:00|6831.9|6828.9|6838.4|6835.4|6839.4|6836.4|6824.9|6821.9|289
1582642500000|2020-02-25 14:55:00|6837.9|6834.9|6836.9|6833.9|6841.4|6838.4|6828.4|6825.4|269
1582642800000|2020-02-25 15:00:00|6833.9|6830.9|6831.4|6828.4|6845.4|6842.4|6830.4|6827.4|396
1582643100000|2020-02-25 15:05:00|6830.9|6827.9|6835.4|6832.4|6842.4|6839.4|6828.4|6825.4|289
1582643400000|2020-02-25 15:10:00|6834.4|6831.4|6827.4|6824.4|6836.4|6833.4|6824.9|6821.9|276
1582643700000|2020-02-25 15:15:00|6828.4|6825.4|6817.4|6814.4|6830.4|6827.4|6815.4|6812.4|280
1582644000000|2020-02-25 15:20:00|6816.9|6813.9|6804.4|6801.4|6818.4|6815.4|6804.4|6801.4|303
1582644300000|2020-02-25 15:25:00|6805.4|6802.4|6791.4|6788.4|6805.4|6802.4|6789.4|6786.4|735
1582644600000|2020-02-25 15:30:00|6791.9|6788.9|6790.9|6787.9|6797.4|6794.4|6779.4|6776.4|607
1582644900000|2020-02-25 15:35:00|6790.4|6787.4|6797.9|6794.9|6802.9|6799.9|6781.4|6778.4|480
1582645200000|2020-02-25 15:40:00|6797.4|6794.4|6806.9|6803.9|6808.4|6805.4|6790.4|6787.4|398
1582645500000|2020-02-25 15:45:00|6807.4|6804.4|6790.4|6787.4|6808.4|6805.4|6788.4|6785.4|500
1582645800000|2020-02-25 15:50:00|6789.9|6786.9|6780.4|6777.4|6790.4|6787.4|6770.4|6767.4|436
1582646100000|2020-02-25 15:55:00|6780.9|6777.9|6790.4|6787.4|6791.4|6788.4|6772.9|6769.9|561
1582646400000|2020-02-25 16:00:00|6789.4|6786.4|6779.4|6776.4|6797.4|6794.4|6778.4|6775.4|471
1582646700000|2020-02-25 16:05:00|6778.9|6775.9|6772.4|6769.4|6788.4|6785.4|6771.4|6768.4|643
1582647000000|2020-02-25 16:10:00|6771.9|6768.9|6771.4|6768.4|6784.9|6781.9|6770.4|6767.4|440
1582647300000|2020-02-25 16:15:00|6770.9|6767.9|6761.4|6758.4|6772.4|6769.4|6753.9|6750.9|408
1582647600000|2020-02-25 16:20:00|6760.9|6757.9|6758.4|6755.4|6763.4|6760.4|6754.4|6751.4|404
1582647900000|2020-02-25 16:25:00|6758.9|6755.9|6768.4|6765.4|6776.4|6773.4|6757.9|6754.9|283
1582648200000|2020-02-25 16:30:00|6767.9|6764.9|6769.9|6766.9|6773.9|6770.9|6761.9|6758.9|252
1582648500000|2020-02-25 16:35:00|6770.4|6767.4|6773.4|6770.4|6779.4|6776.4|6762.9|6759.9|382
1582648800000|2020-02-25 16:40:00|6772.9|6769.9|6757.9|6754.9|6774.4|6771.4|6757.4|6754.4|206
1582649100000|2020-02-25 16:45:00|6758.4|6755.4|6778.9|6775.9|6781.9|6778.9|6758.4|6755.4|295
1582649400000|2020-02-25 16:50:00|6778.4|6775.4|6783.9|6780.9|6784.4|6781.4|6775.4|6772.4|155
1582649700000|2020-02-25 16:55:00|6783.4|6780.4|6776.9|6773.9|6784.9|6781.9|6771.4|6768.4|255
1582650000000|2020-02-25 17:00:00|6776.4|6773.4|6769.4|6766.4|6780.9|6777.9|6769.4|6766.4|187
1582650300000|2020-02-25 17:05:00|6770.4|6767.4|6774.4|6771.4|6776.9|6773.9|6768.4|6765.4|196
1582650600000|2020-02-25 17:10:00|6773.9|6770.9|6772.4|6769.4|6780.4|6777.4|6771.4|6768.4|265
1582650900000|2020-02-25 17:15:00|6771.9|6768.9|6762.4|6759.4|6772.4|6769.4|6761.4|6758.4|347
1582651200000|2020-02-25 17:20:00|6761.9|6758.9|6761.4|6758.4|6764.9|6761.9|6758.4|6755.4|68
1582651500000|2020-02-25 17:25:00|6761.9|6758.9|6761.4|6758.4|6765.4|6762.4|6757.9|6754.9|141
1582651800000|2020-02-25 17:30:00|6760.9|6757.9|6770.4|6767.4|6771.4|6768.4|6760.9|6757.9|100
1582652100000|2020-02-25 17:35:00|6769.9|6766.9|6773.4|6770.4|6776.4|6773.4|6768.9|6765.9|77
1582652400000|2020-02-25 17:40:00|6772.9|6769.9|6758.9|6755.9|6773.9|6770.9|6757.9|6754.9|133
1582652700000|2020-02-25 17:45:00|6758.4|6755.4|6750.9|6747.9|6759.4|6756.4|6750.4|6747.4|131
1582653000000|2020-02-25 17:50:00|6750.4|6747.4|6756.4|6753.4|6758.4|6755.4|6749.4|6746.4|147
1582653300000|2020-02-25 17:55:00|6756.9|6753.9|6749.9|6746.9|6757.4|6754.4|6748.4|6745.4|68
1582653600000|2020-02-25 18:00:00|6749.4|6746.4|6747.4|6744.4|6754.9|6751.9|6743.4|6740.4|271
1582653900000|2020-02-25 18:05:00|6747.9|6744.9|6754.4|6751.4|6754.9|6751.9|6744.9|6741.9|72
1582654200000|2020-02-25 18:10:00|6754.9|6751.9|6752.9|6749.9|6758.4|6755.4|6749.4|6746.4|65
1582654500000|2020-02-25 18:15:00|6750.9|6747.9|6742.9|6739.9|6755.4|6752.4|6741.4|6738.4|125
1582654800000|2020-02-25 18:20:00|6742.4|6739.4|6746.4|6743.4|6746.9|6743.9|6742.4|6739.4|35
1582655100000|2020-02-25 18:25:00|6747.4|6744.4|6745.4|6742.4|6749.9|6746.9|6741.9|6738.9|75
1582655400000|2020-02-25 18:30:00|6744.4|6741.4|6743.4|6740.4|6744.4|6741.4|6738.4|6735.4|151
1582655700000|2020-02-25 18:35:00|6742.9|6739.9|6738.4|6735.4|6743.4|6740.4|6734.4|6731.4|149
1582656000000|2020-02-25 18:40:00|6737.9|6734.9|6743.4|6740.4|6744.4|6741.4|6734.4|6731.4|327
1582656300000|2020-02-25 18:45:00|6742.9|6739.9|6739.4|6736.4|6744.4|6741.4|6737.4|6734.4|781
1582656600000|2020-02-25 18:50:00|6739.9|6736.9|6736.4|6733.4|6746.9|6743.9|6733.4|6730.4|377
1582656900000|2020-02-25 18:55:00|6735.9|6732.9|6726.4|6723.4|6737.4|6734.4|6726.4|6723.4|191
1582657200000|2020-02-25 19:00:00|6727.4|6724.4|6724.4|6721.4|6728.9|6725.9|6719.4|6716.4|450
1582657500000|2020-02-25 19:05:00|6723.9|6720.9|6706.4|6703.4|6727.4|6724.4|6700.4|6697.4|527
1582657800000|2020-02-25 19:10:00|6707.4|6704.4|6717.4|6714.4|6719.9|6716.9|6701.9|6698.9|460
1582658100000|2020-02-25 19:15:00|6717.9|6714.9|6701.4|6698.4|6718.9|6715.9|6699.9|6696.9|580
1582658400000|2020-02-25 19:20:00|6700.9|6697.9|6698.4|6695.4|6709.4|6706.4|6697.4|6694.4|397
1582658700000|2020-02-25 19:25:00|6698.9|6695.9|6691.4|6688.4|6704.4|6701.4|6691.4|6688.4|205
1582659000000|2020-02-25 19:30:00|6691.9|6688.9|6689.4|6686.4|6697.4|6694.4|6683.4|6680.4|644
1582659300000|2020-02-25 19:35:00|6688.9|6685.9|6683.4|6680.4|6692.4|6689.4|6682.4|6679.4|432
1582659600000|2020-02-25 19:40:00|6682.9|6679.9|6701.4|6698.4|6702.4|6699.4|6682.4|6679.4|412
1582659900000|2020-02-25 19:45:00|6701.9|6698.9|6707.9|6704.9|6711.4|6708.4|6694.9|6691.9|337
1582660200000|2020-02-25 19:50:00|6707.4|6704.4|6714.4|6711.4|6714.4|6711.4|6703.9|6700.9|270
1582660500000|2020-02-25 19:55:00|6714.9|6711.9|6711.9|6708.9|6717.4|6714.4|6710.4|6707.4|212
1582660800000|2020-02-25 20:00:00|6712.4|6709.4|6719.4|6716.4|6729.9|6726.9|6711.9|6708.9|314
1582661100000|2020-02-25 20:05:00|6719.9|6716.9|6719.4|6716.4|6730.4|6727.4|6717.4|6714.4|288
1582661400000|2020-02-25 20:10:00|6718.9|6715.9|6710.4|6707.4|6721.4|6718.4|6708.4|6705.4|165
1582661700000|2020-02-25 20:15:00|6709.9|6706.9|6706.9|6703.9|6716.4|6713.4|6703.9|6700.9|216
1582662000000|2020-02-25 20:20:00|6707.4|6704.4|6699.4|6696.4|6709.9|6706.9|6691.9|6688.9|306
1582662300000|2020-02-25 20:25:00|6698.4|6695.4|6700.9|6697.9|6705.4|6702.4|6694.4|6691.4|248
1582662600000|2020-02-25 20:30:00|6700.4|6697.4|6691.4|6688.4|6700.4|6697.4|6684.9|6681.9|518
1582662900000|2020-02-25 20:35:00|6690.4|6687.4|6688.4|6685.4|6691.4|6688.4|6685.4|6682.4|403
1582663200000|2020-02-25 20:40:00|6689.4|6686.4|6706.4|6703.4|6708.4|6705.4|6689.4|6686.4|457
1582663500000|2020-02-25 20:45:00|6707.4|6704.4|6710.4|6707.4|6720.9|6717.9|6706.4|6703.4|512
1582663800000|2020-02-25 20:50:00|6711.4|6708.4|6708.9|6705.9|6713.9|6710.9|6701.4|6698.4|448
1582664100000|2020-02-25 20:55:00|6708.4|6705.4|6705.9|6702.9|6710.9|6707.9|6703.4|6700.4|443
1582664400000|2020-02-25 21:00:00|6706.5|6702.5|6715.9|6711.9|6717.4|6713.4|6699|6695|0
1582664700000|2020-02-25 21:05:00|6716.1|6712.1|6719.6|6715.6|6720.7|6716.7|6710.3|6706.3|0
1582665000000|2020-02-25 21:10:00|6719.1|6715.1|6718.2|6714.2|6720.6|6716.6|6713.1|6709.1|0
1582665300000|2020-02-25 21:15:00|6718.3|6714.3|6719.4|6715.4|6719.9|6715.9|6717.9|6713.9|0
1582665600000|2020-02-25 21:20:00|6719.6|6715.6|6720.1|6716.1|6720.6|6716.6|6718.5|6714.5|0
1582665900000|2020-02-25 21:25:00|6719.9|6715.9|6717.7|6713.7|6719.9|6715.9|6717|6713|0
1582666200000|2020-02-25 21:30:00|6717.8|6713.8|6728|6724|6728.5|6724.5|6717.8|6713.8|0
1582666500000|2020-02-25 21:35:00|6728.5|6724.5|6731|6727|6738.7|6734.7|6726|6722|0
1582666800000|2020-02-25 21:40:00|6731.5|6727.5|6727.2|6723.2|6732.5|6728.5|6724|6720|0
1582667100000|2020-02-25 21:45:00|6726.8|6722.8|6730.3|6726.3|6736.2|6732.2|6726.8|6722.8|0
1582667400000|2020-02-25 21:50:00|6730.8|6726.8|6728.9|6724.9|6732.8|6728.8|6726.9|6722.9|0
1582667700000|2020-02-25 21:55:00|6729.4|6725.4|6726.9|6722.9|6729.4|6725.4|6725.4|6721.4|0
1582668000000|2020-02-25 22:00:00|6726.6|6722.6|6726.8|6722.8|6727.5|6723.5|6726.5|6722.5|0
1582668300000|2020-02-25 22:05:00|6726.7|6722.7|6725.3|6721.3|6727.3|6723.3|6725.3|6721.3|0
1582668600000|2020-02-25 22:10:00|6725.2|6721.2|6725.3|6721.3|6726.9|6722.9|6724.9|6720.9|0
1582668900000|2020-02-25 22:15:00|6725.1|6721.1|6716.6|6712.6|6725.5|6721.5|6716.6|6712.6|0
1582669200000|2020-02-25 22:20:00|6716.3|6712.3|6719.8|6715.8|6720.4|6716.4|6715.4|6711.4|0
1582669500000|2020-02-25 22:25:00|6720.1|6716.1|6717.4|6713.4|6720.1|6716.1|6717|6713|0
1582669800000|2020-02-25 22:30:00|6717.2|6713.2|6719.9|6715.9|6720.2|6716.2|6716.5|6712.5|0
1582670100000|2020-02-25 22:35:00|6720.1|6716.1|6719.4|6715.4|6720.9|6716.9|6719.4|6715.4|0
1582670400000|2020-02-25 22:40:00|6719.5|6715.5|6716.8|6712.8|6719.5|6715.5|6716.7|6712.7|0
1582670700000|2020-02-25 22:45:00|6717.6|6713.6|6703.2|6699.2|6717.9|6713.9|6703.2|6699.2|0
1582671000000|2020-02-25 22:50:00|6694.9|6692.9|6709.9|6707.9|6710.9|6708.9|6686.9|6684.9|1410
1582671300000|2020-02-25 22:55:00|6710.4|6708.4|6715.9|6713.9|6715.9|6713.9|6709.4|6707.4|310
1582671600000|2020-02-25 23:00:00|6717.9|6715.9|6731.4|6730.4|6732.4|6731.4|6716.9|6714.9|1184
1582671900000|2020-02-25 23:05:00|6730.9|6729.9|6735.4|6734.4|6745.4|6744.4|6730.9|6729.9|1046
1582672200000|2020-02-25 23:10:00|6734.9|6733.9|6733.9|6732.9|6735.4|6734.4|6729.4|6728.4|792
1582672500000|2020-02-25 23:15:00|6733.4|6732.4|6748.4|6747.4|6754.4|6753.4|6732.4|6731.4|1071
1582672800000|2020-02-25 23:20:00|6747.9|6746.9|6735.4|6734.4|6748.4|6747.4|6731.9|6730.9|649
1582673100000|2020-02-25 23:25:00|6736.4|6735.4|6743.4|6742.4|6744.4|6743.4|6734.4|6733.4|482
1582673400000|2020-02-25 23:30:00|6742.4|6741.4|6746.4|6745.4|6747.4|6746.4|6736.4|6735.4|902
1582673700000|2020-02-25 23:35:00|6747.4|6746.4|6738.4|6737.4|6747.4|6746.4|6731.9|6730.9|834
1582674000000|2020-02-25 23:40:00|6738.9|6737.9|6737.4|6736.4|6744.4|6743.4|6737.4|6736.4|680
1582674300000|2020-02-25 23:45:00|6738.4|6737.4|6749.4|6748.4|6750.4|6749.4|6738.4|6737.4|900
1582674600000|2020-02-25 23:50:00|6749.9|6748.9|6748.4|6747.4|6751.4|6750.4|6747.4|6746.4|695
1582674900000|2020-02-25 23:55:00|6747.4|6746.4|6745.4|6744.4|6749.4|6748.4|6740.4|6739.4|409
1582675200000|2020-02-26 00:00:00|6745.9|6744.9|6750.4|6749.4|6751.4|6750.4|6740.4|6739.4|737
1582675500000|2020-02-26 00:05:00|6749.9|6748.9|6756.9|6755.9|6762.4|6761.4|6749.4|6748.4|1063
1582675800000|2020-02-26 00:10:00|6757.4|6756.4|6740.4|6739.4|6757.4|6756.4|6739.4|6738.4|839
1582676100000|2020-02-26 00:15:00|6739.4|6738.4|6732.4|6731.4|6742.4|6741.4|6732.4|6731.4|665
1582676400000|2020-02-26 00:20:00|6732.9|6731.9|6740.1|6739.1|6743.1|6742.1|6730.4|6729.4|532
1582676700000|2020-02-26 00:25:00|6739.1|6738.1|6743.1|6742.1|6743.1|6742.1|6733.1|6732.1|516
1582677000000|2020-02-26 00:30:00|6742.1|6741.1|6743.1|6742.1|6745.1|6744.1|6741.1|6740.1|520
1582677300000|2020-02-26 00:35:00|6742.1|6741.1|6733.1|6732.1|6744.1|6743.1|6733.1|6732.1|531
1582677600000|2020-02-26 00:40:00|6733.6|6732.6|6733.1|6732.1|6737.1|6736.1|6732.1|6731.1|410
1582677900000|2020-02-26 00:45:00|6732.1|6731.1|6739.1|6738.1|6740.1|6739.1|6729.1|6728.1|482
1582678200000|2020-02-26 00:50:00|6738.6|6737.6|6730.1|6729.1|6739.1|6738.1|6724.6|6723.6|595
1582678500000|2020-02-26 00:55:00|6731.1|6730.1|6720.1|6719.1|6732.1|6731.1|6720.1|6719.1|730
1582678800000|2020-02-26 01:00:00|6722.1|6721.1|6716.1|6715.1|6729.1|6728.1|6711.1|6710.1|1359
1582679100000|2020-02-26 01:05:00|6716.6|6715.6|6711.1|6710.1|6724.1|6723.1|6710.1|6709.1|725
1582679400000|2020-02-26 01:10:00|6712.1|6711.1|6716.1|6715.1|6718.6|6717.6|6712.1|6711.1|742
1582679700000|2020-02-26 01:15:00|6715.1|6714.1|6720.1|6719.1|6729.1|6728.1|6714.1|6713.1|690
1582680000000|2020-02-26 01:20:00|6719.1|6718.1|6728.1|6727.1|6730.1|6729.1|6717.6|6716.6|663
1582680300000|2020-02-26 01:25:00|6727.6|6726.6|6727.1|6726.1|6728.1|6727.1|6723.1|6722.1|310
1582680600000|2020-02-26 01:30:00|6726.6|6725.6|6731.1|6730.1|6732.1|6731.1|6726.6|6725.6|497
1582680900000|2020-02-26 01:35:00|6731.6|6730.6|6734.1|6733.1|6737.6|6736.6|6729.1|6728.1|714
1582681200000|2020-02-26 01:40:00|6733.1|6732.1|6719.1|6718.1|6733.1|6732.1|6718.1|6717.1|840
1582681500000|2020-02-26 01:45:00|6719.6|6718.6|6715.1|6714.1|6723.1|6722.1|6713.1|6712.1|952
1582681800000|2020-02-26 01:50:00|6714.6|6713.6|6717.1|6716.1|6721.1|6720.1|6714.1|6713.1|447
1582682100000|2020-02-26 01:55:00|6716.1|6715.1|6718.1|6717.1|6724.1|6723.1|6716.1|6715.1|473
1582682400000|2020-02-26 02:00:00|6718.6|6717.6|6712.1|6711.1|6719.1|6718.1|6712.1|6711.1|736
1582682700000|2020-02-26 02:05:00|6713.1|6712.1|6720.1|6719.1|6720.1|6719.1|6710.1|6709.1|702
1582683000000|2020-02-26 02:10:00|6721.1|6720.1|6740.1|6739.1|6740.1|6739.1|6720.1|6719.1|872
1582683300000|2020-02-26 02:15:00|6739.6|6738.6|6741.6|6740.6|6748.1|6747.1|6738.1|6737.1|823
1582683600000|2020-02-26 02:20:00|6741.1|6740.1|6740.1|6739.1|6741.1|6740.1|6733.1|6732.1|498
1582683900000|2020-02-26 02:25:00|6741.1|6740.1|6736.1|6735.1|6742.1|6741.1|6734.1|6733.1|290
1582684200000|2020-02-26 02:30:00|6735.6|6734.6|6737.1|6736.1|6743.1|6742.1|6735.1|6734.1|660
1582684500000|2020-02-26 02:35:00|6737.6|6736.6|6742.1|6741.1|6744.1|6743.1|6736.6|6735.6|866
1582684800000|2020-02-26 02:40:00|6741.1|6740.1|6739.1|6738.1|6741.1|6740.1|6736.1|6735.1|520
1582685100000|2020-02-26 02:45:00|6740.1|6739.1|6735.1|6734.1|6743.1|6742.1|6733.1|6732.1|459
1582685400000|2020-02-26 02:50:00|6736.1|6735.1|6725.1|6724.1|6736.1|6735.1|6725.1|6724.1|558
1582685700000|2020-02-26 02:55:00|6726.1|6725.1|6728.1|6727.1|6730.1|6729.1|6726.1|6725.1|368
1582686000000|2020-02-26 03:00:00|6727.1|6726.1|6724.1|6723.1|6730.1|6729.1|6724.1|6723.1|593
1582686300000|2020-02-26 03:05:00|6723.1|6722.1|6718.1|6717.1|6725.1|6724.1|6717.1|6716.1|785
1582686600000|2020-02-26 03:10:00|6719.1|6718.1|6722.1|6721.1|6727.1|6726.1|6719.1|6718.1|691
1582686900000|2020-02-26 03:15:00|6721.1|6720.1|6718.1|6717.1|6723.1|6722.1|6717.1|6716.1|333
1582687200000|2020-02-26 03:20:00|6717.1|6716.1|6718.1|6717.1|6718.1|6717.1|6716.1|6715.1|455
1582687500000|2020-02-26 03:25:00|6717.6|6716.6|6725.1|6724.1|6727.1|6726.1|6717.1|6716.1|509
1582687800000|2020-02-26 03:30:00|6724.1|6723.1|6714.1|6713.1|6725.1|6724.1|6709.1|6708.1|918
1582688100000|2020-02-26 03:35:00|6713.1|6712.1|6719.1|6718.1|6722.1|6721.1|6713.1|6712.1|578
1582688400000|2020-02-26 03:40:00|6718.1|6717.1|6715.1|6714.1|6718.1|6717.1|6715.1|6714.1|428
1582688700000|2020-02-26 03:45:00|6714.1|6713.1|6710.1|6709.1|6715.1|6714.1|6709.1|6708.1|577
1582689000000|2020-02-26 03:50:00|6711.1|6710.1|6705.6|6704.6|6711.1|6710.1|6705.1|6704.1|666
1582689300000|2020-02-26 03:55:00|6706.1|6705.1|6707.1|6706.1|6707.1|6706.1|6704.1|6703.1|436
1582689600000|2020-02-26 04:00:00|6706.1|6705.1|6698.1|6697.1|6706.1|6705.1|6694.6|6693.6|1062
1582689900000|2020-02-26 04:05:00|6697.1|6696.1|6697.1|6696.1|6699.6|6698.6|6695.1|6694.1|700
1582690200000|2020-02-26 04:10:00|6696.1|6695.1|6693.1|6692.1|6697.1|6696.1|6692.1|6691.1|574
1582690500000|2020-02-26 04:15:00|6692.6|6691.6|6688.1|6687.1|6693.1|6692.1|6688.1|6687.1|488
1582690800000|2020-02-26 04:20:00|6689.1|6688.1|6692.1|6691.1|6694.1|6693.1|6689.1|6688.1|594
1582691100000|2020-02-26 04:25:00|6691.1|6690.1|6696.1|6695.1|6696.1|6695.1|6691.1|6690.1|377
1582691400000|2020-02-26 04:30:00|6697.1|6696.1|6691.1|6690.1|6697.1|6696.1|6691.1|6690.1|791
1582691700000|2020-02-26 04:35:00|6690.1|6689.1|6692.1|6691.1|6698.1|6697.1|6689.1|6688.1|1240
1582692000000|2020-02-26 04:40:00|6693.1|6692.1|6697.1|6696.1|6700.1|6699.1|6693.1|6692.1|902
1582692300000|2020-02-26 04:45:00|6698.1|6697.1|6706.1|6705.1|6706.1|6705.1|6698.1|6697.1|839
1582692600000|2020-02-26 04:50:00|6707.1|6706.1|6711.1|6710.1|6711.1|6710.1|6706.1|6705.1|796
1582692900000|2020-02-26 04:55:00|6712.1|6711.1|6716.1|6715.1|6718.1|6717.1|6711.1|6710.1|1273
1582693200000|2020-02-26 05:00:00|6714.2|6712.2|6704.2|6702.2|6718.2|6716.2|6700.2|6698.2|2016
1582693500000|2020-02-26 05:05:00|6703.2|6701.2|6706.2|6704.2|6708.2|6706.2|6700.2|6698.2|3421
1582693800000|2020-02-26 05:10:00|6707.2|6705.2|6705.2|6703.2|6709.2|6707.2|6701.2|6699.2|2308
1582694100000|2020-02-26 05:15:00|6706.2|6704.2|6709.2|6707.2|6709.2|6707.2|6705.2|6703.2|1597
1582694400000|2020-02-26 05:20:00|6708.2|6706.2|6711.2|6709.2|6712.2|6710.2|6704.7|6702.7|957
1582694700000|2020-02-26 05:25:00|6711.7|6709.7|6693.7|6691.7|6712.2|6710.2|6691.7|6689.7|2118
1582695000000|2020-02-26 05:30:00|6696.2|6692.2|6701.4|6697.4|6702.3|6698.3|6695.6|6691.6|0
1582695300000|2020-02-26 05:35:00|6701.3|6697.3|6698|6694|6702.9|6698.9|6696.3|6692.3|0
1582695600000|2020-02-26 05:40:00|6698.4|6694.4|6704.9|6700.9|6705|6701|6697.4|6693.4|0
1582695900000|2020-02-26 05:45:00|6704.8|6700.8|6706.2|6702.2|6706.6|6702.6|6700.5|6696.5|0
1582696200000|2020-02-26 05:50:00|6706|6702|6705.6|6701.6|6706.9|6702.9|6703.8|6699.8|0
1582696500000|2020-02-26 05:55:00|6705.3|6701.3|6703.9|6699.9|6708.8|6704.8|6702.9|6698.9|0
1582696800000|2020-02-26 06:00:00|6704.4|6700.4|6698.3|6694.3|6704.4|6700.4|6697.7|6693.7|0
1582697100000|2020-02-26 06:05:00|6698.5|6694.5|6694.6|6690.6|6699.5|6695.5|6692.3|6688.3|0
1582697400000|2020-02-26 06:10:00|6693.7|6690.7|6699.7|6696.7|6701.7|6698.7|6692.2|6689.2|701
1582697700000|2020-02-26 06:15:00|6698.7|6695.7|6713.7|6710.7|6714.7|6711.7|6696.7|6693.7|826
1582698000000|2020-02-26 06:20:00|6713.2|6710.2|6708.7|6705.7|6713.7|6710.7|6706.7|6703.7|107
1582698300000|2020-02-26 06:25:00|6709.7|6706.7|6709.7|6706.7|6710.7|6707.7|6708.7|6705.7|61
1582698600000|2020-02-26 06:30:00|6710.7|6707.7|6706.7|6703.7|6711.7|6708.7|6706.7|6703.7|80
1582698900000|2020-02-26 06:35:00|6707.2|6704.2|6708.7|6705.7|6710.7|6707.7|6706.7|6703.7|329
1582699200000|2020-02-26 06:40:00|6707.7|6704.7|6700.2|6697.2|6707.7|6704.7|6699.7|6696.7|252
1582699500000|2020-02-26 06:45:00|6700.7|6697.7|6701.7|6698.7|6701.7|6698.7|6699.7|6696.7|87
1582699800000|2020-02-26 06:50:00|6700.7|6697.7|6702.7|6699.7|6702.7|6699.7|6699.7|6696.7|64
1582700100000|2020-02-26 06:55:00|6701.7|6698.7|6696.7|6693.7|6702.2|6699.2|6690.7|6687.7|228
1582700400000|2020-02-26 07:00:00|6697.2|6694.2|6699.2|6696.2|6701.7|6698.7|6694.7|6691.7|288
1582700700000|2020-02-26 07:05:00|6698.7|6695.7|6706.7|6703.7|6707.7|6704.7|6698.7|6695.7|163
1582701000000|2020-02-26 07:10:00|6705.7|6702.7|6706.7|6703.7|6711.7|6708.7|6705.7|6702.7|318
1582701300000|2020-02-26 07:15:00|6705.7|6702.7|6703.7|6700.7|6706.7|6703.7|6699.7|6696.7|203
1582701600000|2020-02-26 07:20:00|6703.2|6700.2|6701.7|6698.7|6704.7|6701.7|6699.2|6696.2|175
1582701900000|2020-02-26 07:25:00|6702.7|6699.7|6703.2|6700.2|6707.7|6704.7|6701.7|6698.7|249
1582702200000|2020-02-26 07:30:00|6702.7|6699.7|6697.2|6694.2|6704.2|6701.2|6696.7|6693.7|140
1582702500000|2020-02-26 07:35:00|6697.7|6694.7|6699.2|6696.2|6699.7|6696.7|6695.7|6692.7|99
1582702800000|2020-02-26 07:40:00|6699.7|6696.7|6698.7|6695.7|6699.7|6696.7|6694.7|6691.7|114
1582703100000|2020-02-26 07:45:00|6697.7|6694.7|6713.7|6710.7|6713.7|6710.7|6697.7|6694.7|170
1582703400000|2020-02-26 07:50:00|6713.2|6710.2|6708.7|6705.7|6715.7|6712.7|6704.7|6701.7|296
1582703700000|2020-02-26 07:55:00|6709.2|6706.2|6719.7|6716.7|6720.2|6717.2|6708.7|6705.7|213
1582704000000|2020-02-26 08:00:00|6718.2|6715.2|6714.7|6711.7|6722.7|6719.7|6712.7|6709.7|424
1582704300000|2020-02-26 08:05:00|6715.2|6712.2|6717.7|6714.7|6721.7|6718.7|6714.7|6711.7|276
1582704600000|2020-02-26 08:10:00|6718.7|6715.7|6711.7|6708.7|6718.7|6715.7|6708.7|6705.7|306
1582704900000|2020-02-26 08:15:00|6711.2|6708.2|6708.7|6705.7|6716.7|6713.7|6702.7|6699.7|377
1582705200000|2020-02-26 08:20:00|6709.2|6706.2|6713.7|6710.7|6713.7|6710.7|6705.7|6702.7|178
1582705500000|2020-02-26 08:25:00|6712.7|6709.7|6699.2|6696.2|6714.7|6711.7|6698.7|6695.7|296
1582705800000|2020-02-26 08:30:00|6699.7|6696.7|6695.7|6692.7|6703.7|6700.7|6693.7|6690.7|373
1582706100000|2020-02-26 08:35:00|6696.2|6693.2|6689.7|6686.7|6697.7|6694.7|6689.7|6686.7|212
1582706400000|2020-02-26 08:40:00|6690.2|6687.2|6674.7|6671.7|6690.7|6687.7|6673.2|6670.2|396
1582706700000|2020-02-26 08:45:00|6674.2|6671.2|6662.7|6659.7|6676.7|6673.7|6658.7|6655.7|443
1582707000000|2020-02-26 08:50:00|6663.2|6660.2|6652.7|6649.7|6666.7|6663.7|6651.7|6648.7|496
1582707300000|2020-02-26 08:55:00|6653.2|6650.2|6659.2|6656.2|6662.2|6659.2|6650.2|6647.2|327
1582707600000|2020-02-26 09:00:00|6659.7|6656.7|6642.7|6639.7|6659.7|6656.7|6642.2|6639.2|443
1582707900000|2020-02-26 09:05:00|6642.2|6639.2|6627.2|6624.2|6642.2|6639.2|6625.7|6622.7|608
1582708200000|2020-02-26 09:10:00|6626.7|6623.7|6629.7|6626.7|6629.7|6626.7|6613.7|6610.7|565
1582708500000|2020-02-26 09:15:00|6630.2|6627.2|6650.7|6647.7|6652.7|6649.7|6629.2|6626.2|629
1582708800000|2020-02-26 09:20:00|6650.2|6647.2|6647.7|6644.7|6650.2|6647.2|6637.7|6634.7|356
1582709100000|2020-02-26 09:25:00|6648.2|6645.2|6654.7|6651.7|6656.2|6653.2|6645.7|6642.7|215
1582709400000|2020-02-26 09:30:00|6655.2|6652.2|6655.2|6652.2|6657.2|6654.2|6640.7|6637.7|415
1582709700000|2020-02-26 09:35:00|6654.7|6651.7|6670.7|6667.7|6677.7|6674.7|6652.7|6649.7|316
1582710000000|2020-02-26 09:40:00|6671.2|6668.2|6673.2|6670.2|6682.7|6679.7|6668.7|6665.7|432
1582710300000|2020-02-26 09:45:00|6673.7|6670.7|6662.2|6659.2|6677.7|6674.7|6662.2|6659.2|236
1582710600000|2020-02-26 09:50:00|6662.7|6659.7|6671.2|6668.2|6673.2|6670.2|6662.2|6659.2|285
1582710900000|2020-02-26 09:55:00|6670.7|6667.7|6663.2|6660.2|6670.7|6667.7|6661.7|6658.7|161
1582711200000|2020-02-26 10:00:00|6663.7|6660.7|6674.2|6671.2|6674.2|6671.2|6663.7|6660.7|183
1582711500000|2020-02-26 10:05:00|6673.7|6670.7|6689.7|6686.7|6690.2|6687.2|6673.7|6670.7|175
1582711800000|2020-02-26 10:10:00|6690.2|6687.2|6678.2|6675.2|6690.7|6687.7|6678.2|6675.2|230
1582712100000|2020-02-26 10:15:00|6678.7|6675.7|6681.2|6678.2|6688.2|6685.2|6678.7|6675.7|209
1582712400000|2020-02-26 10:20:00|6680.7|6677.7|6683.2|6680.2|6688.2|6685.2|6680.7|6677.7|172
1582712700000|2020-02-26 10:25:00|6682.7|6679.7|6692.2|6689.2|6692.7|6689.7|6681.7|6678.7|152
1582713000000|2020-02-26 10:30:00|6692.7|6689.7|6693.2|6690.2|6696.7|6693.7|6688.2|6685.2|108
1582713300000|2020-02-26 10:35:00|6692.7|6689.7|6688.2|6685.2|6693.7|6690.7|6686.7|6683.7|74
1582713600000|2020-02-26 10:40:00|6688.7|6685.7|6691.7|6688.7|6692.2|6689.2|6685.7|6682.7|109
1582713900000|2020-02-26 10:45:00|6692.2|6689.2|6664.7|6661.7|6693.2|6690.2|6663.7|6660.7|334
1582714200000|2020-02-26 10:50:00|6664.2|6661.2|6657.7|6654.7|6666.7|6663.7|6654.2|6651.2|371
1582714500000|2020-02-26 10:55:00|6658.2|6655.2|6653.2|6650.2|6662.7|6659.7|6652.7|6649.7|212
1582714800000|2020-02-26 11:00:00|6653.7|6650.7|6660.2|6657.2|6660.7|6657.7|6653.2|6650.2|149
1582715100000|2020-02-26 11:05:00|6660.7|6657.7|6672.7|6669.7|6677.2|6674.2|6660.7|6657.7|319
1582715400000|2020-02-26 11:10:00|6673.2|6670.2|6677.2|6674.2|6682.7|6679.7|6667.7|6664.7|245
1582715700000|2020-02-26 11:15:00|6677.7|6674.7|6678.7|6675.7|6680.2|6677.2|6675.7|6672.7|191
1582716000000|2020-02-26 11:20:00|6679.2|6676.2|6690.2|6687.2|6690.7|6687.7|6678.7|6675.7|242
1582716300000|2020-02-26 11:25:00|6689.7|6686.7|6692.7|6689.7|6697.7|6694.7|6688.7|6685.7|119
1582716600000|2020-02-26 11:30:00|6693.7|6690.7|6686.7|6683.7|6696.7|6693.7|6684.7|6681.7|280
1582716900000|2020-02-26 11:35:00|6687.2|6684.2|6697.2|6694.2|6697.7|6694.7|6686.2|6683.2|242
1582717200000|2020-02-26 11:40:00|6696.7|6693.7|6700.7|6697.7|6704.2|6701.2|6695.7|6692.7|163
1582717500000|2020-02-26 11:45:00|6699.7|6696.7|6695.2|6692.2|6701.7|6698.7|6693.7|6690.7|171
1582717800000|2020-02-26 11:50:00|6695.7|6692.7|6693.7|6690.7|6697.7|6694.7|6691.2|6688.2|89
1582718100000|2020-02-26 11:55:00|6693.2|6690.2|6684.7|6681.7|6693.7|6690.7|6684.7|6681.7|181
1582718400000|2020-02-26 12:00:00|6685.2|6682.2|6681.7|6678.7|6688.7|6685.7|6673.2|6670.2|528
1582718700000|2020-02-26 12:05:00|6681.2|6678.2|6699.7|6696.7|6699.7|6696.7|6679.7|6676.7|325
1582719000000|2020-02-26 12:10:00|6699.2|6696.2|6695.2|6692.2|6702.7|6699.7|6692.2|6689.2|279
1582719300000|2020-02-26 12:15:00|6695.7|6692.7|6693.2|6690.2|6700.7|6697.7|6691.7|6688.7|144
1582719600000|2020-02-26 12:20:00|6692.7|6689.7|6689.7|6686.7|6692.7|6689.7|6683.7|6680.7|218
1582719900000|2020-02-26 12:25:00|6689.2|6686.2|6688.2|6685.2|6691.7|6688.7|6684.7|6681.7|184
1582720200000|2020-02-26 12:30:00|6687.7|6684.7|6683.7|6680.7|6689.7|6686.7|6681.2|6678.2|79
1582720500000|2020-02-26 12:35:00|6684.2|6681.2|6678.7|6675.7|6685.7|6682.7|6675.7|6672.7|156
1582720800000|2020-02-26 12:40:00|6679.7|6676.7|6693.2|6690.2|6694.2|6691.2|6677.7|6674.7|234
1582721100000|2020-02-26 12:45:00|6692.7|6689.7|6698.7|6695.7|6699.7|6696.7|6691.7|6688.7|125
1582721400000|2020-02-26 12:50:00|6699.2|6696.2|6698.2|6695.2|6702.7|6699.7|6696.7|6693.7|189
1582721700000|2020-02-26 12:55:00|6697.7|6694.7|6703.2|6700.2|6706.7|6703.7|6693.7|6690.7|157
1582722000000|2020-02-26 13:00:00|6703.7|6700.7|6704.2|6701.2|6707.7|6704.7|6701.7|6698.7|84
1582722300000|2020-02-26 13:05:00|6703.7|6700.7|6701.2|6698.2|6709.7|6706.7|6699.7|6696.7|129
1582722600000|2020-02-26 13:10:00|6701.7|6698.7|6693.2|6690.2|6703.7|6700.7|6692.7|6689.7|137
1582722900000|2020-02-26 13:15:00|6692.7|6689.7|6710.7|6707.7|6710.7|6707.7|6692.7|6689.7|194
1582723200000|2020-02-26 13:20:00|6711.2|6708.2|6718.7|6715.7|6718.7|6715.7|6706.7|6703.7|232
1582723500000|2020-02-26 13:25:00|6719.7|6716.7|6719.2|6716.2|6720.7|6717.7|6715.2|6712.2|274
1582723800000|2020-02-26 13:30:00|6718.7|6715.7|6722.2|6719.2|6722.7|6719.7|6715.2|6712.2|118
1582724100000|2020-02-26 13:35:00|6722.7|6719.7|6731.7|6728.7|6732.2|6729.2|6720.7|6717.7|321
1582724400000|2020-02-26 13:40:00|6731.2|6728.2|6724.7|6721.7|6731.7|6728.7|6723.2|6720.2|117
1582724700000|2020-02-26 13:45:00|6724.2|6721.2|6718.2|6715.2|6728.7|6725.7|6718.2|6715.2|126
1582725000000|2020-02-26 13:50:00|6717.7|6714.7|6710.2|6707.2|6720.2|6717.2|6706.7|6703.7|232
1582725300000|2020-02-26 13:55:00|6709.7|6706.7|6706.2|6703.2|6712.7|6709.7|6703.7|6700.7|175
1582725600000|2020-02-26 14:00:00|6705.7|6702.7|6706.7|6703.7|6714.7|6711.7|6705.7|6702.7|179
1582725900000|2020-02-26 14:05:00|6707.2|6704.2|6705.2|6702.2|6708.2|6705.2|6698.2|6695.2|151
1582726200000|2020-02-26 14:10:00|6704.7|6701.7|6710.7|6707.7|6711.7|6708.7|6703.7|6700.7|124
1582726500000|2020-02-26 14:15:00|6710.2|6707.2|6712.2|6709.2|6713.7|6710.7|6709.7|6706.7|129
1582726800000|2020-02-26 14:20:00|6711.7|6708.7|6713.7|6710.7|6718.7|6715.7|6711.7|6708.7|104
1582727100000|2020-02-26 14:25:00|6714.2|6711.2|6712.2|6709.2|6715.2|6712.2|6711.7|6708.7|148
1582727400000|2020-02-26 14:30:00|6711.7|6708.7|6716.7|6713.7|6723.7|6720.7|6701.7|6698.7|1013
1582727700000|2020-02-26 14:35:00|6716.2|6713.2|6732.7|6729.7|6733.7|6730.7|6714.2|6711.2|402
1582728000000|2020-02-26 14:40:00|6731.7|6728.7|6738.7|6735.7|6745.7|6742.7|6729.7|6726.7|674
1582728300000|2020-02-26 14:45:00|6739.2|6736.2|6719.7|6716.7|6741.7|6738.7|6718.7|6715.7|653
1582728600000|2020-02-26 14:50:00|6720.2|6717.2|6715.7|6712.7|6723.7|6720.7|6710.7|6707.7|721
1582728900000|2020-02-26 14:55:00|6715.2|6712.2|6715.2|6712.2|6718.7|6715.7|6710.2|6707.2|659
1582729200000|2020-02-26 15:00:00|6714.7|6711.7|6701.7|6698.7|6715.7|6712.7|6701.7|6698.7|358
1582729500000|2020-02-26 15:05:00|6701.2|6698.2|6702.7|6699.7|6705.7|6702.7|6690.7|6687.7|761
1582729800000|2020-02-26 15:10:00|6703.2|6700.2|6711.7|6708.7|6712.7|6709.7|6693.2|6690.2|452
1582730100000|2020-02-26 15:15:00|6711.2|6708.2|6723.7|6720.7|6727.2|6724.2|6709.7|6706.7|452
1582730400000|2020-02-26 15:20:00|6724.7|6721.7|6721.7|6718.7|6729.7|6726.7|6715.7|6712.7|458
1582730700000|2020-02-26 15:25:00|6722.2|6719.2|6713.7|6710.7|6727.7|6724.7|6713.2|6710.2|324
1582731000000|2020-02-26 15:30:00|6714.2|6711.2|6719.7|6716.7|6725.2|6722.2|6707.7|6704.7|456
1582731300000|2020-02-26 15:35:00|6720.7|6717.7|6720.7|6717.7|6727.7|6724.7|6719.7|6716.7|322
1582731600000|2020-02-26 15:40:00|6721.2|6718.2|6736.2|6733.2|6737.7|6734.7|6719.7|6716.7|301
1582731900000|2020-02-26 15:45:00|6736.7|6733.7|6733.7|6730.7|6739.2|6736.2|6729.7|6726.7|294
1582732200000|2020-02-26 15:50:00|6733.2|6730.2|6729.7|6726.7|6739.7|6736.7|6728.7|6725.7|227
1582732500000|2020-02-26 15:55:00|6730.2|6727.2|6731.7|6728.7|6734.7|6731.7|6727.7|6724.7|283
1582732800000|2020-02-26 16:00:00|6732.7|6729.7|6730.7|6727.7|6734.7|6731.7|6727.7|6724.7|266
1582733100000|2020-02-26 16:05:00|6731.2|6728.2|6720.7|6717.7|6733.7|6730.7|6719.7|6716.7|240
1582733400000|2020-02-26 16:10:00|6721.2|6718.2|6719.7|6716.7|6721.7|6718.7|6715.7|6712.7|147
1582733700000|2020-02-26 16:15:00|6719.2|6716.2|6731.7|6728.7|6733.7|6730.7|6717.7|6714.7|126
1582734000000|2020-02-26 16:20:00|6732.2|6729.2|6738.7|6735.7|6738.7|6735.7|6731.7|6728.7|108
1582734300000|2020-02-26 16:25:00|6739.7|6736.7|6738.7|6735.7|6740.7|6737.7|6737.2|6734.2|228
1582734600000|2020-02-26 16:30:00|6738.2|6735.2|6738.7|6735.7|6739.7|6736.7|6731.7|6728.7|192
1582734900000|2020-02-26 16:35:00|6738.2|6735.2|6746.7|6743.7|6747.7|6744.7|6733.2|6730.2|414
1582735200000|2020-02-26 16:40:00|6746.2|6743.2|6738.7|6735.7|6748.7|6745.7|6737.7|6734.7|196
1582735500000|2020-02-26 16:45:00|6737.7|6734.7|6731.7|6728.7|6738.7|6735.7|6730.7|6727.7|210
1582735800000|2020-02-26 16:50:00|6732.2|6729.2|6720.7|6717.7|6732.7|6729.7|6718.7|6715.7|181
1582736100000|2020-02-26 16:55:00|6719.7|6716.7|6719.2|6716.2|6723.7|6720.7|6716.2|6713.2|225
1582736400000|2020-02-26 17:00:00|6719.7|6716.7|6701.2|6698.2|6721.7|6718.7|6700.7|6697.7|473
1582736700000|2020-02-26 17:05:00|6700.7|6697.7|6689.7|6686.7|6704.7|6701.7|6686.7|6683.7|392
1582737000000|2020-02-26 17:10:00|6689.2|6686.2|6687.7|6684.7|6693.2|6690.2|6683.7|6680.7|200
1582737300000|2020-02-26 17:15:00|6687.2|6684.2|6693.7|6690.7|6694.2|6691.2|6678.7|6675.7|326
1582737600000|2020-02-26 17:20:00|6694.2|6691.2|6696.7|6693.7|6701.2|6698.2|6688.2|6685.2|237
1582737900000|2020-02-26 17:25:00|6697.2|6694.2|6695.2|6692.2|6697.7|6694.7|6690.2|6687.2|140
1582738200000|2020-02-26 17:30:00|6695.7|6692.7|6713.2|6710.2|6714.7|6711.7|6695.7|6692.7|124
1582738500000|2020-02-26 17:35:00|6713.7|6710.7|6710.7|6707.7|6715.7|6712.7|6706.2|6703.2|245
1582738800000|2020-02-26 17:40:00|6710.2|6707.2|6704.7|6701.7|6712.7|6709.7|6704.2|6701.2|67
1582739100000|2020-02-26 17:45:00|6705.2|6702.2|6710.7|6707.7|6716.2|6713.2|6705.2|6702.2|71
1582739400000|2020-02-26 17:50:00|6711.2|6708.2|6706.2|6703.2|6719.2|6716.2|6705.2|6702.2|95
1582739700000|2020-02-26 17:55:00|6706.7|6703.7|6708.7|6705.7|6711.7|6708.7|6701.7|6698.7|106
1582740000000|2020-02-26 18:00:00|6709.2|6706.2|6708.2|6705.2|6713.2|6710.2|6707.2|6704.2|34
1582740300000|2020-02-26 18:05:00|6708.7|6705.7|6697.2|6694.2|6710.7|6707.7|6696.7|6693.7|91
1582740600000|2020-02-26 18:10:00|6697.7|6694.7|6696.2|6693.2|6701.2|6698.2|6695.2|6692.2|62
1582740900000|2020-02-26 18:15:00|6696.7|6693.7|6696.7|6693.7|6702.7|6699.7|6691.7|6688.7|65
1582741200000|2020-02-26 18:20:00|6697.2|6694.2|6699.2|6696.2|6703.2|6700.2|6696.2|6693.2|51
1582741500000|2020-02-26 18:25:00|6699.7|6696.7|6703.7|6700.7|6710.7|6707.7|6698.2|6695.2|64
1582741800000|2020-02-26 18:30:00|6703.2|6700.2|6680.2|6677.2|6705.2|6702.2|6679.7|6676.7|167
1582742100000|2020-02-26 18:35:00|6680.7|6677.7|6664.7|6661.7|6684.2|6681.2|6664.2|6661.2|282
1582742400000|2020-02-26 18:40:00|6664.2|6661.2|6657.7|6654.7|6670.7|6667.7|6657.7|6654.7|268
1582742700000|2020-02-26 18:45:00|6658.2|6655.2|6683.7|6680.7|6691.7|6688.7|6656.7|6653.7|483
1582743000000|2020-02-26 18:50:00|6683.2|6680.2|6680.2|6677.2|6687.7|6684.7|6678.2|6675.2|163
1582743300000|2020-02-26 18:55:00|6680.7|6677.7|6665.2|6662.2|6681.2|6678.2|6662.2|6659.2|209
1582743600000|2020-02-26 19:00:00|6664.7|6661.7|6666.7|6663.7|6681.2|6678.2|6658.2|6655.2|326
1582743900000|2020-02-26 19:05:00|6666.2|6663.2|6671.7|6668.7|6683.2|6680.2|6666.2|6663.2|184
1582744200000|2020-02-26 19:10:00|6671.2|6668.2|6688.2|6685.2|6688.2|6685.2|6667.7|6664.7|184
1582744500000|2020-02-26 19:15:00|6688.7|6685.7|6673.2|6670.2|6688.7|6685.7|6671.2|6668.2|106
1582744800000|2020-02-26 19:20:00|6672.7|6669.7|6682.7|6679.7|6683.7|6680.7|6671.2|6668.2|71
1582745100000|2020-02-26 19:25:00|6683.2|6680.2|6676.7|6673.7|6691.2|6688.2|6676.7|6673.7|114
1582745400000|2020-02-26 19:30:00|6675.7|6672.7|6674.2|6671.2|6684.2|6681.2|6669.2|6666.2|192
1582745700000|2020-02-26 19:35:00|6673.7|6670.7|6677.7|6674.7|6686.2|6683.2|6673.2|6670.2|130
1582746000000|2020-02-26 19:40:00|6678.7|6675.7|6668.7|6665.7|6679.7|6676.7|6663.2|6660.2|122
1582746300000|2020-02-26 19:45:00|6669.2|6666.2|6673.2|6670.2|6680.2|6677.2|6663.7|6660.7|169
1582746600000|2020-02-26 19:50:00|6673.7|6670.7|6671.2|6668.2|6673.7|6670.7|6664.2|6661.2|66
1582746900000|2020-02-26 19:55:00|6670.7|6667.7|6662.2|6659.2|6676.2|6673.2|6660.2|6657.2|127
1582747200000|2020-02-26 20:00:00|6662.7|6659.7|6667.2|6664.2|6676.2|6673.2|6662.7|6659.7|81
1582747500000|2020-02-26 20:05:00|6667.7|6664.7|6673.7|6670.7|6675.2|6672.2|6662.7|6659.7|98
1582747800000|2020-02-26 20:10:00|6675.2|6672.2|6680.7|6677.7|6685.2|6682.2|6670.7|6667.7|84
1582748100000|2020-02-26 20:15:00|6680.2|6677.2|6689.2|6686.2|6692.7|6689.7|6679.7|6676.7|86
1582748400000|2020-02-26 20:20:00|6688.7|6685.7|6679.2|6676.2|6690.7|6687.7|6678.2|6675.2|78
1582748700000|2020-02-26 20:25:00|6679.7|6676.7|6675.2|6672.2|6682.2|6679.2|6671.2|6668.2|47
1582749000000|2020-02-26 20:30:00|6674.7|6671.7|6674.7|6671.7|6683.2|6680.2|6671.7|6668.7|94
1582749300000|2020-02-26 20:35:00|6675.2|6672.2|6683.2|6680.2|6683.2|6680.2|6675.2|6672.2|73
1582749600000|2020-02-26 20:40:00|6682.7|6679.7|6679.2|6676.2|6683.2|6680.2|6673.2|6670.2|128
1582749900000|2020-02-26 20:45:00|6679.7|6676.7|6673.2|6670.2|6680.2|6677.2|6671.2|6668.2|134
1582750200000|2020-02-26 20:50:00|6673.7|6670.7|6673.2|6670.2|6680.2|6677.2|6670.7|6667.7|188
1582750500000|2020-02-26 20:55:00|6672.7|6669.7|6665.2|6662.2|6675.2|6672.2|6664.7|6661.7|155
1582750800000|2020-02-26 21:00:00|6662.9|6658.9|6662.5|6658.5|6668.7|6664.7|6656.1|6652.1|0
1582751100000|2020-02-26 21:05:00|6663|6659|6657.6|6653.6|6663|6659|6653.8|6649.8|0
1582751400000|2020-02-26 21:10:00|6657.4|6653.4|6660.4|6656.4|6662.8|6658.8|6652.9|6648.9|0
1582751700000|2020-02-26 21:15:00|6660.9|6656.9|6660.7|6656.7|6662.5|6658.5|6658.2|6654.2|0
1582752000000|2020-02-26 21:20:00|6660.8|6656.8|6661.4|6657.4|6661.6|6657.6|6659.1|6655.1|0
1582752300000|2020-02-26 21:25:00|6661.7|6657.7|6663.4|6659.4|6664.4|6660.4|6661.4|6657.4|0
1582752600000|2020-02-26 21:30:00|6663|6659|6670.7|6666.7|6676.1|6672.1|6662.1|6658.1|0
1582752900000|2020-02-26 21:35:00|6671.2|6667.2|6666.6|6662.6|6672.7|6668.7|6664.2|6660.2|0
1582753200000|2020-02-26 21:40:00|6666.1|6662.1|6662.2|6658.2|6668|6664|6660.8|6656.8|0
1582753500000|2020-02-26 21:45:00|6662.7|6658.7|6652.4|6648.4|6662.7|6658.7|6650.1|6646.1|0
1582753800000|2020-02-26 21:50:00|6652.9|6648.9|6642.8|6638.8|6652.9|6648.9|6641.8|6637.8|0
1582754100000|2020-02-26 21:55:00|6642.3|6638.3|6647.7|6643.7|6650.2|6646.2|6642.3|6638.3|0
1582754400000|2020-02-26 22:00:00|6647.8|6643.8|6647.9|6643.9|6649.1|6645.1|6647.2|6643.2|0
1582754700000|2020-02-26 22:05:00|6648.2|6644.2|6651.4|6647.4|6652|6648|6648.2|6644.2|0
1582755000000|2020-02-26 22:10:00|6651.6|6647.6|6650.6|6646.6|6651.9|6647.9|6649.8|6645.8|0
1582755300000|2020-02-26 22:15:00|6650.1|6646.1|6652.9|6648.9|6653.8|6649.8|6649.4|6645.4|0
1582755600000|2020-02-26 22:20:00|6652.8|6648.8|6655.1|6651.1|6657.1|6653.1|6652.8|6648.8|0
1582755900000|2020-02-26 22:25:00|6655|6651|6655.8|6651.8|6656.2|6652.2|6653.1|6649.1|0
1582756200000|2020-02-26 22:30:00|6655.9|6651.9|6656.2|6652.2|6656.2|6652.2|6655|6651|0
1582756500000|2020-02-26 22:35:00|6656.5|6652.5|6655.9|6651.9|6657.3|6653.3|6655.9|6651.9|0
1582756800000|2020-02-26 22:40:00|6656|6652|6659.8|6655.8|6659.8|6655.8|6656|6652|0
1582757100000|2020-02-26 22:45:00|6660.7|6656.7|6659.6|6655.6|6661.8|6657.8|6657.8|6653.8|0
1582757400000|2020-02-26 22:50:00|6666.7|6664.7|6682.7|6680.7|6696.2|6694.2|6664.2|6662.2|1213
1582757700000|2020-02-26 22:55:00|6682.2|6680.2|6678.7|6676.7|6686.7|6684.7|6672.2|6670.2|297
1582758000000|2020-02-26 23:00:00|6676.7|6674.7|6668.7|6667.7|6676.7|6674.7|6662.7|6661.7|915
1582758300000|2020-02-26 23:05:00|6669.2|6668.2|6704.2|6703.2|6704.7|6703.7|6669.2|6668.2|877
1582758600000|2020-02-26 23:10:00|6703.7|6702.7|6695.2|6694.2|6720.2|6719.2|6694.7|6693.7|1130
1582758900000|2020-02-26 23:15:00|6694.7|6693.7|6725.2|6724.2|6727.7|6726.7|6693.2|6692.2|704
1582759200000|2020-02-26 23:20:00|6725.7|6724.7|6710.2|6709.2|6725.7|6724.7|6705.7|6704.7|724
1582759500000|2020-02-26 23:25:00|6710.7|6709.7|6714.7|6713.7|6722.7|6721.7|6710.7|6709.7|453
1582759800000|2020-02-26 23:30:00|6713.7|6712.7|6715.2|6714.2|6719.7|6718.7|6708.7|6707.7|740
1582760100000|2020-02-26 23:35:00|6715.7|6714.7|6702.7|6701.7|6716.7|6715.7|6701.2|6700.2|907
1582760400000|2020-02-26 23:40:00|6701.7|6700.7|6702.2|6701.2|6702.7|6701.7|6684.7|6683.7|952
1582760700000|2020-02-26 23:45:00|6702.7|6701.7|6693.7|6692.7|6707.2|6706.2|6691.2|6690.2|850
1582761000000|2020-02-26 23:50:00|6694.2|6693.2|6687.7|6686.7|6697.2|6696.2|6680.7|6679.7|776
1582761300000|2020-02-26 23:55:00|6688.7|6687.7|6684.7|6683.7|6695.7|6694.7|6682.7|6681.7|855
1582761600000|2020-02-27 00:00:00|6685.7|6684.7|6677.7|6676.7|6688.2|6687.2|6676.7|6675.7|1078
1582761900000|2020-02-27 00:05:00|6678.7|6677.7|6668.7|6667.7|6679.7|6678.7|6659.7|6658.7|2078
1582762200000|2020-02-27 00:10:00|6669.7|6668.7|6680.7|6679.7|6680.7|6679.7|6668.7|6667.7|754
1582762500000|2020-02-27 00:15:00|6680.2|6679.2|6671.7|6670.7|6686.7|6685.7|6669.7|6668.7|870
1582762800000|2020-02-27 00:20:00|6670.7|6669.7|6679.7|6678.7|6680.7|6679.7|6666.7|6665.7|642
1582763100000|2020-02-27 00:25:00|6680.2|6679.2|6688.7|6687.7|6694.7|6693.7|6679.7|6678.7|981
1582763400000|2020-02-27 00:30:00|6688.2|6687.2|6698.3|6697.3|6705.8|6704.8|6687.2|6686.2|718
1582763700000|2020-02-27 00:35:00|6698.8|6697.8|6692.8|6691.8|6702.3|6701.3|6689.8|6688.8|693
1582764000000|2020-02-27 00:40:00|6692.3|6691.3|6691.8|6690.8|6697.8|6696.8|6690.8|6689.8|370
1582764300000|2020-02-27 00:45:00|6693.8|6692.8|6675.8|6674.8|6693.8|6692.8|6674.8|6673.8|838
1582764600000|2020-02-27 00:50:00|6674.8|6673.8|6667.3|6666.3|6674.8|6673.8|6665.8|6664.8|755
1582764900000|2020-02-27 00:55:00|6666.8|6665.8|6665.8|6664.8|6669.8|6668.8|6661.3|6660.3|573
1582765200000|2020-02-27 01:00:00|6664.8|6663.8|6648.8|6647.8|6668.8|6667.8|6647.8|6646.8|1734
1582765500000|2020-02-27 01:05:00|6647.8|6646.8|6647.8|6646.8|6656.8|6655.8|6645.8|6644.8|871
1582765800000|2020-02-27 01:10:00|6648.8|6647.8|6649.8|6648.8|6657.8|6656.8|6645.3|6644.3|687
1582766100000|2020-02-27 01:15:00|6650.3|6649.3|6661.8|6660.8|6665.8|6664.8|6649.8|6648.8|816
1582766400000|2020-02-27 01:20:00|6662.8|6661.8|6668.8|6667.8|6669.8|6668.8|6661.8|6660.8|501
1582766700000|2020-02-27 01:25:00|6669.3|6668.3|6663.8|6662.8|6669.8|6668.8|6659.8|6658.8|499
1582767000000|2020-02-27 01:30:00|6664.8|6663.8|6654.8|6653.8|6665.8|6664.8|6652.8|6651.8|627
1582767300000|2020-02-27 01:35:00|6653.8|6652.8|6658.8|6657.8|6658.8|6657.8|6651.8|6650.8|518
1582767600000|2020-02-27 01:40:00|6659.3|6658.3|6665.8|6664.8|6669.8|6668.8|6658.8|6657.8|438
1582767900000|2020-02-27 01:45:00|6666.8|6665.8|6667.8|6666.8|6670.8|6669.8|6665.8|6664.8|356
1582768200000|2020-02-27 01:50:00|6666.8|6665.8|6660.8|6659.8|6668.8|6667.8|6660.8|6659.8|423
1582768500000|2020-02-27 01:55:00|6661.8|6660.8|6658.8|6657.8|6662.3|6661.3|6656.8|6655.8|347
1582768800000|2020-02-27 02:00:00|6659.8|6658.8|6651.8|6650.8|6659.8|6658.8|6650.8|6649.8|484
1582769100000|2020-02-27 02:05:00|6650.8|6649.8|6645.8|6644.8|6650.8|6649.8|6641.8|6640.8|789
1582769400000|2020-02-27 02:10:00|6645.3|6644.3|6649.8|6648.8|6652.8|6651.8|6642.8|6641.8|498
1582769700000|2020-02-27 02:15:00|6648.8|6647.8|6642.3|6641.3|6652.8|6651.8|6641.8|6640.8|608
1582770000000|2020-02-27 02:20:00|6641.8|6640.8|6640.8|6639.8|6648.3|6647.3|6638.8|6637.8|523
1582770300000|2020-02-27 02:25:00|6639.8|6638.8|6632.8|6631.8|6639.8|6638.8|6631.8|6630.8|745
1582770600000|2020-02-27 02:30:00|6632.3|6631.3|6636.8|6635.8|6637.8|6636.8|6629.8|6628.8|841
1582770900000|2020-02-27 02:35:00|6636.3|6635.3|6632.8|6631.8|6638.8|6637.8|6632.8|6631.8|525
1582771200000|2020-02-27 02:40:00|6633.8|6632.8|6638.8|6637.8|6645.8|6644.8|6633.3|6632.3|587
1582771500000|2020-02-27 02:45:00|6637.8|6636.8|6634.8|6633.8|6641.8|6640.8|6630.8|6629.8|602
1582771800000|2020-02-27 02:50:00|6635.8|6634.8|6632.8|6631.8|6640.8|6639.8|6628.8|6627.8|488
1582772100000|2020-02-27 02:55:00|6631.8|6630.8|6631.8|6630.8|6636.8|6635.8|6627.8|6626.8|492
1582772400000|2020-02-27 03:00:00|6630.8|6629.8|6633.8|6632.8|6633.8|6632.8|6626.8|6625.8|353
1582772700000|2020-02-27 03:05:00|6634.8|6633.8|6645.8|6644.8|6646.8|6645.8|6634.8|6633.8|564
1582773000000|2020-02-27 03:10:00|6646.3|6645.3|6643.8|6642.8|6649.3|6648.3|6640.8|6639.8|381
1582773300000|2020-02-27 03:15:00|6642.8|6641.8|6653.8|6652.8|6656.8|6655.8|6642.8|6641.8|590
1582773600000|2020-02-27 03:20:00|6653.3|6652.3|6655.8|6654.8|6658.8|6657.8|6653.3|6652.3|329
1582773900000|2020-02-27 03:25:00|6654.8|6653.8|6655.8|6654.8|6659.8|6658.8|6654.8|6653.8|438
1582774200000|2020-02-27 03:30:00|6656.3|6655.3|6658.8|6657.8|6658.8|6657.8|6653.8|6652.8|722
1582774500000|2020-02-27 03:35:00|6657.8|6656.8|6653.8|6652.8|6659.8|6658.8|6652.8|6651.8|606
1582774800000|2020-02-27 03:40:00|6654.8|6653.8|6659.8|6658.8|6659.8|6658.8|6651.8|6650.8|336
1582775100000|2020-02-27 03:45:00|6659.3|6658.3|6652.8|6651.8|6659.3|6658.3|6650.8|6649.8|460
1582775400000|2020-02-27 03:50:00|6653.8|6652.8|6650.8|6649.8|6657.8|6656.8|6650.8|6649.8|340
1582775700000|2020-02-27 03:55:00|6651.3|6650.3|6652.8|6651.8|6654.8|6653.8|6649.8|6648.8|267
1582776000000|2020-02-27 04:00:00|6652.3|6651.3|6655.8|6654.8|6655.8|6654.8|6644.8|6643.8|626
1582776300000|2020-02-27 04:05:00|6654.8|6653.8|6659.8|6658.8|6660.8|6659.8|6653.8|6652.8|557
1582776600000|2020-02-27 04:10:00|6660.8|6659.8|6664.8|6663.8|6664.8|6663.8|6660.8|6659.8|749
1582776900000|2020-02-27 04:15:00|6665.8|6664.8|6661.8|6660.8|6666.8|6665.8|6661.3|6660.3|451
1582777200000|2020-02-27 04:20:00|6662.8|6661.8|6670.8|6669.8|6671.8|6670.8|6662.8|6661.8|548
1582777500000|2020-02-27 04:25:00|6670.3|6669.3|6661.8|6660.8|6670.8|6669.8|6661.3|6660.3|705
1582777800000|2020-02-27 04:30:00|6660.8|6659.8|6655.8|6654.8|6661.8|6660.8|6655.8|6654.8|639
1582778100000|2020-02-27 04:35:00|6656.8|6655.8|6657.3|6656.3|6663.8|6662.8|6655.8|6654.8|457
1582778400000|2020-02-27 04:40:00|6656.8|6655.8|6652.8|6651.8|6657.8|6656.8|6651.8|6650.8|481
1582778700000|2020-02-27 04:45:00|6653.8|6652.8|6654.8|6653.8|6656.8|6655.8|6651.8|6650.8|575
1582779000000|2020-02-27 04:50:00|6653.8|6652.8|6648.8|6647.8|6653.8|6652.8|6646.8|6645.8|910
1582779300000|2020-02-27 04:55:00|6648.3|6647.3|6647.8|6646.8|6649.8|6648.8|6645.8|6644.8|785
1582779600000|2020-02-27 05:00:00|6647.1|6645.1|6637.1|6635.1|6647.1|6645.1|6635.1|6633.1|1416
1582779900000|2020-02-27 05:05:00|6638.1|6636.1|6656.1|6654.1|6659.1|6657.1|6637.1|6635.1|2716
1582780200000|2020-02-27 05:10:00|6656.6|6654.6|6654.1|6652.1|6661.1|6659.1|6653.1|6651.1|1764
1582780500000|2020-02-27 05:15:00|6654.6|6652.6|6661.1|6659.1|6662.1|6660.1|6654.1|6652.1|1139
1582780800000|2020-02-27 05:20:00|6662.1|6660.1|6671.1|6669.1|6676.1|6674.1|6660.1|6658.1|1376
1582781100000|2020-02-27 05:25:00|6670.1|6668.1|6653.6|6651.6|6675.1|6673.1|6653.1|6651.1|1451
1582781400000|2020-02-27 05:30:00|6656.7|6652.7|6657.9|6653.9|6661.1|6657.1|6655.1|6651.1|0
1582781700000|2020-02-27 05:35:00|6657.7|6653.7|6659|6655|6660.6|6656.6|6655.8|6651.8|0
1582782000000|2020-02-27 05:40:00|6659.2|6655.2|6649.2|6645.2|6660.9|6656.9|6648.6|6644.6|0
1582782300000|2020-02-27 05:45:00|6649|6645|6654.5|6650.5|6655.4|6651.4|6648.7|6644.7|0
1582782600000|2020-02-27 05:50:00|6654.3|6650.3|6660.6|6656.6|6661.7|6657.7|6653.5|6649.5|0
1582782900000|2020-02-27 05:55:00|6661|6657|6664.9|6660.9|6666.4|6662.4|6660.5|6656.5|0
1582783200000|2020-02-27 06:00:00|6664.7|6660.7|6657.8|6653.8|6665.4|6661.4|6654|6650|0
1582783500000|2020-02-27 06:05:00|6658.3|6654.3|6654.3|6650.3|6661.2|6657.2|6652|6648|0
1582783800000|2020-02-27 06:10:00|6648.6|6645.6|6649.1|6646.1|6655.1|6652.1|6646.1|6643.1|492
1582784100000|2020-02-27 06:15:00|6648.6|6645.6|6658.6|6655.6|6658.6|6655.6|6638.6|6635.6|475
1582784400000|2020-02-27 06:20:00|6659.1|6656.1|6655.6|6652.6|6661.6|6658.6|6654.1|6651.1|142
1582784700000|2020-02-27 06:25:00|6656.1|6653.1|6662.6|6659.6|6662.6|6659.6|6652.6|6649.6|169
1582785000000|2020-02-27 06:30:00|6663.6|6660.6|6660.1|6657.1|6667.6|6664.6|6659.6|6656.6|166
1582785300000|2020-02-27 06:35:00|6659.6|6656.6|6659.6|6656.6|6660.6|6657.6|6654.6|6651.6|119
1582785600000|2020-02-27 06:40:00|6660.1|6657.1|6660.1|6657.1|6664.6|6661.6|6657.6|6654.6|89
1582785900000|2020-02-27 06:45:00|6660.6|6657.6|6658.6|6655.6|6661.6|6658.6|6657.6|6654.6|109
1582786200000|2020-02-27 06:50:00|6659.1|6656.1|6670.6|6667.6|6670.6|6667.6|6658.6|6655.6|173
1582786500000|2020-02-27 06:55:00|6671.1|6668.1|6685.1|6682.1|6687.6|6684.6|6671.1|6668.1|254
1582786800000|2020-02-27 07:00:00|6684.6|6681.6|6674.6|6671.6|6693.6|6690.6|6672.6|6669.6|563
1582787100000|2020-02-27 07:05:00|6675.1|6672.1|6667.6|6664.6|6675.1|6672.1|6663.6|6660.6|277
1582787400000|2020-02-27 07:10:00|6667.1|6664.1|6675.6|6672.6|6679.6|6676.6|6663.6|6660.6|460
1582787700000|2020-02-27 07:15:00|6675.1|6672.1|6676.6|6673.6|6682.1|6679.1|6674.1|6671.1|201
1582788000000|2020-02-27 07:20:00|6676.1|6673.1|6673.6|6670.6|6678.6|6675.6|6672.6|6669.6|92
1582788300000|2020-02-27 07:25:00|6673.1|6670.1|6675.6|6672.6|6686.6|6683.6|6672.6|6669.6|299
1582788600000|2020-02-27 07:30:00|6675.1|6672.1|6684.6|6681.6|6685.1|6682.1|6674.6|6671.6|193
1582788900000|2020-02-27 07:35:00|6684.1|6681.1|6690.1|6687.1|6691.6|6688.6|6680.1|6677.1|307
1582789200000|2020-02-27 07:40:00|6690.6|6687.6|6685.6|6682.6|6692.6|6689.6|6677.6|6674.6|276
1582789500000|2020-02-27 07:45:00|6685.1|6682.1|6690.1|6687.1|6690.6|6687.6|6680.6|6677.6|187
1582789800000|2020-02-27 07:50:00|6689.6|6686.6|6686.1|6683.1|6691.6|6688.6|6682.6|6679.6|153
1582790100000|2020-02-27 07:55:00|6685.6|6682.6|6677.1|6674.1|6687.6|6684.6|6674.6|6671.6|216
1582790400000|2020-02-27 08:00:00|6677.6|6674.6|6683.6|6680.6|6684.6|6681.6|6671.6|6668.6|354
1582790700000|2020-02-27 08:05:00|6683.1|6680.1|6660.1|6657.1|6684.6|6681.6|6659.6|6656.6|312
1582791000000|2020-02-27 08:10:00|6660.6|6657.6|6663.6|6660.6|6672.6|6669.6|6659.6|6656.6|327
1582791300000|2020-02-27 08:15:00|6664.1|6661.1|6672.6|6669.6|6676.6|6673.6|6661.1|6658.1|350
1582791600000|2020-02-27 08:20:00|6672.1|6669.1|6664.6|6661.6|6680.1|6677.1|6663.6|6660.6|245
1582791900000|2020-02-27 08:25:00|6665.1|6662.1|6655.6|6652.6|6665.1|6662.1|6653.6|6650.6|339
1582792200000|2020-02-27 08:30:00|6654.6|6651.6|6650.6|6647.6|6659.6|6656.6|6637.1|6634.1|583
1582792500000|2020-02-27 08:35:00|6651.1|6648.1|6644.1|6641.1|6655.6|6652.6|6644.1|6641.1|227
1582792800000|2020-02-27 08:40:00|6644.6|6641.6|6654.1|6651.1|6654.1|6651.1|6641.1|6638.1|219
1582793100000|2020-02-27 08:45:00|6654.6|6651.6|6652.6|6649.6|6655.6|6652.6|6649.1|6646.1|263
1582793400000|2020-02-27 08:50:00|6653.1|6650.1|6656.6|6653.6|6660.6|6657.6|6650.6|6647.6|199
1582793700000|2020-02-27 08:55:00|6657.1|6654.1|6673.1|6670.1|6676.6|6673.6|6655.6|6652.6|205
1582794000000|2020-02-27 09:00:00|6672.6|6669.6|6687.1|6684.1|6691.6|6688.6|6672.1|6669.1|351
1582794300000|2020-02-27 09:05:00|6687.6|6684.6|6679.1|6676.1|6690.6|6687.6|6678.6|6675.6|206
1582794600000|2020-02-27 09:10:00|6678.6|6675.6|6682.1|6679.1|6685.6|6682.6|6671.6|6668.6|199
1582794900000|2020-02-27 09:15:00|6682.6|6679.6|6678.1|6675.1|6686.6|6683.6|6674.6|6671.6|164
1582795200000|2020-02-27 09:20:00|6677.6|6674.6|6685.1|6682.1|6685.6|6682.6|6673.6|6670.6|95
1582795500000|2020-02-27 09:25:00|6685.6|6682.6|6688.1|6685.1|6690.1|6687.1|6683.1|6680.1|60
1582795800000|2020-02-27 09:30:00|6687.6|6684.6|6695.1|6692.1|6696.6|6693.6|6686.1|6683.1|165
1582796100000|2020-02-27 09:35:00|6694.6|6691.6|6684.1|6681.1|6694.6|6691.6|6678.6|6675.6|106
1582796400000|2020-02-27 09:40:00|6684.6|6681.6|6685.1|6682.1|6691.1|6688.1|6683.6|6680.6|98
1582796700000|2020-02-27 09:45:00|6684.6|6681.6|6683.6|6680.6|6688.1|6685.1|6679.6|6676.6|84
1582797000000|2020-02-27 09:50:00|6683.1|6680.1|6679.1|6676.1|6683.6|6680.6|6678.1|6675.1|27
1582797300000|2020-02-27 09:55:00|6678.6|6675.6|6676.1|6673.1|6679.1|6676.1|6671.6|6668.6|90
1582797600000|2020-02-27 10:00:00|6677.1|6674.1|6680.1|6677.1|6683.6|6680.6|6676.6|6673.6|109
1582797900000|2020-02-27 10:05:00|6680.6|6677.6|6677.1|6674.1|6681.1|6678.1|6672.1|6669.1|72
1582798200000|2020-02-27 10:10:00|6677.6|6674.6|6674.6|6671.6|6678.1|6675.1|6671.6|6668.6|143
1582798500000|2020-02-27 10:15:00|6675.1|6672.1|6669.1|6666.1|6675.1|6672.1|6661.6|6658.6|164
1582798800000|2020-02-27 10:20:00|6669.6|6666.6|6664.1|6661.1|6669.6|6666.6|6662.1|6659.1|111
1582799100000|2020-02-27 10:25:00|6663.6|6660.6|6656.1|6653.1|6665.1|6662.1|6653.6|6650.6|126
1582799400000|2020-02-27 10:30:00|6655.6|6652.6|6658.6|6655.6|6661.6|6658.6|6654.6|6651.6|160
1582799700000|2020-02-27 10:35:00|6659.6|6656.6|6662.6|6659.6|6665.1|6662.1|6659.1|6656.1|49
1582800000000|2020-02-27 10:40:00|6662.1|6659.1|6660.1|6657.1|6668.1|6665.1|6658.6|6655.6|72
1582800300000|2020-02-27 10:45:00|6660.6|6657.6|6651.6|6648.6|6663.1|6660.1|6649.6|6646.6|104
1582800600000|2020-02-27 10:50:00|6650.6|6647.6|6646.6|6643.6|6651.6|6648.6|6645.1|6642.1|128
1582800900000|2020-02-27 10:55:00|6647.1|6644.1|6639.1|6636.1|6647.6|6644.6|6638.1|6635.1|117
1582801200000|2020-02-27 11:00:00|6638.6|6635.6|6645.6|6642.6|6647.6|6644.6|6637.6|6634.6|95
1582801500000|2020-02-27 11:05:00|6644.6|6641.6|6635.1|6632.1|6645.1|6642.1|6634.6|6631.6|97
1582801800000|2020-02-27 11:10:00|6634.6|6631.6|6645.1|6642.1|6645.6|6642.6|6634.6|6631.6|88
1582802100000|2020-02-27 11:15:00|6645.6|6642.6|6651.6|6648.6|6655.6|6652.6|6644.6|6641.6|122
1582802400000|2020-02-27 11:20:00|6650.6|6647.6|6652.1|6649.1|6655.6|6652.6|6649.1|6646.1|62
1582802700000|2020-02-27 11:25:00|6651.6|6648.6|6655.1|6652.1|6657.1|6654.1|6647.6|6644.6|46
1582803000000|2020-02-27 11:30:00|6654.6|6651.6|6651.1|6648.1|6657.6|6654.6|6647.6|6644.6|51
1582803300000|2020-02-27 11:35:00|6651.6|6648.6|6652.1|6649.1|6654.1|6651.1|6643.6|6640.6|99
1582803600000|2020-02-27 11:40:00|6652.6|6649.6|6654.6|6651.6|6656.1|6653.1|6649.6|6646.6|50
1582803900000|2020-02-27 11:45:00|6655.1|6652.1|6651.1|6648.1|6657.6|6654.6|6651.1|6648.1|49
1582804200000|2020-02-27 11:50:00|6651.6|6648.6|6653.1|6650.1|6654.6|6651.6|6651.1|6648.1|60
1582804500000|2020-02-27 11:55:00|6652.6|6649.6|6644.1|6641.1|6652.6|6649.6|6642.1|6639.1|64
1582804800000|2020-02-27 12:00:00|6644.6|6641.6|6644.6|6641.6|6648.6|6645.6|6643.6|6640.6|85
1582805100000|2020-02-27 12:05:00|6645.1|6642.1|6643.6|6640.6|6648.1|6645.1|6641.1|6638.1|60
1582805400000|2020-02-27 12:10:00|6644.1|6641.1|6644.6|6641.6|6646.6|6643.6|6641.6|6638.6|123
1582805700000|2020-02-27 12:15:00|6644.1|6641.1|6642.6|6639.6|6646.1|6643.1|6640.1|6637.1|86
1582806000000|2020-02-27 12:20:00|6641.6|6638.6|6633.1|6630.1|6642.6|6639.6|6632.1|6629.1|88
1582806300000|2020-02-27 12:25:00|6633.6|6630.6|6624.1|6621.1|6635.1|6632.1|6623.1|6620.1|87
1582806600000|2020-02-27 12:30:00|6623.6|6620.6|6631.1|6628.1|6636.6|6633.6|6619.6|6616.6|331
1582806900000|2020-02-27 12:35:00|6630.6|6627.6|6624.1|6621.1|6631.1|6628.1|6623.6|6620.6|70
1582807200000|2020-02-27 12:40:00|6624.6|6621.6|6616.1|6613.1|6624.6|6621.6|6616.1|6613.1|70
1582807500000|2020-02-27 12:45:00|6615.6|6612.6|6620.1|6617.1|6620.6|6617.6|6613.1|6610.1|192
1582807800000|2020-02-27 12:50:00|6620.6|6617.6|6615.1|6612.1|6624.1|6621.1|6613.6|6610.6|111
1582808100000|2020-02-27 12:55:00|6615.6|6612.6|6613.6|6610.6|6615.6|6612.6|6612.1|6609.1|100
1582808400000|2020-02-27 13:00:00|6612.6|6609.6|6621.1|6618.1|6621.1|6618.1|6611.1|6608.1|143
1582808700000|2020-02-27 13:05:00|6620.6|6617.6|6612.1|6609.1|6621.6|6618.6|6611.6|6608.6|110
1582809000000|2020-02-27 13:10:00|6611.6|6608.6|6604.6|6601.6|6613.6|6610.6|6604.6|6601.6|144
1582809300000|2020-02-27 13:15:00|6603.6|6600.6|6600.1|6597.1|6610.6|6607.6|6598.6|6595.6|116
1582809600000|2020-02-27 13:20:00|6599.6|6596.6|6602.1|6599.1|6603.6|6600.6|6592.6|6589.6|204
1582809900000|2020-02-27 13:25:00|6603.6|6600.6|6613.1|6610.1|6616.1|6613.1|6603.6|6600.6|124
1582810200000|2020-02-27 13:30:00|6612.6|6609.6|6616.1|6613.1|6620.1|6617.1|6611.1|6608.1|91
1582810500000|2020-02-27 13:35:00|6615.6|6612.6|6606.6|6603.6|6616.6|6613.6|6604.6|6601.6|102
1582810800000|2020-02-27 13:40:00|6606.1|6603.1|6617.1|6614.1|6617.6|6614.6|6604.1|6601.1|63
1582811100000|2020-02-27 13:45:00|6616.6|6613.6|6608.1|6605.1|6619.1|6616.1|6606.6|6603.6|77
1582811400000|2020-02-27 13:50:00|6607.6|6604.6|6596.6|6593.6|6607.6|6604.6|6596.6|6593.6|271
1582811700000|2020-02-27 13:55:00|6597.6|6594.6|6595.1|6592.1|6602.1|6599.1|6595.1|6592.1|186
1582812000000|2020-02-27 14:00:00|6594.6|6591.6|6590.6|6587.6|6598.6|6595.6|6583.1|6580.1|366
1582812300000|2020-02-27 14:05:00|6590.1|6587.1|6589.1|6586.1|6593.1|6590.1|6586.1|6583.1|116
1582812600000|2020-02-27 14:10:00|6588.6|6585.6|6582.1|6579.1|6590.6|6587.6|6581.6|6578.6|127
1582812900000|2020-02-27 14:15:00|6582.6|6579.6|6591.1|6588.1|6592.1|6589.1|6579.1|6576.1|283
1582813200000|2020-02-27 14:20:00|6590.6|6587.6|6582.1|6579.1|6591.1|6588.1|6581.6|6578.6|58
1582813500000|2020-02-27 14:25:00|6582.6|6579.6|6578.1|6575.1|6587.6|6584.6|6575.1|6572.1|353
1582813800000|2020-02-27 14:30:00|6578.6|6575.6|6571.6|6568.6|6585.6|6582.6|6567.6|6564.6|848
1582814100000|2020-02-27 14:35:00|6571.1|6568.1|6601.1|6598.1|6602.6|6599.6|6568.6|6565.6|960
1582814400000|2020-02-27 14:40:00|6600.6|6597.6|6566.6|6563.6|6600.6|6597.6|6566.1|6563.1|632
1582814700000|2020-02-27 14:45:00|6566.1|6563.1|6555.6|6552.6|6566.6|6563.6|6546.1|6543.1|900
1582815000000|2020-02-27 14:50:00|6556.6|6553.6|6578.6|6575.6|6581.1|6578.1|6551.1|6548.1|834
1582815300000|2020-02-27 14:55:00|6578.1|6575.1|6570.6|6567.6|6589.1|6586.1|6563.6|6560.6|912
1582815600000|2020-02-27 15:00:00|6570.1|6567.1|6550.6|6547.6|6577.6|6574.6|6550.1|6547.1|617
1582815900000|2020-02-27 15:05:00|6551.1|6548.1|6558.6|6555.6|6567.1|6564.1|6547.6|6544.6|540
1582816200000|2020-02-27 15:10:00|6557.6|6554.6|6559.1|6556.1|6562.6|6559.6|6547.6|6544.6|492
1582816500000|2020-02-27 15:15:00|6558.6|6555.6|6548.6|6545.6|6559.6|6556.6|6543.6|6540.6|646
1582816800000|2020-02-27 15:20:00|6548.1|6545.1|6535.6|6532.6|6549.6|6546.6|6532.6|6529.6|621
1582817100000|2020-02-27 15:25:00|6535.1|6532.1|6527.6|6524.6|6535.6|6532.6|6523.6|6520.6|515
1582817400000|2020-02-27 15:30:00|6526.6|6523.6|6500.1|6497.1|6527.6|6524.6|6500.1|6497.1|563
1582817700000|2020-02-27 15:35:00|6500.6|6497.6|6532.6|6529.6|6532.6|6529.6|6497.1|6494.1|650
1582818000000|2020-02-27 15:40:00|6531.1|6528.1|6521.6|6518.6|6536.6|6533.6|6521.6|6518.6|541
1582818300000|2020-02-27 15:45:00|6522.6|6519.6|6551.6|6548.6|6553.6|6550.6|6522.6|6519.6|677
1582818600000|2020-02-27 15:50:00|6550.1|6547.1|6554.1|6551.1|6561.1|6558.1|6546.6|6543.6|485
1582818900000|2020-02-27 15:55:00|6553.6|6550.6|6578.6|6575.6|6578.6|6575.6|6547.1|6544.1|630
1582819200000|2020-02-27 16:00:00|6577.6|6574.6|6580.6|6577.6|6589.6|6586.6|6574.1|6571.1|497
1582819500000|2020-02-27 16:05:00|6581.1|6578.1|6598.6|6595.6|6600.6|6597.6|6579.6|6576.6|654
1582819800000|2020-02-27 16:10:00|6598.1|6595.1|6586.6|6583.6|6598.1|6595.1|6578.6|6575.6|597
1582820100000|2020-02-27 16:15:00|6587.6|6584.6|6598.6|6595.6|6598.6|6595.6|6580.6|6577.6|558
1582820400000|2020-02-27 16:20:00|6599.6|6596.6|6581.1|6578.1|6600.6|6597.6|6580.1|6577.1|460
1582820700000|2020-02-27 16:25:00|6580.6|6577.6|6567.6|6564.6|6582.6|6579.6|6566.1|6563.1|376
1582821000000|2020-02-27 16:30:00|6568.1|6565.1|6563.6|6560.6|6579.1|6576.1|6562.6|6559.6|274
1582821300000|2020-02-27 16:35:00|6564.6|6561.6|6558.1|6555.1|6571.6|6568.6|6554.1|6551.1|444
1582821600000|2020-02-27 16:40:00|6558.6|6555.6|6553.6|6550.6|6568.6|6565.6|6553.6|6550.6|373
1582821900000|2020-02-27 16:45:00|6554.1|6551.1|6554.6|6551.6|6559.1|6556.1|6543.1|6540.1|453
1582822200000|2020-02-27 16:50:00|6554.1|6551.1|6565.6|6562.6|6566.6|6563.6|6551.1|6548.1|374
1582822500000|2020-02-27 16:55:00|6566.6|6563.6|6584.1|6581.1|6587.6|6584.6|6560.6|6557.6|421
1582822800000|2020-02-27 17:00:00|6583.6|6580.6|6583.6|6580.6|6594.1|6591.1|6579.6|6576.6|525
1582823100000|2020-02-27 17:05:00|6584.6|6581.6|6599.6|6596.6|6601.6|6598.6|6582.1|6579.1|220
1582823400000|2020-02-27 17:10:00|6600.1|6597.1|6612.6|6609.6|6613.1|6610.1|6599.6|6596.6|172
1582823700000|2020-02-27 17:15:00|6612.1|6609.1|6614.1|6611.1|6614.1|6611.1|6601.1|6598.1|182
1582824000000|2020-02-27 17:20:00|6613.6|6610.6|6592.1|6589.1|6613.6|6610.6|6586.6|6583.6|204
1582824300000|2020-02-27 17:25:00|6592.6|6589.6|6606.1|6603.1|6607.1|6604.1|6592.6|6589.6|182
1582824600000|2020-02-27 17:30:00|6605.6|6602.6|6613.6|6610.6|6619.6|6616.6|6603.1|6600.1|159
1582824900000|2020-02-27 17:35:00|6614.1|6611.1|6631.1|6628.1|6631.6|6628.6|6614.1|6611.1|198
1582825200000|2020-02-27 17:40:00|6630.6|6627.6|6617.1|6614.1|6630.6|6627.6|6617.1|6614.1|282
1582825500000|2020-02-27 17:45:00|6616.6|6613.6|6627.6|6624.6|6627.6|6624.6|6612.6|6609.6|138
1582825800000|2020-02-27 17:50:00|6628.1|6625.1|6620.1|6617.1|6629.6|6626.6|6617.1|6614.1|129
1582826100000|2020-02-27 17:55:00|6619.6|6616.6|6603.6|6600.6|6622.1|6619.1|6603.1|6600.1|172
1582826400000|2020-02-27 18:00:00|6603.1|6600.1|6614.6|6611.6|6617.6|6614.6|6596.1|6593.1|159
1582826700000|2020-02-27 18:05:00|6613.6|6610.6|6613.1|6610.1|6615.6|6612.6|6604.6|6601.6|130
1582827000000|2020-02-27 18:10:00|6612.6|6609.6|6621.1|6618.1|6622.6|6619.6|6611.6|6608.6|97
1582827300000|2020-02-27 18:15:00|6620.6|6617.6|6607.1|6604.1|6622.1|6619.1|6603.1|6600.1|119
1582827600000|2020-02-27 18:20:00|6606.6|6603.6|6600.1|6597.1|6610.6|6607.6|6597.1|6594.1|147
1582827900000|2020-02-27 18:25:00|6600.6|6597.6|6589.1|6586.1|6609.1|6606.1|6588.6|6585.6|189
1582828200000|2020-02-27 18:30:00|6589.6|6586.6|6586.1|6583.1|6597.6|6594.6|6585.6|6582.6|149
1582828500000|2020-02-27 18:35:00|6585.6|6582.6|6574.1|6571.1|6586.1|6583.1|6570.1|6567.1|177
1582828800000|2020-02-27 18:40:00|6574.6|6571.6|6553.1|6550.1|6578.6|6575.6|6544.6|6541.6|596
1582829100000|2020-02-27 18:45:00|6554.1|6551.1|6568.6|6565.6|6572.1|6569.1|6552.1|6549.1|220
1582829400000|2020-02-27 18:50:00|6569.1|6566.1|6579.1|6576.1|6582.6|6579.6|6555.6|6552.6|147
1582829700000|2020-02-27 18:55:00|6578.6|6575.6|6555.1|6552.1|6584.1|6581.1|6551.1|6548.1|496
1582830000000|2020-02-27 19:00:00|6554.6|6551.6|6555.1|6552.1|6561.6|6558.6|6544.1|6541.1|424
1582830300000|2020-02-27 19:05:00|6554.6|6551.6|6545.1|6542.1|6560.6|6557.6|6543.1|6540.1|253
1582830600000|2020-02-27 19:10:00|6544.6|6541.6|6557.1|6554.1|6557.6|6554.6|6541.6|6538.6|181
1582830900000|2020-02-27 19:15:00|6557.6|6554.6|6542.1|6539.1|6561.1|6558.1|6541.1|6538.1|393
1582831200000|2020-02-27 19:20:00|6541.6|6538.6|6560.1|6557.1|6561.1|6558.1|6541.6|6538.6|134
1582831500000|2020-02-27 19:25:00|6560.6|6557.6|6568.6|6565.6|6571.1|6568.1|6557.1|6554.1|248
1582831800000|2020-02-27 19:30:00|6568.1|6565.1|6558.6|6555.6|6568.1|6565.1|6551.6|6548.6|74
1582832100000|2020-02-27 19:35:00|6558.1|6555.1|6560.1|6557.1|6569.1|6566.1|6555.6|6552.6|125
1582832400000|2020-02-27 19:40:00|6559.6|6556.6|6568.1|6565.1|6570.1|6567.1|6555.6|6552.6|109
1582832700000|2020-02-27 19:45:00|6567.6|6564.6|6561.1|6558.1|6567.6|6564.6|6552.1|6549.1|125
1582833000000|2020-02-27 19:50:00|6561.6|6558.6|6558.1|6555.1|6564.6|6561.6|6557.1|6554.1|53
1582833300000|2020-02-27 19:55:00|6557.6|6554.6|6548.6|6545.6|6557.6|6554.6|6546.1|6543.1|81
1582833600000|2020-02-27 20:00:00|6548.1|6545.1|6543.1|6540.1|6550.1|6547.1|6535.6|6532.6|207
1582833900000|2020-02-27 20:05:00|6543.6|6540.6|6558.1|6555.1|6558.1|6555.1|6539.6|6536.6|154
1582834200000|2020-02-27 20:10:00|6560.1|6557.1|6553.1|6550.1|6565.1|6562.1|6553.1|6550.1|182
1582834500000|2020-02-27 20:15:00|6553.6|6550.6|6547.1|6544.1|6558.6|6555.6|6545.6|6542.6|102
1582834800000|2020-02-27 20:20:00|6547.6|6544.6|6543.1|6540.1|6550.1|6547.1|6540.6|6537.6|132
1582835100000|2020-02-27 20:25:00|6543.6|6540.6|6533.6|6530.6|6547.6|6544.6|6533.6|6530.6|107
1582835400000|2020-02-27 20:30:00|6533.1|6530.1|6535.1|6532.1|6537.1|6534.1|6527.1|6524.1|162
1582835700000|2020-02-27 20:35:00|6534.6|6531.6|6524.1|6521.1|6534.6|6531.6|6523.6|6520.6|146
1582836000000|2020-02-27 20:40:00|6524.6|6521.6|6517.6|6514.6|6525.6|6522.6|6517.6|6514.6|105
1582836300000|2020-02-27 20:45:00|6516.6|6513.6|6522.1|6519.1|6528.6|6525.6|6516.6|6513.6|359
1582836600000|2020-02-27 20:50:00|6521.1|6518.1|6499.6|6496.6|6521.1|6518.1|6498.6|6495.6|357
1582836900000|2020-02-27 20:55:00|6499.1|6496.1|6492.6|6489.6|6502.1|6499.1|6487.1|6484.1|367
1582837200000|2020-02-27 21:00:00|6492.1|6489.1|6470.8|6466.8|6498|6494|6470.8|6466.8|0
1582837500000|2020-02-27 21:05:00|6471.3|6467.3|6465.4|6461.4|6479.3|6475.3|6450|6446|0
1582837800000|2020-02-27 21:10:00|6464.9|6460.9|6446.3|6442.3|6464.9|6460.9|6439.3|6435.3|0
1582838100000|2020-02-27 21:15:00|6446.4|6442.4|6450.4|6446.4|6452.9|6448.9|6446.4|6442.4|0
1582838400000|2020-02-27 21:20:00|6450.3|6446.3|6463.8|6459.8|6463.8|6459.8|6449.9|6445.9|0
1582838700000|2020-02-27 21:25:00|6463.5|6459.5|6475.6|6471.6|6476.1|6472.1|6463.3|6459.3|0
1582839000000|2020-02-27 21:30:00|6475.7|6471.7|6468.7|6464.7|6487.7|6483.7|6463.5|6459.5|0
1582839300000|2020-02-27 21:35:00|6468.3|6464.3|6468.9|6464.9|6471.3|6467.3|6462.4|6458.4|0
1582839600000|2020-02-27 21:40:00|6469.4|6465.4|6473.9|6469.9|6473.9|6469.9|6468.7|6464.7|0
1582839900000|2020-02-27 21:45:00|6474.4|6470.4|6454.2|6450.2|6474.4|6470.4|6451.5|6447.5|0
1582840200000|2020-02-27 21:50:00|6454.7|6450.7|6455|6451|6462.9|6458.9|6453.6|6449.6|0
1582840500000|2020-02-27 21:55:00|6454.5|6450.5|6451.4|6447.4|6459.1|6455.1|6445.2|6441.2|0
1582840800000|2020-02-27 22:00:00|6450.9|6446.9|6452.9|6448.9|6454|6450|6446.8|6442.8|0
1582841100000|2020-02-27 22:05:00|6452.6|6448.6|6455.1|6451.1|6455.1|6451.1|6452.6|6448.6|0
1582841400000|2020-02-27 22:10:00|6454.4|6450.4|6455.1|6451.1|6455.7|6451.7|6452.7|6448.7|0
1582841700000|2020-02-27 22:15:00|6454.9|6450.9|6459.2|6455.2|6459.2|6455.2|6453.9|6449.9|0
1582842000000|2020-02-27 22:20:00|6458.5|6454.5|6467|6463|6467.8|6463.8|6457.6|6453.6|0
1582842300000|2020-02-27 22:25:00|6466.9|6462.9|6471.8|6467.8|6478.2|6474.2|6466.9|6462.9|0
1582842600000|2020-02-27 22:30:00|6471.9|6467.9|6467.6|6463.6|6471.9|6467.9|6467.3|6463.3|0
1582842900000|2020-02-27 22:35:00|6467.4|6463.4|6466.2|6462.2|6468.1|6464.1|6466.2|6462.2|0
1582843200000|2020-02-27 22:40:00|6463.2|6459.2|6452.1|6448.1|6463.2|6459.2|6452|6448|0
1582843500000|2020-02-27 22:45:00|6451.3|6447.3|6428|6424|6451.3|6447.3|6425.4|6421.4|0
1582843800000|2020-02-27 22:50:00|6429.6|6427.6|6464.6|6462.6|6470.6|6468.6|6418.6|6416.6|1526
1582844100000|2020-02-27 22:55:00|6464.1|6462.1|6472.6|6470.6|6485.6|6483.6|6459.6|6457.6|569
1582844400000|2020-02-27 23:00:00|6473.1|6471.1|6479.1|6478.1|6479.1|6478.1|6439.1|6438.1|1739
1582844700000|2020-02-27 23:05:00|6479.6|6478.6|6454.1|6453.1|6482.6|6481.6|6454.1|6453.1|1002
1582845000000|2020-02-27 23:10:00|6454.6|6453.6|6442.6|6441.6|6454.6|6453.6|6436.1|6435.1|1249
1582845300000|2020-02-27 23:15:00|6441.1|6440.1|6439.6|6438.6|6444.6|6443.6|6425.6|6424.6|913
1582845600000|2020-02-27 23:20:00|6439.1|6438.1|6440.1|6439.1|6457.1|6456.1|6436.6|6435.6|973
1582845900000|2020-02-27 23:25:00|6439.6|6438.6|6454.1|6453.1|6457.1|6456.1|6439.1|6438.1|769
1582846200000|2020-02-27 23:30:00|6453.6|6452.6|6439.1|6438.1|6455.1|6454.1|6437.6|6436.6|864
1582846500000|2020-02-27 23:35:00|6440.6|6439.6|6445.1|6444.1|6456.6|6455.6|6440.6|6439.6|695
1582846800000|2020-02-27 23:40:00|6445.6|6444.6|6465.6|6464.6|6476.6|6475.6|6444.1|6443.1|1048
1582847100000|2020-02-27 23:45:00|6466.6|6465.6|6473.6|6472.6|6480.6|6479.6|6466.6|6465.6|1180
1582847400000|2020-02-27 23:50:00|6474.1|6473.1|6472.6|6471.6|6480.6|6479.6|6467.6|6466.6|883
1582847700000|2020-02-27 23:55:00|6471.6|6470.6|6460.6|6459.6|6472.6|6471.6|6460.6|6459.6|1079
1582848000000|2020-02-28 00:00:00|6461.6|6460.6|6449.6|6448.6|6464.1|6463.1|6448.6|6447.6|1213
1582848300000|2020-02-28 00:05:00|6450.6|6449.6|6432.6|6431.6|6455.6|6454.6|6432.6|6431.6|1062
1582848600000|2020-02-28 00:10:00|6431.6|6430.6|6440.6|6439.6|6443.6|6442.6|6428.6|6427.6|1439
1582848900000|2020-02-28 00:15:00|6441.6|6440.6|6437.6|6436.6|6443.6|6442.6|6431.6|6430.6|1047
1582849200000|2020-02-28 00:20:00|6438.1|6437.1|6439.6|6438.6|6449.6|6448.6|6431.6|6430.6|1385
1582849500000|2020-02-28 00:25:00|6438.6|6437.6|6442.6|6441.6|6445.6|6444.6|6435.6|6434.6|858
1582849800000|2020-02-28 00:30:00|6441.6|6440.6|6447.6|6446.6|6447.6|6446.6|6438.1|6437.1|809
1582850100000|2020-02-28 00:35:00|6447.1|6446.1|6443.6|6442.6|6451.6|6450.6|6441.6|6440.6|706
1582850400000|2020-02-28 00:40:00|6444.6|6443.6|6447.6|6446.6|6451.6|6450.6|6440.6|6439.6|808
1582850700000|2020-02-28 00:45:00|6448.1|6447.1|6433.6|6432.6|6448.1|6447.1|6432.6|6431.6|796
1582851000000|2020-02-28 00:50:00|6434.6|6433.6|6439.6|6438.6|6442.6|6441.6|6434.6|6433.6|637
1582851300000|2020-02-28 00:55:00|6439.1|6438.1|6474.9|6473.9|6474.9|6473.9|6439.1|6438.1|1605
1582851600000|2020-02-28 01:00:00|6475.9|6474.9|6466.9|6465.9|6488.9|6487.9|6466.9|6465.9|2278
1582851900000|2020-02-28 01:05:00|6468.9|6467.9|6465.4|6464.4|6470.9|6469.9|6459.9|6458.9|823
1582852200000|2020-02-28 01:10:00|6465.9|6464.9|6458.9|6457.9|6476.9|6475.9|6458.9|6457.9|821
1582852500000|2020-02-28 01:15:00|6458.4|6457.4|6469.9|6468.9|6471.9|6470.9|6457.9|6456.9|1499
1582852800000|2020-02-28 01:20:00|6468.9|6467.9|6466.9|6465.9|6476.9|6475.9|6465.9|6464.9|945
1582853100000|2020-02-28 01:25:00|6465.9|6464.9|6454.9|6453.9|6467.9|6466.9|6451.9|6450.9|957
1582853400000|2020-02-28 01:30:00|6455.9|6454.9|6460.9|6459.9|6464.9|6463.9|6453.9|6452.9|737
1582853700000|2020-02-28 01:35:00|6459.9|6458.9|6463.9|6462.9|6467.9|6466.9|6459.4|6458.4|442
1582854000000|2020-02-28 01:40:00|6462.9|6461.9|6462.9|6461.9|6463.9|6462.9|6456.9|6455.9|650
1582854300000|2020-02-28 01:45:00|6463.9|6462.9|6475.9|6474.9|6475.9|6474.9|6463.9|6462.9|913
1582854600000|2020-02-28 01:50:00|6475.4|6474.4|6481.4|6480.4|6481.9|6480.9|6471.9|6470.9|791
1582854900000|2020-02-28 01:55:00|6481.9|6480.9|6491.9|6490.9|6494.9|6493.9|6481.4|6480.4|901
1582855200000|2020-02-28 02:00:00|6490.9|6489.9|6486.9|6485.9|6490.9|6489.9|6485.9|6484.9|475
1582855500000|2020-02-28 02:05:00|6487.9|6486.9|6493.9|6492.9|6493.9|6492.9|6482.9|6481.9|583
1582855800000|2020-02-28 02:10:00|6493.4|6492.4|6506.9|6505.9|6506.9|6505.9|6489.9|6488.9|1050
1582856100000|2020-02-28 02:15:00|6507.9|6506.9|6508.9|6507.9|6510.9|6509.9|6503.9|6502.9|940
1582856400000|2020-02-28 02:20:00|6507.9|6506.9|6513.9|6512.9|6513.9|6512.9|6506.9|6505.9|561
1582856700000|2020-02-28 02:25:00|6513.4|6512.4|6502.9|6501.9|6513.9|6512.9|6500.9|6499.9|671
1582857000000|2020-02-28 02:30:00|6501.9|6500.9|6494.9|6493.9|6503.9|6502.9|6487.9|6486.9|1003
1582857300000|2020-02-28 02:35:00|6495.4|6494.4|6491.4|6490.4|6495.9|6494.9|6486.9|6485.9|846
1582857600000|2020-02-28 02:40:00|6490.9|6489.9|6497.9|6496.9|6497.9|6496.9|6490.9|6489.9|708
1582857900000|2020-02-28 02:45:00|6496.9|6495.9|6491.9|6490.9|6496.9|6495.9|6487.9|6486.9|534
1582858200000|2020-02-28 02:50:00|6491.4|6490.4|6489.9|6488.9|6493.9|6492.9|6487.9|6486.9|469
1582858500000|2020-02-28 02:55:00|6488.9|6487.9|6486.9|6485.9|6489.9|6488.9|6479.9|6478.9|557
1582858800000|2020-02-28 03:00:00|6485.9|6484.9|6477.9|6476.9|6488.9|6487.9|6476.9|6475.9|634
1582859100000|2020-02-28 03:05:00|6477.4|6476.4|6472.9|6471.9|6477.9|6476.9|6469.9|6468.9|1635
1582859400000|2020-02-28 03:10:00|6471.9|6470.9|6469.9|6468.9|6473.9|6472.9|6468.4|6467.4|1037
1582859700000|2020-02-28 03:15:00|6470.9|6469.9|6474.9|6473.9|6478.9|6477.9|6470.9|6469.9|856
1582860000000|2020-02-28 03:20:00|6473.9|6472.9|6465.9|6464.9|6474.4|6473.4|6464.9|6463.9|737
1582860300000|2020-02-28 03:25:00|6464.9|6463.9|6456.9|6455.9|6466.9|6465.9|6455.9|6454.9|1248
1582860600000|2020-02-28 03:30:00|6455.9|6454.9|6460.9|6459.9|6461.4|6460.4|6443.9|6442.9|1579
1582860900000|2020-02-28 03:35:00|6461.9|6460.9|6469.9|6468.9|6469.9|6468.9|6454.9|6453.9|1035
1582861200000|2020-02-28 03:40:00|6469.4|6468.4|6457.9|6456.9|6469.4|6468.4|6456.9|6455.9|944
1582861500000|2020-02-28 03:45:00|6454.9|6453.9|6460.9|6459.9|6462.9|6461.9|6452.9|6451.9|1086
1582861800000|2020-02-28 03:50:00|6459.9|6458.9|6461.9|6460.9|6466.9|6465.9|6454.9|6453.9|1062
1582862100000|2020-02-28 03:55:00|6460.9|6459.9|6464.9|6463.9|6465.9|6464.9|6459.9|6458.9|637
1582862400000|2020-02-28 04:00:00|6463.9|6462.9|6448.9|6447.9|6465.9|6464.9|6448.9|6447.9|1199
1582862700000|2020-02-28 04:05:00|6449.9|6448.9|6453.9|6452.9|6458.9|6457.9|6446.9|6445.9|1098
1582863000000|2020-02-28 04:10:00|6454.4|6453.4|6447.9|6446.9|6462.9|6461.9|6447.9|6446.9|958
1582863300000|2020-02-28 04:15:00|6448.9|6447.9|6450.9|6449.9|6454.9|6453.9|6446.9|6445.9|1050
1582863600000|2020-02-28 04:20:00|6449.9|6448.9|6446.9|6445.9|6451.9|6450.9|6444.9|6443.9|698
1582863900000|2020-02-28 04:25:00|6447.4|6446.4|6448.9|6447.9|6449.9|6448.9|6439.9|6438.9|1126
1582864200000|2020-02-28 04:30:00|6449.9|6448.9|6441.9|6440.9|6449.9|6448.9|6437.9|6436.9|1469
1582864500000|2020-02-28 04:35:00|6440.9|6439.9|6441.9|6440.9|6444.9|6443.9|6437.9|6436.9|947
1582864800000|2020-02-28 04:40:00|6442.4|6441.4|6431.9|6430.9|6442.4|6441.4|6431.9|6430.9|1566
1582865100000|2020-02-28 04:45:00|6431.4|6430.4|6435.9|6434.9|6441.9|6440.9|6431.4|6430.4|1442
1582865400000|2020-02-28 04:50:00|6434.9|6433.9|6435.9|6434.9|6439.4|6438.4|6432.9|6431.9|1511
1582865700000|2020-02-28 04:55:00|6434.9|6433.9|6442.9|6441.9|6443.9|6442.9|6430.9|6429.9|1784
1582866000000|2020-02-28 05:00:00|6436.1|6434.1|6419.1|6417.1|6436.1|6434.1|6415.1|6413.1|2376
1582866300000|2020-02-28 05:05:00|6418.1|6416.1|6436.6|6434.6|6438.1|6436.1|6416.1|6414.1|6212
1582866600000|2020-02-28 05:10:00|6436.1|6434.1|6423.1|6421.1|6436.1|6434.1|6420.1|6418.1|3973
1582866900000|2020-02-28 05:15:00|6424.1|6422.1|6413.1|6411.1|6425.1|6423.1|6410.6|6408.6|1646
1582867200000|2020-02-28 05:20:00|6412.1|6410.1|6410.1|6408.1|6417.1|6415.1|6405.1|6403.1|1670
1582867500000|2020-02-28 05:25:00|6409.1|6407.1|6404.6|6402.6|6416.1|6414.1|6393.1|6391.1|2748
1582867800000|2020-02-28 05:30:00|6402.2|6398.2|6405.3|6401.3|6420.1|6416.1|6402.2|6398.2|0
1582868100000|2020-02-28 05:35:00|6405.7|6401.7|6395.3|6391.3|6409.4|6405.4|6393.4|6389.4|0
1582868400000|2020-02-28 05:40:00|6394.9|6390.9|6392.4|6388.4|6398|6394|6389.5|6385.5|0
1582868700000|2020-02-28 05:45:00|6392|6388|6392.3|6388.3|6401.6|6397.6|6390.3|6386.3|0
1582869000000|2020-02-28 05:50:00|6392.4|6388.4|6388.1|6384.1|6400.8|6396.8|6387.8|6383.8|0
1582869300000|2020-02-28 05:55:00|6387.9|6383.9|6388.9|6384.9|6390.3|6386.3|6379.8|6375.8|0
1582869600000|2020-02-28 06:00:00|6390.6|6386.6|6392|6388|6399.9|6395.9|6383.6|6379.6|0
1582869900000|2020-02-28 06:05:00|6391.6|6387.6|6384.3|6380.3|6394.5|6390.5|6379|6375|0
1582870200000|2020-02-28 06:10:00|6385.6|6382.6|6383.6|6380.6|6393.6|6390.6|6380.6|6377.6|934
1582870500000|2020-02-28 06:15:00|6384.1|6381.1|6389.6|6386.6|6396.1|6393.1|6384.1|6381.1|598
1582870800000|2020-02-28 06:20:00|6388.6|6385.6|6380.6|6377.6|6390.6|6387.6|6379.6|6376.6|336
1582871100000|2020-02-28 06:25:00|6381.1|6378.1|6384.6|6381.6|6386.6|6383.6|6380.6|6377.6|276
1582871400000|2020-02-28 06:30:00|6385.1|6382.1|6386.1|6383.1|6388.6|6385.6|6382.6|6379.6|317
1582871700000|2020-02-28 06:35:00|6384.6|6381.6|6381.1|6378.1|6386.6|6383.6|6378.6|6375.6|280
1582872000000|2020-02-28 06:40:00|6380.6|6377.6|6383.6|6380.6|6383.6|6380.6|6377.6|6374.6|217
1582872300000|2020-02-28 06:45:00|6384.6|6381.6|6387.1|6384.1|6391.6|6388.6|6381.6|6378.6|388
1582872600000|2020-02-28 06:50:00|6387.6|6384.6|6383.6|6380.6|6387.6|6384.6|6383.6|6380.6|206
1582872900000|2020-02-28 06:55:00|6382.6|6379.6|6399.6|6396.6|6399.6|6396.6|6380.6|6377.6|256
1582873200000|2020-02-28 07:00:00|6398.6|6395.6|6387.1|6384.1|6408.6|6405.6|6385.6|6382.6|1053
1582873500000|2020-02-28 07:05:00|6386.6|6383.6|6388.6|6385.6|6396.1|6393.1|6385.1|6382.1|374
1582873800000|2020-02-28 07:10:00|6387.6|6384.6|6394.1|6391.1|6400.6|6397.6|6387.6|6384.6|575
1582874100000|2020-02-28 07:15:00|6393.6|6390.6|6404.1|6401.1|6410.6|6407.6|6393.6|6390.6|618
1582874400000|2020-02-28 07:20:00|6404.6|6401.6|6410.1|6407.1|6410.6|6407.6|6398.6|6395.6|444
1582874700000|2020-02-28 07:25:00|6410.6|6407.6|6411.6|6408.6|6416.6|6413.6|6406.1|6403.1|419
1582875000000|2020-02-28 07:30:00|6411.1|6408.1|6420.6|6417.6|6425.6|6422.6|6410.6|6407.6|556
1582875300000|2020-02-28 07:35:00|6421.1|6418.1|6397.1|6394.1|6421.6|6418.6|6389.6|6386.6|540
1582875600000|2020-02-28 07:40:00|6397.6|6394.6|6391.1|6388.1|6397.6|6394.6|6381.6|6378.6|659
1582875900000|2020-02-28 07:45:00|6390.6|6387.6|6395.6|6392.6|6404.6|6401.6|6389.6|6386.6|564
1582876200000|2020-02-28 07:50:00|6395.1|6392.1|6382.1|6379.1|6397.6|6394.6|6380.6|6377.6|389
1582876500000|2020-02-28 07:55:00|6382.6|6379.6|6400.6|6397.6|6400.6|6397.6|6382.1|6379.1|361
1582876800000|2020-02-28 08:00:00|6399.6|6396.6|6408.6|6405.6|6408.6|6405.6|6380.6|6377.6|1159
1582877100000|2020-02-28 08:05:00|6408.1|6405.1|6408.1|6405.1|6418.6|6415.6|6394.6|6391.6|1432
1582877400000|2020-02-28 08:10:00|6408.6|6405.6|6404.6|6401.6|6418.6|6415.6|6401.1|6398.1|954
1582877700000|2020-02-28 08:15:00|6402.6|6399.6|6419.6|6416.6|6422.1|6419.1|6395.6|6392.6|1057
1582878000000|2020-02-28 08:20:00|6418.6|6415.6|6422.6|6419.6|6426.6|6423.6|6409.6|6406.6|894
1582878300000|2020-02-28 08:25:00|6421.1|6418.1|6401.1|6398.1|6423.6|6420.6|6401.1|6398.1|624
1582878600000|2020-02-28 08:30:00|6401.6|6398.6|6389.1|6386.1|6406.1|6403.1|6386.6|6383.6|660
1582878900000|2020-02-28 08:35:00|6388.6|6385.6|6386.1|6383.1|6401.1|6398.1|6381.1|6378.1|647
1582879200000|2020-02-28 08:40:00|6386.6|6383.6|6389.1|6386.1|6402.1|6399.1|6385.6|6382.6|434
1582879500000|2020-02-28 08:45:00|6388.6|6385.6|6370.1|6367.1|6390.1|6387.1|6366.6|6363.6|438
1582879800000|2020-02-28 08:50:00|6370.6|6367.6|6359.6|6356.6|6373.1|6370.1|6359.1|6356.1|348
1582880100000|2020-02-28 08:55:00|6359.1|6356.1|6374.1|6371.1|6375.6|6372.6|6359.1|6356.1|254
1582880400000|2020-02-28 09:00:00|6373.1|6370.1|6370.1|6367.1|6375.6|6372.6|6363.1|6360.1|177
1582880700000|2020-02-28 09:05:00|6370.6|6367.6|6367.1|6364.1|6382.1|6379.1|6367.1|6364.1|390
1582881000000|2020-02-28 09:10:00|6367.6|6364.6|6362.6|6359.6|6376.1|6373.1|6359.6|6356.6|280
1582881300000|2020-02-28 09:15:00|6362.1|6359.1|6369.1|6366.1|6374.6|6371.6|6361.1|6358.1|185
1582881600000|2020-02-28 09:20:00|6367.6|6364.6|6357.1|6354.1|6369.1|6366.1|6357.1|6354.1|149
1582881900000|2020-02-28 09:25:00|6356.1|6353.1|6340.1|6337.1|6357.1|6354.1|6338.1|6335.1|423
1582882200000|2020-02-28 09:30:00|6339.6|6336.6|6339.1|6336.1|6343.1|6340.1|6331.6|6328.6|400
1582882500000|2020-02-28 09:35:00|6338.6|6335.6|6346.1|6343.1|6346.1|6343.1|6329.1|6326.1|172
1582882800000|2020-02-28 09:40:00|6346.6|6343.6|6362.1|6359.1|6365.1|6362.1|6345.1|6342.1|121
1582883100000|2020-02-28 09:45:00|6361.6|6358.6|6369.1|6366.1|6380.6|6377.6|6358.1|6355.1|209
1582883400000|2020-02-28 09:50:00|6368.6|6365.6|6349.1|6346.1|6369.6|6366.6|6345.6|6342.6|190
1582883700000|2020-02-28 09:55:00|6348.6|6345.6|6360.1|6357.1|6363.1|6360.1|6348.6|6345.6|216
1582884000000|2020-02-28 10:00:00|6359.6|6356.6|6360.1|6357.1|6369.1|6366.1|6354.6|6351.6|205
1582884300000|2020-02-28 10:05:00|6359.6|6356.6|6356.1|6353.1|6364.1|6361.1|6354.1|6351.1|154
1582884600000|2020-02-28 10:10:00|6355.6|6352.6|6354.6|6351.6|6358.6|6355.6|6353.1|6350.1|427
1582884900000|2020-02-28 10:15:00|6355.1|6352.1|6376.1|6373.1|6376.6|6373.6|6352.6|6349.6|305
1582885200000|2020-02-28 10:20:00|6375.6|6372.6|6387.1|6384.1|6389.1|6386.1|6372.1|6369.1|151
1582885500000|2020-02-28 10:25:00|6386.6|6383.6|6393.6|6390.6|6398.6|6395.6|6386.6|6383.6|156
1582885800000|2020-02-28 10:30:00|6393.1|6390.1|6377.1|6374.1|6395.6|6392.6|6376.1|6373.1|147
1582886100000|2020-02-28 10:35:00|6376.6|6373.6|6375.1|6372.1|6384.1|6381.1|6373.6|6370.6|132
1582886400000|2020-02-28 10:40:00|6373.1|6370.1|6381.6|6378.6|6381.6|6378.6|6368.1|6365.1|325
1582886700000|2020-02-28 10:45:00|6382.1|6379.1|6383.1|6380.1|6387.6|6384.6|6376.6|6373.6|263
1582887000000|2020-02-28 10:50:00|6382.6|6379.6|6391.1|6388.1|6394.1|6391.1|6381.1|6378.1|212
1582887300000|2020-02-28 10:55:00|6390.6|6387.6|6398.1|6395.1|6398.1|6395.1|6388.6|6385.6|234
1582887600000|2020-02-28 11:00:00|6397.1|6394.1|6399.1|6396.1|6400.1|6397.1|6394.1|6391.1|190
1582887900000|2020-02-28 11:05:00|6398.6|6395.6|6415.1|6412.1|6417.1|6414.1|6397.1|6394.1|326
1582888200000|2020-02-28 11:10:00|6414.6|6411.6|6417.6|6414.6|6426.1|6423.1|6412.1|6409.1|255
1582888500000|2020-02-28 11:15:00|6418.1|6415.1|6411.6|6408.6|6420.1|6417.1|6408.1|6405.1|192
1582888800000|2020-02-28 11:20:00|6412.1|6409.1|6410.1|6407.1|6412.6|6409.6|6406.1|6403.1|114
1582889100000|2020-02-28 11:25:00|6410.6|6407.6|6411.1|6408.1|6424.1|6421.1|6410.1|6407.1|162
1582889400000|2020-02-28 11:30:00|6411.6|6408.6|6424.6|6421.6|6429.1|6426.1|6411.6|6408.6|236
1582889700000|2020-02-28 11:35:00|6425.1|6422.1|6431.1|6428.1|6436.1|6433.1|6423.6|6420.6|244
1582890000000|2020-02-28 11:40:00|6430.6|6427.6|6415.6|6412.6|6432.1|6429.1|6415.1|6412.1|104
1582890300000|2020-02-28 11:45:00|6416.1|6413.1|6409.6|6406.6|6421.1|6418.1|6409.6|6406.6|82
1582890600000|2020-02-28 11:50:00|6409.1|6406.1|6420.1|6417.1|6421.6|6418.6|6406.1|6403.1|103
1582890900000|2020-02-28 11:55:00|6420.6|6417.6|6404.6|6401.6|6422.1|6419.1|6403.1|6400.1|88
1582891200000|2020-02-28 12:00:00|6404.1|6401.1|6397.1|6394.1|6410.6|6407.6|6396.1|6393.1|261
1582891500000|2020-02-28 12:05:00|6397.6|6394.6|6397.1|6394.1|6400.1|6397.1|6389.6|6386.6|168
1582891800000|2020-02-28 12:10:00|6397.6|6394.6|6411.1|6408.1|6413.6|6410.6|6393.6|6390.6|109
1582892100000|2020-02-28 12:15:00|6411.6|6408.6|6419.1|6416.1|6421.1|6418.1|6408.1|6405.1|105
1582892400000|2020-02-28 12:20:00|6419.6|6416.6|6429.1|6426.1|6430.1|6427.1|6419.6|6416.6|164
1582892700000|2020-02-28 12:25:00|6429.6|6426.6|6424.1|6421.1|6430.1|6427.1|6418.1|6415.1|148
1582893000000|2020-02-28 12:30:00|6424.6|6421.6|6404.1|6401.1|6431.6|6428.6|6401.1|6398.1|306
1582893300000|2020-02-28 12:35:00|6405.1|6402.1|6410.1|6407.1|6411.6|6408.6|6398.1|6395.1|101
1582893600000|2020-02-28 12:40:00|6409.1|6406.1|6417.6|6414.6|6421.1|6418.1|6406.1|6403.1|76
1582893900000|2020-02-28 12:45:00|6418.6|6415.6|6425.1|6422.1|6429.1|6426.1|6411.1|6408.1|148
1582894200000|2020-02-28 12:50:00|6423.1|6420.1|6413.1|6410.1|6423.1|6420.1|6409.6|6406.6|200
1582894500000|2020-02-28 12:55:00|6412.6|6409.6|6409.1|6406.1|6416.1|6413.1|6404.6|6401.6|192
1582894800000|2020-02-28 13:00:00|6408.6|6405.6|6399.1|6396.1|6411.1|6408.1|6397.6|6394.6|302
1582895100000|2020-02-28 13:05:00|6400.1|6397.1|6398.1|6395.1|6401.1|6398.1|6393.1|6390.1|154
1582895400000|2020-02-28 13:10:00|6398.6|6395.6|6415.1|6412.1|6416.6|6413.6|6397.6|6394.6|186
1582895700000|2020-02-28 13:15:00|6414.6|6411.6|6400.6|6397.6|6415.6|6412.6|6399.1|6396.1|238
1582896000000|2020-02-28 13:20:00|6401.6|6398.6|6402.1|6399.1|6407.1|6404.1|6399.1|6396.1|170
1582896300000|2020-02-28 13:25:00|6401.6|6398.6|6401.1|6398.1|6404.6|6401.6|6392.6|6389.6|266
1582896600000|2020-02-28 13:30:00|6400.6|6397.6|6397.1|6394.1|6405.6|6402.6|6389.6|6386.6|348
1582896900000|2020-02-28 13:35:00|6397.6|6394.6|6386.1|6383.1|6401.6|6398.6|6386.1|6383.1|244
1582897200000|2020-02-28 13:40:00|6385.6|6382.6|6384.1|6381.1|6389.1|6386.1|6378.1|6375.1|213
1582897500000|2020-02-28 13:45:00|6383.6|6380.6|6371.6|6368.6|6389.1|6386.1|6368.1|6365.1|324
1582897800000|2020-02-28 13:50:00|6371.1|6368.1|6367.1|6364.1|6378.6|6375.6|6366.6|6363.6|269
1582898100000|2020-02-28 13:55:00|6366.6|6363.6|6363.1|6360.1|6374.6|6371.6|6363.1|6360.1|314
1582898400000|2020-02-28 14:00:00|6362.6|6359.6|6371.1|6368.1|6374.6|6371.6|6361.6|6358.6|201
1582898700000|2020-02-28 14:05:00|6370.6|6367.6|6360.1|6357.1|6378.1|6375.1|6359.1|6356.1|187
1582899000000|2020-02-28 14:10:00|6360.6|6357.6|6354.1|6351.1|6363.1|6360.1|6352.1|6349.1|286
1582899300000|2020-02-28 14:15:00|6354.6|6351.6|6338.1|6335.1|6358.1|6355.1|6332.6|6329.6|382
1582899600000|2020-02-28 14:20:00|6337.6|6334.6|6341.1|6338.1|6346.1|6343.1|6336.6|6333.6|638
1582899900000|2020-02-28 14:25:00|6340.6|6337.6|6344.6|6341.6|6344.6|6341.6|6330.6|6327.6|240
1582900200000|2020-02-28 14:30:00|6345.1|6342.1|6380.6|6377.6|6385.1|6382.1|6338.1|6335.1|1775
1582900500000|2020-02-28 14:35:00|6380.1|6377.1|6386.1|6383.1|6400.1|6397.1|6377.1|6374.1|490
1582900800000|2020-02-28 14:40:00|6385.6|6382.6|6356.1|6353.1|6390.1|6387.1|6355.6|6352.6|639
1582901100000|2020-02-28 14:45:00|6352.6|6349.6|6336.1|6333.1|6354.1|6351.1|6334.6|6331.6|893
1582901400000|2020-02-28 14:50:00|6335.6|6332.6|6318.1|6315.1|6343.6|6340.6|6315.1|6312.1|608
1582901700000|2020-02-28 14:55:00|6317.6|6314.6|6296.1|6293.1|6318.1|6315.1|6287.1|6284.1|751
1582902000000|2020-02-28 15:00:00|6295.1|6292.1|6269.1|6266.1|6295.6|6292.6|6268.1|6265.1|452
1582902300000|2020-02-28 15:05:00|6268.6|6265.6|6285.6|6282.6|6306.1|6303.1|6268.1|6265.1|527
1582902600000|2020-02-28 15:10:00|6285.1|6282.1|6275.1|6272.1|6287.6|6284.6|6267.1|6264.1|492
1582902900000|2020-02-28 15:15:00|6274.6|6271.6|6301.1|6298.1|6315.1|6312.1|6270.1|6267.1|501
1582903200000|2020-02-28 15:20:00|6302.1|6299.1|6295.1|6292.1|6311.1|6308.1|6291.1|6288.1|445
1582903500000|2020-02-28 15:25:00|6295.6|6292.6|6270.1|6267.1|6313.1|6310.1|6269.6|6266.6|639
1582903800000|2020-02-28 15:30:00|6267.6|6264.6|6289.1|6286.1|6290.6|6287.6|6261.6|6258.6|969
1582904100000|2020-02-28 15:35:00|6292.1|6289.1|6276.1|6273.1|6299.6|6296.6|6271.6|6268.6|544
1582904400000|2020-02-28 15:40:00|6276.6|6273.6|6270.1|6267.1|6284.1|6281.1|6260.1|6257.1|680
1582904700000|2020-02-28 15:45:00|6269.6|6266.6|6266.1|6263.1|6279.1|6276.1|6261.1|6258.1|505
1582905000000|2020-02-28 15:50:00|6264.6|6261.6|6314.6|6311.6|6316.1|6313.1|6264.6|6261.6|526
1582905300000|2020-02-28 15:55:00|6315.1|6312.1|6297.1|6294.1|6317.6|6314.6|6290.6|6287.6|904
1582905600000|2020-02-28 16:00:00|6296.6|6293.6|6279.1|6276.1|6304.1|6301.1|6275.6|6272.6|891
1582905900000|2020-02-28 16:05:00|6277.1|6274.1|6246.1|6243.1|6278.1|6275.1|6240.6|6237.6|657
1582906200000|2020-02-28 16:10:00|6245.6|6242.6|6257.1|6254.1|6265.1|6262.1|6245.6|6242.6|682
1582906500000|2020-02-28 16:15:00|6257.6|6254.6|6285.1|6282.1|6286.6|6283.6|6255.1|6252.1|455
1582906800000|2020-02-28 16:20:00|6284.6|6281.6|6282.1|6279.1|6291.1|6288.1|6270.1|6267.1|427
1582907100000|2020-02-28 16:25:00|6281.6|6278.6|6290.1|6287.1|6293.1|6290.1|6271.6|6268.6|446
1582907400000|2020-02-28 16:30:00|6292.1|6289.1|6309.1|6306.1|6314.1|6311.1|6287.1|6284.1|537
1582907700000|2020-02-28 16:35:00|6309.6|6306.6|6350.1|6347.1|6352.6|6349.6|6309.6|6306.6|1143
1582908000000|2020-02-28 16:40:00|6349.1|6346.1|6378.6|6375.6|6400.6|6397.6|6346.6|6343.6|821
1582908300000|2020-02-28 16:45:00|6378.1|6375.1|6335.1|6332.1|6378.1|6375.1|6330.1|6327.1|626
1582908600000|2020-02-28 16:50:00|6335.6|6332.6|6307.6|6304.6|6341.6|6338.6|6307.1|6304.1|569
1582908900000|2020-02-28 16:55:00|6308.1|6305.1|6297.1|6294.1|6315.6|6312.6|6289.1|6286.1|616
1582909200000|2020-02-28 17:00:00|6293.6|6290.6|6279.1|6276.1|6295.6|6292.6|6265.1|6262.1|435
1582909500000|2020-02-28 17:05:00|6279.6|6276.6|6288.6|6285.6|6300.1|6297.1|6279.6|6276.6|235
1582909800000|2020-02-28 17:10:00|6289.1|6286.1|6282.1|6279.1|6293.1|6290.1|6281.6|6278.6|115
1582910100000|2020-02-28 17:15:00|6280.6|6277.6|6292.6|6289.6|6295.1|6292.1|6275.1|6272.1|133
1582910400000|2020-02-28 17:20:00|6293.1|6290.1|6296.1|6293.1|6307.1|6304.1|6293.1|6290.1|167
1582910700000|2020-02-28 17:25:00|6295.6|6292.6|6319.1|6316.1|6320.1|6317.1|6292.1|6289.1|138
1582911000000|2020-02-28 17:30:00|6319.6|6316.6|6322.1|6319.1|6336.6|6333.6|6317.1|6314.1|263
1582911300000|2020-02-28 17:35:00|6322.6|6319.6|6317.6|6314.6|6333.1|6330.1|6309.1|6306.1|244
1582911600000|2020-02-28 17:40:00|6318.1|6315.1|6321.1|6318.1|6332.1|6329.1|6317.1|6314.1|141
1582911900000|2020-02-28 17:45:00|6320.6|6317.6|6310.1|6307.1|6321.1|6318.1|6301.1|6298.1|246
1582912200000|2020-02-28 17:50:00|6309.6|6306.6|6322.6|6319.6|6325.6|6322.6|6304.1|6301.1|149
1582912500000|2020-02-28 17:55:00|6323.1|6320.1|6342.1|6339.1|6343.6|6340.6|6319.1|6316.1|264
1582912800000|2020-02-28 18:00:00|6341.1|6338.1|6332.1|6329.1|6350.6|6347.6|6332.1|6329.1|128
1582913100000|2020-02-28 18:05:00|6332.6|6329.6|6352.1|6349.1|6358.1|6355.1|6332.6|6329.6|176
1582913400000|2020-02-28 18:10:00|6351.1|6348.1|6323.6|6320.6|6351.1|6348.1|6323.6|6320.6|159
1582913700000|2020-02-28 18:15:00|6323.1|6320.1|6339.1|6336.1|6348.1|6345.1|6320.1|6317.1|91
1582914000000|2020-02-28 18:20:00|6338.1|6335.1|6336.1|6333.1|6340.1|6337.1|6328.1|6325.1|138
1582914300000|2020-02-28 18:25:00|6336.6|6333.6|6324.1|6321.1|6343.1|6340.1|6324.1|6321.1|85
1582914600000|2020-02-28 18:30:00|6324.6|6321.6|6290.6|6287.6|6326.1|6323.1|6290.1|6287.1|249
1582914900000|2020-02-28 18:35:00|6290.1|6287.1|6286.1|6283.1|6294.1|6291.1|6281.1|6278.1|277
1582915200000|2020-02-28 18:40:00|6285.6|6282.6|6276.1|6273.1|6285.6|6282.6|6271.6|6268.6|225
1582915500000|2020-02-28 18:45:00|6275.6|6272.6|6279.6|6276.6|6281.6|6278.6|6266.1|6263.1|159
1582915800000|2020-02-28 18:50:00|6279.1|6276.1|6268.6|6265.6|6280.1|6277.1|6261.1|6258.1|273
1582916100000|2020-02-28 18:55:00|6269.1|6266.1|6280.1|6277.1|6281.1|6278.1|6264.1|6261.1|107
1582916400000|2020-02-28 19:00:00|6279.6|6276.6|6262.6|6259.6|6280.1|6277.1|6262.1|6259.1|205
1582916700000|2020-02-28 19:05:00|6262.1|6259.1|6263.6|6260.6|6268.6|6265.6|6259.1|6256.1|183
1582917000000|2020-02-28 19:10:00|6263.1|6260.1|6277.1|6274.1|6282.1|6279.1|6263.1|6260.1|146
1582917300000|2020-02-28 19:15:00|6276.6|6273.6|6287.1|6284.1|6291.1|6288.1|6273.6|6270.6|107
1582917600000|2020-02-28 19:20:00|6286.6|6283.6|6295.1|6292.1|6308.6|6305.6|6280.1|6277.1|172
1582917900000|2020-02-28 19:25:00|6296.1|6293.1|6295.6|6292.6|6297.1|6294.1|6284.1|6281.1|95
1582918200000|2020-02-28 19:30:00|6297.1|6294.1|6311.1|6308.1|6324.6|6321.6|6295.6|6292.6|458
1582918500000|2020-02-28 19:35:00|6310.6|6307.6|6303.1|6300.1|6315.6|6312.6|6295.1|6292.1|276
1582918800000|2020-02-28 19:40:00|6302.6|6299.6|6344.6|6341.6|6345.1|6342.1|6301.1|6298.1|191
1582919100000|2020-02-28 19:45:00|6345.1|6342.1|6326.1|6323.1|6347.1|6344.1|6318.6|6315.6|264
1582919400000|2020-02-28 19:50:00|6325.6|6322.6|6323.6|6320.6|6339.6|6336.6|6318.1|6315.1|233
1582919700000|2020-02-28 19:55:00|6323.1|6320.1|6313.6|6310.6|6323.1|6320.1|6301.6|6298.6|207
1582920000000|2020-02-28 20:00:00|6314.1|6311.1|6297.1|6294.1|6322.1|6319.1|6297.1|6294.1|153
1582920300000|2020-02-28 20:05:00|6296.6|6293.6|6283.1|6280.1|6296.6|6293.6|6281.6|6278.6|268
1582920600000|2020-02-28 20:10:00|6282.6|6279.6|6291.6|6288.6|6296.1|6293.1|6276.6|6273.6|123
1582920900000|2020-02-28 20:15:00|6291.1|6288.1|6310.1|6307.1|6318.1|6315.1|6289.1|6286.1|200
1582921200000|2020-02-28 20:20:00|6311.6|6308.6|6292.1|6289.1|6311.6|6308.6|6289.1|6286.1|145
1582921500000|2020-02-28 20:25:00|6292.6|6289.6|6266.6|6263.6|6298.6|6295.6|6266.6|6263.6|85
1582921800000|2020-02-28 20:30:00|6267.1|6264.1|6273.1|6270.1|6283.6|6280.6|6264.6|6261.6|170
1582922100000|2020-02-28 20:35:00|6272.6|6269.6|6275.1|6272.1|6278.1|6275.1|6270.1|6267.1|146
1582922400000|2020-02-28 20:40:00|6275.6|6272.6|6259.6|6256.6|6279.6|6276.6|6257.1|6254.1|164
1582922700000|2020-02-28 20:45:00|6260.1|6257.1|6292.6|6289.6|6292.6|6289.6|6260.1|6257.1|236
1582923000000|2020-02-28 20:50:00|6291.6|6288.6|6317.1|6314.1|6317.1|6314.1|6284.6|6281.6|184
1582923300000|2020-02-28 20:55:00|6317.6|6314.6|6359.1|6356.1|6364.1|6361.1|6315.1|6312.1|723
1582923600000|2020-02-28 21:00:00|6374.3|6370.3|6406|6402|6413|6409|6374.3|6370.3|0
1582923900000|2020-02-28 21:05:00|6406.4|6402.4|6413.5|6409.5|6430.5|6426.5|6402.1|6398.1|0
1582924200000|2020-02-28 21:10:00|6413.1|6409.1|6399.6|6395.6|6416.2|6412.2|6388.5|6384.5|0
1582924500000|2020-02-28 21:15:00|6399.7|6395.7|6397.8|6393.8|6399.7|6395.7|6394.7|6390.7|0
1582924800000|2020-02-28 21:20:00|6398|6394|6398.3|6394.3|6399|6395|6395.9|6391.9|0
1582925100000|2020-02-28 21:25:00|6398.4|6394.4|6400.3|6396.3|6402|6398|6398|6394|0
1582925400000|2020-02-28 21:30:00|6400.5|6396.5|6430.7|6426.7|6430.7|6426.7|6400.5|6396.5|0
1582925700000|2020-02-28 21:35:00|6430.2|6426.2|6426.9|6422.9|6441.1|6437.1|6422.5|6418.5|0
1582926000000|2020-02-28 21:40:00|6426.5|6422.5|6437.5|6433.5|6439.6|6435.6|6423.9|6419.9|0
1582926300000|2020-02-28 21:45:00|6437.4|6433.4|6436.7|6432.7|6438.9|6434.9|6431.5|6427.5|0
1582926600000|2020-02-28 21:50:00|6437.1|6433.1|6436.9|6432.9|6445.1|6441.1|6435|6431|0
1582926900000|2020-02-28 21:55:00|6437.8|6433.8|6432.9|6428.9|6439.9|6435.9|6429.1|6425.1|0
1583103000000|2020-03-01 22:50:00|6305.6|6303.6|6342.1|6340.1|6355.6|6353.6|6304.1|6302.1|1193
1583103300000|2020-03-01 22:55:00|6342.6|6340.6|6306.6|6304.6|6361.1|6359.1|6301.6|6299.6|999
1583103600000|2020-03-01 23:00:00|6309.1|6307.1|6312.6|6311.6|6321.1|6320.1|6293.6|6292.6|1432
1583103900000|2020-03-01 23:05:00|6314.6|6313.6|6316.1|6315.1|6324.6|6323.6|6297.1|6296.1|1056
1583104200000|2020-03-01 23:10:00|6315.1|6314.1|6313.1|6312.1|6316.6|6315.6|6294.6|6293.6|1178
1583104500000|2020-03-01 23:15:00|6312.6|6311.6|6304.1|6303.1|6328.1|6327.1|6303.6|6302.6|1414
1583104800000|2020-03-01 23:20:00|6304.6|6303.6|6297.1|6296.1|6317.1|6316.1|6295.1|6294.1|858
1583105100000|2020-03-01 23:25:00|6296.1|6295.1|6283.6|6282.6|6301.1|6300.1|6279.6|6278.6|922
1583105400000|2020-03-01 23:30:00|6283.1|6282.1|6267.1|6266.1|6300.1|6299.1|6267.1|6266.1|1253
1583105700000|2020-03-01 23:35:00|6266.6|6265.6|6264.6|6263.6|6276.6|6275.6|6252.6|6251.6|1569
1583106000000|2020-03-01 23:40:00|6265.1|6264.1|6272.1|6271.1|6285.6|6284.6|6264.1|6263.1|1810
1583106300000|2020-03-01 23:45:00|6271.6|6270.6|6267.6|6266.6|6279.6|6278.6|6263.6|6262.6|1046
1583106600000|2020-03-01 23:50:00|6267.1|6266.1|6270.1|6269.1|6273.6|6272.6|6260.1|6259.1|937
1583106900000|2020-03-01 23:55:00|6270.6|6269.6|6264.6|6263.6|6277.1|6276.1|6260.6|6259.6|1138
1583107200000|2020-03-02 00:00:00|6263.6|6262.6|6277.6|6276.6|6278.6|6277.6|6258.6|6257.6|1738
1583107500000|2020-03-02 00:05:00|6278.6|6277.6|6275.6|6274.6|6286.6|6285.6|6269.6|6268.6|1484
1583107800000|2020-03-02 00:10:00|6274.6|6273.6|6264.6|6263.6|6284.1|6283.1|6259.6|6258.6|1706
1583108100000|2020-03-02 00:15:00|6263.1|6262.1|6260.6|6259.6|6268.1|6267.1|6254.6|6253.6|1479
1583108400000|2020-03-02 00:20:00|6260.1|6259.1|6270.1|6269.1|6270.6|6269.6|6258.6|6257.6|725
1583108700000|2020-03-02 00:25:00|6270.6|6269.6|6277.6|6276.6|6280.6|6279.6|6257.6|6256.6|1254
1583109000000|2020-03-02 00:30:00|6277.1|6276.1|6270.1|6269.1|6281.6|6280.6|6269.6|6268.6|800
1583109300000|2020-03-02 00:35:00|6269.6|6268.6|6256.1|6255.1|6274.6|6273.6|6256.1|6255.1|692
1583109600000|2020-03-02 00:40:00|6257.1|6256.1|6250.1|6249.1|6261.6|6260.6|6246.6|6245.6|997
1583109900000|2020-03-02 00:45:00|6249.1|6248.1|6254.1|6253.1|6254.6|6253.6|6244.1|6243.1|810
1583110200000|2020-03-02 00:50:00|6254.6|6253.6|6248.6|6247.6|6257.6|6256.6|6248.1|6247.1|582
1583110500000|2020-03-02 00:55:00|6248.1|6247.1|6262.1|6261.1|6265.1|6264.1|6248.1|6247.1|686
1583110800000|2020-03-02 01:00:00|6261.6|6260.6|6270.6|6269.6|6275.1|6274.1|6261.1|6260.1|778
1583111100000|2020-03-02 01:05:00|6270.1|6269.1|6276.1|6275.1|6276.1|6275.1|6265.1|6264.1|555
1583111400000|2020-03-02 01:10:00|6275.1|6274.1|6291.1|6290.1|6293.1|6292.1|6274.1|6273.1|1147
1583111700000|2020-03-02 01:15:00|6291.6|6290.6|6296.1|6295.1|6296.1|6295.1|6288.1|6287.1|895
1583112000000|2020-03-02 01:20:00|6297.1|6296.1|6306.1|6305.1|6311.1|6310.1|6295.1|6294.1|1424
1583112300000|2020-03-02 01:25:00|6305.1|6304.1|6324.1|6323.1|6325.1|6324.1|6305.1|6304.1|1069
1583112600000|2020-03-02 01:30:00|6323.6|6322.6|6342.6|6341.6|6344.1|6343.1|6322.1|6321.1|1616
1583112900000|2020-03-02 01:35:00|6342.1|6341.1|6327.1|6326.1|6343.1|6342.1|6319.1|6318.1|991
1583113200000|2020-03-02 01:40:00|6327.6|6326.6|6328.6|6327.6|6338.1|6337.1|6326.6|6325.6|790
1583113500000|2020-03-02 01:45:00|6329.1|6328.1|6325.1|6324.1|6331.1|6330.1|6318.1|6317.1|876
1583113800000|2020-03-02 01:50:00|6324.1|6323.1|6331.6|6330.6|6337.1|6336.1|6321.1|6320.1|748
1583114100000|2020-03-02 01:55:00|6331.1|6330.1|6319.1|6318.1|6333.6|6332.6|6318.1|6317.1|754
1583114400000|2020-03-02 02:00:00|6318.6|6317.6|6318.6|6317.6|6325.1|6324.1|6314.6|6313.6|877
1583114700000|2020-03-02 02:05:00|6319.1|6318.1|6331.1|6330.1|6331.1|6330.1|6319.1|6318.1|925
1583115000000|2020-03-02 02:10:00|6332.1|6331.1|6336.6|6335.6|6338.1|6337.1|6328.1|6327.1|642
1583115300000|2020-03-02 02:15:00|6336.1|6335.1|6350.6|6349.6|6350.6|6349.6|6334.1|6333.1|495
1583115600000|2020-03-02 02:20:00|6350.1|6349.1|6360.1|6359.1|6361.1|6360.1|6347.1|6346.1|953
1583115900000|2020-03-02 02:25:00|6360.6|6359.6|6359.1|6358.1|6363.1|6362.1|6355.1|6354.1|671
1583116200000|2020-03-02 02:30:00|6358.1|6357.1|6365.1|6364.1|6365.1|6364.1|6353.1|6352.1|777
1583116500000|2020-03-02 02:35:00|6364.6|6363.6|6367.1|6366.1|6372.1|6371.1|6362.1|6361.1|1005
1583116800000|2020-03-02 02:40:00|6366.6|6365.6|6382.6|6381.6|6386.1|6385.1|6366.1|6365.1|1247
1583117100000|2020-03-02 02:45:00|6383.1|6382.1|6396.1|6395.1|6396.1|6395.1|6382.6|6381.6|892
1583117400000|2020-03-02 02:50:00|6397.1|6396.1|6396.1|6395.1|6397.6|6396.6|6386.1|6385.1|908
1583117700000|2020-03-02 02:55:00|6395.6|6394.6|6394.1|6393.1|6397.1|6396.1|6388.1|6387.1|751
1583118000000|2020-03-02 03:00:00|6393.6|6392.6|6397.1|6396.1|6400.1|6399.1|6391.1|6390.1|730
1583118300000|2020-03-02 03:05:00|6398.1|6397.1|6399.1|6398.1|6404.1|6403.1|6394.1|6393.1|776
1583118600000|2020-03-02 03:10:00|6400.1|6399.1|6392.6|6391.6|6403.6|6402.6|6392.1|6391.1|747
1583118900000|2020-03-02 03:15:00|6393.1|6392.1|6388.1|6387.1|6395.1|6394.1|6385.6|6384.6|966
1583119200000|2020-03-02 03:20:00|6387.1|6386.1|6390.6|6389.6|6393.1|6392.1|6386.1|6385.1|477
1583119500000|2020-03-02 03:25:00|6391.1|6390.1|6398.1|6397.1|6398.6|6397.6|6391.1|6390.1|657
1583119800000|2020-03-02 03:30:00|6397.1|6396.1|6394.1|6393.1|6398.6|6397.6|6391.1|6390.1|593
1583120100000|2020-03-02 03:35:00|6394.6|6393.6|6400.6|6399.6|6404.1|6403.1|6393.6|6392.6|647
1583120400000|2020-03-02 03:40:00|6401.1|6400.1|6395.1|6394.1|6403.1|6402.1|6394.1|6393.1|622
1583120700000|2020-03-02 03:45:00|6394.1|6393.1|6387.1|6386.1|6394.6|6393.6|6384.1|6383.1|966
1583121000000|2020-03-02 03:50:00|6388.1|6387.1|6388.1|6387.1|6393.1|6392.1|6386.1|6385.1|620
1583121300000|2020-03-02 03:55:00|6389.1|6388.1|6389.1|6388.1|6391.1|6390.1|6387.1|6386.1|604
1583121600000|2020-03-02 04:00:00|6388.1|6387.1|6377.1|6376.1|6388.1|6387.1|6373.1|6372.1|945
1583121900000|2020-03-02 04:05:00|6376.6|6375.6|6383.1|6382.1|6385.1|6384.1|6375.1|6374.1|582
1583122200000|2020-03-02 04:10:00|6383.6|6382.6|6388.1|6387.1|6389.1|6388.1|6382.1|6381.1|869
1583122500000|2020-03-02 04:15:00|6387.6|6386.6|6379.1|6378.1|6387.6|6386.6|6378.1|6377.1|884
1583122800000|2020-03-02 04:20:00|6378.6|6377.6|6386.1|6385.1|6386.1|6385.1|6377.1|6376.1|893
1583123100000|2020-03-02 04:25:00|6385.6|6384.6|6382.1|6381.1|6390.1|6389.1|6381.1|6380.1|576
1583123400000|2020-03-02 04:30:00|6382.6|6381.6|6383.1|6382.1|6385.1|6384.1|6377.1|6376.1|1166
1583123700000|2020-03-02 04:35:00|6382.1|6381.1|6378.6|6377.6|6383.1|6382.1|6376.1|6375.1|1050
1583124000000|2020-03-02 04:40:00|6379.1|6378.1|6376.1|6375.1|6382.1|6381.1|6376.1|6375.1|984
1583124300000|2020-03-02 04:45:00|6376.6|6375.6|6374.6|6373.6|6379.1|6378.1|6374.1|6373.1|897
1583124600000|2020-03-02 04:50:00|6374.1|6373.1|6387.1|6386.1|6388.1|6387.1|6374.1|6373.1|1105
1583124900000|2020-03-02 04:55:00|6386.6|6385.6|6393.1|6392.1|6393.1|6392.1|6384.1|6383.1|1457
1583125200000|2020-03-02 05:00:00|6391.2|6389.2|6383.2|6381.2|6391.2|6389.2|6378.2|6376.2|1432
1583125500000|2020-03-02 05:05:00|6382.2|6380.2|6399.2|6397.2|6399.2|6397.2|6380.2|6378.2|2808
1583125800000|2020-03-02 05:10:00|6396.2|6394.2|6384.2|6382.2|6396.2|6394.2|6379.2|6377.2|2725
1583126100000|2020-03-02 05:15:00|6383.2|6381.2|6376.7|6374.7|6384.2|6382.2|6375.2|6373.2|1350
1583126400000|2020-03-02 05:20:00|6376.2|6374.2|6382.2|6380.2|6387.2|6385.2|6375.2|6373.2|1291
1583126700000|2020-03-02 05:25:00|6381.7|6379.7|6372.7|6370.7|6382.2|6380.2|6367.2|6365.2|2642
1583127000000|2020-03-02 05:30:00|6372.2|6368.2|6373.2|6369.2|6373.8|6369.8|6366.9|6362.9|0
1583127300000|2020-03-02 05:35:00|6373.1|6369.1|6370.1|6366.1|6373.4|6369.4|6367.5|6363.5|0
1583127600000|2020-03-02 05:40:00|6369.3|6365.3|6367.5|6363.5|6373.7|6369.7|6365.9|6361.9|0
1583127900000|2020-03-02 05:45:00|6367.7|6363.7|6368.4|6364.4|6370.8|6366.8|6362|6358|0
1583128200000|2020-03-02 05:50:00|6368|6364|6372.6|6368.6|6374.4|6370.4|6366.3|6362.3|0
1583128500000|2020-03-02 05:55:00|6372.5|6368.5|6373.6|6369.6|6375|6371|6370.8|6366.8|0
1583128800000|2020-03-02 06:00:00|6373|6369|6358.4|6354.4|6373.7|6369.7|6354.8|6350.8|0
1583129100000|2020-03-02 06:05:00|6358.6|6354.6|6356.9|6352.9|6364.3|6360.3|6354.8|6350.8|0
1583129400000|2020-03-02 06:10:00|6358.7|6355.7|6359.2|6356.2|6364.7|6361.7|6354.7|6351.7|606
1583129700000|2020-03-02 06:15:00|6359.7|6356.7|6358.2|6355.2|6361.7|6358.7|6351.2|6348.2|474
1583130000000|2020-03-02 06:20:00|6357.7|6354.7|6357.2|6354.2|6358.2|6355.2|6352.2|6349.2|236
1583130300000|2020-03-02 06:25:00|6356.7|6353.7|6358.7|6355.7|6359.7|6356.7|6354.2|6351.2|213
1583130600000|2020-03-02 06:30:00|6358.2|6355.2|6355.2|6352.2|6361.7|6358.7|6354.7|6351.7|244
1583130900000|2020-03-02 06:35:00|6354.7|6351.7|6355.7|6352.7|6356.7|6353.7|6350.7|6347.7|109
1583131200000|2020-03-02 06:40:00|6356.2|6353.2|6354.2|6351.2|6357.7|6354.7|6353.7|6350.7|115
1583131500000|2020-03-02 06:45:00|6354.7|6351.7|6353.2|6350.2|6354.7|6351.7|6350.7|6347.7|113
1583131800000|2020-03-02 06:50:00|6353.7|6350.7|6354.2|6351.2|6360.2|6357.2|6352.7|6349.7|158
1583132100000|2020-03-02 06:55:00|6354.7|6351.7|6360.7|6357.7|6362.7|6359.7|6352.7|6349.7|274
1583132400000|2020-03-02 07:00:00|6361.2|6358.2|6370.7|6367.7|6371.2|6368.2|6354.7|6351.7|949
1583132700000|2020-03-02 07:05:00|6369.7|6366.7|6372.2|6369.2|6373.7|6370.7|6362.7|6359.7|370
1583133000000|2020-03-02 07:10:00|6372.7|6369.7|6361.7|6358.7|6377.2|6374.2|6361.7|6358.7|407
1583133300000|2020-03-02 07:15:00|6362.7|6359.7|6359.2|6356.2|6364.7|6361.7|6355.7|6352.7|137
1583133600000|2020-03-02 07:20:00|6359.7|6356.7|6348.2|6345.2|6359.7|6356.7|6347.7|6344.7|220
1583133900000|2020-03-02 07:25:00|6348.7|6345.7|6365.2|6362.2|6366.7|6363.7|6348.7|6345.7|344
1583134200000|2020-03-02 07:30:00|6365.7|6362.7|6369.2|6366.2|6370.7|6367.7|6362.7|6359.7|175
1583134500000|2020-03-02 07:35:00|6368.7|6365.7|6372.7|6369.7|6374.2|6371.2|6364.7|6361.7|317
1583134800000|2020-03-02 07:40:00|6373.7|6370.7|6372.2|6369.2|6374.7|6371.7|6369.2|6366.2|163
1583135100000|2020-03-02 07:45:00|6371.7|6368.7|6391.7|6388.7|6391.7|6388.7|6371.7|6368.7|816
1583135400000|2020-03-02 07:50:00|6391.2|6388.2|6390.7|6387.7|6397.2|6394.2|6386.7|6383.7|606
1583135700000|2020-03-02 07:55:00|6390.2|6387.2|6392.7|6389.7|6393.2|6390.2|6388.2|6385.2|202
1583136000000|2020-03-02 08:00:00|6392.2|6389.2|6374.7|6371.7|6392.2|6389.2|6367.7|6364.7|592
1583136300000|2020-03-02 08:05:00|6374.2|6371.2|6382.7|6379.7|6384.2|6381.2|6373.7|6370.7|444
1583136600000|2020-03-02 08:10:00|6382.2|6379.2|6382.7|6379.7|6388.7|6385.7|6375.7|6372.7|635
1583136900000|2020-03-02 08:15:00|6383.2|6380.2|6365.7|6362.7|6386.7|6383.7|6358.7|6355.7|751
1583137200000|2020-03-02 08:20:00|6365.2|6362.2|6374.2|6371.2|6385.2|6382.2|6364.2|6361.2|747
1583137500000|2020-03-02 08:25:00|6374.7|6371.7|6366.2|6363.2|6377.7|6374.7|6364.2|6361.2|187
1583137800000|2020-03-02 08:30:00|6366.7|6363.7|6382.7|6379.7|6383.2|6380.2|6358.7|6355.7|259
1583138100000|2020-03-02 08:35:00|6382.2|6379.2|6380.7|6377.7|6393.7|6390.7|6377.7|6374.7|187
1583138400000|2020-03-02 08:40:00|6380.2|6377.2|6378.7|6375.7|6390.2|6387.2|6377.2|6374.2|273
1583138700000|2020-03-02 08:45:00|6379.7|6376.7|6376.2|6373.2|6382.2|6379.2|6372.2|6369.2|233
1583139000000|2020-03-02 08:50:00|6376.7|6373.7|6370.7|6367.7|6381.7|6378.7|6370.7|6367.7|455
1583139300000|2020-03-02 08:55:00|6370.2|6367.2|6358.7|6355.7|6370.2|6367.2|6354.7|6351.7|413
1583139600000|2020-03-02 09:00:00|6359.2|6356.2|6366.2|6363.2|6366.2|6363.2|6353.2|6350.2|380
1583139900000|2020-03-02 09:05:00|6366.7|6363.7|6365.7|6362.7|6374.7|6371.7|6364.7|6361.7|184
1583140200000|2020-03-02 09:10:00|6364.7|6361.7|6363.7|6360.7|6372.2|6369.2|6357.7|6354.7|135
1583140500000|2020-03-02 09:15:00|6364.2|6361.2|6361.7|6358.7|6364.2|6361.2|6352.7|6349.7|163
1583140800000|2020-03-02 09:20:00|6361.2|6358.2|6380.7|6377.7|6382.7|6379.7|6361.2|6358.2|186
1583141100000|2020-03-02 09:25:00|6379.7|6376.7|6361.7|6358.7|6379.7|6376.7|6356.7|6353.7|194
1583141400000|2020-03-02 09:30:00|6361.2|6358.2|6344.2|6341.2|6366.2|6363.2|6343.2|6340.2|154
1583141700000|2020-03-02 09:35:00|6343.2|6340.2|6334.2|6331.2|6345.2|6342.2|6333.2|6330.2|205
1583142000000|2020-03-02 09:40:00|6334.7|6331.7|6313.2|6310.2|6340.7|6337.7|6310.2|6307.2|425
1583142300000|2020-03-02 09:45:00|6312.7|6309.7|6323.2|6320.2|6330.7|6327.7|6306.7|6303.7|240
1583142600000|2020-03-02 09:50:00|6322.7|6319.7|6312.2|6309.2|6325.2|6322.2|6311.7|6308.7|142
1583142900000|2020-03-02 09:55:00|6312.7|6309.7|6328.7|6325.7|6330.2|6327.2|6309.2|6306.2|243
1583143200000|2020-03-02 10:00:00|6328.2|6325.2|6306.7|6303.7|6330.2|6327.2|6305.7|6302.7|500
1583143500000|2020-03-02 10:05:00|6306.2|6303.2|6303.7|6300.7|6312.2|6309.2|6303.7|6300.7|119
1583143800000|2020-03-02 10:10:00|6304.2|6301.2|6299.2|6296.2|6304.2|6301.2|6291.2|6288.2|187
1583144100000|2020-03-02 10:15:00|6299.7|6296.7|6314.7|6311.7|6319.7|6316.7|6297.2|6294.2|166
1583144400000|2020-03-02 10:20:00|6315.2|6312.2|6303.2|6300.2|6315.2|6312.2|6303.2|6300.2|131
1583144700000|2020-03-02 10:25:00|6303.7|6300.7|6319.2|6316.2|6321.2|6318.2|6303.2|6300.2|116
1583145000000|2020-03-02 10:30:00|6318.7|6315.7|6319.7|6316.7|6332.2|6329.2|6317.2|6314.2|210
1583145300000|2020-03-02 10:35:00|6319.2|6316.2|6320.2|6317.2|6321.7|6318.7|6315.7|6312.7|104
1583145600000|2020-03-02 10:40:00|6320.7|6317.7|6310.7|6307.7|6322.2|6319.2|6308.2|6305.2|69
1583145900000|2020-03-02 10:45:00|6311.2|6308.2|6301.7|6298.7|6319.2|6316.2|6300.7|6297.7|209
1583146200000|2020-03-02 10:50:00|6302.2|6299.2|6307.7|6304.7|6308.7|6305.7|6296.2|6293.2|160
1583146500000|2020-03-02 10:55:00|6306.2|6303.2|6291.2|6288.2|6308.2|6305.2|6290.7|6287.7|154
1583146800000|2020-03-02 11:00:00|6290.7|6287.7|6279.2|6276.2|6296.2|6293.2|6279.2|6276.2|308
1583147100000|2020-03-02 11:05:00|6278.7|6275.7|6279.2|6276.2|6287.7|6284.7|6275.2|6272.2|196
1583147400000|2020-03-02 11:10:00|6278.7|6275.7|6269.2|6266.2|6284.7|6281.7|6268.7|6265.7|206
1583147700000|2020-03-02 11:15:00|6268.7|6265.7|6292.2|6289.2|6292.2|6289.2|6267.2|6264.2|221
1583148000000|2020-03-02 11:20:00|6292.7|6289.7|6286.7|6283.7|6293.2|6290.2|6277.2|6274.2|211
1583148300000|2020-03-02 11:25:00|6287.7|6284.7|6274.2|6271.2|6287.7|6284.7|6273.2|6270.2|123
1583148600000|2020-03-02 11:30:00|6273.7|6270.7|6271.7|6268.7|6280.2|6277.2|6270.7|6267.7|172
1583148900000|2020-03-02 11:35:00|6272.7|6269.7|6273.2|6270.2|6276.2|6273.2|6269.7|6266.7|174
1583149200000|2020-03-02 11:40:00|6272.7|6269.7|6255.2|6252.2|6274.7|6271.7|6252.7|6249.7|396
1583149500000|2020-03-02 11:45:00|6254.7|6251.7|6272.7|6269.7|6274.2|6271.2|6251.7|6248.7|128
1583149800000|2020-03-02 11:50:00|6273.2|6270.2|6252.7|6249.7|6273.2|6270.2|6248.7|6245.7|214
1583150100000|2020-03-02 11:55:00|6252.2|6249.2|6231.2|6228.2|6257.7|6254.7|6225.2|6222.2|312
1583150400000|2020-03-02 12:00:00|6229.7|6226.7|6242.7|6239.7|6251.7|6248.7|6229.7|6226.7|170
1583150700000|2020-03-02 12:05:00|6243.2|6240.2|6249.7|6246.7|6254.2|6251.2|6233.7|6230.7|729
1583151000000|2020-03-02 12:10:00|6250.2|6247.2|6237.2|6234.2|6251.2|6248.2|6232.2|6229.2|301
1583151300000|2020-03-02 12:15:00|6238.7|6235.7|6237.2|6234.2|6249.7|6246.7|6236.7|6233.7|217
1583151600000|2020-03-02 12:20:00|6238.2|6235.2|6243.7|6240.7|6250.7|6247.7|6231.2|6228.2|172
1583151900000|2020-03-02 12:25:00|6244.2|6241.2|6267.2|6264.2|6267.7|6264.7|6242.2|6239.2|280
1583152200000|2020-03-02 12:30:00|6267.7|6264.7|6256.2|6253.2|6269.7|6266.7|6255.2|6252.2|155
1583152500000|2020-03-02 12:35:00|6257.2|6254.2|6248.7|6245.7|6265.7|6262.7|6247.2|6244.2|194
1583152800000|2020-03-02 12:40:00|6248.2|6245.2|6254.2|6251.2|6261.7|6258.7|6248.2|6245.2|299
1583153100000|2020-03-02 12:45:00|6254.7|6251.7|6262.2|6259.2|6266.2|6263.2|6253.2|6250.2|153
1583153400000|2020-03-02 12:50:00|6261.7|6258.7|6259.2|6256.2|6266.7|6263.7|6255.2|6252.2|145
1583153700000|2020-03-02 12:55:00|6259.7|6256.7|6280.2|6277.2|6286.2|6283.2|6259.7|6256.7|276
1583154000000|2020-03-02 13:00:00|6280.7|6277.7|6278.7|6275.7|6281.2|6278.2|6269.7|6266.7|106
1583154300000|2020-03-02 13:05:00|6277.7|6274.7|6273.2|6270.2|6282.7|6279.7|6272.2|6269.2|121
1583154600000|2020-03-02 13:10:00|6272.7|6269.7|6279.2|6276.2|6280.2|6277.2|6269.7|6266.7|198
1583154900000|2020-03-02 13:15:00|6278.7|6275.7|6279.2|6276.2|6288.2|6285.2|6275.2|6272.2|220
1583155200000|2020-03-02 13:20:00|6279.7|6276.7|6259.2|6256.2|6280.2|6277.2|6253.2|6250.2|232
1583155500000|2020-03-02 13:25:00|6258.2|6255.2|6255.2|6252.2|6258.2|6255.2|6245.2|6242.2|333
1583155800000|2020-03-02 13:30:00|6254.7|6251.7|6255.2|6252.2|6258.2|6255.2|6246.2|6243.2|154
1583156100000|2020-03-02 13:35:00|6257.2|6254.2|6256.2|6253.2|6262.2|6259.2|6251.7|6248.7|110
1583156400000|2020-03-02 13:40:00|6255.7|6252.7|6247.7|6244.7|6260.2|6257.2|6247.2|6244.2|91
1583156700000|2020-03-02 13:45:00|6247.2|6244.2|6255.2|6252.2|6255.7|6252.7|6247.2|6244.2|84
1583157000000|2020-03-02 13:50:00|6255.7|6252.7|6273.7|6270.7|6275.2|6272.2|6255.2|6252.2|123
1583157300000|2020-03-02 13:55:00|6273.2|6270.2|6294.2|6291.2|6297.7|6294.7|6272.2|6269.2|226
1583157600000|2020-03-02 14:00:00|6294.7|6291.7|6298.2|6295.2|6307.7|6304.7|6294.7|6291.7|349
1583157900000|2020-03-02 14:05:00|6298.7|6295.7|6299.2|6296.2|6308.2|6305.2|6295.2|6292.2|268
1583158200000|2020-03-02 14:10:00|6298.7|6295.7|6308.2|6305.2|6310.2|6307.2|6294.7|6291.7|150
1583158500000|2020-03-02 14:15:00|6307.2|6304.2|6306.7|6303.7|6309.7|6306.7|6295.2|6292.2|152
1583158800000|2020-03-02 14:20:00|6306.2|6303.2|6315.7|6312.7|6316.7|6313.7|6305.2|6302.2|100
1583159100000|2020-03-02 14:25:00|6315.2|6312.2|6320.2|6317.2|6324.2|6321.2|6315.2|6312.2|173
1583159400000|2020-03-02 14:30:00|6321.2|6318.2|6312.2|6309.2|6333.7|6330.7|6308.7|6305.7|1087
1583159700000|2020-03-02 14:35:00|6311.7|6308.7|6288.2|6285.2|6314.2|6311.2|6288.2|6285.2|399
1583160000000|2020-03-02 14:40:00|6287.7|6284.7|6306.7|6303.7|6313.7|6310.7|6286.2|6283.2|468
1583160300000|2020-03-02 14:45:00|6306.2|6303.2|6303.2|6300.2|6326.2|6323.2|6301.7|6298.7|311
1583160600000|2020-03-02 14:50:00|6303.7|6300.7|6322.2|6319.2|6324.2|6321.2|6289.2|6286.2|483
1583160900000|2020-03-02 14:55:00|6321.7|6318.7|6315.2|6312.2|6331.2|6328.2|6313.2|6310.2|1119
1583161200000|2020-03-02 15:00:00|6315.7|6312.7|6302.7|6299.7|6324.2|6321.2|6298.2|6295.2|710
1583161500000|2020-03-02 15:05:00|6303.2|6300.2|6297.7|6294.7|6308.2|6305.2|6285.7|6282.7|402
1583161800000|2020-03-02 15:10:00|6298.2|6295.2|6313.2|6310.2|6314.2|6311.2|6287.2|6284.2|563
1583162100000|2020-03-02 15:15:00|6313.7|6310.7|6285.7|6282.7|6318.7|6315.7|6284.7|6281.7|442
1583162400000|2020-03-02 15:20:00|6284.2|6281.2|6285.2|6282.2|6298.2|6295.2|6280.7|6277.7|417
1583162700000|2020-03-02 15:25:00|6284.7|6281.7|6303.2|6300.2|6303.7|6300.7|6282.2|6279.2|451
1583163000000|2020-03-02 15:30:00|6302.7|6299.7|6285.2|6282.2|6308.7|6305.7|6280.7|6277.7|424
1583163300000|2020-03-02 15:35:00|6286.7|6283.7|6297.2|6294.2|6302.2|6299.2|6283.7|6280.7|439
1583163600000|2020-03-02 15:40:00|6297.7|6294.7|6301.7|6298.7|6310.2|6307.2|6294.2|6291.2|733
1583163900000|2020-03-02 15:45:00|6302.2|6299.2|6319.2|6316.2|6320.2|6317.2|6301.2|6298.2|438
1583164200000|2020-03-02 15:50:00|6318.7|6315.7|6335.2|6332.2|6337.2|6334.2|6311.7|6308.7|455
1583164500000|2020-03-02 15:55:00|6336.7|6333.7|6337.7|6334.7|6345.2|6342.2|6328.7|6325.7|412
1583164800000|2020-03-02 16:00:00|6338.2|6335.2|6330.7|6327.7|6338.7|6335.7|6321.7|6318.7|603
1583165100000|2020-03-02 16:05:00|6331.2|6328.2|6326.2|6323.2|6334.7|6331.7|6321.7|6318.7|422
1583165400000|2020-03-02 16:10:00|6326.7|6323.7|6317.2|6314.2|6334.7|6331.7|6304.2|6301.2|724
1583165700000|2020-03-02 16:15:00|6317.7|6314.7|6350.2|6347.2|6351.7|6348.7|6317.2|6314.2|857
1583166000000|2020-03-02 16:20:00|6350.7|6347.7|6345.7|6342.7|6352.2|6349.2|6335.2|6332.2|588
1583166300000|2020-03-02 16:25:00|6346.2|6343.2|6347.2|6344.2|6353.7|6350.7|6337.7|6334.7|494
1583166600000|2020-03-02 16:30:00|6347.7|6344.7|6344.7|6341.7|6359.2|6356.2|6340.2|6337.2|509
1583166900000|2020-03-02 16:35:00|6345.2|6342.2|6373.2|6370.2|6375.2|6372.2|6344.2|6341.2|346
1583167200000|2020-03-02 16:40:00|6373.7|6370.7|6368.7|6365.7|6373.7|6370.7|6359.2|6356.2|470
1583167500000|2020-03-02 16:45:00|6370.2|6367.2|6366.2|6363.2|6370.2|6367.2|6359.2|6356.2|177
1583167800000|2020-03-02 16:50:00|6365.7|6362.7|6380.7|6377.7|6383.2|6380.2|6360.7|6357.7|162
1583168100000|2020-03-02 16:55:00|6381.2|6378.2|6382.2|6379.2|6384.7|6381.7|6378.2|6375.2|146
1583168400000|2020-03-02 17:00:00|6382.7|6379.7|6385.7|6382.7|6392.2|6389.2|6381.2|6378.2|198
1583168700000|2020-03-02 17:05:00|6386.2|6383.2|6381.2|6378.2|6392.7|6389.7|6379.7|6376.7|224
1583169000000|2020-03-02 17:10:00|6381.7|6378.7|6369.2|6366.2|6383.7|6380.7|6366.7|6363.7|126
1583169300000|2020-03-02 17:15:00|6368.7|6365.7|6363.2|6360.2|6370.2|6367.2|6355.7|6352.7|123
1583169600000|2020-03-02 17:20:00|6363.7|6360.7|6352.2|6349.2|6364.2|6361.2|6346.2|6343.2|316
1583169900000|2020-03-02 17:25:00|6351.7|6348.7|6367.2|6364.2|6367.2|6364.2|6351.2|6348.2|140
1583170200000|2020-03-02 17:30:00|6366.2|6363.2|6367.2|6364.2|6374.2|6371.2|6366.2|6363.2|103
1583170500000|2020-03-02 17:35:00|6367.7|6364.7|6378.2|6375.2|6379.2|6376.2|6367.2|6364.2|134
1583170800000|2020-03-02 17:40:00|6377.2|6374.2|6378.7|6375.7|6382.2|6379.2|6370.2|6367.2|340
1583171100000|2020-03-02 17:45:00|6379.2|6376.2|6382.2|6379.2|6388.2|6385.2|6378.7|6375.7|196
1583171400000|2020-03-02 17:50:00|6382.7|6379.7|6385.2|6382.2|6387.2|6384.2|6374.2|6371.2|81
1583171700000|2020-03-02 17:55:00|6386.2|6383.2|6385.2|6382.2|6392.7|6389.7|6382.2|6379.2|91
1583172000000|2020-03-02 18:00:00|6385.7|6382.7|6388.7|6385.7|6389.2|6386.2|6381.7|6378.7|78
1583172300000|2020-03-02 18:05:00|6388.2|6385.2|6376.2|6373.2|6389.7|6386.7|6373.2|6370.2|128
1583172600000|2020-03-02 18:10:00|6376.7|6373.7|6378.2|6375.2|6380.2|6377.2|6370.2|6367.2|61
1583172900000|2020-03-02 18:15:00|6379.2|6376.2|6362.2|6359.2|6379.2|6376.2|6360.7|6357.7|49
1583173200000|2020-03-02 18:20:00|6363.7|6360.7|6357.2|6354.2|6366.2|6363.2|6355.2|6352.2|81
1583173500000|2020-03-02 18:25:00|6356.7|6353.7|6347.2|6344.2|6358.2|6355.2|6342.2|6339.2|168
1583173800000|2020-03-02 18:30:00|6346.7|6343.7|6347.2|6344.2|6350.7|6347.7|6339.7|6336.7|218
1583174100000|2020-03-02 18:35:00|6346.7|6343.7|6361.2|6358.2|6363.2|6360.2|6344.7|6341.7|162
1583174400000|2020-03-02 18:40:00|6361.7|6358.7|6365.2|6362.2|6369.2|6366.2|6359.2|6356.2|101
1583174700000|2020-03-02 18:45:00|6365.7|6362.7|6366.7|6363.7|6373.2|6370.2|6360.7|6357.7|206
1583175000000|2020-03-02 18:50:00|6366.2|6363.2|6364.2|6361.2|6374.2|6371.2|6361.2|6358.2|451
1583175300000|2020-03-02 18:55:00|6363.7|6360.7|6379.2|6376.2|6380.7|6377.7|6363.7|6360.7|117
1583175600000|2020-03-02 19:00:00|6378.7|6375.7|6382.7|6379.7|6390.2|6387.2|6377.7|6374.7|268
1583175900000|2020-03-02 19:05:00|6383.2|6380.2|6390.2|6387.2|6390.2|6387.2|6374.7|6371.7|113
1583176200000|2020-03-02 19:10:00|6389.7|6386.7|6386.7|6383.7|6389.7|6386.7|6380.7|6377.7|122
1583176500000|2020-03-02 19:15:00|6386.2|6383.2|6380.2|6377.2|6387.2|6384.2|6373.2|6370.2|194
1583176800000|2020-03-02 19:20:00|6381.7|6378.7|6373.7|6370.7|6385.2|6382.2|6373.2|6370.2|157
1583177100000|2020-03-02 19:25:00|6374.2|6371.2|6366.2|6363.2|6381.2|6378.2|6366.2|6363.2|190
1583177400000|2020-03-02 19:30:00|6366.7|6363.7|6358.2|6355.2|6371.2|6368.2|6358.2|6355.2|116
1583177700000|2020-03-02 19:35:00|6357.7|6354.7|6338.2|6335.2|6359.2|6356.2|6338.2|6335.2|158
1583178000000|2020-03-02 19:40:00|6337.7|6334.7|6326.2|6323.2|6338.2|6335.2|6321.2|6318.2|130
1583178300000|2020-03-02 19:45:00|6325.7|6322.7|6337.7|6334.7|6341.2|6338.2|6317.2|6314.2|218
1583178600000|2020-03-02 19:50:00|6337.2|6334.2|6341.7|6338.7|6341.7|6338.7|6324.7|6321.7|118
1583178900000|2020-03-02 19:55:00|6342.2|6339.2|6327.2|6324.2|6345.7|6342.7|6324.2|6321.2|70
1583179200000|2020-03-02 20:00:00|6327.7|6324.7|6338.2|6335.2|6343.2|6340.2|6326.7|6323.7|160
1583179500000|2020-03-02 20:05:00|6337.7|6334.7|6349.2|6346.2|6356.2|6353.2|6336.7|6333.7|156
1583179800000|2020-03-02 20:10:00|6348.7|6345.7|6354.2|6351.2|6356.2|6353.2|6347.2|6344.2|125
1583180100000|2020-03-02 20:15:00|6353.7|6350.7|6356.2|6353.2|6365.2|6362.2|6347.7|6344.7|166
1583180400000|2020-03-02 20:20:00|6357.2|6354.2|6378.2|6375.2|6378.7|6375.7|6353.7|6350.7|113
1583180700000|2020-03-02 20:25:00|6378.7|6375.7|6373.2|6370.2|6379.7|6376.7|6369.2|6366.2|148
1583181000000|2020-03-02 20:30:00|6373.7|6370.7|6378.2|6375.2|6380.2|6377.2|6369.2|6366.2|69
1583181300000|2020-03-02 20:35:00|6377.7|6374.7|6398.2|6395.2|6398.7|6395.7|6377.2|6374.2|173
1583181600000|2020-03-02 20:40:00|6397.7|6394.7|6394.2|6391.2|6401.2|6398.2|6390.2|6387.2|212
1583181900000|2020-03-02 20:45:00|6393.7|6390.7|6416.2|6413.2|6423.7|6420.7|6393.2|6390.2|662
1583182200000|2020-03-02 20:50:00|6416.7|6413.7|6438.7|6435.7|6439.2|6436.2|6415.2|6412.2|369
1583182500000|2020-03-02 20:55:00|6439.2|6436.2|6440.2|6437.2|6444.2|6441.2|6425.2|6422.2|374
1583182800000|2020-03-02 21:00:00|6448.5|6444.5|6444.1|6440.1|6452.4|6448.4|6435.8|6431.8|0
1583183100000|2020-03-02 21:05:00|6444.5|6440.5|6432|6428|6450.4|6446.4|6430.8|6426.8|0
1583183400000|2020-03-02 21:10:00|6432.1|6428.1|6402.6|6398.6|6433.3|6429.3|6400.4|6396.4|0
1583183700000|2020-03-02 21:15:00|6402.8|6398.8|6410.7|6406.7|6414.5|6410.5|6402.8|6398.8|0
1583184000000|2020-03-02 21:20:00|6410.6|6406.6|6417.2|6413.2|6417.4|6413.4|6409.9|6405.9|0
1583184300000|2020-03-02 21:25:00|6417.3|6413.3|6419.8|6415.8|6421.3|6417.3|6417|6413|0
1583184600000|2020-03-02 21:30:00|6420.5|6416.5|6443.9|6439.9|6445.9|6441.9|6417|6413|0
1583184900000|2020-03-02 21:35:00|6443.5|6439.5|6430|6426|6443.5|6439.5|6428.6|6424.6|0
1583185200000|2020-03-02 21:40:00|6430.1|6426.1|6431.5|6427.5|6439.3|6435.3|6429.3|6425.3|0
1583185500000|2020-03-02 21:45:00|6431.1|6427.1|6439.1|6435.1|6439.1|6435.1|6430.7|6426.7|0
1583185800000|2020-03-02 21:50:00|6439.5|6435.5|6424.7|6420.7|6440.5|6436.5|6418|6414|0
1583186100000|2020-03-02 21:55:00|6424.3|6420.3|6428.6|6424.6|6429.4|6425.4|6419.1|6415.1|0
1583186400000|2020-03-02 22:00:00|6428|6424|6428.3|6424.3|6429.2|6425.2|6427|6423|0
1583186700000|2020-03-02 22:05:00|6428|6424|6433.3|6429.3|6433.3|6429.3|6428|6424|0
1583187000000|2020-03-02 22:10:00|6433.4|6429.4|6435.4|6431.4|6435.4|6431.4|6432.6|6428.6|0
1583187300000|2020-03-02 22:15:00|6435.6|6431.6|6439.5|6435.5|6441|6437|6435.6|6431.6|0
1583187600000|2020-03-02 22:20:00|6439.8|6435.8|6441.4|6437.4|6442.4|6438.4|6439.7|6435.7|0
1583187900000|2020-03-02 22:25:00|6441.3|6437.3|6439.3|6435.3|6441.3|6437.3|6438|6434|0
1583188200000|2020-03-02 22:30:00|6438|6434|6442.7|6438.7|6443.4|6439.4|6437.4|6433.4|0
1583188500000|2020-03-02 22:35:00|6442.6|6438.6|6444.5|6440.5|6445.2|6441.2|6442.5|6438.5|0
1583188800000|2020-03-02 22:40:00|6445.1|6441.1|6441.4|6437.4|6445.1|6441.1|6441|6437|0
1583189100000|2020-03-02 22:45:00|6441.3|6437.3|6428.1|6424.1|6442.6|6438.6|6428.1|6424.1|0
1583189400000|2020-03-02 22:50:00|6426.7|6424.7|6455.2|6453.2|6455.7|6453.7|6422.7|6420.7|1995
1583189700000|2020-03-02 22:55:00|6454.2|6452.2|6467.7|6465.7|6468.2|6466.2|6440.2|6438.2|640
1583190000000|2020-03-02 23:00:00|6465.2|6463.2|6469.2|6468.2|6477.7|6476.7|6453.2|6451.2|1914
1583190300000|2020-03-02 23:05:00|6469.7|6468.7|6472.2|6471.2|6477.2|6476.2|6454.7|6453.7|1230
1583190600000|2020-03-02 23:10:00|6473.2|6472.2|6473.2|6472.2|6477.2|6476.2|6468.2|6467.2|996
1583190900000|2020-03-02 23:15:00|6473.7|6472.7|6482.7|6481.7|6491.7|6490.7|6468.2|6467.2|1988
1583191200000|2020-03-02 23:20:00|6482.2|6481.2|6487.7|6486.7|6489.2|6488.2|6479.7|6478.7|688
1583191500000|2020-03-02 23:25:00|6486.7|6485.7|6493.2|6492.2|6493.7|6492.7|6481.7|6480.7|627
1583191800000|2020-03-02 23:30:00|6492.7|6491.7|6504.2|6503.2|6504.7|6503.7|6488.2|6487.2|1369
1583192100000|2020-03-02 23:35:00|6504.7|6503.7|6486.7|6485.7|6506.7|6505.7|6486.2|6485.2|1356
1583192400000|2020-03-02 23:40:00|6487.7|6486.7|6496.2|6495.2|6496.2|6495.2|6484.7|6483.7|664
1583192700000|2020-03-02 23:45:00|6495.7|6494.7|6503.7|6502.7|6504.7|6503.7|6495.7|6494.7|643
1583193000000|2020-03-02 23:50:00|6502.7|6501.7|6507.7|6506.7|6507.7|6506.7|6502.7|6501.7|949
1583193300000|2020-03-02 23:55:00|6506.7|6505.7|6507.2|6506.2|6507.7|6506.7|6500.7|6499.7|931
1583193600000|2020-03-03 00:00:00|6507.7|6506.7|6501.7|6500.7|6509.7|6508.7|6498.7|6497.7|1847
1583193900000|2020-03-03 00:05:00|6500.7|6499.7|6505.7|6504.7|6506.7|6505.7|6499.7|6498.7|785
1583194200000|2020-03-03 00:10:00|6506.2|6505.2|6498.7|6497.7|6506.2|6505.2|6497.7|6496.7|830
1583194500000|2020-03-03 00:15:00|6499.7|6498.7|6506.7|6505.7|6509.7|6508.7|6499.7|6498.7|796
1583194800000|2020-03-03 00:20:00|6505.7|6504.7|6509.5|6508.5|6509.5|6508.5|6503.7|6502.7|544
1583195100000|2020-03-03 00:25:00|6510|6509|6511.5|6510.5|6514.5|6513.5|6509.5|6508.5|544
1583195400000|2020-03-03 00:30:00|6510.5|6509.5|6511.5|6510.5|6513.5|6512.5|6510.5|6509.5|337
1583195700000|2020-03-03 00:35:00|6510.5|6509.5|6510.5|6509.5|6519.5|6518.5|6510.5|6509.5|995
1583196000000|2020-03-03 00:40:00|6511.5|6510.5|6507.5|6506.5|6511.5|6510.5|6501.5|6500.5|723
1583196300000|2020-03-03 00:45:00|6508|6507|6508.5|6507.5|6511.5|6510.5|6506.5|6505.5|508
1583196600000|2020-03-03 00:50:00|6509.5|6508.5|6509|6508|6511.5|6510.5|6508.5|6507.5|465
1583196900000|2020-03-03 00:55:00|6509.5|6508.5|6513.5|6512.5|6513.5|6512.5|6509|6508|283
1583197200000|2020-03-03 01:00:00|6514.5|6513.5|6511.5|6510.5|6514.5|6513.5|6506.5|6505.5|676
1583197500000|2020-03-03 01:05:00|6510.5|6509.5|6507.5|6506.5|6510.5|6509.5|6506.5|6505.5|429
1583197800000|2020-03-03 01:10:00|6508.5|6507.5|6508.5|6507.5|6511.5|6510.5|6506.5|6505.5|483
1583198100000|2020-03-03 01:15:00|6508|6507|6497.5|6496.5|6509|6508|6496.5|6495.5|766
1583198400000|2020-03-03 01:20:00|6496.5|6495.5|6497.5|6496.5|6498|6497|6493.5|6492.5|507
1583198700000|2020-03-03 01:25:00|6498.5|6497.5|6507.5|6506.5|6508.5|6507.5|6497.5|6496.5|678
1583199000000|2020-03-03 01:30:00|6508.5|6507.5|6516.5|6515.5|6516.5|6515.5|6503.5|6502.5|781
1583199300000|2020-03-03 01:35:00|6517.5|6516.5|6522.5|6521.5|6523.5|6522.5|6514.5|6513.5|620
1583199600000|2020-03-03 01:40:00|6521.5|6520.5|6510.5|6509.5|6521.5|6520.5|6509|6508|731
1583199900000|2020-03-03 01:45:00|6511.5|6510.5|6506.5|6505.5|6511.5|6510.5|6504.5|6503.5|560
1583200200000|2020-03-03 01:50:00|6505.5|6504.5|6508.5|6507.5|6509.5|6508.5|6504.5|6503.5|405
1583200500000|2020-03-03 01:55:00|6507.5|6506.5|6504.5|6503.5|6507.5|6506.5|6503.5|6502.5|354
1583200800000|2020-03-03 02:00:00|6503.5|6502.5|6499.5|6498.5|6504.5|6503.5|6497.5|6496.5|473
1583201100000|2020-03-03 02:05:00|6500|6499|6497.5|6496.5|6500.5|6499.5|6496.5|6495.5|485
1583201400000|2020-03-03 02:10:00|6496|6495|6496.5|6495.5|6496.5|6495.5|6491.5|6490.5|421
1583201700000|2020-03-03 02:15:00|6495.5|6494.5|6496.5|6495.5|6499.5|6498.5|6494.5|6493.5|302
1583202000000|2020-03-03 02:20:00|6495.5|6494.5|6487.5|6486.5|6495.5|6494.5|6486.5|6485.5|508
1583202300000|2020-03-03 02:25:00|6488|6487|6492.5|6491.5|6493.5|6492.5|6485|6484|480
1583202600000|2020-03-03 02:30:00|6491.5|6490.5|6495.5|6494.5|6496.5|6495.5|6491.5|6490.5|377
1583202900000|2020-03-03 02:35:00|6495|6494|6500.5|6499.5|6501.5|6500.5|6491.5|6490.5|313
1583203200000|2020-03-03 02:40:00|6500|6499|6496.5|6495.5|6501.5|6500.5|6491.5|6490.5|541
1583203500000|2020-03-03 02:45:00|6497.5|6496.5|6502.5|6501.5|6503.5|6502.5|6495.5|6494.5|536
1583203800000|2020-03-03 02:50:00|6503|6502|6503.5|6502.5|6505.5|6504.5|6501.5|6500.5|429
1583204100000|2020-03-03 02:55:00|6504|6503|6502.5|6501.5|6504.5|6503.5|6499.5|6498.5|444
1583204400000|2020-03-03 03:00:00|6501.5|6500.5|6495.5|6494.5|6502.5|6501.5|6495.5|6494.5|622
1583204700000|2020-03-03 03:05:00|6494.5|6493.5|6492.5|6491.5|6494.5|6493.5|6488.5|6487.5|566
1583205000000|2020-03-03 03:10:00|6492|6491|6491.5|6490.5|6492|6491|6489.5|6488.5|326
1583205300000|2020-03-03 03:15:00|6490.5|6489.5|6491.5|6490.5|6491.5|6490.5|6487.5|6486.5|468
1583205600000|2020-03-03 03:20:00|6490.5|6489.5|6497.5|6496.5|6502.5|6501.5|6489.5|6488.5|772
1583205900000|2020-03-03 03:25:00|6498.5|6497.5|6512.5|6511.5|6512.5|6511.5|6495.5|6494.5|642
1583206200000|2020-03-03 03:30:00|6511.5|6510.5|6486.5|6485.5|6513|6512|6482.5|6481.5|1933
1583206500000|2020-03-03 03:35:00|6486|6485|6471.5|6470.5|6487.5|6486.5|6469|6468|1190
1583206800000|2020-03-03 03:40:00|6472.5|6471.5|6459.5|6458.5|6475.5|6474.5|6459.5|6458.5|1249
1583207100000|2020-03-03 03:45:00|6460|6459|6466.5|6465.5|6466.5|6465.5|6454.5|6453.5|1327
1583207400000|2020-03-03 03:50:00|6467|6466|6476.5|6475.5|6481.5|6480.5|6464.5|6463.5|1026
1583207700000|2020-03-03 03:55:00|6476|6475|6475.5|6474.5|6481|6480|6473|6472|457
1583208000000|2020-03-03 04:00:00|6476.5|6475.5|6479|6478|6482.5|6481.5|6475.5|6474.5|634
1583208300000|2020-03-03 04:05:00|6479.5|6478.5|6475|6474|6480.5|6479.5|6474.5|6473.5|703
1583208600000|2020-03-03 04:10:00|6474.5|6473.5|6473.5|6472.5|6476.5|6475.5|6471.5|6470.5|486
1583208900000|2020-03-03 04:15:00|6474.5|6473.5|6482.5|6481.5|6483.5|6482.5|6474.5|6473.5|890
1583209200000|2020-03-03 04:20:00|6482|6481|6469.5|6468.5|6482.5|6481.5|6468.5|6467.5|1595
1583209500000|2020-03-03 04:25:00|6468.5|6467.5|6456.5|6455.5|6471.5|6470.5|6456.5|6455.5|920
1583209800000|2020-03-03 04:30:00|6457|6456|6441.5|6440.5|6457.5|6456.5|6441.5|6440.5|1073
1583210100000|2020-03-03 04:35:00|6442.5|6441.5|6446.5|6445.5|6447.5|6446.5|6435|6434|1258
1583210400000|2020-03-03 04:40:00|6445.5|6444.5|6439.5|6438.5|6452.5|6451.5|6439.5|6438.5|1036
1583210700000|2020-03-03 04:45:00|6439|6438|6442.5|6441.5|6445.5|6444.5|6438.5|6437.5|772
1583211000000|2020-03-03 04:50:00|6443|6442|6451.5|6450.5|6454.5|6453.5|6442.5|6441.5|1120
1583211300000|2020-03-03 04:55:00|6451|6450|6446.5|6445.5|6454.5|6453.5|6446.5|6445.5|771
1583211600000|2020-03-03 05:00:00|6443.2|6442.2|6440.7|6438.7|6450.7|6448.7|6439.7|6437.7|1312
1583211900000|2020-03-03 05:05:00|6441.7|6439.7|6434.2|6432.2|6442.7|6440.7|6423.7|6421.7|2876
1583212200000|2020-03-03 05:10:00|6434.7|6432.7|6420.7|6418.7|6435.7|6433.7|6417.7|6415.7|3304
1583212500000|2020-03-03 05:15:00|6421.2|6419.2|6414.7|6412.7|6424.7|6422.7|6412.7|6410.7|1119
1583212800000|2020-03-03 05:20:00|6416.7|6414.7|6411.7|6409.7|6417.7|6415.7|6409.7|6407.7|1196
1583213100000|2020-03-03 05:25:00|6410.7|6408.7|6394.2|6392.2|6419.7|6417.7|6392.7|6390.7|1950
1583213400000|2020-03-03 05:30:00|6403.1|6399.1|6404.3|6400.3|6408.8|6404.8|6394.4|6390.4|0
1583213700000|2020-03-03 05:35:00|6404.5|6400.5|6406.1|6402.1|6410.9|6406.9|6400.4|6396.4|0
1583214000000|2020-03-03 05:40:00|6406|6402|6404.5|6400.5|6409|6405|6403.2|6399.2|0
1583214300000|2020-03-03 05:45:00|6404.3|6400.3|6400|6396|6404.9|6400.9|6397.1|6393.1|0
1583214600000|2020-03-03 05:50:00|6399.8|6395.8|6399.8|6395.8|6400.8|6396.8|6397.2|6393.2|0
1583214900000|2020-03-03 05:55:00|6399.9|6395.9|6392.3|6388.3|6403.1|6399.1|6391.7|6387.7|0
1583215200000|2020-03-03 06:00:00|6392.1|6388.1|6382.5|6378.5|6393|6389|6381.1|6377.1|0
1583215500000|2020-03-03 06:05:00|6382.9|6378.9|6380.2|6376.2|6388.3|6384.3|6379.8|6375.8|0
1583215800000|2020-03-03 06:10:00|6383.7|6380.7|6380.7|6377.7|6386.2|6383.2|6375.2|6372.2|682
1583216100000|2020-03-03 06:15:00|6381.2|6378.2|6366.7|6363.7|6381.7|6378.7|6365.7|6362.7|405
1583216400000|2020-03-03 06:20:00|6366.2|6363.2|6374.7|6371.7|6385.7|6382.7|6365.7|6362.7|226
1583216700000|2020-03-03 06:25:00|6375.2|6372.2|6379.7|6376.7|6381.2|6378.2|6369.2|6366.2|297
1583217000000|2020-03-03 06:30:00|6379.2|6376.2|6377.7|6374.7|6381.7|6378.7|6374.7|6371.7|399
1583217300000|2020-03-03 06:35:00|6377.2|6374.2|6373.2|6370.2|6378.7|6375.7|6368.7|6365.7|212
1583217600000|2020-03-03 06:40:00|6372.7|6369.7|6379.7|6376.7|6380.2|6377.2|6372.7|6369.7|198
1583217900000|2020-03-03 06:45:00|6380.2|6377.2|6381.7|6378.7|6384.2|6381.2|6380.2|6377.2|117
1583218200000|2020-03-03 06:50:00|6382.2|6379.2|6385.7|6382.7|6386.2|6383.2|6381.2|6378.2|98
1583218500000|2020-03-03 06:55:00|6386.2|6383.2|6398.7|6395.7|6403.2|6400.2|6385.2|6382.2|256
1583218800000|2020-03-03 07:00:00|6398.2|6395.2|6407.7|6404.7|6407.7|6404.7|6393.7|6390.7|339
1583219100000|2020-03-03 07:05:00|6408.2|6405.2|6402.7|6399.7|6408.7|6405.7|6399.2|6396.2|136
1583219400000|2020-03-03 07:10:00|6402.2|6399.2|6406.2|6403.2|6408.7|6405.7|6399.7|6396.7|209
1583219700000|2020-03-03 07:15:00|6405.7|6402.7|6404.7|6401.7|6408.2|6405.2|6400.7|6397.7|152
1583220000000|2020-03-03 07:20:00|6404.2|6401.2|6400.7|6397.7|6404.2|6401.2|6397.7|6394.7|136
1583220300000|2020-03-03 07:25:00|6400.2|6397.2|6402.2|6399.2|6405.7|6402.7|6396.7|6393.7|166
1583220600000|2020-03-03 07:30:00|6402.7|6399.7|6394.7|6391.7|6403.7|6400.7|6393.7|6390.7|200
1583220900000|2020-03-03 07:35:00|6394.2|6391.2|6391.2|6388.2|6395.2|6392.2|6387.7|6384.7|151
1583221200000|2020-03-03 07:40:00|6391.7|6388.7|6405.7|6402.7|6408.7|6405.7|6391.7|6388.7|348
1583221500000|2020-03-03 07:45:00|6406.2|6403.2|6396.2|6393.2|6407.2|6404.2|6396.2|6393.2|152
1583221800000|2020-03-03 07:50:00|6396.7|6393.7|6402.7|6399.7|6405.2|6402.2|6396.2|6393.2|101
1583222100000|2020-03-03 07:55:00|6402.2|6399.2|6417.7|6414.7|6418.7|6415.7|6401.7|6398.7|259
1583222400000|2020-03-03 08:00:00|6417.2|6414.2|6416.7|6413.7|6425.7|6422.7|6411.7|6408.7|287
1583222700000|2020-03-03 08:05:00|6417.2|6414.2|6403.7|6400.7|6417.2|6414.2|6391.7|6388.7|252
1583223000000|2020-03-03 08:10:00|6403.2|6400.2|6427.7|6424.7|6427.7|6424.7|6402.2|6399.2|290
1583223300000|2020-03-03 08:15:00|6427.2|6424.2|6439.2|6436.2|6439.7|6436.7|6419.7|6416.7|210
1583223600000|2020-03-03 08:20:00|6440.7|6437.7|6444.7|6441.7|6446.2|6443.2|6435.2|6432.2|196
1583223900000|2020-03-03 08:25:00|6444.2|6441.2|6436.7|6433.7|6444.7|6441.7|6435.2|6432.2|164
1583224200000|2020-03-03 08:30:00|6437.2|6434.2|6452.7|6449.7|6453.2|6450.2|6436.7|6433.7|360
1583224500000|2020-03-03 08:35:00|6452.2|6449.2|6457.7|6454.7|6465.2|6462.2|6450.2|6447.2|306
1583224800000|2020-03-03 08:40:00|6458.2|6455.2|6453.2|6450.2|6462.7|6459.7|6451.7|6448.7|178
1583225100000|2020-03-03 08:45:00|6452.7|6449.7|6443.7|6440.7|6453.2|6450.2|6443.7|6440.7|211
1583225400000|2020-03-03 08:50:00|6443.2|6440.2|6435.7|6432.7|6447.7|6444.7|6435.7|6432.7|150
1583225700000|2020-03-03 08:55:00|6435.2|6432.2|6445.7|6442.7|6448.7|6445.7|6433.7|6430.7|98
1583226000000|2020-03-03 09:00:00|6445.2|6442.2|6427.7|6424.7|6445.7|6442.7|6427.2|6424.2|71
1583226300000|2020-03-03 09:05:00|6428.2|6425.2|6440.2|6437.2|6442.7|6439.7|6427.2|6424.2|79
1583226600000|2020-03-03 09:10:00|6440.7|6437.7|6455.7|6452.7|6459.7|6456.7|6440.2|6437.2|123
1583226900000|2020-03-03 09:15:00|6456.2|6453.2|6459.7|6456.7|6461.7|6458.7|6453.7|6450.7|95
1583227200000|2020-03-03 09:20:00|6459.2|6456.2|6445.7|6442.7|6462.2|6459.2|6444.7|6441.7|99
1583227500000|2020-03-03 09:25:00|6446.2|6443.2|6447.7|6444.7|6450.2|6447.2|6439.7|6436.7|93
1583227800000|2020-03-03 09:30:00|6448.2|6445.2|6452.7|6449.7|6456.7|6453.7|6443.2|6440.2|100
1583228100000|2020-03-03 09:35:00|6453.2|6450.2|6447.7|6444.7|6454.7|6451.7|6444.7|6441.7|134
1583228400000|2020-03-03 09:40:00|6445.7|6442.7|6450.7|6447.7|6454.2|6451.2|6442.2|6439.2|158
1583228700000|2020-03-03 09:45:00|6450.2|6447.2|6456.7|6453.7|6458.2|6455.2|6445.7|6442.7|117
1583229000000|2020-03-03 09:50:00|6456.2|6453.2|6450.7|6447.7|6462.2|6459.2|6449.2|6446.2|113
1583229300000|2020-03-03 09:55:00|6451.2|6448.2|6456.7|6453.7|6456.7|6453.7|6447.2|6444.2|127
1583229600000|2020-03-03 10:00:00|6457.2|6454.2|6461.2|6458.2|6466.7|6463.7|6453.2|6450.2|157
1583229900000|2020-03-03 10:05:00|6460.7|6457.7|6449.7|6446.7|6462.2|6459.2|6443.7|6440.7|140
1583230200000|2020-03-03 10:10:00|6450.2|6447.2|6447.7|6444.7|6454.2|6451.2|6444.7|6441.7|96
1583230500000|2020-03-03 10:15:00|6448.2|6445.2|6455.7|6452.7|6457.7|6454.7|6447.7|6444.7|180
1583230800000|2020-03-03 10:20:00|6455.2|6452.2|6453.2|6450.2|6456.7|6453.7|6448.2|6445.2|83
1583231100000|2020-03-03 10:25:00|6453.7|6450.7|6451.2|6448.2|6456.7|6453.7|6449.7|6446.7|115
1583231400000|2020-03-03 10:30:00|6451.7|6448.7|6447.7|6444.7|6456.2|6453.2|6446.7|6443.7|256
1583231700000|2020-03-03 10:35:00|6448.2|6445.2|6447.2|6444.2|6449.2|6446.2|6438.2|6435.2|183
1583232000000|2020-03-03 10:40:00|6446.7|6443.7|6449.7|6446.7|6452.7|6449.7|6446.2|6443.2|168
1583232300000|2020-03-03 10:45:00|6449.2|6446.2|6445.2|6442.2|6455.7|6452.7|6444.7|6441.7|199
1583232600000|2020-03-03 10:50:00|6445.7|6442.7|6459.7|6456.7|6460.7|6457.7|6445.2|6442.2|140
1583232900000|2020-03-03 10:55:00|6460.2|6457.2|6465.2|6462.2|6465.7|6462.7|6456.7|6453.7|121
1583233200000|2020-03-03 11:00:00|6464.2|6461.2|6455.7|6452.7|6464.2|6461.2|6448.7|6445.7|150
1583233500000|2020-03-03 11:05:00|6456.2|6453.2|6443.7|6440.7|6459.2|6456.2|6438.7|6435.7|188
1583233800000|2020-03-03 11:10:00|6443.2|6440.2|6445.7|6442.7|6447.2|6444.2|6434.7|6431.7|306
1583234100000|2020-03-03 11:15:00|6445.2|6442.2|6446.2|6443.2|6448.2|6445.2|6440.7|6437.7|89
1583234400000|2020-03-03 11:20:00|6445.7|6442.7|6440.2|6437.2|6450.7|6447.7|6440.2|6437.2|93
1583234700000|2020-03-03 11:25:00|6440.7|6437.7|6429.7|6426.7|6441.2|6438.2|6423.7|6420.7|176
1583235000000|2020-03-03 11:30:00|6429.2|6426.2|6436.7|6433.7|6438.7|6435.7|6427.7|6424.7|70
1583235300000|2020-03-03 11:35:00|6437.2|6434.2|6430.7|6427.7|6440.7|6437.7|6430.7|6427.7|81
1583235600000|2020-03-03 11:40:00|6431.2|6428.2|6429.7|6426.7|6433.7|6430.7|6419.7|6416.7|122
1583235900000|2020-03-03 11:45:00|6430.2|6427.2|6420.2|6417.2|6432.2|6429.2|6420.2|6417.2|107
1583236200000|2020-03-03 11:50:00|6420.7|6417.7|6425.7|6422.7|6428.7|6425.7|6419.7|6416.7|92
1583236500000|2020-03-03 11:55:00|6426.2|6423.2|6421.7|6418.7|6431.7|6428.7|6421.7|6418.7|148
1583236800000|2020-03-03 12:00:00|6420.7|6417.7|6438.2|6435.2|6438.2|6435.2|6420.7|6417.7|173
1583237100000|2020-03-03 12:05:00|6438.7|6435.7|6442.7|6439.7|6442.7|6439.7|6426.7|6423.7|113
1583237400000|2020-03-03 12:10:00|6442.2|6439.2|6445.7|6442.7|6448.7|6445.7|6438.7|6435.7|186
1583237700000|2020-03-03 12:15:00|6445.2|6442.2|6447.7|6444.7|6449.2|6446.2|6443.7|6440.7|84
1583238000000|2020-03-03 12:20:00|6448.2|6445.2|6444.7|6441.7|6448.2|6445.2|6435.7|6432.7|207
1583238300000|2020-03-03 12:25:00|6444.2|6441.2|6448.7|6445.7|6448.7|6445.7|6441.2|6438.2|201
1583238600000|2020-03-03 12:30:00|6448.2|6445.2|6443.7|6440.7|6460.2|6457.2|6438.7|6435.7|173
1583238900000|2020-03-03 12:35:00|6444.2|6441.2|6413.7|6410.7|6444.2|6441.2|6409.7|6406.7|665
1583239200000|2020-03-03 12:40:00|6412.7|6409.7|6392.2|6389.2|6419.2|6416.2|6390.7|6387.7|437
1583239500000|2020-03-03 12:45:00|6391.7|6388.7|6393.7|6390.7|6397.2|6394.2|6383.7|6380.7|308
1583239800000|2020-03-03 12:50:00|6394.2|6391.2|6390.2|6387.2|6400.7|6397.7|6387.7|6384.7|157
1583240100000|2020-03-03 12:55:00|6390.7|6387.7|6402.7|6399.7|6409.7|6406.7|6381.2|6378.2|197
1583240400000|2020-03-03 13:00:00|6402.2|6399.2|6389.7|6386.7|6402.2|6399.2|6388.7|6385.7|127
1583240700000|2020-03-03 13:05:00|6390.2|6387.2|6387.2|6384.2|6392.7|6389.7|6376.7|6373.7|165
1583241000000|2020-03-03 13:10:00|6386.2|6383.2|6395.7|6392.7|6398.7|6395.7|6377.7|6374.7|244
1583241300000|2020-03-03 13:15:00|6395.2|6392.2|6402.7|6399.7|6403.2|6400.2|6389.7|6386.7|172
1583241600000|2020-03-03 13:20:00|6402.2|6399.2|6418.7|6415.7|6420.7|6417.7|6397.7|6394.7|166
1583241900000|2020-03-03 13:25:00|6418.2|6415.2|6428.7|6425.7|6432.2|6429.2|6416.7|6413.7|198
1583242200000|2020-03-03 13:30:00|6429.7|6426.7|6429.7|6426.7|6431.7|6428.7|6420.7|6417.7|75
1583242500000|2020-03-03 13:35:00|6427.7|6424.7|6418.2|6415.2|6434.7|6431.7|6416.2|6413.2|84
1583242800000|2020-03-03 13:40:00|6417.7|6414.7|6416.7|6413.7|6420.7|6417.7|6411.7|6408.7|111
1583243100000|2020-03-03 13:45:00|6416.2|6413.2|6412.7|6409.7|6416.2|6413.2|6403.7|6400.7|115
1583243400000|2020-03-03 13:50:00|6413.2|6410.2|6421.7|6418.7|6426.2|6423.2|6413.2|6410.2|77
1583243700000|2020-03-03 13:55:00|6422.2|6419.2|6428.7|6425.7|6431.7|6428.7|6417.7|6414.7|80
1583244000000|2020-03-03 14:00:00|6428.2|6425.2|6426.2|6423.2|6429.7|6426.7|6422.7|6419.7|90
1583244300000|2020-03-03 14:05:00|6426.7|6423.7|6431.7|6428.7|6434.7|6431.7|6422.7|6419.7|98
1583244600000|2020-03-03 14:10:00|6432.7|6429.7|6423.2|6420.2|6433.7|6430.7|6420.7|6417.7|52
1583244900000|2020-03-03 14:15:00|6422.7|6419.7|6431.7|6428.7|6436.2|6433.2|6422.7|6419.7|45
1583245200000|2020-03-03 14:20:00|6431.2|6428.2|6432.7|6429.7|6436.7|6433.7|6431.2|6428.2|107
1583245500000|2020-03-03 14:25:00|6433.2|6430.2|6432.2|6429.2|6436.7|6433.7|6430.7|6427.7|124
1583245800000|2020-03-03 14:30:00|6431.7|6428.7|6413.7|6410.7|6432.7|6429.7|6411.7|6408.7|282
1583246100000|2020-03-03 14:35:00|6412.7|6409.7|6405.2|6402.2|6412.7|6409.7|6392.7|6389.7|213
1583246400000|2020-03-03 14:40:00|6404.7|6401.7|6406.7|6403.7|6413.2|6410.2|6397.7|6394.7|132
1583246700000|2020-03-03 14:45:00|6405.2|6402.2|6403.7|6400.7|6410.7|6407.7|6391.2|6388.2|103
1583247000000|2020-03-03 14:50:00|6402.7|6399.7|6390.2|6387.2|6407.7|6404.7|6378.7|6375.7|485
1583247300000|2020-03-03 14:55:00|6389.7|6386.7|6388.7|6385.7|6395.2|6392.2|6375.7|6372.7|144
1583247600000|2020-03-03 15:00:00|6387.7|6384.7|6465.7|6462.7|6474.7|6471.7|6386.7|6383.7|1025
1583247900000|2020-03-03 15:05:00|6466.2|6463.2|6436.2|6433.2|6475.7|6472.7|6432.2|6429.2|435
1583248200000|2020-03-03 15:10:00|6438.7|6435.7|6415.7|6412.7|6450.7|6447.7|6409.2|6406.2|357
1583248500000|2020-03-03 15:15:00|6412.2|6409.2|6406.7|6403.7|6418.2|6415.2|6393.2|6390.2|398
1583248800000|2020-03-03 15:20:00|6405.2|6402.2|6439.2|6436.2|6439.7|6436.7|6399.7|6396.7|364
1583249100000|2020-03-03 15:25:00|6438.7|6435.7|6420.2|6417.2|6443.2|6440.2|6416.2|6413.2|232
1583249400000|2020-03-03 15:30:00|6421.2|6418.2|6409.2|6406.2|6433.2|6430.2|6409.2|6406.2|135
1583249700000|2020-03-03 15:35:00|6408.7|6405.7|6426.2|6423.2|6440.7|6437.7|6406.2|6403.2|208
1583250000000|2020-03-03 15:40:00|6425.7|6422.7|6444.7|6441.7|6444.7|6441.7|6423.7|6420.7|159
1583250300000|2020-03-03 15:45:00|6444.2|6441.2|6423.2|6420.2|6449.2|6446.2|6415.2|6412.2|132
1583250600000|2020-03-03 15:50:00|6422.7|6419.7|6426.2|6423.2|6433.7|6430.7|6416.7|6413.7|142
1583250900000|2020-03-03 15:55:00|6425.7|6422.7|6449.2|6446.2|6450.2|6447.2|6423.2|6420.2|288
1583251200000|2020-03-03 16:00:00|6450.2|6447.2|6432.7|6429.7|6457.2|6454.2|6429.2|6426.2|247
1583251500000|2020-03-03 16:05:00|6432.2|6429.2|6415.2|6412.2|6433.7|6430.7|6412.7|6409.7|195
1583251800000|2020-03-03 16:10:00|6414.7|6411.7|6390.7|6387.7|6415.2|6412.2|6388.2|6385.2|236
1583252100000|2020-03-03 16:15:00|6392.2|6389.2|6391.2|6388.2|6408.2|6405.2|6390.2|6387.2|135
1583252400000|2020-03-03 16:20:00|6392.2|6389.2|6367.2|6364.2|6395.2|6392.2|6367.2|6364.2|211
1583252700000|2020-03-03 16:25:00|6369.2|6366.2|6357.2|6354.2|6369.2|6366.2|6348.2|6345.2|518
1583253000000|2020-03-03 16:30:00|6357.7|6354.7|6372.2|6369.2|6372.2|6369.2|6352.7|6349.7|166
1583253300000|2020-03-03 16:35:00|6372.7|6369.7|6383.2|6380.2|6384.2|6381.2|6354.7|6351.7|186
1583253600000|2020-03-03 16:40:00|6383.7|6380.7|6381.2|6378.2|6393.7|6390.7|6367.7|6364.7|72
1583253900000|2020-03-03 16:45:00|6380.2|6377.2|6366.2|6363.2|6384.2|6381.2|6365.2|6362.2|34
1583254200000|2020-03-03 16:50:00|6366.7|6363.7|6396.2|6393.2|6402.2|6399.2|6365.7|6362.7|59
1583254500000|2020-03-03 16:55:00|6395.7|6392.7|6408.7|6405.7|6409.2|6406.2|6390.2|6387.2|48
1583254800000|2020-03-03 17:00:00|6407.7|6404.7|6410.2|6407.2|6410.2|6407.2|6393.2|6390.2|77
1583255100000|2020-03-03 17:05:00|6409.7|6406.7|6417.2|6414.2|6418.2|6415.2|6402.7|6399.7|126
1583255400000|2020-03-03 17:10:00|6418.7|6415.7|6397.2|6394.2|6420.2|6417.2|6396.2|6393.2|105
1583255700000|2020-03-03 17:15:00|6397.7|6394.7|6392.7|6389.7|6402.2|6399.2|6388.7|6385.7|29
1583256000000|2020-03-03 17:20:00|6392.2|6389.2|6397.7|6394.7|6402.2|6399.2|6389.7|6386.7|48
1583256300000|2020-03-03 17:25:00|6399.2|6396.2|6391.7|6388.7|6405.2|6402.2|6382.2|6379.2|135
1583256600000|2020-03-03 17:30:00|6392.7|6389.7|6385.2|6382.2|6395.2|6392.2|6379.2|6376.2|88
1583256900000|2020-03-03 17:35:00|6384.7|6381.7|6391.2|6388.2|6391.2|6388.2|6378.7|6375.7|83
1583257200000|2020-03-03 17:40:00|6390.7|6387.7|6380.2|6377.2|6393.2|6390.2|6379.2|6376.2|31
1583257500000|2020-03-03 17:45:00|6381.2|6378.2|6393.2|6390.2|6399.2|6396.2|6380.2|6377.2|60
1583257800000|2020-03-03 17:50:00|6393.7|6390.7|6379.2|6376.2|6393.7|6390.7|6378.2|6375.2|15
1583258100000|2020-03-03 17:55:00|6378.7|6375.7|6378.7|6375.7|6382.2|6379.2|6370.2|6367.2|46
1583258400000|2020-03-03 18:00:00|6378.2|6375.2|6363.2|6360.2|6378.2|6375.2|6359.7|6356.7|61
1583258700000|2020-03-03 18:05:00|6363.7|6360.7|6358.7|6355.7|6370.2|6367.2|6358.2|6355.2|221
1583259000000|2020-03-03 18:10:00|6359.2|6356.2|6347.7|6344.7|6362.2|6359.2|6345.7|6342.7|235
1583259300000|2020-03-03 18:15:00|6346.7|6343.7|6335.7|6332.7|6350.7|6347.7|6334.7|6331.7|214
1583259600000|2020-03-03 18:20:00|6336.2|6333.2|6330.7|6327.7|6341.7|6338.7|6327.7|6324.7|175
1583259900000|2020-03-03 18:25:00|6329.2|6326.2|6316.7|6313.7|6332.2|6329.2|6312.2|6309.2|396
1583260200000|2020-03-03 18:30:00|6316.2|6313.2|6336.2|6333.2|6338.7|6335.7|6310.2|6307.2|183
1583260500000|2020-03-03 18:35:00|6336.7|6333.7|6336.2|6333.2|6339.2|6336.2|6327.7|6324.7|71
1583260800000|2020-03-03 18:40:00|6335.7|6332.7|6307.7|6304.7|6336.2|6333.2|6307.2|6304.2|110
1583261100000|2020-03-03 18:45:00|6308.2|6305.2|6306.2|6303.2|6315.7|6312.7|6306.2|6303.2|130
1583261400000|2020-03-03 18:50:00|6305.7|6302.7|6306.2|6303.2|6312.7|6309.7|6303.7|6300.7|122
1583261700000|2020-03-03 18:55:00|6306.7|6303.7|6293.7|6290.7|6307.7|6304.7|6292.7|6289.7|97
1583262000000|2020-03-03 19:00:00|6293.2|6290.2|6279.7|6276.7|6303.2|6300.2|6279.2|6276.2|128
1583262300000|2020-03-03 19:05:00|6280.2|6277.2|6257.7|6254.7|6282.7|6279.7|6257.2|6254.2|133
1583262600000|2020-03-03 19:10:00|6257.2|6254.2|6288.2|6285.2|6288.2|6285.2|6257.2|6254.2|197
1583262900000|2020-03-03 19:15:00|6287.7|6284.7|6256.7|6253.7|6290.2|6287.2|6255.7|6252.7|275
1583263200000|2020-03-03 19:20:00|6255.7|6252.7|6254.2|6251.2|6273.7|6270.7|6246.7|6243.7|303
1583263500000|2020-03-03 19:25:00|6253.7|6250.7|6286.2|6283.2|6289.7|6286.7|6253.2|6250.2|67
1583263800000|2020-03-03 19:30:00|6286.7|6283.7|6293.7|6290.7|6299.2|6296.2|6277.2|6274.2|46
1583264100000|2020-03-03 19:35:00|6293.2|6290.2|6273.2|6270.2|6299.7|6296.7|6271.7|6268.7|104
1583264400000|2020-03-03 19:40:00|6272.7|6269.7|6274.2|6271.2|6279.2|6276.2|6262.7|6259.7|69
1583264700000|2020-03-03 19:45:00|6273.7|6270.7|6300.7|6297.7|6305.2|6302.2|6271.2|6268.2|100
1583265000000|2020-03-03 19:50:00|6301.7|6298.7|6310.7|6307.7|6310.7|6307.7|6290.7|6287.7|106
1583265300000|2020-03-03 19:55:00|6309.7|6306.7|6309.7|6306.7|6313.2|6310.2|6300.2|6297.2|217
1583265600000|2020-03-03 20:00:00|6310.2|6307.2|6327.2|6324.2|6329.2|6326.2|6301.2|6298.2|117
1583265900000|2020-03-03 20:05:00|6326.7|6323.7|6314.7|6311.7|6326.7|6323.7|6309.2|6306.2|91
1583266200000|2020-03-03 20:10:00|6315.2|6312.2|6337.2|6334.2|6341.2|6338.2|6313.7|6310.7|53
1583266500000|2020-03-03 20:15:00|6335.7|6332.7|6342.2|6339.2|6346.7|6343.7|6326.2|6323.2|33
1583266800000|2020-03-03 20:20:00|6343.2|6340.2|6308.7|6305.7|6344.2|6341.2|6306.2|6303.2|78
1583267100000|2020-03-03 20:25:00|6309.2|6306.2|6336.7|6333.7|6341.2|6338.2|6308.2|6305.2|261
1583267400000|2020-03-03 20:30:00|6336.2|6333.2|6314.2|6311.2|6338.2|6335.2|6301.2|6298.2|85
1583267700000|2020-03-03 20:35:00|6313.7|6310.7|6292.2|6289.2|6320.7|6317.7|6289.2|6286.2|269
1583268000000|2020-03-03 20:40:00|6294.7|6291.7|6326.7|6323.7|6329.2|6326.2|6289.7|6286.7|276
1583268300000|2020-03-03 20:45:00|6327.2|6324.2|6321.2|6318.2|6342.7|6339.7|6313.2|6310.2|243
1583268600000|2020-03-03 20:50:00|6320.7|6317.7|6320.7|6317.7|6325.2|6322.2|6296.2|6293.2|389
1583268900000|2020-03-03 20:55:00|6321.2|6318.2|6309.2|6306.2|6333.7|6330.7|6295.2|6292.2|274
1583269200000|2020-03-03 21:00:00|6301.6|6297.6|6326.8|6322.8|6330.2|6326.2|6298.7|6294.7|0
1583269500000|2020-03-03 21:05:00|6326.7|6322.7|6322.1|6318.1|6327.5|6323.5|6313.8|6309.8|0
1583269800000|2020-03-03 21:10:00|6321.9|6317.9|6296.3|6292.3|6323.4|6319.4|6291.9|6287.9|0
1583270100000|2020-03-03 21:15:00|6296.4|6292.4|6306.8|6302.8|6306.8|6302.8|6294.5|6290.5|0
1583270400000|2020-03-03 21:20:00|6305.7|6301.7|6306.9|6302.9|6307.7|6303.7|6304|6300|0
1583270700000|2020-03-03 21:25:00|6307|6303|6310.7|6306.7|6310.7|6306.7|6306.3|6302.3|0
1583271000000|2020-03-03 21:30:00|6307.1|6303.1|6311.2|6307.2|6314.6|6310.6|6296.7|6292.7|0
1583271300000|2020-03-03 21:35:00|6310.8|6306.8|6308.9|6304.9|6313.2|6309.2|6305.5|6301.5|0
1583271600000|2020-03-03 21:40:00|6309.3|6305.3|6305.2|6301.2|6309.6|6305.6|6302.8|6298.8|0
1583271900000|2020-03-03 21:45:00|6306|6302|6298.8|6294.8|6306|6302|6298.8|6294.8|0
1583272200000|2020-03-03 21:50:00|6299.2|6295.2|6292.9|6288.9|6300.9|6296.9|6291.6|6287.6|0
1583272500000|2020-03-03 21:55:00|6293.3|6289.3|6292.5|6288.5|6299.3|6295.3|6291.9|6287.9|0
1583272800000|2020-03-03 22:00:00|6292.6|6288.6|6290.9|6286.9|6295.4|6291.4|6290.9|6286.9|0
1583273100000|2020-03-03 22:05:00|6291.2|6287.2|6292.5|6288.5|6293.5|6289.5|6290.3|6286.3|0
1583273400000|2020-03-03 22:10:00|6292.7|6288.7|6293.9|6289.9|6295.1|6291.1|6292.7|6288.7|0
1583273700000|2020-03-03 22:15:00|6294|6290|6293.4|6289.4|6294.3|6290.3|6292.3|6288.3|0
1583274000000|2020-03-03 22:20:00|6293.2|6289.2|6295.2|6291.2|6295.3|6291.3|6292.5|6288.5|0
1583274300000|2020-03-03 22:25:00|6295.4|6291.4|6295.9|6291.9|6296.1|6292.1|6295.4|6291.4|0
1583274600000|2020-03-03 22:30:00|6296.1|6292.1|6296.4|6292.4|6296.8|6292.8|6295.4|6291.4|0
1583274900000|2020-03-03 22:35:00|6296.5|6292.5|6294.7|6290.7|6296.8|6292.8|6294|6290|0
1583275200000|2020-03-03 22:40:00|6294.8|6290.8|6294.4|6290.4|6295|6291|6294.1|6290.1|0
1583275500000|2020-03-03 22:45:00|6294.1|6290.1|6310.1|6306.1|6310.6|6306.6|6294.1|6290.1|0
1583275800000|2020-03-03 22:50:00|6319.7|6317.7|6344.7|6342.7|6353.7|6351.7|6318.2|6316.2|1155
1583276100000|2020-03-03 22:55:00|6345.2|6343.2|6355.2|6353.2|6357.7|6355.7|6337.7|6335.7|404
1583276400000|2020-03-03 23:00:00|6354.2|6352.2|6333.7|6332.7|6354.2|6352.7|6327.7|6326.7|1491
1583276700000|2020-03-03 23:05:00|6334.7|6333.7|6339.2|6338.2|6339.2|6338.2|6322.7|6321.7|910
1583277000000|2020-03-03 23:10:00|6340.2|6339.2|6356.2|6355.2|6356.2|6355.2|6337.7|6336.7|825
1583277300000|2020-03-03 23:15:00|6357.7|6356.7|6364.7|6363.7|6367.2|6366.2|6354.7|6353.7|571
1583277600000|2020-03-03 23:20:00|6366.7|6365.7|6370.7|6369.7|6377.7|6376.7|6366.7|6365.7|575
1583277900000|2020-03-03 23:25:00|6370.2|6369.2|6357.7|6356.7|6376.7|6375.7|6357.7|6356.7|657
1583278200000|2020-03-03 23:30:00|6355.2|6354.2|6354.7|6353.7|6361.2|6360.2|6344.7|6343.7|994
1583278500000|2020-03-03 23:35:00|6354.2|6353.2|6353.7|6352.7|6354.2|6353.2|6339.7|6338.7|810
1583278800000|2020-03-03 23:40:00|6354.2|6353.2|6337.7|6336.7|6355.2|6354.2|6335.7|6334.7|769
1583279100000|2020-03-03 23:45:00|6337.2|6336.2|6335.2|6334.2|6340.2|6339.2|6326.7|6325.7|870
1583279400000|2020-03-03 23:50:00|6334.2|6333.2|6342.2|6341.2|6343.7|6342.7|6322.7|6321.7|704
1583279700000|2020-03-03 23:55:00|6343.2|6342.2|6358.7|6357.7|6358.7|6357.7|6338.7|6337.7|833
1583280000000|2020-03-04 00:00:00|6358.2|6357.2|6360.7|6359.7|6361.7|6360.7|6349.2|6348.2|1148
1583280300000|2020-03-04 00:05:00|6361.2|6360.2|6372.7|6371.7|6383.2|6382.2|6361.2|6360.2|1377
1583280600000|2020-03-04 00:10:00|6373.2|6372.2|6370.7|6369.7|6381.2|6380.2|6366.2|6365.2|841
1583280900000|2020-03-04 00:15:00|6371.2|6370.2|6373.2|6372.2|6381.2|6380.2|6368.2|6367.2|739
1583281200000|2020-03-04 00:20:00|6372.2|6371.2|6369.9|6368.9|6378.7|6377.7|6367.2|6366.2|587
1583281500000|2020-03-04 00:25:00|6369.4|6368.4|6363.4|6362.4|6370.4|6369.4|6361.4|6360.4|320
1583281800000|2020-03-04 00:30:00|6361.4|6360.4|6373.9|6372.9|6376.4|6375.4|6360.4|6359.4|887
1583282100000|2020-03-04 00:35:00|6374.4|6373.4|6366.4|6365.4|6375.4|6374.4|6362.4|6361.4|848
1583282400000|2020-03-04 00:40:00|6366.9|6365.9|6360.4|6359.4|6368.4|6367.4|6359.4|6358.4|712
1583282700000|2020-03-04 00:45:00|6359.9|6358.9|6348.9|6347.9|6360.4|6359.4|6348.9|6347.9|582
1583283000000|2020-03-04 00:50:00|6349.4|6348.4|6352.4|6351.4|6354.9|6353.9|6347.4|6346.4|420
1583283300000|2020-03-04 00:55:00|6352.9|6351.9|6354.4|6353.4|6362.4|6361.4|6350.9|6349.9|462
1583283600000|2020-03-04 01:00:00|6355.4|6354.4|6352.9|6351.9|6365.9|6364.9|6351.4|6350.4|745
1583283900000|2020-03-04 01:05:00|6352.4|6351.4|6351.4|6350.4|6355.4|6354.4|6348.4|6347.4|434
1583284200000|2020-03-04 01:10:00|6350.4|6349.4|6356.4|6355.4|6360.4|6359.4|6350.4|6349.4|421
1583284500000|2020-03-04 01:15:00|6355.4|6354.4|6354.4|6353.4|6358.4|6357.4|6353.4|6352.4|481
1583284800000|2020-03-04 01:20:00|6353.9|6352.9|6348.4|6347.4|6354.4|6353.4|6347.4|6346.4|500
1583285100000|2020-03-04 01:25:00|6349.4|6348.4|6346.4|6345.4|6352.4|6351.4|6344.4|6343.4|393
1583285400000|2020-03-04 01:30:00|6345.9|6344.9|6345.4|6344.4|6352.4|6351.4|6339.4|6338.4|675
1583285700000|2020-03-04 01:35:00|6344.9|6343.9|6343.4|6342.4|6350.9|6349.9|6342.4|6341.4|534
1583286000000|2020-03-04 01:40:00|6342.4|6341.4|6340.4|6339.4|6345.4|6344.4|6338.4|6337.4|543
1583286300000|2020-03-04 01:45:00|6339.4|6338.4|6341.4|6340.4|6343.4|6342.4|6333.4|6332.4|1162
1583286600000|2020-03-04 01:50:00|6340.4|6339.4|6353.4|6352.4|6355.4|6354.4|6340.4|6339.4|1028
1583286900000|2020-03-04 01:55:00|6352.9|6351.9|6355.4|6354.4|6360.9|6359.9|6350.4|6349.4|1194
1583287200000|2020-03-04 02:00:00|6354.4|6353.4|6337.4|6336.4|6355.4|6354.4|6335.4|6334.4|764
1583287500000|2020-03-04 02:05:00|6336.4|6335.4|6340.4|6339.4|6343.9|6342.9|6336.4|6335.4|663
1583287800000|2020-03-04 02:10:00|6339.4|6338.4|6332.4|6331.4|6340.4|6339.4|6332.4|6331.4|436
1583288100000|2020-03-04 02:15:00|6333.4|6332.4|6336.4|6335.4|6337.4|6336.4|6332.4|6331.4|410
1583288400000|2020-03-04 02:20:00|6337.4|6336.4|6342.4|6341.4|6345.4|6344.4|6334.4|6333.4|525
1583288700000|2020-03-04 02:25:00|6343.4|6342.4|6341.4|6340.4|6343.9|6342.9|6338.4|6337.4|405
1583289000000|2020-03-04 02:30:00|6341.9|6340.9|6350.4|6349.4|6350.4|6349.4|6336.4|6335.4|550
1583289300000|2020-03-04 02:35:00|6350.9|6349.9|6338.4|6337.4|6351.4|6350.4|6336.4|6335.4|554
1583289600000|2020-03-04 02:40:00|6337.9|6336.9|6346.9|6345.9|6347.4|6346.4|6337.9|6336.9|649
1583289900000|2020-03-04 02:45:00|6346.4|6345.4|6350.4|6349.4|6352.4|6351.4|6346.4|6345.4|586
1583290200000|2020-03-04 02:50:00|6350.9|6349.9|6351.4|6350.4|6352.4|6351.4|6345.4|6344.4|417
1583290500000|2020-03-04 02:55:00|6350.9|6349.9|6353.4|6352.4|6354.9|6353.9|6349.4|6348.4|314
1583290800000|2020-03-04 03:00:00|6354.4|6353.4|6352.4|6351.4|6354.4|6353.4|6348.4|6347.4|498
1583291100000|2020-03-04 03:05:00|6351.4|6350.4|6357.4|6356.4|6358.4|6357.4|6351.4|6350.4|579
1583291400000|2020-03-04 03:10:00|6358.4|6357.4|6356.4|6355.4|6358.4|6357.4|6354.4|6353.4|403
1583291700000|2020-03-04 03:15:00|6357.4|6356.4|6356.4|6355.4|6360.9|6359.9|6354.4|6353.4|557
1583292000000|2020-03-04 03:20:00|6355.9|6354.9|6343.4|6342.4|6356.4|6355.4|6341.4|6340.4|837
1583292300000|2020-03-04 03:25:00|6344.4|6343.4|6346.4|6345.4|6348.4|6347.4|6343.4|6342.4|566
1583292600000|2020-03-04 03:30:00|6346.9|6345.9|6340.4|6339.4|6348.4|6347.4|6339.9|6338.9|640
1583292900000|2020-03-04 03:35:00|6339.9|6338.9|6337.4|6336.4|6340.4|6339.4|6334.4|6333.4|578
1583293200000|2020-03-04 03:40:00|6336.4|6335.4|6331.4|6330.4|6336.4|6335.4|6331.4|6330.4|656
1583293500000|2020-03-04 03:45:00|6330.9|6329.9|6327.9|6326.9|6330.9|6329.9|6326.9|6325.9|688
1583293800000|2020-03-04 03:50:00|6327.4|6326.4|6324.4|6323.4|6329.4|6328.4|6323.4|6322.4|711
1583294100000|2020-03-04 03:55:00|6325.4|6324.4|6326.4|6325.4|6327.4|6326.4|6323.9|6322.9|369
1583294400000|2020-03-04 04:00:00|6324.4|6323.4|6318.4|6317.4|6324.9|6323.9|6318.4|6317.4|817
1583294700000|2020-03-04 04:05:00|6318.9|6317.9|6312.4|6311.4|6319.4|6318.4|6312.4|6311.4|709
1583295000000|2020-03-04 04:10:00|6312.9|6311.9|6313.4|6312.4|6314.4|6313.4|6307.9|6306.9|764
1583295300000|2020-03-04 04:15:00|6314.4|6313.4|6323.4|6322.4|6323.4|6322.4|6313.4|6312.4|490
1583295600000|2020-03-04 04:20:00|6324.4|6323.4|6329.4|6328.4|6334.4|6333.4|6324.4|6323.4|651
1583295900000|2020-03-04 04:25:00|6328.4|6327.4|6323.4|6322.4|6328.4|6327.4|6322.4|6321.4|509
1583296200000|2020-03-04 04:30:00|6322.4|6321.4|6320.4|6319.4|6322.4|6321.4|6316.4|6315.4|650
1583296500000|2020-03-04 04:35:00|6319.9|6318.9|6325.4|6324.4|6327.4|6326.4|6316.4|6315.4|770
1583296800000|2020-03-04 04:40:00|6326.4|6325.4|6330.4|6329.4|6331.4|6330.4|6325.4|6324.4|511
1583297100000|2020-03-04 04:45:00|6330.9|6329.9|6324.4|6323.4|6333.4|6332.4|6324.4|6323.4|568
1583297400000|2020-03-04 04:50:00|6325.4|6324.4|6326.4|6325.4|6328.4|6327.4|6324.4|6323.4|610
1583297700000|2020-03-04 04:55:00|6325.4|6324.4|6316.4|6315.4|6326.4|6325.4|6316.4|6315.4|1086
1583298000000|2020-03-04 05:00:00|6297.4|6295.4|6297.4|6295.4|6301.4|6299.4|6293.4|6291.4|1205
1583298300000|2020-03-04 05:05:00|6297.9|6295.9|6306.4|6304.4|6306.9|6304.9|6295.4|6293.4|2202
1583298600000|2020-03-04 05:10:00|6309.4|6307.4|6310.4|6308.4|6311.4|6309.4|6300.4|6298.4|2480
1583298900000|2020-03-04 05:15:00|6311.4|6309.4|6315.4|6313.4|6315.4|6313.4|6307.4|6305.4|1210
1583299200000|2020-03-04 05:20:00|6314.4|6312.4|6326.4|6324.4|6327.4|6325.4|6311.4|6309.4|1387
1583299500000|2020-03-04 05:25:00|6325.9|6323.9|6329.4|6327.4|6335.4|6333.4|6322.4|6320.4|2506
1583299800000|2020-03-04 05:30:00|6326.3|6322.3|6323.4|6319.4|6327.2|6323.2|6323.4|6319.4|22
1583300100000|2020-03-04 05:35:00|6323|6319|6324.5|6320.5|6326.7|6322.7|6323|6319|0
1583300400000|2020-03-04 05:40:00|6324.1|6320.1|6327.4|6323.4|6328.2|6324.2|6323.7|6319.7|0
1583300700000|2020-03-04 05:45:00|6327.2|6323.2|6335.5|6331.5|6339.3|6335.3|6326.6|6322.6|0
1583301000000|2020-03-04 05:50:00|6335.7|6331.7|6336.2|6332.2|6338|6334|6334.3|6330.3|0
1583301300000|2020-03-04 05:55:00|6335.5|6331.5|6328.4|6324.4|6335.6|6331.6|6328.4|6324.4|0
1583301600000|2020-03-04 06:00:00|6328.5|6324.5|6325.7|6321.7|6329.8|6325.8|6323.3|6319.3|0
1583301900000|2020-03-04 06:05:00|6325.5|6321.5|6337.6|6333.6|6339.8|6335.8|6324.4|6320.4|0
1583302200000|2020-03-04 06:10:00|6346.4|6343.4|6341.4|6338.4|6350.4|6347.4|6335.9|6332.9|328
1583302500000|2020-03-04 06:15:00|6340.9|6337.9|6344.4|6341.4|6347.9|6344.9|6340.4|6337.4|83
1583302800000|2020-03-04 06:20:00|6343.9|6340.9|6336.9|6333.9|6344.4|6341.4|6335.4|6332.4|134
1583303100000|2020-03-04 06:25:00|6336.4|6333.4|6332.9|6329.9|6338.4|6335.4|6330.4|6327.4|95
1583303400000|2020-03-04 06:30:00|6333.4|6330.4|6332.4|6329.4|6333.9|6330.9|6329.9|6326.9|190
1583303700000|2020-03-04 06:35:00|6331.9|6328.9|6333.4|6330.4|6334.4|6331.4|6329.9|6326.9|207
1583304000000|2020-03-04 06:40:00|6333.9|6330.9|6335.4|6332.4|6338.9|6335.9|6331.9|6328.9|198
1583304300000|2020-03-04 06:45:00|6334.9|6331.9|6334.9|6331.9|6337.4|6334.4|6333.9|6330.9|27
1583304600000|2020-03-04 06:50:00|6334.4|6331.4|6336.4|6333.4|6336.9|6333.9|6331.9|6328.9|122
1583304900000|2020-03-04 06:55:00|6335.9|6332.9|6333.9|6330.9|6336.9|6333.9|6332.4|6329.4|84
1583305200000|2020-03-04 07:00:00|6333.4|6330.4|6343.4|6340.4|6344.4|6341.4|6332.9|6329.9|477
1583305500000|2020-03-04 07:05:00|6342.9|6339.9|6346.9|6343.9|6349.9|6346.9|6337.9|6334.9|273
1583305800000|2020-03-04 07:10:00|6347.9|6344.9|6344.4|6341.4|6350.9|6347.9|6341.4|6338.4|202
1583306100000|2020-03-04 07:15:00|6344.9|6341.9|6346.9|6343.9|6350.4|6347.4|6343.9|6340.9|115
1583306400000|2020-03-04 07:20:00|6347.4|6344.4|6337.9|6334.9|6347.4|6344.4|6337.4|6334.4|76
1583306700000|2020-03-04 07:25:00|6337.4|6334.4|6337.9|6334.9|6340.9|6337.9|6335.9|6332.9|72
1583307000000|2020-03-04 07:30:00|6337.4|6334.4|6338.4|6335.4|6339.9|6336.9|6332.9|6329.9|71
1583307300000|2020-03-04 07:35:00|6338.9|6335.9|6337.4|6334.4|6342.4|6339.4|6336.4|6333.4|53
1583307600000|2020-03-04 07:40:00|6336.9|6333.9|6339.4|6336.4|6341.4|6338.4|6335.9|6332.9|116
1583307900000|2020-03-04 07:45:00|6339.9|6336.9|6339.9|6336.9|6342.9|6339.9|6338.4|6335.4|55
1583308200000|2020-03-04 07:50:00|6340.4|6337.4|6340.9|6337.9|6341.4|6338.4|6338.4|6335.4|28
1583308500000|2020-03-04 07:55:00|6340.4|6337.4|6335.4|6332.4|6341.4|6338.4|6333.9|6330.9|35
1583308800000|2020-03-04 08:00:00|6334.9|6331.9|6322.4|6319.4|6334.9|6331.9|6320.9|6317.9|310
1583309100000|2020-03-04 08:05:00|6322.9|6319.9|6320.4|6317.4|6330.9|6327.9|6318.4|6315.4|262
1583309400000|2020-03-04 08:10:00|6319.9|6316.9|6324.4|6321.4|6325.9|6322.9|6309.9|6306.9|323
1583309700000|2020-03-04 08:15:00|6323.9|6320.9|6334.4|6331.4|6334.4|6331.4|6321.9|6318.9|150
1583310000000|2020-03-04 08:20:00|6333.9|6330.9|6328.9|6325.9|6337.4|6334.4|6327.9|6324.9|250
1583310300000|2020-03-04 08:25:00|6328.4|6325.4|6332.4|6329.4|6332.4|6329.4|6319.4|6316.4|190
1583310600000|2020-03-04 08:30:00|6332.9|6329.9|6342.4|6339.4|6342.9|6339.9|6330.4|6327.4|95
1583310900000|2020-03-04 08:35:00|6342.9|6339.9|6352.4|6349.4|6353.4|6350.4|6339.9|6336.9|90
1583311200000|2020-03-04 08:40:00|6352.9|6349.9|6338.9|6335.9|6353.4|6350.4|6335.9|6332.9|353
1583311500000|2020-03-04 08:45:00|6339.4|6336.4|6351.4|6348.4|6351.9|6348.9|6335.4|6332.4|155
1583311800000|2020-03-04 08:50:00|6352.4|6349.4|6356.4|6353.4|6357.9|6354.9|6352.4|6349.4|90
1583312100000|2020-03-04 08:55:00|6355.9|6352.9|6354.4|6351.4|6356.4|6353.4|6349.9|6346.9|55
1583312400000|2020-03-04 09:00:00|6353.9|6350.9|6362.4|6359.4|6362.9|6359.9|6353.4|6350.4|169
1583312700000|2020-03-04 09:05:00|6362.9|6359.9|6345.4|6342.4|6364.4|6361.4|6344.4|6341.4|163
1583313000000|2020-03-04 09:10:00|6345.9|6342.9|6347.4|6344.4|6349.4|6346.4|6341.4|6338.4|58
1583313300000|2020-03-04 09:15:00|6346.9|6343.9|6360.4|6357.4|6362.4|6359.4|6345.9|6342.9|155
1583313600000|2020-03-04 09:20:00|6361.4|6358.4|6362.4|6359.4|6364.4|6361.4|6357.9|6354.9|95
1583313900000|2020-03-04 09:25:00|6362.9|6359.9|6364.4|6361.4|6367.4|6364.4|6362.4|6359.4|74
1583314200000|2020-03-04 09:30:00|6364.9|6361.9|6363.4|6360.4|6368.9|6365.9|6358.4|6355.4|156
1583314500000|2020-03-04 09:35:00|6363.9|6360.9|6366.4|6363.4|6372.4|6369.4|6361.9|6358.9|132
1583314800000|2020-03-04 09:40:00|6365.9|6362.9|6366.4|6363.4|6372.4|6369.4|6364.9|6361.9|186
1583315100000|2020-03-04 09:45:00|6365.9|6362.9|6365.9|6362.9|6371.9|6368.9|6364.9|6361.9|69
1583315400000|2020-03-04 09:50:00|6366.4|6363.4|6358.4|6355.4|6368.9|6365.9|6358.4|6355.4|64
1583315700000|2020-03-04 09:55:00|6358.9|6355.9|6364.4|6361.4|6367.4|6364.4|6357.9|6354.9|76
1583316000000|2020-03-04 10:00:00|6363.9|6360.9|6364.4|6361.4|6364.9|6361.9|6358.4|6355.4|83
1583316300000|2020-03-04 10:05:00|6365.4|6362.4|6366.4|6363.4|6366.4|6363.4|6358.4|6355.4|71
1583316600000|2020-03-04 10:10:00|6367.4|6364.4|6371.4|6368.4|6372.4|6369.4|6366.9|6363.9|48
1583316900000|2020-03-04 10:15:00|6371.9|6368.9|6368.4|6365.4|6375.4|6372.4|6367.9|6364.9|88
1583317200000|2020-03-04 10:20:00|6368.9|6365.9|6374.4|6371.4|6375.4|6372.4|6368.4|6365.4|25
1583317500000|2020-03-04 10:25:00|6374.9|6371.9|6374.4|6371.4|6378.4|6375.4|6374.4|6371.4|64
1583317800000|2020-03-04 10:30:00|6374.9|6371.9|6371.4|6368.4|6378.4|6375.4|6367.9|6364.9|68
1583318100000|2020-03-04 10:35:00|6370.9|6367.9|6371.9|6368.9|6373.4|6370.4|6364.4|6361.4|66
1583318400000|2020-03-04 10:40:00|6371.4|6368.4|6376.9|6373.9|6379.4|6376.4|6368.4|6365.4|107
1583318700000|2020-03-04 10:45:00|6378.4|6375.4|6377.4|6374.4|6380.4|6377.4|6374.4|6371.4|80
1583319000000|2020-03-04 10:50:00|6377.9|6374.9|6373.9|6370.9|6378.9|6375.9|6373.4|6370.4|61
1583319300000|2020-03-04 10:55:00|6372.9|6369.9|6368.4|6365.4|6373.4|6370.4|6365.4|6362.4|88
1583319600000|2020-03-04 11:00:00|6367.9|6364.9|6369.9|6366.9|6373.9|6370.9|6367.9|6364.9|90
1583319900000|2020-03-04 11:05:00|6370.9|6367.9|6365.4|6362.4|6372.4|6369.4|6363.9|6360.9|65
1583320200000|2020-03-04 11:10:00|6364.9|6361.9|6363.4|6360.4|6366.4|6363.4|6362.9|6359.9|52
1583320500000|2020-03-04 11:15:00|6362.9|6359.9|6354.9|6351.9|6364.4|6361.4|6353.9|6350.9|123
1583320800000|2020-03-04 11:20:00|6355.9|6352.9|6366.9|6363.9|6367.9|6364.9|6355.9|6352.9|71
1583321100000|2020-03-04 11:25:00|6367.4|6364.4|6367.9|6364.9|6368.4|6365.4|6361.9|6358.9|86
1583321400000|2020-03-04 11:30:00|6368.4|6365.4|6373.4|6370.4|6373.9|6370.9|6367.9|6364.9|93
1583321700000|2020-03-04 11:35:00|6373.9|6370.9|6371.9|6368.9|6375.9|6372.9|6369.9|6366.9|77
1583322000000|2020-03-04 11:40:00|6372.4|6369.4|6371.9|6368.9|6374.4|6371.4|6369.4|6366.4|103
1583322300000|2020-03-04 11:45:00|6372.4|6369.4|6367.4|6364.4|6373.4|6370.4|6364.4|6361.4|105
1583322600000|2020-03-04 11:50:00|6367.9|6364.9|6374.9|6371.9|6376.9|6373.9|6367.9|6364.9|71
1583322900000|2020-03-04 11:55:00|6375.4|6372.4|6381.9|6378.9|6381.9|6378.9|6375.4|6372.4|77
1583323200000|2020-03-04 12:00:00|6381.4|6378.4|6380.4|6377.4|6383.9|6380.9|6373.9|6370.9|189
1583323500000|2020-03-04 12:05:00|6380.9|6377.9|6388.9|6385.9|6391.4|6388.4|6379.9|6376.9|174
1583323800000|2020-03-04 12:10:00|6389.9|6386.9|6387.4|6384.4|6392.9|6389.9|6385.4|6382.4|74
1583324100000|2020-03-04 12:15:00|6387.9|6384.9|6389.4|6386.4|6391.4|6388.4|6382.9|6379.9|95
1583324400000|2020-03-04 12:20:00|6389.9|6386.9|6391.9|6388.9|6394.4|6391.4|6388.4|6385.4|71
1583324700000|2020-03-04 12:25:00|6392.9|6389.9|6393.9|6390.9|6394.9|6391.9|6387.9|6384.9|72
1583325000000|2020-03-04 12:30:00|6394.4|6391.4|6399.4|6396.4|6400.9|6397.9|6393.9|6390.9|107
1583325300000|2020-03-04 12:35:00|6398.9|6395.9|6396.9|6393.9|6402.9|6399.9|6396.9|6393.9|79
1583325600000|2020-03-04 12:40:00|6397.4|6394.4|6394.9|6391.9|6398.4|6395.4|6390.4|6387.4|83
1583325900000|2020-03-04 12:45:00|6395.4|6392.4|6397.9|6394.9|6401.9|6398.9|6395.4|6392.4|55
1583326200000|2020-03-04 12:50:00|6398.4|6395.4|6394.4|6391.4|6398.9|6395.9|6394.4|6391.4|34
1583326500000|2020-03-04 12:55:00|6393.9|6390.9|6382.4|6379.4|6395.9|6392.9|6382.4|6379.4|59
1583326800000|2020-03-04 13:00:00|6381.9|6378.9|6378.4|6375.4|6386.4|6383.4|6378.4|6375.4|70
1583327100000|2020-03-04 13:05:00|6378.9|6375.9|6366.4|6363.4|6379.4|6376.4|6363.9|6360.9|155
1583327400000|2020-03-04 13:10:00|6365.9|6362.9|6362.4|6359.4|6370.4|6367.4|6358.4|6355.4|99
1583327700000|2020-03-04 13:15:00|6361.9|6358.9|6367.9|6364.9|6372.4|6369.4|6361.4|6358.4|67
1583328000000|2020-03-04 13:20:00|6368.4|6365.4|6376.9|6373.9|6380.4|6377.4|6366.4|6363.4|113
1583328300000|2020-03-04 13:25:00|6376.4|6373.4|6372.4|6369.4|6382.4|6379.4|6371.4|6368.4|71
1583328600000|2020-03-04 13:30:00|6371.9|6368.9|6375.9|6372.9|6377.9|6374.9|6367.9|6364.9|53
1583328900000|2020-03-04 13:35:00|6375.4|6372.4|6372.9|6369.9|6380.4|6377.4|6369.9|6366.9|67
1583329200000|2020-03-04 13:40:00|6373.4|6370.4|6378.9|6375.9|6379.4|6376.4|6372.4|6369.4|43
1583329500000|2020-03-04 13:45:00|6379.4|6376.4|6382.4|6379.4|6385.4|6382.4|6379.4|6376.4|45
1583329800000|2020-03-04 13:50:00|6382.9|6379.9|6378.4|6375.4|6385.4|6382.4|6375.4|6372.4|42
1583330100000|2020-03-04 13:55:00|6377.9|6374.9|6375.4|6372.4|6383.4|6380.4|6375.4|6372.4|38
1583330400000|2020-03-04 14:00:00|6375.9|6372.9|6361.9|6358.9|6378.9|6375.9|6361.4|6358.4|85
1583330700000|2020-03-04 14:05:00|6361.4|6358.4|6372.4|6369.4|6372.4|6369.4|6361.4|6358.4|58
1583331000000|2020-03-04 14:10:00|6372.9|6369.9|6379.9|6376.9|6382.4|6379.4|6371.4|6368.4|43
1583331300000|2020-03-04 14:15:00|6379.4|6376.4|6375.4|6372.4|6380.9|6377.9|6371.4|6368.4|103
1583331600000|2020-03-04 14:20:00|6374.9|6371.9|6373.9|6370.9|6374.9|6371.9|6368.4|6365.4|110
1583331900000|2020-03-04 14:25:00|6373.4|6370.4|6372.4|6369.4|6373.9|6370.9|6370.4|6367.4|60
1583332200000|2020-03-04 14:30:00|6371.9|6368.9|6376.4|6373.4|6390.4|6387.4|6366.4|6363.4|564
1583332500000|2020-03-04 14:35:00|6375.9|6372.9|6349.4|6346.4|6376.4|6373.4|6340.4|6337.4|437
1583332800000|2020-03-04 14:40:00|6349.9|6346.9|6355.9|6352.9|6363.4|6360.4|6346.4|6343.4|175
1583333100000|2020-03-04 14:45:00|6356.4|6353.4|6347.4|6344.4|6361.9|6358.9|6342.9|6339.9|165
1583333400000|2020-03-04 14:50:00|6347.9|6344.9|6330.9|6327.9|6353.4|6350.4|6330.9|6327.9|548
1583333700000|2020-03-04 14:55:00|6331.4|6328.4|6332.9|6329.9|6338.4|6335.4|6323.9|6320.9|256
1583334000000|2020-03-04 15:00:00|6340.9|6337.9|6334.4|6331.4|6348.4|6345.4|6327.4|6324.4|355
1583334300000|2020-03-04 15:05:00|6333.9|6330.9|6342.4|6339.4|6349.4|6346.4|6320.4|6317.4|171
1583334600000|2020-03-04 15:10:00|6342.9|6339.9|6352.9|6349.9|6354.4|6351.4|6334.4|6331.4|116
1583334900000|2020-03-04 15:15:00|6353.4|6350.4|6365.4|6362.4|6366.9|6363.9|6344.9|6341.9|158
1583335200000|2020-03-04 15:20:00|6366.4|6363.4|6362.4|6359.4|6371.4|6368.4|6354.4|6351.4|173
1583335500000|2020-03-04 15:25:00|6362.9|6359.9|6361.4|6358.4|6368.4|6365.4|6356.4|6353.4|207
1583335800000|2020-03-04 15:30:00|6361.9|6358.9|6345.9|6342.9|6364.4|6361.4|6343.4|6340.4|233
1583336100000|2020-03-04 15:35:00|6346.4|6343.4|6335.9|6332.9|6353.4|6350.4|6327.9|6324.9|398
1583336400000|2020-03-04 15:40:00|6335.4|6332.4|6340.4|6337.4|6340.4|6337.4|6327.4|6324.4|382
1583336700000|2020-03-04 15:45:00|6339.9|6336.9|6331.4|6328.4|6344.4|6341.4|6321.9|6318.9|252
1583337000000|2020-03-04 15:50:00|6331.9|6328.9|6334.9|6331.9|6345.4|6342.4|6331.4|6328.4|210
1583337300000|2020-03-04 15:55:00|6334.4|6331.4|6332.4|6329.4|6342.4|6339.4|6327.4|6324.4|215
1583337600000|2020-03-04 16:00:00|6334.4|6331.4|6332.9|6329.9|6347.9|6344.9|6327.9|6324.9|225
1583337900000|2020-03-04 16:05:00|6332.4|6329.4|6332.4|6329.4|6347.9|6344.9|6325.9|6322.9|258
1583338200000|2020-03-04 16:10:00|6331.9|6328.9|6349.9|6346.9|6352.4|6349.4|6330.9|6327.9|193
1583338500000|2020-03-04 16:15:00|6350.4|6347.4|6350.9|6347.9|6354.4|6351.4|6340.9|6337.9|186
1583338800000|2020-03-04 16:20:00|6351.4|6348.4|6346.9|6343.9|6352.9|6349.9|6331.9|6328.9|83
1583339100000|2020-03-04 16:25:00|6347.4|6344.4|6359.9|6356.9|6359.9|6356.9|6343.4|6340.4|96
1583339400000|2020-03-04 16:30:00|6361.4|6358.4|6363.4|6360.4|6363.4|6360.4|6345.4|6342.4|318
1583339700000|2020-03-04 16:35:00|6362.4|6359.4|6351.4|6348.4|6367.4|6364.4|6347.4|6344.4|274
1583340000000|2020-03-04 16:40:00|6350.9|6347.9|6354.4|6351.4|6354.4|6351.4|6339.4|6336.4|101
1583340300000|2020-03-04 16:45:00|6353.9|6350.9|6346.4|6343.4|6360.4|6357.4|6344.4|6341.4|139
1583340600000|2020-03-04 16:50:00|6345.9|6342.9|6350.4|6347.4|6359.9|6356.9|6344.4|6341.4|118
1583340900000|2020-03-04 16:55:00|6349.9|6346.9|6354.4|6351.4|6364.4|6361.4|6343.4|6340.4|123
1583341200000|2020-03-04 17:00:00|6353.9|6350.9|6364.4|6361.4|6367.4|6364.4|6353.9|6350.9|44
1583341500000|2020-03-04 17:05:00|6366.4|6363.4|6361.4|6358.4|6366.4|6363.4|6353.4|6350.4|108
1583341800000|2020-03-04 17:10:00|6361.9|6358.9|6367.9|6364.9|6369.9|6366.9|6357.9|6354.9|39
1583342100000|2020-03-04 17:15:00|6368.4|6365.4|6366.4|6363.4|6374.4|6371.4|6361.4|6358.4|67
1583342400000|2020-03-04 17:20:00|6366.9|6363.9|6371.4|6368.4|6371.9|6368.9|6360.9|6357.9|108
1583342700000|2020-03-04 17:25:00|6370.9|6367.9|6376.4|6373.4|6376.9|6373.9|6363.4|6360.4|78
1583343000000|2020-03-04 17:30:00|6376.9|6373.9|6379.4|6376.4|6379.4|6376.4|6372.9|6369.9|64
1583343300000|2020-03-04 17:35:00|6379.9|6376.9|6366.4|6363.4|6380.9|6377.9|6365.9|6362.9|104
1583343600000|2020-03-04 17:40:00|6366.9|6363.9|6367.4|6364.4|6370.9|6367.9|6362.4|6359.4|25
1583343900000|2020-03-04 17:45:00|6367.9|6364.9|6382.4|6379.4|6382.4|6379.4|6363.9|6360.9|86
1583344200000|2020-03-04 17:50:00|6381.9|6378.9|6384.4|6381.4|6386.9|6383.9|6379.4|6376.4|54
1583344500000|2020-03-04 17:55:00|6384.9|6381.9|6394.4|6391.4|6396.4|6393.4|6382.9|6379.9|152
1583344800000|2020-03-04 18:00:00|6395.4|6392.4|6403.4|6400.4|6403.9|6400.9|6393.4|6390.4|83
1583345100000|2020-03-04 18:05:00|6403.9|6400.9|6398.4|6395.4|6405.9|6402.9|6396.4|6393.4|88
1583345400000|2020-03-04 18:10:00|6397.9|6394.9|6398.4|6395.4|6398.9|6395.9|6392.4|6389.4|31
1583345700000|2020-03-04 18:15:00|6399.4|6396.4|6405.4|6402.4|6406.4|6403.4|6397.9|6394.9|48
1583346000000|2020-03-04 18:20:00|6405.9|6402.9|6409.4|6406.4|6409.9|6406.9|6405.4|6402.4|69
1583346300000|2020-03-04 18:25:00|6408.9|6405.9|6403.9|6400.9|6410.9|6407.9|6401.4|6398.4|65
1583346600000|2020-03-04 18:30:00|6403.4|6400.4|6408.4|6405.4|6409.9|6406.9|6402.9|6399.9|58
1583346900000|2020-03-04 18:35:00|6408.9|6405.9|6401.4|6398.4|6410.9|6407.9|6400.4|6397.4|67
1583347200000|2020-03-04 18:40:00|6401.9|6398.9|6399.4|6396.4|6405.4|6402.4|6398.4|6395.4|72
1583347500000|2020-03-04 18:45:00|6398.9|6395.9|6402.9|6399.9|6404.4|6401.4|6396.4|6393.4|67
1583347800000|2020-03-04 18:50:00|6402.4|6399.4|6408.4|6405.4|6409.4|6406.4|6402.4|6399.4|47
1583348100000|2020-03-04 18:55:00|6407.9|6404.9|6402.9|6399.9|6407.9|6404.9|6396.9|6393.9|33
1583348400000|2020-03-04 19:00:00|6402.4|6399.4|6395.4|6392.4|6407.9|6404.9|6390.4|6387.4|166
1583348700000|2020-03-04 19:05:00|6394.9|6391.9|6398.4|6395.4|6400.4|6397.4|6391.4|6388.4|44
1583349000000|2020-03-04 19:10:00|6397.9|6394.9|6398.4|6395.4|6401.9|6398.9|6395.4|6392.4|33
1583349300000|2020-03-04 19:15:00|6398.9|6395.9|6404.4|6401.4|6407.4|6404.4|6398.4|6395.4|28
1583349600000|2020-03-04 19:20:00|6404.9|6401.9|6406.4|6403.4|6408.4|6405.4|6400.4|6397.4|66
1583349900000|2020-03-04 19:25:00|6406.9|6403.9|6407.4|6404.4|6412.4|6409.4|6405.4|6402.4|129
1583350200000|2020-03-04 19:30:00|6407.9|6404.9|6409.4|6406.4|6413.4|6410.4|6407.9|6404.9|66
1583350500000|2020-03-04 19:35:00|6408.9|6405.9|6403.4|6400.4|6412.9|6409.9|6402.9|6399.9|66
1583350800000|2020-03-04 19:40:00|6404.4|6401.4|6408.4|6405.4|6410.4|6407.4|6401.9|6398.9|28
1583351100000|2020-03-04 19:45:00|6406.4|6403.4|6401.4|6398.4|6406.4|6403.4|6398.4|6395.4|26
1583351400000|2020-03-04 19:50:00|6401.9|6398.9|6399.4|6396.4|6406.4|6403.4|6395.4|6392.4|50
1583351700000|2020-03-04 19:55:00|6398.9|6395.9|6404.4|6401.4|6406.9|6403.9|6397.9|6394.9|108
1583352000000|2020-03-04 20:00:00|6403.9|6400.9|6405.4|6402.4|6406.9|6403.9|6402.4|6399.4|90
1583352300000|2020-03-04 20:05:00|6404.9|6401.9|6404.4|6401.4|6407.4|6404.4|6401.4|6398.4|87
1583352600000|2020-03-04 20:10:00|6404.9|6401.9|6415.4|6412.4|6415.4|6412.4|6403.9|6400.9|108
1583352900000|2020-03-04 20:15:00|6415.9|6412.9|6414.4|6411.4|6416.9|6413.9|6412.4|6409.4|40
1583353200000|2020-03-04 20:20:00|6414.9|6411.9|6420.9|6417.9|6424.9|6421.9|6414.9|6411.9|108
1583353500000|2020-03-04 20:25:00|6421.4|6418.4|6433.9|6430.9|6433.9|6430.9|6421.4|6418.4|141
1583353800000|2020-03-04 20:30:00|6433.4|6430.4|6438.4|6435.4|6438.9|6435.9|6430.9|6427.9|119
1583354100000|2020-03-04 20:35:00|6438.9|6435.9|6441.9|6438.9|6442.4|6439.4|6433.4|6430.4|185
1583354400000|2020-03-04 20:40:00|6441.4|6438.4|6434.4|6431.4|6442.4|6439.4|6427.9|6424.9|114
1583354700000|2020-03-04 20:45:00|6434.9|6431.9|6432.4|6429.4|6436.9|6433.9|6422.9|6419.9|286
1583355000000|2020-03-04 20:50:00|6433.4|6430.4|6443.4|6440.4|6443.9|6440.9|6432.9|6429.9|381
1583355300000|2020-03-04 20:55:00|6443.9|6440.9|6441.4|6438.4|6447.9|6444.9|6436.9|6433.9|646
1583355600000|2020-03-04 21:00:00|6439|6435|6420.8|6416.8|6440.7|6436.7|6418.5|6414.5|0
1583355900000|2020-03-04 21:05:00|6421|6417|6419.9|6415.9|6427.2|6423.2|6419.9|6415.9|0
1583356200000|2020-03-04 21:10:00|6419.5|6415.5|6421.1|6417.1|6425.4|6421.4|6419.5|6415.5|0
1583356500000|2020-03-04 21:15:00|6421.2|6417.2|6422.4|6418.4|6423.8|6419.8|6421|6417|0
1583356800000|2020-03-04 21:20:00|6422.1|6418.1|6421.2|6417.2|6423|6419|6420.6|6416.6|0
1583357100000|2020-03-04 21:25:00|6421.1|6417.1|6422.2|6418.2|6422.7|6418.7|6421.1|6417.1|0
1583357400000|2020-03-04 21:30:00|6421.7|6417.7|6418.3|6414.3|6423.1|6419.1|6415.2|6411.2|0
1583357700000|2020-03-04 21:35:00|6417.8|6413.8|6418.5|6414.5|6421|6417|6416.6|6412.6|0
1583358000000|2020-03-04 21:40:00|6418.1|6414.1|6420.9|6416.9|6421.8|6417.8|6417.2|6413.2|0
1583358300000|2020-03-04 21:45:00|6421.3|6417.3|6420.9|6416.9|6423|6419|6419.3|6415.3|0
1583358600000|2020-03-04 21:50:00|6420.5|6416.5|6418.6|6414.6|6420.7|6416.7|6413.9|6409.9|0
1583358900000|2020-03-04 21:55:00|6418.2|6414.2|6422.7|6418.7|6423.1|6419.1|6417.3|6413.3|0
1583359200000|2020-03-04 22:00:00|6422.6|6418.6|6424.7|6420.7|6426|6422|6421.7|6417.7|0
1583359500000|2020-03-04 22:05:00|6424.8|6420.8|6424.4|6420.4|6426.3|6422.3|6424.2|6420.2|0
1583359800000|2020-03-04 22:10:00|6423.9|6419.9|6425.1|6421.1|6425.9|6421.9|6423.8|6419.8|0
1583360100000|2020-03-04 22:15:00|6425.3|6421.3|6425.9|6421.9|6426.2|6422.2|6424.7|6420.7|0
1583360400000|2020-03-04 22:20:00|6426|6422|6426.9|6422.9|6427.7|6423.7|6426|6422|0
1583360700000|2020-03-04 22:25:00|6427|6423|6426.3|6422.3|6427.9|6423.9|6426.3|6422.3|0
1583361000000|2020-03-04 22:30:00|6426.4|6422.4|6428.2|6424.2|6428.8|6424.8|6425.8|6421.8|0
1583361300000|2020-03-04 22:35:00|6428.3|6424.3|6427.3|6423.3|6428.4|6424.4|6426.9|6422.9|0
1583361600000|2020-03-04 22:40:00|6427.1|6423.1|6427|6423|6427.3|6423.3|6426.2|6422.2|0
1583361900000|2020-03-04 22:45:00|6426.7|6422.7|6421.7|6417.7|6427.7|6423.7|6421.5|6417.5|0
1583362200000|2020-03-04 22:50:00|6424.4|6422.4|6425.4|6423.4|6433.9|6431.9|6420.9|6418.9|734
1583362500000|2020-03-04 22:55:00|6426.4|6424.4|6426.4|6424.4|6429.4|6427.4|6418.4|6416.4|499
1583362800000|2020-03-04 23:00:00|6427.4|6425.4|6426.9|6425.9|6432.4|6431.4|6420.4|6419.4|996
1583363100000|2020-03-04 23:05:00|6427.9|6426.9|6440.4|6439.4|6441.9|6440.9|6424.4|6423.4|1052
1583363400000|2020-03-04 23:10:00|6440.9|6439.9|6434.4|6433.4|6440.9|6439.9|6426.9|6425.9|969
1583363700000|2020-03-04 23:15:00|6433.4|6432.4|6442.4|6441.4|6443.9|6442.9|6426.9|6425.9|643
1583364000000|2020-03-04 23:20:00|6441.9|6440.9|6438.4|6437.4|6445.9|6444.9|6438.4|6437.4|536
1583364300000|2020-03-04 23:25:00|6437.9|6436.9|6434.9|6433.9|6438.4|6437.4|6431.4|6430.4|584
1583364600000|2020-03-04 23:30:00|6436.4|6435.4|6437.9|6436.9|6443.9|6442.9|6435.9|6434.9|653
1583364900000|2020-03-04 23:35:00|6438.9|6437.9|6439.9|6438.9|6441.9|6440.9|6435.9|6434.9|505
1583365200000|2020-03-04 23:40:00|6439.4|6438.4|6438.9|6437.9|6443.9|6442.9|6436.9|6435.9|511
1583365500000|2020-03-04 23:45:00|6439.9|6438.9|6436.9|6435.9|6442.9|6441.9|6429.9|6428.9|703
1583365800000|2020-03-04 23:50:00|6435.9|6434.9|6432.9|6431.9|6440.9|6439.9|6429.9|6428.9|614
1583366100000|2020-03-04 23:55:00|6433.4|6432.4|6438.4|6437.4|6438.9|6437.9|6430.9|6429.9|490
1583366400000|2020-03-05 00:00:00|6438.9|6437.9|6425.9|6424.9|6438.9|6437.9|6422.9|6421.9|661
1583366700000|2020-03-05 00:05:00|6425.4|6424.4|6423.4|6422.4|6428.9|6427.9|6420.4|6419.4|549
1583367000000|2020-03-05 00:10:00|6423.9|6422.9|6420.9|6419.9|6429.9|6428.9|6420.9|6419.9|388
1583367300000|2020-03-05 00:15:00|6419.9|6418.9|6420.9|6419.9|6424.9|6423.9|6417.9|6416.9|437
1583367600000|2020-03-05 00:20:00|6419.9|6418.9|6417.4|6416.4|6421.9|6420.9|6416.9|6415.9|333
1583367900000|2020-03-05 00:25:00|6416.9|6415.9|6428.9|6427.9|6429.9|6428.9|6416.9|6415.9|323
1583368200000|2020-03-05 00:30:00|6428.4|6427.4|6428.9|6427.9|6429.4|6428.4|6420.9|6419.9|298
1583368500000|2020-03-05 00:35:00|6429.4|6428.4|6426.4|6425.4|6429.9|6428.9|6423.9|6422.9|256
1583368800000|2020-03-05 00:40:00|6425.9|6424.9|6438.6|6437.6|6440.1|6439.1|6424.9|6423.9|575
1583369100000|2020-03-05 00:45:00|6438.1|6437.1|6433.1|6432.1|6442.1|6441.1|6432.6|6431.6|358
1583369400000|2020-03-05 00:50:00|6432.6|6431.6|6434.1|6433.1|6435.1|6434.1|6431.1|6430.1|389
1583369700000|2020-03-05 00:55:00|6433.6|6432.6|6441.1|6440.1|6442.6|6441.6|6433.1|6432.1|382
1583370000000|2020-03-05 01:00:00|6440.1|6439.1|6436.6|6435.6|6443.1|6442.1|6435.1|6434.1|360
1583370300000|2020-03-05 01:05:00|6437.1|6436.1|6433.1|6432.1|6438.1|6437.1|6431.1|6430.1|304
1583370600000|2020-03-05 01:10:00|6432.1|6431.1|6430.1|6429.1|6436.1|6435.1|6430.1|6429.1|313
1583370900000|2020-03-05 01:15:00|6431.1|6430.1|6427.1|6426.1|6433.1|6432.1|6427.1|6426.1|378
1583371200000|2020-03-05 01:20:00|6426.1|6425.1|6422.6|6421.6|6430.1|6429.1|6422.1|6421.1|391
1583371500000|2020-03-05 01:25:00|6422.1|6421.1|6420.1|6419.1|6424.1|6423.1|6420.1|6419.1|345
1583371800000|2020-03-05 01:30:00|6419.1|6418.1|6418.6|6417.6|6422.1|6421.1|6418.1|6417.1|444
1583372100000|2020-03-05 01:35:00|6418.1|6417.1|6417.1|6416.1|6419.6|6418.6|6416.1|6415.1|483
1583372400000|2020-03-05 01:40:00|6416.6|6415.6|6411.1|6410.1|6417.1|6416.1|6411.1|6410.1|407
1583372700000|2020-03-05 01:45:00|6411.6|6410.6|6399.1|6398.1|6412.1|6411.1|6399.1|6398.1|632
1583373000000|2020-03-05 01:50:00|6398.6|6397.6|6396.6|6395.6|6399.1|6398.1|6395.1|6394.1|568
1583373300000|2020-03-05 01:55:00|6396.1|6395.1|6393.1|6392.1|6398.1|6397.1|6392.6|6391.6|430
1583373600000|2020-03-05 02:00:00|6394.1|6393.1|6395.1|6394.1|6395.1|6394.1|6390.1|6389.1|524
1583373900000|2020-03-05 02:05:00|6394.1|6393.1|6388.1|6387.1|6395.1|6394.1|6388.1|6387.1|680
1583374200000|2020-03-05 02:10:00|6387.6|6386.6|6381.6|6380.6|6387.6|6386.6|6381.1|6380.1|629
1583374500000|2020-03-05 02:15:00|6382.1|6381.1|6376.1|6375.1|6382.1|6381.1|6376.1|6375.1|635
1583374800000|2020-03-05 02:20:00|6375.1|6374.1|6378.1|6377.1|6378.1|6377.1|6373.1|6372.1|502
1583375100000|2020-03-05 02:25:00|6380.1|6379.1|6383.1|6382.1|6385.1|6384.1|6379.1|6378.1|489
1583375400000|2020-03-05 02:30:00|6384.1|6383.1|6392.1|6391.1|6393.1|6392.1|6384.1|6383.1|517
1583375700000|2020-03-05 02:35:00|6393.1|6392.1|6386.1|6385.1|6393.1|6392.1|6386.1|6385.1|399
1583376000000|2020-03-05 02:40:00|6387.1|6386.1|6382.1|6381.1|6387.1|6386.1|6379.1|6378.1|526
1583376300000|2020-03-05 02:45:00|6381.1|6380.1|6385.1|6384.1|6387.1|6386.1|6376.1|6375.1|583
1583376600000|2020-03-05 02:50:00|6386.1|6385.1|6381.1|6380.1|6387.1|6386.1|6380.1|6379.1|470
1583376900000|2020-03-05 02:55:00|6380.1|6379.1|6382.1|6381.1|6384.1|6383.1|6378.1|6377.1|456
1583377200000|2020-03-05 03:00:00|6383.1|6382.1|6377.1|6376.1|6384.1|6383.1|6377.1|6376.1|430
1583377500000|2020-03-05 03:05:00|6378.1|6377.1|6371.1|6370.1|6378.1|6377.1|6368.1|6367.1|799
1583377800000|2020-03-05 03:10:00|6370.6|6369.6|6378.1|6377.1|6379.1|6378.1|6370.1|6369.1|448
1583378100000|2020-03-05 03:15:00|6377.6|6376.6|6389.1|6388.1|6389.1|6388.1|6377.1|6376.1|797
1583378400000|2020-03-05 03:20:00|6388.1|6387.1|6386.1|6385.1|6389.1|6388.1|6382.1|6381.1|494
1583378700000|2020-03-05 03:25:00|6388.1|6387.1|6385.1|6384.1|6391.1|6390.1|6383.1|6382.1|342
1583379000000|2020-03-05 03:30:00|6384.1|6383.1|6384.1|6383.1|6387.1|6386.1|6381.6|6380.6|428
1583379300000|2020-03-05 03:35:00|6384.6|6383.6|6384.1|6383.1|6387.1|6386.1|6381.1|6380.1|335
1583379600000|2020-03-05 03:40:00|6383.6|6382.6|6383.1|6382.1|6387.1|6386.1|6382.1|6381.1|570
1583379900000|2020-03-05 03:45:00|6383.6|6382.6|6381.1|6380.1|6386.1|6385.1|6380.1|6379.1|563
1583380200000|2020-03-05 03:50:00|6382.1|6381.1|6385.1|6384.1|6389.1|6388.1|6382.1|6381.1|627
1583380500000|2020-03-05 03:55:00|6384.1|6383.1|6381.1|6380.1|6387.1|6386.1|6381.1|6380.1|420
1583380800000|2020-03-05 04:00:00|6380.6|6379.6|6390.1|6389.1|6391.1|6390.1|6380.1|6379.1|882
1583381100000|2020-03-05 04:05:00|6389.1|6388.1|6395.1|6394.1|6396.1|6395.1|6388.1|6387.1|553
1583381400000|2020-03-05 04:10:00|6394.1|6393.1|6397.1|6396.1|6399.1|6398.1|6392.1|6391.1|650
1583381700000|2020-03-05 04:15:00|6398.1|6397.1|6390.1|6389.1|6398.1|6397.1|6387.1|6386.1|748
1583382000000|2020-03-05 04:20:00|6389.1|6388.1|6388.1|6387.1|6390.1|6389.1|6386.1|6385.1|514
1583382300000|2020-03-05 04:25:00|6390.1|6389.1|6389.1|6388.1|6392.1|6391.1|6387.1|6386.1|557
1583382600000|2020-03-05 04:30:00|6388.1|6387.1|6379.1|6378.1|6388.1|6387.1|6379.1|6378.1|684
1583382900000|2020-03-05 04:35:00|6378.1|6377.1|6376.1|6375.1|6380.6|6379.6|6376.1|6375.1|716
1583383200000|2020-03-05 04:40:00|6375.6|6374.6|6372.6|6371.6|6377.1|6376.1|6372.1|6371.1|635
1583383500000|2020-03-05 04:45:00|6372.1|6371.1|6371.1|6370.1|6373.1|6372.1|6369.1|6368.1|705
1583383800000|2020-03-05 04:50:00|6370.1|6369.1|6375.6|6374.6|6379.1|6378.1|6370.1|6369.1|1046
1583384100000|2020-03-05 04:55:00|6375.1|6374.1|6373.1|6372.1|6376.1|6375.1|6372.1|6371.1|978
1583384400000|2020-03-05 05:00:00|6372.8|6370.8|6384.8|6382.8|6386.3|6384.3|6371.8|6369.8|1572
1583384700000|2020-03-05 05:05:00|6383.8|6381.8|6394.8|6392.8|6395.8|6393.8|6383.8|6381.8|2531
1583385000000|2020-03-05 05:10:00|6397.8|6395.8|6404.8|6402.8|6404.8|6402.8|6393.8|6391.8|2504
1583385300000|2020-03-05 05:15:00|6403.8|6401.8|6413.8|6411.8|6413.8|6411.8|6403.8|6401.8|1613
1583385600000|2020-03-05 05:20:00|6412.8|6410.8|6417.8|6415.8|6417.8|6415.8|6410.8|6408.8|1749
1583385900000|2020-03-05 05:25:00|6417.3|6415.3|6413.8|6411.8|6420.8|6418.8|6404.3|6402.3|2124
1583386200000|2020-03-05 05:30:00|6407.5|6403.5|6411.1|6407.1|6411.1|6407.1|6406.3|6402.3|1
1583386500000|2020-03-05 05:35:00|6410.7|6406.7|6413.9|6409.9|6414.7|6410.7|6408.7|6404.7|0
1583386800000|2020-03-05 05:40:00|6415.4|6411.4|6413.1|6409.1|6415.5|6411.5|6412.4|6408.4|0
1583387100000|2020-03-05 05:45:00|6412.7|6408.7|6414.7|6410.7|6415.5|6411.5|6411.8|6407.8|0
1583387400000|2020-03-05 05:50:00|6415.1|6411.1|6416.3|6412.3|6416.5|6412.5|6413.2|6409.2|0
1583387700000|2020-03-05 05:55:00|6416.7|6412.7|6415.5|6411.5|6419.7|6415.7|6415.2|6411.2|0
1583388000000|2020-03-05 06:00:00|6415.4|6411.4|6413.4|6409.4|6415.7|6411.7|6412.2|6408.2|0
1583388300000|2020-03-05 06:05:00|6413|6409|6413.2|6409.2|6415.6|6411.6|6412.4|6408.4|0
1583388600000|2020-03-05 06:10:00|6421.3|6418.3|6418.3|6415.3|6425.3|6422.3|6417.8|6414.8|223
1583388900000|2020-03-05 06:15:00|6417.8|6414.8|6416.3|6413.3|6419.3|6416.3|6411.3|6408.3|114
1583389200000|2020-03-05 06:20:00|6415.8|6412.8|6413.8|6410.8|6416.3|6413.3|6412.3|6409.3|82
1583389500000|2020-03-05 06:25:00|6414.3|6411.3|6408.8|6405.8|6415.3|6412.3|6408.3|6405.3|143
1583389800000|2020-03-05 06:30:00|6409.8|6406.8|6414.3|6411.3|6415.3|6412.3|6408.3|6405.3|38
1583390100000|2020-03-05 06:35:00|6415.3|6412.3|6415.3|6412.3|6417.3|6414.3|6413.3|6410.3|34
1583390400000|2020-03-05 06:40:00|6414.3|6411.3|6415.3|6412.3|6415.3|6412.3|6413.3|6410.3|66
1583390700000|2020-03-05 06:45:00|6414.8|6411.8|6409.3|6406.3|6414.8|6411.8|6408.8|6405.8|57
1583391000000|2020-03-05 06:50:00|6409.8|6406.8|6409.8|6406.8|6412.3|6409.3|6408.3|6405.3|130
1583391300000|2020-03-05 06:55:00|6409.3|6406.3|6410.3|6407.3|6411.3|6408.3|6408.3|6405.3|60
1583391600000|2020-03-05 07:00:00|6410.8|6407.8|6408.3|6405.3|6410.8|6407.8|6404.3|6401.3|273
1583391900000|2020-03-05 07:05:00|6407.8|6404.8|6397.3|6394.3|6407.8|6404.8|6397.3|6394.3|149
1583392200000|2020-03-05 07:10:00|6398.3|6395.3|6394.8|6391.8|6398.8|6395.8|6391.8|6388.8|111
1583392500000|2020-03-05 07:15:00|6394.3|6391.3|6398.8|6395.8|6401.3|6398.3|6392.3|6389.3|120
1583392800000|2020-03-05 07:20:00|6399.3|6396.3|6407.3|6404.3|6408.8|6405.8|6398.3|6395.3|85
1583393100000|2020-03-05 07:25:00|6406.8|6403.8|6399.8|6396.8|6406.8|6403.8|6399.3|6396.3|86
1583393400000|2020-03-05 07:30:00|6399.3|6396.3|6405.8|6402.8|6406.3|6403.3|6396.3|6393.3|145
1583393700000|2020-03-05 07:35:00|6406.3|6403.3|6404.3|6401.3|6406.8|6403.8|6402.3|6399.3|88
1583394000000|2020-03-05 07:40:00|6404.8|6401.8|6398.8|6395.8|6404.8|6401.8|6398.8|6395.8|83
1583394300000|2020-03-05 07:45:00|6398.3|6395.3|6402.3|6399.3|6405.3|6402.3|6397.8|6394.8|85
1583394600000|2020-03-05 07:50:00|6403.3|6400.3|6404.3|6401.3|6406.3|6403.3|6401.8|6398.8|135
1583394900000|2020-03-05 07:55:00|6404.8|6401.8|6405.3|6402.3|6406.3|6403.3|6402.3|6399.3|241
1583395200000|2020-03-05 08:00:00|6405.8|6402.8|6391.3|6388.3|6405.8|6402.8|6391.3|6388.3|366
1583395500000|2020-03-05 08:05:00|6391.8|6388.8|6400.3|6397.3|6400.8|6397.8|6387.3|6384.3|338
1583395800000|2020-03-05 08:10:00|6399.3|6396.3|6396.3|6393.3|6401.3|6398.3|6393.8|6390.8|163
1583396100000|2020-03-05 08:15:00|6397.3|6394.3|6390.3|6387.3|6400.8|6397.8|6390.3|6387.3|177
1583396400000|2020-03-05 08:20:00|6391.3|6388.3|6385.8|6382.8|6392.3|6389.3|6380.8|6377.8|266
1583396700000|2020-03-05 08:25:00|6385.3|6382.3|6380.8|6377.8|6390.3|6387.3|6378.3|6375.3|143
1583397000000|2020-03-05 08:30:00|6380.3|6377.3|6377.8|6374.8|6382.3|6379.3|6373.3|6370.3|221
1583397300000|2020-03-05 08:35:00|6377.3|6374.3|6371.3|6368.3|6383.8|6380.8|6369.3|6366.3|175
1583397600000|2020-03-05 08:40:00|6370.8|6367.8|6374.8|6371.8|6381.8|6378.8|6369.8|6366.8|214
1583397900000|2020-03-05 08:45:00|6374.3|6371.3|6376.3|6373.3|6379.8|6376.8|6372.8|6369.8|147
1583398200000|2020-03-05 08:50:00|6375.8|6372.8|6387.8|6384.8|6388.3|6385.3|6374.3|6371.3|184
1583398500000|2020-03-05 08:55:00|6387.3|6384.3|6369.8|6366.8|6387.8|6384.8|6369.8|6366.8|97
1583398800000|2020-03-05 09:00:00|6369.3|6366.3|6367.3|6364.3|6371.3|6368.3|6364.3|6361.3|131
1583399100000|2020-03-05 09:05:00|6366.8|6363.8|6353.8|6350.8|6366.8|6363.8|6351.3|6348.3|181
1583399400000|2020-03-05 09:10:00|6353.3|6350.3|6357.8|6354.8|6360.3|6357.3|6350.8|6347.8|161
1583399700000|2020-03-05 09:15:00|6358.3|6355.3|6363.8|6360.8|6364.3|6361.3|6354.8|6351.8|122
1583400000000|2020-03-05 09:20:00|6363.3|6360.3|6356.3|6353.3|6363.8|6360.8|6356.3|6353.3|196
1583400300000|2020-03-05 09:25:00|6356.8|6353.8|6348.8|6345.8|6356.8|6353.8|6347.3|6344.3|226
1583400600000|2020-03-05 09:30:00|6348.3|6345.3|6346.8|6343.8|6352.3|6349.3|6345.8|6342.8|65
1583400900000|2020-03-05 09:35:00|6347.3|6344.3|6350.8|6347.8|6357.3|6354.3|6347.3|6344.3|215
1583401200000|2020-03-05 09:40:00|6350.3|6347.3|6341.8|6338.8|6350.3|6347.3|6339.8|6336.8|115
1583401500000|2020-03-05 09:45:00|6342.3|6339.3|6351.8|6348.8|6354.8|6351.8|6340.3|6337.3|100
1583401800000|2020-03-05 09:50:00|6351.3|6348.3|6348.8|6345.8|6351.3|6348.3|6345.8|6342.8|75
1583402100000|2020-03-05 09:55:00|6348.3|6345.3|6341.8|6338.8|6348.3|6345.3|6339.3|6336.3|94
1583402400000|2020-03-05 10:00:00|6341.3|6338.3|6345.3|6342.3|6345.8|6342.8|6335.3|6332.3|118
1583402700000|2020-03-05 10:05:00|6345.8|6342.8|6334.3|6331.3|6346.8|6343.8|6330.8|6327.8|216
1583403000000|2020-03-05 10:10:00|6334.8|6331.8|6321.8|6318.8|6334.8|6331.8|6321.8|6318.8|175
1583403300000|2020-03-05 10:15:00|6322.3|6319.3|6314.3|6311.3|6326.3|6323.3|6314.3|6311.3|310
1583403600000|2020-03-05 10:20:00|6313.3|6310.3|6313.8|6310.8|6318.3|6315.3|6311.3|6308.3|109
1583403900000|2020-03-05 10:25:00|6314.3|6311.3|6315.8|6312.8|6322.3|6319.3|6313.3|6310.3|124
1583404200000|2020-03-05 10:30:00|6315.3|6312.3|6320.3|6317.3|6322.3|6319.3|6314.3|6311.3|96
1583404500000|2020-03-05 10:35:00|6320.8|6317.8|6320.8|6317.8|6322.8|6319.8|6317.8|6314.8|56
1583404800000|2020-03-05 10:40:00|6321.3|6318.3|6318.3|6315.3|6321.3|6318.3|6314.3|6311.3|77
1583405100000|2020-03-05 10:45:00|6317.8|6314.8|6329.8|6326.8|6330.8|6327.8|6317.3|6314.3|114
1583405400000|2020-03-05 10:50:00|6329.3|6326.3|6319.8|6316.8|6332.8|6329.8|6319.3|6316.3|197
1583405700000|2020-03-05 10:55:00|6319.3|6316.3|6315.8|6312.8|6324.3|6321.3|6315.8|6312.8|222
1583406000000|2020-03-05 11:00:00|6315.3|6312.3|6319.3|6316.3|6326.3|6323.3|6313.3|6310.3|346
1583406300000|2020-03-05 11:05:00|6318.8|6315.8|6328.3|6325.3|6328.3|6325.3|6316.3|6313.3|187
1583406600000|2020-03-05 11:10:00|6327.8|6324.8|6328.8|6325.8|6330.3|6327.3|6325.8|6322.8|67
1583406900000|2020-03-05 11:15:00|6329.3|6326.3|6323.8|6320.8|6331.3|6328.3|6323.8|6320.8|86
1583407200000|2020-03-05 11:20:00|6324.3|6321.3|6318.8|6315.8|6328.3|6325.3|6317.8|6314.8|78
1583407500000|2020-03-05 11:25:00|6319.3|6316.3|6314.8|6311.8|6321.3|6318.3|6313.3|6310.3|80
1583407800000|2020-03-05 11:30:00|6314.3|6311.3|6313.8|6310.8|6320.3|6317.3|6310.3|6307.3|160
1583408100000|2020-03-05 11:35:00|6314.3|6311.3|6314.8|6311.8|6316.8|6313.8|6308.3|6305.3|91
1583408400000|2020-03-05 11:40:00|6315.3|6312.3|6319.8|6316.8|6321.3|6318.3|6315.3|6312.3|85
1583408700000|2020-03-05 11:45:00|6319.3|6316.3|6320.8|6317.8|6322.3|6319.3|6314.8|6311.8|118
1583409000000|2020-03-05 11:50:00|6321.3|6318.3|6317.3|6314.3|6326.3|6323.3|6314.8|6311.8|120
1583409300000|2020-03-05 11:55:00|6316.8|6313.8|6322.8|6319.8|6324.8|6321.8|6316.8|6313.8|90
1583409600000|2020-03-05 12:00:00|6323.3|6320.3|6318.8|6315.8|6324.8|6321.8|6313.8|6310.8|145
1583409900000|2020-03-05 12:05:00|6319.3|6316.3|6320.8|6317.8|6322.8|6319.8|6319.3|6316.3|79
1583410200000|2020-03-05 12:10:00|6321.3|6318.3|6319.8|6316.8|6323.8|6320.8|6316.8|6313.8|81
1583410500000|2020-03-05 12:15:00|6320.3|6317.3|6319.3|6316.3|6325.3|6322.3|6319.3|6316.3|79
1583410800000|2020-03-05 12:20:00|6319.8|6316.8|6327.3|6324.3|6327.3|6324.3|6318.8|6315.8|114
1583411100000|2020-03-05 12:25:00|6328.3|6325.3|6329.3|6326.3|6331.3|6328.3|6323.8|6320.8|111
1583411400000|2020-03-05 12:30:00|6329.8|6326.8|6322.3|6319.3|6332.3|6329.3|6320.8|6317.8|49
1583411700000|2020-03-05 12:35:00|6321.8|6318.8|6316.3|6313.3|6323.3|6320.3|6314.3|6311.3|127
1583412000000|2020-03-05 12:40:00|6315.3|6312.3|6323.3|6320.3|6323.8|6320.8|6315.3|6312.3|71
1583412300000|2020-03-05 12:45:00|6322.8|6319.8|6318.3|6315.3|6325.8|6322.8|6318.3|6315.3|49
1583412600000|2020-03-05 12:50:00|6318.8|6315.8|6325.3|6322.3|6325.3|6322.3|6315.3|6312.3|67
1583412900000|2020-03-05 12:55:00|6324.3|6321.3|6317.3|6314.3|6328.3|6325.3|6317.3|6314.3|177
1583413200000|2020-03-05 13:00:00|6317.8|6314.8|6310.8|6307.8|6322.3|6319.3|6309.3|6306.3|81
1583413500000|2020-03-05 13:05:00|6311.3|6308.3|6315.8|6312.8|6315.8|6312.8|6308.8|6305.8|72
1583413800000|2020-03-05 13:10:00|6315.3|6312.3|6322.3|6319.3|6324.3|6321.3|6314.3|6311.3|53
1583414100000|2020-03-05 13:15:00|6323.3|6320.3|6315.8|6312.8|6323.3|6320.3|6315.3|6312.3|91
1583414400000|2020-03-05 13:20:00|6315.3|6312.3|6307.3|6304.3|6315.3|6312.3|6301.8|6298.8|224
1583414700000|2020-03-05 13:25:00|6306.8|6303.8|6307.8|6304.8|6311.3|6308.3|6304.3|6301.3|147
1583415000000|2020-03-05 13:30:00|6307.3|6304.3|6300.8|6297.8|6308.8|6305.8|6299.3|6296.3|108
1583415300000|2020-03-05 13:35:00|6300.3|6297.3|6304.3|6301.3|6309.3|6306.3|6298.3|6295.3|158
1583415600000|2020-03-05 13:40:00|6303.8|6300.8|6311.3|6308.3|6311.3|6308.3|6303.8|6300.8|78
1583415900000|2020-03-05 13:45:00|6311.8|6308.8|6309.8|6306.8|6319.3|6316.3|6309.8|6306.8|79
1583416200000|2020-03-05 13:50:00|6310.3|6307.3|6310.8|6307.8|6317.3|6314.3|6307.8|6304.8|144
1583416500000|2020-03-05 13:55:00|6311.3|6308.3|6313.3|6310.3|6317.3|6314.3|6308.3|6305.3|79
1583416800000|2020-03-05 14:00:00|6312.8|6309.8|6313.8|6310.8|6315.8|6312.8|6308.8|6305.8|137
1583417100000|2020-03-05 14:05:00|6313.3|6310.3|6305.3|6302.3|6313.3|6310.3|6303.3|6300.3|89
1583417400000|2020-03-05 14:10:00|6305.8|6302.8|6311.8|6308.8|6315.3|6312.3|6304.3|6301.3|130
1583417700000|2020-03-05 14:15:00|6311.3|6308.3|6304.8|6301.8|6313.3|6310.3|6302.8|6299.8|140
1583418000000|2020-03-05 14:20:00|6305.3|6302.3|6309.8|6306.8|6311.3|6308.3|6305.3|6302.3|102
1583418300000|2020-03-05 14:25:00|6309.3|6306.3|6311.3|6308.3|6311.8|6308.8|6303.8|6300.8|143
1583418600000|2020-03-05 14:30:00|6310.8|6307.8|6327.8|6324.8|6327.8|6324.8|6305.8|6302.8|604
1583418900000|2020-03-05 14:35:00|6328.8|6325.8|6332.8|6329.8|6340.3|6337.3|6325.3|6322.3|481
1583419200000|2020-03-05 14:40:00|6333.8|6330.8|6338.8|6335.8|6339.3|6336.3|6326.8|6323.8|243
1583419500000|2020-03-05 14:45:00|6339.3|6336.3|6314.3|6311.3|6340.8|6337.8|6313.8|6310.8|383
1583419800000|2020-03-05 14:50:00|6314.8|6311.8|6307.3|6304.3|6319.3|6316.3|6300.8|6297.8|690
1583420100000|2020-03-05 14:55:00|6307.8|6304.8|6304.8|6301.8|6308.8|6305.8|6293.3|6290.3|328
1583420400000|2020-03-05 15:00:00|6303.8|6300.8|6299.8|6296.8|6309.3|6306.3|6296.3|6293.3|233
1583420700000|2020-03-05 15:05:00|6299.3|6296.3|6301.8|6298.8|6304.3|6301.3|6295.8|6292.8|232
1583421000000|2020-03-05 15:10:00|6300.8|6297.8|6324.3|6321.3|6324.8|6321.8|6299.8|6296.8|202
1583421300000|2020-03-05 15:15:00|6323.8|6320.8|6321.8|6318.8|6324.8|6321.8|6308.8|6305.8|259
1583421600000|2020-03-05 15:20:00|6321.3|6318.3|6321.8|6318.8|6328.8|6325.8|6316.3|6313.3|299
1583421900000|2020-03-05 15:25:00|6321.3|6318.3|6309.8|6306.8|6321.8|6318.8|6309.8|6306.8|208
1583422200000|2020-03-05 15:30:00|6309.3|6306.3|6315.3|6312.3|6321.8|6318.8|6308.8|6305.8|170
1583422500000|2020-03-05 15:35:00|6315.8|6312.8|6306.8|6303.8|6315.8|6312.8|6305.3|6302.3|114
1583422800000|2020-03-05 15:40:00|6306.3|6303.3|6312.3|6309.3|6322.8|6319.8|6305.8|6302.8|154
1583423100000|2020-03-05 15:45:00|6311.8|6308.8|6323.3|6320.3|6328.8|6325.8|6309.8|6306.8|257
1583423400000|2020-03-05 15:50:00|6323.8|6320.8|6326.8|6323.8|6328.8|6325.8|6317.8|6314.8|153
1583423700000|2020-03-05 15:55:00|6327.3|6324.3|6313.8|6310.8|6328.8|6325.8|6312.8|6309.8|100
1583424000000|2020-03-05 16:00:00|6314.3|6311.3|6324.8|6321.8|6327.3|6324.3|6312.8|6309.8|76
1583424300000|2020-03-05 16:05:00|6325.8|6322.8|6339.8|6336.8|6340.3|6337.3|6322.8|6319.8|170
1583424600000|2020-03-05 16:10:00|6339.3|6336.3|6345.8|6342.8|6349.8|6346.8|6336.8|6333.8|125
1583424900000|2020-03-05 16:15:00|6345.3|6342.3|6344.8|6341.8|6351.3|6348.3|6341.3|6338.3|151
1583425200000|2020-03-05 16:20:00|6345.8|6342.8|6331.8|6328.8|6346.8|6343.8|6330.8|6327.8|214
1583425500000|2020-03-05 16:25:00|6332.3|6329.3|6344.8|6341.8|6348.8|6345.8|6330.3|6327.3|187
1583425800000|2020-03-05 16:30:00|6344.3|6341.3|6332.3|6329.3|6351.8|6348.8|6331.8|6328.8|163
1583426100000|2020-03-05 16:35:00|6332.8|6329.8|6317.8|6314.8|6332.8|6329.8|6316.8|6313.8|179
1583426400000|2020-03-05 16:40:00|6318.3|6315.3|6311.8|6308.8|6322.8|6319.8|6310.8|6307.8|244
1583426700000|2020-03-05 16:45:00|6311.3|6308.3|6317.8|6314.8|6320.8|6317.8|6308.3|6305.3|92
1583427000000|2020-03-05 16:50:00|6318.8|6315.8|6318.8|6315.8|6323.3|6320.3|6310.8|6307.8|58
1583427300000|2020-03-05 16:55:00|6318.3|6315.3|6308.8|6305.8|6318.8|6315.8|6302.8|6299.8|73
1583427600000|2020-03-05 17:00:00|6309.3|6306.3|6308.8|6305.8|6313.3|6310.3|6303.3|6300.3|128
1583427900000|2020-03-05 17:05:00|6308.3|6305.3|6299.3|6296.3|6308.3|6305.3|6295.3|6292.3|138
1583428200000|2020-03-05 17:10:00|6298.8|6295.8|6300.8|6297.8|6304.8|6301.8|6297.3|6294.3|63
1583428500000|2020-03-05 17:15:00|6301.3|6298.3|6292.8|6289.8|6304.8|6301.8|6292.8|6289.8|180
1583428800000|2020-03-05 17:20:00|6293.3|6290.3|6292.3|6289.3|6298.8|6295.8|6291.8|6288.8|106
1583429100000|2020-03-05 17:25:00|6291.8|6288.8|6291.8|6288.8|6296.8|6293.8|6286.3|6283.3|265
1583429400000|2020-03-05 17:30:00|6291.3|6288.3|6299.8|6296.8|6303.3|6300.3|6291.3|6288.3|103
1583429700000|2020-03-05 17:35:00|6299.3|6296.3|6286.3|6283.3|6302.8|6299.8|6285.8|6282.8|62
1583430000000|2020-03-05 17:40:00|6286.8|6283.8|6273.8|6270.8|6288.8|6285.8|6273.8|6270.8|180
1583430300000|2020-03-05 17:45:00|6273.3|6270.3|6282.8|6279.8|6283.3|6280.3|6265.8|6262.8|274
1583430600000|2020-03-05 17:50:00|6282.3|6279.3|6279.8|6276.8|6282.8|6279.8|6272.3|6269.3|163
1583430900000|2020-03-05 17:55:00|6279.3|6276.3|6267.8|6264.8|6280.3|6277.3|6266.3|6263.3|221
1583431200000|2020-03-05 18:00:00|6267.3|6264.3|6270.8|6267.8|6276.8|6273.8|6266.3|6263.3|89
1583431500000|2020-03-05 18:05:00|6271.8|6268.8|6264.8|6261.8|6276.8|6273.8|6262.8|6259.8|173
1583431800000|2020-03-05 18:10:00|6265.3|6262.3|6266.8|6263.8|6272.8|6269.8|6260.8|6257.8|93
1583432100000|2020-03-05 18:15:00|6266.3|6263.3|6266.8|6263.8|6269.8|6266.8|6261.8|6258.8|74
1583432400000|2020-03-05 18:20:00|6266.3|6263.3|6271.8|6268.8|6276.8|6273.8|6264.3|6261.3|69
1583432700000|2020-03-05 18:25:00|6272.3|6269.3|6281.8|6278.8|6281.8|6278.8|6271.3|6268.3|80
1583433000000|2020-03-05 18:30:00|6282.3|6279.3|6284.8|6281.8|6289.8|6286.8|6275.3|6272.3|110
1583433300000|2020-03-05 18:35:00|6285.3|6282.3|6283.8|6280.8|6295.3|6292.3|6283.8|6280.8|72
1583433600000|2020-03-05 18:40:00|6283.3|6280.3|6275.8|6272.8|6285.3|6282.3|6275.3|6272.3|94
1583433900000|2020-03-05 18:45:00|6276.3|6273.3|6289.3|6286.3|6291.3|6288.3|6273.8|6270.8|81
1583434200000|2020-03-05 18:50:00|6289.8|6286.8|6278.8|6275.8|6293.8|6290.8|6277.8|6274.8|73
1583434500000|2020-03-05 18:55:00|6279.3|6276.3|6289.8|6286.8|6290.8|6287.8|6278.3|6275.3|56
1583434800000|2020-03-05 19:00:00|6289.3|6286.3|6274.3|6271.3|6289.3|6286.3|6272.3|6269.3|49
1583435100000|2020-03-05 19:05:00|6274.8|6271.8|6276.8|6273.8|6279.8|6276.8|6273.8|6270.8|46
1583435400000|2020-03-05 19:10:00|6276.3|6273.3|6285.8|6282.8|6289.8|6286.8|6272.8|6269.8|42
1583435700000|2020-03-05 19:15:00|6284.8|6281.8|6274.8|6271.8|6284.8|6281.8|6273.3|6270.3|26
1583436000000|2020-03-05 19:20:00|6275.3|6272.3|6265.8|6262.8|6277.8|6274.8|6265.8|6262.8|52
1583436300000|2020-03-05 19:25:00|6265.3|6262.3|6265.8|6262.8|6270.3|6267.3|6262.8|6259.8|76
1583436600000|2020-03-05 19:30:00|6266.3|6263.3|6270.8|6267.8|6274.8|6271.8|6266.3|6263.3|63
1583436900000|2020-03-05 19:35:00|6269.3|6266.3|6283.8|6280.8|6286.8|6283.8|6267.8|6264.8|100
1583437200000|2020-03-05 19:40:00|6283.3|6280.3|6276.8|6273.8|6287.8|6284.8|6275.3|6272.3|34
1583437500000|2020-03-05 19:45:00|6277.3|6274.3|6278.8|6275.8|6278.8|6275.8|6269.8|6266.8|42
1583437800000|2020-03-05 19:50:00|6279.8|6276.8|6270.8|6267.8|6283.8|6280.8|6270.8|6267.8|84
1583438100000|2020-03-05 19:55:00|6271.3|6268.3|6275.8|6272.8|6282.3|6279.3|6270.8|6267.8|132
1583438400000|2020-03-05 20:00:00|6275.3|6272.3|6272.8|6269.8|6275.8|6272.8|6270.3|6267.3|60
1583438700000|2020-03-05 20:05:00|6272.3|6269.3|6280.8|6277.8|6282.3|6279.3|6270.8|6267.8|82
1583439000000|2020-03-05 20:10:00|6280.3|6277.3|6265.8|6262.8|6283.8|6280.8|6260.3|6257.3|165
1583439300000|2020-03-05 20:15:00|6266.3|6263.3|6260.8|6257.8|6269.3|6266.3|6258.8|6255.8|104
1583439600000|2020-03-05 20:20:00|6261.3|6258.3|6259.8|6256.8|6268.8|6265.8|6257.3|6254.3|69
1583439900000|2020-03-05 20:25:00|6259.3|6256.3|6256.8|6253.8|6263.3|6260.3|6253.8|6250.8|157
1583440200000|2020-03-05 20:30:00|6256.3|6253.3|6280.8|6277.8|6288.8|6285.8|6255.3|6252.3|171
1583440500000|2020-03-05 20:35:00|6279.8|6276.8|6271.8|6268.8|6282.8|6279.8|6270.8|6267.8|96
1583440800000|2020-03-05 20:40:00|6272.3|6269.3|6277.8|6274.8|6279.8|6276.8|6264.8|6261.8|207
1583441100000|2020-03-05 20:45:00|6278.3|6275.3|6271.8|6268.8|6279.8|6276.8|6269.8|6266.8|355
1583441400000|2020-03-05 20:50:00|6270.8|6267.8|6273.3|6270.3|6287.3|6284.3|6269.8|6266.8|309
1583441700000|2020-03-05 20:55:00|6272.3|6269.3|6278.3|6275.3|6279.3|6276.3|6269.3|6266.3|264
1583442000000|2020-03-05 21:00:00|6271|6267|6266.3|6262.3|6271.5|6267.5|6258.5|6254.5|2
1583442300000|2020-03-05 21:05:00|6266.7|6262.7|6263.2|6259.2|6269.2|6265.2|6260.4|6256.4|0
1583442600000|2020-03-05 21:10:00|6263.7|6259.7|6265|6261|6268.2|6264.2|6260|6256|0
1583442900000|2020-03-05 21:15:00|6265.1|6261.1|6267.2|6263.2|6267.4|6263.4|6265.1|6261.1|0
1583443200000|2020-03-05 21:20:00|6267|6263|6266.1|6262.1|6267.2|6263.2|6265.4|6261.4|0
1583443500000|2020-03-05 21:25:00|6266|6262|6266.4|6262.4|6266.8|6262.8|6266|6262|0
1583443800000|2020-03-05 21:30:00|6266.5|6262.5|6266.3|6262.3|6266.7|6262.7|6260.7|6256.7|0
1583444100000|2020-03-05 21:35:00|6266.8|6262.8|6270.3|6266.3|6270.7|6266.7|6265.7|6261.7|0
1583444400000|2020-03-05 21:40:00|6269.9|6265.9|6273.1|6269.1|6274.6|6270.6|6269.5|6265.5|0
1583444700000|2020-03-05 21:45:00|6273.5|6269.5|6268.3|6264.3|6273.5|6269.5|6265.8|6261.8|0
1583445000000|2020-03-05 21:50:00|6267.9|6263.9|6274.6|6270.6|6275.4|6271.4|6267.2|6263.2|0
1583445300000|2020-03-05 21:55:00|6275|6271|6277.4|6273.4|6278.9|6274.9|6274|6270|0
1583445600000|2020-03-05 22:00:00|6277.2|6273.2|6277.1|6273.1|6278.4|6274.4|6276.7|6272.7|0
1583445900000|2020-03-05 22:05:00|6277.2|6273.2|6275.7|6271.7|6277.2|6273.2|6275.2|6271.2|0
1583446200000|2020-03-05 22:10:00|6275.4|6271.4|6275.9|6271.9|6276.2|6272.2|6275|6271|0
1583446500000|2020-03-05 22:15:00|6275.6|6271.6|6275.9|6271.9|6275.9|6271.9|6275|6271|0
1583446800000|2020-03-05 22:20:00|6275.7|6271.7|6275.8|6271.8|6276.1|6272.1|6275.5|6271.5|0
1583447100000|2020-03-05 22:25:00|6275.9|6271.9|6275.7|6271.7|6276.4|6272.4|6275.4|6271.4|0
1583447400000|2020-03-05 22:30:00|6275.1|6271.1|6275.7|6271.7|6276|6272|6275.1|6271.1|0
1583447700000|2020-03-05 22:35:00|6275.6|6271.6|6276.3|6272.3|6276.7|6272.7|6273.6|6269.6|0
1583448000000|2020-03-05 22:40:00|6276.1|6272.1|6274.3|6270.3|6276.1|6272.1|6273.6|6269.6|0
1583448300000|2020-03-05 22:45:00|6273.4|6269.4|6286|6282|6287.2|6283.2|6273.4|6269.4|0
1583448600000|2020-03-05 22:50:00|6289.3|6287.3|6294.3|6292.3|6315.3|6313.3|6289.3|6287.3|1135
1583448900000|2020-03-05 22:55:00|6294.8|6292.8|6310.8|6308.8|6312.3|6310.3|6293.8|6291.8|447
1583449200000|2020-03-05 23:00:00|6309.3|6307.3|6308.3|6307.3|6311.8|6310.8|6295.8|6294.8|1011
1583449500000|2020-03-05 23:05:00|6308.8|6307.8|6293.8|6292.8|6309.8|6308.8|6293.3|6292.3|685
1583449800000|2020-03-05 23:10:00|6294.3|6293.3|6293.3|6292.3|6295.3|6294.3|6290.3|6289.3|541
1583450100000|2020-03-05 23:15:00|6293.8|6292.8|6298.3|6297.3|6302.3|6301.3|6289.8|6288.8|609
1583450400000|2020-03-05 23:20:00|6299.3|6298.3|6298.3|6297.3|6304.3|6303.3|6296.8|6295.8|424
1583450700000|2020-03-05 23:25:00|6299.3|6298.3|6302.3|6301.3|6303.3|6302.3|6296.3|6295.3|422
1583451000000|2020-03-05 23:30:00|6301.8|6300.8|6289.8|6288.8|6301.8|6300.8|6288.8|6287.8|687
1583451300000|2020-03-05 23:35:00|6289.3|6288.3|6286.3|6285.3|6290.3|6289.3|6286.3|6285.3|770
1583451600000|2020-03-05 23:40:00|6286.8|6285.8|6279.3|6278.3|6287.3|6286.3|6277.3|6276.3|951
1583451900000|2020-03-05 23:45:00|6280.3|6279.3|6279.3|6278.3|6281.3|6280.3|6276.3|6275.3|703
1583452200000|2020-03-05 23:50:00|6278.3|6277.3|6271.3|6270.3|6278.3|6277.3|6270.3|6269.3|557
1583452500000|2020-03-05 23:55:00|6271.8|6270.8|6276.3|6275.3|6276.3|6275.3|6270.3|6269.3|485
1583366400000|2020-03-05 00:00:00|6438.9|6437.9|6425.9|6424.9|6438.9|6437.9|6422.9|6421.9|661
1583366700000|2020-03-05 00:05:00|6425.4|6424.4|6423.4|6422.4|6428.9|6427.9|6420.4|6419.4|549
1583367000000|2020-03-05 00:10:00|6423.9|6422.9|6420.9|6419.9|6429.9|6428.9|6420.9|6419.9|388
1583367300000|2020-03-05 00:15:00|6419.9|6418.9|6420.9|6419.9|6424.9|6423.9|6417.9|6416.9|437
1583367600000|2020-03-05 00:20:00|6419.9|6418.9|6417.4|6416.4|6421.9|6420.9|6416.9|6415.9|333
1583367900000|2020-03-05 00:25:00|6416.9|6415.9|6428.9|6427.9|6429.9|6428.9|6416.9|6415.9|323
1583368200000|2020-03-05 00:30:00|6428.4|6427.4|6428.9|6427.9|6429.4|6428.4|6420.9|6419.9|298
1583368500000|2020-03-05 00:35:00|6429.4|6428.4|6426.4|6425.4|6429.9|6428.9|6423.9|6422.9|256
1583368800000|2020-03-05 00:40:00|6425.9|6424.9|6438.6|6437.6|6440.1|6439.1|6424.9|6423.9|575
1583369100000|2020-03-05 00:45:00|6438.1|6437.1|6433.1|6432.1|6442.1|6441.1|6432.6|6431.6|358
1583369400000|2020-03-05 00:50:00|6432.6|6431.6|6434.1|6433.1|6435.1|6434.1|6431.1|6430.1|389
1583369700000|2020-03-05 00:55:00|6433.6|6432.6|6441.1|6440.1|6442.6|6441.6|6433.1|6432.1|382
1583370000000|2020-03-05 01:00:00|6440.1|6439.1|6436.6|6435.6|6443.1|6442.1|6435.1|6434.1|360
1583370300000|2020-03-05 01:05:00|6437.1|6436.1|6433.1|6432.1|6438.1|6437.1|6431.1|6430.1|304
1583370600000|2020-03-05 01:10:00|6432.1|6431.1|6430.1|6429.1|6436.1|6435.1|6430.1|6429.1|313
1583370900000|2020-03-05 01:15:00|6431.1|6430.1|6427.1|6426.1|6433.1|6432.1|6427.1|6426.1|378
1583371200000|2020-03-05 01:20:00|6426.1|6425.1|6422.6|6421.6|6430.1|6429.1|6422.1|6421.1|391
1583371500000|2020-03-05 01:25:00|6422.1|6421.1|6420.1|6419.1|6424.1|6423.1|6420.1|6419.1|345
1583371800000|2020-03-05 01:30:00|6419.1|6418.1|6418.6|6417.6|6422.1|6421.1|6418.1|6417.1|444
1583372100000|2020-03-05 01:35:00|6418.1|6417.1|6417.1|6416.1|6419.6|6418.6|6416.1|6415.1|483
1583372400000|2020-03-05 01:40:00|6416.6|6415.6|6411.1|6410.1|6417.1|6416.1|6411.1|6410.1|407
1583372700000|2020-03-05 01:45:00|6411.6|6410.6|6399.1|6398.1|6412.1|6411.1|6399.1|6398.1|632
1583373000000|2020-03-05 01:50:00|6398.6|6397.6|6396.6|6395.6|6399.1|6398.1|6395.1|6394.1|568
1583373300000|2020-03-05 01:55:00|6396.1|6395.1|6393.1|6392.1|6398.1|6397.1|6392.6|6391.6|430
1583373600000|2020-03-05 02:00:00|6394.1|6393.1|6395.1|6394.1|6395.1|6394.1|6390.1|6389.1|524
1583373900000|2020-03-05 02:05:00|6394.1|6393.1|6388.1|6387.1|6395.1|6394.1|6388.1|6387.1|680
1583374200000|2020-03-05 02:10:00|6387.6|6386.6|6381.6|6380.6|6387.6|6386.6|6381.1|6380.1|629
1583374500000|2020-03-05 02:15:00|6382.1|6381.1|6376.1|6375.1|6382.1|6381.1|6376.1|6375.1|635
1583374800000|2020-03-05 02:20:00|6375.1|6374.1|6378.1|6377.1|6378.1|6377.1|6373.1|6372.1|502
1583375100000|2020-03-05 02:25:00|6380.1|6379.1|6383.1|6382.1|6385.1|6384.1|6379.1|6378.1|489
1583375400000|2020-03-05 02:30:00|6384.1|6383.1|6392.1|6391.1|6393.1|6392.1|6384.1|6383.1|517
1583375700000|2020-03-05 02:35:00|6393.1|6392.1|6386.1|6385.1|6393.1|6392.1|6386.1|6385.1|399
1583376000000|2020-03-05 02:40:00|6387.1|6386.1|6382.1|6381.1|6387.1|6386.1|6379.1|6378.1|526
1583376300000|2020-03-05 02:45:00|6381.1|6380.1|6385.1|6384.1|6387.1|6386.1|6376.1|6375.1|583
1583376600000|2020-03-05 02:50:00|6386.1|6385.1|6381.1|6380.1|6387.1|6386.1|6380.1|6379.1|470
1583376900000|2020-03-05 02:55:00|6380.1|6379.1|6382.1|6381.1|6384.1|6383.1|6378.1|6377.1|456
1583377200000|2020-03-05 03:00:00|6383.1|6382.1|6377.1|6376.1|6384.1|6383.1|6377.1|6376.1|430
1583377500000|2020-03-05 03:05:00|6378.1|6377.1|6371.1|6370.1|6378.1|6377.1|6368.1|6367.1|799
1583377800000|2020-03-05 03:10:00|6370.6|6369.6|6378.1|6377.1|6379.1|6378.1|6370.1|6369.1|448
1583378100000|2020-03-05 03:15:00|6377.6|6376.6|6389.1|6388.1|6389.1|6388.1|6377.1|6376.1|797
1583378400000|2020-03-05 03:20:00|6388.1|6387.1|6386.1|6385.1|6389.1|6388.1|6382.1|6381.1|494
1583378700000|2020-03-05 03:25:00|6388.1|6387.1|6385.1|6384.1|6391.1|6390.1|6383.1|6382.1|342
1583379000000|2020-03-05 03:30:00|6384.1|6383.1|6384.1|6383.1|6387.1|6386.1|6381.6|6380.6|428
1583379300000|2020-03-05 03:35:00|6384.6|6383.6|6384.1|6383.1|6387.1|6386.1|6381.1|6380.1|335
1583379600000|2020-03-05 03:40:00|6383.6|6382.6|6383.1|6382.1|6387.1|6386.1|6382.1|6381.1|570
1583379900000|2020-03-05 03:45:00|6383.6|6382.6|6381.1|6380.1|6386.1|6385.1|6380.1|6379.1|563
1583380200000|2020-03-05 03:50:00|6382.1|6381.1|6385.1|6384.1|6389.1|6388.1|6382.1|6381.1|627
1583380500000|2020-03-05 03:55:00|6384.1|6383.1|6381.1|6380.1|6387.1|6386.1|6381.1|6380.1|420
1583380800000|2020-03-05 04:00:00|6380.6|6379.6|6390.1|6389.1|6391.1|6390.1|6380.1|6379.1|882
1583381100000|2020-03-05 04:05:00|6389.1|6388.1|6395.1|6394.1|6396.1|6395.1|6388.1|6387.1|553
1583381400000|2020-03-05 04:10:00|6394.1|6393.1|6397.1|6396.1|6399.1|6398.1|6392.1|6391.1|650
1583381700000|2020-03-05 04:15:00|6398.1|6397.1|6390.1|6389.1|6398.1|6397.1|6387.1|6386.1|748
1583382000000|2020-03-05 04:20:00|6389.1|6388.1|6388.1|6387.1|6390.1|6389.1|6386.1|6385.1|514
1583382300000|2020-03-05 04:25:00|6390.1|6389.1|6389.1|6388.1|6392.1|6391.1|6387.1|6386.1|557
1583382600000|2020-03-05 04:30:00|6388.1|6387.1|6379.1|6378.1|6388.1|6387.1|6379.1|6378.1|684
1583382900000|2020-03-05 04:35:00|6378.1|6377.1|6376.1|6375.1|6380.6|6379.6|6376.1|6375.1|716
1583383200000|2020-03-05 04:40:00|6375.6|6374.6|6372.6|6371.6|6377.1|6376.1|6372.1|6371.1|635
1583383500000|2020-03-05 04:45:00|6372.1|6371.1|6371.1|6370.1|6373.1|6372.1|6369.1|6368.1|705
1583383800000|2020-03-05 04:50:00|6370.1|6369.1|6375.6|6374.6|6379.1|6378.1|6370.1|6369.1|1046
1583384100000|2020-03-05 04:55:00|6375.1|6374.1|6373.1|6372.1|6376.1|6375.1|6372.1|6371.1|978
1583384400000|2020-03-05 05:00:00|6372.8|6370.8|6384.8|6382.8|6386.3|6384.3|6371.8|6369.8|1572
1583384700000|2020-03-05 05:05:00|6383.8|6381.8|6394.8|6392.8|6395.8|6393.8|6383.8|6381.8|2531
1583385000000|2020-03-05 05:10:00|6397.8|6395.8|6404.8|6402.8|6404.8|6402.8|6393.8|6391.8|2504
1583385300000|2020-03-05 05:15:00|6403.8|6401.8|6413.8|6411.8|6413.8|6411.8|6403.8|6401.8|1613
1583385600000|2020-03-05 05:20:00|6412.8|6410.8|6417.8|6415.8|6417.8|6415.8|6410.8|6408.8|1749
1583385900000|2020-03-05 05:25:00|6417.3|6415.3|6413.8|6411.8|6420.8|6418.8|6404.3|6402.3|2124
1583386200000|2020-03-05 05:30:00|6407.5|6403.5|6411.1|6407.1|6411.1|6407.1|6406.3|6402.3|1
1583386500000|2020-03-05 05:35:00|6410.7|6406.7|6413.9|6409.9|6414.7|6410.7|6408.7|6404.7|0
1583386800000|2020-03-05 05:40:00|6415.4|6411.4|6413.1|6409.1|6415.5|6411.5|6412.4|6408.4|0
1583387100000|2020-03-05 05:45:00|6412.7|6408.7|6414.7|6410.7|6415.5|6411.5|6411.8|6407.8|0
1583387400000|2020-03-05 05:50:00|6415.1|6411.1|6416.3|6412.3|6416.5|6412.5|6413.2|6409.2|0
1583387700000|2020-03-05 05:55:00|6416.7|6412.7|6415.5|6411.5|6419.7|6415.7|6415.2|6411.2|0
1583388000000|2020-03-05 06:00:00|6415.4|6411.4|6413.4|6409.4|6415.7|6411.7|6412.2|6408.2|0
1583388300000|2020-03-05 06:05:00|6413|6409|6413.2|6409.2|6415.6|6411.6|6412.4|6408.4|0
1583388600000|2020-03-05 06:10:00|6421.3|6418.3|6418.3|6415.3|6425.3|6422.3|6417.8|6414.8|223
1583388900000|2020-03-05 06:15:00|6417.8|6414.8|6416.3|6413.3|6419.3|6416.3|6411.3|6408.3|114
1583389200000|2020-03-05 06:20:00|6415.8|6412.8|6413.8|6410.8|6416.3|6413.3|6412.3|6409.3|82
1583389500000|2020-03-05 06:25:00|6414.3|6411.3|6408.8|6405.8|6415.3|6412.3|6408.3|6405.3|143
1583389800000|2020-03-05 06:30:00|6409.8|6406.8|6414.3|6411.3|6415.3|6412.3|6408.3|6405.3|38
1583390100000|2020-03-05 06:35:00|6415.3|6412.3|6415.3|6412.3|6417.3|6414.3|6413.3|6410.3|34
1583390400000|2020-03-05 06:40:00|6414.3|6411.3|6415.3|6412.3|6415.3|6412.3|6413.3|6410.3|66
1583390700000|2020-03-05 06:45:00|6414.8|6411.8|6409.3|6406.3|6414.8|6411.8|6408.8|6405.8|57
1583391000000|2020-03-05 06:50:00|6409.8|6406.8|6409.8|6406.8|6412.3|6409.3|6408.3|6405.3|130
1583391300000|2020-03-05 06:55:00|6409.3|6406.3|6410.3|6407.3|6411.3|6408.3|6408.3|6405.3|60
1583391600000|2020-03-05 07:00:00|6410.8|6407.8|6408.3|6405.3|6410.8|6407.8|6404.3|6401.3|273
1583391900000|2020-03-05 07:05:00|6407.8|6404.8|6397.3|6394.3|6407.8|6404.8|6397.3|6394.3|149
1583392200000|2020-03-05 07:10:00|6398.3|6395.3|6394.8|6391.8|6398.8|6395.8|6391.8|6388.8|111
1583392500000|2020-03-05 07:15:00|6394.3|6391.3|6398.8|6395.8|6401.3|6398.3|6392.3|6389.3|120
1583392800000|2020-03-05 07:20:00|6399.3|6396.3|6407.3|6404.3|6408.8|6405.8|6398.3|6395.3|85
1583393100000|2020-03-05 07:25:00|6406.8|6403.8|6399.8|6396.8|6406.8|6403.8|6399.3|6396.3|86
1583393400000|2020-03-05 07:30:00|6399.3|6396.3|6405.8|6402.8|6406.3|6403.3|6396.3|6393.3|145
1583393700000|2020-03-05 07:35:00|6406.3|6403.3|6404.3|6401.3|6406.8|6403.8|6402.3|6399.3|88
1583394000000|2020-03-05 07:40:00|6404.8|6401.8|6398.8|6395.8|6404.8|6401.8|6398.8|6395.8|83
1583394300000|2020-03-05 07:45:00|6398.3|6395.3|6402.3|6399.3|6405.3|6402.3|6397.8|6394.8|85
1583394600000|2020-03-05 07:50:00|6403.3|6400.3|6404.3|6401.3|6406.3|6403.3|6401.8|6398.8|135
1583394900000|2020-03-05 07:55:00|6404.8|6401.8|6405.3|6402.3|6406.3|6403.3|6402.3|6399.3|241
1583395200000|2020-03-05 08:00:00|6405.8|6402.8|6391.3|6388.3|6405.8|6402.8|6391.3|6388.3|366
1583395500000|2020-03-05 08:05:00|6391.8|6388.8|6400.3|6397.3|6400.8|6397.8|6387.3|6384.3|338
1583395800000|2020-03-05 08:10:00|6399.3|6396.3|6396.3|6393.3|6401.3|6398.3|6393.8|6390.8|163
1583396100000|2020-03-05 08:15:00|6397.3|6394.3|6390.3|6387.3|6400.8|6397.8|6390.3|6387.3|177
1583396400000|2020-03-05 08:20:00|6391.3|6388.3|6385.8|6382.8|6392.3|6389.3|6380.8|6377.8|266
1583396700000|2020-03-05 08:25:00|6385.3|6382.3|6380.8|6377.8|6390.3|6387.3|6378.3|6375.3|143
1583397000000|2020-03-05 08:30:00|6380.3|6377.3|6377.8|6374.8|6382.3|6379.3|6373.3|6370.3|221
1583397300000|2020-03-05 08:35:00|6377.3|6374.3|6371.3|6368.3|6383.8|6380.8|6369.3|6366.3|175
1583397600000|2020-03-05 08:40:00|6370.8|6367.8|6374.8|6371.8|6381.8|6378.8|6369.8|6366.8|214
1583397900000|2020-03-05 08:45:00|6374.3|6371.3|6376.3|6373.3|6379.8|6376.8|6372.8|6369.8|147
1583398200000|2020-03-05 08:50:00|6375.8|6372.8|6387.8|6384.8|6388.3|6385.3|6374.3|6371.3|184
1583398500000|2020-03-05 08:55:00|6387.3|6384.3|6369.8|6366.8|6387.8|6384.8|6369.8|6366.8|97
1583398800000|2020-03-05 09:00:00|6369.3|6366.3|6367.3|6364.3|6371.3|6368.3|6364.3|6361.3|131
1583399100000|2020-03-05 09:05:00|6366.8|6363.8|6353.8|6350.8|6366.8|6363.8|6351.3|6348.3|181
1583399400000|2020-03-05 09:10:00|6353.3|6350.3|6357.8|6354.8|6360.3|6357.3|6350.8|6347.8|161
1583399700000|2020-03-05 09:15:00|6358.3|6355.3|6363.8|6360.8|6364.3|6361.3|6354.8|6351.8|122
1583400000000|2020-03-05 09:20:00|6363.3|6360.3|6356.3|6353.3|6363.8|6360.8|6356.3|6353.3|196
1583400300000|2020-03-05 09:25:00|6356.8|6353.8|6348.8|6345.8|6356.8|6353.8|6347.3|6344.3|226
1583400600000|2020-03-05 09:30:00|6348.3|6345.3|6346.8|6343.8|6352.3|6349.3|6345.8|6342.8|65
1583400900000|2020-03-05 09:35:00|6347.3|6344.3|6350.8|6347.8|6357.3|6354.3|6347.3|6344.3|215
1583401200000|2020-03-05 09:40:00|6350.3|6347.3|6341.8|6338.8|6350.3|6347.3|6339.8|6336.8|115
1583401500000|2020-03-05 09:45:00|6342.3|6339.3|6351.8|6348.8|6354.8|6351.8|6340.3|6337.3|100
1583401800000|2020-03-05 09:50:00|6351.3|6348.3|6348.8|6345.8|6351.3|6348.3|6345.8|6342.8|75
1583402100000|2020-03-05 09:55:00|6348.3|6345.3|6341.8|6338.8|6348.3|6345.3|6339.3|6336.3|94
1583402400000|2020-03-05 10:00:00|6341.3|6338.3|6345.3|6342.3|6345.8|6342.8|6335.3|6332.3|118
1583402700000|2020-03-05 10:05:00|6345.8|6342.8|6334.3|6331.3|6346.8|6343.8|6330.8|6327.8|216
1583403000000|2020-03-05 10:10:00|6334.8|6331.8|6321.8|6318.8|6334.8|6331.8|6321.8|6318.8|175
1583403300000|2020-03-05 10:15:00|6322.3|6319.3|6314.3|6311.3|6326.3|6323.3|6314.3|6311.3|310
1583403600000|2020-03-05 10:20:00|6313.3|6310.3|6313.8|6310.8|6318.3|6315.3|6311.3|6308.3|109
1583403900000|2020-03-05 10:25:00|6314.3|6311.3|6315.8|6312.8|6322.3|6319.3|6313.3|6310.3|124
1583404200000|2020-03-05 10:30:00|6315.3|6312.3|6320.3|6317.3|6322.3|6319.3|6314.3|6311.3|96
1583404500000|2020-03-05 10:35:00|6320.8|6317.8|6320.8|6317.8|6322.8|6319.8|6317.8|6314.8|56
1583404800000|2020-03-05 10:40:00|6321.3|6318.3|6318.3|6315.3|6321.3|6318.3|6314.3|6311.3|77
1583405100000|2020-03-05 10:45:00|6317.8|6314.8|6329.8|6326.8|6330.8|6327.8|6317.3|6314.3|114
1583405400000|2020-03-05 10:50:00|6329.3|6326.3|6319.8|6316.8|6332.8|6329.8|6319.3|6316.3|197
1583405700000|2020-03-05 10:55:00|6319.3|6316.3|6315.8|6312.8|6324.3|6321.3|6315.8|6312.8|222
1583406000000|2020-03-05 11:00:00|6315.3|6312.3|6319.3|6316.3|6326.3|6323.3|6313.3|6310.3|346
1583406300000|2020-03-05 11:05:00|6318.8|6315.8|6328.3|6325.3|6328.3|6325.3|6316.3|6313.3|187
1583406600000|2020-03-05 11:10:00|6327.8|6324.8|6328.8|6325.8|6330.3|6327.3|6325.8|6322.8|67
1583406900000|2020-03-05 11:15:00|6329.3|6326.3|6323.8|6320.8|6331.3|6328.3|6323.8|6320.8|86
1583407200000|2020-03-05 11:20:00|6324.3|6321.3|6318.8|6315.8|6328.3|6325.3|6317.8|6314.8|78
1583407500000|2020-03-05 11:25:00|6319.3|6316.3|6314.8|6311.8|6321.3|6318.3|6313.3|6310.3|80
1583407800000|2020-03-05 11:30:00|6314.3|6311.3|6313.8|6310.8|6320.3|6317.3|6310.3|6307.3|160
1583408100000|2020-03-05 11:35:00|6314.3|6311.3|6314.8|6311.8|6316.8|6313.8|6308.3|6305.3|91
1583408400000|2020-03-05 11:40:00|6315.3|6312.3|6319.8|6316.8|6321.3|6318.3|6315.3|6312.3|85
1583408700000|2020-03-05 11:45:00|6319.3|6316.3|6320.8|6317.8|6322.3|6319.3|6314.8|6311.8|118
1583409000000|2020-03-05 11:50:00|6321.3|6318.3|6317.3|6314.3|6326.3|6323.3|6314.8|6311.8|120
1583409300000|2020-03-05 11:55:00|6316.8|6313.8|6322.8|6319.8|6324.8|6321.8|6316.8|6313.8|90
1583409600000|2020-03-05 12:00:00|6323.3|6320.3|6318.8|6315.8|6324.8|6321.8|6313.8|6310.8|145
1583409900000|2020-03-05 12:05:00|6319.3|6316.3|6320.8|6317.8|6322.8|6319.8|6319.3|6316.3|79
1583410200000|2020-03-05 12:10:00|6321.3|6318.3|6319.8|6316.8|6323.8|6320.8|6316.8|6313.8|81
1583410500000|2020-03-05 12:15:00|6320.3|6317.3|6319.3|6316.3|6325.3|6322.3|6319.3|6316.3|79
1583410800000|2020-03-05 12:20:00|6319.8|6316.8|6327.3|6324.3|6327.3|6324.3|6318.8|6315.8|114
1583411100000|2020-03-05 12:25:00|6328.3|6325.3|6329.3|6326.3|6331.3|6328.3|6323.8|6320.8|111
1583411400000|2020-03-05 12:30:00|6329.8|6326.8|6322.3|6319.3|6332.3|6329.3|6320.8|6317.8|49
1583411700000|2020-03-05 12:35:00|6321.8|6318.8|6316.3|6313.3|6323.3|6320.3|6314.3|6311.3|127
1583412000000|2020-03-05 12:40:00|6315.3|6312.3|6323.3|6320.3|6323.8|6320.8|6315.3|6312.3|71
1583412300000|2020-03-05 12:45:00|6322.8|6319.8|6318.3|6315.3|6325.8|6322.8|6318.3|6315.3|49
1583412600000|2020-03-05 12:50:00|6318.8|6315.8|6325.3|6322.3|6325.3|6322.3|6315.3|6312.3|67
1583412900000|2020-03-05 12:55:00|6324.3|6321.3|6317.3|6314.3|6328.3|6325.3|6317.3|6314.3|177
1583413200000|2020-03-05 13:00:00|6317.8|6314.8|6310.8|6307.8|6322.3|6319.3|6309.3|6306.3|81
1583413500000|2020-03-05 13:05:00|6311.3|6308.3|6315.8|6312.8|6315.8|6312.8|6308.8|6305.8|72
1583413800000|2020-03-05 13:10:00|6315.3|6312.3|6322.3|6319.3|6324.3|6321.3|6314.3|6311.3|53
1583414100000|2020-03-05 13:15:00|6323.3|6320.3|6315.8|6312.8|6323.3|6320.3|6315.3|6312.3|91
1583414400000|2020-03-05 13:20:00|6315.3|6312.3|6307.3|6304.3|6315.3|6312.3|6301.8|6298.8|224
1583414700000|2020-03-05 13:25:00|6306.8|6303.8|6307.8|6304.8|6311.3|6308.3|6304.3|6301.3|147
1583415000000|2020-03-05 13:30:00|6307.3|6304.3|6300.8|6297.8|6308.8|6305.8|6299.3|6296.3|108
1583415300000|2020-03-05 13:35:00|6300.3|6297.3|6304.3|6301.3|6309.3|6306.3|6298.3|6295.3|158
1583415600000|2020-03-05 13:40:00|6303.8|6300.8|6311.3|6308.3|6311.3|6308.3|6303.8|6300.8|78
1583415900000|2020-03-05 13:45:00|6311.8|6308.8|6309.8|6306.8|6319.3|6316.3|6309.8|6306.8|79
1583416200000|2020-03-05 13:50:00|6310.3|6307.3|6310.8|6307.8|6317.3|6314.3|6307.8|6304.8|144
1583416500000|2020-03-05 13:55:00|6311.3|6308.3|6313.3|6310.3|6317.3|6314.3|6308.3|6305.3|79
1583416800000|2020-03-05 14:00:00|6312.8|6309.8|6313.8|6310.8|6315.8|6312.8|6308.8|6305.8|137
1583417100000|2020-03-05 14:05:00|6313.3|6310.3|6305.3|6302.3|6313.3|6310.3|6303.3|6300.3|89
1583417400000|2020-03-05 14:10:00|6305.8|6302.8|6311.8|6308.8|6315.3|6312.3|6304.3|6301.3|130
1583417700000|2020-03-05 14:15:00|6311.3|6308.3|6304.8|6301.8|6313.3|6310.3|6302.8|6299.8|140
1583418000000|2020-03-05 14:20:00|6305.3|6302.3|6309.8|6306.8|6311.3|6308.3|6305.3|6302.3|102
1583418300000|2020-03-05 14:25:00|6309.3|6306.3|6311.3|6308.3|6311.8|6308.8|6303.8|6300.8|143
1583418600000|2020-03-05 14:30:00|6310.8|6307.8|6327.8|6324.8|6327.8|6324.8|6305.8|6302.8|604
1583418900000|2020-03-05 14:35:00|6328.8|6325.8|6332.8|6329.8|6340.3|6337.3|6325.3|6322.3|481
1583419200000|2020-03-05 14:40:00|6333.8|6330.8|6338.8|6335.8|6339.3|6336.3|6326.8|6323.8|243
1583419500000|2020-03-05 14:45:00|6339.3|6336.3|6314.3|6311.3|6340.8|6337.8|6313.8|6310.8|383
1583419800000|2020-03-05 14:50:00|6314.8|6311.8|6307.3|6304.3|6319.3|6316.3|6300.8|6297.8|690
1583420100000|2020-03-05 14:55:00|6307.8|6304.8|6304.8|6301.8|6308.8|6305.8|6293.3|6290.3|328
1583420400000|2020-03-05 15:00:00|6303.8|6300.8|6299.8|6296.8|6309.3|6306.3|6296.3|6293.3|233
1583420700000|2020-03-05 15:05:00|6299.3|6296.3|6301.8|6298.8|6304.3|6301.3|6295.8|6292.8|232
1583421000000|2020-03-05 15:10:00|6300.8|6297.8|6324.3|6321.3|6324.8|6321.8|6299.8|6296.8|202
1583421300000|2020-03-05 15:15:00|6323.8|6320.8|6321.8|6318.8|6324.8|6321.8|6308.8|6305.8|259
1583421600000|2020-03-05 15:20:00|6321.3|6318.3|6321.8|6318.8|6328.8|6325.8|6316.3|6313.3|299
1583421900000|2020-03-05 15:25:00|6321.3|6318.3|6309.8|6306.8|6321.8|6318.8|6309.8|6306.8|208
1583422200000|2020-03-05 15:30:00|6309.3|6306.3|6315.3|6312.3|6321.8|6318.8|6308.8|6305.8|170
1583422500000|2020-03-05 15:35:00|6315.8|6312.8|6306.8|6303.8|6315.8|6312.8|6305.3|6302.3|114
1583422800000|2020-03-05 15:40:00|6306.3|6303.3|6312.3|6309.3|6322.8|6319.8|6305.8|6302.8|154
1583423100000|2020-03-05 15:45:00|6311.8|6308.8|6323.3|6320.3|6328.8|6325.8|6309.8|6306.8|257
1583423400000|2020-03-05 15:50:00|6323.8|6320.8|6326.8|6323.8|6328.8|6325.8|6317.8|6314.8|153
1583423700000|2020-03-05 15:55:00|6327.3|6324.3|6313.8|6310.8|6328.8|6325.8|6312.8|6309.8|100
1583424000000|2020-03-05 16:00:00|6314.3|6311.3|6324.8|6321.8|6327.3|6324.3|6312.8|6309.8|76
1583424300000|2020-03-05 16:05:00|6325.8|6322.8|6339.8|6336.8|6340.3|6337.3|6322.8|6319.8|170
1583424600000|2020-03-05 16:10:00|6339.3|6336.3|6345.8|6342.8|6349.8|6346.8|6336.8|6333.8|125
1583424900000|2020-03-05 16:15:00|6345.3|6342.3|6344.8|6341.8|6351.3|6348.3|6341.3|6338.3|151
1583425200000|2020-03-05 16:20:00|6345.8|6342.8|6331.8|6328.8|6346.8|6343.8|6330.8|6327.8|214
1583425500000|2020-03-05 16:25:00|6332.3|6329.3|6344.8|6341.8|6348.8|6345.8|6330.3|6327.3|187
1583425800000|2020-03-05 16:30:00|6344.3|6341.3|6332.3|6329.3|6351.8|6348.8|6331.8|6328.8|163
1583426100000|2020-03-05 16:35:00|6332.8|6329.8|6317.8|6314.8|6332.8|6329.8|6316.8|6313.8|179
1583426400000|2020-03-05 16:40:00|6318.3|6315.3|6311.8|6308.8|6322.8|6319.8|6310.8|6307.8|244
1583426700000|2020-03-05 16:45:00|6311.3|6308.3|6317.8|6314.8|6320.8|6317.8|6308.3|6305.3|92
1583427000000|2020-03-05 16:50:00|6318.8|6315.8|6318.8|6315.8|6323.3|6320.3|6310.8|6307.8|58
1583427300000|2020-03-05 16:55:00|6318.3|6315.3|6308.8|6305.8|6318.8|6315.8|6302.8|6299.8|73
1583427600000|2020-03-05 17:00:00|6309.3|6306.3|6308.8|6305.8|6313.3|6310.3|6303.3|6300.3|128
1583427900000|2020-03-05 17:05:00|6308.3|6305.3|6299.3|6296.3|6308.3|6305.3|6295.3|6292.3|138
1583428200000|2020-03-05 17:10:00|6298.8|6295.8|6300.8|6297.8|6304.8|6301.8|6297.3|6294.3|63
1583428500000|2020-03-05 17:15:00|6301.3|6298.3|6292.8|6289.8|6304.8|6301.8|6292.8|6289.8|180
1583428800000|2020-03-05 17:20:00|6293.3|6290.3|6292.3|6289.3|6298.8|6295.8|6291.8|6288.8|106
1583429100000|2020-03-05 17:25:00|6291.8|6288.8|6291.8|6288.8|6296.8|6293.8|6286.3|6283.3|265
1583429400000|2020-03-05 17:30:00|6291.3|6288.3|6299.8|6296.8|6303.3|6300.3|6291.3|6288.3|103
1583429700000|2020-03-05 17:35:00|6299.3|6296.3|6286.3|6283.3|6302.8|6299.8|6285.8|6282.8|62
1583430000000|2020-03-05 17:40:00|6286.8|6283.8|6273.8|6270.8|6288.8|6285.8|6273.8|6270.8|180
1583430300000|2020-03-05 17:45:00|6273.3|6270.3|6282.8|6279.8|6283.3|6280.3|6265.8|6262.8|274
1583430600000|2020-03-05 17:50:00|6282.3|6279.3|6279.8|6276.8|6282.8|6279.8|6272.3|6269.3|163
1583430900000|2020-03-05 17:55:00|6279.3|6276.3|6267.8|6264.8|6280.3|6277.3|6266.3|6263.3|221
1583431200000|2020-03-05 18:00:00|6267.3|6264.3|6270.8|6267.8|6276.8|6273.8|6266.3|6263.3|89
1583431500000|2020-03-05 18:05:00|6271.8|6268.8|6264.8|6261.8|6276.8|6273.8|6262.8|6259.8|173
1583431800000|2020-03-05 18:10:00|6265.3|6262.3|6266.8|6263.8|6272.8|6269.8|6260.8|6257.8|93
1583432100000|2020-03-05 18:15:00|6266.3|6263.3|6266.8|6263.8|6269.8|6266.8|6261.8|6258.8|74
1583432400000|2020-03-05 18:20:00|6266.3|6263.3|6271.8|6268.8|6276.8|6273.8|6264.3|6261.3|69
1583432700000|2020-03-05 18:25:00|6272.3|6269.3|6281.8|6278.8|6281.8|6278.8|6271.3|6268.3|80
1583433000000|2020-03-05 18:30:00|6282.3|6279.3|6284.8|6281.8|6289.8|6286.8|6275.3|6272.3|110
1583433300000|2020-03-05 18:35:00|6285.3|6282.3|6283.8|6280.8|6295.3|6292.3|6283.8|6280.8|72
1583433600000|2020-03-05 18:40:00|6283.3|6280.3|6275.8|6272.8|6285.3|6282.3|6275.3|6272.3|94
1583433900000|2020-03-05 18:45:00|6276.3|6273.3|6289.3|6286.3|6291.3|6288.3|6273.8|6270.8|81
1583434200000|2020-03-05 18:50:00|6289.8|6286.8|6278.8|6275.8|6293.8|6290.8|6277.8|6274.8|73
1583434500000|2020-03-05 18:55:00|6279.3|6276.3|6289.8|6286.8|6290.8|6287.8|6278.3|6275.3|56
1583434800000|2020-03-05 19:00:00|6289.3|6286.3|6274.3|6271.3|6289.3|6286.3|6272.3|6269.3|49
1583435100000|2020-03-05 19:05:00|6274.8|6271.8|6276.8|6273.8|6279.8|6276.8|6273.8|6270.8|46
1583435400000|2020-03-05 19:10:00|6276.3|6273.3|6285.8|6282.8|6289.8|6286.8|6272.8|6269.8|42
1583435700000|2020-03-05 19:15:00|6284.8|6281.8|6274.8|6271.8|6284.8|6281.8|6273.3|6270.3|26
1583436000000|2020-03-05 19:20:00|6275.3|6272.3|6265.8|6262.8|6277.8|6274.8|6265.8|6262.8|52
1583436300000|2020-03-05 19:25:00|6265.3|6262.3|6265.8|6262.8|6270.3|6267.3|6262.8|6259.8|76
1583436600000|2020-03-05 19:30:00|6266.3|6263.3|6270.8|6267.8|6274.8|6271.8|6266.3|6263.3|63
1583436900000|2020-03-05 19:35:00|6269.3|6266.3|6283.8|6280.8|6286.8|6283.8|6267.8|6264.8|100
1583437200000|2020-03-05 19:40:00|6283.3|6280.3|6276.8|6273.8|6287.8|6284.8|6275.3|6272.3|34
1583437500000|2020-03-05 19:45:00|6277.3|6274.3|6278.8|6275.8|6278.8|6275.8|6269.8|6266.8|42
1583437800000|2020-03-05 19:50:00|6279.8|6276.8|6270.8|6267.8|6283.8|6280.8|6270.8|6267.8|84
1583438100000|2020-03-05 19:55:00|6271.3|6268.3|6275.8|6272.8|6282.3|6279.3|6270.8|6267.8|132
1583438400000|2020-03-05 20:00:00|6275.3|6272.3|6272.8|6269.8|6275.8|6272.8|6270.3|6267.3|60
1583438700000|2020-03-05 20:05:00|6272.3|6269.3|6280.8|6277.8|6282.3|6279.3|6270.8|6267.8|82
1583439000000|2020-03-05 20:10:00|6280.3|6277.3|6265.8|6262.8|6283.8|6280.8|6260.3|6257.3|165
1583439300000|2020-03-05 20:15:00|6266.3|6263.3|6260.8|6257.8|6269.3|6266.3|6258.8|6255.8|104
1583439600000|2020-03-05 20:20:00|6261.3|6258.3|6259.8|6256.8|6268.8|6265.8|6257.3|6254.3|69
1583439900000|2020-03-05 20:25:00|6259.3|6256.3|6256.8|6253.8|6263.3|6260.3|6253.8|6250.8|157
1583440200000|2020-03-05 20:30:00|6256.3|6253.3|6280.8|6277.8|6288.8|6285.8|6255.3|6252.3|171
1583440500000|2020-03-05 20:35:00|6279.8|6276.8|6271.8|6268.8|6282.8|6279.8|6270.8|6267.8|96
1583440800000|2020-03-05 20:40:00|6272.3|6269.3|6277.8|6274.8|6279.8|6276.8|6264.8|6261.8|207
1583441100000|2020-03-05 20:45:00|6278.3|6275.3|6271.8|6268.8|6279.8|6276.8|6269.8|6266.8|355
1583441400000|2020-03-05 20:50:00|6270.8|6267.8|6273.3|6270.3|6287.3|6284.3|6269.8|6266.8|309
1583441700000|2020-03-05 20:55:00|6272.3|6269.3|6278.3|6275.3|6279.3|6276.3|6269.3|6266.3|264
1583442000000|2020-03-05 21:00:00|6271|6267|6266.3|6262.3|6271.5|6267.5|6258.5|6254.5|2
1583442300000|2020-03-05 21:05:00|6266.7|6262.7|6263.2|6259.2|6269.2|6265.2|6260.4|6256.4|0
1583442600000|2020-03-05 21:10:00|6263.7|6259.7|6265|6261|6268.2|6264.2|6260|6256|0
1583442900000|2020-03-05 21:15:00|6265.1|6261.1|6267.2|6263.2|6267.4|6263.4|6265.1|6261.1|0
1583443200000|2020-03-05 21:20:00|6267|6263|6266.1|6262.1|6267.2|6263.2|6265.4|6261.4|0
1583443500000|2020-03-05 21:25:00|6266|6262|6266.4|6262.4|6266.8|6262.8|6266|6262|0
1583443800000|2020-03-05 21:30:00|6266.5|6262.5|6266.3|6262.3|6266.7|6262.7|6260.7|6256.7|0
1583444100000|2020-03-05 21:35:00|6266.8|6262.8|6270.3|6266.3|6270.7|6266.7|6265.7|6261.7|0
1583444400000|2020-03-05 21:40:00|6269.9|6265.9|6273.1|6269.1|6274.6|6270.6|6269.5|6265.5|0
1583444700000|2020-03-05 21:45:00|6273.5|6269.5|6268.3|6264.3|6273.5|6269.5|6265.8|6261.8|0
1583445000000|2020-03-05 21:50:00|6267.9|6263.9|6274.6|6270.6|6275.4|6271.4|6267.2|6263.2|0
1583445300000|2020-03-05 21:55:00|6275|6271|6277.4|6273.4|6278.9|6274.9|6274|6270|0
1583445600000|2020-03-05 22:00:00|6277.2|6273.2|6277.1|6273.1|6278.4|6274.4|6276.7|6272.7|0
1583445900000|2020-03-05 22:05:00|6277.2|6273.2|6275.7|6271.7|6277.2|6273.2|6275.2|6271.2|0
1583446200000|2020-03-05 22:10:00|6275.4|6271.4|6275.9|6271.9|6276.2|6272.2|6275|6271|0
1583446500000|2020-03-05 22:15:00|6275.6|6271.6|6275.9|6271.9|6275.9|6271.9|6275|6271|0
1583446800000|2020-03-05 22:20:00|6275.7|6271.7|6275.8|6271.8|6276.1|6272.1|6275.5|6271.5|0
1583447100000|2020-03-05 22:25:00|6275.9|6271.9|6275.7|6271.7|6276.4|6272.4|6275.4|6271.4|0
1583447400000|2020-03-05 22:30:00|6275.1|6271.1|6275.7|6271.7|6276|6272|6275.1|6271.1|0
1583447700000|2020-03-05 22:35:00|6275.6|6271.6|6276.3|6272.3|6276.7|6272.7|6273.6|6269.6|0
1583448000000|2020-03-05 22:40:00|6276.1|6272.1|6274.3|6270.3|6276.1|6272.1|6273.6|6269.6|0
1583448300000|2020-03-05 22:45:00|6273.4|6269.4|6286|6282|6287.2|6283.2|6273.4|6269.4|0
1583448600000|2020-03-05 22:50:00|6289.3|6287.3|6294.3|6292.3|6315.3|6313.3|6289.3|6287.3|1135
1583448900000|2020-03-05 22:55:00|6294.8|6292.8|6310.8|6308.8|6312.3|6310.3|6293.8|6291.8|447
1583449200000|2020-03-05 23:00:00|6309.3|6307.3|6308.3|6307.3|6311.8|6310.8|6295.8|6294.8|1011
1583449500000|2020-03-05 23:05:00|6308.8|6307.8|6293.8|6292.8|6309.8|6308.8|6293.3|6292.3|685
1583449800000|2020-03-05 23:10:00|6294.3|6293.3|6293.3|6292.3|6295.3|6294.3|6290.3|6289.3|541
1583450100000|2020-03-05 23:15:00|6293.8|6292.8|6298.3|6297.3|6302.3|6301.3|6289.8|6288.8|609
1583450400000|2020-03-05 23:20:00|6299.3|6298.3|6298.3|6297.3|6304.3|6303.3|6296.8|6295.8|424
1583450700000|2020-03-05 23:25:00|6299.3|6298.3|6302.3|6301.3|6303.3|6302.3|6296.3|6295.3|422
1583451000000|2020-03-05 23:30:00|6301.8|6300.8|6289.8|6288.8|6301.8|6300.8|6288.8|6287.8|687
1583451300000|2020-03-05 23:35:00|6289.3|6288.3|6286.3|6285.3|6290.3|6289.3|6286.3|6285.3|770
1583451600000|2020-03-05 23:40:00|6286.8|6285.8|6279.3|6278.3|6287.3|6286.3|6277.3|6276.3|951
1583451900000|2020-03-05 23:45:00|6280.3|6279.3|6279.3|6278.3|6281.3|6280.3|6276.3|6275.3|703
1583452200000|2020-03-05 23:50:00|6278.3|6277.3|6271.3|6270.3|6278.3|6277.3|6270.3|6269.3|557
1583452500000|2020-03-05 23:55:00|6271.8|6270.8|6276.3|6275.3|6276.3|6275.3|6270.3|6269.3|485
1583452800000|2020-03-06 00:00:00|6275.3|6274.3|6282.3|6281.3|6283.3|6282.3|6269.8|6268.8|1238
1583453100000|2020-03-06 00:05:00|6281.8|6280.8|6279.3|6278.3|6282.3|6281.3|6274.3|6273.3|560
1583453400000|2020-03-06 00:10:00|6279.8|6278.8|6292.9|6291.9|6293.4|6292.4|6278.3|6277.3|1125
1583453700000|2020-03-06 00:15:00|6293.4|6292.4|6305.4|6304.4|6310.4|6309.4|6289.4|6288.4|1593
1583454000000|2020-03-06 00:20:00|6303.9|6302.9|6296.9|6295.9|6304.4|6303.4|6296.4|6295.4|644
1583454300000|2020-03-06 00:25:00|6296.4|6295.4|6294.4|6293.4|6297.4|6296.4|6292.9|6291.9|340
1583454600000|2020-03-06 00:30:00|6295.4|6294.4|6296.4|6295.4|6301.4|6300.4|6294.4|6293.4|480
1583454900000|2020-03-06 00:35:00|6295.4|6294.4|6293.4|6292.4|6295.4|6294.4|6287.9|6286.9|661
1583455200000|2020-03-06 00:40:00|6292.4|6291.4|6284.4|6283.4|6292.4|6291.4|6283.4|6282.4|632
1583455500000|2020-03-06 00:45:00|6283.4|6282.4|6291.4|6290.4|6291.4|6290.4|6279.4|6278.4|1216
1583455800000|2020-03-06 00:50:00|6292.4|6291.4|6299.4|6298.4|6300.4|6299.4|6291.4|6290.4|680
1583456100000|2020-03-06 00:55:00|6298.4|6297.4|6303.4|6302.4|6304.4|6303.4|6295.4|6294.4|501
1583456400000|2020-03-06 01:00:00|6302.4|6301.4|6294.4|6293.4|6303.4|6302.4|6288.4|6287.4|689
1583456700000|2020-03-06 01:05:00|6295.4|6294.4|6292.9|6291.9|6301.4|6300.4|6292.4|6291.4|545
1583457000000|2020-03-06 01:10:00|6292.4|6291.4|6288.9|6287.9|6295.4|6294.4|6288.4|6287.4|819
1583457300000|2020-03-06 01:15:00|6289.4|6288.4|6293.4|6292.4|6295.4|6294.4|6288.4|6287.4|737
1583457600000|2020-03-06 01:20:00|6294.4|6293.4|6294.4|6293.4|6295.4|6294.4|6286.4|6285.4|607
1583457900000|2020-03-06 01:25:00|6295.4|6294.4|6294.4|6293.4|6296.4|6295.4|6290.4|6289.4|532
1583458200000|2020-03-06 01:30:00|6295.4|6294.4|6295.9|6294.9|6300.4|6299.4|6294.4|6293.4|386
1583458500000|2020-03-06 01:35:00|6296.4|6295.4|6294.4|6293.4|6297.4|6296.4|6290.4|6289.4|286
1583458800000|2020-03-06 01:40:00|6293.9|6292.9|6291.9|6290.9|6295.4|6294.4|6289.4|6288.4|292
1583459100000|2020-03-06 01:45:00|6291.4|6290.4|6278.4|6277.4|6292.4|6291.4|6277.4|6276.4|845
1583459400000|2020-03-06 01:50:00|6279.4|6278.4|6276.4|6275.4|6280.4|6279.4|6275.9|6274.9|587
1583459700000|2020-03-06 01:55:00|6275.4|6274.4|6269.9|6268.9|6275.4|6274.4|6268.4|6267.4|742
1583460000000|2020-03-06 02:00:00|6270.4|6269.4|6268.4|6267.4|6273.4|6272.4|6263.4|6262.4|1009
1583460300000|2020-03-06 02:05:00|6267.4|6266.4|6264.4|6263.4|6269.4|6268.4|6263.4|6262.4|688
1583460600000|2020-03-06 02:10:00|6264.9|6263.9|6260.4|6259.4|6269.4|6268.4|6259.4|6258.4|686
1583460900000|2020-03-06 02:15:00|6260.9|6259.9|6270.4|6269.4|6270.4|6269.4|6260.4|6259.4|799
1583461200000|2020-03-06 02:20:00|6269.4|6268.4|6268.4|6267.4|6270.4|6269.4|6265.4|6264.4|677
1583461500000|2020-03-06 02:25:00|6267.9|6266.9|6271.4|6270.4|6271.4|6270.4|6265.4|6264.4|611
1583461800000|2020-03-06 02:30:00|6272.4|6271.4|6274.4|6273.4|6279.4|6278.4|6272.4|6271.4|786
1583462100000|2020-03-06 02:35:00|6273.9|6272.9|6276.9|6275.9|6278.4|6277.4|6273.4|6272.4|494
1583462400000|2020-03-06 02:40:00|6277.4|6276.4|6272.4|6271.4|6277.4|6276.4|6270.4|6269.4|441
1583462700000|2020-03-06 02:45:00|6271.4|6270.4|6264.4|6263.4|6274.4|6273.4|6263.4|6262.4|701
1583463000000|2020-03-06 02:50:00|6264.9|6263.9|6266.9|6265.9|6270.4|6269.4|6264.4|6263.4|412
1583463300000|2020-03-06 02:55:00|6267.4|6266.4|6261.4|6260.4|6269.4|6268.4|6260.9|6259.9|370
1583463600000|2020-03-06 03:00:00|6260.9|6259.9|6263.4|6262.4|6265.4|6264.4|6257.4|6256.4|733
1583463900000|2020-03-06 03:05:00|6262.4|6261.4|6258.4|6257.4|6264.4|6263.4|6257.4|6256.4|412
1583464200000|2020-03-06 03:10:00|6257.4|6256.4|6256.4|6255.4|6259.4|6258.4|6253.4|6252.4|561
1583464500000|2020-03-06 03:15:00|6257.4|6256.4|6253.4|6252.4|6258.4|6257.4|6251.4|6250.4|386
1583464800000|2020-03-06 03:20:00|6252.4|6251.4|6255.9|6254.9|6257.4|6256.4|6250.4|6249.4|521
1583465100000|2020-03-06 03:25:00|6256.4|6255.4|6256.4|6255.4|6257.4|6256.4|6250.4|6249.4|564
1583465400000|2020-03-06 03:30:00|6257.4|6256.4|6262.4|6261.4|6262.4|6261.4|6254.4|6253.4|637
1583465700000|2020-03-06 03:35:00|6263.4|6262.4|6266.4|6265.4|6268.9|6267.9|6261.4|6260.4|615
1583466000000|2020-03-06 03:40:00|6266.9|6265.9|6260.4|6259.4|6266.9|6265.9|6259.9|6258.9|536
1583466300000|2020-03-06 03:45:00|6259.4|6258.4|6251.4|6250.4|6260.4|6259.4|6250.4|6249.4|597
1583466600000|2020-03-06 03:50:00|6251.9|6250.9|6248.4|6247.4|6254.4|6253.4|6247.4|6246.4|637
1583466900000|2020-03-06 03:55:00|6247.4|6246.4|6243.4|6242.4|6248.4|6247.4|6243.4|6242.4|469
1583467200000|2020-03-06 04:00:00|6242.9|6241.9|6240.4|6239.4|6243.4|6242.4|6239.9|6238.9|573
1583467500000|2020-03-06 04:05:00|6239.9|6238.9|6239.4|6238.4|6242.4|6241.4|6238.4|6237.4|457
1583467800000|2020-03-06 04:10:00|6240.4|6239.4|6242.4|6241.4|6245.4|6244.4|6238.4|6237.4|436
1583468100000|2020-03-06 04:15:00|6243.4|6242.4|6238.9|6237.9|6244.4|6243.4|6238.4|6237.4|456
1583468400000|2020-03-06 04:20:00|6239.4|6238.4|6235.4|6234.4|6239.4|6238.4|6233.4|6232.4|581
1583468700000|2020-03-06 04:25:00|6235.9|6234.9|6233.4|6232.4|6238.4|6237.4|6232.4|6231.4|653
1583469000000|2020-03-06 04:30:00|6232.4|6231.4|6232.4|6231.4|6233.4|6232.4|6230.4|6229.4|648
1583469300000|2020-03-06 04:35:00|6233.4|6232.4|6237.4|6236.4|6238.4|6237.4|6233.4|6232.4|764
1583469600000|2020-03-06 04:40:00|6236.9|6235.9|6240.9|6239.9|6241.4|6240.4|6235.4|6234.4|471
1583469900000|2020-03-06 04:45:00|6241.4|6240.4|6240.4|6239.4|6243.9|6242.9|6239.4|6238.4|676
1583470200000|2020-03-06 04:50:00|6239.4|6238.4|6237.4|6236.4|6240.4|6239.4|6236.4|6235.4|691
1583470500000|2020-03-06 04:55:00|6238.4|6237.4|6233.4|6232.4|6238.4|6237.4|6233.4|6232.4|855
1583470800000|2020-03-06 05:00:00|6233.1|6231.1|6231.1|6229.1|6237.1|6235.1|6228.1|6226.1|1470
1583471100000|2020-03-06 05:05:00|6230.1|6228.1|6215.1|6213.1|6230.1|6228.1|6215.1|6213.1|4216
1583471400000|2020-03-06 05:10:00|6218.1|6216.1|6211.6|6209.6|6219.1|6217.1|6210.1|6208.1|2983
1583471700000|2020-03-06 05:15:00|6212.1|6210.1|6211.1|6209.1|6217.1|6215.1|6209.6|6207.6|1206
1583472000000|2020-03-06 05:20:00|6211.6|6209.6|6217.1|6215.1|6219.1|6217.1|6210.1|6208.1|914
1583472300000|2020-03-06 05:25:00|6216.6|6214.6|6211.1|6209.1|6220.1|6218.1|6211.1|6209.1|1169
1583472600000|2020-03-06 05:30:00|6212.5|6208.5|6215.2|6211.2|6222.2|6218.2|6212.2|6208.2|0
1583472900000|2020-03-06 05:35:00|6215.6|6211.6|6215.2|6211.2|6218.9|6214.9|6214.7|6210.7|0
1583473200000|2020-03-06 05:40:00|6215.6|6211.6|6228.5|6224.5|6228.5|6224.5|6215.6|6211.6|0
1583473500000|2020-03-06 05:45:00|6227.8|6223.8|6228.6|6224.6|6230.2|6226.2|6224.1|6220.1|0
1583473800000|2020-03-06 05:50:00|6229|6225|6228.2|6224.2|6229.5|6225.5|6224.6|6220.6|0
1583474100000|2020-03-06 05:55:00|6228.3|6224.3|6230.3|6226.3|6231.6|6227.6|6224.9|6220.9|0
1583474400000|2020-03-06 06:00:00|6229.9|6225.9|6225.2|6221.2|6230.8|6226.8|6224.8|6220.8|0
1583474700000|2020-03-06 06:05:00|6224.8|6220.8|6226.3|6222.3|6233|6229|6224.8|6220.8|0
1583475000000|2020-03-06 06:10:00|6226.2|6222.2|6231.1|6228.1|6233.6|6230.6|6222.1|6219.1|548
1583475300000|2020-03-06 06:15:00|6230.6|6227.6|6233.1|6230.1|6236.6|6233.6|6226.6|6223.6|198
1583475600000|2020-03-06 06:20:00|6233.6|6230.6|6229.1|6226.1|6234.1|6231.1|6228.6|6225.6|129
1583475900000|2020-03-06 06:25:00|6228.6|6225.6|6230.1|6227.1|6232.1|6229.1|6228.6|6225.6|112
1583476200000|2020-03-06 06:30:00|6229.6|6226.6|6228.1|6225.1|6230.6|6227.6|6225.6|6222.6|165
1583476500000|2020-03-06 06:35:00|6227.6|6224.6|6224.6|6221.6|6227.6|6224.6|6223.6|6220.6|150
1583476800000|2020-03-06 06:40:00|6225.6|6222.6|6213.6|6210.6|6226.6|6223.6|6212.6|6209.6|173
1583477100000|2020-03-06 06:45:00|6213.1|6210.1|6209.6|6206.6|6215.6|6212.6|6209.1|6206.1|102
1583477400000|2020-03-06 06:50:00|6210.1|6207.1|6197.1|6194.1|6210.1|6207.1|6190.6|6187.6|541
1583477700000|2020-03-06 06:55:00|6196.6|6193.6|6202.1|6199.1|6204.1|6201.1|6194.1|6191.1|149
1583478000000|2020-03-06 07:00:00|6202.6|6199.6|6211.1|6208.1|6216.6|6213.6|6202.6|6199.6|379
1583478300000|2020-03-06 07:05:00|6210.6|6207.6|6213.6|6210.6|6217.1|6214.1|6209.1|6206.1|220
1583478600000|2020-03-06 07:10:00|6213.1|6210.1|6201.6|6198.6|6214.1|6211.1|6200.1|6197.1|310
1583478900000|2020-03-06 07:15:00|6200.6|6197.6|6195.6|6192.6|6203.6|6200.6|6191.6|6188.6|317
1583479200000|2020-03-06 07:20:00|6194.6|6191.6|6191.6|6188.6|6195.6|6192.6|6187.6|6184.6|227
1583479500000|2020-03-06 07:25:00|6191.1|6188.1|6185.6|6182.6|6195.1|6192.1|6185.1|6182.1|186
1583479800000|2020-03-06 07:30:00|6186.1|6183.1|6186.6|6183.6|6191.6|6188.6|6184.6|6181.6|278
1583480100000|2020-03-06 07:35:00|6187.6|6184.6|6190.6|6187.6|6192.1|6189.1|6187.1|6184.1|162
1583480400000|2020-03-06 07:40:00|6190.1|6187.1|6198.1|6195.1|6199.6|6196.6|6190.1|6187.1|159
1583480700000|2020-03-06 07:45:00|6198.6|6195.6|6191.1|6188.1|6200.6|6197.6|6190.1|6187.1|97
1583481000000|2020-03-06 07:50:00|6191.6|6188.6|6187.6|6184.6|6191.6|6188.6|6186.1|6183.1|132
1583481300000|2020-03-06 07:55:00|6187.1|6184.1|6175.1|6172.1|6190.1|6187.1|6168.1|6165.1|572
1583481600000|2020-03-06 08:00:00|6175.6|6172.6|6190.1|6187.1|6193.1|6190.1|6173.1|6170.1|351
1583481900000|2020-03-06 08:05:00|6190.6|6187.6|6200.1|6197.1|6201.1|6198.1|6188.6|6185.6|389
1583482200000|2020-03-06 08:10:00|6200.6|6197.6|6192.6|6189.6|6200.6|6197.6|6186.6|6183.6|346
1583482500000|2020-03-06 08:15:00|6192.1|6189.1|6190.6|6187.6|6193.6|6190.6|6186.1|6183.1|370
1583482800000|2020-03-06 08:20:00|6190.1|6187.1|6183.1|6180.1|6193.1|6190.1|6182.6|6179.6|242
1583483100000|2020-03-06 08:25:00|6182.6|6179.6|6171.1|6168.1|6184.6|6181.6|6169.1|6166.1|333
1583483400000|2020-03-06 08:30:00|6170.6|6167.6|6160.1|6157.1|6175.1|6172.1|6159.6|6156.6|457
1583483700000|2020-03-06 08:35:00|6159.6|6156.6|6142.6|6139.6|6161.6|6158.6|6141.6|6138.6|555
1583484000000|2020-03-06 08:40:00|6141.6|6138.6|6154.6|6151.6|6158.6|6155.6|6141.6|6138.6|296
1583484300000|2020-03-06 08:45:00|6154.1|6151.1|6159.1|6156.1|6163.6|6160.6|6154.1|6151.1|176
1583484600000|2020-03-06 08:50:00|6158.1|6155.1|6152.1|6149.1|6158.1|6155.1|6141.6|6138.6|181
1583484900000|2020-03-06 08:55:00|6152.6|6149.6|6163.1|6160.1|6165.6|6162.6|6151.6|6148.6|518
1583485200000|2020-03-06 09:00:00|6162.6|6159.6|6174.6|6171.6|6176.1|6173.1|6162.6|6159.6|316
1583485500000|2020-03-06 09:05:00|6175.1|6172.1|6166.6|6163.6|6176.6|6173.6|6165.6|6162.6|245
1583485800000|2020-03-06 09:10:00|6166.1|6163.1|6161.1|6158.1|6166.1|6163.1|6153.1|6150.1|260
1583486100000|2020-03-06 09:15:00|6160.6|6157.6|6156.1|6153.1|6160.6|6157.6|6148.6|6145.6|259
1583486400000|2020-03-06 09:20:00|6157.1|6154.1|6143.6|6140.6|6159.1|6156.1|6143.1|6140.1|198
1583486700000|2020-03-06 09:25:00|6144.1|6141.1|6147.1|6144.1|6147.6|6144.6|6140.6|6137.6|140
1583487000000|2020-03-06 09:30:00|6147.6|6144.6|6139.1|6136.1|6149.1|6146.1|6138.6|6135.6|207
1583487300000|2020-03-06 09:35:00|6140.1|6137.1|6138.1|6135.1|6143.6|6140.6|6134.6|6131.6|753
1583487600000|2020-03-06 09:40:00|6137.6|6134.6|6136.1|6133.1|6146.1|6143.1|6135.1|6132.1|176
1583487900000|2020-03-06 09:45:00|6136.6|6133.6|6123.1|6120.1|6137.6|6134.6|6122.6|6119.6|457
1583488200000|2020-03-06 09:50:00|6123.6|6120.6|6121.6|6118.6|6136.1|6133.1|6120.6|6117.6|421
1583488500000|2020-03-06 09:55:00|6121.1|6118.1|6115.1|6112.1|6123.6|6120.6|6114.1|6111.1|205
1583488800000|2020-03-06 10:00:00|6114.6|6111.6|6114.6|6111.6|6124.6|6121.6|6114.6|6111.6|247
1583489100000|2020-03-06 10:05:00|6115.1|6112.1|6104.6|6101.6|6116.1|6113.1|6104.6|6101.6|426
1583489400000|2020-03-06 10:10:00|6105.1|6102.1|6113.6|6110.6|6117.1|6114.1|6100.1|6097.1|325
1583489700000|2020-03-06 10:15:00|6114.6|6111.6|6115.6|6112.6|6118.1|6115.1|6106.1|6103.1|178
1583490000000|2020-03-06 10:20:00|6115.1|6112.1|6106.6|6103.6|6115.1|6112.1|6100.1|6097.1|202
1583490300000|2020-03-06 10:25:00|6106.1|6103.1|6099.1|6096.1|6110.1|6107.1|6097.1|6094.1|207
1583490600000|2020-03-06 10:30:00|6099.6|6096.6|6100.1|6097.1|6110.6|6107.6|6097.6|6094.6|205
1583490900000|2020-03-06 10:35:00|6099.6|6096.6|6085.1|6082.1|6102.6|6099.6|6083.6|6080.6|223
1583491200000|2020-03-06 10:40:00|6086.1|6083.1|6086.6|6083.6|6094.1|6091.1|6083.1|6080.1|226
1583491500000|2020-03-06 10:45:00|6086.1|6083.1|6092.1|6089.1|6100.1|6097.1|6085.6|6082.6|121
1583491800000|2020-03-06 10:50:00|6091.1|6088.1|6101.1|6098.1|6101.6|6098.6|6091.1|6088.1|184
1583492100000|2020-03-06 10:55:00|6099.6|6096.6|6102.6|6099.6|6105.1|6102.1|6095.6|6092.6|87
1583492400000|2020-03-06 11:00:00|6102.1|6099.1|6118.1|6115.1|6118.1|6115.1|6098.1|6095.1|308
1583492700000|2020-03-06 11:05:00|6118.6|6115.6|6096.1|6093.1|6120.1|6117.1|6095.6|6092.6|166
1583493000000|2020-03-06 11:10:00|6095.6|6092.6|6086.6|6083.6|6099.1|6096.1|6085.1|6082.1|130
1583493300000|2020-03-06 11:15:00|6087.1|6084.1|6096.1|6093.1|6099.1|6096.1|6087.1|6084.1|129
1583493600000|2020-03-06 11:20:00|6095.1|6092.1|6096.1|6093.1|6100.6|6097.6|6093.6|6090.6|168
1583493900000|2020-03-06 11:25:00|6096.6|6093.6|6085.6|6082.6|6101.6|6098.6|6083.6|6080.6|153
1583494200000|2020-03-06 11:30:00|6086.1|6083.1|6088.1|6085.1|6098.1|6095.1|6086.1|6083.1|144
1583494500000|2020-03-06 11:35:00|6088.6|6085.6|6090.1|6087.1|6094.1|6091.1|6086.1|6083.1|90
1583494800000|2020-03-06 11:40:00|6090.6|6087.6|6093.1|6090.1|6099.1|6096.1|6088.6|6085.6|97
1583495100000|2020-03-06 11:45:00|6092.6|6089.6|6105.6|6102.6|6105.6|6102.6|6091.1|6088.1|153
1583495400000|2020-03-06 11:50:00|6107.1|6104.1|6106.1|6103.1|6110.6|6107.6|6104.1|6101.1|189
1583495700000|2020-03-06 11:55:00|6106.6|6103.6|6090.1|6087.1|6108.1|6105.1|6090.1|6087.1|104
1583496000000|2020-03-06 12:00:00|6089.6|6086.6|6104.6|6101.6|6104.6|6101.6|6089.6|6086.6|112
1583496300000|2020-03-06 12:05:00|6105.6|6102.6|6102.1|6099.1|6105.6|6102.6|6097.6|6094.6|84
1583496600000|2020-03-06 12:10:00|6101.6|6098.6|6102.6|6099.6|6104.1|6101.1|6095.6|6092.6|94
1583496900000|2020-03-06 12:15:00|6103.1|6100.1|6113.1|6110.1|6113.1|6110.1|6098.6|6095.6|123
1583497200000|2020-03-06 12:20:00|6112.6|6109.6|6102.6|6099.6|6113.1|6110.1|6102.6|6099.6|111
1583497500000|2020-03-06 12:25:00|6103.1|6100.1|6092.1|6089.1|6103.6|6100.6|6090.1|6087.1|215
1583497800000|2020-03-06 12:30:00|6090.6|6087.6|6096.1|6093.1|6103.1|6100.1|6090.6|6087.6|105
1583498100000|2020-03-06 12:35:00|6095.6|6092.6|6099.6|6096.6|6102.6|6099.6|6095.1|6092.1|95
1583498400000|2020-03-06 12:40:00|6099.1|6096.1|6091.6|6088.6|6099.6|6096.6|6086.6|6083.6|106
1583498700000|2020-03-06 12:45:00|6092.1|6089.1|6085.6|6082.6|6098.1|6095.1|6085.1|6082.1|134
1583499000000|2020-03-06 12:50:00|6086.1|6083.1|6083.6|6080.6|6089.6|6086.6|6075.1|6072.1|220
1583499300000|2020-03-06 12:55:00|6084.1|6081.1|6082.1|6079.1|6084.6|6081.6|6077.1|6074.1|277
1583499600000|2020-03-06 13:00:00|6081.6|6078.6|6079.1|6076.1|6087.1|6084.1|6076.6|6073.6|193
1583499900000|2020-03-06 13:05:00|6078.6|6075.6|6069.1|6066.1|6080.1|6077.1|6068.6|6065.6|289
1583500200000|2020-03-06 13:10:00|6068.6|6065.6|6066.6|6063.6|6073.6|6070.6|6063.6|6060.6|269
1583500500000|2020-03-06 13:15:00|6065.1|6062.1|6066.1|6063.1|6072.1|6069.1|6064.6|6061.6|382
1583500800000|2020-03-06 13:20:00|6065.6|6062.6|6070.1|6067.1|6077.1|6074.1|6065.6|6062.6|221
1583501100000|2020-03-06 13:25:00|6070.6|6067.6|6077.1|6074.1|6078.1|6075.1|6070.1|6067.1|112
1583501400000|2020-03-06 13:30:00|6077.6|6074.6|6088.1|6085.1|6088.1|6085.1|6072.1|6069.1|219
1583501700000|2020-03-06 13:35:00|6087.1|6084.1|6090.1|6087.1|6100.6|6097.6|6081.6|6078.6|249
1583502000000|2020-03-06 13:40:00|6089.6|6086.6|6076.6|6073.6|6090.1|6087.1|6074.1|6071.1|150
1583502300000|2020-03-06 13:45:00|6077.1|6074.1|6089.1|6086.1|6090.6|6087.6|6074.1|6071.1|277
1583502600000|2020-03-06 13:50:00|6089.6|6086.6|6088.1|6085.1|6092.6|6089.6|6076.1|6073.1|176
1583502900000|2020-03-06 13:55:00|6088.6|6085.6|6091.1|6088.1|6096.1|6093.1|6085.6|6082.6|93
1583503200000|2020-03-06 14:00:00|6088.6|6085.6|6074.6|6071.6|6088.6|6085.6|6074.6|6071.6|183
1583503500000|2020-03-06 14:05:00|6074.1|6071.1|6068.1|6065.1|6077.6|6074.6|6065.1|6062.1|237
1583503800000|2020-03-06 14:10:00|6068.6|6065.6|6055.6|6052.6|6071.6|6068.6|6054.1|6051.1|218
1583504100000|2020-03-06 14:15:00|6055.1|6052.1|6047.6|6044.6|6057.6|6054.6|6043.6|6040.6|330
1583504400000|2020-03-06 14:20:00|6048.1|6045.1|6050.6|6047.6|6053.6|6050.6|6043.1|6040.1|146
1583504700000|2020-03-06 14:25:00|6049.6|6046.6|6056.6|6053.6|6056.6|6053.6|6043.6|6040.6|284
1583505000000|2020-03-06 14:30:00|6054.1|6051.1|6061.1|6058.1|6078.1|6075.1|6053.1|6050.1|832
1583505300000|2020-03-06 14:35:00|6059.6|6056.6|6075.1|6072.1|6081.6|6078.6|6059.6|6056.6|319
1583505600000|2020-03-06 14:40:00|6074.6|6071.6|6066.1|6063.1|6075.1|6072.1|6055.6|6052.6|265
1583505900000|2020-03-06 14:45:00|6064.1|6061.1|6048.1|6045.1|6064.1|6061.1|6048.1|6045.1|328
1583506200000|2020-03-06 14:50:00|6047.1|6044.1|6058.6|6055.6|6058.6|6055.6|6043.6|6040.6|648
1583506500000|2020-03-06 14:55:00|6059.1|6056.1|6088.1|6085.1|6090.6|6087.6|6057.6|6054.6|639
1583506800000|2020-03-06 15:00:00|6087.6|6084.6|6095.1|6092.1|6107.1|6104.1|6087.6|6084.6|720
1583507100000|2020-03-06 15:05:00|6097.1|6094.1|6078.1|6075.1|6103.1|6100.1|6077.6|6074.6|272
1583507400000|2020-03-06 15:10:00|6078.6|6075.6|6088.1|6085.1|6094.1|6091.1|6070.6|6067.6|253
1583507700000|2020-03-06 15:15:00|6087.6|6084.6|6084.1|6081.1|6099.1|6096.1|6084.1|6081.1|260
1583508000000|2020-03-06 15:20:00|6083.6|6080.6|6095.1|6092.1|6095.1|6092.1|6078.1|6075.1|235
1583508300000|2020-03-06 15:25:00|6094.6|6091.6|6121.1|6118.1|6128.6|6125.6|6092.1|6089.1|627
1583508600000|2020-03-06 15:30:00|6120.6|6117.6|6109.1|6106.1|6135.1|6132.1|6108.1|6105.1|335
1583508900000|2020-03-06 15:35:00|6108.6|6105.6|6126.1|6123.1|6126.1|6123.1|6100.1|6097.1|228
1583509200000|2020-03-06 15:40:00|6125.1|6122.1|6131.1|6128.1|6140.6|6137.6|6116.1|6113.1|352
1583509500000|2020-03-06 15:45:00|6132.1|6129.1|6135.1|6132.1|6135.1|6132.1|6122.1|6119.1|282
1583509800000|2020-03-06 15:50:00|6136.1|6133.1|6132.6|6129.6|6137.1|6134.1|6123.1|6120.1|188
1583510100000|2020-03-06 15:55:00|6132.1|6129.1|6124.1|6121.1|6135.6|6132.6|6111.6|6108.6|189
1583510400000|2020-03-06 16:00:00|6125.1|6122.1|6108.6|6105.6|6127.1|6124.1|6104.6|6101.6|124
1583510700000|2020-03-06 16:05:00|6108.1|6105.1|6097.1|6094.1|6112.6|6109.6|6094.1|6091.1|96
1583511000000|2020-03-06 16:10:00|6095.1|6092.1|6086.6|6083.6|6100.6|6097.6|6083.1|6080.1|217
1583511300000|2020-03-06 16:15:00|6087.1|6084.1|6087.6|6084.6|6099.1|6096.1|6085.1|6082.1|341
1583511600000|2020-03-06 16:20:00|6087.1|6084.1|6086.1|6083.1|6096.1|6093.1|6079.6|6076.6|150
1583511900000|2020-03-06 16:25:00|6084.1|6081.1|6086.1|6083.1|6098.1|6095.1|6080.1|6077.1|209
1583512200000|2020-03-06 16:30:00|6086.6|6083.6|6091.1|6088.1|6106.1|6103.1|6085.1|6082.1|229
1583512500000|2020-03-06 16:35:00|6090.1|6087.1|6098.1|6095.1|6098.1|6095.1|6085.6|6082.6|98
1583512800000|2020-03-06 16:40:00|6097.6|6094.6|6087.1|6084.1|6102.1|6099.1|6085.1|6082.1|186
1583513100000|2020-03-06 16:45:00|6088.1|6085.1|6082.1|6079.1|6088.6|6085.6|6081.1|6078.1|43
1583513400000|2020-03-06 16:50:00|6081.1|6078.1|6091.6|6088.6|6092.1|6089.1|6081.1|6078.1|32
1583513700000|2020-03-06 16:55:00|6091.1|6088.1|6091.1|6088.1|6093.6|6090.6|6086.6|6083.6|43
1583514000000|2020-03-06 17:00:00|6091.6|6088.6|6078.1|6075.1|6093.6|6090.6|6077.1|6074.1|73
1583514300000|2020-03-06 17:05:00|6076.1|6073.1|6074.6|6071.6|6080.1|6077.1|6072.6|6069.6|56
1583514600000|2020-03-06 17:10:00|6074.1|6071.1|6073.1|6070.1|6079.6|6076.6|6069.6|6066.6|67
1583514900000|2020-03-06 17:15:00|6073.6|6070.6|6069.1|6066.1|6079.1|6076.1|6066.1|6063.1|86
1583515200000|2020-03-06 17:20:00|6068.1|6065.1|6075.1|6072.1|6083.1|6080.1|6068.1|6065.1|102
1583515500000|2020-03-06 17:25:00|6074.6|6071.6|6070.1|6067.1|6076.6|6073.6|6068.6|6065.6|18
1583515800000|2020-03-06 17:30:00|6071.1|6068.1|6089.1|6086.1|6090.1|6087.1|6067.1|6064.1|23
1583516100000|2020-03-06 17:35:00|6089.6|6086.6|6100.6|6097.6|6102.1|6099.1|6082.6|6079.6|146
1583516400000|2020-03-06 17:40:00|6101.1|6098.1|6109.6|6106.6|6109.6|6106.6|6098.1|6095.1|28
1583516700000|2020-03-06 17:45:00|6110.1|6107.1|6099.6|6096.6|6115.6|6112.6|6098.1|6095.1|62
1583517000000|2020-03-06 17:50:00|6099.1|6096.1|6093.6|6090.6|6102.1|6099.1|6093.6|6090.6|67
1583517300000|2020-03-06 17:55:00|6094.1|6091.1|6090.1|6087.1|6099.1|6096.1|6090.1|6087.1|29
1583517600000|2020-03-06 18:00:00|6090.6|6087.6|6097.6|6094.6|6103.6|6100.6|6090.6|6087.6|65
1583517900000|2020-03-06 18:05:00|6098.1|6095.1|6100.6|6097.6|6110.1|6107.1|6098.1|6095.1|52
1583518200000|2020-03-06 18:10:00|6101.1|6098.1|6097.1|6094.1|6106.6|6103.6|6096.6|6093.6|41
1583518500000|2020-03-06 18:15:00|6098.6|6095.6|6101.1|6098.1|6106.1|6103.1|6098.6|6095.6|29
1583518800000|2020-03-06 18:20:00|6101.6|6098.6|6123.6|6120.6|6126.1|6123.1|6101.6|6098.6|82
1583519100000|2020-03-06 18:25:00|6123.1|6120.1|6118.6|6115.6|6123.1|6120.1|6110.1|6107.1|117
1583519400000|2020-03-06 18:30:00|6118.1|6115.1|6115.1|6112.1|6126.1|6123.1|6114.1|6111.1|204
1583519700000|2020-03-06 18:35:00|6114.6|6111.6|6121.6|6118.6|6124.1|6121.1|6110.1|6107.1|33
1583520000000|2020-03-06 18:40:00|6121.1|6118.1|6113.6|6110.6|6127.6|6124.6|6112.1|6109.1|40
1583520300000|2020-03-06 18:45:00|6113.1|6110.1|6104.1|6101.1|6114.6|6111.6|6101.1|6098.1|74
1583520600000|2020-03-06 18:50:00|6103.6|6100.6|6099.1|6096.1|6113.1|6110.1|6098.1|6095.1|90
1583520900000|2020-03-06 18:55:00|6099.6|6096.6|6105.6|6102.6|6110.6|6107.6|6099.6|6096.6|60
1583521200000|2020-03-06 19:00:00|6106.1|6103.1|6105.6|6102.6|6108.1|6105.1|6097.1|6094.1|74
1583521500000|2020-03-06 19:05:00|6105.1|6102.1|6096.6|6093.6|6110.6|6107.6|6093.1|6090.1|72
1583521800000|2020-03-06 19:10:00|6096.1|6093.1|6098.6|6095.6|6106.1|6103.1|6093.6|6090.6|39
1583522100000|2020-03-06 19:15:00|6098.1|6095.1|6094.1|6091.1|6104.1|6101.1|6094.1|6091.1|39
1583522400000|2020-03-06 19:20:00|6093.6|6090.6|6098.1|6095.1|6105.1|6102.1|6091.1|6088.1|109
1583522700000|2020-03-06 19:25:00|6099.1|6096.1|6099.6|6096.6|6107.1|6104.1|6098.6|6095.6|36
1583523000000|2020-03-06 19:30:00|6100.6|6097.6|6092.6|6089.6|6104.6|6101.6|6091.1|6088.1|37
1583523300000|2020-03-06 19:35:00|6093.1|6090.1|6080.6|6077.6|6093.1|6090.1|6079.6|6076.6|51
1583523600000|2020-03-06 19:40:00|6082.1|6079.1|6079.1|6076.1|6085.6|6082.6|6075.1|6072.1|48
1583523900000|2020-03-06 19:45:00|6078.6|6075.6|6071.1|6068.1|6086.1|6083.1|6070.1|6067.1|71
1583524200000|2020-03-06 19:50:00|6071.6|6068.6|6073.1|6070.1|6078.1|6075.1|6067.1|6064.1|139
1583524500000|2020-03-06 19:55:00|6073.6|6070.6|6071.1|6068.1|6083.1|6080.1|6070.1|6067.1|72
1583524800000|2020-03-06 20:00:00|6070.6|6067.6|6066.1|6063.1|6074.6|6071.6|6065.1|6062.1|69
1583525100000|2020-03-06 20:05:00|6066.6|6063.6|6057.6|6054.6|6067.1|6064.1|6057.6|6054.6|51
1583525400000|2020-03-06 20:10:00|6058.1|6055.1|6065.6|6062.6|6076.1|6073.1|6057.6|6054.6|111
1583525700000|2020-03-06 20:15:00|6066.1|6063.1|6087.1|6084.1|6087.6|6084.6|6065.6|6062.6|51
1583526000000|2020-03-06 20:20:00|6087.6|6084.6|6094.1|6091.1|6094.1|6091.1|6083.1|6080.1|28
1583526300000|2020-03-06 20:25:00|6094.6|6091.6|6080.1|6077.1|6100.1|6097.1|6076.1|6073.1|93
1583526600000|2020-03-06 20:30:00|6079.6|6076.6|6107.1|6104.1|6112.6|6109.6|6078.6|6075.6|80
1583526900000|2020-03-06 20:35:00|6106.6|6103.6|6090.6|6087.6|6116.1|6113.1|6088.6|6085.6|113
1583527200000|2020-03-06 20:40:00|6091.1|6088.1|6115.6|6112.6|6115.6|6112.6|6090.6|6087.6|29
1583527500000|2020-03-06 20:45:00|6116.6|6113.6|6112.1|6109.1|6121.6|6118.6|6109.1|6106.1|164
1583527800000|2020-03-06 20:50:00|6112.6|6109.6|6126.6|6123.6|6146.6|6143.6|6112.6|6109.6|465
1583528100000|2020-03-06 20:55:00|6126.1|6123.1|6120.6|6117.6|6141.1|6138.1|6119.6|6116.6|206
1583528400000|2020-03-06 21:00:00|6129.3|6125.3|6121.3|6117.3|6134.3|6130.3|6116.6|6112.6|0
1583528700000|2020-03-06 21:05:00|6121.1|6117.1|6115.2|6111.2|6123.6|6119.6|6110.6|6106.6|0
1583529000000|2020-03-06 21:10:00|6114.7|6110.7|6123.2|6119.2|6126|6122|6111.8|6107.8|0
1583529300000|2020-03-06 21:15:00|6123.1|6119.1|6129.4|6125.4|6129.4|6125.4|6123|6119|0
1583529600000|2020-03-06 21:20:00|6129.5|6125.5|6129.6|6125.6|6129.8|6125.8|6128.9|6124.9|0
1583529900000|2020-03-06 21:25:00|6129.5|6125.5|6128.1|6124.1|6129.6|6125.6|6127.4|6123.4|0
1583530200000|2020-03-06 21:30:00|6126.9|6122.9|6121.2|6117.2|6128.6|6124.6|6120.3|6116.3|0
1583530500000|2020-03-06 21:35:00|6120.8|6116.8|6128.1|6124.1|6129|6125|6120.8|6116.8|0
1583530800000|2020-03-06 21:40:00|6127.7|6123.7|6127.3|6123.3|6129.6|6125.6|6125.3|6121.3|0
1583531100000|2020-03-06 21:45:00|6126.9|6122.9|6122.3|6118.3|6128.2|6124.2|6121.5|6117.5|0
1583531400000|2020-03-06 21:50:00|6121.9|6117.9|6121.1|6117.1|6122.7|6118.7|6121.1|6117.1|0
1583531700000|2020-03-06 21:55:00|6121.5|6117.5|6125.4|6121.4|6127|6123|6119.4|6115.4|0
1583705100000|2020-03-08 22:05:00|5950.4|5944.4|5935.2|5929.2|5950.7|5944.7|5910|5904|0
1583705400000|2020-03-08 22:10:00|5936.1|5930.1|5957.2|5951.2|5963.9|5957.9|5935.9|5929.9|0
1583705700000|2020-03-08 22:15:00|5957|5951|5949|5943|5969|5963|5940|5934|0
1583706000000|2020-03-08 22:20:00|5947.7|5941.7|5958.5|5952.5|5970.1|5964.1|5946.9|5940.9|0
1583706300000|2020-03-08 22:25:00|5958.6|5952.6|5944.2|5938.2|5958.6|5952.6|5941.4|5935.4|0
1583706600000|2020-03-08 22:30:00|5942.3|5936.3|5938.2|5932.2|5952.5|5946.5|5931.9|5925.9|0
1583706900000|2020-03-08 22:35:00|5938.5|5932.5|5944.1|5938.1|5945.9|5939.9|5924.4|5918.4|0
1583707200000|2020-03-08 22:40:00|5944.3|5938.3|5926.7|5920.7|5952|5946|5916.2|5910.2|0
1583707500000|2020-03-08 22:45:00|5926.9|5920.9|5892|5886|5934|5928|5886.9|5880.9|0
1583707800000|2020-03-08 22:50:00|5891.8|5885.8|5951.1|5947.1|5956.6|5952.6|5888.1|5884.1|2519
1583708100000|2020-03-08 22:55:00|5950.1|5946.1|5921.1|5917.1|5957.1|5953.1|5917.1|5913.1|1026
1583708400000|2020-03-08 23:00:00|5920.1|5916.1|5946.1|5943.1|5954.1|5951.1|5920.1|5916.1|1102
1583708700000|2020-03-08 23:05:00|5945.6|5942.6|5955.1|5952.1|5958.1|5955.1|5944.6|5941.6|1050
1583709000000|2020-03-08 23:10:00|5954.6|5951.6|5973.1|5970.1|5975.6|5972.6|5954.6|5951.6|1093
1583709300000|2020-03-08 23:15:00|5973.6|5970.6|5971.6|5968.6|5980.6|5977.6|5967.6|5964.6|678
1583709600000|2020-03-08 23:20:00|5972.6|5969.6|5976.6|5973.6|5985.6|5982.6|5970.6|5967.6|1325
1583709900000|2020-03-08 23:25:00|5976.1|5973.1|5973.6|5970.6|5987.1|5984.1|5972.6|5969.6|1600
1583710200000|2020-03-08 23:30:00|5972.1|5969.1|5946.6|5943.6|5973.6|5970.6|5944.6|5941.6|969
1583710500000|2020-03-08 23:35:00|5946.1|5943.1|5917.6|5914.6|5947.6|5944.6|5916.6|5913.6|1343
1583710800000|2020-03-08 23:40:00|5917.1|5914.1|5898.6|5895.6|5920.6|5917.6|5897.6|5894.6|737
1583711100000|2020-03-08 23:45:00|5897.6|5894.6|5895.1|5892.1|5903.1|5900.1|5885.6|5882.6|957
1583711400000|2020-03-08 23:50:00|5895.6|5892.6|5915.6|5912.6|5917.6|5914.6|5895.6|5892.6|887
1583711700000|2020-03-08 23:55:00|5916.6|5913.6|5909.6|5906.6|5926.1|5923.1|5906.6|5903.6|1414
1583712000000|2020-03-09 00:00:00|5909.1|5906.1|5904.6|5901.6|5913.6|5910.6|5901.6|5898.6|1417
1583712300000|2020-03-09 00:05:00|5903.6|5900.6|5894.6|5891.6|5908.1|5905.1|5892.6|5889.6|1039
1583712600000|2020-03-09 00:10:00|5893.6|5890.6|5889.6|5886.6|5899.6|5896.6|5888.6|5885.6|945
1583712900000|2020-03-09 00:15:00|5888.6|5885.6|5881.1|5878.1|5905.6|5902.6|5879.6|5876.6|1168
1583713200000|2020-03-09 00:20:00|5880.6|5877.6|5896.6|5893.6|5899.6|5896.6|5878.6|5875.6|1055
1583713500000|2020-03-09 00:25:00|5896.1|5893.1|5903.1|5900.1|5904.1|5901.1|5892.6|5889.6|1008
1583713800000|2020-03-09 00:30:00|5903.6|5900.6|5890.6|5887.6|5903.6|5900.6|5890.6|5887.6|689
1583714100000|2020-03-09 00:35:00|5889.6|5886.6|5879.6|5876.6|5892.6|5889.6|5874.6|5871.6|1140
1583714400000|2020-03-09 00:40:00|5878.6|5875.6|5871.6|5868.6|5880.6|5877.6|5867.6|5864.6|1026
1583714700000|2020-03-09 00:45:00|5871.1|5868.1|5893.6|5890.6|5905.6|5902.6|5867.6|5864.6|1915
1583715000000|2020-03-09 00:50:00|5892.6|5889.6|5896.6|5893.6|5904.6|5901.6|5891.6|5888.6|933
1583715300000|2020-03-09 00:55:00|5895.6|5892.6|5879.6|5876.6|5896.6|5893.6|5877.6|5874.6|746
1583715600000|2020-03-09 01:00:00|5879.1|5876.1|5878.1|5875.1|5887.6|5884.6|5874.6|5871.6|1272
1583715900000|2020-03-09 01:05:00|5877.6|5874.6|5870.6|5867.6|5880.6|5877.6|5869.6|5866.6|848
1583716200000|2020-03-09 01:10:00|5870.1|5867.1|5870.6|5867.6|5875.6|5872.6|5866.6|5863.6|1132
1583716500000|2020-03-09 01:15:00|5869.6|5866.6|5878.1|5875.1|5878.6|5875.6|5867.6|5864.6|1433
1583716800000|2020-03-09 01:20:00|5878.6|5875.6|5868.6|5865.6|5881.6|5878.6|5867.6|5864.6|870
1583717100000|2020-03-09 01:25:00|5867.6|5864.6|5861.6|5858.6|5869.6|5866.6|5861.6|5858.6|889
1583717400000|2020-03-09 01:30:00|5862.6|5859.6|5859.6|5856.6|5866.6|5863.6|5858.1|5855.1|1102
1583717700000|2020-03-09 01:35:00|5860.1|5857.1|5852.6|5849.6|5861.6|5858.6|5852.6|5849.6|1098
1583718000000|2020-03-09 01:40:00|5851.6|5848.6|5847.6|5844.6|5855.6|5852.6|5843.6|5840.6|1407
1583718300000|2020-03-09 01:45:00|5847.1|5844.1|5848.6|5845.6|5855.6|5852.6|5847.1|5844.1|1193
1583718600000|2020-03-09 01:50:00|5849.6|5846.6|5856.6|5853.6|5864.6|5861.6|5849.1|5846.1|1689
1583718900000|2020-03-09 01:55:00|5855.6|5852.6|5841.6|5838.6|5857.6|5854.6|5841.6|5838.6|774
1583719200000|2020-03-09 02:00:00|5841.1|5838.1|5836.6|5833.6|5843.6|5840.6|5832.6|5829.6|825
1583719500000|2020-03-09 02:05:00|5837.1|5834.1|5840.1|5837.1|5842.6|5839.6|5830.6|5827.6|1164
1583719800000|2020-03-09 02:10:00|5840.6|5837.6|5839.6|5836.6|5843.6|5840.6|5837.6|5834.6|557
1583720100000|2020-03-09 02:15:00|5840.6|5837.6|5849.6|5846.6|5849.6|5846.6|5835.6|5832.6|983
1583720400000|2020-03-09 02:20:00|5848.6|5845.6|5842.6|5839.6|5851.6|5848.6|5841.6|5838.6|692
1583720700000|2020-03-09 02:25:00|5842.1|5839.1|5844.6|5841.6|5845.6|5842.6|5839.6|5836.6|571
1583721000000|2020-03-09 02:30:00|5843.6|5840.6|5843.1|5840.1|5850.6|5847.6|5842.6|5839.6|803
1583721300000|2020-03-09 02:35:00|5843.6|5840.6|5855.6|5852.6|5855.6|5852.6|5842.1|5839.1|945
1583721600000|2020-03-09 02:40:00|5856.6|5853.6|5869.6|5866.6|5869.6|5866.6|5856.6|5853.6|663
1583721900000|2020-03-09 02:45:00|5868.6|5865.6|5861.6|5858.6|5868.6|5865.6|5857.6|5854.6|702
1583722200000|2020-03-09 02:50:00|5862.1|5859.1|5860.6|5857.6|5863.6|5860.6|5858.6|5855.6|524
1583722500000|2020-03-09 02:55:00|5861.6|5858.6|5874.6|5871.6|5875.6|5872.6|5859.6|5856.6|750
1583722800000|2020-03-09 03:00:00|5874.1|5871.1|5871.6|5868.6|5878.6|5875.6|5868.6|5865.6|688
1583723100000|2020-03-09 03:05:00|5872.6|5869.6|5868.1|5865.1|5875.6|5872.6|5867.6|5864.6|893
1583723400000|2020-03-09 03:10:00|5868.6|5865.6|5876.6|5873.6|5879.6|5876.6|5867.6|5864.6|968
1583723700000|2020-03-09 03:15:00|5877.6|5874.6|5883.6|5880.6|5891.6|5888.6|5877.6|5874.6|982
1583724000000|2020-03-09 03:20:00|5883.1|5880.1|5873.6|5870.6|5886.6|5883.6|5872.6|5869.6|686
1583724300000|2020-03-09 03:25:00|5874.6|5871.6|5866.1|5863.1|5875.6|5872.6|5864.1|5861.1|737
1583724600000|2020-03-09 03:30:00|5866.6|5863.6|5864.1|5861.1|5871.6|5868.6|5863.1|5860.1|788
1583724900000|2020-03-09 03:35:00|5864.6|5861.6|5856.6|5853.6|5869.1|5866.1|5856.6|5853.6|737
1583725200000|2020-03-09 03:40:00|5856.1|5853.1|5847.6|5844.6|5857.6|5854.6|5846.1|5843.1|808
1583725500000|2020-03-09 03:45:00|5846.6|5843.6|5841.6|5838.6|5846.6|5843.6|5839.6|5836.6|1052
1583725800000|2020-03-09 03:50:00|5842.1|5839.1|5832.6|5829.6|5846.6|5843.6|5832.6|5829.6|840
1583726100000|2020-03-09 03:55:00|5833.6|5830.6|5827.6|5824.6|5837.6|5834.6|5826.6|5823.6|725
1583726400000|2020-03-09 04:00:00|5826.1|5823.1|5822.6|5819.6|5826.6|5823.6|5818.6|5815.6|1175
1583726700000|2020-03-09 04:05:00|5823.6|5820.6|5831.6|5828.6|5834.6|5831.6|5822.6|5819.6|1076
1583727000000|2020-03-09 04:10:00|5832.6|5829.6|5823.6|5820.6|5834.6|5831.6|5823.6|5820.6|700
1583727300000|2020-03-09 04:15:00|5822.6|5819.6|5808.6|5805.6|5822.6|5819.6|5807.6|5804.6|1045
1583727600000|2020-03-09 04:20:00|5809.6|5806.6|5820.6|5817.6|5821.6|5818.6|5807.6|5804.6|1143
1583727900000|2020-03-09 04:25:00|5821.6|5818.6|5821.6|5818.6|5825.6|5822.6|5820.6|5817.6|743
1583728200000|2020-03-09 04:30:00|5823.6|5820.6|5842.6|5839.6|5842.6|5839.6|5823.6|5820.6|1407
1583728500000|2020-03-09 04:35:00|5841.6|5838.6|5842.1|5839.1|5850.6|5847.6|5840.6|5837.6|1122
1583728800000|2020-03-09 04:40:00|5842.6|5839.6|5836.6|5833.6|5842.6|5839.6|5833.6|5830.6|1189
1583729100000|2020-03-09 04:45:00|5837.6|5834.6|5830.6|5827.6|5843.6|5840.6|5830.6|5827.6|915
1583729400000|2020-03-09 04:50:00|5831.1|5828.1|5831.6|5828.6|5835.6|5832.6|5827.6|5824.6|1033
1583729700000|2020-03-09 04:55:00|5832.1|5829.1|5813.6|5810.6|5832.1|5829.1|5813.6|5810.6|1691
1583730000000|2020-03-09 05:00:00|5813.3|5809.3|5794.3|5790.3|5827.3|5823.3|5794.3|5790.3|2307
1583730300000|2020-03-09 05:05:00|5793.3|5789.3|5758.3|5754.3|5801.3|5797.3|5756.3|5752.3|5868
1583730600000|2020-03-09 05:10:00|5761.3|5757.3|5736.3|5732.3|5765.3|5761.3|5733.3|5729.3|4426
1583730900000|2020-03-09 05:15:00|5735.3|5731.3|5741.8|5737.8|5746.8|5742.8|5723.3|5719.3|1652
1583731200000|2020-03-09 05:20:00|5742.8|5738.8|5733.3|5729.3|5749.3|5745.3|5729.8|5725.8|1925
1583731500000|2020-03-09 05:25:00|5733.8|5729.8|5705.8|5701.8|5734.3|5730.3|5696.3|5692.3|3388
1583731800000|2020-03-09 05:30:00|5712.8|5706.8|5726.7|5720.7|5727|5721|5712.8|5706.8|1
1583732100000|2020-03-09 05:35:00|5726.5|5720.5|5736.1|5730.1|5737.1|5731.1|5723.1|5717.1|0
1583732400000|2020-03-09 05:40:00|5736.9|5730.9|5753.7|5747.7|5753.7|5747.7|5736.1|5730.1|0
1583732700000|2020-03-09 05:45:00|5754|5748|5747.8|5741.8|5760|5754|5744.4|5738.4|0
1583733000000|2020-03-09 05:50:00|5749.6|5743.6|5749|5743|5760|5754|5747.1|5741.1|0
1583733300000|2020-03-09 05:55:00|5748.1|5742.1|5752.9|5746.9|5759.4|5753.4|5744.5|5738.5|0
1583733600000|2020-03-09 06:00:00|5752|5746|5740.7|5734.7|5752.9|5746.9|5739|5733|0
1583733900000|2020-03-09 06:05:00|5739.8|5733.8|5736.8|5730.8|5742.4|5736.4|5736|5730|0
1583734200000|2020-03-09 06:10:00|5731.3|5726.3|5729.3|5724.3|5758.8|5753.8|5719.3|5714.3|1331
1583734500000|2020-03-09 06:15:00|5730.8|5725.8|5738.8|5733.8|5745.8|5740.8|5730.8|5725.8|554
1583734800000|2020-03-09 06:20:00|5739.3|5734.3|5733.8|5728.8|5742.8|5737.8|5733.3|5728.3|291
1583735100000|2020-03-09 06:25:00|5734.8|5729.8|5736.8|5731.8|5737.8|5732.8|5733.8|5728.8|145
1583735400000|2020-03-09 06:30:00|5735.8|5730.8|5741.3|5736.3|5741.8|5736.8|5733.3|5728.3|448
1583735700000|2020-03-09 06:35:00|5741.8|5736.8|5747.8|5742.8|5756.3|5751.3|5741.8|5736.8|254
1583736000000|2020-03-09 06:40:00|5747.3|5742.3|5748.8|5743.8|5749.3|5744.3|5740.8|5735.8|179
1583736300000|2020-03-09 06:45:00|5749.3|5744.3|5764.8|5759.8|5766.8|5761.8|5749.3|5744.3|550
1583736600000|2020-03-09 06:50:00|5763.8|5758.8|5764.3|5759.3|5770.8|5765.8|5763.8|5758.8|397
1583736900000|2020-03-09 06:55:00|5763.8|5758.8|5748.8|5743.8|5763.8|5758.8|5745.8|5740.8|257
1583737200000|2020-03-09 07:00:00|5749.3|5744.3|5739.3|5734.3|5749.3|5744.3|5735.3|5730.3|608
1583737500000|2020-03-09 07:05:00|5739.8|5734.8|5729.8|5724.8|5740.8|5735.8|5727.8|5722.8|475
1583737800000|2020-03-09 07:10:00|5729.3|5724.3|5710.8|5705.8|5729.8|5724.8|5707.8|5702.8|454
1583738100000|2020-03-09 07:15:00|5709.3|5704.3|5684.8|5679.8|5712.3|5707.3|5684.8|5679.8|464
1583738400000|2020-03-09 07:20:00|5684.3|5679.3|5652.3|5647.3|5684.3|5679.3|5652.3|5647.3|711
1583738700000|2020-03-09 07:25:00|5650.8|5645.8|5646.3|5641.3|5651.3|5646.3|5620.3|5615.3|1016
1583739000000|2020-03-09 07:30:00|5646.8|5641.8|5658.3|5653.3|5673.3|5668.3|5646.3|5641.3|821
1583739300000|2020-03-09 07:35:00|5657.3|5652.3|5643.3|5638.3|5658.3|5653.3|5639.8|5634.8|301
1583739600000|2020-03-09 07:40:00|5643.8|5638.8|5667.3|5662.3|5670.3|5665.3|5642.8|5637.8|180
1583739900000|2020-03-09 07:45:00|5667.8|5662.8|5664.8|5659.8|5669.3|5664.3|5661.3|5656.3|195
1583740200000|2020-03-09 07:50:00|5664.3|5659.3|5699.8|5694.8|5702.8|5697.8|5663.8|5658.8|296
1583740500000|2020-03-09 07:55:00|5701.8|5696.8|5720.3|5715.3|5723.3|5718.3|5696.8|5691.8|425
1583740800000|2020-03-09 08:00:00|5720.8|5715.8|5701.3|5696.3|5720.8|5715.8|5683.8|5678.8|733
1583741100000|2020-03-09 08:05:00|5700.8|5695.8|5682.3|5677.3|5701.3|5696.3|5678.3|5673.3|266
1583741400000|2020-03-09 08:10:00|5680.8|5675.8|5690.3|5685.3|5690.8|5685.8|5675.3|5670.3|308
1583741700000|2020-03-09 08:15:00|5689.8|5684.8|5699.3|5694.3|5706.3|5701.3|5689.3|5684.3|222
1583742000000|2020-03-09 08:20:00|5699.8|5694.8|5694.3|5689.3|5712.3|5707.3|5693.8|5688.8|273
1583742300000|2020-03-09 08:25:00|5695.3|5690.3|5697.3|5692.3|5699.3|5694.3|5690.8|5685.8|218
1583742600000|2020-03-09 08:30:00|5697.8|5692.8|5699.3|5694.3|5699.3|5694.3|5683.3|5678.3|216
1583742900000|2020-03-09 08:35:00|5698.8|5693.8|5710.3|5705.3|5712.3|5707.3|5695.8|5690.8|373
1583743200000|2020-03-09 08:40:00|5709.8|5704.8|5711.3|5706.3|5711.3|5706.3|5699.8|5694.8|179
1583743500000|2020-03-09 08:45:00|5710.8|5705.8|5697.8|5692.8|5719.3|5714.3|5693.8|5688.8|498
1583743800000|2020-03-09 08:50:00|5696.8|5691.8|5707.3|5702.3|5711.3|5706.3|5696.8|5691.8|366
1583744100000|2020-03-09 08:55:00|5707.8|5702.8|5700.3|5695.3|5712.3|5707.3|5695.3|5690.3|338
1583744400000|2020-03-09 09:00:00|5698.8|5693.8|5697.8|5693.8|5701.3|5696.8|5690.3|5685.8|219
1583744700000|2020-03-09 09:05:00|5697.3|5693.3|5698.8|5694.8|5702.8|5698.8|5688.8|5684.8|242
1583745000000|2020-03-09 09:10:00|5700.8|5696.8|5703.3|5699.3|5708.8|5704.8|5687.8|5683.8|413
1583745300000|2020-03-09 09:15:00|5701.8|5697.8|5714.8|5710.8|5718.3|5714.3|5701.8|5697.8|545
1583745600000|2020-03-09 09:20:00|5715.3|5711.3|5703.3|5699.3|5719.3|5715.3|5691.8|5687.8|678
1583745900000|2020-03-09 09:25:00|5701.3|5697.3|5697.3|5693.3|5701.3|5697.3|5682.8|5678.8|589
1583746200000|2020-03-09 09:30:00|5696.8|5692.8|5679.3|5675.3|5698.8|5694.8|5674.8|5670.8|378
1583746500000|2020-03-09 09:35:00|5678.8|5674.8|5688.3|5684.3|5689.3|5685.3|5668.8|5664.8|512
1583746800000|2020-03-09 09:40:00|5688.8|5684.8|5704.3|5700.3|5706.8|5702.8|5685.8|5681.8|594
1583747100000|2020-03-09 09:45:00|5703.8|5699.8|5692.8|5688.8|5712.3|5708.3|5691.8|5687.8|229
1583747400000|2020-03-09 09:50:00|5693.8|5689.8|5691.8|5687.8|5698.3|5694.3|5683.3|5679.3|322
1583747700000|2020-03-09 09:55:00|5692.3|5688.3|5684.8|5680.8|5693.8|5689.8|5676.8|5672.8|241
1583748000000|2020-03-09 10:00:00|5685.8|5681.8|5678.8|5674.8|5690.8|5686.8|5678.3|5674.3|270
1583748300000|2020-03-09 10:05:00|5679.8|5675.8|5679.8|5675.8|5681.8|5677.8|5674.8|5670.8|169
1583748600000|2020-03-09 10:10:00|5678.3|5674.3|5677.3|5673.3|5687.3|5683.3|5674.3|5670.3|556
1583748900000|2020-03-09 10:15:00|5677.8|5673.8|5677.8|5673.8|5690.3|5686.3|5672.3|5668.3|270
1583749200000|2020-03-09 10:20:00|5677.3|5673.3|5674.3|5670.3|5678.8|5674.8|5671.8|5667.8|84
1583749500000|2020-03-09 10:25:00|5674.8|5670.8|5690.8|5686.8|5691.3|5687.3|5673.8|5669.8|105
1583749800000|2020-03-09 10:30:00|5691.3|5687.3|5679.3|5675.3|5691.3|5687.3|5673.8|5669.8|218
1583750100000|2020-03-09 10:35:00|5678.3|5674.3|5675.3|5671.3|5679.3|5675.3|5670.3|5666.3|335
1583750400000|2020-03-09 10:40:00|5675.8|5671.8|5671.8|5667.8|5675.8|5671.8|5670.3|5666.3|100
1583750700000|2020-03-09 10:45:00|5670.3|5666.3|5659.3|5655.3|5672.8|5668.8|5658.8|5654.8|106
1583751000000|2020-03-09 10:50:00|5658.8|5654.8|5654.8|5650.8|5658.8|5654.8|5644.8|5640.8|193
1583751300000|2020-03-09 10:55:00|5654.3|5650.3|5665.3|5661.3|5667.8|5663.8|5651.8|5647.8|125
1583751600000|2020-03-09 11:00:00|5664.3|5660.3|5639.8|5635.8|5664.3|5660.3|5639.3|5635.3|119
1583751900000|2020-03-09 11:05:00|5640.3|5636.3|5624.8|5620.8|5642.3|5638.3|5623.3|5619.3|171
1583752200000|2020-03-09 11:10:00|5625.3|5621.3|5622.8|5618.8|5629.3|5625.3|5618.8|5614.8|141
1583752500000|2020-03-09 11:15:00|5622.3|5618.3|5633.3|5629.3|5634.8|5630.8|5622.3|5618.3|124
1583752800000|2020-03-09 11:20:00|5632.8|5628.8|5626.8|5622.8|5632.8|5628.8|5625.8|5621.8|108
1583753100000|2020-03-09 11:25:00|5627.8|5623.8|5620.8|5616.8|5628.8|5624.8|5618.8|5614.8|66
1583753400000|2020-03-09 11:30:00|5622.8|5618.8|5611.3|5607.3|5623.8|5619.8|5611.3|5607.3|76
1583753700000|2020-03-09 11:35:00|5612.3|5608.3|5611.3|5607.3|5612.8|5608.8|5608.8|5604.8|51
1583754000000|2020-03-09 11:40:00|5610.8|5606.8|5609.3|5605.3|5614.3|5610.3|5606.3|5602.3|154
1583754300000|2020-03-09 11:45:00|5608.8|5604.8|5610.8|5606.8|5615.3|5611.3|5606.8|5602.8|82
1583754600000|2020-03-09 11:50:00|5611.3|5607.3|5607.3|5603.3|5611.3|5607.3|5606.3|5602.3|70
1583754900000|2020-03-09 11:55:00|5607.8|5603.8|5596.8|5592.8|5607.8|5603.8|5587.8|5583.8|248
1583755200000|2020-03-09 12:00:00|5595.8|5591.8|5588.8|5584.8|5597.3|5593.3|5588.8|5584.8|109
1583755500000|2020-03-09 12:05:00|5588.3|5584.3|5580.8|5576.8|5588.3|5584.3|5574.3|5570.3|210
1583755800000|2020-03-09 12:10:00|5582.3|5578.3|5586.3|5582.3|5590.3|5586.3|5582.3|5578.3|134
1583756100000|2020-03-09 12:15:00|5584.8|5580.8|5576.8|5572.8|5586.3|5582.3|5572.3|5568.3|124
1583756400000|2020-03-09 12:20:00|5577.3|5573.3|5572.8|5568.8|5581.8|5577.8|5570.8|5566.8|77
1583756700000|2020-03-09 12:25:00|5572.3|5568.3|5572.8|5568.8|5573.8|5569.8|5566.8|5562.8|105
1583757000000|2020-03-09 12:30:00|5572.3|5568.3|5547.8|5543.8|5572.3|5568.3|5546.8|5542.8|367
1583757300000|2020-03-09 12:35:00|5548.3|5544.3|5546.3|5542.3|5548.8|5544.8|5541.8|5537.8|182
1583757600000|2020-03-09 12:40:00|5545.8|5541.8|5551.3|5547.3|5551.3|5547.3|5537.3|5533.3|154
1583757900000|2020-03-09 12:45:00|5549.3|5545.3|5539.8|5535.8|5553.3|5549.3|5537.8|5533.8|107
1583758200000|2020-03-09 12:50:00|5540.3|5536.3|5537.8|5533.8|5540.3|5536.3|5529.8|5525.8|154
1583758500000|2020-03-09 12:55:00|5533.8|5529.8|5504.8|5500.8|5535.8|5531.8|5503.3|5499.3|462
1583758800000|2020-03-09 13:00:00|5505.8|5501.8|5496.8|5492.8|5510.8|5506.8|5489.8|5485.8|536
1583759100000|2020-03-09 13:05:00|5495.3|5491.3|5464.8|5460.8|5495.3|5491.3|5462.8|5458.8|225
1583759400000|2020-03-09 13:10:00|5465.3|5461.3|5453.3|5449.3|5479.3|5475.3|5426.3|5422.3|506
1583759700000|2020-03-09 13:15:00|5452.8|5448.8|5440.8|5436.8|5453.8|5449.8|5439.8|5435.8|194
1583760000000|2020-03-09 13:20:00|5440.3|5436.3|5408.8|5404.8|5441.8|5437.8|5406.3|5402.3|240
1583760300000|2020-03-09 13:25:00|5408.3|5404.3|5420.8|5416.8|5423.8|5419.8|5403.3|5399.3|341
1583760600000|2020-03-09 13:30:00|5421.3|5417.3|5417.8|5413.8|5443.3|5439.3|5414.8|5410.8|737
1583760900000|2020-03-09 13:35:00|5419.3|5415.3|5377.8|5373.8|5419.8|5415.8|5367.3|5363.3|658
1583761200000|2020-03-09 13:40:00|5376.8|5372.8|5359.8|5355.8|5383.3|5379.3|5358.8|5354.8|447
1583761500000|2020-03-09 13:45:00|5362.3|5358.3|5360.3|5356.3|5381.3|5377.3|5351.8|5347.8|454
1583761800000|2020-03-09 13:50:00|5359.3|5355.3|5440.8|5436.8|5450.8|5446.8|5352.8|5348.8|735
1583762100000|2020-03-09 13:55:00|5441.3|5437.3|5466.3|5462.3|5484.8|5480.8|5437.8|5433.8|673
1583762400000|2020-03-09 14:00:00|5465.3|5461.3|5469.8|5465.8|5485.8|5481.8|5448.8|5444.8|609
1583762700000|2020-03-09 14:05:00|5469.3|5465.3|5515.8|5511.8|5527.3|5523.3|5469.3|5465.3|671
1583763000000|2020-03-09 14:10:00|5515.3|5511.3|5513.3|5509.3|5516.8|5512.8|5485.3|5481.3|562
1583763300000|2020-03-09 14:15:00|5514.3|5510.3|5541.8|5537.8|5546.3|5542.3|5514.3|5510.3|505
1583763600000|2020-03-09 14:20:00|5539.3|5535.3|5498.3|5494.3|5541.3|5537.3|5497.8|5493.8|523
1583763900000|2020-03-09 14:25:00|5499.3|5495.3|5495.8|5491.8|5521.8|5517.8|5490.3|5486.3|320
1583764200000|2020-03-09 14:30:00|5495.3|5491.3|5482.8|5478.8|5504.3|5500.3|5478.3|5474.3|471
1583764500000|2020-03-09 14:35:00|5483.8|5479.8|5491.8|5487.8|5494.3|5490.3|5470.3|5466.3|252
1583764800000|2020-03-09 14:40:00|5492.3|5488.3|5488.8|5484.8|5499.3|5495.3|5480.8|5476.8|324
1583765100000|2020-03-09 14:45:00|5487.8|5483.8|5463.3|5459.3|5494.3|5490.3|5462.3|5458.3|630
1583765400000|2020-03-09 14:50:00|5462.8|5458.8|5469.3|5465.3|5473.8|5469.8|5458.8|5454.8|451
1583765700000|2020-03-09 14:55:00|5468.8|5464.8|5484.3|5480.3|5485.3|5481.3|5463.3|5459.3|476
1583766000000|2020-03-09 15:00:00|5482.8|5478.8|5518.8|5514.8|5519.3|5515.3|5478.3|5474.3|745
1583766300000|2020-03-09 15:05:00|5519.3|5515.3|5492.3|5488.3|5543.8|5539.8|5485.3|5481.3|634
1583766600000|2020-03-09 15:10:00|5495.8|5491.8|5524.3|5520.3|5527.3|5523.3|5483.8|5479.8|232
1583766900000|2020-03-09 15:15:00|5523.8|5519.8|5522.8|5518.8|5527.8|5523.8|5513.3|5509.3|154
1583767200000|2020-03-09 15:20:00|5523.3|5519.3|5536.8|5532.8|5537.8|5533.8|5514.3|5510.3|150
1583767500000|2020-03-09 15:25:00|5537.3|5533.3|5515.3|5511.3|5547.8|5543.8|5512.8|5508.8|313
1583767800000|2020-03-09 15:30:00|5513.8|5509.8|5515.3|5511.3|5532.8|5528.8|5498.3|5494.3|263
1583768100000|2020-03-09 15:35:00|5513.3|5509.3|5533.8|5529.8|5555.8|5551.8|5512.8|5508.8|175
1583768400000|2020-03-09 15:40:00|5531.3|5527.3|5541.8|5537.8|5552.8|5548.8|5519.8|5515.8|215
1583768700000|2020-03-09 15:45:00|5542.8|5538.8|5542.8|5538.8|5554.3|5550.3|5541.3|5537.3|181
1583769000000|2020-03-09 15:50:00|5543.8|5539.8|5536.8|5532.8|5562.8|5558.8|5535.8|5531.8|336
1583769300000|2020-03-09 15:55:00|5538.8|5534.8|5533.8|5529.8|5545.8|5541.8|5531.8|5527.8|578
1583769600000|2020-03-09 16:00:00|5532.8|5528.8|5547.3|5543.3|5547.3|5543.3|5530.3|5526.3|283
1583769900000|2020-03-09 16:05:00|5547.8|5543.8|5552.8|5548.8|5564.8|5560.8|5547.8|5543.8|639
1583770200000|2020-03-09 16:10:00|5551.8|5547.8|5539.8|5535.8|5561.3|5557.3|5539.8|5535.8|605
1583770500000|2020-03-09 16:15:00|5541.8|5537.8|5536.3|5532.3|5556.8|5552.8|5526.3|5522.3|512
1583770800000|2020-03-09 16:20:00|5535.8|5531.8|5523.3|5519.3|5538.3|5534.3|5517.3|5513.3|348
1583771100000|2020-03-09 16:25:00|5522.8|5518.8|5526.8|5522.8|5534.8|5530.8|5520.3|5516.3|304
1583771400000|2020-03-09 16:30:00|5526.3|5522.3|5509.8|5505.8|5534.8|5530.8|5502.8|5498.8|450
1583771700000|2020-03-09 16:35:00|5510.3|5506.3|5521.3|5517.3|5522.8|5518.8|5491.3|5487.3|313
1583772000000|2020-03-09 16:40:00|5521.8|5517.8|5501.3|5497.3|5529.3|5525.3|5492.3|5488.3|199
1583772300000|2020-03-09 16:45:00|5501.8|5497.8|5494.8|5490.8|5508.3|5504.3|5491.3|5487.3|82
1583772600000|2020-03-09 16:50:00|5495.8|5491.8|5507.8|5503.8|5511.8|5507.8|5493.3|5489.3|132
1583772900000|2020-03-09 16:55:00|5507.3|5503.3|5501.3|5497.3|5519.3|5515.3|5491.8|5487.8|118
1583773200000|2020-03-09 17:00:00|5500.8|5496.8|5503.8|5499.8|5519.3|5515.3|5494.8|5490.8|55
1583773500000|2020-03-09 17:05:00|5503.3|5499.3|5511.8|5507.8|5517.3|5513.3|5494.8|5490.8|35
1583773800000|2020-03-09 17:10:00|5511.3|5507.3|5525.3|5521.3|5540.8|5536.8|5511.3|5507.3|39
1583774100000|2020-03-09 17:15:00|5525.8|5521.8|5524.3|5520.3|5531.3|5527.3|5519.3|5515.3|58
1583774400000|2020-03-09 17:20:00|5521.3|5517.3|5510.8|5506.8|5521.8|5517.8|5491.8|5487.8|75
1583774700000|2020-03-09 17:25:00|5510.3|5506.3|5492.3|5488.3|5511.3|5507.3|5490.8|5486.8|52
1583775000000|2020-03-09 17:30:00|5491.8|5487.8|5470.8|5466.8|5493.3|5489.3|5470.3|5466.3|134
1583775300000|2020-03-09 17:35:00|5471.3|5467.3|5468.8|5464.8|5476.8|5472.8|5466.8|5462.8|89
1583775600000|2020-03-09 17:40:00|5468.3|5464.3|5459.8|5455.8|5476.3|5472.3|5456.8|5452.8|66
1583775900000|2020-03-09 17:45:00|5460.3|5456.3|5474.3|5470.3|5480.3|5476.3|5455.3|5451.3|113
1583776200000|2020-03-09 17:50:00|5473.8|5469.8|5442.3|5438.3|5473.8|5469.8|5440.8|5436.8|69
1583776500000|2020-03-09 17:55:00|5441.8|5437.8|5442.3|5438.3|5454.3|5450.3|5437.8|5433.8|169
1583776800000|2020-03-09 18:00:00|5441.8|5437.8|5422.8|5418.8|5445.3|5441.3|5421.3|5417.3|165
1583777100000|2020-03-09 18:05:00|5423.3|5419.3|5414.8|5410.8|5436.3|5432.3|5408.3|5404.3|156
1583777400000|2020-03-09 18:10:00|5422.3|5418.3|5438.3|5434.3|5451.8|5447.8|5412.3|5408.3|68
1583777700000|2020-03-09 18:15:00|5437.3|5433.3|5455.8|5451.8|5472.3|5468.3|5437.3|5433.3|71
1583778000000|2020-03-09 18:20:00|5456.3|5452.3|5438.8|5434.8|5465.3|5461.3|5438.8|5434.8|48
1583778300000|2020-03-09 18:25:00|5438.3|5434.3|5417.3|5413.3|5438.3|5434.3|5411.8|5407.8|81
1583778600000|2020-03-09 18:30:00|5415.3|5411.3|5433.3|5429.3|5436.8|5432.8|5409.3|5405.3|140
1583778900000|2020-03-09 18:35:00|5432.8|5428.8|5451.8|5447.8|5457.3|5453.3|5425.3|5421.3|160
1583779200000|2020-03-09 18:40:00|5451.3|5447.3|5407.3|5403.3|5453.3|5449.3|5407.3|5403.3|89
1583779500000|2020-03-09 18:45:00|5407.8|5403.8|5412.8|5408.8|5431.3|5427.3|5407.3|5403.3|70
1583779800000|2020-03-09 18:50:00|5412.3|5408.3|5455.8|5451.8|5456.3|5452.3|5411.8|5407.8|65
1583780100000|2020-03-09 18:55:00|5455.3|5451.3|5464.3|5460.3|5477.8|5473.8|5455.3|5451.3|120
1583780400000|2020-03-09 19:00:00|5464.8|5460.8|5486.3|5482.3|5495.8|5491.8|5447.3|5443.3|199
1583780700000|2020-03-09 19:05:00|5486.8|5482.8|5499.8|5495.8|5507.3|5503.3|5477.3|5473.3|191
1583781000000|2020-03-09 19:10:00|5498.8|5494.8|5468.3|5464.3|5498.8|5494.8|5466.3|5462.3|101
1583781300000|2020-03-09 19:15:00|5467.8|5463.8|5477.8|5473.8|5491.8|5487.8|5464.8|5460.8|69
1583781600000|2020-03-09 19:20:00|5478.3|5474.3|5479.8|5475.8|5481.8|5477.8|5465.3|5461.3|173
1583781900000|2020-03-09 19:25:00|5479.3|5475.3|5470.8|5466.8|5506.8|5502.8|5469.3|5465.3|150
1583782200000|2020-03-09 19:30:00|5475.8|5471.8|5468.8|5464.8|5482.3|5478.3|5467.3|5463.3|174
1583782500000|2020-03-09 19:35:00|5467.8|5463.8|5499.3|5495.3|5504.3|5500.3|5467.8|5463.8|217
1583782800000|2020-03-09 19:40:00|5498.8|5494.8|5477.8|5473.8|5498.8|5494.8|5469.8|5465.8|189
1583783100000|2020-03-09 19:45:00|5476.3|5472.3|5493.3|5489.3|5494.3|5490.3|5464.3|5460.3|327
1583783400000|2020-03-09 19:50:00|5492.8|5488.8|5478.8|5474.8|5492.8|5488.8|5475.8|5471.8|356
1583783700000|2020-03-09 19:55:00|5478.3|5474.3|5442.3|5438.3|5478.3|5474.3|5439.8|5435.8|519
1583784600000|2020-03-09 20:10:00|5441.8|5437.8|5462.2|5457.2|6017.3|6013.3|5441.3|5436.3|0
1583784900000|2020-03-09 20:15:00|5462.1|5457.1|5460.7|5455.7|5463.9|5458.9|5456|5451|0
1583785200000|2020-03-09 20:20:00|5460.3|5455.3|5464.4|5459.4|5465.7|5460.7|5457.3|5452.3|0
1583785500000|2020-03-09 20:25:00|5464.3|5459.3|5454.3|5449.3|5464.7|5459.7|5450.1|5445.1|0
1583785800000|2020-03-09 20:30:00|5451.9|5446.9|5467.6|5462.6|5470.4|5465.4|5451.6|5446.6|0
1583786100000|2020-03-09 20:35:00|5467.2|5462.2|5466.2|5461.2|5469.2|5464.2|5463.6|5458.6|0
1583786400000|2020-03-09 20:40:00|5465.8|5460.8|5452.5|5447.5|5465.8|5460.8|5448.6|5443.6|0
1583786700000|2020-03-09 20:45:00|5452.4|5447.4|5446.9|5441.9|5453.3|5448.3|5445.9|5440.9|0
1583787000000|2020-03-09 20:50:00|5447.2|5442.2|5442.3|5437.3|5449.8|5444.8|5442.3|5437.3|0
1583787300000|2020-03-09 20:55:00|5442.7|5437.7|5441.4|5436.4|5450.7|5445.7|5437.5|5432.5|0
1583787600000|2020-03-09 21:00:00|5442.2|5437.2|5439.8|5434.8|5442.5|5437.5|5438.6|5433.6|0
1583787900000|2020-03-09 21:05:00|5440.4|5435.4|5439|5434|5440.4|5435.4|5439|5434|0
1583788200000|2020-03-09 21:10:00|5438.9|5433.9|5439.2|5434.2|5439.8|5434.8|5438.4|5433.4|0
1583788500000|2020-03-09 21:15:00|5439.3|5434.3|5440.8|5435.8|5441|5436|5439.1|5434.1|0
1583788800000|2020-03-09 21:20:00|5442.1|5437.1|5441.9|5436.9|5443.6|5438.6|5441.8|5436.8|0
1583789100000|2020-03-09 21:25:00|5442|5437|5442.5|5437.5|5442.5|5437.5|5441|5436|0
1583789400000|2020-03-09 21:30:00|5442.3|5437.3|5438.7|5433.7|5442.3|5437.3|5438.7|5433.7|0
1583789700000|2020-03-09 21:35:00|5438|5433|5437.9|5432.9|5438.2|5433.2|5436.5|5431.5|0
1583790000000|2020-03-09 21:40:00|5436.7|5431.7|5439.6|5434.6|5439.6|5434.6|5435.9|5430.9|0
1583790300000|2020-03-09 21:45:00|5440.7|5435.7|5437|5432|5440.7|5435.7|5435.5|5430.5|0
1583790600000|2020-03-09 21:50:00|5436.9|5431.9|5439.2|5434.2|5440.3|5435.3|5436.8|5431.8|0
1583790900000|2020-03-09 21:55:00|5439.5|5434.5|5443.3|5438.3|5444|5439|5439.2|5434.2|0
1583791200000|2020-03-09 22:00:00|5438.1|5433.1|5414.1|5409.1|5441.1|5436.1|5404.5|5399.5|0
1583791500000|2020-03-09 22:05:00|5413.7|5408.7|5390|5385|5414.1|5409.1|5390|5385|0
1583791800000|2020-03-09 22:10:00|5389.6|5384.6|5391.6|5386.6|5395.5|5390.5|5376.2|5371.2|0
1583792100000|2020-03-09 22:15:00|5391.8|5386.8|5413.2|5408.2|5428.3|5423.3|5386.3|5381.3|0
1583792400000|2020-03-09 22:20:00|5413|5408|5438.9|5433.9|5439.1|5434.1|5412.2|5407.2|0
1583792700000|2020-03-09 22:25:00|5438.7|5433.7|5424|5419|5447.3|5442.3|5420.2|5415.2|0
1583793000000|2020-03-09 22:30:00|5426|5421|5451.3|5446.3|5453.9|5448.9|5418.4|5413.4|0
1583793300000|2020-03-09 22:35:00|5452|5447|5444|5439|5469.5|5464.5|5420.7|5415.7|0
1583793600000|2020-03-09 22:40:00|5445.2|5440.2|5447.9|5442.9|5455|5450|5432.2|5427.2|0
1583793900000|2020-03-09 22:45:00|5447.5|5442.5|5465.5|5460.5|5465.7|5460.7|5442.4|5437.4|0
1583794200000|2020-03-09 22:50:00|5465.1|5460.1|5521.3|5518.3|5526.8|5523.8|5465.1|5460.1|2134
1583794500000|2020-03-09 22:55:00|5521.8|5518.8|5565.8|5562.8|5565.8|5562.8|5520.8|5517.8|793
1583794800000|2020-03-09 23:00:00|5568.3|5565.3|5547.8|5545.8|5582.8|5580.8|5532.8|5530.8|1377
1583795100000|2020-03-09 23:05:00|5549.3|5547.3|5545.8|5543.8|5553.8|5551.8|5536.8|5534.8|1312
1583795400000|2020-03-09 23:10:00|5543.8|5541.8|5553.8|5551.8|5556.3|5554.3|5526.3|5524.3|1166
1583795700000|2020-03-09 23:15:00|5552.8|5550.8|5592.8|5590.8|5593.3|5591.3|5551.3|5549.3|968
1583796000000|2020-03-09 23:20:00|5593.3|5591.3|5666.8|5664.8|5666.8|5664.8|5582.3|5580.3|1823
1583796300000|2020-03-09 23:25:00|5666.3|5664.3|5736.3|5734.3|5740.3|5738.3|5651.8|5649.8|2247
1583796600000|2020-03-09 23:30:00|5735.8|5733.8|5729.3|5727.3|5754.8|5752.8|5721.8|5719.8|2015
1583796900000|2020-03-09 23:35:00|5729.8|5727.8|5714.8|5712.8|5733.8|5731.8|5714.8|5712.8|1400
1583797200000|2020-03-09 23:40:00|5713.3|5711.3|5721.8|5719.8|5722.8|5720.8|5697.3|5695.3|1269
1583797500000|2020-03-09 23:45:00|5721.3|5719.3|5739.8|5737.8|5740.8|5738.8|5721.3|5719.3|839
1583797800000|2020-03-09 23:50:00|5740.3|5738.3|5725.8|5723.8|5740.3|5738.3|5720.3|5718.3|1797
1583798100000|2020-03-09 23:55:00|5726.3|5724.3|5710.3|5708.3|5733.8|5731.8|5706.3|5704.3|1663
1583798400000|2020-03-10 00:00:00|5711.3|5709.3|5717.3|5715.3|5720.3|5718.3|5711.3|5709.3|1685
1583798700000|2020-03-10 00:05:00|5716.3|5714.3|5763.3|5761.3|5770.3|5768.3|5707.3|5705.3|3061
1583799000000|2020-03-10 00:10:00|5762.3|5760.3|5698.3|5696.3|5762.8|5760.8|5689.3|5687.3|3029
1583799300000|2020-03-10 00:15:00|5699.3|5697.3|5717.3|5715.3|5719.3|5717.3|5695.3|5693.3|1672
1583799600000|2020-03-10 00:20:00|5714.3|5712.3|5730.3|5728.3|5745.3|5743.3|5714.3|5712.3|1754
1583799900000|2020-03-10 00:25:00|5729.3|5727.3|5719.3|5717.3|5732.3|5730.3|5719.3|5717.3|949
1583800200000|2020-03-10 00:30:00|5719.8|5717.8|5709.8|5707.8|5727.3|5725.3|5698.8|5696.8|1070
1583800500000|2020-03-10 00:35:00|5710.8|5708.8|5712.3|5710.3|5712.3|5710.3|5699.3|5697.3|763
1583800800000|2020-03-10 00:40:00|5711.8|5709.8|5691.8|5689.8|5712.3|5710.3|5689.8|5687.8|737
1583801100000|2020-03-10 00:45:00|5690.8|5688.8|5716.3|5714.3|5718.3|5716.3|5690.8|5688.8|989
1583801400000|2020-03-10 00:50:00|5717.3|5715.3|5723.3|5721.3|5741.3|5739.3|5706.3|5704.3|1570
1583801700000|2020-03-10 00:55:00|5722.8|5720.8|5733.3|5731.3|5738.3|5736.3|5715.3|5713.3|1138
1583802000000|2020-03-10 01:00:00|5734.3|5732.3|5746.3|5744.3|5748.3|5746.3|5733.8|5731.8|1163
1583802300000|2020-03-10 01:05:00|5745.3|5743.3|5736.3|5734.3|5756.3|5754.3|5734.3|5732.3|1414
1583802600000|2020-03-10 01:10:00|5737.3|5735.3|5727.8|5725.8|5742.3|5740.3|5726.3|5724.3|942
1583802900000|2020-03-10 01:15:00|5728.3|5726.3|5754.3|5752.3|5755.3|5753.3|5728.3|5726.3|956
1583803200000|2020-03-10 01:20:00|5755.3|5753.3|5775.8|5773.8|5778.3|5776.3|5749.8|5747.8|1324
1583803500000|2020-03-10 01:25:00|5777.3|5775.3|5808.3|5806.3|5809.3|5807.3|5777.3|5775.3|1440
1583803800000|2020-03-10 01:30:00|5807.8|5805.8|5839.8|5837.8|5840.3|5838.3|5803.3|5801.3|2258
1583804100000|2020-03-10 01:35:00|5840.3|5838.3|5867.3|5865.3|5867.3|5865.3|5839.3|5837.3|1831
1583804400000|2020-03-10 01:40:00|5866.8|5864.8|5868.8|5866.8|5876.3|5874.3|5861.3|5859.3|2299
1583804700000|2020-03-10 01:45:00|5868.3|5866.3|5843.3|5841.3|5874.3|5872.3|5837.3|5835.3|1512
1583805000000|2020-03-10 01:50:00|5842.8|5840.8|5818.3|5816.3|5846.3|5844.3|5817.3|5815.3|1297
1583805300000|2020-03-10 01:55:00|5819.3|5817.3|5804.6|5802.6|5823.3|5821.3|5797.6|5795.6|1550
1583805600000|2020-03-10 02:00:00|5805.6|5803.6|5814.6|5812.6|5839.1|5837.1|5801.1|5799.1|1622
1583805900000|2020-03-10 02:05:00|5813.1|5811.1|5809.6|5807.6|5818.6|5816.6|5807.6|5805.6|1462
1583806200000|2020-03-10 02:10:00|5809.1|5807.1|5796.6|5794.6|5809.6|5807.6|5791.6|5789.6|1525
1583806500000|2020-03-10 02:15:00|5797.6|5795.6|5795.6|5793.6|5799.6|5797.6|5786.6|5784.6|742
1583806800000|2020-03-10 02:20:00|5794.6|5792.6|5826.6|5824.6|5827.6|5825.6|5793.6|5791.6|1076
1583807100000|2020-03-10 02:25:00|5827.6|5825.6|5860.6|5858.6|5860.6|5858.6|5823.6|5821.6|1476
1583807400000|2020-03-10 02:30:00|5859.6|5857.6|5839.1|5837.1|5867.6|5865.6|5838.6|5836.6|1552
1583807700000|2020-03-10 02:35:00|5840.1|5838.1|5832.6|5830.6|5851.1|5849.1|5829.6|5827.6|1726
1583808000000|2020-03-10 02:40:00|5833.6|5831.6|5830.6|5828.6|5843.6|5841.6|5828.6|5826.6|909
1583808300000|2020-03-10 02:45:00|5830.1|5828.1|5832.1|5830.1|5834.6|5832.6|5824.6|5822.6|909
1583808600000|2020-03-10 02:50:00|5831.6|5829.6|5853.6|5851.6|5854.1|5852.1|5830.6|5828.6|1005
1583808900000|2020-03-10 02:55:00|5854.6|5852.6|5855.6|5853.6|5860.6|5858.6|5850.6|5848.6|827
1583809200000|2020-03-10 03:00:00|5854.6|5852.6|5843.6|5841.6|5854.6|5852.6|5834.6|5832.6|890
1583809500000|2020-03-10 03:05:00|5844.6|5842.6|5835.6|5833.6|5844.6|5842.6|5830.6|5828.6|913
1583809800000|2020-03-10 03:10:00|5834.6|5832.6|5839.6|5837.6|5839.6|5837.6|5830.6|5828.6|785
1583810100000|2020-03-10 03:15:00|5840.6|5838.6|5834.6|5832.6|5840.6|5838.6|5830.6|5828.6|1010
1583810400000|2020-03-10 03:20:00|5833.6|5831.6|5832.6|5830.6|5840.6|5838.6|5830.6|5828.6|776
1583810700000|2020-03-10 03:25:00|5833.6|5831.6|5833.6|5831.6|5839.6|5837.6|5824.6|5822.6|1058
1583811000000|2020-03-10 03:30:00|5832.6|5830.6|5821.6|5819.6|5832.6|5830.6|5815.6|5813.6|1116
1583811300000|2020-03-10 03:35:00|5821.1|5819.1|5827.1|5826.1|5827.1|5826.1|5818.1|5817.1|853
1583811600000|2020-03-10 03:40:00|5828.1|5827.1|5830.1|5829.1|5833.1|5832.1|5826.1|5825.1|955
1583811900000|2020-03-10 03:45:00|5831.1|5830.1|5829.6|5828.6|5834.1|5833.1|5828.1|5827.1|1083
1583812200000|2020-03-10 03:50:00|5830.1|5829.1|5820.1|5819.1|5831.1|5830.1|5818.1|5817.1|1004
1583812500000|2020-03-10 03:55:00|5821.1|5820.1|5820.1|5819.1|5825.1|5824.1|5815.1|5814.1|724
1583812800000|2020-03-10 04:00:00|5821.1|5820.1|5806.6|5805.6|5821.1|5820.1|5801.1|5800.1|1708
1583813100000|2020-03-10 04:05:00|5807.1|5806.1|5812.1|5811.1|5819.6|5818.6|5806.1|5805.1|1188
1583813400000|2020-03-10 04:10:00|5811.6|5810.6|5827.1|5826.1|5833.1|5832.1|5807.1|5806.1|1297
1583813700000|2020-03-10 04:15:00|5826.6|5825.6|5823.1|5822.1|5833.1|5832.1|5809.6|5808.6|1670
1583814000000|2020-03-10 04:20:00|5822.1|5821.1|5830.1|5829.1|5830.1|5829.1|5822.1|5821.1|1012
1583814300000|2020-03-10 04:25:00|5831.1|5830.1|5833.1|5832.1|5844.1|5843.1|5831.1|5830.1|1709
1583814600000|2020-03-10 04:30:00|5832.6|5831.6|5849.6|5848.6|5859.6|5858.6|5830.6|5829.6|2022
1583814900000|2020-03-10 04:35:00|5850.1|5849.1|5854.1|5853.1|5855.1|5854.1|5844.1|5843.1|1319
1583815200000|2020-03-10 04:40:00|5853.1|5852.1|5867.1|5866.1|5873.1|5872.1|5852.1|5851.1|1735
1583815500000|2020-03-10 04:45:00|5868.1|5867.1|5887.1|5886.1|5887.6|5886.6|5866.6|5865.6|1628
1583815800000|2020-03-10 04:50:00|5886.1|5885.1|5898.1|5897.1|5898.1|5897.1|5882.1|5881.1|1909
1583816100000|2020-03-10 04:55:00|5901.6|5900.6|5895.1|5894.1|5907.1|5906.1|5895.1|5894.1|2821
1583816400000|2020-03-10 05:00:00|5892.2|5890.2|5925.2|5923.2|5925.2|5923.2|5891.2|5889.2|2942
1583816700000|2020-03-10 05:05:00|5924.7|5922.7|5945.2|5943.2|5949.2|5947.2|5919.2|5917.2|6297
1583817000000|2020-03-10 05:10:00|5945.7|5943.7|5957.2|5955.2|5961.2|5959.2|5933.7|5931.7|4652
1583817300000|2020-03-10 05:15:00|5958.2|5956.2|5974.2|5972.2|5981.2|5979.2|5958.2|5956.2|2815
1583817600000|2020-03-10 05:20:00|5975.2|5973.2|5981.2|5979.2|5982.2|5980.2|5970.2|5968.2|2004
1583817900000|2020-03-10 05:25:00|5980.2|5978.2|5967.2|5965.2|5992.2|5990.2|5967.2|5965.2|3921
1583818200000|2020-03-10 05:30:00|5970.8|5966.8|5976.5|5972.5|5978.9|5974.9|5970.4|5966.4|1
1583818500000|2020-03-10 05:35:00|5976.9|5972.9|5976.3|5972.3|5976.9|5972.9|5971.2|5967.2|0
1583818800000|2020-03-10 05:40:00|5976.4|5972.4|5967.3|5963.3|5977.9|5973.9|5967|5963|0
1583819100000|2020-03-10 05:45:00|5967.1|5963.1|5963.6|5959.6|5967.6|5963.6|5962.1|5958.1|0
1583819400000|2020-03-10 05:50:00|5963.7|5959.7|5960.7|5956.7|5969.9|5965.9|5960.5|5956.5|0
1583819700000|2020-03-10 05:55:00|5960.9|5956.9|5972.9|5968.9|5973.2|5969.2|5958.8|5954.8|0
1583820000000|2020-03-10 06:00:00|5972.8|5968.8|5967.5|5963.5|5973|5969|5964.6|5960.6|0
1583820300000|2020-03-10 06:05:00|5967.3|5963.3|5978.4|5974.4|5978.8|5974.8|5961.8|5957.8|0
1583820600000|2020-03-10 06:10:00|5967.2|5964.2|5969.7|5966.7|5973.2|5970.2|5955.7|5952.7|976
1583820900000|2020-03-10 06:15:00|5970.2|5967.2|5976.2|5973.2|5979.2|5976.2|5965.2|5962.2|753
1583821200000|2020-03-10 06:20:00|5976.7|5973.7|5976.7|5973.7|5980.2|5977.2|5973.2|5970.2|485
1583821500000|2020-03-10 06:25:00|5975.7|5972.7|5978.2|5975.2|5982.7|5979.7|5975.2|5972.2|450
1583821800000|2020-03-10 06:30:00|5977.7|5974.7|5990.7|5987.7|5994.2|5991.2|5977.7|5974.7|312
1583822100000|2020-03-10 06:35:00|5991.2|5988.2|5997.2|5994.2|5999.7|5996.7|5990.2|5987.2|412
1583822400000|2020-03-10 06:40:00|5996.7|5993.7|6006.7|6003.7|6010.7|6007.7|5995.7|5992.7|376
1583822700000|2020-03-10 06:45:00|6007.7|6004.7|6016.2|6013.2|6016.2|6013.2|6003.2|6000.2|282
1583823000000|2020-03-10 06:50:00|6015.7|6012.7|6024.7|6021.7|6029.2|6026.2|6015.7|6012.7|540
1583823300000|2020-03-10 06:55:00|6025.2|6022.2|6017.2|6014.2|6035.2|6032.2|6017.2|6014.2|487
1583823600000|2020-03-10 07:00:00|6016.7|6013.7|6000.2|5997.2|6016.7|6013.7|5993.7|5990.7|517
1583823900000|2020-03-10 07:05:00|5999.7|5996.7|5986.2|5983.2|5999.7|5996.7|5981.7|5978.7|208
1583824200000|2020-03-10 07:10:00|5986.7|5983.7|5982.2|5979.2|5995.2|5992.2|5976.2|5973.2|286
1583824500000|2020-03-10 07:15:00|5982.7|5979.7|5973.2|5970.2|5988.7|5985.7|5972.7|5969.7|306
1583824800000|2020-03-10 07:20:00|5974.2|5971.2|5936.2|5933.2|5974.2|5971.2|5935.7|5932.7|669
1583825100000|2020-03-10 07:25:00|5935.7|5932.7|5950.7|5947.7|5961.2|5958.2|5933.2|5930.2|447
1583825400000|2020-03-10 07:30:00|5950.2|5947.2|5963.7|5960.7|5969.2|5966.2|5943.2|5940.2|317
1583825700000|2020-03-10 07:35:00|5964.2|5961.2|5956.7|5953.7|5968.2|5965.2|5956.7|5953.7|271
1583826000000|2020-03-10 07:40:00|5957.2|5954.2|5948.7|5945.7|5957.2|5954.2|5935.7|5932.7|304
1583826300000|2020-03-10 07:45:00|5949.2|5946.2|5948.2|5945.2|5955.2|5952.2|5937.2|5934.2|551
1583826600000|2020-03-10 07:50:00|5948.7|5945.7|5938.2|5935.2|5950.2|5947.2|5932.2|5929.2|453
1583826900000|2020-03-10 07:55:00|5938.7|5935.7|5940.2|5937.2|5947.2|5944.2|5930.2|5927.2|253
1583827200000|2020-03-10 08:00:00|5940.7|5937.7|5925.2|5922.2|5940.7|5937.7|5923.7|5920.7|459
1583827500000|2020-03-10 08:05:00|5924.7|5921.7|5927.7|5924.7|5933.2|5930.2|5913.2|5910.2|765
1583827800000|2020-03-10 08:10:00|5927.2|5924.2|5897.2|5894.2|5929.2|5926.2|5892.2|5889.2|714
1583828100000|2020-03-10 08:15:00|5899.2|5896.2|5923.2|5920.2|5923.2|5920.2|5892.7|5889.7|337
1583828400000|2020-03-10 08:20:00|5921.2|5918.2|5941.7|5938.7|5942.2|5939.2|5909.2|5906.2|535
1583828700000|2020-03-10 08:25:00|5941.2|5938.2|5942.2|5939.2|5949.2|5946.2|5929.7|5926.7|334
1583829000000|2020-03-10 08:30:00|5943.2|5940.2|5945.2|5942.2|5959.2|5956.2|5941.7|5938.7|287
1583829300000|2020-03-10 08:35:00|5944.2|5941.2|5944.2|5941.2|5951.2|5948.2|5941.2|5938.2|318
1583829600000|2020-03-10 08:40:00|5943.2|5940.2|5946.7|5943.7|5956.2|5953.2|5941.7|5938.7|468
1583829900000|2020-03-10 08:45:00|5948.2|5945.2|5943.7|5940.7|5950.2|5947.2|5938.2|5935.2|263
1583830200000|2020-03-10 08:50:00|5944.2|5941.2|5938.2|5935.2|5946.2|5943.2|5934.2|5931.2|367
1583830500000|2020-03-10 08:55:00|5938.7|5935.7|5943.7|5940.7|5944.2|5941.2|5934.7|5931.7|506
1583830800000|2020-03-10 09:00:00|5942.7|5939.7|5965.7|5962.7|5967.2|5964.2|5939.2|5936.2|767
1583831100000|2020-03-10 09:05:00|5964.7|5961.7|5953.2|5950.2|5964.7|5961.7|5951.7|5948.7|354
1583831400000|2020-03-10 09:10:00|5953.7|5950.7|5949.2|5946.2|5955.2|5952.2|5938.2|5935.2|291
1583831700000|2020-03-10 09:15:00|5950.2|5947.2|5963.7|5960.7|5965.2|5962.2|5949.2|5946.2|241
1583832000000|2020-03-10 09:20:00|5963.2|5960.2|5964.2|5961.2|5975.2|5972.2|5959.7|5956.7|383
1583832300000|2020-03-10 09:25:00|5963.2|5960.2|5969.2|5966.2|5974.7|5971.7|5962.2|5959.2|415
1583832600000|2020-03-10 09:30:00|5970.7|5967.7|5970.2|5967.2|5973.2|5970.2|5963.2|5960.2|358
1583832900000|2020-03-10 09:35:00|5969.2|5966.2|5975.2|5972.2|5978.7|5975.7|5967.2|5964.2|413
1583833200000|2020-03-10 09:40:00|5975.7|5972.7|5977.2|5974.2|5985.7|5982.7|5974.2|5971.2|419
1583833500000|2020-03-10 09:45:00|5976.2|5973.2|5976.2|5973.2|5982.2|5979.2|5971.2|5968.2|213
1583833800000|2020-03-10 09:50:00|5975.2|5972.2|5969.2|5966.2|5985.2|5982.2|5966.7|5963.7|274
1583834100000|2020-03-10 09:55:00|5970.2|5967.2|5985.7|5982.7|5986.2|5983.2|5968.2|5965.2|204
1583834400000|2020-03-10 10:00:00|5985.2|5982.2|5988.2|5985.2|5989.2|5986.2|5979.7|5976.7|464
1583834700000|2020-03-10 10:05:00|5989.2|5986.2|6003.7|6000.7|6004.2|6001.2|5987.2|5984.2|259
1583835000000|2020-03-10 10:10:00|6004.2|6001.2|6013.2|6010.2|6017.2|6014.2|6002.7|5999.7|221
1583835300000|2020-03-10 10:15:00|6014.2|6011.2|6003.7|6000.7|6015.2|6012.2|5992.7|5989.7|345
1583835600000|2020-03-10 10:20:00|6004.2|6001.2|5999.2|5996.2|6006.2|6003.2|5996.7|5993.7|210
1583835900000|2020-03-10 10:25:00|6000.2|5997.2|6002.7|5999.7|6007.2|6004.2|6000.2|5997.2|159
1583836200000|2020-03-10 10:30:00|6003.2|6000.2|6006.2|6003.2|6014.2|6011.2|5996.2|5993.2|452
1583836500000|2020-03-10 10:35:00|6006.7|6003.7|6013.2|6010.2|6013.2|6010.2|5999.7|5996.7|617
1583836800000|2020-03-10 10:40:00|6012.2|6009.2|6025.7|6022.7|6026.2|6023.2|6010.2|6007.2|232
1583837100000|2020-03-10 10:45:00|6025.2|6022.2|6028.2|6025.2|6037.2|6034.2|6024.7|6021.7|238
1583837400000|2020-03-10 10:50:00|6028.7|6025.7|6029.7|6026.7|6035.2|6032.2|6023.7|6020.7|251
1583837700000|2020-03-10 10:55:00|6030.2|6027.2|6020.7|6017.7|6033.2|6030.2|6020.7|6017.7|160
1583838000000|2020-03-10 11:00:00|6021.7|6018.7|6011.2|6008.2|6021.7|6018.7|6007.7|6004.7|263
1583838300000|2020-03-10 11:05:00|6009.2|6006.2|6010.2|6007.2|6014.2|6011.2|6003.7|6000.7|277
1583838600000|2020-03-10 11:10:00|6010.7|6007.7|6010.7|6007.7|6020.2|6017.2|6008.2|6005.2|219
1583838900000|2020-03-10 11:15:00|6011.2|6008.2|6003.7|6000.7|6013.2|6010.2|6003.7|6000.7|226
1583839200000|2020-03-10 11:20:00|6004.2|6001.2|6008.2|6005.2|6008.7|6005.7|6000.7|5997.7|291
1583839500000|2020-03-10 11:25:00|6007.2|6004.2|6007.7|6004.7|6013.2|6010.2|6006.2|6003.2|256
1583839800000|2020-03-10 11:30:00|6007.2|6004.2|6005.2|6002.2|6010.7|6007.7|6002.7|5999.7|147
1583840100000|2020-03-10 11:35:00|6004.7|6001.7|6013.2|6010.2|6015.7|6012.7|6004.2|6001.2|136
1583840400000|2020-03-10 11:40:00|6012.7|6009.7|6007.2|6004.2|6015.2|6012.2|6007.2|6004.2|70
1583840700000|2020-03-10 11:45:00|6005.2|6002.2|5993.2|5990.2|6008.2|6005.2|5993.2|5990.2|272
1583841000000|2020-03-10 11:50:00|5992.7|5989.7|5989.7|5986.7|5996.2|5993.2|5988.2|5985.2|129
1583841300000|2020-03-10 11:55:00|5989.2|5986.2|6005.2|6002.2|6008.2|6005.2|5987.2|5984.2|215
1583841600000|2020-03-10 12:00:00|6005.7|6002.7|6017.2|6014.2|6017.2|6014.2|6005.2|6002.2|119
1583841900000|2020-03-10 12:05:00|6017.7|6014.7|5994.7|5991.7|6018.2|6015.2|5991.2|5988.2|508
1583842200000|2020-03-10 12:10:00|5994.2|5991.2|6007.2|6004.2|6015.2|6012.2|5989.7|5986.7|423
1583842500000|2020-03-10 12:15:00|6008.2|6005.2|5997.2|5994.2|6008.2|6005.2|5989.2|5986.2|426
1583842800000|2020-03-10 12:20:00|5996.7|5993.7|5987.7|5984.7|6001.2|5998.2|5985.7|5982.7|300
1583843100000|2020-03-10 12:25:00|5987.2|5984.2|5978.2|5975.2|5990.7|5987.7|5978.2|5975.2|275
1583843400000|2020-03-10 12:30:00|5977.2|5974.2|5998.2|5995.2|6001.2|5998.2|5975.7|5972.7|511
1583843700000|2020-03-10 12:35:00|5999.2|5996.2|5993.2|5990.2|5999.7|5996.7|5986.2|5983.2|497
1583844000000|2020-03-10 12:40:00|5991.2|5988.2|5975.2|5972.2|5996.7|5993.7|5973.7|5970.7|333
1583844300000|2020-03-10 12:45:00|5975.7|5972.7|5990.2|5987.2|5994.2|5991.2|5964.7|5961.7|330
1583844600000|2020-03-10 12:50:00|5990.7|5987.7|6015.7|6012.7|6025.7|6022.7|5990.7|5987.7|657
1583844900000|2020-03-10 12:55:00|6015.2|6012.2|6009.7|6006.7|6019.2|6016.2|6004.7|6001.7|188
1583845200000|2020-03-10 13:00:00|6008.7|6005.7|6013.2|6010.2|6020.7|6017.7|6006.2|6003.2|226
1583845500000|2020-03-10 13:05:00|6012.7|6009.7|6006.7|6003.7|6021.2|6018.2|6006.7|6003.7|176
1583845800000|2020-03-10 13:10:00|6005.7|6002.7|6005.2|6002.2|6009.2|6006.2|6002.7|5999.7|222
1583846100000|2020-03-10 13:15:00|6004.2|6001.2|6003.2|6000.2|6006.7|6003.7|5996.2|5993.2|221
1583846400000|2020-03-10 13:20:00|6003.7|6000.7|6003.7|6000.7|6017.2|6014.2|6003.2|6000.2|110
1583846700000|2020-03-10 13:25:00|6003.2|6000.2|6003.2|6000.2|6007.2|6004.2|5996.7|5993.7|113
1583847000000|2020-03-10 13:30:00|6002.2|5999.2|5995.7|5992.7|6010.7|6007.7|5991.2|5988.2|477
1583847300000|2020-03-10 13:35:00|5996.2|5993.2|5975.7|5972.7|5998.2|5995.2|5967.2|5964.2|388
1583847600000|2020-03-10 13:40:00|5975.2|5972.2|5952.7|5949.7|5975.7|5972.7|5948.2|5945.2|483
1583847900000|2020-03-10 13:45:00|5952.2|5949.2|5948.2|5945.2|5961.2|5958.2|5945.7|5942.7|390
1583848200000|2020-03-10 13:50:00|5947.2|5944.2|5922.2|5919.2|5951.2|5948.2|5911.7|5908.7|1336
1583848500000|2020-03-10 13:55:00|5922.7|5919.7|5893.2|5890.2|5928.7|5925.7|5890.7|5887.7|969
1583848800000|2020-03-10 14:00:00|5892.7|5889.7|5907.7|5904.7|5917.2|5914.2|5889.2|5886.2|929
1583849100000|2020-03-10 14:05:00|5909.2|5906.2|5910.2|5907.2|5921.7|5918.7|5894.2|5891.2|685
1583849400000|2020-03-10 14:10:00|5911.2|5908.2|5901.7|5898.7|5923.2|5920.2|5901.7|5898.7|819
1583849700000|2020-03-10 14:15:00|5903.2|5900.2|5906.2|5903.2|5913.2|5910.2|5866.2|5863.2|805
1583850000000|2020-03-10 14:20:00|5906.7|5903.7|5906.7|5903.7|5925.7|5922.7|5906.7|5903.7|261
1583850300000|2020-03-10 14:25:00|5904.7|5901.7|5885.7|5882.7|5904.7|5901.7|5882.7|5879.7|452
1583850600000|2020-03-10 14:30:00|5885.2|5882.2|5885.7|5882.7|5886.2|5883.2|5876.2|5873.2|261
1583850900000|2020-03-10 14:35:00|5885.2|5882.2|5881.2|5878.2|5887.2|5884.2|5875.2|5872.2|454
1583851200000|2020-03-10 14:40:00|5881.7|5878.7|5881.2|5878.2|5886.2|5883.2|5868.7|5865.7|573
1583851500000|2020-03-10 14:45:00|5880.2|5877.2|5856.2|5853.2|5889.2|5886.2|5854.7|5851.7|518
1583851800000|2020-03-10 14:50:00|5857.2|5854.2|5848.7|5845.7|5869.2|5866.2|5847.2|5844.2|424
1583852100000|2020-03-10 14:55:00|5848.2|5845.2|5856.2|5853.2|5876.7|5873.7|5847.2|5844.2|525
1583852400000|2020-03-10 15:00:00|5855.7|5852.7|5845.7|5842.7|5860.2|5857.2|5832.2|5829.2|600
1583852700000|2020-03-10 15:05:00|5846.2|5843.2|5881.7|5878.7|5884.7|5881.7|5841.7|5838.7|526
1583853000000|2020-03-10 15:10:00|5881.2|5878.2|5867.7|5864.7|5881.7|5878.7|5864.7|5861.7|508
1583853300000|2020-03-10 15:15:00|5867.2|5864.2|5860.2|5857.2|5877.7|5874.7|5854.2|5851.2|563
1583853600000|2020-03-10 15:20:00|5860.7|5857.7|5844.7|5841.7|5867.2|5864.2|5844.2|5841.2|323
1583853900000|2020-03-10 15:25:00|5845.2|5842.2|5817.7|5814.7|5846.2|5843.2|5817.7|5814.7|612
1583854200000|2020-03-10 15:30:00|5817.2|5814.2|5802.7|5799.7|5826.7|5823.7|5799.7|5796.7|419
1583854500000|2020-03-10 15:35:00|5802.2|5799.2|5803.7|5800.7|5813.2|5810.2|5786.7|5783.7|651
1583854800000|2020-03-10 15:40:00|5802.7|5799.7|5833.2|5830.2|5835.7|5832.7|5788.2|5785.2|492
1583855100000|2020-03-10 15:45:00|5832.7|5829.7|5831.7|5828.7|5846.7|5843.7|5823.7|5820.7|413
1583855400000|2020-03-10 15:50:00|5831.2|5828.2|5805.7|5802.7|5840.7|5837.7|5799.2|5796.2|331
1583855700000|2020-03-10 15:55:00|5806.2|5803.2|5823.7|5820.7|5837.7|5834.7|5806.2|5803.2|340
1583856000000|2020-03-10 16:00:00|5824.2|5821.2|5864.7|5861.7|5872.7|5869.7|5824.2|5821.2|670
1583856300000|2020-03-10 16:05:00|5865.7|5862.7|5852.7|5849.7|5868.7|5865.7|5843.2|5840.2|452
1583856600000|2020-03-10 16:10:00|5853.7|5850.7|5887.7|5884.7|5887.7|5884.7|5849.7|5846.7|376
1583856900000|2020-03-10 16:15:00|5887.2|5884.2|5897.7|5894.7|5903.7|5900.7|5884.2|5881.2|287
1583857200000|2020-03-10 16:20:00|5898.2|5895.2|5878.7|5875.7|5902.7|5899.7|5866.7|5863.7|355
1583857500000|2020-03-10 16:25:00|5876.7|5873.7|5837.7|5834.7|5877.2|5874.2|5837.7|5834.7|351
1583857800000|2020-03-10 16:30:00|5837.2|5834.2|5826.7|5823.7|5843.2|5840.2|5810.2|5807.2|430
1583858100000|2020-03-10 16:35:00|5827.2|5824.2|5834.2|5831.2|5845.7|5842.7|5818.7|5815.7|290
1583858400000|2020-03-10 16:40:00|5833.7|5830.7|5862.2|5859.2|5863.7|5860.7|5825.7|5822.7|199
1583858700000|2020-03-10 16:45:00|5861.2|5858.2|5851.7|5848.7|5868.2|5865.2|5849.2|5846.2|218
1583859000000|2020-03-10 16:50:00|5851.2|5848.2|5866.7|5863.7|5870.2|5867.2|5841.7|5838.7|294
1583859300000|2020-03-10 16:55:00|5870.2|5867.2|5864.7|5861.7|5881.2|5878.2|5862.7|5859.7|169
1583859600000|2020-03-10 17:00:00|5865.2|5862.2|5853.2|5850.2|5872.7|5869.7|5838.7|5835.7|244
1583859900000|2020-03-10 17:05:00|5852.2|5849.2|5876.2|5873.2|5878.7|5875.7|5843.2|5840.2|136
1583860200000|2020-03-10 17:10:00|5875.7|5872.7|5888.7|5885.7|5889.7|5886.7|5864.7|5861.7|148
1583860500000|2020-03-10 17:15:00|5889.2|5886.2|5887.7|5884.7|5903.2|5900.2|5872.2|5869.2|179
1583860800000|2020-03-10 17:20:00|5885.7|5882.7|5896.7|5893.7|5899.7|5896.7|5882.2|5879.2|179
1583861100000|2020-03-10 17:25:00|5897.2|5894.2|5875.7|5872.7|5898.2|5895.2|5873.7|5870.7|234
1583861400000|2020-03-10 17:30:00|5876.2|5873.2|5876.2|5873.2|5883.7|5880.7|5856.2|5853.2|124
1583861700000|2020-03-10 17:35:00|5876.7|5873.7|5861.7|5858.7|5876.7|5873.7|5848.7|5845.7|148
1583862000000|2020-03-10 17:40:00|5862.2|5859.2|5853.7|5850.7|5867.2|5864.2|5839.7|5836.7|96
1583862300000|2020-03-10 17:45:00|5853.2|5850.2|5831.7|5828.7|5853.2|5850.2|5829.7|5826.7|68
1583862600000|2020-03-10 17:50:00|5832.2|5829.2|5824.7|5821.7|5839.7|5836.7|5823.7|5820.7|56
1583862900000|2020-03-10 17:55:00|5824.2|5821.2|5830.7|5827.7|5831.2|5828.2|5819.7|5816.7|62
1583863200000|2020-03-10 18:00:00|5830.2|5827.2|5837.7|5834.7|5840.7|5837.7|5815.2|5812.2|84
1583863500000|2020-03-10 18:05:00|5837.2|5834.2|5849.2|5846.2|5849.2|5846.2|5822.7|5819.7|90
1583863800000|2020-03-10 18:10:00|5848.7|5845.7|5870.2|5867.2|5873.2|5870.2|5847.7|5844.7|173
1583864100000|2020-03-10 18:15:00|5872.7|5869.7|5869.7|5866.7|5883.2|5880.2|5862.2|5859.2|88
1583864400000|2020-03-10 18:20:00|5870.2|5867.2|5852.2|5849.2|5877.2|5874.2|5851.2|5848.2|79
1583864700000|2020-03-10 18:25:00|5853.2|5850.2|5883.7|5880.7|5886.7|5883.7|5853.2|5850.2|90
1583865000000|2020-03-10 18:30:00|5884.2|5881.2|5889.7|5886.7|5890.2|5887.2|5878.7|5875.7|117
1583865300000|2020-03-10 18:35:00|5890.2|5887.2|5894.2|5891.2|5904.2|5901.2|5890.2|5887.2|139
1583865600000|2020-03-10 18:40:00|5894.7|5891.7|5922.7|5919.7|5922.7|5919.7|5894.7|5891.7|106
1583865900000|2020-03-10 18:45:00|5922.2|5919.2|5950.2|5947.2|5952.7|5949.7|5920.7|5917.7|123
1583866200000|2020-03-10 18:50:00|5950.7|5947.7|5935.2|5932.2|5951.2|5948.2|5928.7|5925.7|116
1583866500000|2020-03-10 18:55:00|5934.7|5931.7|5924.2|5921.2|5943.7|5940.7|5914.7|5911.7|129
1583866800000|2020-03-10 19:00:00|5924.7|5921.7|5938.7|5935.7|5940.2|5937.2|5912.7|5909.7|88
1583867100000|2020-03-10 19:05:00|5937.7|5934.7|5946.2|5943.2|5949.2|5946.2|5936.7|5933.7|116
1583867400000|2020-03-10 19:10:00|5947.7|5944.7|5937.2|5934.2|5955.7|5952.7|5936.2|5933.2|172
1583867700000|2020-03-10 19:15:00|5937.7|5934.7|5961.2|5958.2|5961.2|5958.2|5932.2|5929.2|136
1583868000000|2020-03-10 19:20:00|5959.7|5956.7|5986.2|5983.2|5987.7|5984.7|5952.7|5949.7|281
1583868300000|2020-03-10 19:25:00|5985.7|5982.7|5970.7|5967.7|5988.2|5985.2|5969.7|5966.7|290
1583868600000|2020-03-10 19:30:00|5974.2|5971.2|5960.7|5957.7|5979.7|5976.7|5960.2|5957.2|305
1583868900000|2020-03-10 19:35:00|5960.2|5957.2|5985.2|5982.2|5992.7|5989.7|5960.2|5957.2|180
1583869200000|2020-03-10 19:40:00|5984.7|5981.7|5970.7|5967.7|5990.7|5987.7|5970.7|5967.7|226
1583869500000|2020-03-10 19:45:00|5969.2|5966.2|6005.7|6002.7|6006.7|6003.7|5969.2|5966.2|331
1583869800000|2020-03-10 19:50:00|6005.2|6002.2|6022.2|6019.2|6030.2|6027.2|6003.7|6000.7|472
1583870100000|2020-03-10 19:55:00|6021.7|6018.7|6006.7|6003.7|6021.7|6018.7|5995.7|5992.7|332
1583870400000|2020-03-10 20:00:00|6007.2|6004.2|6003.8|5999.8|6016.3|6012.3|6000|5996|0
1583870700000|2020-03-10 20:05:00|6003.4|5999.4|5992.8|5988.8|6010.4|6006.4|5989.9|5985.9|0
1583871000000|2020-03-10 20:10:00|5991.5|5987.5|5985.9|5981.9|5993.2|5989.2|5976.1|5972.1|0
1583871300000|2020-03-10 20:15:00|5986.8|5982.8|5989.1|5985.1|5990.8|5986.8|5986.5|5982.5|0
1583871600000|2020-03-10 20:20:00|5989.2|5985.2|5992.9|5988.9|5993.2|5989.2|5989|5985|0
1583871900000|2020-03-10 20:25:00|5993|5989|5997.8|5993.8|6001.3|5997.3|5992.7|5988.7|0
1583872200000|2020-03-10 20:30:00|5997.5|5993.5|5997.8|5993.8|5999.2|5995.2|5988.2|5984.2|0
1583872500000|2020-03-10 20:35:00|5998.1|5994.1|5985.2|5981.2|5998.2|5994.2|5984.1|5980.1|0
1583872800000|2020-03-10 20:40:00|5984.6|5980.6|5985.9|5981.9|5986.6|5982.6|5980|5976|0
1583873100000|2020-03-10 20:45:00|5985.8|5981.8|5996.2|5992.2|5996.3|5992.3|5985.1|5981.1|0
1583873400000|2020-03-10 20:50:00|5995.9|5991.9|5994.8|5990.8|5996.7|5992.7|5992|5988|0
1583873700000|2020-03-10 20:55:00|5995.2|5991.2|6005|6001|6005.4|6001.4|5994.4|5990.4|0
1583874000000|2020-03-10 21:00:00|6004.8|6000.8|6003.1|5999.1|6004.8|6000.8|6002.1|5998.1|0
1583874300000|2020-03-10 21:05:00|6003.2|5999.2|5999.7|5995.7|6003.2|5999.2|5999|5995|0
1583874600000|2020-03-10 21:10:00|5999.5|5995.5|5998.7|5994.7|6000|5996|5998.6|5994.6|0
1583874900000|2020-03-10 21:15:00|5999.5|5995.5|5998.8|5994.8|5999.5|5995.5|5998.7|5994.7|0
1583875200000|2020-03-10 21:20:00|5998.9|5994.9|5998.1|5994.1|5999.7|5995.7|5997.4|5993.4|0
1583875500000|2020-03-10 21:25:00|5997.9|5993.9|5998.3|5994.3|5999.2|5995.2|5995.9|5991.9|0
1583875800000|2020-03-10 21:30:00|5998.1|5994.1|5998.5|5994.5|5998.5|5994.5|5997.1|5993.1|0
1583876100000|2020-03-10 21:35:00|5998.1|5994.1|5998.5|5994.5|5998.6|5994.6|5997.9|5993.9|0
1583876400000|2020-03-10 21:40:00|5998.6|5994.6|5995.7|5991.7|5998.9|5994.9|5994.9|5990.9|0
1583876700000|2020-03-10 21:45:00|5996|5992|5996.6|5992.6|5999|5995|5996|5992|0
1583877000000|2020-03-10 21:50:00|5997.1|5993.1|5986.6|5982.6|5997.1|5993.1|5986.6|5982.6|0
1583877300000|2020-03-10 21:55:00|5986.5|5982.5|5987.8|5983.8|5990.7|5986.7|5984.5|5980.5|0
1583877600000|2020-03-10 22:00:00|5976.3|5972.3|5969.5|5965.5|5992.9|5988.9|5966.7|5962.7|0
1583877900000|2020-03-10 22:05:00|5969.8|5965.8|5968.6|5964.6|5974.5|5970.5|5958.7|5954.7|0
1583878200000|2020-03-10 22:10:00|5968.8|5964.8|5956.1|5952.1|5969.6|5965.6|5956.1|5952.1|0
1583878500000|2020-03-10 22:15:00|5955.4|5951.4|5941.4|5937.4|5959.6|5955.6|5941.4|5937.4|0
1583878800000|2020-03-10 22:20:00|5941.6|5937.6|5956.5|5952.5|5956.5|5952.5|5940.1|5936.1|0
1583879100000|2020-03-10 22:25:00|5956.9|5952.9|5957.1|5953.1|5966|5962|5951.7|5947.7|0
1583879400000|2020-03-10 22:30:00|5957|5953|5963.2|5959.2|5966.2|5962.2|5955.4|5951.4|0
1583879700000|2020-03-10 22:35:00|5963.4|5959.4|5965.1|5961.1|5965.9|5961.9|5959.8|5955.8|0
1583880000000|2020-03-10 22:40:00|5965.3|5961.3|5965.8|5961.8|5973.7|5969.7|5964.9|5960.9|0
1583880300000|2020-03-10 22:45:00|5966|5962|5960.5|5956.5|5972.8|5968.8|5958.6|5954.6|0
1583880600000|2020-03-10 22:50:00|5958.7|5956.7|5899.2|5897.2|5959.2|5957.2|5894.2|5892.2|1407
1583880900000|2020-03-10 22:55:00|5898.2|5896.2|5931.7|5929.7|5931.7|5929.7|5898.2|5896.2|725
1583881200000|2020-03-10 23:00:00|5933.2|5931.2|5953.7|5952.7|5964.2|5963.2|5910.2|5908.2|1456
1583881500000|2020-03-10 23:05:00|5951.7|5950.7|5929.2|5928.2|5953.2|5952.2|5925.7|5924.7|1089
1583881800000|2020-03-10 23:10:00|5929.7|5928.7|5910.2|5909.2|5929.7|5928.7|5890.7|5889.7|1065
1583882100000|2020-03-10 23:15:00|5909.7|5908.7|5892.2|5891.2|5909.7|5908.7|5876.2|5875.2|1275
1583882400000|2020-03-10 23:20:00|5891.7|5890.7|5871.2|5870.2|5893.2|5892.2|5870.2|5869.2|864
1583882700000|2020-03-10 23:25:00|5871.7|5870.7|5877.7|5876.7|5877.7|5876.7|5870.7|5869.7|514
1583883000000|2020-03-10 23:30:00|5877.2|5876.2|5832.7|5831.7|5877.2|5876.2|5822.7|5821.7|2862
1583883300000|2020-03-10 23:35:00|5832.2|5831.2|5850.7|5849.7|5858.7|5857.7|5826.7|5825.7|867
1583883600000|2020-03-10 23:40:00|5851.7|5850.7|5847.2|5846.2|5867.2|5866.2|5847.2|5846.2|968
1583883900000|2020-03-10 23:45:00|5846.7|5845.7|5837.2|5836.2|5846.7|5845.7|5828.7|5827.7|780
1583884200000|2020-03-10 23:50:00|5836.7|5835.7|5840.2|5839.2|5841.7|5840.7|5821.7|5820.7|772
1583884500000|2020-03-10 23:55:00|5839.7|5838.7|5837.2|5836.2|5844.2|5843.2|5819.2|5818.2|1110
1583884800000|2020-03-11 00:00:00|5838.2|5837.2|5853.7|5852.7|5855.7|5854.7|5832.2|5831.2|1035
1583885100000|2020-03-11 00:05:00|5853.2|5852.2|5869.2|5868.2|5877.7|5876.7|5851.7|5850.7|1019
1583885400000|2020-03-11 00:10:00|5869.7|5868.7|5880.2|5879.2|5886.7|5885.7|5860.7|5859.7|954
1583885700000|2020-03-11 00:15:00|5879.7|5878.7|5859.2|5858.2|5879.7|5878.7|5850.7|5849.7|1113
1583886000000|2020-03-11 00:20:00|5860.2|5859.2|5859.7|5858.7|5872.7|5871.7|5855.2|5854.2|803
1583886300000|2020-03-11 00:25:00|5861.7|5860.7|5874.7|5873.7|5874.7|5873.7|5859.7|5858.7|627
1583886600000|2020-03-11 00:30:00|5873.7|5872.7|5849.7|5848.7|5873.7|5872.7|5848.7|5847.7|753
1583886900000|2020-03-11 00:35:00|5848.7|5847.7|5850.7|5849.7|5856.2|5855.2|5842.7|5841.7|701
1583887200000|2020-03-11 00:40:00|5851.2|5850.2|5845.7|5844.7|5871.7|5870.7|5844.7|5843.7|1056
1583887500000|2020-03-11 00:45:00|5847.2|5846.2|5843.7|5842.7|5849.7|5848.7|5835.7|5834.7|864
1583887800000|2020-03-11 00:50:00|5841.7|5840.7|5835.4|5834.4|5842.7|5841.7|5830.4|5829.4|788
1583888100000|2020-03-11 00:55:00|5834.9|5833.9|5843.4|5842.4|5843.9|5842.9|5828.9|5827.9|611
1583888400000|2020-03-11 01:00:00|5842.9|5841.9|5845.9|5844.9|5864.9|5863.9|5839.9|5838.9|1271
1583888700000|2020-03-11 01:05:00|5844.9|5843.9|5870.9|5869.9|5872.4|5871.4|5844.9|5843.9|1038
1583889000000|2020-03-11 01:10:00|5871.9|5870.9|5850.9|5849.9|5873.4|5872.4|5844.4|5843.4|976
1583889300000|2020-03-11 01:15:00|5850.4|5849.4|5843.9|5842.9|5850.4|5849.4|5840.9|5839.9|542
1583889600000|2020-03-11 01:20:00|5844.4|5843.4|5853.4|5852.4|5857.9|5856.9|5842.9|5841.9|525
1583889900000|2020-03-11 01:25:00|5852.9|5851.9|5835.9|5834.9|5852.9|5851.9|5832.9|5831.9|560
1583890200000|2020-03-11 01:30:00|5836.9|5835.9|5824.4|5823.4|5840.9|5839.9|5821.4|5820.4|888
1583890500000|2020-03-11 01:35:00|5823.9|5822.9|5809.9|5808.9|5841.9|5840.9|5809.9|5808.9|1240
1583890800000|2020-03-11 01:40:00|5810.9|5809.9|5799.9|5798.9|5821.9|5820.9|5797.9|5796.9|2067
1583891100000|2020-03-11 01:45:00|5799.4|5798.4|5816.4|5815.4|5819.4|5818.4|5796.4|5795.4|995
1583891400000|2020-03-11 01:50:00|5815.9|5814.9|5816.9|5815.9|5829.4|5828.4|5809.9|5808.9|673
1583891700000|2020-03-11 01:55:00|5815.9|5814.9|5818.9|5817.9|5822.9|5821.9|5810.4|5809.4|623
1583892000000|2020-03-11 02:00:00|5819.9|5818.9|5811.9|5810.9|5819.9|5818.9|5792.9|5791.9|1107
1583892300000|2020-03-11 02:05:00|5811.4|5810.4|5804.9|5803.9|5812.9|5811.9|5802.9|5801.9|769
1583892600000|2020-03-11 02:10:00|5804.4|5803.4|5810.4|5809.4|5818.4|5817.4|5799.9|5798.9|939
1583892900000|2020-03-11 02:15:00|5810.9|5809.9|5814.9|5813.9|5816.4|5815.4|5804.9|5803.9|914
1583893200000|2020-03-11 02:20:00|5814.4|5813.4|5826.9|5825.9|5827.9|5826.9|5814.4|5813.4|722
1583893500000|2020-03-11 02:25:00|5827.4|5826.4|5836.9|5835.9|5836.9|5835.9|5821.9|5820.9|655
1583893800000|2020-03-11 02:30:00|5837.9|5836.9|5829.4|5828.4|5837.9|5836.9|5820.9|5819.9|651
1583894100000|2020-03-11 02:35:00|5829.9|5828.9|5823.9|5822.9|5832.9|5831.9|5821.9|5820.9|521
1583894400000|2020-03-11 02:40:00|5822.9|5821.9|5811.9|5810.9|5824.9|5823.9|5809.9|5808.9|520
1583894700000|2020-03-11 02:45:00|5812.9|5811.9|5805.9|5804.9|5812.9|5811.9|5802.4|5801.4|560
1583895000000|2020-03-11 02:50:00|5805.4|5804.4|5803.9|5802.9|5806.9|5805.9|5800.9|5799.9|605
1583895300000|2020-03-11 02:55:00|5804.9|5803.9|5801.9|5800.9|5806.9|5805.9|5801.4|5800.4|725
1583895600000|2020-03-11 03:00:00|5800.9|5799.9|5807.4|5806.4|5807.9|5806.9|5800.9|5799.9|987
1583895900000|2020-03-11 03:05:00|5806.9|5805.9|5812.9|5811.9|5818.4|5817.4|5804.9|5803.9|1053
1583896200000|2020-03-11 03:10:00|5811.9|5810.9|5811.9|5810.9|5813.9|5812.9|5805.9|5804.9|809
1583896500000|2020-03-11 03:15:00|5810.9|5809.9|5806.9|5805.9|5815.9|5814.9|5803.9|5802.9|763
1583896800000|2020-03-11 03:20:00|5807.4|5806.4|5803.9|5802.9|5808.9|5807.9|5794.9|5793.9|885
1583897100000|2020-03-11 03:25:00|5802.9|5801.9|5793.9|5792.9|5808.9|5807.9|5793.9|5792.9|616
1583897400000|2020-03-11 03:30:00|5792.9|5791.9|5786.9|5785.9|5794.9|5793.9|5785.9|5784.9|1259
1583897700000|2020-03-11 03:35:00|5785.9|5784.9|5779.9|5778.9|5786.9|5785.9|5776.9|5775.9|1036
1583898000000|2020-03-11 03:40:00|5778.9|5777.9|5776.9|5775.9|5779.9|5778.9|5770.9|5769.9|828
1583898300000|2020-03-11 03:45:00|5775.9|5774.9|5768.9|5767.9|5776.9|5775.9|5764.9|5763.9|1616
1583898600000|2020-03-11 03:50:00|5769.9|5768.9|5781.9|5780.9|5785.4|5784.4|5762.9|5761.9|1235
1583898900000|2020-03-11 03:55:00|5780.9|5779.9|5800.9|5799.9|5804.9|5803.9|5778.9|5777.9|822
1583899200000|2020-03-11 04:00:00|5801.9|5800.9|5775.9|5774.9|5801.9|5800.9|5775.9|5774.9|1045
1583899500000|2020-03-11 04:05:00|5776.9|5775.9|5759.9|5758.9|5776.9|5775.9|5759.9|5758.9|1055
1583899800000|2020-03-11 04:10:00|5760.9|5759.9|5762.4|5761.4|5771.9|5770.9|5756.4|5755.4|998
1583900100000|2020-03-11 04:15:00|5761.9|5760.9|5765.9|5764.9|5768.9|5767.9|5761.9|5760.9|767
1583900400000|2020-03-11 04:20:00|5764.9|5763.9|5767.9|5766.9|5771.4|5770.4|5764.9|5763.9|733
1583900700000|2020-03-11 04:25:00|5767.4|5766.4|5770.9|5769.9|5775.9|5774.9|5765.9|5764.9|695
1583901000000|2020-03-11 04:30:00|5769.9|5768.9|5758.9|5757.9|5771.9|5770.9|5757.9|5756.9|833
1583901300000|2020-03-11 04:35:00|5759.9|5758.9|5753.4|5752.4|5761.9|5760.9|5752.4|5751.4|736
1583901600000|2020-03-11 04:40:00|5752.9|5751.9|5752.9|5751.9|5756.9|5755.9|5747.4|5746.4|890
1583901900000|2020-03-11 04:45:00|5751.9|5750.9|5764.4|5763.4|5768.4|5767.4|5748.9|5747.9|1179
1583902200000|2020-03-11 04:50:00|5764.9|5763.9|5771.4|5770.4|5777.9|5776.9|5764.4|5763.4|1414
1583902500000|2020-03-11 04:55:00|5771.9|5770.9|5761.9|5760.9|5775.9|5774.9|5760.9|5759.9|1426
1583902800000|2020-03-11 05:00:00|5761.8|5760.8|5744.3|5742.3|5765.3|5763.3|5743.3|5741.3|2462
1583903100000|2020-03-11 05:05:00|5743.3|5741.3|5719.8|5717.8|5743.3|5741.3|5713.8|5711.8|5311
1583903400000|2020-03-11 05:10:00|5719.3|5717.3|5714.3|5712.3|5726.3|5724.3|5707.3|5705.3|3384
1583903700000|2020-03-11 05:15:00|5712.8|5710.8|5716.3|5714.3|5721.3|5719.3|5710.3|5708.3|1358
1583904000000|2020-03-11 05:20:00|5717.3|5715.3|5720.3|5718.3|5724.3|5722.3|5716.3|5714.3|1460
1583904300000|2020-03-11 05:25:00|5721.3|5719.3|5729.3|5727.3|5747.8|5745.8|5717.3|5715.3|1879
1583904600000|2020-03-11 05:30:00|5721.2|5717.2|5715.5|5711.5|5726.1|5722.1|5711.6|5707.6|0
1583904900000|2020-03-11 05:35:00|5715.7|5711.7|5714.4|5710.4|5715.9|5711.9|5706|5702|0
1583905200000|2020-03-11 05:40:00|5714.6|5710.6|5717.1|5713.1|5721.3|5717.3|5707.7|5703.7|0
1583905500000|2020-03-11 05:45:00|5717.5|5713.5|5715.6|5711.6|5718.6|5714.6|5712|5708|0
1583905800000|2020-03-11 05:50:00|5715.7|5711.7|5712.6|5708.6|5716.8|5712.8|5711.9|5707.9|0
1583906100000|2020-03-11 05:55:00|5712.4|5708.4|5716.2|5712.2|5716.5|5712.5|5705.5|5701.5|0
1583906400000|2020-03-11 06:00:00|5716|5712|5735|5731|5757|5753|5716|5712|0
1583906700000|2020-03-11 06:05:00|5734.7|5730.7|5725.4|5721.4|5740.5|5736.5|5724.3|5720.3|0
1583907000000|2020-03-11 06:10:00|5729.3|5726.3|5723.3|5720.3|5731.3|5728.3|5722.8|5719.8|278
1583907300000|2020-03-11 06:15:00|5723.8|5720.8|5717.8|5714.8|5729.8|5726.8|5716.8|5713.8|511
1583907600000|2020-03-11 06:20:00|5718.8|5715.8|5719.3|5716.3|5724.8|5721.8|5717.8|5714.8|162
1583907900000|2020-03-11 06:25:00|5719.8|5716.8|5727.8|5724.8|5727.8|5724.8|5718.3|5715.3|282
1583908200000|2020-03-11 06:30:00|5727.3|5724.3|5721.8|5718.8|5731.3|5728.3|5721.8|5718.8|174
1583908500000|2020-03-11 06:35:00|5722.3|5719.3|5720.8|5717.8|5727.8|5724.8|5719.8|5716.8|88
1583908800000|2020-03-11 06:40:00|5719.8|5716.8|5696.3|5693.3|5721.8|5718.8|5693.8|5690.8|316
1583909100000|2020-03-11 06:45:00|5695.3|5692.3|5695.3|5692.3|5696.3|5693.3|5689.8|5686.8|218
1583909400000|2020-03-11 06:50:00|5696.3|5693.3|5682.3|5679.3|5702.8|5699.8|5678.8|5675.8|228
1583909700000|2020-03-11 06:55:00|5681.3|5678.3|5682.3|5679.3|5682.8|5679.8|5679.3|5676.3|126
1583910000000|2020-03-11 07:00:00|5680.8|5677.8|5690.8|5687.8|5707.8|5704.8|5678.3|5675.3|489
1583910300000|2020-03-11 07:05:00|5691.3|5688.3|5721.3|5718.3|5721.3|5718.3|5690.3|5687.3|463
1583910600000|2020-03-11 07:10:00|5723.3|5720.3|5753.3|5750.3|5753.3|5750.3|5719.8|5716.8|753
1583910900000|2020-03-11 07:15:00|5752.8|5749.8|5730.3|5727.3|5758.3|5755.3|5729.3|5726.3|330
1583911200000|2020-03-11 07:20:00|5729.8|5726.8|5724.3|5721.3|5733.8|5730.8|5719.3|5716.3|209
1583911500000|2020-03-11 07:25:00|5724.8|5721.8|5714.3|5711.3|5729.8|5726.8|5714.3|5711.3|179
1583911800000|2020-03-11 07:30:00|5715.8|5712.8|5728.3|5725.3|5729.3|5726.3|5714.3|5711.3|100
1583912100000|2020-03-11 07:35:00|5728.8|5725.8|5723.8|5720.8|5734.3|5731.3|5718.3|5715.3|108
1583912400000|2020-03-11 07:40:00|5723.3|5720.3|5731.3|5728.3|5733.3|5730.3|5723.3|5720.3|84
1583912700000|2020-03-11 07:45:00|5730.8|5727.8|5735.3|5732.3|5740.3|5737.3|5730.3|5727.3|110
1583913000000|2020-03-11 07:50:00|5735.8|5732.8|5722.3|5719.3|5736.3|5733.3|5720.8|5717.8|81
1583913300000|2020-03-11 07:55:00|5721.8|5718.8|5741.3|5738.3|5741.3|5738.3|5719.8|5716.8|250
1583913600000|2020-03-11 08:00:00|5740.3|5737.3|5725.3|5722.3|5743.3|5740.3|5723.8|5720.8|352
1583913900000|2020-03-11 08:05:00|5725.8|5722.8|5730.3|5727.3|5742.8|5739.8|5724.8|5721.8|302
1583914200000|2020-03-11 08:10:00|5729.8|5726.8|5734.3|5731.3|5739.3|5736.3|5724.3|5721.3|171
1583914500000|2020-03-11 08:15:00|5733.8|5730.8|5726.3|5723.3|5734.8|5731.8|5721.3|5718.3|262
1583914800000|2020-03-11 08:20:00|5725.8|5722.8|5701.8|5698.8|5733.8|5730.8|5699.3|5696.3|203
1583915100000|2020-03-11 08:25:00|5700.8|5697.8|5698.3|5695.3|5705.8|5702.8|5688.3|5685.3|188
1583915400000|2020-03-11 08:30:00|5698.8|5695.8|5698.8|5695.8|5717.8|5714.8|5685.3|5682.3|259
1583915700000|2020-03-11 08:35:00|5698.3|5695.3|5703.8|5700.8|5714.8|5711.8|5691.3|5688.3|328
1583916000000|2020-03-11 08:40:00|5703.3|5700.3|5715.3|5712.3|5718.3|5715.3|5693.8|5690.8|388
1583916300000|2020-03-11 08:45:00|5715.8|5712.8|5737.8|5734.8|5749.8|5746.8|5715.8|5712.8|359
1583916600000|2020-03-11 08:50:00|5738.8|5735.8|5726.8|5723.8|5740.3|5737.3|5726.8|5723.8|191
1583916900000|2020-03-11 08:55:00|5726.3|5723.3|5733.3|5730.3|5750.3|5747.3|5722.3|5719.3|373
1583917200000|2020-03-11 09:00:00|5733.8|5730.8|5730.8|5727.8|5737.3|5734.3|5723.3|5720.3|83
1583917500000|2020-03-11 09:05:00|5731.3|5728.3|5724.3|5721.3|5732.3|5729.3|5715.8|5712.8|70
1583917800000|2020-03-11 09:10:00|5723.3|5720.3|5726.3|5723.3|5733.3|5730.3|5713.3|5710.3|211
1583918100000|2020-03-11 09:15:00|5722.8|5719.8|5715.3|5712.3|5722.8|5719.8|5713.3|5710.3|78
1583918400000|2020-03-11 09:20:00|5714.8|5711.8|5710.3|5707.3|5720.8|5717.8|5702.8|5699.8|52
1583918700000|2020-03-11 09:25:00|5710.8|5707.8|5727.8|5724.8|5728.8|5725.8|5706.8|5703.8|93
1583919000000|2020-03-11 09:30:00|5728.3|5725.3|5711.8|5708.8|5733.3|5730.3|5706.8|5703.8|34
1583919300000|2020-03-11 09:35:00|5711.3|5708.3|5702.3|5699.3|5711.3|5708.3|5691.3|5688.3|103
1583919600000|2020-03-11 09:40:00|5701.8|5698.8|5697.8|5694.8|5703.8|5700.8|5691.8|5688.8|66
1583919900000|2020-03-11 09:45:00|5697.3|5694.3|5697.8|5694.8|5704.3|5701.3|5694.8|5691.8|106
1583920200000|2020-03-11 09:50:00|5697.3|5694.3|5698.8|5695.8|5701.8|5698.8|5684.8|5681.8|60
1583920500000|2020-03-11 09:55:00|5699.3|5696.3|5705.3|5702.3|5705.8|5702.8|5692.8|5689.8|28
1583920800000|2020-03-11 10:00:00|5705.8|5702.8|5701.8|5698.8|5711.3|5708.3|5695.8|5692.8|63
1583921100000|2020-03-11 10:05:00|5701.3|5698.3|5695.3|5692.3|5703.8|5700.8|5692.3|5689.3|143
1583921400000|2020-03-11 10:10:00|5694.3|5691.3|5708.8|5705.8|5710.8|5707.8|5693.8|5690.8|83
1583921700000|2020-03-11 10:15:00|5708.3|5705.3|5700.3|5697.3|5709.3|5706.3|5698.8|5695.8|101
1583922000000|2020-03-11 10:20:00|5699.3|5696.3|5685.8|5682.8|5699.3|5696.3|5685.3|5682.3|89
1583922300000|2020-03-11 10:25:00|5685.3|5682.3|5676.3|5673.3|5686.3|5683.3|5665.8|5662.8|128
1583922600000|2020-03-11 10:30:00|5675.8|5672.8|5695.8|5692.8|5706.3|5703.3|5674.3|5671.3|127
1583922900000|2020-03-11 10:35:00|5695.3|5692.3|5674.3|5671.3|5695.3|5692.3|5670.3|5667.3|161
1583923200000|2020-03-11 10:40:00|5675.3|5672.3|5686.3|5683.3|5686.3|5683.3|5674.8|5671.8|71
1583923500000|2020-03-11 10:45:00|5687.8|5684.8|5711.3|5708.3|5715.8|5712.8|5686.3|5683.3|369
1583923800000|2020-03-11 10:50:00|5710.8|5707.8|5694.8|5691.8|5710.8|5707.8|5693.3|5690.3|182
1583924100000|2020-03-11 10:55:00|5695.3|5692.3|5686.8|5683.8|5696.8|5693.8|5685.8|5682.8|85
1583924400000|2020-03-11 11:00:00|5686.3|5683.3|5696.8|5693.8|5698.8|5695.8|5685.3|5682.3|115
1583924700000|2020-03-11 11:05:00|5695.8|5692.8|5688.8|5685.8|5698.8|5695.8|5685.8|5682.8|76
1583925000000|2020-03-11 11:10:00|5688.3|5685.3|5685.8|5682.8|5697.8|5694.8|5685.3|5682.3|96
1583925300000|2020-03-11 11:15:00|5686.3|5683.3|5688.8|5685.8|5695.3|5692.3|5683.3|5680.3|102
1583925600000|2020-03-11 11:20:00|5686.8|5683.8|5687.8|5684.8|5690.3|5687.3|5683.3|5680.3|64
1583925900000|2020-03-11 11:25:00|5687.3|5684.3|5681.8|5678.8|5688.3|5685.3|5671.3|5668.3|126
1583926200000|2020-03-11 11:30:00|5680.8|5677.8|5683.8|5680.8|5683.8|5680.8|5675.3|5672.3|81
1583926500000|2020-03-11 11:35:00|5683.3|5680.3|5689.3|5686.3|5693.8|5690.8|5680.3|5677.3|141
1583926800000|2020-03-11 11:40:00|5688.8|5685.8|5678.3|5675.3|5689.3|5686.3|5676.8|5673.8|106
1583927100000|2020-03-11 11:45:00|5677.8|5674.8|5680.8|5677.8|5684.8|5681.8|5666.8|5663.8|70
1583927400000|2020-03-11 11:50:00|5680.3|5677.3|5678.8|5675.8|5680.3|5677.3|5671.8|5668.8|60
1583927700000|2020-03-11 11:55:00|5679.3|5676.3|5681.3|5678.3|5688.8|5685.8|5679.3|5676.3|51
1583928000000|2020-03-11 12:00:00|5681.8|5678.8|5684.8|5681.8|5685.8|5682.8|5671.8|5668.8|68
1583928300000|2020-03-11 12:05:00|5684.3|5681.3|5674.8|5671.8|5684.3|5681.3|5670.8|5667.8|41
1583928600000|2020-03-11 12:10:00|5674.3|5671.3|5667.3|5664.3|5674.3|5671.3|5660.8|5657.8|54
1583928900000|2020-03-11 12:15:00|5666.8|5663.8|5666.3|5663.3|5671.8|5668.8|5656.8|5653.8|48
1583929200000|2020-03-11 12:20:00|5666.8|5663.8|5664.3|5661.3|5686.8|5683.8|5658.3|5655.3|89
1583929500000|2020-03-11 12:25:00|5664.8|5661.8|5658.3|5655.3|5668.8|5665.8|5657.3|5654.3|25
1583929800000|2020-03-11 12:30:00|5657.8|5654.8|5650.3|5647.3|5664.8|5661.8|5648.8|5645.8|128
1583930100000|2020-03-11 12:35:00|5649.3|5646.3|5634.3|5631.3|5649.8|5646.8|5630.3|5627.3|318
1583930400000|2020-03-11 12:40:00|5632.8|5629.8|5628.8|5625.8|5633.8|5630.8|5620.8|5617.8|234
1583930700000|2020-03-11 12:45:00|5629.3|5626.3|5632.8|5629.8|5638.8|5635.8|5627.3|5624.3|97
1583931000000|2020-03-11 12:50:00|5633.3|5630.3|5610.8|5607.8|5633.3|5630.3|5605.8|5602.8|202
1583931300000|2020-03-11 12:55:00|5611.3|5608.3|5612.8|5609.8|5615.8|5612.8|5603.8|5600.8|274
1583931600000|2020-03-11 13:00:00|5612.3|5609.3|5636.3|5633.3|5637.3|5634.3|5611.8|5608.8|75
1583931900000|2020-03-11 13:05:00|5635.8|5632.8|5643.8|5640.8|5644.8|5641.8|5631.8|5628.8|143
1583932200000|2020-03-11 13:10:00|5643.3|5640.3|5634.3|5631.3|5648.8|5645.8|5632.8|5629.8|106
1583932500000|2020-03-11 13:15:00|5635.8|5632.8|5638.3|5635.3|5638.3|5635.3|5631.8|5628.8|61
1583932800000|2020-03-11 13:20:00|5638.8|5635.8|5647.8|5644.8|5648.3|5645.3|5634.8|5631.8|142
1583933100000|2020-03-11 13:25:00|5650.3|5647.3|5673.8|5670.8|5673.8|5670.8|5650.3|5647.3|114
1583933400000|2020-03-11 13:30:00|5674.3|5671.3|5679.8|5676.8|5687.3|5684.3|5655.8|5652.8|367
1583933700000|2020-03-11 13:35:00|5680.3|5677.3|5662.3|5659.3|5691.8|5688.8|5660.8|5657.8|216
1583934000000|2020-03-11 13:40:00|5662.8|5659.8|5665.3|5662.3|5674.8|5671.8|5653.8|5650.8|462
1583934300000|2020-03-11 13:45:00|5664.8|5661.8|5664.8|5661.8|5673.8|5670.8|5656.8|5653.8|121
1583934600000|2020-03-11 13:50:00|5664.3|5661.3|5672.3|5669.3|5681.8|5678.8|5657.3|5654.3|409
1583934900000|2020-03-11 13:55:00|5671.8|5668.8|5672.3|5669.3|5681.8|5678.8|5662.3|5659.3|125
1583935200000|2020-03-11 14:00:00|5672.8|5669.8|5671.3|5668.3|5679.3|5676.3|5659.8|5656.8|135
1583935500000|2020-03-11 14:05:00|5671.8|5668.8|5681.3|5678.3|5692.8|5689.8|5659.3|5656.3|213
1583935800000|2020-03-11 14:10:00|5681.8|5678.8|5678.8|5675.8|5685.8|5682.8|5667.3|5664.3|102
1583936100000|2020-03-11 14:15:00|5678.3|5675.3|5683.3|5680.3|5686.8|5683.8|5671.8|5668.8|130
1583936400000|2020-03-11 14:20:00|5685.3|5682.3|5670.3|5667.3|5685.3|5682.3|5667.3|5664.3|233
1583936700000|2020-03-11 14:25:00|5668.3|5665.3|5656.8|5653.8|5677.3|5674.3|5656.8|5653.8|291
1583937000000|2020-03-11 14:30:00|5657.3|5654.3|5662.3|5659.3|5664.3|5661.3|5647.3|5644.3|546
1583937300000|2020-03-11 14:35:00|5663.3|5660.3|5642.8|5639.8|5666.3|5663.3|5640.3|5637.3|452
1583937600000|2020-03-11 14:40:00|5643.3|5640.3|5627.3|5624.3|5647.8|5644.8|5627.3|5624.3|453
1583937900000|2020-03-11 14:45:00|5627.8|5624.8|5617.3|5614.3|5644.3|5641.3|5616.3|5613.3|594
1583938200000|2020-03-11 14:50:00|5616.8|5613.8|5614.3|5611.3|5624.3|5621.3|5611.3|5608.3|473
1583938500000|2020-03-11 14:55:00|5615.3|5612.3|5622.8|5619.8|5624.3|5621.3|5599.8|5596.8|508
1583938800000|2020-03-11 15:00:00|5624.8|5621.8|5617.8|5614.8|5634.3|5631.3|5617.8|5614.8|273
1583939100000|2020-03-11 15:05:00|5617.3|5614.3|5618.3|5615.3|5620.8|5617.8|5601.3|5598.3|237
1583939400000|2020-03-11 15:10:00|5619.3|5616.3|5622.8|5619.8|5629.8|5626.8|5610.3|5607.3|364
1583939700000|2020-03-11 15:15:00|5622.3|5619.3|5603.3|5600.3|5627.8|5624.8|5602.3|5599.3|471
1583940000000|2020-03-11 15:20:00|5604.3|5601.3|5595.3|5592.3|5609.3|5606.3|5594.3|5591.3|329
1583940300000|2020-03-11 15:25:00|5595.8|5592.8|5593.3|5590.3|5601.3|5598.3|5591.3|5588.3|255
1583940600000|2020-03-11 15:30:00|5595.3|5592.3|5604.8|5601.8|5606.3|5603.3|5584.3|5581.3|579
1583940900000|2020-03-11 15:35:00|5603.3|5600.3|5612.3|5609.3|5614.8|5611.8|5592.3|5589.3|225
1583941200000|2020-03-11 15:40:00|5614.3|5611.3|5600.3|5597.3|5622.3|5619.3|5600.3|5597.3|174
1583941500000|2020-03-11 15:45:00|5599.8|5596.8|5601.8|5598.8|5608.3|5605.3|5587.8|5584.8|192
1583941800000|2020-03-11 15:50:00|5602.8|5599.8|5590.3|5587.3|5608.3|5605.3|5585.8|5582.8|159
1583942100000|2020-03-11 15:55:00|5589.8|5586.8|5589.3|5586.3|5591.8|5588.8|5583.3|5580.3|257
1583942400000|2020-03-11 16:00:00|5588.3|5585.3|5608.3|5605.3|5610.3|5607.3|5588.3|5585.3|256
1583942700000|2020-03-11 16:05:00|5608.8|5605.8|5619.3|5616.3|5624.8|5621.8|5606.3|5603.3|193
1583943000000|2020-03-11 16:10:00|5619.8|5616.8|5628.8|5625.8|5631.8|5628.8|5614.3|5611.3|245
1583943300000|2020-03-11 16:15:00|5628.3|5625.3|5630.3|5627.3|5638.8|5635.8|5624.3|5621.3|243
1583943600000|2020-03-11 16:20:00|5630.8|5627.8|5613.3|5610.3|5635.3|5632.3|5610.8|5607.8|401
1583943900000|2020-03-11 16:25:00|5612.3|5609.3|5588.8|5585.8|5614.3|5611.3|5588.8|5585.8|256
1583944200000|2020-03-11 16:30:00|5590.8|5587.8|5589.8|5586.8|5597.3|5594.3|5583.3|5580.3|117
1583944500000|2020-03-11 16:35:00|5587.3|5584.3|5584.3|5581.3|5594.3|5591.3|5577.8|5574.8|269
1583944800000|2020-03-11 16:40:00|5585.8|5582.8|5577.3|5574.3|5590.8|5587.8|5574.3|5571.3|208
1583945100000|2020-03-11 16:45:00|5577.8|5574.8|5572.3|5569.3|5583.8|5580.8|5571.3|5568.3|104
1583945400000|2020-03-11 16:50:00|5573.8|5570.8|5580.3|5577.3|5587.3|5584.3|5570.3|5567.3|63
1583945700000|2020-03-11 16:55:00|5579.8|5576.8|5579.3|5576.3|5584.3|5581.3|5572.8|5569.8|51
1583946000000|2020-03-11 17:00:00|5578.8|5575.8|5541.8|5538.8|5578.8|5575.8|5541.3|5538.3|165
1583946300000|2020-03-11 17:05:00|5541.3|5538.3|5548.8|5545.8|5555.3|5552.3|5538.3|5535.3|141
1583946600000|2020-03-11 17:10:00|5549.3|5546.3|5547.8|5544.8|5551.8|5548.8|5546.3|5543.3|85
1583946900000|2020-03-11 17:15:00|5547.3|5544.3|5557.3|5554.3|5563.3|5560.3|5546.8|5543.8|59
1583947200000|2020-03-11 17:20:00|5556.8|5553.8|5559.8|5556.8|5573.3|5570.3|5556.8|5553.8|90
1583947500000|2020-03-11 17:25:00|5560.3|5557.3|5575.3|5572.3|5575.3|5572.3|5557.8|5554.8|69
1583947800000|2020-03-11 17:30:00|5575.8|5572.8|5580.3|5577.3|5580.8|5577.8|5574.3|5571.3|83
1583948100000|2020-03-11 17:35:00|5581.8|5578.8|5568.8|5565.8|5581.8|5578.8|5565.8|5562.8|92
1583948400000|2020-03-11 17:40:00|5568.3|5565.3|5559.3|5556.3|5570.3|5567.3|5558.8|5555.8|42
1583948700000|2020-03-11 17:45:00|5558.8|5555.8|5578.8|5575.8|5584.8|5581.8|5555.8|5552.8|93
1583949000000|2020-03-11 17:50:00|5579.3|5576.3|5572.3|5569.3|5579.8|5576.8|5568.8|5565.8|40
1583949300000|2020-03-11 17:55:00|5572.8|5569.8|5579.8|5576.8|5588.3|5585.3|5572.3|5569.3|60
1583949600000|2020-03-11 18:00:00|5580.3|5577.3|5563.8|5560.8|5583.8|5580.8|5563.8|5560.8|29
1583949900000|2020-03-11 18:05:00|5564.3|5561.3|5554.8|5551.8|5574.8|5571.8|5551.3|5548.3|78
1583950200000|2020-03-11 18:10:00|5555.3|5552.3|5549.8|5546.8|5559.3|5556.3|5548.8|5545.8|41
1583950500000|2020-03-11 18:15:00|5550.3|5547.3|5547.8|5544.8|5556.8|5553.8|5545.3|5542.3|153
1583950800000|2020-03-11 18:20:00|5548.3|5545.3|5542.3|5539.3|5551.3|5548.3|5537.8|5534.8|53
1583951100000|2020-03-11 18:25:00|5541.8|5538.8|5538.3|5535.3|5546.8|5543.8|5535.3|5532.3|63
1583951400000|2020-03-11 18:30:00|5538.8|5535.8|5542.8|5539.8|5557.8|5554.8|5536.8|5533.8|95
1583951700000|2020-03-11 18:35:00|5543.3|5540.3|5555.3|5552.3|5557.3|5554.3|5540.8|5537.8|56
1583952000000|2020-03-11 18:40:00|5554.8|5551.8|5557.8|5554.8|5569.8|5566.8|5553.8|5550.8|86
1583952300000|2020-03-11 18:45:00|5558.3|5555.3|5556.3|5553.3|5569.8|5566.8|5552.8|5549.8|58
1583952600000|2020-03-11 18:50:00|5556.8|5553.8|5550.3|5547.3|5559.8|5556.8|5539.8|5536.8|134
1583952900000|2020-03-11 18:55:00|5550.8|5547.8|5546.8|5543.8|5563.3|5560.3|5546.8|5543.8|92
1583953200000|2020-03-11 19:00:00|5547.3|5544.3|5523.3|5520.3|5554.8|5551.8|5522.8|5519.8|201
1583953500000|2020-03-11 19:05:00|5523.8|5520.8|5508.3|5505.3|5526.8|5523.8|5500.3|5497.3|343
1583953800000|2020-03-11 19:10:00|5508.8|5505.8|5505.3|5502.3|5515.8|5512.8|5499.3|5496.3|102
1583954100000|2020-03-11 19:15:00|5504.3|5501.3|5514.8|5511.8|5521.3|5518.3|5502.3|5499.3|55
1583954400000|2020-03-11 19:20:00|5515.8|5512.8|5500.3|5497.3|5520.8|5517.8|5498.8|5495.8|110
1583954700000|2020-03-11 19:25:00|5500.8|5497.8|5527.8|5524.8|5538.8|5535.8|5499.8|5496.8|274
1583955000000|2020-03-11 19:30:00|5526.8|5523.8|5538.8|5535.8|5549.8|5546.8|5516.8|5513.8|416
1583955300000|2020-03-11 19:35:00|5539.3|5536.3|5545.8|5542.8|5556.8|5553.8|5530.8|5527.8|176
1583955600000|2020-03-11 19:40:00|5546.8|5543.8|5540.8|5537.8|5557.3|5554.3|5539.8|5536.8|112
1583955900000|2020-03-11 19:45:00|5541.8|5538.8|5541.3|5538.3|5551.3|5548.3|5528.8|5525.8|170
1583956200000|2020-03-11 19:50:00|5538.8|5535.8|5531.8|5528.8|5543.8|5540.8|5515.8|5512.8|492
1583956500000|2020-03-11 19:55:00|5531.3|5528.3|5526.8|5523.8|5533.3|5530.3|5519.3|5516.3|448
1583956800000|2020-03-11 20:00:00|5514.2|5510.2|5509.9|5505.9|5523.5|5519.5|5506.2|5502.2|0
1583957100000|2020-03-11 20:05:00|5510.3|5506.3|5528|5524|5530.8|5526.8|5510.1|5506.1|0
1583957400000|2020-03-11 20:10:00|5527.8|5523.8|5521.9|5517.9|5529.7|5525.7|5519.6|5515.6|0
1583957700000|2020-03-11 20:15:00|5522|5518|5523|5519|5523.7|5519.7|5521.5|5517.5|0
1583958000000|2020-03-11 20:20:00|5523.1|5519.1|5524.5|5520.5|5524.5|5520.5|5521.7|5517.7|0
1583958300000|2020-03-11 20:25:00|5524.4|5520.4|5524.1|5520.1|5524.4|5520.4|5522.4|5518.4|0
1583958600000|2020-03-11 20:30:00|5523.9|5519.9|5520.8|5516.8|5524.3|5520.3|5517.5|5513.5|0
1583958900000|2020-03-11 20:35:00|5520.4|5516.4|5536.7|5532.7|5537.8|5533.8|5520.1|5516.1|0
1583959200000|2020-03-11 20:40:00|5537.1|5533.1|5536.3|5532.3|5538.7|5534.7|5533.1|5529.1|0
1583959500000|2020-03-11 20:45:00|5536.4|5532.4|5539|5535|5539.8|5535.8|5533.5|5529.5|0
1583959800000|2020-03-11 20:50:00|5538.9|5534.9|5526.3|5522.3|5541.4|5537.4|5524.5|5520.5|0
1583960100000|2020-03-11 20:55:00|5526.7|5522.7|5527.4|5523.4|5531.3|5527.3|5523.1|5519.1|0
1583960400000|2020-03-11 21:00:00|5527.3|5523.3|5524.2|5520.2|5528|5524|5523.4|5519.4|0
1583960700000|2020-03-11 21:05:00|5524.1|5520.1|5520.1|5516.1|5524.1|5520.1|5520|5516|0
1583961000000|2020-03-11 21:10:00|5520|5516|5521.5|5517.5|5522.7|5518.7|5518.6|5514.6|0
1583961300000|2020-03-11 21:15:00|5521.3|5517.3|5520.4|5516.4|5521.4|5517.4|5517.2|5513.2|0
1583961600000|2020-03-11 21:20:00|5520.2|5516.2|5519.4|5515.4|5522.4|5518.4|5517.7|5513.7|0
1583961900000|2020-03-11 21:25:00|5520.7|5516.7|5516.9|5512.9|5520.7|5516.7|5516.9|5512.9|0
1583962200000|2020-03-11 21:30:00|5517|5513|5520.7|5516.7|5520.7|5516.7|5516|5512|0
1583962500000|2020-03-11 21:35:00|5520.6|5516.6|5520.1|5516.1|5521.3|5517.3|5520.1|5516.1|0
1583962800000|2020-03-11 21:40:00|5519.5|5515.5|5519.9|5515.9|5520|5516|5517.7|5513.7|0
1583963100000|2020-03-11 21:45:00|5519.7|5515.7|5522.9|5518.9|5523.3|5519.3|5519.3|5515.3|0
1583963400000|2020-03-11 21:50:00|5522.7|5518.7|5526.1|5522.1|5528.1|5524.1|5522.7|5518.7|0
1583963700000|2020-03-11 21:55:00|5526.4|5522.4|5527.3|5523.3|5528.5|5524.5|5526|5522|0
1583964000000|2020-03-11 22:00:00|5529.3|5525.3|5540.6|5536.6|5546.6|5542.6|5524.2|5520.2|0
1583964300000|2020-03-11 22:05:00|5540.3|5536.3|5560.9|5556.9|5560.9|5556.9|5540.1|5536.1|0
1583964600000|2020-03-11 22:10:00|5561.1|5557.1|5578.5|5574.5|5578.9|5574.9|5560.5|5556.5|0
1583964900000|2020-03-11 22:15:00|5578.7|5574.7|5558.6|5554.6|5578.7|5574.7|5548.6|5544.6|0
1583965200000|2020-03-11 22:20:00|5557.4|5553.4|5566.8|5562.8|5570.3|5566.3|5555.8|5551.8|0
1583965500000|2020-03-11 22:25:00|5566.6|5562.6|5581.8|5577.8|5582.2|5578.2|5562.5|5558.5|0
1583965800000|2020-03-11 22:30:00|5582|5578|5586.2|5582.2|5588|5584|5578.4|5574.4|0
1583966100000|2020-03-11 22:35:00|5586.4|5582.4|5587.9|5583.9|5593.7|5589.7|5580.4|5576.4|0
1583966400000|2020-03-11 22:40:00|5588.1|5584.1|5570.3|5566.3|5596.8|5592.8|5567.9|5563.9|0
1583966700000|2020-03-11 22:45:00|5570.1|5566.1|5586.8|5582.8|5588.7|5584.7|5563.4|5559.4|0
1583967000000|2020-03-11 22:50:00|5587|5583|5611.3|5609.3|5645.3|5643.3|5587|5583|1438
1583967300000|2020-03-11 22:55:00|5611.8|5609.8|5617.3|5615.3|5626.3|5624.3|5609.3|5607.3|594
1583967600000|2020-03-11 23:00:00|5618.8|5616.8|5622.8|5621.8|5645.8|5644.8|5616.8|5615.8|1338
1583967900000|2020-03-11 23:05:00|5619.8|5618.8|5620.8|5619.8|5632.3|5631.3|5615.3|5614.3|943
1583968200000|2020-03-11 23:10:00|5619.8|5618.8|5614.3|5613.3|5627.8|5626.8|5604.3|5603.3|843
1583968500000|2020-03-11 23:15:00|5613.3|5612.3|5628.3|5627.3|5630.3|5629.3|5609.3|5608.3|940
1583968800000|2020-03-11 23:20:00|5627.8|5626.8|5623.8|5622.8|5630.3|5629.3|5618.3|5617.3|666
1583969100000|2020-03-11 23:25:00|5624.3|5623.3|5610.3|5609.3|5625.8|5624.8|5609.3|5608.3|617
1583969400000|2020-03-11 23:30:00|5609.3|5608.3|5614.8|5613.8|5615.8|5614.8|5605.8|5604.8|496
1583969700000|2020-03-11 23:35:00|5614.3|5613.3|5595.8|5594.8|5615.8|5614.8|5584.3|5583.3|733
1583970000000|2020-03-11 23:40:00|5596.3|5595.3|5587.3|5586.3|5597.3|5596.3|5578.8|5577.8|855
1583970300000|2020-03-11 23:45:00|5586.8|5585.8|5557.3|5556.3|5586.8|5585.8|5553.8|5552.8|795
1583970600000|2020-03-11 23:50:00|5557.8|5556.8|5568.3|5567.3|5573.8|5572.8|5551.3|5550.3|827
1583970900000|2020-03-11 23:55:00|5567.8|5566.8|5567.3|5566.3|5585.3|5584.3|5567.3|5566.3|561
1583971200000|2020-03-12 00:00:00|5567.8|5566.8|5577.8|5576.8|5577.8|5576.8|5556.3|5555.3|921
1583971500000|2020-03-12 00:05:00|5578.8|5577.8|5596.8|5595.8|5597.8|5596.8|5574.8|5573.8|1151
1583971800000|2020-03-12 00:10:00|5595.8|5594.8|5592.8|5591.8|5596.8|5595.8|5578.8|5577.8|1052
1583972100000|2020-03-12 00:15:00|5589.8|5588.8|5589.3|5588.3|5591.8|5590.8|5583.8|5582.8|824
1583972400000|2020-03-12 00:20:00|5588.8|5587.8|5560.8|5559.8|5590.8|5589.8|5557.8|5556.8|847
1583972700000|2020-03-12 00:25:00|5560.3|5559.3|5560.8|5559.8|5562.8|5561.8|5555.3|5554.3|494
1583973000000|2020-03-12 00:30:00|5559.8|5558.8|5555.3|5554.3|5562.8|5561.8|5549.8|5548.8|624
1583973300000|2020-03-12 00:35:00|5554.8|5553.8|5564.3|5563.3|5572.8|5571.8|5553.8|5552.8|620
1583973600000|2020-03-12 00:40:00|5563.8|5562.8|5572.8|5571.8|5575.8|5574.8|5555.3|5554.3|751
1583973900000|2020-03-12 00:45:00|5572.3|5571.3|5570.3|5569.3|5576.8|5575.8|5564.8|5563.8|805
1583974200000|2020-03-12 00:50:00|5570.8|5569.8|5623.3|5622.3|5630.3|5629.3|5568.8|5567.8|1682
1583974500000|2020-03-12 00:55:00|5622.3|5621.3|5616.3|5615.3|5630.8|5629.8|5602.3|5601.3|1372
1583974800000|2020-03-12 01:00:00|5616.8|5615.8|5595.8|5594.8|5620.3|5619.3|5590.3|5589.3|2430
1583975100000|2020-03-12 01:05:00|5595.3|5594.3|5581.3|5580.3|5595.8|5594.8|5568.3|5567.3|2627
1583975400000|2020-03-12 01:10:00|5581.8|5580.8|5566.8|5565.8|5586.3|5585.3|5562.3|5561.3|1443
1583975700000|2020-03-12 01:15:00|5567.3|5566.3|5525.3|5524.3|5567.3|5566.3|5523.3|5522.3|2227
1583976000000|2020-03-12 01:20:00|5525.8|5524.8|5496.8|5495.8|5525.8|5524.8|5495.8|5494.8|1484
1583976300000|2020-03-12 01:25:00|5495.8|5494.8|5466.3|5465.3|5505.3|5504.3|5464.8|5463.8|1779
1583976600000|2020-03-12 01:30:00|5466.8|5465.8|5458.8|5457.8|5469.8|5468.8|5433.8|5432.8|3192
1583976900000|2020-03-12 01:35:00|5458.3|5457.3|5448.3|5447.3|5458.8|5457.8|5426.3|5425.3|1581
1583977200000|2020-03-12 01:40:00|5447.8|5446.8|5451.8|5450.8|5455.8|5454.8|5439.3|5438.3|1400
1583977500000|2020-03-12 01:45:00|5452.3|5451.3|5446.3|5445.3|5457.8|5456.8|5443.8|5442.8|925
1583977800000|2020-03-12 01:50:00|5449.8|5448.8|5441.8|5440.8|5455.8|5454.8|5438.8|5437.8|1125
1583978100000|2020-03-12 01:55:00|5441.3|5440.3|5381.8|5380.8|5441.3|5440.3|5379.3|5378.3|2025
1583978400000|2020-03-12 02:00:00|5381.3|5380.3|5333.8|5332.8|5381.8|5380.8|5333.3|5332.3|2442
1583978700000|2020-03-12 02:05:00|5332.3|5331.3|5314.8|5313.8|5332.3|5331.3|5280.3|5279.3|2966
1583979000000|2020-03-12 02:10:00|5315.3|5314.3|5408.3|5407.3|5411.3|5410.3|5314.3|5313.3|2617
1583979300000|2020-03-12 02:15:00|5406.8|5405.8|5421.8|5420.8|5430.8|5429.8|5405.3|5404.3|1691
1583979600000|2020-03-12 02:20:00|5421.3|5420.3|5357.3|5356.3|5422.3|5421.3|5352.3|5351.3|1482
1583979900000|2020-03-12 02:25:00|5356.8|5355.8|5407.8|5406.8|5413.8|5412.8|5351.8|5350.8|1250
1583980200000|2020-03-12 02:30:00|5407.3|5406.3|5394.3|5393.3|5408.8|5407.8|5372.3|5371.3|1138
1583980500000|2020-03-12 02:35:00|5395.8|5394.8|5421.8|5420.8|5422.8|5421.8|5387.3|5386.3|1263
1583980800000|2020-03-12 02:40:00|5422.3|5421.3|5431.3|5430.3|5433.3|5432.3|5411.8|5410.8|922
1583981100000|2020-03-12 02:45:00|5430.8|5429.8|5414.3|5413.3|5433.8|5432.8|5408.3|5407.3|916
1583981400000|2020-03-12 02:50:00|5414.8|5413.8|5402.8|5401.8|5414.8|5413.8|5399.8|5398.8|956
1583981700000|2020-03-12 02:55:00|5402.3|5401.3|5394.3|5393.3|5407.8|5406.8|5382.8|5381.8|711
1583982000000|2020-03-12 03:00:00|5393.3|5392.3|5404.8|5403.8|5411.8|5410.8|5392.8|5391.8|991
1583982300000|2020-03-12 03:05:00|5406.3|5405.3|5408.3|5407.3|5417.8|5416.8|5397.8|5396.8|808
1583982600000|2020-03-12 03:10:00|5408.8|5407.8|5387.3|5386.3|5411.3|5410.3|5386.8|5385.8|746
1583982900000|2020-03-12 03:15:00|5386.3|5385.3|5352.3|5351.3|5387.3|5386.3|5352.3|5351.3|1377
1583983200000|2020-03-12 03:20:00|5352.8|5351.8|5364.3|5363.3|5376.8|5375.8|5350.8|5349.8|809
1583983500000|2020-03-12 03:25:00|5365.3|5364.3|5357.3|5356.3|5367.8|5366.8|5353.8|5352.8|614
1583983800000|2020-03-12 03:30:00|5356.3|5355.3|5335.3|5334.3|5358.8|5357.8|5333.8|5332.8|1520
1583984100000|2020-03-12 03:35:00|5335.8|5334.8|5352.3|5351.3|5352.8|5351.8|5326.8|5325.8|989
1583984400000|2020-03-12 03:40:00|5351.8|5350.8|5330.8|5329.8|5352.8|5351.8|5328.8|5327.8|1142
1583984700000|2020-03-12 03:45:00|5329.8|5328.8|5333.3|5332.3|5339.8|5338.8|5324.8|5323.8|1026
1583985000000|2020-03-12 03:50:00|5328.8|5327.8|5317.3|5316.3|5329.8|5328.8|5313.8|5312.8|944
1583985300000|2020-03-12 03:55:00|5316.8|5315.8|5305.3|5304.3|5320.8|5319.8|5304.8|5303.8|938
1583985600000|2020-03-12 04:00:00|5304.8|5303.8|5302.3|5301.3|5310.8|5309.8|5298.3|5297.3|1091
1583985900000|2020-03-12 04:05:00|5301.8|5300.8|5341.8|5340.8|5345.3|5344.3|5300.8|5299.8|1762
1583986200000|2020-03-12 04:10:00|5340.3|5339.3|5337.8|5336.8|5365.8|5364.8|5337.8|5336.8|1050
1583986500000|2020-03-12 04:15:00|5339.8|5338.8|5341.3|5340.3|5346.3|5345.3|5331.3|5330.3|1010
1583986800000|2020-03-12 04:20:00|5340.8|5339.8|5405.3|5404.3|5406.3|5405.3|5339.3|5338.3|1750
1583987100000|2020-03-12 04:25:00|5405.8|5404.8|5385.3|5384.3|5418.8|5417.8|5384.3|5383.3|1372
1583987400000|2020-03-12 04:30:00|5385.8|5384.8|5372.8|5371.8|5385.8|5384.8|5357.8|5356.8|1734
1583987700000|2020-03-12 04:35:00|5375.8|5374.8|5400.3|5399.3|5431.3|5430.3|5375.8|5374.8|1858
1583988000000|2020-03-12 04:40:00|5399.3|5398.3|5412.8|5411.8|5426.3|5425.3|5399.3|5398.3|1291
1583988300000|2020-03-12 04:45:00|5410.8|5409.8|5403.8|5402.8|5414.8|5413.8|5400.8|5399.8|1022
1583988600000|2020-03-12 04:50:00|5402.8|5401.8|5390.3|5389.3|5403.3|5402.3|5369.8|5368.8|1648
1583988900000|2020-03-12 04:55:00|5389.8|5388.8|5368.3|5367.3|5389.8|5388.8|5363.8|5362.8|1446
1583989200000|2020-03-12 05:00:00|5368.2|5366.2|5356.7|5354.7|5390.7|5388.7|5341.2|5339.2|2400
1583989500000|2020-03-12 05:05:00|5355.7|5353.7|5307.7|5305.7|5355.7|5353.7|5289.7|5287.7|4659
1583989800000|2020-03-12 05:10:00|5311.7|5309.7|5306.7|5304.7|5328.7|5326.7|5302.7|5300.7|5048
1583990100000|2020-03-12 05:15:00|5306.2|5304.2|5303.7|5301.7|5311.2|5309.2|5285.7|5283.7|2117
1583990400000|2020-03-12 05:20:00|5302.7|5300.7|5298.7|5296.7|5306.7|5304.7|5293.2|5291.2|1596
1583990700000|2020-03-12 05:25:00|5299.7|5297.7|5275.7|5273.7|5301.7|5299.7|5253.7|5251.7|4917
1583991000000|2020-03-12 05:30:00|5284.1|5280.1|5300.8|5296.8|5302.2|5298.2|5284.1|5280.1|0
1583991300000|2020-03-12 05:35:00|5300.6|5296.6|5309.7|5305.7|5311.9|5307.9|5297.2|5293.2|0
1583991600000|2020-03-12 05:40:00|5309.6|5305.6|5303.2|5299.2|5313.2|5309.2|5299.9|5295.9|0
1583991900000|2020-03-12 05:45:00|5303.4|5299.4|5298.2|5294.2|5308.1|5304.1|5297|5293|0
1583992200000|2020-03-12 05:50:00|5298.4|5294.4|5308.3|5304.3|5312.6|5308.6|5296.6|5292.6|0
1583992500000|2020-03-12 05:55:00|5308.5|5304.5|5304.8|5300.8|5309|5305|5301.3|5297.3|0
1583992800000|2020-03-12 06:00:00|5304.9|5300.9|5294.9|5290.9|5308.7|5304.7|5293.8|5289.8|0
1583993100000|2020-03-12 06:05:00|5294.5|5290.5|5279|5275|5294.7|5290.7|5273.8|5269.8|0
1583993400000|2020-03-12 06:10:00|5267.7|5264.7|5279.2|5276.2|5288.7|5285.7|5267.7|5264.7|537
1583993700000|2020-03-12 06:15:00|5279.7|5276.7|5285.2|5282.2|5287.7|5284.7|5272.7|5269.7|215
1583994000000|2020-03-12 06:20:00|5284.2|5281.2|5283.7|5280.7|5287.2|5284.2|5280.2|5277.2|216
1583994300000|2020-03-12 06:25:00|5282.7|5279.7|5276.2|5273.2|5282.7|5279.7|5273.7|5270.7|174
1583994600000|2020-03-12 06:30:00|5275.7|5272.7|5286.7|5283.7|5288.7|5285.7|5275.2|5272.2|189
1583994900000|2020-03-12 06:35:00|5285.2|5282.2|5290.2|5287.2|5291.7|5288.7|5280.7|5277.7|88
1583995200000|2020-03-12 06:40:00|5289.7|5286.7|5270.2|5267.2|5290.7|5287.7|5270.2|5267.2|201
1583995500000|2020-03-12 06:45:00|5269.7|5266.7|5280.7|5277.7|5288.7|5285.7|5266.2|5263.2|247
1583995800000|2020-03-12 06:50:00|5281.2|5278.2|5285.7|5282.7|5297.2|5294.2|5281.2|5278.2|229
1583996100000|2020-03-12 06:55:00|5284.2|5281.2|5271.7|5268.7|5287.2|5284.2|5271.2|5268.2|156
1583996400000|2020-03-12 07:00:00|5272.2|5269.2|5283.7|5280.7|5292.2|5289.2|5270.2|5267.2|166
1583996700000|2020-03-12 07:05:00|5285.7|5282.7|5281.7|5278.7|5286.7|5283.7|5277.2|5274.2|123
1583997000000|2020-03-12 07:10:00|5280.2|5277.2|5288.2|5285.2|5294.7|5291.7|5273.2|5270.2|258
1583997300000|2020-03-12 07:15:00|5287.7|5284.7|5283.2|5280.2|5289.2|5286.2|5276.7|5273.7|169
1583997600000|2020-03-12 07:20:00|5282.7|5279.7|5277.7|5274.7|5296.7|5293.7|5277.2|5274.2|182
1583997900000|2020-03-12 07:25:00|5277.2|5274.2|5262.7|5259.7|5282.7|5279.7|5261.2|5258.2|185
1583998200000|2020-03-12 07:30:00|5262.2|5259.2|5241.7|5238.7|5268.7|5265.7|5241.7|5238.7|400
1583998500000|2020-03-12 07:35:00|5240.7|5237.7|5228.2|5225.2|5245.7|5242.7|5225.7|5222.7|345
1583998800000|2020-03-12 07:40:00|5227.7|5224.7|5218.2|5215.2|5229.7|5226.7|5210.7|5207.7|244
1583999100000|2020-03-12 07:45:00|5217.7|5214.7|5232.7|5229.7|5234.7|5231.7|5215.2|5212.2|197
1583999400000|2020-03-12 07:50:00|5233.7|5230.7|5225.7|5222.7|5238.7|5235.7|5218.7|5215.7|158
1583999700000|2020-03-12 07:55:00|5224.7|5221.7|5253.7|5250.7|5254.2|5251.2|5224.7|5221.7|162
1584000000000|2020-03-12 08:00:00|5254.7|5251.7|5259.2|5256.2|5267.7|5264.7|5246.7|5243.7|381
1584000300000|2020-03-12 08:05:00|5259.7|5256.7|5253.7|5250.7|5277.7|5274.7|5253.2|5250.2|226
1584000600000|2020-03-12 08:10:00|5253.2|5250.2|5251.2|5248.2|5261.7|5258.7|5241.2|5238.2|188
1584000900000|2020-03-12 08:15:00|5250.7|5247.7|5257.7|5254.7|5263.7|5260.7|5230.7|5227.7|629
1584001200000|2020-03-12 08:20:00|5259.2|5256.2|5254.7|5251.7|5262.2|5259.2|5247.2|5244.2|372
1584001500000|2020-03-12 08:25:00|5253.2|5250.2|5241.7|5238.7|5253.7|5250.7|5235.7|5232.7|224
1584001800000|2020-03-12 08:30:00|5241.2|5238.2|5239.7|5236.7|5253.2|5250.2|5239.7|5236.7|150
1584002100000|2020-03-12 08:35:00|5238.2|5235.2|5218.2|5215.2|5239.7|5236.7|5217.7|5214.7|234
1584002400000|2020-03-12 08:40:00|5218.7|5215.7|5219.7|5216.7|5232.2|5229.2|5217.2|5214.2|153
1584002700000|2020-03-12 08:45:00|5220.2|5217.2|5223.2|5220.2|5224.2|5221.2|5210.2|5207.2|188
1584003000000|2020-03-12 08:50:00|5223.7|5220.7|5247.7|5244.7|5248.2|5245.2|5219.7|5216.7|209
1584003300000|2020-03-12 08:55:00|5247.2|5244.2|5244.2|5241.2|5260.2|5257.2|5243.2|5240.2|186
1584003600000|2020-03-12 09:00:00|5243.7|5240.7|5242.7|5239.7|5256.2|5253.2|5242.2|5239.2|170
1584003900000|2020-03-12 09:05:00|5243.7|5240.7|5236.2|5233.2|5248.7|5245.7|5235.7|5232.7|165
1584004200000|2020-03-12 09:10:00|5235.7|5232.7|5232.2|5229.2|5241.2|5238.2|5225.7|5222.7|135
1584004500000|2020-03-12 09:15:00|5231.7|5228.7|5234.7|5231.7|5236.7|5233.7|5223.7|5220.7|133
1584004800000|2020-03-12 09:20:00|5237.2|5234.2|5235.2|5232.2|5244.7|5241.7|5227.7|5224.7|363
1584005100000|2020-03-12 09:25:00|5234.7|5231.7|5227.2|5224.2|5234.7|5231.7|5221.7|5218.7|207
1584005400000|2020-03-12 09:30:00|5227.7|5224.7|5223.7|5220.7|5231.7|5228.7|5222.7|5219.7|209
1584005700000|2020-03-12 09:35:00|5224.2|5221.2|5219.2|5216.2|5225.2|5222.2|5217.7|5214.7|115
1584006000000|2020-03-12 09:40:00|5219.7|5216.7|5228.7|5225.7|5230.7|5227.7|5219.2|5216.2|171
1584006300000|2020-03-12 09:45:00|5233.7|5230.7|5250.7|5247.7|5252.2|5249.2|5233.2|5230.2|485
1584006600000|2020-03-12 09:50:00|5251.2|5248.2|5246.7|5243.7|5252.7|5249.7|5242.2|5239.2|191
1584006900000|2020-03-12 09:55:00|5249.2|5246.2|5241.7|5238.7|5251.7|5248.7|5236.2|5233.2|217
1584007200000|2020-03-12 10:00:00|5241.2|5238.2|5228.2|5225.2|5246.2|5243.2|5228.2|5225.2|114
1584007500000|2020-03-12 10:05:00|5229.2|5226.2|5240.2|5237.2|5240.2|5237.2|5229.2|5226.2|73
1584007800000|2020-03-12 10:10:00|5241.2|5238.2|5220.7|5217.7|5248.2|5245.2|5219.7|5216.7|173
1584008100000|2020-03-12 10:15:00|5219.2|5216.2|5229.2|5226.2|5231.7|5228.7|5212.7|5209.7|139
1584008400000|2020-03-12 10:20:00|5228.7|5225.7|5221.7|5218.7|5229.2|5226.2|5221.7|5218.7|71
1584008700000|2020-03-12 10:25:00|5221.2|5218.2|5239.2|5236.2|5241.7|5238.7|5221.2|5218.2|79
1584009000000|2020-03-12 10:30:00|5239.7|5236.7|5239.7|5236.7|5242.7|5239.7|5228.7|5225.7|94
1584009300000|2020-03-12 10:35:00|5240.7|5237.7|5241.7|5238.7|5245.7|5242.7|5228.2|5225.2|125
1584009600000|2020-03-12 10:40:00|5240.2|5237.2|5248.7|5245.7|5251.2|5248.2|5232.2|5229.2|228
1584009900000|2020-03-12 10:45:00|5248.2|5245.2|5263.7|5260.7|5280.7|5277.7|5248.2|5245.2|443
1584010200000|2020-03-12 10:50:00|5262.2|5259.2|5272.2|5269.2|5274.7|5271.7|5254.7|5251.7|256
1584010500000|2020-03-12 10:55:00|5270.2|5267.2|5294.2|5291.2|5295.7|5292.7|5270.2|5267.2|184
1584010800000|2020-03-12 11:00:00|5293.7|5290.7|5279.7|5276.7|5293.7|5290.7|5277.2|5274.2|172
1584011100000|2020-03-12 11:05:00|5278.7|5275.7|5275.7|5272.7|5289.2|5286.2|5271.2|5268.2|291
1584011400000|2020-03-12 11:10:00|5275.2|5272.2|5278.7|5275.7|5285.2|5282.2|5268.2|5265.2|192
1584011700000|2020-03-12 11:15:00|5277.7|5274.7|5274.7|5271.7|5282.7|5279.7|5272.2|5269.2|122
1584012000000|2020-03-12 11:20:00|5275.2|5272.2|5276.2|5273.2|5277.7|5274.7|5264.7|5261.7|112
1584012300000|2020-03-12 11:25:00|5275.2|5272.2|5254.7|5251.7|5275.2|5272.2|5250.7|5247.7|152
1584012600000|2020-03-12 11:30:00|5255.2|5252.2|5260.2|5257.2|5260.7|5257.7|5246.2|5243.2|113
1584012900000|2020-03-12 11:35:00|5259.7|5256.7|5258.7|5255.7|5270.7|5267.7|5253.7|5250.7|158
1584013200000|2020-03-12 11:40:00|5259.2|5256.2|5251.7|5248.7|5261.2|5258.2|5248.7|5245.7|208
1584013500000|2020-03-12 11:45:00|5255.7|5252.7|5247.2|5244.2|5256.2|5253.2|5246.7|5243.7|131
1584013800000|2020-03-12 11:50:00|5246.7|5243.7|5249.2|5246.2|5250.2|5247.2|5240.7|5237.7|155
1584014100000|2020-03-12 11:55:00|5249.7|5246.7|5242.2|5239.2|5249.7|5246.7|5236.7|5233.7|224
1584014400000|2020-03-12 12:00:00|5241.7|5238.7|5237.2|5234.2|5243.2|5240.2|5234.7|5231.7|192
1584014700000|2020-03-12 12:05:00|5236.7|5233.7|5228.7|5225.7|5236.7|5233.7|5227.7|5224.7|153
1584015000000|2020-03-12 12:10:00|5229.2|5226.2|5228.7|5225.7|5236.7|5233.7|5227.7|5224.7|119
1584015300000|2020-03-12 12:15:00|5229.2|5226.2|5226.2|5223.2|5231.2|5228.2|5223.7|5220.7|327
1584015600000|2020-03-12 12:20:00|5227.7|5224.7|5224.7|5221.7|5229.7|5226.7|5222.7|5219.7|156
1584015900000|2020-03-12 12:25:00|5222.7|5219.7|5217.7|5214.7|5232.7|5229.7|5216.7|5213.7|334
1584016200000|2020-03-12 12:30:00|5220.2|5217.2|5201.7|5198.7|5220.7|5217.7|5200.7|5197.7|169
1584016500000|2020-03-12 12:35:00|5203.2|5200.2|5205.2|5202.2|5206.2|5203.2|5188.7|5185.7|147
1584016800000|2020-03-12 12:40:00|5203.2|5200.2|5201.7|5198.7|5218.2|5215.2|5198.7|5195.7|147
1584017100000|2020-03-12 12:45:00|5201.2|5198.2|5175.2|5171.2|5210.2|5207.2|5168.2|5164.2|252
1584017400000|2020-03-12 12:50:00|5174.7|5170.7|5173.7|5169.7|5187.2|5183.2|5152.7|5148.7|158
1584017700000|2020-03-12 12:55:00|5174.2|5170.2|5159.2|5155.2|5182.2|5178.2|5156.2|5152.2|116
1584018000000|2020-03-12 13:00:00|5159.7|5155.7|5157.2|5153.2|5168.2|5164.2|5151.7|5147.7|105
1584018300000|2020-03-12 13:05:00|5156.7|5152.7|5154.2|5150.2|5159.2|5155.2|5148.7|5144.7|174
1584018600000|2020-03-12 13:10:00|5155.2|5151.2|5163.2|5159.2|5163.2|5159.2|5150.2|5146.2|137
1584018900000|2020-03-12 13:15:00|5162.7|5158.7|5155.7|5151.7|5167.7|5163.7|5155.7|5151.7|74
1584019200000|2020-03-12 13:20:00|5156.2|5152.2|5147.7|5143.7|5161.2|5157.2|5147.7|5143.7|140
1584019500000|2020-03-12 13:25:00|5147.2|5143.2|5134.2|5130.2|5149.7|5145.7|5128.2|5124.2|262
1584019800000|2020-03-12 13:30:00|5133.7|5129.7|5083.2|5079.2|5133.7|5129.7|5080.7|5076.7|876
1584020100000|2020-03-12 13:35:00|5082.7|5078.7|5047.2|5043.2|5085.2|5081.2|5047.2|5043.2|679
1584020400000|2020-03-12 13:40:00|5048.2|5044.2|5029.7|5025.7|5048.2|5044.2|5023.2|5019.2|668
1584020700000|2020-03-12 13:45:00|5029.2|5025.2|5046.2|5042.2|5047.2|5043.2|5015.2|5011.2|504
1584021000000|2020-03-12 13:50:00|5045.2|5041.2|5000.2|4996.2|5064.7|5060.7|4975.7|4971.7|979
1584021300000|2020-03-12 13:55:00|5004.7|5000.7|5066.2|5062.2|5081.2|5077.2|4996.2|4992.2|478
1584021600000|2020-03-12 14:00:00|5066.7|5062.7|4993.7|4989.7|5066.7|5062.7|4983.2|4979.2|701
1584021900000|2020-03-12 14:05:00|4992.7|4988.7|5007.7|5003.7|5018.7|5014.7|4988.2|4984.2|325
1584022200000|2020-03-12 14:10:00|5007.2|5003.2|5007.2|5003.2|5044.7|5040.7|4998.2|4994.2|353
1584022500000|2020-03-12 14:15:00|5008.2|5004.2|5009.7|5005.7|5024.2|5020.2|4997.7|4993.7|445
1584022800000|2020-03-12 14:20:00|5010.2|5006.2|5007.2|5003.2|5010.2|5006.2|4995.2|4991.2|514
1584023100000|2020-03-12 14:25:00|5005.2|5001.2|4994.7|4990.7|5011.2|5007.2|4983.2|4979.2|864
1584023400000|2020-03-12 14:30:00|4995.2|4991.2|4994.2|4990.2|5016.2|5012.2|4984.7|4980.7|568
1584023700000|2020-03-12 14:35:00|4993.7|4989.7|4996.2|4992.2|5013.2|5009.2|4992.7|4988.7|683
1584024000000|2020-03-12 14:40:00|4994.7|4990.7|4992.7|4988.7|5010.7|5006.7|4985.2|4981.2|725
1584024300000|2020-03-12 14:45:00|4992.2|4988.2|4972.7|4968.7|5010.7|5006.7|4972.7|4968.7|701
1584024600000|2020-03-12 14:50:00|4969.7|4965.7|4975.7|4971.7|4979.2|4975.2|4961.2|4957.2|922
1584024900000|2020-03-12 14:55:00|4973.2|4969.2|4983.2|4979.2|4989.7|4985.7|4970.7|4966.7|438
1584025200000|2020-03-12 15:00:00|4982.2|4978.2|4955.2|4951.2|4982.2|4978.2|4948.2|4944.2|661
1584025500000|2020-03-12 15:05:00|4956.7|4952.7|4917.7|4913.7|4959.7|4955.7|4908.2|4904.2|615
1584025800000|2020-03-12 15:10:00|4915.7|4911.7|4912.7|4908.7|4926.2|4922.2|4900.7|4896.7|421
1584026100000|2020-03-12 15:15:00|4914.2|4910.2|4915.2|4911.2|4958.2|4954.2|4913.2|4909.2|259
1584026400000|2020-03-12 15:20:00|4915.7|4911.7|4922.7|4918.7|4943.7|4939.7|4909.2|4905.2|192
1584026700000|2020-03-12 15:25:00|4923.2|4919.2|4907.7|4903.7|4942.7|4938.7|4907.2|4903.2|200
1584027000000|2020-03-12 15:30:00|4906.7|4902.7|4897.7|4893.7|4919.2|4915.2|4897.2|4893.2|273
1584027300000|2020-03-12 15:35:00|4899.7|4895.7|4884.7|4880.7|4907.2|4903.2|4876.2|4872.2|367
1584027600000|2020-03-12 15:40:00|4885.2|4881.2|4889.2|4885.2|4895.7|4891.7|4883.2|4879.2|261
1584027900000|2020-03-12 15:45:00|4890.2|4886.2|4861.7|4857.7|4892.2|4888.2|4861.2|4857.2|386
1584028200000|2020-03-12 15:50:00|4862.2|4858.2|4870.7|4866.7|4870.7|4866.7|4846.7|4842.7|327
1584028500000|2020-03-12 15:55:00|4870.2|4866.2|4871.2|4867.2|4893.7|4889.7|4870.2|4866.2|192
1584028800000|2020-03-12 16:00:00|4870.2|4866.2|4859.7|4855.7|4871.2|4867.2|4856.2|4852.2|495
1584029100000|2020-03-12 16:05:00|4860.2|4856.2|4860.7|4856.7|4870.2|4866.2|4856.2|4852.2|232
1584029400000|2020-03-12 16:10:00|4861.2|4857.2|4858.7|4854.7|4861.7|4857.7|4843.2|4839.2|667
1584029700000|2020-03-12 16:15:00|4859.2|4855.2|4863.7|4859.7|4866.2|4862.2|4855.7|4851.7|353
1584030000000|2020-03-12 16:20:00|4864.7|4860.7|4900.2|4896.2|4900.2|4896.2|4861.2|4857.2|388
1584030300000|2020-03-12 16:25:00|4896.7|4892.7|4882.7|4878.7|4899.7|4895.7|4881.2|4877.2|390
1584030600000|2020-03-12 16:30:00|4882.2|4878.2|4866.2|4862.2|4887.7|4883.7|4864.7|4860.7|162
1584030900000|2020-03-12 16:35:00|4871.7|4867.7|4887.2|4883.2|4890.7|4886.7|4853.7|4849.7|213
1584031200000|2020-03-12 16:40:00|4886.7|4882.7|4856.2|4852.2|4886.7|4882.7|4855.7|4851.7|97
1584031500000|2020-03-12 16:45:00|4856.7|4852.7|4813.7|4809.7|4861.2|4857.2|4813.7|4809.7|506
1584031800000|2020-03-12 16:50:00|4813.2|4809.2|4852.7|4848.7|4866.7|4862.7|4813.2|4809.2|677
1584032100000|2020-03-12 16:55:00|4852.2|4848.2|4916.7|4912.7|4936.2|4932.2|4851.2|4847.2|413
1584032400000|2020-03-12 17:00:00|4917.7|4913.7|4994.2|4990.2|4998.2|4994.2|4899.7|4895.7|237
1584032700000|2020-03-12 17:05:00|4994.7|4990.7|5000.7|4996.7|5029.7|5025.7|4981.7|4977.7|295
1584033000000|2020-03-12 17:10:00|4997.7|4993.7|4937.2|4933.2|5001.2|4997.2|4925.2|4921.2|161
1584033300000|2020-03-12 17:15:00|4935.7|4931.7|4935.7|4931.7|4953.7|4949.7|4931.2|4927.2|63
1584033600000|2020-03-12 17:20:00|4942.2|4938.2|4946.2|4942.2|4947.2|4943.2|4930.7|4926.7|142
1584033900000|2020-03-12 17:25:00|4937.2|4933.2|4954.2|4950.2|4959.2|4955.2|4916.7|4912.7|272
1584034200000|2020-03-12 17:30:00|4954.7|4950.7|4937.2|4933.2|4965.2|4961.2|4930.7|4926.7|124
1584034500000|2020-03-12 17:35:00|4936.7|4932.7|4863.7|4859.7|4936.7|4932.7|4860.7|4856.7|106
1584034800000|2020-03-12 17:40:00|4863.2|4859.2|4876.2|4872.2|4900.2|4896.2|4848.2|4844.2|141
1584035100000|2020-03-12 17:45:00|4877.2|4873.2|4888.7|4884.7|4898.7|4894.7|4861.2|4857.2|185
1584035400000|2020-03-12 17:50:00|4888.2|4884.2|4903.2|4899.2|4914.2|4910.2|4874.7|4870.7|540
1584035700000|2020-03-12 17:55:00|4902.7|4898.7|4908.7|4904.7|4908.7|4904.7|4891.7|4887.7|271
1584036000000|2020-03-12 18:00:00|4908.2|4904.2|4900.7|4896.7|4915.7|4911.7|4878.2|4874.2|120
1584036300000|2020-03-12 18:05:00|4900.2|4896.2|4911.7|4907.7|4911.7|4907.7|4886.7|4882.7|347
1584036600000|2020-03-12 18:10:00|4912.2|4908.2|4893.7|4889.7|4920.2|4916.2|4885.2|4881.2|258
1584036900000|2020-03-12 18:15:00|4893.2|4889.2|4889.7|4885.7|4899.7|4895.7|4883.7|4879.7|204
1584037200000|2020-03-12 18:20:00|4889.2|4885.2|4874.2|4870.2|4890.2|4886.2|4860.2|4856.2|176
1584037500000|2020-03-12 18:25:00|4879.7|4875.7|4894.2|4890.2|4900.2|4896.2|4870.2|4866.2|188
1584037800000|2020-03-12 18:30:00|4898.2|4894.2|4898.7|4894.7|4901.2|4897.2|4892.7|4888.7|131
1584038100000|2020-03-12 18:35:00|4899.7|4895.7|4906.2|4902.2|4912.2|4908.2|4891.7|4887.7|217
1584038400000|2020-03-12 18:40:00|4905.7|4901.7|4911.2|4907.2|4927.7|4923.7|4897.2|4893.2|246
1584038700000|2020-03-12 18:45:00|4910.7|4906.7|4922.2|4918.2|4926.7|4922.7|4891.2|4887.2|229
1584039000000|2020-03-12 18:50:00|4910.2|4906.2|4909.2|4905.2|4941.7|4937.7|4905.7|4901.7|183
1584039300000|2020-03-12 18:55:00|4908.7|4904.7|4917.2|4913.2|4920.7|4916.7|4908.7|4904.7|119
1584039600000|2020-03-12 19:00:00|4916.7|4912.7|4919.7|4915.7|4921.2|4917.2|4908.2|4904.2|119
1584039900000|2020-03-12 19:05:00|4921.2|4917.2|4932.2|4928.2|4935.7|4931.7|4905.2|4901.2|129
1584040200000|2020-03-12 19:10:00|4932.7|4928.7|4926.7|4922.7|4955.2|4951.2|4926.2|4922.2|177
1584040500000|2020-03-12 19:15:00|4927.2|4923.2|4926.2|4922.2|4938.7|4934.7|4917.7|4913.7|125
1584040800000|2020-03-12 19:20:00|4928.7|4924.7|4915.2|4911.2|4930.2|4926.2|4907.2|4903.2|107
1584041100000|2020-03-12 19:25:00|4913.2|4909.2|4900.7|4896.7|4919.2|4915.2|4900.2|4896.2|117
1584041400000|2020-03-12 19:30:00|4900.2|4896.2|4899.7|4895.7|4914.2|4910.2|4895.7|4891.7|182
1584041700000|2020-03-12 19:35:00|4899.2|4895.2|4900.2|4896.2|4912.7|4908.7|4895.7|4891.7|242
1584042000000|2020-03-12 19:40:00|4898.2|4894.2|4919.2|4915.2|4922.2|4918.2|4896.7|4892.7|336
1584042300000|2020-03-12 19:45:00|4920.2|4916.2|4952.2|4948.2|4957.7|4953.7|4920.2|4916.2|330
1584042600000|2020-03-12 19:50:00|4958.7|4954.7|4952.2|4948.2|4978.2|4974.2|4945.2|4941.2|467
1584042900000|2020-03-12 19:55:00|4955.7|4951.7|4895.7|4891.7|4957.2|4953.2|4895.7|4891.7|503
1584043200000|2020-03-12 20:00:00|4896.7|4892.7|4907.1|4902.1|4916.5|4911.5|4862.3|4857.3|1
1584043500000|2020-03-12 20:05:00|4907.3|4902.3|4899.9|4894.9|4909.9|4904.9|4883.6|4878.6|0
1584043800000|2020-03-12 20:10:00|4901.3|4896.3|4893.4|4888.4|4909.7|4904.7|4885.9|4880.9|0
1584044100000|2020-03-12 20:15:00|4893.5|4888.5|4894|4889|4898.2|4893.2|4890.8|4885.8|0
1584044400000|2020-03-12 20:20:00|4894.2|4889.2|4891.3|4886.3|4897.6|4892.6|4888.7|4883.7|0
1584044700000|2020-03-12 20:25:00|4891.2|4886.2|4887.7|4882.7|4892.2|4887.2|4886.5|4881.5|0
1584045000000|2020-03-12 20:30:00|4887.4|4882.4|4869.3|4864.3|4896.9|4891.9|4868.7|4863.7|0
1584045300000|2020-03-12 20:35:00|4869.1|4864.1|4857|4852|4870|4865|4849.7|4844.7|0
1584045600000|2020-03-12 20:40:00|4856.3|4851.3|4864.5|4859.5|4872.6|4867.6|4854.3|4849.3|0
1584045900000|2020-03-12 20:45:00|4864.1|4859.1|4869.4|4864.4|4869.4|4864.4|4864.1|4859.1|0
1584046200000|2020-03-12 20:50:00|4870.8|4865.8|4868.4|4863.4|4873|4868|4865.3|4860.3|0
1584046500000|2020-03-12 20:55:00|4868.5|4863.5|4870.3|4865.3|4875.8|4870.8|4868.5|4863.5|0
1584046800000|2020-03-12 21:00:00|4870.2|4865.2|4871|4866|4871|4866|4864.3|4859.3|0
1584047100000|2020-03-12 21:05:00|4871.5|4866.5|4869.5|4864.5|4877|4872|4869.5|4864.5|0
1584047400000|2020-03-12 21:10:00|4870.4|4865.4|4867.6|4862.6|4870.4|4865.4|4866.4|4861.4|0
1584047700000|2020-03-12 21:15:00|4867.5|4862.5|4851.6|4846.6|4868.8|4863.8|4851.6|4846.6|0
1584048000000|2020-03-12 21:20:00|4851.9|4846.9|4855.9|4850.9|4857|4852|4849|4844|0
1584048300000|2020-03-12 21:25:00|4855.8|4850.8|4844.1|4839.1|4855.8|4850.8|4844.1|4839.1|0
1584048600000|2020-03-12 21:30:00|4843.9|4838.9|4841|4836|4846.5|4841.5|4840.2|4835.2|0
1584048900000|2020-03-12 21:35:00|4840.5|4835.5|4828.2|4823.2|4840.5|4835.5|4824.6|4819.6|0
1584049200000|2020-03-12 21:40:00|4827.6|4822.6|4818.6|4813.6|4827.7|4822.7|4815.9|4810.9|0
1584049500000|2020-03-12 21:45:00|4820.6|4815.6|4819.5|4814.5|4829.8|4824.8|4815|4810|0
1584049800000|2020-03-12 21:50:00|4820.9|4815.9|4830.3|4825.3|4834.6|4829.6|4820|4815|0
1584050100000|2020-03-12 21:55:00|4831.5|4826.5|4842.7|4836.7|4844|4838|4831.5|4826.5|0
1584050400000|2020-03-12 22:00:00|4836.7|4830.7|4883.5|4877.5|4909.3|4903.3|4835.5|4829.5|0
1584050700000|2020-03-12 22:05:00|4883.2|4877.2|4866.9|4860.9|4885.4|4879.4|4863.8|4857.8|0
1584051000000|2020-03-12 22:10:00|4866.5|4860.5|4872.7|4866.7|4877.6|4871.6|4864.7|4858.7|0
1584051300000|2020-03-12 22:15:00|4873.2|4867.2|4847.2|4841.2|4874.2|4868.2|4847.2|4841.2|0
1584051600000|2020-03-12 22:20:00|4846.8|4840.8|4851|4845|4851.2|4845.2|4826|4820|0
1584051900000|2020-03-12 22:25:00|4850.8|4844.8|4874.4|4868.4|4898|4892|4850|4844|0
1584052200000|2020-03-12 22:30:00|4874.2|4868.2|4890.9|4884.9|4891.7|4885.7|4870.6|4864.6|0
1584052500000|2020-03-12 22:35:00|4891.1|4885.1|4917.9|4911.9|4937.1|4931.1|4891.1|4885.1|0
1584052800000|2020-03-12 22:40:00|4918.3|4912.3|4896.7|4890.7|4918.3|4912.3|4891.5|4885.5|0
1584053100000|2020-03-12 22:45:00|4896.5|4890.5|4955.7|4949.7|4960.1|4954.1|4896.5|4890.5|0
1584053400000|2020-03-12 22:50:00|4961.7|4957.7|4971.7|4967.7|4994.7|4990.7|4949.2|4945.2|1464
1584053700000|2020-03-12 22:55:00|4970.2|4966.2|5005.2|5001.2|5010.7|5006.7|4965.7|4961.7|1089
1584054000000|2020-03-12 23:00:00|5007.2|5003.2|4985.2|4982.2|5021.2|5018.2|4949.2|4946.2|2410
1584054300000|2020-03-12 23:05:00|4984.7|4981.7|4933.7|4930.7|4987.7|4984.7|4928.7|4925.7|1183
1584054600000|2020-03-12 23:10:00|4934.7|4931.7|4958.2|4955.2|4959.2|4956.2|4907.7|4904.7|1291
1584054900000|2020-03-12 23:15:00|4959.7|4956.7|4981.2|4978.2|4982.2|4979.2|4928.7|4925.7|1288
1584055200000|2020-03-12 23:20:00|4980.7|4977.7|5027.2|5024.2|5027.7|5024.7|4976.2|4973.2|1584
1584055500000|2020-03-12 23:25:00|5028.2|5025.2|5102.7|5099.7|5102.7|5099.7|5028.2|5025.2|1882
1584055800000|2020-03-12 23:30:00|5103.2|5100.2|5071.7|5068.7|5108.7|5105.7|5054.7|5051.7|1422
1584056100000|2020-03-12 23:35:00|5072.2|5069.2|5052.7|5049.7|5073.2|5070.2|5048.7|5045.7|1157
1584056400000|2020-03-12 23:40:00|5054.2|5051.2|5036.2|5033.2|5055.2|5052.2|5028.7|5025.7|964
1584056700000|2020-03-12 23:45:00|5035.7|5032.7|5022.7|5019.7|5035.7|5032.7|4986.7|4983.7|1459
1584057000000|2020-03-12 23:50:00|5022.2|5019.2|5042.7|5039.7|5048.7|5045.7|5003.7|5000.7|990
1584057300000|2020-03-12 23:55:00|5042.2|5039.2|5022.7|5019.7|5073.7|5070.7|5022.7|5019.7|1020
1584057600000|2020-03-13 00:00:00|5021.7|5018.7|4970.7|4967.7|5033.2|5030.2|4968.2|4965.2|1686
1584057900000|2020-03-13 00:05:00|4970.2|4967.2|4936.2|4933.2|4974.2|4971.2|4917.7|4914.7|3070
1584058200000|2020-03-13 00:10:00|4935.7|4932.7|4928.2|4925.2|4943.2|4940.2|4925.2|4922.2|579
1584058500000|2020-03-13 00:15:00|4927.7|4924.7|4933.7|4930.7|4938.2|4935.2|4924.7|4921.7|1015
1584058800000|2020-03-13 00:20:00|4934.2|4931.2|4945.2|4942.2|4945.2|4942.2|4912.7|4909.7|1321
1584059100000|2020-03-13 00:25:00|4942.7|4939.7|4947.7|4944.7|4951.2|4948.2|4927.7|4924.7|1385
1584059400000|2020-03-13 00:30:00|4948.2|4945.2|4899.2|4896.2|4951.2|4948.2|4891.7|4888.7|1236
1584059700000|2020-03-13 00:35:00|4899.7|4896.7|4895.7|4892.7|4908.7|4905.7|4880.7|4877.7|1063
1584060000000|2020-03-13 00:40:00|4896.2|4893.2|4916.7|4913.7|4924.7|4921.7|4891.7|4888.7|1388
1584060300000|2020-03-13 00:45:00|4917.2|4914.2|4946.7|4943.7|4957.7|4954.7|4912.7|4909.7|1447
1584060600000|2020-03-13 00:50:00|4947.7|4944.7|4929.7|4926.7|4953.7|4950.7|4924.2|4921.2|998
1584060900000|2020-03-13 00:55:00|4929.2|4926.2|4930.7|4927.7|4946.7|4943.7|4919.7|4916.7|1230
1584061200000|2020-03-13 01:00:00|4929.2|4926.2|4908.2|4905.2|4929.7|4926.7|4907.2|4904.2|1210
1584061500000|2020-03-13 01:05:00|4908.7|4905.7|4892.2|4889.2|4916.2|4913.2|4886.2|4883.2|916
1584061800000|2020-03-13 01:10:00|4891.7|4888.7|4903.2|4900.2|4914.2|4911.2|4886.7|4883.7|865
1584062100000|2020-03-13 01:15:00|4901.7|4898.7|4908.7|4905.7|4925.2|4922.2|4898.2|4895.2|1464
1584062400000|2020-03-13 01:20:00|4910.7|4907.7|4904.2|4901.2|4921.2|4918.2|4894.2|4891.2|1152
1584062700000|2020-03-13 01:25:00|4904.7|4901.7|4874.7|4871.7|4908.2|4905.2|4874.2|4871.2|1469
1584063000000|2020-03-13 01:30:00|4875.2|4872.2|4892.2|4889.2|4924.7|4921.7|4875.2|4872.2|1803
1584063300000|2020-03-13 01:35:00|4891.7|4888.7|4879.2|4876.2|4894.7|4891.7|4873.2|4870.2|1723
1584063600000|2020-03-13 01:40:00|4878.7|4875.7|4912.2|4909.2|4913.2|4910.2|4869.7|4866.7|2264
1584063900000|2020-03-13 01:45:00|4911.7|4908.7|4917.7|4914.7|4926.2|4923.2|4911.2|4908.2|1920
1584064200000|2020-03-13 01:50:00|4918.7|4915.7|4928.2|4925.2|4929.2|4926.2|4915.2|4912.2|1554
1584064500000|2020-03-13 01:55:00|4927.2|4924.2|4927.7|4924.7|4933.2|4930.2|4913.7|4910.7|1542
1584064800000|2020-03-13 02:00:00|4925.7|4922.7|4920.7|4917.7|4929.2|4926.2|4920.7|4917.7|1202
1584065100000|2020-03-13 02:05:00|4923.7|4920.7|4915.2|4912.2|4929.2|4926.2|4912.2|4909.2|1055
1584065400000|2020-03-13 02:10:00|4916.2|4913.2|4930.2|4927.2|4931.2|4928.2|4914.2|4911.2|814
1584065700000|2020-03-13 02:15:00|4930.7|4927.7|4941.7|4938.7|4941.7|4938.7|4920.2|4917.2|964
1584066000000|2020-03-13 02:20:00|4942.2|4939.2|4946.7|4943.7|4957.2|4954.2|4939.2|4936.2|1367
1584066300000|2020-03-13 02:25:00|4947.2|4944.2|4998.7|4995.7|4998.7|4995.7|4942.7|4939.7|1179
1584066600000|2020-03-13 02:30:00|4998.2|4995.2|4977.7|4974.7|4998.7|4995.7|4960.2|4957.2|1149
1584066900000|2020-03-13 02:35:00|4978.2|4975.2|4954.7|4951.7|4979.7|4976.7|4954.7|4951.7|774
1584067200000|2020-03-13 02:40:00|4954.2|4951.2|4967.7|4964.7|4972.7|4969.7|4948.7|4945.7|932
1584067500000|2020-03-13 02:45:00|4967.2|4964.2|4978.2|4975.2|4978.7|4975.7|4963.7|4960.7|619
1584067800000|2020-03-13 02:50:00|4977.2|4974.2|4960.7|4957.7|4979.2|4976.2|4956.7|4953.7|705
1584068100000|2020-03-13 02:55:00|4960.2|4957.2|4992.7|4989.7|4998.7|4995.7|4948.2|4945.2|1373
1584068400000|2020-03-13 03:00:00|4990.2|4987.2|4990.7|4987.7|4999.2|4996.2|4979.7|4976.7|1159
1584068700000|2020-03-13 03:05:00|4991.2|4988.2|4990.7|4987.7|4998.2|4995.2|4984.7|4981.7|1228
1584069000000|2020-03-13 03:10:00|4990.2|4987.2|4987.7|4984.7|4996.2|4993.2|4975.2|4972.2|1045
1584069300000|2020-03-13 03:15:00|4988.7|4985.7|4983.2|4980.2|4999.2|4996.2|4983.2|4980.2|1221
1584069600000|2020-03-13 03:20:00|4983.7|4980.7|4985.2|4982.2|5002.2|4999.2|4981.2|4978.2|1512
1584069900000|2020-03-13 03:25:00|4986.2|4983.2|5023.7|5020.7|5024.7|5021.7|4983.2|4980.2|1947
1584070200000|2020-03-13 03:30:00|5023.2|5020.2|5060.7|5057.7|5063.7|5060.7|5022.2|5019.2|2239
1584070500000|2020-03-13 03:35:00|5061.2|5058.2|5105.7|5102.7|5109.2|5106.2|5056.7|5053.7|2880
1584070800000|2020-03-13 03:40:00|5104.7|5101.7|5086.7|5083.7|5119.2|5116.2|5062.7|5059.7|1939
1584071100000|2020-03-13 03:45:00|5086.2|5083.2|5137.7|5134.7|5139.7|5136.7|5080.7|5077.7|1796
1584071400000|2020-03-13 03:50:00|5135.7|5132.7|5148.7|5145.7|5166.2|5163.2|5131.7|5128.7|1914
1584071700000|2020-03-13 03:55:00|5149.7|5146.7|5213.7|5210.7|5221.7|5218.7|5148.2|5145.2|3681
1584072000000|2020-03-13 04:00:00|5214.7|5211.7|5206.7|5203.7|5225.2|5222.2|5177.7|5174.7|2423
1584072300000|2020-03-13 04:05:00|5207.2|5204.2|5256.2|5253.2|5256.7|5253.7|5199.7|5196.7|3131
1584072600000|2020-03-13 04:10:00|5254.7|5251.7|5252.7|5249.7|5260.2|5257.2|5217.7|5214.7|2392
1584072900000|2020-03-13 04:15:00|5253.2|5250.2|5346.2|5343.2|5347.2|5344.2|5253.2|5250.2|2838
1584073200000|2020-03-13 04:20:00|5345.7|5342.7|5412.7|5409.7|5416.7|5413.7|5331.2|5328.2|2677
1584073500000|2020-03-13 04:25:00|5411.7|5408.7|5346.7|5343.7|5442.7|5439.7|5345.2|5342.2|2450
1584073800000|2020-03-13 04:30:00|5344.7|5341.7|5437.2|5434.2|5439.2|5436.2|5338.2|5335.2|2129
1584074100000|2020-03-13 04:35:00|5437.7|5434.7|5420.2|5417.2|5461.2|5458.2|5399.7|5396.7|2115
1584074400000|2020-03-13 04:40:00|5418.7|5415.7|5359.7|5356.7|5425.7|5422.7|5356.7|5353.7|2877
1584074700000|2020-03-13 04:45:00|5356.7|5353.7|5304.7|5301.7|5359.7|5356.7|5278.2|5275.2|3391
1584075000000|2020-03-13 04:50:00|5304.2|5301.2|5345.7|5342.7|5345.7|5342.7|5287.7|5284.7|2616
1584075300000|2020-03-13 04:55:00|5346.2|5343.2|5381.7|5378.7|5410.2|5407.2|5343.7|5340.7|2197
1584075600000|2020-03-13 05:00:00|5382.2|5378.2|5528.6|5524.6|5528.6|5524.6|5369.6|5365.6|2959
1584075900000|2020-03-13 05:05:00|5527.6|5523.6|5575.1|5571.1|5584.6|5580.6|5527.6|5523.6|6116
1584076200000|2020-03-13 05:10:00|5571.6|5567.6|5614.1|5610.1|5619.6|5615.6|5551.6|5547.6|5961
1584076500000|2020-03-13 05:15:00|5613.6|5609.6|5596.1|5592.1|5624.6|5620.6|5594.6|5590.6|2227
1584076800000|2020-03-13 05:20:00|5594.6|5590.6|5578.6|5574.6|5608.1|5604.1|5556.1|5552.1|4364
1584077100000|2020-03-13 05:25:00|5577.6|5573.6|5593.6|5588.6|5621.6|5617.6|5576.1|5572.1|6246
1584077400000|2020-03-13 05:30:00|5619.6|5612.6|5650.1|5643.1|5657.9|5650.9|5613.4|5606.4|2
1584077700000|2020-03-13 05:35:00|5650.2|5643.2|5674.4|5667.4|5685.1|5678.1|5645.1|5638.1|0
1584078000000|2020-03-13 05:40:00|5674.2|5667.2|5624.8|5617.8|5674.5|5667.5|5624.3|5617.3|0
1584078300000|2020-03-13 05:45:00|5624.4|5617.4|5584|5577|5632.1|5625.1|5551.9|5544.9|0
1584078600000|2020-03-13 05:50:00|5584.1|5577.1|5596|5589|5618.5|5611.5|5584.1|5577.1|0
1584078900000|2020-03-13 05:55:00|5596.2|5589.2|5571.6|5564.6|5599.6|5592.6|5566.8|5559.8|0
1584079200000|2020-03-13 06:00:00|5571.5|5564.5|5559|5552|5583.5|5576.5|5558.1|5551.1|0
1584079500000|2020-03-13 06:05:00|5559.6|5552.6|5563.4|5556.4|5577.5|5570.5|5555|5548|0
1584079800000|2020-03-13 06:10:00|5563.1|5557.1|5513.6|5507.6|5577.6|5571.6|5513.6|5507.6|1663
1584080100000|2020-03-13 06:15:00|5512.6|5506.6|5387.1|5381.1|5522.1|5516.1|5360.6|5354.6|1226
1584080400000|2020-03-13 06:20:00|5386.6|5380.6|5555.6|5549.6|5556.1|5550.1|5386.1|5380.1|1050
1584080700000|2020-03-13 06:25:00|5555.1|5549.1|5563.1|5557.1|5597.6|5591.6|5515.1|5509.1|317
1584081000000|2020-03-13 06:30:00|5561.1|5555.1|5547.1|5541.1|5595.1|5589.1|5545.1|5539.1|342
1584081300000|2020-03-13 06:35:00|5547.6|5541.6|5551.6|5545.6|5572.6|5566.6|5521.1|5515.1|491
1584081600000|2020-03-13 06:40:00|5564.6|5558.6|5534.1|5528.1|5566.6|5560.6|5534.1|5528.1|152
1584081900000|2020-03-13 06:45:00|5537.1|5531.1|5545.6|5539.6|5569.6|5563.6|5533.1|5527.1|166
1584082200000|2020-03-13 06:50:00|5546.1|5540.1|5518.1|5513.1|5546.1|5540.1|5517.6|5512.6|184
1584082500000|2020-03-13 06:55:00|5520.6|5515.6|5504.6|5499.6|5526.6|5521.6|5504.6|5499.6|109
1584082800000|2020-03-13 07:00:00|5504.1|5499.1|5446.6|5441.6|5504.1|5499.1|5441.6|5436.6|463
1584083100000|2020-03-13 07:05:00|5448.6|5443.6|5474.1|5469.1|5481.1|5476.1|5448.6|5443.6|99
1584083400000|2020-03-13 07:10:00|5470.6|5465.6|5467.6|5462.6|5470.6|5465.6|5436.6|5431.6|229
1584083700000|2020-03-13 07:15:00|5467.1|5462.1|5520.1|5515.1|5534.1|5529.1|5464.1|5459.1|393
1584084000000|2020-03-13 07:20:00|5521.1|5516.1|5559.1|5554.1|5562.6|5557.6|5521.1|5516.1|237
1584084300000|2020-03-13 07:25:00|5559.6|5554.6|5567.1|5562.1|5571.6|5566.6|5537.1|5532.1|267
1584084600000|2020-03-13 07:30:00|5567.6|5562.6|5621.6|5616.6|5625.1|5620.1|5567.6|5562.6|562
1584084900000|2020-03-13 07:35:00|5622.1|5617.1|5612.6|5607.6|5642.6|5637.6|5599.1|5594.1|340
1584085200000|2020-03-13 07:40:00|5612.1|5607.1|5574.6|5569.6|5612.1|5607.1|5574.6|5569.6|233
1584085500000|2020-03-13 07:45:00|5574.1|5569.1|5599.6|5594.6|5603.6|5598.6|5568.1|5563.1|248
1584085800000|2020-03-13 07:50:00|5599.1|5594.1|5595.6|5590.6|5606.1|5601.1|5587.6|5582.6|142
1584086100000|2020-03-13 07:55:00|5585.1|5580.1|5572.6|5567.6|5621.6|5616.6|5568.6|5563.6|167
1584086400000|2020-03-13 08:00:00|5573.1|5568.1|5581.6|5576.6|5603.6|5598.6|5565.1|5560.1|415
1584086700000|2020-03-13 08:05:00|5580.6|5575.6|5512.1|5507.1|5580.6|5575.6|5512.1|5507.1|296
1584087000000|2020-03-13 08:10:00|5511.6|5506.6|5544.6|5539.6|5554.1|5549.1|5507.1|5502.1|173
1584087300000|2020-03-13 08:15:00|5544.1|5539.1|5521.6|5516.6|5550.1|5545.1|5517.1|5512.1|366
1584087600000|2020-03-13 08:20:00|5522.1|5517.1|5549.6|5544.6|5558.1|5553.1|5519.1|5514.1|203
1584087900000|2020-03-13 08:25:00|5550.6|5545.6|5543.1|5538.1|5550.6|5545.6|5537.1|5532.1|70
1584088200000|2020-03-13 08:30:00|5542.6|5537.6|5478.6|5473.6|5542.6|5537.6|5463.6|5458.6|212
1584088500000|2020-03-13 08:35:00|5477.6|5472.6|5421.6|5416.6|5477.6|5472.6|5410.6|5405.6|561
1584088800000|2020-03-13 08:40:00|5425.1|5420.1|5416.1|5411.1|5430.6|5425.6|5407.1|5402.1|146
1584089100000|2020-03-13 08:45:00|5416.6|5411.6|5411.1|5406.1|5422.1|5417.1|5406.1|5401.1|257
1584089400000|2020-03-13 08:50:00|5411.6|5406.6|5429.6|5424.6|5443.1|5438.1|5411.6|5406.6|215
1584089700000|2020-03-13 08:55:00|5430.6|5425.6|5428.1|5423.1|5447.1|5442.1|5424.1|5419.1|201
1584090000000|2020-03-13 09:00:00|5427.6|5422.6|5467.1|5462.1|5503.6|5498.6|5424.6|5419.6|202
1584090300000|2020-03-13 09:05:00|5476.6|5471.6|5480.1|5475.1|5517.6|5512.6|5465.1|5460.1|200
1584090600000|2020-03-13 09:10:00|5481.1|5476.1|5495.6|5490.6|5495.6|5490.6|5474.6|5469.6|87
1584090900000|2020-03-13 09:15:00|5497.6|5492.6|5497.6|5492.6|5506.1|5501.1|5490.1|5485.1|121
1584091200000|2020-03-13 09:20:00|5496.1|5491.1|5500.6|5495.6|5500.6|5495.6|5475.6|5470.6|168
1584091500000|2020-03-13 09:25:00|5501.6|5496.6|5498.1|5493.1|5510.1|5505.1|5494.6|5489.6|328
1584091800000|2020-03-13 09:30:00|5497.6|5492.6|5467.6|5462.6|5497.6|5492.6|5467.1|5462.1|115
1584092100000|2020-03-13 09:35:00|5467.1|5462.1|5480.1|5475.1|5487.1|5482.1|5464.6|5459.6|221
1584092400000|2020-03-13 09:40:00|5481.1|5476.1|5480.6|5475.6|5496.1|5491.1|5478.6|5473.6|150
1584092700000|2020-03-13 09:45:00|5481.1|5476.1|5484.1|5479.1|5484.1|5479.1|5459.1|5454.1|115
1584093000000|2020-03-13 09:50:00|5484.6|5479.6|5479.6|5474.6|5495.6|5490.6|5479.6|5474.6|89
1584093300000|2020-03-13 09:55:00|5480.1|5475.1|5530.6|5525.6|5539.1|5534.1|5478.6|5473.6|274
1584093600000|2020-03-13 10:00:00|5531.1|5526.1|5540.6|5535.6|5540.6|5535.6|5521.1|5516.1|147
1584093900000|2020-03-13 10:05:00|5537.6|5532.6|5528.1|5523.1|5538.1|5533.1|5508.1|5503.1|67
1584094200000|2020-03-13 10:10:00|5528.6|5523.6|5516.6|5511.6|5530.6|5525.6|5514.1|5509.1|89
1584094500000|2020-03-13 10:15:00|5517.1|5512.1|5502.6|5497.6|5518.1|5513.1|5500.1|5495.1|177
1584094800000|2020-03-13 10:20:00|5503.6|5498.6|5505.6|5500.6|5529.1|5524.1|5498.6|5493.6|204
1584095100000|2020-03-13 10:25:00|5504.1|5499.1|5507.6|5502.6|5509.1|5504.1|5476.1|5471.1|172
1584095400000|2020-03-13 10:30:00|5507.1|5502.1|5475.1|5470.1|5512.6|5507.6|5475.1|5470.1|79
1584095700000|2020-03-13 10:35:00|5475.6|5470.6|5475.1|5470.1|5488.6|5483.6|5474.6|5469.6|92
1584096000000|2020-03-13 10:40:00|5475.6|5470.6|5477.1|5472.1|5487.6|5482.6|5473.6|5468.6|106
1584096300000|2020-03-13 10:45:00|5475.1|5470.1|5475.6|5470.6|5476.1|5471.1|5456.1|5451.1|115
1584096600000|2020-03-13 10:50:00|5476.1|5471.1|5484.1|5479.1|5488.1|5483.1|5471.1|5466.1|51
1584096900000|2020-03-13 10:55:00|5483.6|5478.6|5499.6|5494.6|5510.6|5505.6|5482.6|5477.6|114
1584097200000|2020-03-13 11:00:00|5499.1|5494.1|5506.1|5501.1|5508.1|5503.1|5486.6|5481.6|97
1584097500000|2020-03-13 11:05:00|5510.6|5505.6|5546.1|5541.1|5549.6|5544.6|5510.6|5505.6|232
1584097800000|2020-03-13 11:10:00|5548.1|5543.1|5564.1|5559.1|5586.6|5581.6|5547.6|5542.6|226
1584098100000|2020-03-13 11:15:00|5563.6|5558.6|5606.6|5601.6|5606.6|5601.6|5563.6|5558.6|233
1584098400000|2020-03-13 11:20:00|5607.1|5602.1|5593.6|5588.6|5607.1|5602.1|5570.6|5565.6|195
1584098700000|2020-03-13 11:25:00|5593.1|5588.1|5597.6|5592.6|5597.6|5592.6|5588.1|5583.1|157
1584099000000|2020-03-13 11:30:00|5598.1|5593.1|5589.6|5584.6|5613.6|5608.6|5589.1|5584.1|243
1584099300000|2020-03-13 11:35:00|5589.1|5584.1|5522.1|5517.1|5590.6|5585.6|5521.6|5516.6|250
1584099600000|2020-03-13 11:40:00|5522.6|5517.6|5542.6|5537.6|5548.1|5543.1|5508.1|5503.1|468
1584099900000|2020-03-13 11:45:00|5544.1|5539.1|5516.1|5511.1|5558.1|5553.1|5513.6|5508.6|202
1584100200000|2020-03-13 11:50:00|5516.6|5511.6|5537.6|5532.6|5540.1|5535.1|5513.1|5508.1|96
1584100500000|2020-03-13 11:55:00|5538.1|5533.1|5535.1|5530.1|5538.6|5533.6|5516.1|5511.1|92
1584100800000|2020-03-13 12:00:00|5535.6|5530.6|5538.6|5533.6|5540.6|5535.6|5514.6|5509.6|164
1584101100000|2020-03-13 12:05:00|5540.1|5535.1|5537.6|5532.6|5555.6|5550.6|5528.6|5523.6|135
1584101400000|2020-03-13 12:10:00|5537.1|5532.1|5551.1|5546.1|5551.1|5546.1|5517.1|5512.1|215
1584101700000|2020-03-13 12:15:00|5566.1|5561.1|5600.6|5595.6|5602.1|5597.1|5547.6|5542.6|279
1584102000000|2020-03-13 12:20:00|5602.1|5597.1|5609.1|5604.1|5613.6|5608.6|5587.1|5582.1|137
1584102300000|2020-03-13 12:25:00|5609.6|5604.6|5623.1|5618.1|5624.1|5619.1|5609.6|5604.6|85
1584102600000|2020-03-13 12:30:00|5621.1|5616.1|5622.6|5617.6|5629.1|5624.1|5618.1|5613.1|177
1584102900000|2020-03-13 12:35:00|5622.1|5617.1|5620.6|5615.6|5625.1|5620.1|5605.6|5600.6|119
1584103200000|2020-03-13 12:40:00|5619.6|5614.6|5670.1|5665.1|5676.6|5671.6|5619.6|5614.6|385
1584103500000|2020-03-13 12:45:00|5669.6|5664.6|5630.6|5625.6|5674.1|5669.1|5630.6|5625.6|161
1584103800000|2020-03-13 12:50:00|5632.6|5627.6|5611.1|5606.1|5640.1|5635.1|5611.1|5606.1|151
1584104100000|2020-03-13 12:55:00|5610.6|5605.6|5584.1|5579.1|5610.6|5605.6|5582.6|5577.6|94
1584104400000|2020-03-13 13:00:00|5584.6|5579.6|5566.1|5561.1|5598.6|5593.6|5566.1|5561.1|72
1584104700000|2020-03-13 13:05:00|5565.1|5560.1|5558.1|5553.1|5565.1|5560.1|5524.6|5519.6|165
1584105000000|2020-03-13 13:10:00|5557.6|5552.6|5600.1|5595.1|5605.1|5600.1|5557.6|5552.6|123
1584105300000|2020-03-13 13:15:00|5598.6|5593.6|5581.1|5576.1|5598.6|5593.6|5581.1|5576.1|87
1584105600000|2020-03-13 13:20:00|5582.1|5577.1|5588.1|5583.1|5591.1|5586.1|5565.1|5560.1|83
1584105900000|2020-03-13 13:25:00|5588.6|5583.6|5609.1|5604.1|5630.6|5625.6|5588.6|5583.6|107
1584106200000|2020-03-13 13:30:00|5615.1|5610.1|5546.6|5541.6|5615.6|5610.6|5530.1|5525.1|184
1584106500000|2020-03-13 13:35:00|5547.1|5542.1|5518.1|5513.1|5548.1|5543.1|5513.6|5508.6|307
1584106800000|2020-03-13 13:40:00|5517.6|5512.6|5503.6|5498.6|5520.6|5515.6|5478.1|5473.1|372
1584107100000|2020-03-13 13:45:00|5507.6|5502.6|5500.6|5495.6|5516.1|5511.1|5490.1|5485.1|320
1584107400000|2020-03-13 13:50:00|5500.1|5495.1|5461.6|5456.6|5500.6|5495.6|5460.6|5455.6|227
1584107700000|2020-03-13 13:55:00|5460.1|5455.1|5479.6|5474.6|5479.6|5474.6|5454.6|5449.6|313
1584108000000|2020-03-13 14:00:00|5479.1|5474.1|5492.6|5487.6|5500.1|5495.1|5463.6|5458.6|501
1584108300000|2020-03-13 14:05:00|5489.6|5484.6|5502.6|5497.6|5514.6|5509.6|5481.6|5476.6|302
1584108600000|2020-03-13 14:10:00|5502.1|5497.1|5489.1|5484.1|5516.6|5511.6|5481.6|5476.6|163
1584108900000|2020-03-13 14:15:00|5487.6|5482.6|5525.6|5520.6|5532.1|5527.1|5478.6|5473.6|236
1584109200000|2020-03-13 14:20:00|5526.1|5521.1|5554.6|5549.6|5563.6|5558.6|5517.6|5512.6|444
1584109500000|2020-03-13 14:25:00|5555.1|5550.1|5534.1|5529.1|5563.6|5558.6|5522.1|5517.1|391
1584109800000|2020-03-13 14:30:00|5533.6|5528.6|5531.1|5526.1|5563.1|5558.1|5514.6|5509.6|337
1584110100000|2020-03-13 14:35:00|5530.6|5525.6|5513.6|5508.6|5533.1|5528.1|5492.6|5487.6|369
1584110400000|2020-03-13 14:40:00|5514.6|5509.6|5493.6|5488.6|5543.1|5538.1|5483.6|5478.6|229
1584110700000|2020-03-13 14:45:00|5514.6|5509.6|5492.1|5487.1|5517.1|5512.1|5479.6|5474.6|34
1584111000000|2020-03-13 14:50:00|5491.6|5486.6|5473.6|5468.6|5495.1|5490.1|5457.1|5452.1|90
1584111300000|2020-03-13 14:55:00|5473.1|5468.1|5417.6|5412.6|5473.1|5468.1|5410.1|5405.1|201
1584111600000|2020-03-13 15:00:00|5417.1|5412.1|5415.1|5410.1|5426.1|5421.1|5405.1|5400.1|295
1584111900000|2020-03-13 15:05:00|5413.6|5408.6|5425.1|5420.1|5426.1|5421.1|5405.6|5400.6|265
1584112200000|2020-03-13 15:10:00|5423.6|5418.6|5419.1|5414.1|5434.6|5429.6|5413.1|5408.1|323
1584112500000|2020-03-13 15:15:00|5418.6|5413.6|5417.6|5412.6|5423.1|5418.1|5399.1|5394.1|409
1584112800000|2020-03-13 15:20:00|5418.1|5413.1|5395.1|5390.1|5431.6|5426.6|5395.1|5390.1|164
1584113100000|2020-03-13 15:25:00|5395.6|5390.6|5384.6|5379.6|5404.6|5399.6|5384.6|5379.6|380
1584113400000|2020-03-13 15:30:00|5384.1|5379.1|5345.6|5340.6|5397.6|5392.6|5341.1|5336.1|212
1584113700000|2020-03-13 15:35:00|5345.1|5340.1|5353.6|5348.6|5365.6|5360.6|5332.1|5327.1|227
1584114000000|2020-03-13 15:40:00|5353.1|5348.1|5359.1|5354.1|5364.6|5359.6|5344.6|5339.6|208
1584114300000|2020-03-13 15:45:00|5366.1|5361.1|5337.6|5332.6|5366.6|5361.6|5331.6|5326.6|158
1584114600000|2020-03-13 15:50:00|5338.1|5333.1|5360.1|5355.1|5365.6|5360.6|5338.1|5333.1|293
1584114900000|2020-03-13 15:55:00|5362.6|5357.6|5400.6|5395.6|5408.1|5403.1|5360.6|5355.6|367
1584115200000|2020-03-13 16:00:00|5400.1|5395.1|5398.1|5393.1|5400.1|5395.1|5374.1|5369.1|99
1584115500000|2020-03-13 16:05:00|5397.6|5392.6|5384.1|5379.1|5402.6|5397.6|5365.1|5360.1|250
1584115800000|2020-03-13 16:10:00|5378.1|5373.1|5401.6|5396.6|5403.6|5398.6|5359.6|5354.6|106
1584116100000|2020-03-13 16:15:00|5402.1|5397.1|5363.1|5358.1|5422.1|5417.1|5363.1|5358.1|218
1584116400000|2020-03-13 16:20:00|5363.6|5358.6|5393.1|5388.1|5417.6|5412.6|5363.6|5358.6|158
1584116700000|2020-03-13 16:25:00|5392.1|5387.1|5376.1|5371.1|5408.6|5403.6|5375.6|5370.6|127
1584117000000|2020-03-13 16:30:00|5375.1|5370.1|5408.6|5403.6|5428.6|5423.6|5364.6|5359.6|329
1584117300000|2020-03-13 16:35:00|5409.1|5404.1|5397.1|5392.1|5411.1|5406.1|5393.6|5388.6|131
1584117600000|2020-03-13 16:40:00|5396.6|5391.6|5432.6|5427.6|5432.6|5427.6|5396.6|5391.6|244
1584117900000|2020-03-13 16:45:00|5432.1|5427.1|5427.1|5422.1|5436.1|5431.1|5413.1|5408.1|223
1584118200000|2020-03-13 16:50:00|5428.6|5423.6|5436.6|5431.6|5442.1|5437.1|5428.1|5423.1|113
1584118500000|2020-03-13 16:55:00|5442.6|5437.6|5413.6|5408.6|5444.1|5439.1|5412.1|5407.1|147
1584118800000|2020-03-13 17:00:00|5415.6|5410.6|5410.6|5405.6|5427.6|5422.6|5409.6|5404.6|72
1584119100000|2020-03-13 17:05:00|5410.1|5405.1|5407.6|5402.6|5417.1|5412.1|5406.1|5401.1|203
1584119400000|2020-03-13 17:10:00|5407.1|5402.1|5406.1|5401.1|5425.1|5420.1|5392.6|5387.6|263
1584119700000|2020-03-13 17:15:00|5406.6|5401.6|5408.6|5403.6|5419.6|5414.6|5398.1|5393.1|204
1584120000000|2020-03-13 17:20:00|5408.1|5403.1|5422.6|5417.6|5422.6|5417.6|5400.1|5395.1|318
1584120300000|2020-03-13 17:25:00|5414.6|5409.6|5424.6|5419.6|5434.1|5429.1|5414.1|5409.1|127
1584120600000|2020-03-13 17:30:00|5416.1|5411.1|5421.6|5416.6|5432.1|5427.1|5411.6|5406.6|70
1584120900000|2020-03-13 17:35:00|5420.6|5415.6|5415.6|5410.6|5427.1|5422.1|5407.6|5402.6|80
1584121200000|2020-03-13 17:40:00|5416.1|5411.1|5440.1|5435.1|5444.1|5439.1|5416.1|5411.1|218
1584121500000|2020-03-13 17:45:00|5440.6|5435.6|5463.1|5458.1|5466.1|5461.1|5438.6|5433.6|202
1584121800000|2020-03-13 17:50:00|5464.1|5459.1|5480.6|5475.6|5483.1|5478.1|5464.1|5459.1|171
1584122100000|2020-03-13 17:55:00|5481.1|5476.1|5494.6|5489.6|5500.6|5495.6|5470.1|5465.1|253
1584122400000|2020-03-13 18:00:00|5495.1|5490.1|5461.1|5456.1|5496.1|5491.1|5461.1|5456.1|169
1584122700000|2020-03-13 18:05:00|5462.6|5457.6|5445.6|5440.6|5472.1|5467.1|5434.6|5429.6|93
1584123000000|2020-03-13 18:10:00|5446.1|5441.1|5459.6|5454.6|5475.1|5470.1|5436.1|5431.1|129
1584123300000|2020-03-13 18:15:00|5461.6|5456.6|5467.6|5462.6|5486.1|5481.1|5461.6|5456.6|64
1584123600000|2020-03-13 18:20:00|5468.1|5463.1|5474.6|5469.6|5480.1|5475.1|5461.1|5456.1|103
1584123900000|2020-03-13 18:25:00|5473.1|5468.1|5471.1|5466.1|5476.1|5471.1|5452.1|5447.1|277
1584124200000|2020-03-13 18:30:00|5470.6|5465.6|5473.6|5468.6|5476.6|5471.6|5461.6|5456.6|75
1584124500000|2020-03-13 18:35:00|5475.6|5470.6|5459.1|5454.1|5477.1|5472.1|5459.1|5454.1|109
1584124800000|2020-03-13 18:40:00|5458.6|5453.6|5480.6|5475.6|5488.6|5483.6|5440.1|5435.1|139
1584125100000|2020-03-13 18:45:00|5482.1|5477.1|5480.1|5475.1|5486.6|5481.6|5476.1|5471.1|150
1584125400000|2020-03-13 18:50:00|5482.6|5477.6|5469.6|5464.6|5488.6|5483.6|5467.6|5462.6|147
1584125700000|2020-03-13 18:55:00|5469.1|5464.1|5492.6|5487.6|5492.6|5487.6|5469.1|5464.1|296
1584126000000|2020-03-13 19:00:00|5491.6|5486.6|5498.1|5493.1|5502.6|5497.6|5482.1|5477.1|180
1584126300000|2020-03-13 19:05:00|5499.1|5494.1|5501.6|5496.6|5507.6|5502.6|5485.6|5480.6|126
1584126600000|2020-03-13 19:10:00|5505.6|5500.6|5519.1|5514.1|5519.1|5514.1|5499.1|5494.1|148
1584126900000|2020-03-13 19:15:00|5519.6|5514.6|5539.1|5534.1|5543.1|5538.1|5519.6|5514.6|129
1584127200000|2020-03-13 19:20:00|5540.6|5535.6|5556.6|5551.6|5576.1|5571.1|5533.1|5528.1|109
1584127500000|2020-03-13 19:25:00|5556.1|5551.1|5563.6|5558.6|5572.1|5567.1|5555.1|5550.1|162
1584127800000|2020-03-13 19:30:00|5564.1|5559.1|5522.6|5517.6|5578.6|5573.6|5487.1|5482.1|200
1584128100000|2020-03-13 19:35:00|5523.1|5518.1|5565.6|5560.6|5569.1|5564.1|5511.6|5506.6|118
1584128400000|2020-03-13 19:40:00|5565.1|5560.1|5586.6|5581.6|5614.6|5609.6|5565.1|5560.1|196
1584128700000|2020-03-13 19:45:00|5591.6|5586.6|5621.6|5616.6|5643.6|5638.6|5591.6|5586.6|110
1584129000000|2020-03-13 19:50:00|5622.1|5617.1|5667.6|5662.6|5667.6|5662.6|5622.1|5617.1|228
1584129300000|2020-03-13 19:55:00|5670.1|5665.1|5655.1|5650.1|5671.6|5666.6|5618.1|5613.1|623
1584129600000|2020-03-13 20:00:00|5650.4|5644.4|5639.7|5633.7|5660.1|5654.1|5631.3|5625.3|0
1584129900000|2020-03-13 20:05:00|5640.4|5634.4|5645.4|5639.4|5654.6|5648.6|5636.6|5630.6|0
1584130200000|2020-03-13 20:10:00|5645.2|5639.2|5640.5|5634.5|5653.6|5647.6|5633.9|5627.9|0
1584130500000|2020-03-13 20:15:00|5639.7|5633.7|5625.7|5619.7|5644.7|5638.7|5624.5|5618.5|0
1584130800000|2020-03-13 20:20:00|5625.9|5619.9|5620|5614|5628.7|5622.7|5619.5|5613.5|0
1584131100000|2020-03-13 20:25:00|5619.9|5613.9|5622.5|5616.5|5624.9|5618.9|5619.5|5613.5|0
1584131400000|2020-03-13 20:30:00|5621.9|5615.9|5596|5590|5624.3|5618.3|5575.2|5569.2|0
1584131700000|2020-03-13 20:35:00|5595.6|5589.6|5599.3|5593.3|5611.3|5605.3|5594|5588|0
1584132000000|2020-03-13 20:40:00|5600|5594|5594.5|5588.5|5606.6|5600.6|5592.9|5586.9|0
1584132300000|2020-03-13 20:45:00|5594.9|5588.9|5584.9|5578.9|5599.5|5593.5|5583.2|5577.2|0
1584132600000|2020-03-13 20:50:00|5585.3|5579.3|5578.3|5572.3|5586.6|5580.6|5576.6|5570.6|0
1584132900000|2020-03-13 20:55:00|5578.6|5572.6|5578.3|5572.3|5592.5|5586.5|5574|5568|0
1584309900000|2020-03-15 22:05:00|5473.4|5467.4|5414.1|5408.1|5494.6|5488.6|5413.9|5407.9|0
1584310200000|2020-03-15 22:10:00|5415.6|5409.6|5381.5|5375.5|5417.7|5411.7|5377.7|5371.7|0
1584310500000|2020-03-15 22:15:00|5381.1|5375.1|5379.1|5373.1|5385.1|5379.1|5372.6|5366.6|0
1584310800000|2020-03-15 22:20:00|5379.6|5373.6|5374.1|5368.1|5379.6|5373.6|5374.1|5368.1|0
1584311100000|2020-03-15 22:25:00|5374.5|5368.5|5374.1|5368.1|5374.5|5368.5|5374.1|5368.1|0
1584311400000|2020-03-15 22:30:00|5375.1|5367.1|5375.1|5367.1|5375.1|5367.1|5375.1|5367.1|0
1584312000000|2020-03-15 22:40:00|5367.1|5359.1|5361.1|5353.1|5367.1|5359.1|5361.1|5353.1|0
1584312300000|2020-03-15 22:45:00|5351.1|5343.1|5351.1|5343.1|5351.1|5343.1|5351.1|5343.1|0
1584312600000|2020-03-15 22:50:00|5254.1|5248.1|5101.6|5095.6|5254.1|5248.1|5082.6|5076.6|2326
1584312900000|2020-03-15 22:55:00|5102.1|5096.1|5173.1|5167.1|5180.1|5174.1|5079.6|5073.6|1504
1584313200000|2020-03-15 23:00:00|5174.1|5168.1|5162.6|5157.6|5208.1|5203.1|5154.1|5149.1|1535
1584313500000|2020-03-15 23:05:00|5164.1|5159.1|5150.1|5145.1|5183.6|5178.6|5135.6|5130.6|1165
1584313800000|2020-03-15 23:10:00|5152.6|5147.6|5166.6|5161.6|5172.6|5167.6|5121.1|5116.1|801
1584314100000|2020-03-15 23:15:00|5165.6|5160.6|5146.1|5141.1|5167.6|5162.6|5135.6|5130.6|979
1584314400000|2020-03-15 23:20:00|5145.6|5140.6|5195.6|5190.6|5195.6|5190.6|5139.1|5134.1|771
1584314700000|2020-03-15 23:25:00|5196.6|5191.6|5176.1|5171.1|5211.6|5206.6|5174.1|5169.1|859
1584315000000|2020-03-15 23:30:00|5176.6|5171.6|5161.6|5156.6|5181.6|5176.6|5145.1|5140.1|698
1584315300000|2020-03-15 23:35:00|5162.1|5157.1|5201.6|5196.6|5232.1|5227.1|5155.1|5150.1|1018
1584315600000|2020-03-15 23:40:00|5202.6|5197.6|5216.6|5211.6|5216.6|5211.6|5189.1|5184.1|926
1584315900000|2020-03-15 23:45:00|5215.6|5210.6|5250.1|5245.1|5253.1|5248.1|5215.1|5210.1|735
1584316200000|2020-03-15 23:50:00|5249.6|5244.6|5320.6|5315.6|5339.1|5334.1|5249.6|5244.6|1403
1584316500000|2020-03-15 23:55:00|5321.1|5316.1|5245.1|5240.1|5321.1|5316.1|5244.1|5239.1|1184
1584316800000|2020-03-16 00:00:00|5245.6|5240.6|5255.1|5250.1|5280.6|5275.6|5239.1|5234.1|1764
1584317100000|2020-03-16 00:05:00|5254.6|5249.6|5241.1|5236.1|5267.1|5262.1|5236.6|5231.6|515
1584317400000|2020-03-16 00:10:00|5241.6|5236.6|5249.1|5244.1|5251.6|5246.6|5215.1|5210.1|1063
1584317700000|2020-03-16 00:15:00|5248.6|5243.6|5278.6|5273.6|5283.6|5278.6|5235.6|5230.6|554
1584318000000|2020-03-16 00:20:00|5281.6|5276.6|5281.1|5276.1|5290.6|5285.6|5257.6|5252.6|511
1584318300000|2020-03-16 00:25:00|5281.6|5276.6|5300.6|5295.6|5309.6|5304.6|5266.6|5261.6|783
1584318600000|2020-03-16 00:30:00|5301.1|5296.1|5316.6|5311.6|5330.1|5325.1|5285.1|5280.1|775
1584318900000|2020-03-16 00:35:00|5315.6|5310.6|5299.6|5294.6|5324.1|5319.1|5290.6|5285.6|675
1584319200000|2020-03-16 00:40:00|5301.1|5296.1|5274.6|5269.6|5306.1|5301.1|5273.6|5268.6|704
1584319500000|2020-03-16 00:45:00|5277.1|5272.1|5272.1|5267.1|5281.1|5276.1|5265.1|5260.1|795
1584319800000|2020-03-16 00:50:00|5270.1|5265.1|5254.6|5249.6|5270.1|5265.1|5243.6|5238.6|524
1584320100000|2020-03-16 00:55:00|5255.1|5250.1|5250.6|5245.6|5257.1|5252.1|5241.1|5236.1|583
1584320400000|2020-03-16 01:00:00|5249.6|5244.6|5253.6|5248.6|5255.1|5250.1|5241.6|5236.6|648
1584320700000|2020-03-16 01:05:00|5252.6|5247.6|5252.6|5247.6|5263.6|5258.6|5246.1|5241.1|706
1584321000000|2020-03-16 01:10:00|5252.1|5247.1|5271.1|5266.1|5272.6|5267.6|5244.6|5239.6|644
1584321300000|2020-03-16 01:15:00|5268.6|5263.6|5251.6|5246.6|5268.6|5263.6|5243.1|5238.1|600
1584321600000|2020-03-16 01:20:00|5251.1|5246.1|5234.8|5229.8|5254.1|5249.1|5225.8|5220.8|1068
1584321900000|2020-03-16 01:25:00|5237.8|5232.8|5223.8|5218.8|5237.8|5232.8|5223.3|5218.3|799
1584322200000|2020-03-16 01:30:00|5223.3|5218.3|5225.3|5220.3|5236.8|5231.8|5222.3|5217.3|680
1584322500000|2020-03-16 01:35:00|5224.3|5219.3|5198.3|5193.3|5224.3|5219.3|5196.8|5191.8|543
1584322800000|2020-03-16 01:40:00|5198.8|5193.8|5192.3|5187.3|5202.8|5197.8|5175.3|5170.3|765
1584323100000|2020-03-16 01:45:00|5191.8|5186.8|5188.8|5183.8|5217.3|5212.3|5181.8|5176.8|900
1584323400000|2020-03-16 01:50:00|5187.8|5182.8|5181.3|5176.3|5195.3|5190.3|5180.8|5175.8|722
1584323700000|2020-03-16 01:55:00|5183.8|5178.8|5183.8|5178.8|5196.8|5191.8|5182.8|5177.8|752
1584324000000|2020-03-16 02:00:00|5182.8|5177.8|5167.8|5162.8|5183.3|5178.3|5166.8|5161.8|833
1584324300000|2020-03-16 02:05:00|5167.3|5162.3|5169.3|5164.3|5183.3|5178.3|5164.3|5159.3|951
1584324600000|2020-03-16 02:10:00|5167.3|5162.3|5160.8|5155.8|5167.3|5162.3|5146.8|5141.8|809
1584324900000|2020-03-16 02:15:00|5160.3|5155.3|5130.8|5125.8|5163.3|5158.3|5130.8|5125.8|1131
1584325200000|2020-03-16 02:20:00|5129.8|5124.8|5115.8|5110.8|5134.3|5129.3|5113.8|5108.8|799
1584325500000|2020-03-16 02:25:00|5116.3|5111.3|5105.3|5100.3|5125.8|5120.8|5101.3|5096.3|791
1584325800000|2020-03-16 02:30:00|5106.3|5101.3|5106.8|5101.8|5119.8|5114.8|5101.3|5096.3|801
1584326100000|2020-03-16 02:35:00|5107.3|5102.3|5125.8|5120.8|5139.3|5134.3|5105.8|5100.8|926
1584326400000|2020-03-16 02:40:00|5125.3|5120.3|5142.3|5137.3|5167.3|5162.3|5124.8|5119.8|1106
1584326700000|2020-03-16 02:45:00|5141.8|5136.8|5136.8|5131.8|5146.8|5141.8|5131.8|5126.8|606
1584327000000|2020-03-16 02:50:00|5136.3|5131.3|5127.8|5122.8|5136.3|5131.3|5123.8|5118.8|629
1584327300000|2020-03-16 02:55:00|5126.8|5121.8|5131.3|5126.3|5146.8|5141.8|5122.8|5117.8|917
1584327600000|2020-03-16 03:00:00|5130.8|5125.8|5135.8|5130.8|5153.8|5148.8|5130.8|5125.8|1236
1584327900000|2020-03-16 03:05:00|5136.3|5131.3|5167.3|5162.3|5171.8|5166.8|5132.3|5127.3|980
1584328200000|2020-03-16 03:10:00|5165.3|5160.3|5154.8|5149.8|5178.8|5173.8|5154.8|5149.8|628
1584328500000|2020-03-16 03:15:00|5155.8|5150.8|5156.3|5151.3|5174.3|5169.3|5144.3|5139.3|434
1584328800000|2020-03-16 03:20:00|5155.8|5150.8|5168.8|5163.8|5171.8|5166.8|5149.8|5144.8|666
1584329100000|2020-03-16 03:25:00|5167.8|5162.8|5164.8|5159.8|5167.8|5162.8|5151.8|5146.8|396
1584329400000|2020-03-16 03:30:00|5163.8|5158.8|5148.8|5143.8|5163.8|5158.8|5148.8|5143.8|541
1584329700000|2020-03-16 03:35:00|5150.3|5145.3|5151.8|5146.8|5157.3|5152.3|5146.3|5141.3|782
1584330000000|2020-03-16 03:40:00|5150.8|5145.8|5142.3|5137.3|5153.3|5148.3|5142.3|5137.3|746
1584330300000|2020-03-16 03:45:00|5141.3|5136.3|5127.8|5122.8|5143.3|5138.3|5127.3|5122.3|944
1584330600000|2020-03-16 03:50:00|5128.3|5123.3|5104.8|5099.8|5128.3|5123.3|5100.3|5095.3|1746
1584330900000|2020-03-16 03:55:00|5104.3|5099.3|5108.8|5103.8|5120.3|5115.3|5103.3|5098.3|1476
1584331200000|2020-03-16 04:00:00|5109.3|5104.3|5118.8|5113.8|5127.3|5122.3|5107.3|5102.3|1507
1584331500000|2020-03-16 04:05:00|5119.3|5114.3|5168.3|5163.3|5172.8|5167.8|5107.3|5102.3|1431
1584331800000|2020-03-16 04:10:00|5168.8|5163.8|5126.8|5121.8|5173.3|5168.3|5119.8|5114.8|883
1584332100000|2020-03-16 04:15:00|5126.3|5121.3|5123.3|5118.3|5133.8|5128.8|5109.8|5104.8|1386
1584332400000|2020-03-16 04:20:00|5122.8|5117.8|5127.8|5122.8|5130.3|5125.3|5116.8|5111.8|711
1584332700000|2020-03-16 04:25:00|5134.8|5129.8|5129.8|5124.8|5139.8|5134.8|5120.3|5115.3|807
1584333000000|2020-03-16 04:30:00|5129.3|5124.3|5116.8|5111.8|5129.3|5124.3|5114.8|5109.8|781
1584333300000|2020-03-16 04:35:00|5117.3|5112.3|5116.3|5111.3|5125.3|5120.3|5113.3|5108.3|938
1584333600000|2020-03-16 04:40:00|5117.8|5112.8|5113.3|5110.3|5119.8|5114.8|5101.3|5096.3|1416
1584333900000|2020-03-16 04:45:00|5112.8|5109.8|5151.8|5148.8|5153.8|5150.8|5111.3|5108.3|1418
1584334200000|2020-03-16 04:50:00|5153.3|5150.3|5143.8|5140.8|5156.8|5153.8|5133.3|5130.3|1536
1584334500000|2020-03-16 04:55:00|5143.3|5140.3|5118.3|5115.3|5148.8|5145.8|5114.3|5111.3|1547
1584334800000|2020-03-16 05:00:00|5118.8|5114.8|5083.8|5079.8|5138.3|5134.3|5076.3|5072.3|3275
1584335100000|2020-03-16 05:05:00|5083.3|5079.3|5018.3|5014.3|5093.3|5089.3|5012.8|5008.8|6573
1584335400000|2020-03-16 05:10:00|5016.8|5012.8|5040.8|5036.8|5048.3|5044.3|4987.8|4983.8|6390
1584335700000|2020-03-16 05:15:00|5040.3|5036.3|5110.8|5106.8|5124.8|5120.8|5036.8|5032.8|3084
1584336000000|2020-03-16 05:20:00|5111.8|5107.8|5114.3|5110.3|5126.3|5122.3|5092.8|5088.8|2603
1584336300000|2020-03-16 05:25:00|5110.3|5106.3|5049.3|5045.3|5123.3|5119.3|5020.3|5016.3|3691
1584336600000|2020-03-16 05:30:00|5039.3|5033.3|5033.7|5027.7|5040.9|5034.9|5029.9|5023.9|0
1584336900000|2020-03-16 05:35:00|5035.6|5029.6|5055.1|5049.1|5062.1|5056.1|5035.6|5029.6|0
1584337200000|2020-03-16 05:40:00|5054.2|5048.2|5038.5|5032.5|5054.2|5048.2|5037.5|5031.5|0
1584337500000|2020-03-16 05:45:00|5039.4|5033.4|5051.4|5045.4|5052.9|5046.9|5037.5|5031.5|0
1584337800000|2020-03-16 05:50:00|5053.3|5047.3|5043.7|5037.7|5065|5059|5043.7|5037.7|0
1584338100000|2020-03-16 05:55:00|5042.8|5036.8|5032.2|5026.2|5049.3|5043.3|5029.5|5023.5|0
1584338400000|2020-03-16 06:00:00|5031.3|5025.3|5031.4|5025.4|5043.7|5037.7|5027.5|5021.5|0
1584338700000|2020-03-16 06:05:00|5030.5|5024.5|5068.5|5062.5|5076.5|5070.5|5030.5|5024.5|0
1584339000000|2020-03-16 06:10:00|5036.3|5031.3|5041.3|5036.3|5050.8|5045.8|5030.8|5025.8|602
1584339300000|2020-03-16 06:15:00|5040.8|5035.8|5048.8|5043.8|5054.3|5049.3|5036.8|5031.8|201
1584339600000|2020-03-16 06:20:00|5049.3|5044.3|5046.3|5041.3|5058.3|5053.3|5043.3|5038.3|401
1584339900000|2020-03-16 06:25:00|5046.8|5041.8|5051.8|5046.8|5065.3|5060.3|5043.8|5038.8|102
1584340200000|2020-03-16 06:30:00|5051.3|5046.3|5038.3|5033.3|5052.8|5047.8|5024.8|5019.8|175
1584340500000|2020-03-16 06:35:00|5039.3|5034.3|5046.3|5041.3|5047.8|5042.8|5037.3|5032.3|92
1584340800000|2020-03-16 06:40:00|5045.8|5040.8|5053.8|5048.8|5055.3|5050.3|5044.3|5039.3|27
1584341100000|2020-03-16 06:45:00|5054.3|5049.3|5075.8|5070.8|5078.3|5073.3|5053.8|5048.8|84
1584341400000|2020-03-16 06:50:00|5075.3|5070.3|5049.8|5044.8|5080.3|5075.3|5049.8|5044.8|77
1584341700000|2020-03-16 06:55:00|5048.8|5043.8|5075.8|5070.8|5075.8|5070.8|5045.3|5040.3|175
1584342000000|2020-03-16 07:00:00|5075.3|5070.3|5060.3|5055.3|5081.8|5076.8|5051.8|5046.8|283
1584342300000|2020-03-16 07:05:00|5059.8|5054.8|5070.3|5065.3|5075.8|5070.8|5054.8|5049.8|257
1584342600000|2020-03-16 07:10:00|5069.8|5064.8|5046.3|5041.3|5071.3|5066.3|5043.3|5038.3|244
1584342900000|2020-03-16 07:15:00|5046.8|5041.8|5063.3|5058.3|5071.3|5066.3|5044.3|5039.3|192
1584343200000|2020-03-16 07:20:00|5062.8|5057.8|5053.8|5048.8|5073.3|5068.3|5053.8|5048.8|79
1584343500000|2020-03-16 07:25:00|5049.8|5044.8|5049.3|5044.3|5060.3|5055.3|5043.3|5038.3|106
1584343800000|2020-03-16 07:30:00|5048.8|5043.8|5047.3|5042.3|5061.8|5056.8|5043.3|5038.3|155
1584344100000|2020-03-16 07:35:00|5051.3|5046.3|5041.8|5036.8|5057.3|5052.3|5033.3|5028.3|195
1584344400000|2020-03-16 07:40:00|5042.3|5037.3|5041.3|5036.3|5055.3|5050.3|5032.3|5027.3|208
1584344700000|2020-03-16 07:45:00|5040.8|5035.8|5041.8|5036.8|5054.8|5049.8|5025.8|5020.8|123
1584345000000|2020-03-16 07:50:00|5043.8|5038.8|5037.8|5032.8|5045.8|5040.8|5026.8|5021.8|175
1584345300000|2020-03-16 07:55:00|5039.3|5034.3|5020.3|5015.3|5039.3|5034.3|5000.8|4995.8|255
1584345600000|2020-03-16 08:00:00|5019.8|5014.8|5023.3|5018.3|5038.3|5033.3|5019.8|5014.8|131
1584345900000|2020-03-16 08:05:00|5020.3|5015.3|5040.8|5035.8|5046.3|5041.3|5019.8|5014.8|129
1584346200000|2020-03-16 08:10:00|5041.3|5036.3|5013.8|5008.8|5045.8|5040.8|5013.3|5008.3|61
1584346500000|2020-03-16 08:15:00|5013.3|5008.3|5023.8|5018.8|5031.3|5026.3|5009.8|5004.8|85
1584346800000|2020-03-16 08:20:00|5023.3|5018.3|4999.3|4994.3|5024.8|5019.8|4995.3|4990.3|49
1584347100000|2020-03-16 08:25:00|4998.8|4993.8|4954.8|4949.8|5001.3|4996.3|4954.8|4949.8|148
1584347400000|2020-03-16 08:30:00|4953.8|4948.8|4974.3|4969.3|4978.3|4973.3|4947.3|4942.3|105
1584347700000|2020-03-16 08:35:00|4973.8|4968.8|4954.8|4949.8|4973.8|4968.8|4930.3|4925.3|162
1584348000000|2020-03-16 08:40:00|4955.3|4950.3|4956.8|4950.8|4959.8|4953.8|4932.3|4926.3|140
1584348300000|2020-03-16 08:45:00|4956.3|4950.3|4952|4946|4963.5|4957.5|4950|4944|56
1584348600000|2020-03-16 08:50:00|4952.5|4946.5|4958|4952|4961.5|4955.5|4951|4945|25
1584348900000|2020-03-16 08:55:00|4958.5|4952.5|4966|4960|4968.5|4962.5|4956.5|4950.5|140
1584349200000|2020-03-16 09:00:00|4965.5|4959.5|4934.5|4928.5|4966.5|4960.5|4934.5|4928.5|83
1584349500000|2020-03-16 09:05:00|4933|4927|4948.5|4942.5|4948.5|4942.5|4929.5|4923.5|68
1584349800000|2020-03-16 09:10:00|4948|4942|4950.5|4944.5|4950.5|4944.5|4935|4929|107
1584350100000|2020-03-16 09:15:00|4950|4944|4951|4945|4962.5|4956.5|4936.5|4930.5|108
1584350400000|2020-03-16 09:20:00|4950.5|4944.5|4955.5|4949.5|4955.5|4949.5|4939.5|4933.5|223
1584350700000|2020-03-16 09:25:00|4956|4950|4975.5|4969.5|4983.5|4977.5|4956|4950|115
1584351000000|2020-03-16 09:30:00|4976|4970|4969|4963|4977|4971|4956|4950|63
1584351300000|2020-03-16 09:35:00|4972|4966|4974|4968|4975.5|4969.5|4962.5|4956.5|135
1584351600000|2020-03-16 09:40:00|4973.5|4967.5|4958.5|4952.5|4980.5|4974.5|4952|4946|274
1584351900000|2020-03-16 09:45:00|4960.5|4954.5|4967.5|4961.5|4975|4969|4960|4954|70
1584352200000|2020-03-16 09:50:00|4967|4961|4958.5|4952.5|4968|4962|4958.5|4952.5|210
1584352500000|2020-03-16 09:55:00|4959|4953|4958|4952|4970|4964|4955.5|4949.5|87
1584352800000|2020-03-16 10:00:00|4957.5|4951.5|4963.5|4957.5|4965.5|4959.5|4957.5|4951.5|130
1584353100000|2020-03-16 10:05:00|4961.5|4955.5|4959|4953|4962|4956|4944.5|4938.5|276
1584353400000|2020-03-16 10:10:00|4961|4955|4968.5|4962.5|4969|4963|4961|4955|85
1584353700000|2020-03-16 10:15:00|4966.5|4960.5|4967|4961|4969.5|4963.5|4960|4954|274
1584354000000|2020-03-16 10:20:00|4969|4963|4968.5|4962.5|4969.5|4963.5|4960|4954|161
1584354300000|2020-03-16 10:25:00|4969.5|4963.5|4968|4962|4981.5|4975.5|4961|4955|264
1584354600000|2020-03-16 10:30:00|4971.5|4965.5|4969|4963|4982|4976|4969|4963|186
1584354900000|2020-03-16 10:35:00|4970.5|4964.5|4985.5|4979.5|4985.5|4979.5|4969|4963|164
1584355200000|2020-03-16 10:40:00|4987|4981|4992.5|4986.5|4993.5|4987.5|4980|4974|77
1584355500000|2020-03-16 10:45:00|4992|4986|4986|4980|4998|4992|4983.5|4977.5|98
1584355800000|2020-03-16 10:50:00|4985.5|4979.5|4982|4976|4992.5|4986.5|4981.5|4975.5|63
1584356100000|2020-03-16 10:55:00|4981|4975|4981|4975|4990.5|4984.5|4979|4973|125
1584356400000|2020-03-16 11:00:00|4980.5|4974.5|4975.5|4969.5|4986|4980|4974.5|4968.5|117
1584356700000|2020-03-16 11:05:00|4974.5|4968.5|4974.5|4968.5|4979.5|4973.5|4968|4962|70
1584357000000|2020-03-16 11:10:00|4974|4968|4976|4970|4977.5|4971.5|4966|4960|54
1584357300000|2020-03-16 11:15:00|4975.5|4969.5|4978|4972|4983|4977|4973.5|4967.5|114
1584357600000|2020-03-16 11:20:00|4976|4970|4973.5|4967.5|4978|4972|4973|4967|43
1584357900000|2020-03-16 11:25:00|4972|4966|4967.5|4961.5|4981|4975|4965.5|4959.5|55
1584358200000|2020-03-16 11:30:00|4967|4961|4971.5|4965.5|4971.5|4965.5|4959|4953|79
1584358500000|2020-03-16 11:35:00|4971|4965|4951|4945|4975|4969|4947|4941|65
1584358800000|2020-03-16 11:40:00|4952|4946|4930|4924|4954.5|4948.5|4929.5|4923.5|159
1584359100000|2020-03-16 11:45:00|4929.5|4923.5|4933|4927|4938.5|4932.5|4919.5|4913.5|156
1584359400000|2020-03-16 11:50:00|4932.5|4926.5|4930|4924|4938.5|4932.5|4922|4916|76
1584359700000|2020-03-16 11:55:00|4929.5|4923.5|4926|4920|4933.5|4927.5|4916.5|4910.5|88
1584360000000|2020-03-16 12:00:00|4929|4923|4935.5|4929.5|4957|4951|4929|4923|139
1584360300000|2020-03-16 12:05:00|4935|4929|4920|4914|4935|4929|4915|4909|81
1584360600000|2020-03-16 12:10:00|4919.5|4913.5|4916|4910|4920|4914|4912.5|4906.5|125
1584360900000|2020-03-16 12:15:00|4916.5|4910.5|4916.5|4910.5|4926.5|4920.5|4912|4906|70
1584361200000|2020-03-16 12:20:00|4916|4910|4890|4884|4916.5|4910.5|4890|4884|178
1584361500000|2020-03-16 12:25:00|4890.5|4884.5|4878.5|4872.5|4895|4889|4873|4867|173
1584361800000|2020-03-16 12:30:00|4878|4872|4885|4879|4885|4879|4873|4867|195
1584362100000|2020-03-16 12:35:00|4884.5|4878.5|4863|4857|4884.5|4878.5|4842.5|4836.5|166
1584362400000|2020-03-16 12:40:00|4851|4845|4880|4874|4908|4902|4846.5|4840.5|182
1584362700000|2020-03-16 12:45:00|4879.5|4873.5|4881|4875|4881|4875|4857.5|4851.5|34
1584363000000|2020-03-16 12:50:00|4874.5|4868.5|4875.5|4869.5|4878|4872|4867.5|4861.5|30
1584363300000|2020-03-16 12:55:00|4881|4875|4887|4881|4887|4881|4875.5|4869.5|73
1584363600000|2020-03-16 13:00:00|4887.5|4881.5|4856.5|4850.5|4900.5|4894.5|4856.5|4850.5|86
1584363900000|2020-03-16 13:05:00|4855|4849|4861.5|4855.5|4866.5|4860.5|4850|4844|161
1584364200000|2020-03-16 13:10:00|4860|4854|4886|4880|4895|4889|4859.5|4853.5|57
1584364500000|2020-03-16 13:15:00|4887|4881|4872|4866|4887|4881|4851.5|4845.5|114
1584364800000|2020-03-16 13:20:00|4887|4881|4876|4870|4925|4919|4863|4857|48
1584365100000|2020-03-16 13:25:00|4879|4873|4853.5|4847.5|4882|4876|4853.5|4847.5|93
1584365400000|2020-03-16 13:30:00|4852|4846|4834|4828|4853.5|4847.5|4833.5|4827.5|110
1584365700000|2020-03-16 13:35:00|4833.5|4827.5|4841.5|4835.5|4846.5|4840.5|4832.5|4826.5|65
1584366000000|2020-03-16 13:40:00|4836|4830|4819.5|4813.5|4839|4833|4817.5|4811.5|139
1584366300000|2020-03-16 13:45:00|4814.5|4808.5|4798.5|4792.5|4815.5|4809.5|4782.5|4776.5|648
1584366600000|2020-03-16 13:50:00|4799|4793|4841|4835|4848|4842|4798|4792|415
1584366900000|2020-03-16 13:55:00|4841.5|4835.5|4884|4874|4887|4877|4839.5|4833.5|229
1584367200000|2020-03-16 14:00:00|4883.5|4873.5|4865.5|4855.5|4892|4882|4864.5|4854.5|354
1584367500000|2020-03-16 14:05:00|4866|4856|4864|4854|4895.5|4885.5|4863.5|4853.5|225
1584367800000|2020-03-16 14:10:00|4865|4855|4831|4821|4869.5|4859.5|4826|4816|219
1584368100000|2020-03-16 14:15:00|4832|4822|4835.5|4825.5|4841|4831|4808.5|4798.5|303
1584368400000|2020-03-16 14:20:00|4834|4824|4846.5|4836.5|4859|4849|4821.5|4811.5|112
1584368700000|2020-03-16 14:25:00|4848.5|4838.5|4861|4851|4877.5|4867.5|4848|4838|151
1584369000000|2020-03-16 14:30:00|4861.5|4851.5|4907.5|4897.5|4907.5|4897.5|4861.5|4851.5|85
1584369300000|2020-03-16 14:35:00|4915.5|4905.5|4914|4904|4929.5|4919.5|4891|4881|114
1584369600000|2020-03-16 14:40:00|4925.5|4915.5|4955|4945|4955|4945|4917.5|4907.5|124
1584369900000|2020-03-16 14:45:00|4955.5|4945.5|4947.5|4937.5|4973|4963|4947.5|4937.5|100
1584370200000|2020-03-16 14:50:00|4946.5|4936.5|4940.5|4930.5|4953|4943|4901|4891|48
1584370500000|2020-03-16 14:55:00|4941|4931|4925.5|4915.5|4953.5|4943.5|4883.5|4873.5|76
1584370800000|2020-03-16 15:00:00|4925|4915|4937|4927|4944.5|4934.5|4923.5|4913.5|64
1584371100000|2020-03-16 15:05:00|4936.5|4926.5|4944.5|4934.5|4951|4941|4898.5|4888.5|197
1584371400000|2020-03-16 15:10:00|4944|4934|4973.5|4963.5|4974|4964|4935.5|4925.5|180
1584371700000|2020-03-16 15:15:00|4976|4966|4968|4958|5001|4991|4968|4958|97
1584372000000|2020-03-16 15:20:00|4967.5|4957.5|5000|4990|5007|4997|4966.5|4956.5|107
1584372300000|2020-03-16 15:25:00|5001|4991|5009.5|4999.5|5009.5|4999.5|4976.5|4966.5|159
1584372600000|2020-03-16 15:30:00|5010|5000|4948|4938|5017|5007|4948|4938|140
1584372900000|2020-03-16 15:35:00|4947.5|4937.5|4984|4974|4987.5|4977.5|4947.5|4937.5|54
1584373200000|2020-03-16 15:40:00|4983.5|4973.5|4938.5|4928.5|4983.5|4973.5|4930.5|4920.5|191
1584373500000|2020-03-16 15:45:00|4938|4928|4951.5|4941.5|4953|4943|4931|4921|141
1584373800000|2020-03-16 15:50:00|4951|4941|4957.5|4947.5|4964|4954|4945.5|4935.5|69
1584374100000|2020-03-16 15:55:00|4957|4947|4979|4969|4979.5|4969.5|4954|4944|54
1584374400000|2020-03-16 16:00:00|4979.5|4969.5|5002|4992|5010.5|5000.5|4967|4957|43
1584374700000|2020-03-16 16:05:00|4997|4987|4987.5|4977.5|4998|4988|4982.5|4972.5|26
1584375000000|2020-03-16 16:10:00|4994|4984|4968.5|4958.5|5010.5|5000.5|4968|4958|78
1584375300000|2020-03-16 16:15:00|4967|4957|4970|4960|4970.5|4960.5|4951.5|4941.5|160
1584375600000|2020-03-16 16:20:00|4969|4959|4966|4956|4972.5|4962.5|4951.5|4941.5|309
1584375900000|2020-03-16 16:25:00|4965|4955|4984.5|4974.5|4999|4989|4964.5|4954.5|323
1584376200000|2020-03-16 16:30:00|4985|4975|4987.5|4977.5|4987.5|4977.5|4970.5|4960.5|251
1584376500000|2020-03-16 16:35:00|4987|4977|4985.5|4975.5|4996|4986|4965.5|4955.5|350
1584376800000|2020-03-16 16:40:00|5002|4992|5017.5|5007.5|5019|5009|4995|4985|149
1584377100000|2020-03-16 16:45:00|5018|5008|4989.5|4979.5|5026|5016|4981.5|4971.5|146
1584377400000|2020-03-16 16:50:00|4985|4975|4956.5|4946.5|5004.5|4994.5|4951.5|4941.5|213
1584377700000|2020-03-16 16:55:00|4955|4945|4998.5|4988.5|5002|4992|4952.5|4942.5|92
1584378000000|2020-03-16 17:00:00|4999|4989|4990|4980|5006|4996|4986|4976|26
1584378300000|2020-03-16 17:05:00|4988.5|4978.5|4950|4940|4989.5|4979.5|4949|4939|83
1584378600000|2020-03-16 17:10:00|4949.5|4939.5|4970|4960|4991|4981|4946.5|4936.5|56
1584378900000|2020-03-16 17:15:00|4970.5|4960.5|4942|4932|4971.5|4961.5|4940.5|4930.5|22
1584379200000|2020-03-16 17:20:00|4940|4930|4945.5|4935.5|4945.5|4935.5|4927|4917|68
1584379500000|2020-03-16 17:25:00|4947|4937|4932.5|4922.5|4947|4937|4926|4916|68
1584379800000|2020-03-16 17:30:00|4932|4922|4906|4896|4932|4922|4902|4892|92
1584380100000|2020-03-16 17:35:00|4902|4892|4889.5|4879.5|4903|4893|4879|4869|60
1584380400000|2020-03-16 17:40:00|4890|4880|4879.5|4869.5|4897|4887|4865.5|4855.5|78
1584380700000|2020-03-16 17:45:00|4880.5|4870.5|4891.5|4881.5|4910|4900|4876|4866|77
1584381000000|2020-03-16 17:50:00|4891|4881|4875|4865|4894.5|4884.5|4873|4863|100
1584381300000|2020-03-16 17:55:00|4877|4867|4886|4876|4910.5|4900.5|4869.5|4859.5|133
1584381600000|2020-03-16 18:00:00|4885.5|4875.5|4869|4859|4896|4886|4854.5|4844.5|58
1584381900000|2020-03-16 18:05:00|4869.5|4859.5|4865|4855|4887.5|4877.5|4865|4855|77
1584382200000|2020-03-16 18:10:00|4868|4858|4899.5|4889.5|4900.5|4890.5|4866|4856|180
1584382500000|2020-03-16 18:15:00|4898.5|4888.5|4854|4844|4906|4896|4854|4844|100
1584382800000|2020-03-16 18:20:00|4853.5|4843.5|4844|4834|4858|4848|4844|4834|110
1584383100000|2020-03-16 18:25:00|4843.5|4833.5|4874|4864|4890.5|4880.5|4841.5|4831.5|41
1584383400000|2020-03-16 18:30:00|4872.5|4862.5|4926|4916|4929.5|4919.5|4865|4855|41
1584383700000|2020-03-16 18:35:00|4926.5|4916.5|4896|4886|4929.5|4919.5|4895.5|4885.5|31
1584384000000|2020-03-16 18:40:00|4895.5|4885.5|4868.5|4858.5|4895.5|4885.5|4846|4836|158
1584384300000|2020-03-16 18:45:00|4869|4859|4864|4854|4883|4873|4859|4849|27
1584384600000|2020-03-16 18:50:00|4884|4874|4885|4875|4892.5|4882.5|4866.5|4856.5|61
1584384900000|2020-03-16 18:55:00|4885.5|4875.5|4906|4896|4919|4909|4883.5|4873.5|47
1584385200000|2020-03-16 19:00:00|4909.5|4899.5|4897.5|4887.5|4920|4910|4897.5|4887.5|57
1584385500000|2020-03-16 19:05:00|4898|4888|4902|4892|4923.5|4913.5|4898|4888|134
1584385800000|2020-03-16 19:10:00|4902.5|4892.5|4886.5|4876.5|4906.5|4896.5|4886.5|4876.5|76
1584386100000|2020-03-16 19:15:00|4886|4876|4889|4879|4901|4891|4883.5|4873.5|90
1584386400000|2020-03-16 19:20:00|4888|4878|4893.5|4883.5|4904|4894|4884|4874|189
1584386700000|2020-03-16 19:25:00|4894|4884|4868.5|4858.5|4899.5|4889.5|4863.5|4853.5|124
1584387000000|2020-03-16 19:30:00|4860|4850|4833.5|4823.5|4867|4857|4830.5|4820.5|242
1584387300000|2020-03-16 19:35:00|4832|4822|4831|4821|4835|4825|4820.5|4810.5|146
1584387600000|2020-03-16 19:40:00|4831.5|4821.5|4866|4856|4866|4856|4825.5|4815.5|140
1584387900000|2020-03-16 19:45:00|4865|4855|4852.5|4842.5|4878|4868|4842|4832|233
1584388200000|2020-03-16 19:50:00|4852|4842|4866.5|4856.5|4866.5|4856.5|4844|4834|542
1584388500000|2020-03-16 19:55:00|4862|4852|4852|4842|4862|4852|4820.5|4810.5|444
1584388800000|2020-03-16 20:00:00|4845.3|4834.3|4847.2|4836.2|4896.6|4885.6|4842.1|4831.1|0
1584389100000|2020-03-16 20:05:00|4845.4|4834.4|4845|4834|4855.9|4844.9|4831.8|4820.8|0
1584389400000|2020-03-16 20:10:00|4845.9|4834.9|4845.7|4834.7|4861.9|4850.9|4833.5|4822.5|0
1584389700000|2020-03-16 20:15:00|4846.2|4835.2|4841|4830|4854|4843|4837.2|4826.2|0
1584390000000|2020-03-16 20:20:00|4838.2|4827.2|4844.7|4833.7|4851.5|4840.5|4831.7|4820.7|0
1584390300000|2020-03-16 20:25:00|4843.7|4832.7|4849.5|4838.5|4850.2|4839.2|4839|4828|0
1584390600000|2020-03-16 20:30:00|4847.6|4836.6|4849.2|4838.2|4855.1|4844.1|4844.8|4833.8|0
1584390900000|2020-03-16 20:35:00|4848.3|4837.3|4861|4850|4861|4850|4838.3|4827.3|0
1584391200000|2020-03-16 20:40:00|4859.1|4848.1|4861.4|4850.4|4861.4|4850.4|4843.8|4832.8|0
1584391500000|2020-03-16 20:45:00|4862.4|4851.4|4874.7|4863.7|4877.8|4866.8|4861.4|4850.4|0
1584391800000|2020-03-16 20:50:00|4875.6|4864.6|4886.3|4875.3|4886.9|4875.9|4874.7|4863.7|0
1584392100000|2020-03-16 20:55:00|4884.4|4873.4|4867|4856|4884.6|4873.6|4863.2|4852.2|0
1584392700000|2020-03-16 21:05:00|4860.2|4849.2|4861.2|4850.2|4861.5|4850.5|4858.7|4847.7|0
1584393000000|2020-03-16 21:10:00|4861.5|4850.5|4859.1|4848.1|4862|4851|4858|4847|0
1584393300000|2020-03-16 21:15:00|4858.9|4847.9|4847.2|4836.2|4859.9|4848.9|4846.9|4835.9|0
1584393600000|2020-03-16 21:20:00|4851.7|4840.7|4842.7|4831.7|4858|4847|4842.7|4831.7|0
1584393900000|2020-03-16 21:25:00|4842.8|4831.8|4849.7|4838.7|4850.1|4839.1|4840.6|4829.6|0
1584394200000|2020-03-16 21:30:00|4849.9|4838.9|4854.6|4843.6|4855.3|4844.3|4849.6|4838.6|0
1584394500000|2020-03-16 21:35:00|4855|4844|4851.8|4840.8|4859.8|4848.8|4851.7|4840.7|0
1584394800000|2020-03-16 21:40:00|4851.7|4840.7|4845.9|4834.9|4851.7|4840.7|4845.1|4834.1|0
1584395100000|2020-03-16 21:45:00|4846.2|4835.2|4844.3|4833.3|4850.2|4839.2|4844.3|4833.3|0
1584395400000|2020-03-16 21:50:00|4844.5|4833.5|4846.1|4835.1|4849.7|4838.7|4844.3|4833.3|0
1584395700000|2020-03-16 21:55:00|4847.8|4836.8|4856.5|4845.5|4856.7|4845.7|4845.8|4834.8|0
1584396000000|2020-03-16 22:00:00|4866.8|4855.8|4882.3|4871.3|4920.1|4909.1|4849.6|4838.6|0
1584396300000|2020-03-16 22:05:00|4882.4|4871.4|4864.8|4853.8|4890.8|4879.8|4863|4852|0
1584396600000|2020-03-16 22:10:00|4865.2|4854.2|4851.4|4840.4|4874.9|4863.9|4842.2|4831.2|0
1584396900000|2020-03-16 22:15:00|4850.4|4839.4|4875.3|4864.3|4886.8|4875.8|4848.6|4837.6|0
1584397200000|2020-03-16 22:20:00|4874.5|4863.5|4864.5|4853.5|4874.5|4863.5|4856.6|4845.6|0
1584397500000|2020-03-16 22:25:00|4864.3|4853.3|4875.1|4864.1|4876.8|4865.8|4856.9|4845.9|0
1584397800000|2020-03-16 22:30:00|4874.5|4863.5|4888.2|4877.2|4892.9|4881.9|4868.7|4857.7|0
1584398100000|2020-03-16 22:35:00|4889.2|4878.2|4871.1|4860.1|4895.3|4884.3|4871.1|4860.1|0
1584398400000|2020-03-16 22:40:00|4871.5|4860.5|4885.8|4874.8|4892.2|4881.2|4868.3|4857.3|0
1584398700000|2020-03-16 22:45:00|4885.6|4874.6|4901.6|4890.6|4902.4|4891.4|4881.4|4870.4|0
1584399000000|2020-03-16 22:50:00|4902|4891|4923.5|4914.5|4956.5|4947.5|4902|4891|868
1584399300000|2020-03-16 22:55:00|4924|4915|4945.5|4936.5|4946.5|4937.5|4920|4911|267
1584399600000|2020-03-16 23:00:00|4945|4936|4992.5|4984.5|4992.5|4984.5|4923.5|4915.5|1318
1584399900000|2020-03-16 23:05:00|4993|4985|5103|5095|5103|5095|4984|4976|1305
1584400200000|2020-03-16 23:10:00|5103.5|5095.5|5088|5080|5128|5120|5048|5040|852
1584400500000|2020-03-16 23:15:00|5085.5|5077.5|5090.5|5082.5|5092.5|5084.5|5056.5|5048.5|699
1584400800000|2020-03-16 23:20:00|5092.5|5084.5|5078|5070|5102.5|5094.5|5055.5|5047.5|667
1584401100000|2020-03-16 23:25:00|5077.5|5069.5|5060|5052|5087|5079|5052|5044|728
1584401400000|2020-03-16 23:30:00|5059.5|5051.5|5061.5|5057.5|5068.5|5060.5|5048.5|5040.5|757
1584401700000|2020-03-16 23:35:00|5062|5058|5070.5|5066.5|5074.5|5070.5|5042.5|5038.5|1221
1584402000000|2020-03-16 23:40:00|5071|5067|5076|5072|5095.5|5091.5|5071|5067|493
1584402300000|2020-03-16 23:45:00|5078|5074|5071|5067|5092|5088|5069.5|5065.5|717
1584402600000|2020-03-16 23:50:00|5070.5|5066.5|5059|5055|5078.5|5074.5|5050|5046|824
1584402900000|2020-03-16 23:55:00|5058|5054|5064.5|5060.5|5080|5076|5049|5045|575
1584403200000|2020-03-17 00:00:00|5064|5060|5029|5025|5071.5|5067.5|5008.5|5004.5|1170
1584403500000|2020-03-17 00:05:00|5026|5022|5030|5026|5034|5030|5002|4998|645
1584403800000|2020-03-17 00:10:00|5029.5|5025.5|5063|5059|5063|5059|5017.5|5013.5|266
1584404100000|2020-03-17 00:15:00|5062|5058|5066.5|5062.5|5067|5063|5049.5|5045.5|535
1584404400000|2020-03-17 00:20:00|5066|5062|5055.5|5051.5|5075.5|5071.5|5049|5045|572
1584404700000|2020-03-17 00:25:00|5055|5051|5057.5|5053.5|5064|5060|5050|5046|393
1584405000000|2020-03-17 00:30:00|5057|5053|5072|5068|5082|5078|5051|5047|408
1584405300000|2020-03-17 00:35:00|5071.5|5067.5|5063|5059|5075.5|5071.5|5056|5052|466
1584405600000|2020-03-17 00:40:00|5062.5|5058.5|5063.5|5059.5|5076|5072|5052|5048|380
1584405900000|2020-03-17 00:45:00|5063|5059|5070.9|5066.9|5088.5|5084.5|5057|5053|518
1584406200000|2020-03-17 00:50:00|5074.4|5070.4|5103.9|5099.9|5112.4|5108.4|5074.4|5070.4|769
1584406500000|2020-03-17 00:55:00|5103.4|5099.4|5115.9|5111.9|5125.9|5121.9|5103.4|5099.4|848
1584406800000|2020-03-17 01:00:00|5115.4|5111.4|5128.4|5124.4|5132.9|5128.9|5104.4|5100.4|1101
1584407100000|2020-03-17 01:05:00|5127.9|5123.9|5140.4|5136.4|5147.4|5143.4|5108.9|5104.9|1124
1584407400000|2020-03-17 01:10:00|5138.9|5134.9|5141.9|5137.9|5147.4|5143.4|5130.9|5126.9|947
1584407700000|2020-03-17 01:15:00|5144.4|5140.4|5160.4|5156.4|5170.4|5166.4|5138.4|5134.4|1271
1584408000000|2020-03-17 01:20:00|5159.4|5155.4|5176.4|5172.4|5176.4|5172.4|5137.9|5133.9|916
1584408300000|2020-03-17 01:25:00|5178.4|5174.4|5206.4|5202.4|5214.4|5210.4|5164.9|5160.9|1031
1584408600000|2020-03-17 01:30:00|5205.9|5201.9|5244.9|5240.9|5245.9|5241.9|5189.4|5185.4|922
1584408900000|2020-03-17 01:35:00|5242.4|5238.4|5224.9|5220.9|5248.4|5244.4|5210.9|5206.9|1544
1584409200000|2020-03-17 01:40:00|5225.9|5221.9|5200.9|5196.9|5238.9|5234.9|5199.9|5195.9|1427
1584409500000|2020-03-17 01:45:00|5201.4|5197.4|5185.9|5181.9|5206.9|5202.9|5136.9|5132.9|1020
1584409800000|2020-03-17 01:50:00|5186.4|5182.4|5166.4|5162.4|5187.4|5183.4|5114.9|5110.9|1074
1584410100000|2020-03-17 01:55:00|5165.9|5161.9|5167.4|5163.4|5190.9|5186.9|5154.4|5150.4|957
1584410400000|2020-03-17 02:00:00|5176.4|5172.4|5178.9|5174.9|5200.4|5196.4|5156.4|5152.4|623
1584410700000|2020-03-17 02:05:00|5181.4|5177.4|5151.4|5147.4|5181.9|5177.9|5144.9|5140.9|808
1584411000000|2020-03-17 02:10:00|5150.9|5146.9|5124.4|5120.4|5152.4|5148.4|5114.9|5110.9|994
1584411300000|2020-03-17 02:15:00|5123.4|5119.4|5103.4|5099.4|5123.9|5119.9|5102.4|5098.4|944
1584411600000|2020-03-17 02:20:00|5104.9|5100.9|5144.4|5140.4|5157.4|5153.4|5104.9|5100.9|824
1584411900000|2020-03-17 02:25:00|5144.9|5140.9|5140.4|5136.4|5144.9|5140.9|5100.4|5096.4|533
1584412200000|2020-03-17 02:30:00|5140.9|5136.9|5135.9|5131.9|5142.4|5138.4|5126.4|5122.4|427
1584412500000|2020-03-17 02:35:00|5135.4|5131.4|5146.9|5142.9|5153.9|5149.9|5109.9|5105.9|750
1584412800000|2020-03-17 02:40:00|5146.4|5142.4|5160.9|5156.9|5170.4|5166.4|5146.4|5142.4|597
1584413100000|2020-03-17 02:45:00|5161.4|5157.4|5168.4|5164.4|5188.4|5184.4|5155.9|5151.9|821
1584413400000|2020-03-17 02:50:00|5168.9|5164.9|5170.9|5166.9|5185.4|5181.4|5167.9|5163.9|1034
1584413700000|2020-03-17 02:55:00|5170.4|5166.4|5158.4|5154.4|5181.9|5177.9|5157.4|5153.4|1040
1584414000000|2020-03-17 03:00:00|5160.9|5156.9|5160.9|5156.9|5170.4|5166.4|5140.9|5136.9|906
1584414300000|2020-03-17 03:05:00|5162.4|5158.4|5143.4|5139.4|5164.4|5160.4|5139.9|5135.9|1008
1584414600000|2020-03-17 03:10:00|5144.4|5140.4|5151.4|5147.4|5155.4|5151.4|5130.9|5126.9|909
1584414900000|2020-03-17 03:15:00|5150.9|5146.9|5153.4|5149.4|5158.4|5154.4|5135.9|5131.9|706
1584415200000|2020-03-17 03:20:00|5155.4|5151.4|5175.4|5171.4|5175.4|5171.4|5147.4|5143.4|741
1584415500000|2020-03-17 03:25:00|5176.4|5172.4|5157.4|5153.4|5179.4|5175.4|5156.9|5152.9|568
1584415800000|2020-03-17 03:30:00|5157.9|5153.9|5186.4|5182.4|5189.4|5185.4|5148.9|5144.9|529
1584416100000|2020-03-17 03:35:00|5186.9|5182.9|5153.4|5149.4|5187.4|5183.4|5141.4|5137.4|621
1584416400000|2020-03-17 03:40:00|5153.9|5149.9|5172.4|5168.4|5177.4|5173.4|5143.4|5139.4|925
1584416700000|2020-03-17 03:45:00|5171.9|5167.9|5176.4|5172.4|5184.4|5180.4|5167.4|5163.4|999
1584417000000|2020-03-17 03:50:00|5177.4|5173.4|5180.4|5176.4|5182.4|5178.4|5165.4|5161.4|872
1584417300000|2020-03-17 03:55:00|5180.9|5176.9|5171.9|5167.9|5185.4|5181.4|5170.4|5166.4|807
1584417600000|2020-03-17 04:00:00|5169.4|5165.4|5177.4|5173.4|5194.4|5190.4|5168.9|5164.9|681
1584417900000|2020-03-17 04:05:00|5177.9|5173.9|5184.4|5180.4|5192.4|5188.4|5176.9|5172.9|478
1584418200000|2020-03-17 04:10:00|5185.4|5181.4|5186.4|5182.4|5191.4|5187.4|5175.9|5171.9|469
1584418500000|2020-03-17 04:15:00|5187.4|5183.4|5184.9|5180.9|5196.4|5192.4|5174.9|5170.9|582
1584418800000|2020-03-17 04:20:00|5184.4|5180.4|5162.4|5158.4|5185.4|5181.4|5155.4|5151.4|973
1584419100000|2020-03-17 04:25:00|5162.9|5158.9|5184.9|5180.9|5186.9|5182.9|5156.9|5152.9|622
1584419400000|2020-03-17 04:30:00|5185.4|5181.4|5214.4|5210.4|5215.9|5211.9|5183.4|5179.4|769
1584419700000|2020-03-17 04:35:00|5214.9|5210.9|5217.9|5213.9|5220.4|5216.4|5199.9|5195.9|985
1584420000000|2020-03-17 04:40:00|5219.4|5215.4|5260.9|5256.9|5260.9|5256.9|5215.4|5211.4|1701
1584420300000|2020-03-17 04:45:00|5260.4|5256.4|5268.9|5264.9|5275.4|5271.4|5253.4|5249.4|1668
1584420600000|2020-03-17 04:50:00|5269.9|5265.9|5304.9|5300.9|5307.9|5303.9|5266.9|5262.9|1883
1584420900000|2020-03-17 04:55:00|5305.4|5301.4|5316.4|5312.4|5317.4|5313.4|5297.4|5293.4|2372
1584421200000|2020-03-17 05:00:00|5316.7|5311.7|5294.2|5289.2|5316.7|5311.7|5274.2|5269.2|1853
1584421500000|2020-03-17 05:05:00|5293.2|5288.2|5275.7|5270.7|5301.7|5296.7|5275.7|5270.7|2787
1584421800000|2020-03-17 05:10:00|5277.7|5272.7|5241.7|5236.7|5302.7|5297.7|5221.7|5216.7|3374
1584422100000|2020-03-17 05:15:00|5237.7|5232.7|5246.2|5241.2|5256.7|5251.7|5229.7|5224.7|1175
1584422400000|2020-03-17 05:20:00|5245.2|5240.2|5247.7|5242.7|5256.2|5251.2|5235.2|5230.2|975
1584422700000|2020-03-17 05:25:00|5247.2|5242.2|5288.2|5283.2|5292.2|5287.2|5246.2|5241.2|2348
1584423000000|2020-03-17 05:30:00|5291|5284|5261|5254|5291.8|5284.8|5251.8|5244.8|0
1584423300000|2020-03-17 05:35:00|5261.3|5254.3|5261|5254|5262.6|5255.6|5221.5|5214.5|0
1584423600000|2020-03-17 05:40:00|5260.9|5253.9|5306|5299|5312|5305|5257.1|5250.1|0
1584423900000|2020-03-17 05:45:00|5305.2|5298.2|5287.3|5280.3|5305.6|5298.6|5282.2|5275.2|0
1584424200000|2020-03-17 05:50:00|5287.4|5280.4|5277.6|5270.6|5287.4|5280.4|5270.1|5263.1|0
1584424500000|2020-03-17 05:55:00|5277.2|5270.2|5303.5|5296.5|5306.2|5299.2|5273.8|5266.8|0
1584424800000|2020-03-17 06:00:00|5303.4|5296.4|5300.7|5293.7|5304.7|5297.7|5285.3|5278.3|0
1584425100000|2020-03-17 06:05:00|5300.8|5293.8|5282.9|5275.9|5301|5294|5271.8|5264.8|0
1584425400000|2020-03-17 06:10:00|5283|5276|5283.2|5277.2|5305.2|5299.2|5268.2|5262.2|410
1584425700000|2020-03-17 06:15:00|5282.7|5276.7|5291.2|5285.2|5298.7|5292.7|5281.7|5275.7|115
1584426000000|2020-03-17 06:20:00|5292.2|5286.2|5286.7|5280.7|5303.7|5297.7|5286.7|5280.7|61
1584426300000|2020-03-17 06:25:00|5284.7|5278.7|5274.2|5268.2|5290.2|5284.2|5272.2|5266.2|141
1584426600000|2020-03-17 06:30:00|5275.2|5269.2|5281.2|5275.2|5293.2|5287.2|5271.7|5265.7|403
1584426900000|2020-03-17 06:35:00|5281.7|5275.7|5292.7|5286.7|5294.7|5288.7|5281.7|5275.7|30
1584427200000|2020-03-17 06:40:00|5292.2|5286.2|5294.7|5288.7|5296.7|5290.7|5288.7|5282.7|115
1584427500000|2020-03-17 06:45:00|5294.2|5288.2|5304.7|5298.7|5306.2|5300.2|5292.7|5286.7|90
1584427800000|2020-03-17 06:50:00|5305.2|5299.2|5302.7|5296.7|5305.2|5299.2|5302.2|5296.2|22
1584428100000|2020-03-17 06:55:00|5302.2|5296.2|5296.7|5290.7|5302.2|5296.2|5294.2|5288.2|27
1584428400000|2020-03-17 07:00:00|5299.2|5293.2|5320.7|5314.7|5326.7|5320.7|5297.2|5291.2|136
1584428700000|2020-03-17 07:05:00|5323.2|5317.2|5308.2|5302.2|5331.2|5325.2|5304.7|5298.7|155
1584429000000|2020-03-17 07:10:00|5307.7|5301.7|5316.7|5310.7|5317.2|5311.2|5299.2|5293.2|25
1584429300000|2020-03-17 07:15:00|5316.2|5310.2|5308.2|5302.2|5317.7|5311.7|5306.2|5300.2|31
1584429600000|2020-03-17 07:20:00|5307.7|5301.7|5306.2|5300.2|5318.2|5312.2|5302.7|5296.7|32
1584429900000|2020-03-17 07:25:00|5306.7|5300.7|5301.2|5295.2|5306.7|5300.7|5288.2|5282.2|49
1584430200000|2020-03-17 07:30:00|5301.7|5295.7|5302.7|5296.7|5305.2|5299.2|5293.2|5287.2|53
1584430500000|2020-03-17 07:35:00|5302.2|5296.2|5329.2|5323.2|5329.2|5323.2|5299.2|5293.2|40
1584430800000|2020-03-17 07:40:00|5328.7|5322.7|5316.2|5310.2|5330.2|5324.2|5312.2|5306.2|121
1584431100000|2020-03-17 07:45:00|5316.7|5310.7|5331.2|5325.2|5331.2|5325.2|5316.2|5310.2|40
1584431400000|2020-03-17 07:50:00|5332.7|5326.7|5329.2|5323.2|5340.2|5334.2|5324.7|5318.7|110
1584431700000|2020-03-17 07:55:00|5329.7|5323.7|5325.2|5319.2|5330.2|5324.2|5318.2|5312.2|71
1584432000000|2020-03-17 08:00:00|5324.7|5318.7|5330.7|5324.7|5331.7|5325.7|5318.7|5312.7|119
1584432300000|2020-03-17 08:05:00|5331.2|5325.2|5290.7|5284.7|5331.2|5325.2|5284.2|5278.2|297
1584432600000|2020-03-17 08:10:00|5292.2|5286.2|5304.7|5298.7|5307.7|5301.7|5292.2|5286.2|225
1584432900000|2020-03-17 08:15:00|5305.2|5299.2|5290.7|5284.7|5311.2|5305.2|5290.2|5284.2|375
1584433200000|2020-03-17 08:20:00|5290.2|5284.2|5266.2|5260.2|5295.2|5289.2|5266.2|5260.2|333
1584433500000|2020-03-17 08:25:00|5265.7|5259.7|5242.2|5236.2|5265.7|5259.7|5217.2|5211.2|332
1584433800000|2020-03-17 08:30:00|5241.7|5235.7|5213.7|5207.7|5248.7|5242.7|5201.7|5195.7|355
1584434100000|2020-03-17 08:35:00|5214.2|5208.2|5155.2|5149.2|5217.7|5211.7|5155.2|5149.2|151
1584434400000|2020-03-17 08:40:00|5151.2|5145.2|5151.2|5145.2|5159.7|5153.7|5126.2|5120.2|249
1584434700000|2020-03-17 08:45:00|5153.2|5147.2|5147.2|5141.2|5166.7|5160.7|5146.7|5140.7|160
1584435000000|2020-03-17 08:50:00|5146.7|5140.7|5123.7|5117.7|5146.7|5140.7|5121.2|5115.2|74
1584435300000|2020-03-17 08:55:00|5123.2|5117.2|5121.2|5115.2|5131.2|5125.2|5111.2|5105.2|45
1584435600000|2020-03-17 09:00:00|5121.7|5115.7|5159.2|5153.2|5160.7|5154.7|5113.2|5107.2|104
1584435900000|2020-03-17 09:05:00|5159.7|5153.7|5111.2|5105.2|5170.2|5164.2|5107.7|5101.7|70
1584436200000|2020-03-17 09:10:00|5110.7|5104.7|5108.7|5102.7|5121.2|5115.2|5105.2|5099.2|29
1584436500000|2020-03-17 09:15:00|5109.2|5103.2|5105.7|5099.7|5127.7|5121.7|5105.7|5099.7|50
1584436800000|2020-03-17 09:20:00|5104.7|5098.7|5086.7|5080.7|5104.7|5098.7|5058.7|5052.7|209
1584437100000|2020-03-17 09:25:00|5086.2|5080.2|5069.2|5063.2|5088.7|5082.7|5058.2|5052.2|107
1584437400000|2020-03-17 09:30:00|5069.7|5063.7|5018.7|5012.7|5070.2|5064.2|5017.7|5011.7|212
1584437700000|2020-03-17 09:35:00|5019.7|5013.7|5023.2|5017.2|5026.2|5020.2|5000.2|4994.2|151
1584438000000|2020-03-17 09:40:00|5023.7|5017.7|5026.7|5020.7|5046.7|5040.7|5023.7|5017.7|95
1584438300000|2020-03-17 09:45:00|5027.2|5021.2|5072.7|5066.7|5090.2|5084.2|5024.2|5018.2|68
1584438600000|2020-03-17 09:50:00|5073.2|5067.2|5029.2|5023.2|5075.2|5069.2|5022.2|5016.2|75
1584438900000|2020-03-17 09:55:00|5029.7|5023.7|5036.2|5029.2|5057.7|5051.7|5015.2|5009.2|76
1584439200000|2020-03-17 10:00:00|5029.7|5022.7|5086|5078.5|5088.5|5081|5019.7|5012.7|63
1584439500000|2020-03-17 10:05:00|5085|5077.5|5072.5|5065|5085|5077.5|5042.5|5035|106
1584439800000|2020-03-17 10:10:00|5071.5|5064|5084|5076.5|5089|5081.5|5065.5|5058|162
1584440100000|2020-03-17 10:15:00|5085|5077.5|5080|5072.5|5086|5078.5|5057|5049.5|102
1584440400000|2020-03-17 10:20:00|5079.5|5072|5103|5095.5|5107.5|5100|5076|5068.5|76
1584440700000|2020-03-17 10:25:00|5102.5|5095|5109|5101.5|5120.5|5113|5088|5080.5|74
1584441000000|2020-03-17 10:30:00|5117|5109.5|5111.5|5104|5117.5|5110|5094|5086.5|43
1584441300000|2020-03-17 10:35:00|5110|5102.5|5114.5|5107|5117|5109.5|5103|5095.5|61
1584441600000|2020-03-17 10:40:00|5113|5105.5|5104.5|5097|5116.5|5109|5098|5090.5|68
1584441900000|2020-03-17 10:45:00|5105|5097.5|5117|5109.5|5121|5113.5|5103.5|5096|21
1584442200000|2020-03-17 10:50:00|5116.5|5109|5137|5129.5|5137.5|5130|5108.5|5101|24
1584442500000|2020-03-17 10:55:00|5137.5|5130|5174.5|5167|5175.5|5168|5137.5|5130|165
1584442800000|2020-03-17 11:00:00|5176|5168.5|5162|5154.5|5183.5|5176|5157|5149.5|57
1584443100000|2020-03-17 11:05:00|5161|5153.5|5162|5154.5|5170|5162.5|5159|5151.5|34
1584443400000|2020-03-17 11:10:00|5164|5156.5|5141.5|5134|5165|5157.5|5125|5117.5|71
1584443700000|2020-03-17 11:15:00|5142|5134.5|5125|5117.5|5142.5|5135|5119.5|5112|87
1584444000000|2020-03-17 11:20:00|5126|5118.5|5092.5|5085|5127|5119.5|5080|5072.5|95
1584444300000|2020-03-17 11:25:00|5092|5084.5|5081.5|5074|5097|5089.5|5069|5061.5|97
1584444600000|2020-03-17 11:30:00|5085.5|5078|5037.5|5030|5087|5079.5|5036|5028.5|68
1584444900000|2020-03-17 11:35:00|5036.5|5029|5059.5|5052|5060.5|5053|5035|5027.5|67
1584445200000|2020-03-17 11:40:00|5059|5051.5|5061|5053.5|5073.5|5066|5055|5047.5|85
1584445500000|2020-03-17 11:45:00|5060.5|5053|5082.5|5075|5090.5|5083|5060.5|5053|61
1584445800000|2020-03-17 11:50:00|5081.5|5074|5079.5|5072|5088|5080.5|5079.5|5072|46
1584446100000|2020-03-17 11:55:00|5080|5072.5|5074|5066.5|5080.5|5073|5058|5050.5|100
1584446400000|2020-03-17 12:00:00|5074.5|5067|5067|5059.5|5086.5|5079|5061.5|5054|66
1584446700000|2020-03-17 12:05:00|5066.5|5059|5064.5|5057|5073|5065.5|5063|5055.5|81
1584447000000|2020-03-17 12:10:00|5065|5057.5|5107.5|5100|5107.5|5100|5065|5057.5|73
1584447300000|2020-03-17 12:15:00|5109.5|5102|5120.5|5113|5122|5114.5|5108.5|5101|95
1584447600000|2020-03-17 12:20:00|5120|5112.5|5128.5|5121|5128.5|5121|5117|5109.5|40
1584447900000|2020-03-17 12:25:00|5131.5|5124|5116|5108.5|5132.5|5125|5115.5|5108|67
1584448200000|2020-03-17 12:30:00|5115.5|5108|5117.5|5110|5127.5|5120|5104|5096.5|82
1584448500000|2020-03-17 12:35:00|5117|5109.5|5112|5104.5|5117|5109.5|5103.5|5096|42
1584448800000|2020-03-17 12:40:00|5111.5|5104|5112|5104.5|5113.5|5106|5101|5093.5|34
1584449100000|2020-03-17 12:45:00|5111.5|5104|5110.5|5103|5116.5|5109|5105.5|5098|60
1584449400000|2020-03-17 12:50:00|5110|5102.5|5108|5100.5|5111.5|5104|5098|5090.5|35
1584449700000|2020-03-17 12:55:00|5108.5|5101|5125|5117.5|5136.5|5129|5108.5|5101|56
1584450000000|2020-03-17 13:00:00|5125.5|5118|5130|5122.5|5131|5123.5|5113.5|5106|147
1584450300000|2020-03-17 13:05:00|5130.5|5123|5128.5|5121|5134.5|5127|5122|5114.5|49
1584450600000|2020-03-17 13:10:00|5129|5121.5|5134.5|5127|5141.5|5134|5129|5121.5|125
1584450900000|2020-03-17 13:15:00|5135|5127.5|5119|5111.5|5150|5142.5|5113.5|5106|44
1584451200000|2020-03-17 13:20:00|5119.5|5112|5128|5120.5|5136.5|5129|5109.5|5102|33
1584451500000|2020-03-17 13:25:00|5127.5|5120|5149|5141.5|5151.5|5144|5127.5|5120|38
1584451800000|2020-03-17 13:30:00|5147|5139.5|5131|5123.5|5170|5162.5|5126|5118.5|108
1584452100000|2020-03-17 13:35:00|5130.5|5123|5085.5|5078|5130.5|5123|5085.5|5078|78
1584452400000|2020-03-17 13:40:00|5083|5075.5|5057|5049.5|5089.5|5082|5056|5048.5|102
1584452700000|2020-03-17 13:45:00|5061.5|5054|5076|5068.5|5101.5|5094|5059.5|5052|211
1584453000000|2020-03-17 13:50:00|5075.5|5068|5047|5039.5|5076.5|5069|5047|5039.5|68
1584453300000|2020-03-17 13:55:00|5041.5|5034|5045.5|5038|5056|5048.5|5040|5032.5|48
1584453600000|2020-03-17 14:00:00|5045|5037.5|5051|5043.5|5051|5043.5|5026|5018.5|219
1584453900000|2020-03-17 14:05:00|5056.5|5049|5070.5|5063|5085|5077.5|5050.5|5043|248
1584454200000|2020-03-17 14:10:00|5071|5063.5|5070|5062.5|5090|5082.5|5067.5|5060|249
1584454500000|2020-03-17 14:15:00|5071|5063.5|5087.5|5080|5094.5|5087|5055.5|5048|298
1584454800000|2020-03-17 14:20:00|5088|5080.5|5091|5083.5|5105|5097.5|5072|5064.5|163
1584455100000|2020-03-17 14:25:00|5091.5|5084|5111.5|5104|5116.5|5109|5082|5074.5|250
1584455400000|2020-03-17 14:30:00|5111|5103.5|5093|5085.5|5127.5|5120|5092|5084.5|165
1584455700000|2020-03-17 14:35:00|5093.5|5086|5096|5088.5|5122.5|5115|5090.5|5083|203
1584456000000|2020-03-17 14:40:00|5096.5|5089|5107.5|5100|5108.5|5101|5079.5|5072|257
1584456300000|2020-03-17 14:45:00|5108|5100.5|5122.5|5115|5134|5126.5|5101|5093.5|197
1584456600000|2020-03-17 14:50:00|5123|5115.5|5104.5|5097|5123.5|5116|5086.5|5079|140
1584456900000|2020-03-17 14:55:00|5101.5|5094|5127.5|5120|5132.5|5125|5099|5091.5|107
1584457200000|2020-03-17 15:00:00|5127|5119.5|5133|5125.5|5140|5132.5|5113.5|5106|196
1584457500000|2020-03-17 15:05:00|5133.5|5126|5162|5154.5|5162.5|5155|5133.5|5126|177
1584457800000|2020-03-17 15:10:00|5163.5|5156|5176.5|5169|5177|5169.5|5159|5151.5|250
1584458100000|2020-03-17 15:15:00|5176|5168.5|5191|5183.5|5191.5|5184|5160.5|5153|194
1584458400000|2020-03-17 15:20:00|5191.5|5184|5169|5161.5|5195|5187.5|5167|5159.5|222
1584458700000|2020-03-17 15:25:00|5168.5|5161|5186|5178.5|5193.5|5186|5168.5|5161|216
1584459000000|2020-03-17 15:30:00|5184|5176.5|5194|5186.5|5205|5197.5|5174|5166.5|174
1584459300000|2020-03-17 15:35:00|5193.5|5186|5174|5166.5|5194.5|5187|5167|5159.5|238
1584459600000|2020-03-17 15:40:00|5174.5|5167|5163.5|5156|5184|5176.5|5163.5|5156|164
1584459900000|2020-03-17 15:45:00|5165|5157.5|5182|5174.5|5183|5175.5|5165|5157.5|97
1584460200000|2020-03-17 15:50:00|5181.5|5174|5197.5|5190|5197.5|5190|5180|5172.5|98
1584460500000|2020-03-17 15:55:00|5197|5189.5|5212.5|5205|5214|5206.5|5189|5181.5|122
1584460800000|2020-03-17 16:00:00|5213|5205.5|5220|5212.5|5226|5218.5|5208.5|5201|100
1584461100000|2020-03-17 16:05:00|5220.5|5213|5273|5265.5|5273|5265.5|5220.5|5213|223
1584461400000|2020-03-17 16:10:00|5273.5|5266|5295.5|5288|5296|5288.5|5265|5257.5|131
1584461700000|2020-03-17 16:15:00|5295|5287.5|5269.5|5262|5295|5287.5|5257|5249.5|156
1584462000000|2020-03-17 16:20:00|5270|5262.5|5248.5|5241|5272.5|5265|5233.5|5226|79
1584462300000|2020-03-17 16:25:00|5248|5240.5|5251.5|5244|5252|5244.5|5231|5223.5|105
1584462600000|2020-03-17 16:30:00|5252|5244.5|5246|5238.5|5261.5|5254|5243.5|5236|156
1584462900000|2020-03-17 16:35:00|5246.5|5239|5228.5|5221|5246.5|5239|5228|5220.5|77
1584463200000|2020-03-17 16:40:00|5231|5223.5|5220|5212.5|5235|5227.5|5205|5197.5|162
1584463500000|2020-03-17 16:45:00|5218.5|5211|5218.5|5211|5230.5|5223|5207|5199.5|106
1584463800000|2020-03-17 16:50:00|5215|5207.5|5196.5|5189|5215|5207.5|5187|5179.5|23
1584464100000|2020-03-17 16:55:00|5199|5191.5|5214|5206.5|5214|5206.5|5199|5191.5|42
1584464400000|2020-03-17 17:00:00|5213.5|5206|5206.5|5199|5232.5|5225|5206.5|5199|22
1584464700000|2020-03-17 17:05:00|5207|5199.5|5189|5181.5|5217|5209.5|5189|5181.5|8
1584465000000|2020-03-17 17:10:00|5194.5|5187|5172|5164.5|5194.5|5187|5166.5|5159|38
1584465300000|2020-03-17 17:15:00|5167.5|5160|5169|5161.5|5174|5166.5|5160.5|5153|41
1584465600000|2020-03-17 17:20:00|5169.5|5162|5169.5|5162|5181.5|5174|5167|5159.5|21
1584465900000|2020-03-17 17:25:00|5170|5162.5|5177|5169.5|5179.5|5172|5165.5|5158|16
1584466200000|2020-03-17 17:30:00|5177.5|5170|5190.5|5183|5199.5|5192|5167|5159.5|27
1584466500000|2020-03-17 17:35:00|5191|5183.5|5202|5194.5|5202|5194.5|5181.5|5174|13
1584466800000|2020-03-17 17:40:00|5202.5|5195|5217|5209.5|5220.5|5213|5191|5183.5|17
1584467100000|2020-03-17 17:45:00|5217.5|5210|5229|5221.5|5232.5|5225|5211|5203.5|22
1584467400000|2020-03-17 17:50:00|5229.5|5222|5218|5210.5|5230.5|5223|5212.5|5205|55
1584467700000|2020-03-17 17:55:00|5215|5207.5|5213|5205.5|5229.5|5222|5207.5|5200|83
1584468000000|2020-03-17 18:00:00|5213.5|5206|5213.5|5206|5230.5|5223|5195.5|5188|40
1584468300000|2020-03-17 18:05:00|5214.5|5207|5240|5232.5|5240|5232.5|5214.5|5207|30
1584468600000|2020-03-17 18:10:00|5242|5234.5|5256|5248.5|5260|5252.5|5237.5|5230|107
1584468900000|2020-03-17 18:15:00|5257|5249.5|5276|5268.5|5279|5271.5|5247|5239.5|85
1584469200000|2020-03-17 18:20:00|5277|5269.5|5247.5|5240|5277|5269.5|5245|5237.5|112
1584469500000|2020-03-17 18:25:00|5251|5243.5|5266|5258.5|5277.5|5270|5251|5243.5|53
1584469800000|2020-03-17 18:30:00|5276.5|5269|5274.5|5267|5284|5276.5|5273.5|5266|50
1584470100000|2020-03-17 18:35:00|5275|5267.5|5288.5|5281|5297.5|5290|5275|5267.5|149
1584470400000|2020-03-17 18:40:00|5289|5281.5|5280.5|5273|5298|5290.5|5277.5|5270|119
1584470700000|2020-03-17 18:45:00|5280|5272.5|5241.5|5234|5287|5279.5|5227|5219.5|117
1584471000000|2020-03-17 18:50:00|5242|5234.5|5221.5|5214|5246.5|5239|5208.5|5201|82
1584471300000|2020-03-17 18:55:00|5222|5214.5|5247.5|5240|5248.5|5241|5219|5211.5|27
1584471600000|2020-03-17 19:00:00|5243.5|5236|5203.5|5196|5248.5|5241|5191|5183.5|53
1584471900000|2020-03-17 19:05:00|5209|5201.5|5235|5227.5|5251.5|5244|5198|5190.5|39
1584472200000|2020-03-17 19:10:00|5242.5|5235|5256.5|5249|5263.5|5256|5231|5223.5|109
1584472500000|2020-03-17 19:15:00|5256|5248.5|5260.5|5253|5274|5266.5|5247|5239.5|92
1584472800000|2020-03-17 19:20:00|5261|5253.5|5246.5|5239|5268.5|5261|5235|5227.5|78
1584473100000|2020-03-17 19:25:00|5248|5240.5|5245.5|5238|5256.5|5249|5238|5230.5|179
1584473400000|2020-03-17 19:30:00|5243.5|5236|5268.5|5261|5275.5|5268|5235|5227.5|99
1584473700000|2020-03-17 19:35:00|5269|5261.5|5296|5288.5|5296.5|5289|5269|5261.5|138
1584474000000|2020-03-17 19:40:00|5296.5|5289|5312.5|5305|5314|5306.5|5296.5|5289|219
1584474300000|2020-03-17 19:45:00|5312|5304.5|5289.5|5282|5313|5305.5|5289|5281.5|212
1584474600000|2020-03-17 19:50:00|5290|5282.5|5273|5265.5|5305|5297.5|5247.5|5240|289
1584474900000|2020-03-17 19:55:00|5273.5|5266|5293|5285.5|5297.5|5290|5264.5|5257|176
1584475200000|2020-03-17 20:00:00|5383.9|5375.4|5298|5289.5|5396.4|5387.9|5283|5274.5|0
1584475500000|2020-03-17 20:05:00|5294.4|5285.9|5306.9|5298.4|5323.2|5314.7|5278.6|5270.1|0
1584475800000|2020-03-17 20:10:00|5307.1|5298.6|5250|5241.5|5308.5|5300|5244.7|5236.2|0
1584476100000|2020-03-17 20:15:00|5248.9|5240.4|5248.7|5240.2|5257.7|5249.2|5242.9|5234.4|0
1584476400000|2020-03-17 20:20:00|5248.8|5240.3|5255.2|5246.7|5261.3|5252.8|5248.8|5240.3|0
1584476700000|2020-03-17 20:25:00|5254.6|5246.1|5250.8|5242.3|5256.1|5247.6|5250.1|5241.6|0
1584477000000|2020-03-17 20:30:00|5249|5240.5|5240.7|5232.2|5268|5259.5|5236.2|5227.7|0
1584477300000|2020-03-17 20:35:00|5240.8|5232.3|5245.7|5237.2|5246.4|5237.9|5225|5216.5|0
1584477600000|2020-03-17 20:40:00|5244.9|5236.4|5255.6|5247.1|5262.1|5253.6|5228.2|5219.7|0
1584477900000|2020-03-17 20:45:00|5255.5|5247|5227.2|5218.7|5259|5250.5|5225.5|5217|0
1584478200000|2020-03-17 20:50:00|5226.4|5217.9|5227.7|5219.2|5249.3|5240.8|5225.8|5217.3|0
1584478500000|2020-03-17 20:55:00|5228.4|5219.9|5206.9|5198.4|5229|5220.5|5204.1|5195.6|0
1584478800000|2020-03-17 21:00:00|5208.5|5200|5217.4|5208.9|5218.4|5209.9|5206.6|5198.1|0
1584479100000|2020-03-17 21:05:00|5216.4|5207.9|5213.3|5204.8|5217.7|5209.2|5213.3|5204.8|0
1584479400000|2020-03-17 21:10:00|5212.7|5204.2|5200.3|5191.8|5213.2|5204.7|5200.3|5191.8|0
1584479700000|2020-03-17 21:15:00|5199.7|5191.2|5203.9|5195.4|5206.2|5197.7|5197.1|5188.6|0
1584480000000|2020-03-17 21:20:00|5204|5195.5|5204.9|5196.4|5206.5|5198|5201.3|5192.8|0
1584480300000|2020-03-17 21:25:00|5205.1|5196.6|5206.8|5198.3|5206.8|5198.3|5204.1|5195.6|0
1584480600000|2020-03-17 21:30:00|5206.7|5198.2|5203.4|5194.9|5207.2|5198.7|5202.2|5193.7|0
1584480900000|2020-03-17 21:35:00|5203.6|5195.1|5205.1|5196.6|5205.1|5196.6|5202.1|5193.6|0
1584481200000|2020-03-17 21:40:00|5205.5|5197|5204.5|5196|5207.1|5198.6|5204.1|5195.6|0
1584481500000|2020-03-17 21:45:00|5204.9|5196.4|5179.3|5170.8|5204.9|5196.4|5174.3|5165.8|0
1584481800000|2020-03-17 21:50:00|5185.6|5177.1|5186.2|5177.7|5186.4|5177.9|5169.9|5161.4|0
1584482100000|2020-03-17 21:55:00|5186.4|5177.9|5193.8|5185.3|5197.6|5189.1|5186.4|5177.9|0
1584482400000|2020-03-17 22:00:00|5182.3|5173.8|5218.3|5209.8|5241.1|5232.6|5178.3|5169.8|0
1584482700000|2020-03-17 22:05:00|5219.9|5211.4|5223.9|5215.4|5232.6|5224.1|5214.4|5205.9|0
1584483000000|2020-03-17 22:10:00|5224.3|5215.8|5207.2|5198.7|5224.7|5216.2|5183.8|5175.3|0
1584483300000|2020-03-17 22:15:00|5206.8|5198.3|5190.4|5181.9|5219|5210.5|5187|5178.5|0
1584483600000|2020-03-17 22:20:00|5189.6|5181.1|5178.2|5169.7|5190.1|5181.6|5164.7|5156.2|0
1584483900000|2020-03-17 22:25:00|5178.3|5169.8|5212.3|5203.8|5218.4|5209.9|5176.6|5168.1|0
1584484200000|2020-03-17 22:30:00|5211.9|5203.4|5194.1|5185.6|5236.9|5228.4|5186|5177.5|0
1584484500000|2020-03-17 22:35:00|5192.1|5183.6|5187.9|5179.4|5205|5196.5|5173.4|5164.9|0
1584484800000|2020-03-17 22:40:00|5186.3|5177.8|5148.4|5139.9|5193.4|5184.9|5144.1|5135.6|0
1584485100000|2020-03-17 22:45:00|5149.2|5140.7|5147.7|5139.2|5168.9|5160.4|5101.3|5092.8|0
1584485400000|2020-03-17 22:50:00|5212.5|5206|5176.5|5170|5253.5|5247|5141|5134.5|230
1584485700000|2020-03-17 22:55:00|5176|5169.5|5188|5181.5|5188.5|5182|5154.5|5148|96
1584486000000|2020-03-17 23:00:00|5184.5|5178|5193.5|5188|5200.5|5195|5151.5|5146|545
1584486300000|2020-03-17 23:05:00|5195.5|5190|5208.5|5203|5214.5|5209|5171.5|5166|319
1584486600000|2020-03-17 23:10:00|5206|5200.5|5190|5184.5|5206|5200.5|5178.5|5173|297
1584486900000|2020-03-17 23:15:00|5189|5183.5|5194.5|5189|5202.5|5197|5179|5173.5|296
1584487200000|2020-03-17 23:20:00|5193|5187.5|5136.5|5131|5193|5187.5|5109.5|5104|541
1584487500000|2020-03-17 23:25:00|5136|5130.5|5106.5|5101|5136|5130.5|5103|5097.5|325
1584487800000|2020-03-17 23:30:00|5105|5099.5|5071|5065.5|5119|5113.5|5057|5051.5|499
1584488100000|2020-03-17 23:35:00|5070.5|5065|5068.7|5065.7|5089.2|5086.2|5067.2|5063.5|258
1584488400000|2020-03-17 23:40:00|5067.2|5064.2|5085.2|5082.2|5088.2|5085.2|5063.7|5060.7|258
1584488700000|2020-03-17 23:45:00|5086.7|5083.7|5088.2|5085.2|5094.2|5091.2|5078.2|5075.2|301
1584489000000|2020-03-17 23:50:00|5087.2|5084.2|5093.7|5090.7|5095.2|5092.2|5084.2|5081.2|495
1584489300000|2020-03-17 23:55:00|5093.2|5090.2|5088.7|5085.7|5094.2|5091.2|5083.7|5080.7|266
1584489600000|2020-03-18 00:00:00|5089.2|5086.2|5099.2|5096.2|5100.2|5097.2|5075.2|5072.2|413
1584489900000|2020-03-18 00:05:00|5099.7|5096.7|5110.7|5107.7|5113.2|5110.2|5088.2|5085.2|316
1584490200000|2020-03-18 00:10:00|5111.2|5108.2|5153.2|5150.2|5163.7|5160.7|5106.2|5103.2|514
1584490500000|2020-03-18 00:15:00|5152.2|5149.2|5138.2|5135.2|5157.7|5154.7|5134.7|5131.7|447
1584490800000|2020-03-18 00:20:00|5137.2|5134.2|5119.7|5116.7|5139.2|5136.2|5119.7|5116.7|456
1584491100000|2020-03-18 00:25:00|5119.2|5116.2|5099.7|5096.7|5120.2|5117.2|5093.7|5090.7|755
1584491400000|2020-03-18 00:30:00|5099.2|5096.2|5109.2|5106.2|5117.2|5114.2|5098.2|5095.2|373
1584491700000|2020-03-18 00:35:00|5108.2|5105.2|5104.2|5101.2|5113.7|5110.7|5094.2|5091.2|438
1584492000000|2020-03-18 00:40:00|5102.7|5099.7|5083.2|5080.2|5106.2|5103.2|5083.2|5080.2|288
1584492300000|2020-03-18 00:45:00|5082.7|5079.7|5074.2|5071.2|5088.7|5085.7|5073.7|5070.7|278
1584492600000|2020-03-18 00:50:00|5073.7|5070.7|5080.7|5077.7|5088.2|5085.2|5071.2|5068.2|293
1584492900000|2020-03-18 00:55:00|5080.2|5077.2|5088.7|5085.7|5090.2|5087.2|5068.2|5065.2|178
1584493200000|2020-03-18 01:00:00|5088.2|5085.2|5094.2|5091.2|5110.2|5107.2|5080.7|5077.7|298
1584493500000|2020-03-18 01:05:00|5093.2|5090.2|5088.2|5085.2|5101.2|5098.2|5084.7|5081.7|232
1584493800000|2020-03-18 01:10:00|5087.7|5084.7|5101.2|5098.2|5105.7|5102.7|5085.2|5082.2|183
1584494100000|2020-03-18 01:15:00|5101.7|5098.7|5083.7|5080.7|5119.7|5116.7|5083.7|5080.7|315
1584494400000|2020-03-18 01:20:00|5083.2|5080.2|5077.7|5074.7|5100.7|5097.7|5076.2|5073.2|221
1584494700000|2020-03-18 01:25:00|5078.2|5075.2|5084.2|5081.2|5084.2|5081.2|5071.7|5068.7|161
1584495000000|2020-03-18 01:30:00|5084.7|5081.7|5072.7|5069.7|5087.2|5084.2|5063.2|5060.2|370
1584495300000|2020-03-18 01:35:00|5072.2|5069.2|5055.7|5052.7|5088.2|5085.2|5033.2|5030.2|550
1584495600000|2020-03-18 01:40:00|5054.2|5051.2|5028.2|5025.2|5060.2|5057.2|5022.2|5019.2|340
1584495900000|2020-03-18 01:45:00|5027.7|5024.7|5022.7|5019.7|5032.2|5029.2|5009.7|5006.7|361
1584496200000|2020-03-18 01:50:00|5022.2|5019.2|5028.7|5025.7|5045.2|5042.2|5017.7|5014.7|307
1584496500000|2020-03-18 01:55:00|5029.2|5026.2|5031.2|5028.2|5044.2|5041.2|5027.2|5024.2|191
1584496800000|2020-03-18 02:00:00|5030.7|5027.7|5027.2|5024.2|5043.2|5040.2|5023.7|5020.7|262
1584497100000|2020-03-18 02:05:00|5028.2|5025.2|5015.7|5012.7|5038.2|5035.2|5015.7|5012.7|305
1584497400000|2020-03-18 02:10:00|5016.7|5013.7|5013.5|5010.5|5017|5014|5000.7|4997.7|412
1584497700000|2020-03-18 02:15:00|5013|5010|5021.5|5018.5|5028.5|5025.5|5013|5010|230
1584498000000|2020-03-18 02:20:00|5020.5|5017.5|5020.5|5017.5|5040|5037|5019.5|5016.5|176
1584498300000|2020-03-18 02:25:00|5021.5|5018.5|5023.5|5020.5|5028.5|5025.5|5017.5|5014.5|178
1584498600000|2020-03-18 02:30:00|5023|5020|5048|5045|5071.5|5068.5|5023|5020|308
1584498900000|2020-03-18 02:35:00|5047.5|5044.5|5035.5|5032.5|5054|5051|5034|5031|248
1584499200000|2020-03-18 02:40:00|5035|5032|5039|5036|5045.5|5042.5|5033|5030|210
1584499500000|2020-03-18 02:45:00|5038.5|5035.5|5017|5014|5038.5|5035.5|5017|5014|342
1584499800000|2020-03-18 02:50:00|5016.5|5013.5|5030.5|5027.5|5030.5|5027.5|5002.5|4999.5|479
1584500100000|2020-03-18 02:55:00|5030|5027|5040|5037|5045|5042|5024|5021|320
1584500400000|2020-03-18 03:00:00|5040.5|5037.5|5016.5|5013.5|5054|5051|5012|5009|376
1584500700000|2020-03-18 03:05:00|5016|5013|5011|5008|5024|5021|5006.5|5003.5|138
1584501000000|2020-03-18 03:10:00|5012|5009|5012|5009|5019.5|5016.5|5007.5|5004.5|301
1584501300000|2020-03-18 03:15:00|5012.5|5009.5|4995|4992|5014.5|5011.5|4994|4991|419
1584501600000|2020-03-18 03:20:00|4995.5|4992.5|4988.5|4985.5|4999|4996|4984|4981|267
1584501900000|2020-03-18 03:25:00|4988|4985|4981.5|4978.5|4990.5|4987.5|4977|4974|203
1584502200000|2020-03-18 03:30:00|4981|4978|4954.5|4951.5|4981.5|4978.5|4950|4947|526
1584502500000|2020-03-18 03:35:00|4954|4951|4949.5|4946.5|4956|4953|4945|4942|267
1584502800000|2020-03-18 03:40:00|4949|4946|4954|4951|4968|4965|4946.5|4943.5|469
1584503100000|2020-03-18 03:45:00|4953|4950|4930.5|4927.5|4954|4951|4930|4927|563
1584503400000|2020-03-18 03:50:00|4930|4927|4954|4951|4954|4951|4927.5|4924.5|403
1584503700000|2020-03-18 03:55:00|4953.5|4950.5|4944|4941|4960|4957|4939|4936|412
1584504000000|2020-03-18 04:00:00|4946|4943|4929|4926|4948.5|4945.5|4925|4922|564
1584504300000|2020-03-18 04:05:00|4924|4921|4956|4953|4956|4953|4922|4919|536
1584504600000|2020-03-18 04:10:00|4954.5|4951.5|4948|4945|4955.5|4952.5|4938|4935|562
1584504900000|2020-03-18 04:15:00|4947|4944|4943.5|4940.5|4950|4947|4922|4919|384
1584505200000|2020-03-18 04:20:00|4943|4940|4924.5|4921.5|4950|4947|4924|4921|431
1584505500000|2020-03-18 04:25:00|4924|4921|4913.5|4910.5|4935|4932|4911.5|4908.5|389
1584505800000|2020-03-18 04:30:00|4913|4910|4916|4913|4919.5|4916.5|4907.5|4904.5|497
1584506100000|2020-03-18 04:35:00|4915.5|4912.5|4889|4886|4916|4913|4880.5|4877.5|959
1584506400000|2020-03-18 04:40:00|4890|4887|4952|4949|4958|4955|4875.5|4872.5|846
1584506700000|2020-03-18 04:45:00|4953|4950|4996|4993|5000|4997|4939.5|4936.5|754
1584507000000|2020-03-18 04:50:00|4996.5|4993.5|5048.5|5045.5|5051.5|5048.5|4996|4993|743
1584507300000|2020-03-18 04:55:00|5048|5045|5040|5037|5051.5|5048.5|5028.5|5025.5|779
1584507600000|2020-03-18 05:00:00|5039.5|5036.5|4963|4959|5048.5|5044.5|4962|4958|857
1584507900000|2020-03-18 05:05:00|4962.5|4958.5|4991|4987|4992|4988|4906.5|4902.5|1641
1584508200000|2020-03-18 05:10:00|4993|4989|4926.5|4922.5|4994|4990|4926.5|4922.5|1204
1584508500000|2020-03-18 05:15:00|4927|4923|4912|4908|4938|4934|4905|4901|502
1584508800000|2020-03-18 05:20:00|4911.5|4907.5|4939|4935|4957|4953|4906|4902|370
1584509100000|2020-03-18 05:25:00|4938|4934|4926.5|4922.5|4964|4960|4916|4912|613
1584509400000|2020-03-18 05:30:00|4919|4913|4898.3|4892.3|4921.4|4915.4|4898.3|4892.3|1
1584509700000|2020-03-18 05:35:00|4897.4|4891.4|4882|4876|4907.1|4901.1|4882|4876|0
1584510000000|2020-03-18 05:40:00|4883|4877|4901.6|4895.6|4904.7|4898.7|4879.9|4873.9|0
1584510300000|2020-03-18 05:45:00|4900.6|4894.6|4899.8|4893.8|4901.4|4895.4|4891|4885|0
1584510600000|2020-03-18 05:50:00|4898.8|4892.8|4879.1|4873.1|4900.7|4894.7|4877.4|4871.4|0
1584510900000|2020-03-18 05:55:00|4880.9|4874.9|4876.2|4870.2|4883|4877|4871.1|4865.1|0
1584511200000|2020-03-18 06:00:00|4875.3|4869.3|4901.4|4895.4|4908.9|4902.9|4875.3|4869.3|0
1584511500000|2020-03-18 06:05:00|4903.3|4897.3|4903.2|4897.2|4910.8|4904.8|4899.6|4893.6|0
1584511800000|2020-03-18 06:10:00|4889.5|4884.5|4880|4875|4922|4917|4835|4830|71
1584512100000|2020-03-18 06:15:00|4880.5|4875.5|4891.5|4886.5|4897.5|4892.5|4880|4875|14
1584512400000|2020-03-18 06:20:00|4892|4887|4886|4881|4893|4888|4882|4877|96
1584512700000|2020-03-18 06:25:00|4885.5|4880.5|4877|4872|4890|4885|4876.5|4871.5|84
1584513000000|2020-03-18 06:30:00|4876.5|4871.5|4863.5|4858.5|4877.5|4872.5|4860.5|4855.5|228
1584513300000|2020-03-18 06:35:00|4863|4858|4869.5|4864.5|4885|4880|4861|4856|82
1584513600000|2020-03-18 06:40:00|4870|4865|4871.5|4866.5|4878.5|4873.5|4867|4862|28
1584513900000|2020-03-18 06:45:00|4869.5|4864.5|4864.5|4859.5|4871|4866|4859|4854|55
1584514200000|2020-03-18 06:50:00|4863|4858|4862.5|4857.5|4868.5|4863.5|4860.5|4855.5|48
1584514500000|2020-03-18 06:55:00|4863|4858|4880.5|4875.5|4880.5|4875.5|4858.5|4853.5|52
1584514800000|2020-03-18 07:00:00|4879.5|4874.5|4897.5|4892.5|4918.5|4913.5|4874.5|4869.5|187
1584515100000|2020-03-18 07:05:00|4896.5|4891.5|4908.5|4903.5|4908.5|4903.5|4878|4873|120
1584515400000|2020-03-18 07:10:00|4909|4904|4895.5|4890.5|4916.5|4911.5|4893|4888|78
1584515700000|2020-03-18 07:15:00|4894.5|4889.5|4888.5|4883.5|4896.5|4891.5|4888.5|4883.5|16
1584516000000|2020-03-18 07:20:00|4890.5|4885.5|4899|4894|4901|4896|4878|4873|58
1584516300000|2020-03-18 07:25:00|4898.5|4893.5|4922.5|4917.5|4932.5|4927.5|4898|4893|255
1584516600000|2020-03-18 07:30:00|4922|4917|4930|4925|4945|4940|4916.5|4911.5|136
1584516900000|2020-03-18 07:35:00|4929|4924|4942.5|4937.5|4942.5|4937.5|4918.5|4913.5|67
1584517200000|2020-03-18 07:40:00|4945|4940|4941.5|4936.5|4951|4946|4924|4919|119
1584517500000|2020-03-18 07:45:00|4941|4936|4900|4895|4941|4936|4899|4894|45
1584517800000|2020-03-18 07:50:00|4899.5|4894.5|4927.5|4922.5|4928|4923|4898|4893|50
1584518100000|2020-03-18 07:55:00|4927|4922|4953|4948|4953|4948|4915.5|4910.5|174
1584518400000|2020-03-18 08:00:00|4953.5|4948.5|4944.5|4939.5|4965|4960|4936.5|4931.5|90
1584518700000|2020-03-18 08:05:00|4945|4940|4917|4912|4949|4944|4916|4911|93
1584519000000|2020-03-18 08:10:00|4917.5|4912.5|4912|4907|4930.5|4925.5|4892|4887|185
1584519300000|2020-03-18 08:15:00|4911.5|4906.5|4928|4923|4933|4928|4911|4906|173
1584519600000|2020-03-18 08:20:00|4930.5|4925.5|4938.5|4933.5|4939.5|4934.5|4926|4921|181
1584519900000|2020-03-18 08:25:00|4939|4934|4930|4925|4945|4940|4909|4904|124
1584520200000|2020-03-18 08:30:00|4929.5|4924.5|4922|4917|4937|4932|4915|4910|142
1584520500000|2020-03-18 08:35:00|4921|4916|4948.5|4943.5|4951|4946|4917|4912|144
1584520800000|2020-03-18 08:40:00|4948|4943|4938|4933|4948|4943|4919|4914|252
1584521100000|2020-03-18 08:45:00|4938.5|4933.5|4956.5|4951.5|4957|4952|4921|4916|78
1584521400000|2020-03-18 08:50:00|4953.5|4948.5|4947|4942|4954.5|4949.5|4946|4941|110
1584521700000|2020-03-18 08:55:00|4946|4941|4943.5|4938.5|4955.5|4950.5|4938.5|4933.5|166
1584522000000|2020-03-18 09:00:00|4944.5|4939.5|4939.5|4934.5|4955.5|4950.5|4936.5|4931.5|164
1584522300000|2020-03-18 09:05:00|4939|4934|4942|4937|4959.5|4954.5|4927.5|4922.5|73
1584522600000|2020-03-18 09:10:00|4942.5|4937.5|4948.5|4943.5|4961.5|4956.5|4939|4934|114
1584522900000|2020-03-18 09:15:00|4950.5|4945.5|4945|4940|4957|4952|4944.5|4939.5|155
1584523200000|2020-03-18 09:20:00|4943.5|4938.5|4946.5|4941.5|4954.5|4949.5|4929|4924|212
1584523500000|2020-03-18 09:25:00|4944|4939|4940|4935|4952|4947|4935|4930|155
1584523800000|2020-03-18 09:30:00|4939.5|4934.5|4918.5|4913.5|4939.5|4934.5|4916.5|4911.5|169
1584524100000|2020-03-18 09:35:00|4919|4914|4931.5|4926.5|4933.5|4928.5|4918.5|4913.5|70
1584524400000|2020-03-18 09:40:00|4932|4927|4918.5|4913.5|4932|4927|4916|4911|65
1584524700000|2020-03-18 09:45:00|4919|4914|4916.5|4911.5|4924|4919|4905|4900|104
1584525000000|2020-03-18 09:50:00|4919.5|4914.5|4898.5|4893.5|4922|4917|4898.5|4893.5|63
1584525300000|2020-03-18 09:55:00|4898|4893|4906|4901|4909|4904|4895|4890|71
1584525600000|2020-03-18 10:00:00|4907.5|4902.5|4902.5|4897.5|4912.5|4907.5|4901.5|4896.5|51
1584525900000|2020-03-18 10:05:00|4903|4898|4876.5|4871.5|4903|4898|4876.5|4871.5|138
1584526200000|2020-03-18 10:10:00|4878.5|4873.5|4870.5|4865.5|4882|4877|4869.5|4864.5|229
1584526500000|2020-03-18 10:15:00|4871|4866|4871.5|4866.5|4888|4883|4869|4864|81
1584526800000|2020-03-18 10:20:00|4873|4868|4866.5|4861.5|4880|4875|4857|4852|148
1584527100000|2020-03-18 10:25:00|4867|4862|4850.5|4845.5|4868.5|4863.5|4850|4845|90
1584527400000|2020-03-18 10:30:00|4851|4846|4854|4849|4857|4852|4839.5|4834.5|129
1584527700000|2020-03-18 10:35:00|4848|4843|4844|4839|4848|4843|4832|4827|176
1584528000000|2020-03-18 10:40:00|4845|4840|4824.5|4819.5|4845|4840|4824.5|4819.5|94
1584528300000|2020-03-18 10:45:00|4825|4820|4816|4811|4835.5|4830.5|4812|4807|96
1584528600000|2020-03-18 10:50:00|4815.5|4810.5|4820|4815|4831.5|4826.5|4814.5|4809.5|112
1584528900000|2020-03-18 10:55:00|4820.5|4815.5|4826.5|4821.5|4829.5|4824.5|4817|4812|104
1584529200000|2020-03-18 11:00:00|4827.5|4822.5|4817.5|4812.5|4829.5|4824.5|4812|4807|146
1584529500000|2020-03-18 11:05:00|4818|4813|4815|4810|4831.5|4826.5|4806.5|4801.5|139
1584529800000|2020-03-18 11:10:00|4814.5|4809.5|4793.5|4788.5|4825|4820|4793|4788|152
1584530100000|2020-03-18 11:15:00|4795|4790|4812|4807|4833|4828|4793|4788|142
1584530400000|2020-03-18 11:20:00|4813|4808|4805|4800|4824|4819|4798.5|4793.5|145
1584530700000|2020-03-18 11:25:00|4799|4794|4821.5|4816.5|4830.5|4825.5|4799|4794|145
1584531000000|2020-03-18 11:30:00|4820.5|4815.5|4830.5|4825.5|4835|4830|4800|4795|190
1584531300000|2020-03-18 11:35:00|4830|4825|4823|4818|4831|4826|4815.5|4810.5|50
1584531600000|2020-03-18 11:40:00|4823.5|4818.5|4814.5|4809.5|4825.5|4820.5|4792.5|4787.5|70
1584531900000|2020-03-18 11:45:00|4815|4810|4838.5|4833.5|4838.5|4833.5|4798|4793|105
1584532200000|2020-03-18 11:50:00|4843|4838|4815.5|4810.5|4843|4838|4805.5|4800.5|171
1584532500000|2020-03-18 11:55:00|4816|4811|4847.5|4842.5|4848|4843|4810.5|4805.5|161
1584532800000|2020-03-18 12:00:00|4850.5|4845.5|4846|4841|4865|4860|4820|4815|116
1584533100000|2020-03-18 12:05:00|4845.5|4840.5|4819.5|4814.5|4845.5|4840.5|4818.5|4813.5|67
1584533400000|2020-03-18 12:10:00|4820|4815|4804|4799|4826.5|4821.5|4803.5|4798.5|92
1584533700000|2020-03-18 12:15:00|4804.5|4799.5|4821.5|4816.5|4822|4817|4801.5|4796.5|117
1584534000000|2020-03-18 12:20:00|4823.5|4818.5|4815|4810|4837.5|4832.5|4811|4806|123
1584534300000|2020-03-18 12:25:00|4815.5|4810.5|4819.5|4814.5|4835|4830|4809.5|4804.5|79
1584534600000|2020-03-18 12:30:00|4819|4814|4820.5|4815.5|4821|4816|4802.5|4797.5|55
1584534900000|2020-03-18 12:35:00|4820|4815|4806.5|4801.5|4832.5|4827.5|4806.5|4801.5|59
1584535200000|2020-03-18 12:40:00|4807|4802|4818.5|4813.5|4834|4829|4802|4797|87
1584535500000|2020-03-18 12:45:00|4816.5|4811.5|4811.5|4806.5|4830|4825|4809|4804|79
1584535800000|2020-03-18 12:50:00|4811|4806|4815.5|4810.5|4816.5|4811.5|4805.5|4800.5|43
1584536100000|2020-03-18 12:55:00|4816|4811|4818.5|4813.5|4821.5|4816.5|4806|4801|55
1584536400000|2020-03-18 13:00:00|4818|4813|4828.5|4823.5|4828.5|4823.5|4795.5|4790.5|79
1584536700000|2020-03-18 13:05:00|4828|4823|4830.5|4825.5|4833|4828|4814|4809|166
1584537000000|2020-03-18 13:10:00|4824|4819|4815.5|4810.5|4824|4819|4791.5|4786.5|73
1584537300000|2020-03-18 13:15:00|4815|4810|4790|4785|4818|4813|4789.5|4784.5|148
1584537600000|2020-03-18 13:20:00|4790.5|4785.5|4810|4805|4814|4809|4784.5|4779.5|150
1584537900000|2020-03-18 13:25:00|4809.5|4804.5|4771|4766|4812|4807|4765|4760|246
1584538200000|2020-03-18 13:30:00|4778|4773|4823|4818|4869|4864|4776.5|4771.5|569
1584538500000|2020-03-18 13:35:00|4822.5|4817.5|4805.5|4800.5|4860|4855|4794|4789|458
1584538800000|2020-03-18 13:40:00|4805|4800|4847|4842|4863|4858|4804.5|4799.5|434
1584539100000|2020-03-18 13:45:00|4845|4840|4836|4831|4848|4843|4813|4808|226
1584539400000|2020-03-18 13:50:00|4838|4833|4911|4906|4911|4906|4837|4832|271
1584539700000|2020-03-18 13:55:00|4912|4907|4926.5|4921.5|4928|4923|4896.5|4891.5|457
1584540000000|2020-03-18 14:00:00|4927.5|4922.5|5005.5|5000.5|5007.5|5002.5|4922.5|4917.5|526
1584540300000|2020-03-18 14:05:00|5005|5000|4952|4947|5007.5|5002.5|4949.5|4944.5|423
1584540600000|2020-03-18 14:10:00|4953|4948|4950.5|4945.5|4968|4963|4939|4934|203
1584540900000|2020-03-18 14:15:00|4951|4946|4946.5|4941.5|4965.5|4960.5|4946.5|4941.5|264
1584541200000|2020-03-18 14:20:00|4943.5|4938.5|4934|4929|4953.5|4948.5|4934|4929|208
1584541500000|2020-03-18 14:25:00|4933|4928|4960|4955|4964|4959|4933|4928|223
1584541800000|2020-03-18 14:30:00|4960.5|4955.5|4973.5|4968.5|4981|4976|4951|4946|253
1584542100000|2020-03-18 14:35:00|4974|4969|4976|4971|4981|4976|4963.5|4958.5|237
1584542400000|2020-03-18 14:40:00|4974|4969|4983|4978|4998|4993|4973|4968|188
1584542700000|2020-03-18 14:45:00|4984|4979|4943.5|4938.5|4992|4987|4934.5|4929.5|183
1584543000000|2020-03-18 14:50:00|4944|4939|4928|4923|4944|4939|4913|4908|154
1584543300000|2020-03-18 14:55:00|4927.5|4922.5|4923.5|4918.5|4931.5|4926.5|4917|4912|141
1584543600000|2020-03-18 15:00:00|4924|4919|4921|4916|4937.5|4932.5|4909|4904|192
1584543900000|2020-03-18 15:05:00|4920.5|4915.5|4899|4894|4924.5|4919.5|4898|4893|180
1584544200000|2020-03-18 15:10:00|4899.5|4894.5|4897.5|4892.5|4913.5|4908.5|4889|4884|155
1584544500000|2020-03-18 15:15:00|4897|4892|4903|4898|4905|4900|4878|4873|235
1584544800000|2020-03-18 15:20:00|4903.5|4898.5|4910|4905|4924.5|4919.5|4897|4892|111
1584545100000|2020-03-18 15:25:00|4909.5|4904.5|4906|4901|4926.5|4921.5|4895.5|4890.5|116
1584545400000|2020-03-18 15:30:00|4906.5|4901.5|4903.5|4898.5|4929.5|4924.5|4893|4888|101
1584545700000|2020-03-18 15:35:00|4902.5|4897.5|4915.5|4910.5|4928.5|4923.5|4901|4896|139
1584546000000|2020-03-18 15:40:00|4914|4909|4909|4904|4926.5|4921.5|4902|4897|176
1584546300000|2020-03-18 15:45:00|4911.5|4906.5|4936.5|4931.5|4942|4937|4904.5|4899.5|121
1584546600000|2020-03-18 15:50:00|4937|4932|4949|4944|4956.5|4951.5|4934|4929|139
1584546900000|2020-03-18 15:55:00|4955.5|4950.5|4954.5|4949.5|4966|4961|4951|4946|223
1584547200000|2020-03-18 16:00:00|4955.5|4950.5|4920.5|4915.5|4956|4951|4920.5|4915.5|197
1584547500000|2020-03-18 16:05:00|4917.5|4912.5|4922|4917|4930.5|4925.5|4914.5|4909.5|205
1584547800000|2020-03-18 16:10:00|4921.5|4916.5|4893.5|4888.5|4936|4931|4893.5|4888.5|158
1584548100000|2020-03-18 16:15:00|4894|4889|4889|4884|4894|4889|4868.5|4863.5|198
1584548400000|2020-03-18 16:20:00|4886|4881|4899|4894|4907.5|4902.5|4879.5|4874.5|256
1584548700000|2020-03-18 16:25:00|4897.5|4892.5|4922.5|4917.5|4926.5|4921.5|4892.5|4887.5|316
1584549000000|2020-03-18 16:30:00|4920.5|4915.5|4902|4897|4926|4921|4893.5|4888.5|209
1584549300000|2020-03-18 16:35:00|4907.5|4902.5|4902.5|4897.5|4908|4903|4893.5|4888.5|389
1584549600000|2020-03-18 16:40:00|4901|4896|4905.5|4900.5|4908|4903|4882|4877|180
1584549900000|2020-03-18 16:45:00|4904.5|4899.5|4882|4877|4907.5|4902.5|4876.5|4871.5|248
1584550200000|2020-03-18 16:50:00|4882.5|4877.5|4868|4863|4904|4899|4863|4858|276
1584550500000|2020-03-18 16:55:00|4871|4866|4850|4845|4876.5|4871.5|4838.5|4833.5|158
1584550800000|2020-03-18 17:00:00|4850.5|4845.5|4826|4821|4856|4851|4825.5|4820.5|83
1584551100000|2020-03-18 17:05:00|4825.5|4820.5|4817|4812|4828|4823|4800.5|4795.5|181
1584551400000|2020-03-18 17:10:00|4816.5|4811.5|4838.5|4833.5|4856|4851|4816.5|4811.5|207
1584551700000|2020-03-18 17:15:00|4838|4833|4841.5|4836.5|4848|4843|4827|4822|61
1584552000000|2020-03-18 17:20:00|4842|4837|4841.5|4836.5|4853|4848|4829|4824|50
1584552300000|2020-03-18 17:25:00|4841|4836|4816.5|4811.5|4841.5|4836.5|4809.5|4804.5|55
1584552600000|2020-03-18 17:30:00|4816|4811|4799|4794|4816|4811|4793.5|4788.5|52
1584552900000|2020-03-18 17:35:00|4800|4795|4822.5|4817.5|4831|4826|4800|4795|135
1584553200000|2020-03-18 17:40:00|4815.5|4810.5|4831.5|4826.5|4842.5|4837.5|4815|4810|160
1584553500000|2020-03-18 17:45:00|4828.5|4823.5|4853.5|4848.5|4855.5|4850.5|4810|4805|246
1584553800000|2020-03-18 17:50:00|4853|4848|4837|4832|4853.5|4848.5|4815.5|4810.5|156
1584554100000|2020-03-18 17:55:00|4836.5|4831.5|4812|4807|4836.5|4831.5|4798|4793|116
1584554400000|2020-03-18 18:00:00|4812.5|4807.5|4795.5|4790.5|4813|4808|4795.5|4790.5|81
1584554700000|2020-03-18 18:05:00|4794.5|4789.5|4804.5|4799.5|4815.5|4810.5|4794.5|4789.5|134
1584555000000|2020-03-18 18:10:00|4804|4799|4785|4780|4804|4799|4783|4778|175
1584555300000|2020-03-18 18:15:00|4788.5|4783.5|4783.5|4778.5|4799.5|4794.5|4779|4774|246
1584555600000|2020-03-18 18:20:00|4783|4778|4774|4769|4790.5|4785.5|4771.5|4766.5|123
1584555900000|2020-03-18 18:25:00|4768.5|4763.5|4780|4775|4784|4779|4765|4760|223
1584556200000|2020-03-18 18:30:00|4779.5|4774.5|4778.5|4773.5|4798.5|4793.5|4766.5|4761.5|143
1584556500000|2020-03-18 18:35:00|4779|4774|4804.5|4799.5|4806|4801|4776.5|4771.5|171
1584556800000|2020-03-18 18:40:00|4805|4800|4796.5|4791.5|4805|4800|4777.5|4772.5|115
1584557100000|2020-03-18 18:45:00|4803|4798|4787|4782|4807.5|4802.5|4769|4764|96
1584557400000|2020-03-18 18:50:00|4786.5|4781.5|4812.5|4807.5|4819.5|4814.5|4777.5|4772.5|166
1584557700000|2020-03-18 18:55:00|4811.5|4806.5|4817.5|4812.5|4832|4827|4805|4800|243
1584558000000|2020-03-18 19:00:00|4818|4813|4791|4786|4825|4820|4783.5|4778.5|190
1584558300000|2020-03-18 19:05:00|4790.5|4785.5|4802|4797|4820.5|4815.5|4788.5|4783.5|278
1584558600000|2020-03-18 19:10:00|4802.5|4797.5|4830.5|4825.5|4837.5|4832.5|4802.5|4797.5|348
1584558900000|2020-03-18 19:15:00|4830|4825|4805.5|4800.5|4831|4826|4794.5|4789.5|185
1584559200000|2020-03-18 19:20:00|4806|4801|4773.5|4768.5|4807.5|4802.5|4766|4761|172
1584559500000|2020-03-18 19:25:00|4778|4773|4754.5|4749.5|4795|4790|4754.5|4749.5|281
1584559800000|2020-03-18 19:30:00|4751.5|4746.5|4747.5|4742.5|4766|4761|4738|4733|299
1584560100000|2020-03-18 19:35:00|4747|4742|4744|4739|4758|4753|4738|4733|273
1584560400000|2020-03-18 19:40:00|4745.5|4740.5|4755.5|4750.5|4760|4755|4742.5|4737.5|503
1584560700000|2020-03-18 19:45:00|4753|4748|4795.5|4790.5|4796|4791|4742|4737|297
1584561000000|2020-03-18 19:50:00|4795|4790|4837|4832|4839.5|4834.5|4785.5|4780.5|401
1584561300000|2020-03-18 19:55:00|4837.5|4832.5|4854|4849|4868|4863|4809.5|4804.5|430
1584561600000|2020-03-18 20:00:00|4831.4|4825.4|4826.2|4820.2|4843.8|4837.8|4739.4|4733.4|0
1584561900000|2020-03-18 20:05:00|4825.5|4819.5|4863.6|4857.6|4897.3|4891.3|4817.5|4811.5|0
1584562200000|2020-03-18 20:10:00|4863.7|4857.7|4864.2|4858.2|4899.1|4893.1|4844.5|4838.5|0
1584562500000|2020-03-18 20:15:00|4873.8|4867.8|4860.3|4854.3|4875|4869|4860.1|4854.1|0
1584562800000|2020-03-18 20:20:00|4860.4|4854.4|4862|4856|4862.9|4856.9|4858|4852|0
1584563100000|2020-03-18 20:25:00|4862.2|4856.2|4866|4860|4866|4860|4858.9|4852.9|0
1584563400000|2020-03-18 20:30:00|4865.4|4859.4|4846.7|4840.7|4865.6|4859.6|4835.4|4829.4|0
1584563700000|2020-03-18 20:35:00|4846|4840|4844.6|4838.6|4849.5|4843.5|4835.8|4829.8|0
1584564000000|2020-03-18 20:40:00|4843.9|4837.9|4844.7|4838.7|4850.1|4844.1|4835.8|4829.8|0
1584564300000|2020-03-18 20:45:00|4844.1|4838.1|4850.3|4844.3|4878.8|4872.8|4843.4|4837.4|0
1584564600000|2020-03-18 20:50:00|4850.4|4844.4|4887.9|4881.9|4887.9|4881.9|4846.3|4840.3|0
1584564900000|2020-03-18 20:55:00|4887.2|4881.2|4900|4894|4904|4898|4887.2|4881.2|0
1584565200000|2020-03-18 21:00:00|4899.9|4893.9|4894.2|4888.2|4900.4|4894.4|4888.4|4882.4|0
1584565500000|2020-03-18 21:05:00|4894.1|4888.1|4885.6|4879.6|4895.1|4889.1|4883.6|4877.6|0
1584565800000|2020-03-18 21:10:00|4886.4|4880.4|4890.5|4884.5|4890.6|4884.6|4885.2|4879.2|0
1584566100000|2020-03-18 21:15:00|4890.3|4884.3|4878.3|4872.3|4890.4|4884.4|4878.2|4872.2|0
1584566400000|2020-03-18 21:20:00|4878.1|4872.1|4874.9|4868.9|4878.1|4872.1|4868|4862|0
1584566700000|2020-03-18 21:25:00|4875|4869|4877|4871|4879|4873|4873|4867|0
1584567000000|2020-03-18 21:30:00|4877.7|4871.7|4879.9|4873.9|4883|4877|4874.6|4868.6|0
1584567300000|2020-03-18 21:35:00|4880.6|4874.6|4882.2|4876.2|4883.5|4877.5|4877.6|4871.6|0
1584567600000|2020-03-18 21:40:00|4882.3|4876.3|4876.1|4870.1|4882.3|4876.3|4876.1|4870.1|0
1584567900000|2020-03-18 21:45:00|4876|4870|4870.9|4864.9|4876|4870|4868.6|4862.6|0
1584568200000|2020-03-18 21:50:00|4872|4866|4876.6|4870.6|4877.1|4871.1|4870.2|4864.2|0
1584568500000|2020-03-18 21:55:00|4877.1|4871.1|4886.1|4880.1|4886.1|4880.1|4877|4871|0
1584568800000|2020-03-18 22:00:00|4891|4885|4815.6|4809.6|4901|4895|4815.6|4809.6|0
1584569100000|2020-03-18 22:05:00|4816.3|4810.3|4787.1|4781.1|4829.5|4823.5|4785.2|4779.2|0
1584569400000|2020-03-18 22:10:00|4788.3|4782.3|4807.8|4801.8|4825.4|4819.4|4776.6|4770.6|0
1584569700000|2020-03-18 22:15:00|4807.4|4801.4|4856.5|4850.5|4857.3|4851.3|4791.9|4785.9|0
1584570000000|2020-03-18 22:20:00|4855|4849|4855.6|4849.6|4867.7|4861.7|4820.6|4814.6|0
1584570300000|2020-03-18 22:25:00|4855.2|4849.2|4814.6|4808.6|4871.5|4865.5|4814.6|4808.6|0
1584570600000|2020-03-18 22:30:00|4815.3|4809.3|4826.4|4820.4|4837.6|4831.6|4800.6|4794.6|0
1584570900000|2020-03-18 22:35:00|4824.5|4818.5|4861.2|4855.2|4861.2|4855.2|4812.6|4806.6|0
1584571200000|2020-03-18 22:40:00|4862|4856|4872.8|4866.8|4880.2|4874.2|4843.6|4837.6|0
1584571500000|2020-03-18 22:45:00|4873.2|4867.2|4978.4|4972.4|4998.7|4992.7|4871.9|4865.9|0
1584571800000|2020-03-18 22:50:00|4978.8|4972.8|4999|4995|5006|5002|4933.5|4929.5|1286
1584572100000|2020-03-18 22:55:00|4999.5|4995.5|5031|5027|5065|5061|4998.5|4994.5|1357
1584572400000|2020-03-18 23:00:00|5027|5023|5021.5|5018.5|5039|5036|5010.5|5007.5|1237
1584572700000|2020-03-18 23:05:00|5021|5018|5004|5001|5031|5028|4982|4979|674
1584573000000|2020-03-18 23:10:00|5005.5|5002.5|5024.5|5021.5|5037|5034|5005.5|5002.5|1175
1584573300000|2020-03-18 23:15:00|5024|5021|5060.5|5057.5|5060.5|5057.5|5012|5009|987
1584573600000|2020-03-18 23:20:00|5060|5057|5082.5|5079.5|5105.5|5102.5|5046.5|5043.5|800
1584573900000|2020-03-18 23:25:00|5084.5|5081.5|5058.5|5055.5|5088.5|5085.5|5046|5043|432
1584574200000|2020-03-18 23:30:00|5065.5|5062.5|5027|5024|5069.5|5066.5|5020.5|5017.5|500
1584574500000|2020-03-18 23:35:00|5026.5|5023.5|5030.5|5027.5|5037.5|5034.5|5019|5016|515
1584574800000|2020-03-18 23:40:00|5027.5|5024.5|5032|5029|5045.5|5042.5|5021|5018|424
1584575100000|2020-03-18 23:45:00|5034|5031|5003.5|5000.5|5042|5039|4999|4996|445
1584575400000|2020-03-18 23:50:00|5004|5001|4980|4977|5005|5002|4966.5|4963.5|698
1584575700000|2020-03-18 23:55:00|4975|4972|4980.5|4977.5|4997.5|4994.5|4970.5|4967.5|386
1584576000000|2020-03-19 00:00:00|4983|4980|4955.5|4952.5|5015.5|5012.5|4951.5|4948.5|507
1584576300000|2020-03-19 00:05:00|4961|4958|4933.5|4930.5|4980|4977|4933.5|4930.5|557
1584576600000|2020-03-19 00:10:00|4931.5|4928.5|4922|4919|4955|4952|4906|4903|831
1584576900000|2020-03-19 00:15:00|4921|4918|4956|4953|4970.5|4967.5|4904|4901|628
1584577200000|2020-03-19 00:20:00|4960.5|4957.5|4953.5|4950.5|4992.5|4989.5|4952.5|4949.5|546
1584577500000|2020-03-19 00:25:00|4955|4952|4957|4954|4964.5|4961.5|4952|4949|1380
1584577800000|2020-03-19 00:30:00|4958.5|4955.5|4960.5|4957.5|4982.5|4979.5|4952.5|4949.5|592
1584578100000|2020-03-19 00:35:00|4960|4957|4979.5|4976.5|4987.5|4984.5|4957|4954|558
1584578400000|2020-03-19 00:40:00|4980|4977|4959.5|4956.5|4980|4977|4952.5|4949.5|763
1584578700000|2020-03-19 00:45:00|4957.5|4954.5|4956.5|4953.5|4971.5|4968.5|4928.5|4925.5|926
1584579000000|2020-03-19 00:50:00|4954|4951|4931|4928|4954.5|4951.5|4918|4915|702
1584579300000|2020-03-19 00:55:00|4930.5|4927.5|4921.5|4918.5|4942.5|4939.5|4916.5|4913.5|906
1584579600000|2020-03-19 01:00:00|4919.5|4916.5|4905|4902|4934|4931|4903|4900|1008
1584579900000|2020-03-19 01:05:00|4904.5|4901.5|4855.5|4852.5|4928.5|4925.5|4853.5|4850.5|1231
1584580200000|2020-03-19 01:10:00|4855|4852|4886|4883|4915|4912|4854|4851|566
1584580500000|2020-03-19 01:15:00|4887.5|4884.5|4956|4953|4956.5|4953.5|4887.5|4884.5|792
1584580800000|2020-03-19 01:20:00|4955.5|4952.5|4976.4|4973.4|4988.4|4985.4|4942.4|4939.4|703
1584581100000|2020-03-19 01:25:00|4974.4|4971.4|4973.4|4970.4|4983.4|4980.4|4951.9|4948.9|704
1584581400000|2020-03-19 01:30:00|4972.9|4969.9|4915.4|4912.4|4976.4|4973.4|4906.4|4903.4|771
1584581700000|2020-03-19 01:35:00|4916.9|4913.9|4893.4|4890.4|4936.9|4933.9|4879.9|4876.9|636
1584582000000|2020-03-19 01:40:00|4891.9|4888.9|4891.4|4888.4|4905.4|4902.4|4878.4|4875.4|638
1584582300000|2020-03-19 01:45:00|4888.9|4885.9|4900.4|4897.4|4907.4|4904.4|4878.9|4875.9|673
1584582600000|2020-03-19 01:50:00|4899.9|4896.9|4886.4|4883.4|4901.4|4898.4|4867.9|4864.9|577
1584582900000|2020-03-19 01:55:00|4886.9|4883.9|4878.4|4875.4|4897.9|4894.9|4868.4|4865.4|653
1584583200000|2020-03-19 02:00:00|4876.4|4873.4|4866.4|4863.4|4890.4|4887.4|4858.4|4855.4|709
1584583500000|2020-03-19 02:05:00|4865.4|4862.4|4863.4|4860.4|4891.4|4888.4|4855.4|4852.4|699
1584583800000|2020-03-19 02:10:00|4858.4|4855.4|4891.4|4888.4|4893.4|4890.4|4835.4|4832.4|647
1584584100000|2020-03-19 02:15:00|4893.4|4890.4|4883.4|4880.4|4896.9|4893.9|4873.4|4870.4|330
1584584400000|2020-03-19 02:20:00|4882.4|4879.4|4850.9|4847.9|4883.9|4880.9|4845.4|4842.4|561
1584584700000|2020-03-19 02:25:00|4850.4|4847.4|4834.4|4831.4|4866.4|4863.4|4834.4|4831.4|714
1584585000000|2020-03-19 02:30:00|4833.9|4830.9|4825.9|4822.9|4853.4|4850.4|4824.4|4821.4|656
1584585300000|2020-03-19 02:35:00|4825.4|4822.4|4856.4|4853.4|4857.9|4854.9|4824.4|4821.4|583
1584585600000|2020-03-19 02:40:00|4855.9|4852.9|4898.4|4895.4|4899.4|4896.4|4852.9|4849.9|692
1584585900000|2020-03-19 02:45:00|4887.9|4884.9|4861.9|4858.9|4889.9|4886.9|4847.9|4844.9|468
1584586200000|2020-03-19 02:50:00|4861.4|4858.4|4870.9|4867.9|4885.4|4882.4|4847.9|4844.9|550
1584586500000|2020-03-19 02:55:00|4873.4|4870.4|4854.4|4851.4|4885.9|4882.9|4847.4|4844.4|577
1584586800000|2020-03-19 03:00:00|4853.9|4850.9|4862.9|4859.9|4872.4|4869.4|4846.4|4843.4|720
1584587100000|2020-03-19 03:05:00|4864.4|4861.4|4841.9|4838.9|4876.9|4873.9|4837.9|4834.9|624
1584587400000|2020-03-19 03:10:00|4842.9|4839.9|4845.9|4842.9|4857.4|4854.4|4811.9|4808.9|797
1584587700000|2020-03-19 03:15:00|4844.9|4841.9|4849.9|4846.9|4851.4|4848.4|4836.9|4833.9|473
1584588000000|2020-03-19 03:20:00|4849.4|4846.4|4819.9|4816.9|4850.9|4847.9|4819.9|4816.9|672
1584588300000|2020-03-19 03:25:00|4820.4|4817.4|4871.9|4868.9|4873.9|4870.9|4819.9|4816.9|834
1584588600000|2020-03-19 03:30:00|4870.9|4867.9|4847.9|4844.9|4879.4|4876.4|4847.9|4844.9|1090
1584588900000|2020-03-19 03:35:00|4846.9|4843.9|4850.4|4847.4|4868.9|4865.9|4834.4|4831.4|606
1584589200000|2020-03-19 03:40:00|4850.9|4847.9|4845.4|4842.4|4872.9|4869.9|4834.4|4831.4|861
1584589500000|2020-03-19 03:45:00|4844.9|4841.9|4817.4|4814.4|4856.9|4853.9|4810.9|4807.9|748
1584589800000|2020-03-19 03:50:00|4816.9|4813.9|4779.9|4776.9|4819.4|4816.4|4777.9|4774.9|957
1584590100000|2020-03-19 03:55:00|4778.9|4775.9|4771.9|4768.9|4783.4|4780.4|4771.9|4768.9|771
1584590400000|2020-03-19 04:00:00|4773.9|4770.9|4790.4|4787.4|4814.9|4811.9|4769.9|4766.9|872
1584590700000|2020-03-19 04:05:00|4789.4|4786.4|4788.4|4785.4|4797.9|4794.9|4768.9|4765.9|601
1584591000000|2020-03-19 04:10:00|4787.9|4784.9|4794.4|4791.4|4806.9|4803.9|4770.9|4767.9|846
1584591300000|2020-03-19 04:15:00|4794.9|4791.9|4789.4|4786.4|4798.9|4795.9|4770.4|4767.4|682
1584591600000|2020-03-19 04:20:00|4788.9|4785.9|4768.4|4765.4|4788.9|4785.9|4767.9|4764.9|493
1584591900000|2020-03-19 04:25:00|4767.9|4764.9|4777.9|4774.9|4785.9|4782.9|4767.9|4764.9|711
1584592200000|2020-03-19 04:30:00|4780.4|4777.4|4795.4|4792.4|4804.9|4801.9|4779.4|4776.4|834
1584592500000|2020-03-19 04:35:00|4794.9|4791.9|4814.4|4811.4|4815.9|4812.9|4794.9|4791.9|899
1584592800000|2020-03-19 04:40:00|4814.9|4811.9|4805.9|4802.9|4823.4|4820.4|4797.9|4794.9|1056
1584593100000|2020-03-19 04:45:00|4804.9|4801.9|4776.9|4773.9|4811.4|4808.4|4776.9|4773.9|1180
1584593400000|2020-03-19 04:50:00|4776.4|4773.4|4773.4|4770.4|4785.9|4782.9|4768.9|4765.9|1262
1584593700000|2020-03-19 04:55:00|4772.9|4769.9|4758.4|4755.4|4778.4|4775.4|4741.4|4738.4|1586
1584594000000|2020-03-19 05:00:00|4758.9|4754.9|4774.4|4770.4|4810.4|4806.4|4750.4|4746.4|1728
1584594300000|2020-03-19 05:05:00|4773.9|4769.9|4830.4|4826.4|4833.4|4829.4|4753.9|4749.9|3204
1584594600000|2020-03-19 05:10:00|4831.9|4827.9|4860.4|4856.4|4860.4|4856.4|4795.9|4791.9|3793
1584594900000|2020-03-19 05:15:00|4862.4|4858.4|4862.9|4858.9|4872.9|4868.9|4848.4|4844.4|1923
1584595200000|2020-03-19 05:20:00|4859.4|4855.4|4866.4|4862.4|4870.9|4866.9|4850.9|4846.9|2050
1584595500000|2020-03-19 05:25:00|4864.9|4860.9|4850.4|4846.4|4866.9|4862.9|4836.4|4832.4|2631
1584595800000|2020-03-19 05:30:00|4859.3|4853.3|4843.2|4837.2|4861|4855|4826.3|4820.3|1
1584596100000|2020-03-19 05:35:00|4842.8|4836.8|4858.2|4852.2|4862.9|4856.9|4840|4834|0
1584596400000|2020-03-19 05:40:00|4858.6|4852.6|4917.5|4911.5|4917.5|4911.5|4855.3|4849.3|0
1584596700000|2020-03-19 05:45:00|4921.4|4915.4|4889.8|4883.8|4942.6|4936.6|4888.9|4882.9|0
1584597000000|2020-03-19 05:50:00|4889.4|4883.4|4902.7|4896.7|4929.5|4923.5|4880.6|4874.6|0
1584597300000|2020-03-19 05:55:00|4902.8|4896.8|4903.7|4897.7|4926.8|4920.8|4900.1|4894.1|0
1584597600000|2020-03-19 06:00:00|4903.9|4897.9|4960.4|4954.4|4967.9|4961.9|4903.9|4897.9|0
1584597900000|2020-03-19 06:05:00|4960.8|4954.8|4919.4|4913.4|4992.2|4986.2|4919.4|4913.4|0
1584598200000|2020-03-19 06:10:00|4865.4|4860.4|4867.4|4862.4|4870.4|4865.4|4824.4|4819.4|508
1584598500000|2020-03-19 06:15:00|4865.4|4860.4|4891.9|4886.9|4894.9|4889.9|4864.4|4859.4|174
1584598800000|2020-03-19 06:20:00|4891.4|4886.4|4895.9|4890.9|4911.9|4906.9|4881.4|4876.4|205
1584599100000|2020-03-19 06:25:00|4896.4|4891.4|4877.9|4872.9|4896.4|4891.4|4863.4|4858.4|210
1584599400000|2020-03-19 06:30:00|4878.4|4873.4|4880.4|4875.4|4889.4|4884.4|4857.9|4852.9|154
1584599700000|2020-03-19 06:35:00|4880.9|4875.9|4874.9|4869.9|4880.9|4875.9|4851.4|4846.4|200
1584600000000|2020-03-19 06:40:00|4875.4|4870.4|4874.4|4869.4|4882.4|4877.4|4849.9|4844.9|101
1584600300000|2020-03-19 06:45:00|4873.9|4868.9|4865.9|4860.9|4880.4|4875.4|4860.9|4855.9|109
1584600600000|2020-03-19 06:50:00|4869.9|4864.9|4875.4|4870.4|4881.4|4876.4|4862.9|4857.9|241
1584600900000|2020-03-19 06:55:00|4875.9|4870.9|4882.4|4877.4|4894.4|4889.4|4875.9|4870.9|460
1584601200000|2020-03-19 07:00:00|4881.9|4876.9|4904.4|4899.4|4911.4|4906.4|4880.9|4875.9|180
1584601500000|2020-03-19 07:05:00|4904.9|4899.9|4908.4|4903.4|4910.4|4905.4|4881.4|4876.4|178
1584601800000|2020-03-19 07:10:00|4903.4|4898.4|4888.9|4883.9|4904.9|4899.9|4883.4|4878.4|165
1584602100000|2020-03-19 07:15:00|4889.9|4884.9|4896.4|4891.4|4913.4|4908.4|4882.9|4877.9|309
1584602400000|2020-03-19 07:20:00|4895.9|4890.9|4903.4|4898.4|4907.4|4902.4|4885.9|4880.9|155
1584602700000|2020-03-19 07:25:00|4900.9|4895.9|4940.4|4935.4|4941.9|4936.9|4900.9|4895.9|282
1584603000000|2020-03-19 07:30:00|4941.4|4936.4|4918.4|4913.4|4950.9|4945.9|4906.9|4901.9|213
1584603300000|2020-03-19 07:35:00|4915.9|4910.9|4924.4|4919.4|4924.9|4919.9|4911.4|4906.4|236
1584603600000|2020-03-19 07:40:00|4924.9|4919.9|4910.9|4905.9|4925.4|4920.4|4901.4|4896.4|204
1584603900000|2020-03-19 07:45:00|4908.4|4903.4|4900.4|4895.4|4908.4|4903.4|4886.4|4881.4|163
1584604200000|2020-03-19 07:50:00|4900.9|4895.9|4876.4|4871.4|4903.4|4898.4|4861.9|4856.9|265
1584604500000|2020-03-19 07:55:00|4876.9|4871.9|4882.9|4877.9|4889.9|4884.9|4857.9|4852.9|173
1584604800000|2020-03-19 08:00:00|4886.9|4881.9|4879.9|4874.9|4890.9|4885.9|4865.9|4860.9|163
1584605100000|2020-03-19 08:05:00|4876.9|4871.9|4849.4|4844.4|4881.4|4876.4|4841.9|4836.9|205
1584605400000|2020-03-19 08:10:00|4848.9|4843.9|4872.4|4867.4|4882.9|4877.9|4845.4|4840.4|247
1584605700000|2020-03-19 08:15:00|4871.9|4866.9|4894.9|4889.9|4899.9|4894.9|4861.9|4856.9|154
1584606000000|2020-03-19 08:20:00|4889.9|4884.9|4911.9|4906.9|4924.9|4919.9|4887.4|4882.4|319
1584606300000|2020-03-19 08:25:00|4911.4|4906.4|4906.4|4901.4|4911.4|4906.4|4891.4|4886.4|239
1584606600000|2020-03-19 08:30:00|4906.9|4901.9|4905.9|4900.9|4918.4|4913.4|4879.4|4874.4|307
1584606900000|2020-03-19 08:35:00|4906.4|4901.4|4915.9|4910.9|4923.9|4918.9|4897.9|4892.9|442
1584607200000|2020-03-19 08:40:00|4917.4|4912.4|4916.9|4911.9|4923.4|4918.4|4913.9|4908.9|337
1584607500000|2020-03-19 08:45:00|4921.9|4916.9|4886.4|4881.4|4921.9|4916.9|4881.9|4876.9|189
1584607800000|2020-03-19 08:50:00|4889.4|4884.4|4905.4|4900.4|4917.4|4912.4|4889.4|4884.4|190
1584608100000|2020-03-19 08:55:00|4904.9|4899.9|4940.4|4935.4|4942.4|4937.4|4903.4|4898.4|235
1584608400000|2020-03-19 09:00:00|4940.9|4935.9|4922.9|4917.9|4960.4|4955.4|4920.4|4915.4|106
1584608700000|2020-03-19 09:05:00|4924.4|4919.4|4945.4|4940.4|4956.4|4951.4|4922.9|4917.9|16
1584609000000|2020-03-19 09:10:00|4945.9|4940.9|4949.9|4944.9|4954.4|4949.4|4933.4|4928.4|31
1584609300000|2020-03-19 09:15:00|4950.4|4945.4|4955.9|4950.9|4960.9|4955.9|4938.4|4933.4|142
1584609600000|2020-03-19 09:20:00|4954.4|4949.4|4942.4|4937.4|4957.4|4952.4|4940.4|4935.4|174
1584609900000|2020-03-19 09:25:00|4941.9|4936.9|4907.4|4902.4|4941.9|4936.9|4904.9|4899.9|101
1584610200000|2020-03-19 09:30:00|4906.4|4901.4|4895.4|4890.4|4919.4|4914.4|4895.4|4890.4|73
1584610500000|2020-03-19 09:35:00|4894.9|4889.9|4905.4|4900.4|4905.4|4900.4|4890.9|4885.9|100
1584610800000|2020-03-19 09:40:00|4904.9|4899.9|4915.9|4910.9|4916.4|4911.4|4893.4|4888.4|92
1584611100000|2020-03-19 09:45:00|4916.4|4911.4|4896.9|4891.9|4918.4|4913.4|4896.4|4891.4|95
1584611400000|2020-03-19 09:50:00|4897.4|4892.4|4897.9|4892.9|4915.9|4910.9|4895.9|4890.9|70
1584611700000|2020-03-19 09:55:00|4898.4|4893.4|4893.4|4888.4|4911.9|4906.9|4893.4|4888.4|52
1584612000000|2020-03-19 10:00:00|4893.9|4888.9|4888.4|4883.4|4893.9|4888.9|4880.4|4875.4|75
1584612300000|2020-03-19 10:05:00|4888.9|4883.9|4851.4|4846.4|4888.9|4883.9|4851.4|4846.4|176
1584612600000|2020-03-19 10:10:00|4850.9|4845.9|4841.4|4836.4|4856.4|4851.4|4836.9|4831.9|155
1584612900000|2020-03-19 10:15:00|4841.9|4836.9|4834.9|4829.9|4844.4|4839.4|4830.4|4825.4|49
1584613200000|2020-03-19 10:20:00|4833.9|4828.9|4840.9|4835.9|4847.9|4842.9|4829.9|4824.9|77
1584613500000|2020-03-19 10:25:00|4841.9|4836.9|4854.9|4849.9|4859.9|4854.9|4840.4|4835.4|36
1584613800000|2020-03-19 10:30:00|4854.4|4849.4|4864.9|4859.9|4868.4|4863.4|4850.9|4845.9|90
1584614100000|2020-03-19 10:35:00|4865.9|4860.9|4858.9|4853.9|4873.4|4868.4|4857.4|4852.4|129
1584614400000|2020-03-19 10:40:00|4859.4|4854.4|4862.4|4857.4|4879.9|4874.9|4850.4|4845.4|100
1584614700000|2020-03-19 10:45:00|4862.9|4857.9|4848.9|4843.9|4862.9|4857.9|4840.4|4835.4|55
1584615000000|2020-03-19 10:50:00|4843.4|4838.4|4842.9|4837.9|4856.9|4851.9|4841.4|4836.4|67
1584615300000|2020-03-19 10:55:00|4843.9|4838.9|4855.9|4850.9|4855.9|4850.9|4840.4|4835.4|125
1584615600000|2020-03-19 11:00:00|4856.4|4851.4|4859.4|4854.4|4880.9|4875.9|4848.4|4843.4|160
1584615900000|2020-03-19 11:05:00|4859.9|4854.9|4848.9|4843.9|4861.4|4856.4|4847.4|4842.4|107
1584616200000|2020-03-19 11:10:00|4848.4|4843.4|4866.4|4861.4|4870.4|4865.4|4846.4|4841.4|138
1584616500000|2020-03-19 11:15:00|4866.9|4861.9|4868.4|4863.4|4874.4|4869.4|4865.9|4860.9|40
1584616800000|2020-03-19 11:20:00|4867.9|4862.9|4861.4|4856.4|4867.9|4862.9|4854.4|4849.4|41
1584617100000|2020-03-19 11:25:00|4861.9|4856.9|4848.9|4843.9|4867.4|4862.4|4848.9|4843.9|119
1584617400000|2020-03-19 11:30:00|4847.4|4842.4|4845.9|4840.9|4858.4|4853.4|4838.4|4833.4|208
1584617700000|2020-03-19 11:35:00|4845.4|4840.4|4799.9|4794.9|4845.4|4840.4|4798.4|4793.4|277
1584618000000|2020-03-19 11:40:00|4799.4|4794.4|4814.4|4809.4|4814.4|4809.4|4788.9|4783.9|171
1584618300000|2020-03-19 11:45:00|4812.4|4807.4|4823.4|4818.4|4829.9|4824.9|4795.9|4790.9|167
1584618600000|2020-03-19 11:50:00|4823.9|4818.9|4807.4|4802.4|4833.4|4828.4|4796.4|4791.4|155
1584618900000|2020-03-19 11:55:00|4807.9|4802.9|4775.4|4770.4|4814.9|4809.9|4774.9|4769.9|193
1584619200000|2020-03-19 12:00:00|4774.9|4769.9|4789.9|4784.9|4795.4|4790.4|4774.9|4769.9|161
1584619500000|2020-03-19 12:05:00|4789.4|4784.4|4794.9|4789.9|4804.4|4799.4|4788.4|4783.4|224
1584619800000|2020-03-19 12:10:00|4793.9|4788.9|4807.4|4802.4|4808.9|4803.9|4785.4|4780.4|202
1584620100000|2020-03-19 12:15:00|4810.4|4805.4|4813.9|4808.9|4818.9|4813.9|4796.9|4791.9|126
1584620400000|2020-03-19 12:20:00|4812.4|4807.4|4799.9|4794.9|4813.9|4808.9|4792.4|4787.4|183
1584620700000|2020-03-19 12:25:00|4798.4|4793.4|4789.9|4784.9|4798.4|4793.4|4778.9|4773.9|143
1584621000000|2020-03-19 12:30:00|4789.4|4784.4|4816.9|4811.9|4822.4|4817.4|4778.4|4773.4|204
1584621300000|2020-03-19 12:35:00|4816.4|4811.4|4824.9|4819.9|4848.4|4843.4|4805.4|4800.4|172
1584621600000|2020-03-19 12:40:00|4823.9|4818.9|4841.9|4836.9|4846.9|4841.9|4815.9|4810.9|180
1584621900000|2020-03-19 12:45:00|4836.9|4831.9|4832.4|4827.4|4852.4|4847.4|4816.9|4811.9|147
1584622200000|2020-03-19 12:50:00|4832.9|4827.9|4825.9|4820.9|4846.4|4841.4|4821.4|4816.4|176
1584622500000|2020-03-19 12:55:00|4826.4|4821.4|4842.9|4837.9|4845.9|4840.9|4813.4|4808.4|156
1584622800000|2020-03-19 13:00:00|4843.9|4838.9|4818.9|4813.9|4843.9|4838.9|4804.9|4799.9|231
1584623100000|2020-03-19 13:05:00|4814.9|4809.9|4824.4|4819.4|4827.9|4822.9|4812.9|4807.9|179
1584623400000|2020-03-19 13:10:00|4820.9|4815.9|4820.4|4815.4|4826.9|4821.9|4818.9|4813.9|109
1584623700000|2020-03-19 13:15:00|4815.9|4810.9|4819.9|4814.9|4825.9|4820.9|4805.9|4800.9|193
1584624000000|2020-03-19 13:20:00|4820.4|4815.4|4812.4|4807.4|4825.4|4820.4|4810.9|4805.9|242
1584624300000|2020-03-19 13:25:00|4811.4|4806.4|4822.4|4817.4|4822.9|4817.9|4804.9|4799.9|177
1584624600000|2020-03-19 13:30:00|4821.9|4816.9|4783.4|4778.4|4831.9|4826.9|4769.4|4764.4|469
1584624900000|2020-03-19 13:35:00|4782.9|4777.9|4770.4|4765.4|4797.9|4792.9|4767.4|4762.4|600
1584625200000|2020-03-19 13:40:00|4777.4|4772.4|4765.9|4760.9|4777.9|4772.9|4740.9|4735.9|387
1584625500000|2020-03-19 13:45:00|4765.4|4760.4|4768.4|4763.4|4779.4|4774.4|4750.9|4745.9|276
1584625800000|2020-03-19 13:50:00|4768.9|4763.9|4809.4|4804.4|4814.9|4809.9|4765.4|4760.4|317
1584626100000|2020-03-19 13:55:00|4808.9|4803.9|4826.4|4821.4|4832.9|4827.9|4804.9|4799.9|291
1584626400000|2020-03-19 14:00:00|4825.9|4820.9|4833.4|4828.4|4848.4|4843.4|4807.4|4802.4|178
1584626700000|2020-03-19 14:05:00|4832.9|4827.9|4858.4|4853.4|4858.9|4853.9|4830.4|4825.4|186
1584627000000|2020-03-19 14:10:00|4861.9|4856.9|4894.9|4889.9|4894.9|4889.9|4838.9|4833.9|268
1584627300000|2020-03-19 14:15:00|4900.4|4895.4|4872.4|4867.4|4912.4|4907.4|4872.4|4867.4|391
1584627600000|2020-03-19 14:20:00|4872.9|4867.9|4890.4|4885.4|4897.4|4892.4|4862.4|4857.4|325
1584627900000|2020-03-19 14:25:00|4890.9|4885.9|4909.9|4904.9|4919.4|4914.4|4881.4|4876.4|291
1584628200000|2020-03-19 14:30:00|4906.4|4901.4|4930.9|4925.9|4938.9|4933.9|4893.9|4888.9|268
1584628500000|2020-03-19 14:35:00|4930.4|4925.4|4871.9|4866.9|4930.4|4925.4|4863.4|4858.4|244
1584628800000|2020-03-19 14:40:00|4872.4|4867.4|4882.9|4877.9|4887.9|4882.9|4856.9|4851.9|211
1584629100000|2020-03-19 14:45:00|4882.4|4877.4|4851.4|4846.4|4893.9|4888.9|4849.9|4844.9|271
1584629400000|2020-03-19 14:50:00|4853.9|4848.9|4865.9|4860.9|4865.9|4860.9|4833.9|4828.9|213
1584629700000|2020-03-19 14:55:00|4866.4|4861.4|4871.4|4866.4|4891.4|4886.4|4852.9|4847.9|269
1584630000000|2020-03-19 15:00:00|4871.9|4866.9|4878.9|4873.9|4889.9|4884.9|4871.9|4866.9|297
1584630300000|2020-03-19 15:05:00|4879.4|4874.4|4878.9|4873.9|4898.4|4893.4|4873.4|4868.4|336
1584630600000|2020-03-19 15:10:00|4886.9|4881.9|4892.9|4887.9|4904.4|4899.4|4873.9|4868.9|214
1584630900000|2020-03-19 15:15:00|4890.4|4885.4|4891.4|4886.4|4895.4|4890.4|4879.4|4874.4|301
1584631200000|2020-03-19 15:20:00|4892.9|4887.9|4907.4|4902.4|4917.4|4912.4|4892.9|4887.9|320
1584631500000|2020-03-19 15:25:00|4907.9|4902.9|4953.4|4948.4|4953.4|4948.4|4907.4|4902.4|365
1584631800000|2020-03-19 15:30:00|4948.9|4943.9|4946.4|4941.4|4955.9|4950.9|4921.9|4916.9|341
1584632100000|2020-03-19 15:35:00|4945.9|4940.9|4947.4|4942.4|4975.4|4970.4|4933.9|4928.9|299
1584632400000|2020-03-19 15:40:00|4956.9|4951.9|4958.4|4953.4|4966.4|4961.4|4942.4|4937.4|274
1584632700000|2020-03-19 15:45:00|4958.9|4953.9|4945.9|4940.9|4958.9|4953.9|4936.9|4931.9|351
1584633000000|2020-03-19 15:50:00|4945.4|4940.4|4968.4|4963.4|4969.4|4964.4|4939.9|4934.9|455
1584633300000|2020-03-19 15:55:00|4964.9|4959.9|4953.9|4948.9|4985.9|4980.9|4948.4|4943.4|394
1584633600000|2020-03-19 16:00:00|4954.4|4949.4|4933.4|4928.4|4959.9|4954.9|4929.4|4924.4|349
1584633900000|2020-03-19 16:05:00|4929.9|4924.9|4962.9|4957.9|4966.4|4961.4|4929.9|4924.9|341
1584634200000|2020-03-19 16:10:00|4963.4|4958.4|4959.4|4954.4|4967.9|4962.9|4943.9|4938.9|333
1584634500000|2020-03-19 16:15:00|4964.9|4959.9|4949.9|4944.9|4965.4|4960.4|4934.4|4929.4|219
1584634800000|2020-03-19 16:20:00|4949.4|4944.4|4936.4|4931.4|4965.4|4960.4|4936.4|4931.4|174
1584635100000|2020-03-19 16:25:00|4935.9|4930.9|4946.4|4941.4|4947.9|4942.9|4921.4|4916.4|377
1584635400000|2020-03-19 16:30:00|4945.4|4940.4|4917.4|4912.4|4947.4|4942.4|4909.4|4904.4|198
1584635700000|2020-03-19 16:35:00|4907.9|4902.9|4919.9|4914.9|4920.9|4915.9|4903.4|4898.4|129
1584636000000|2020-03-19 16:40:00|4913.4|4908.4|4930.4|4925.4|4945.9|4940.9|4912.4|4907.4|259
1584636300000|2020-03-19 16:45:00|4929.9|4924.9|4933.4|4928.4|4954.9|4949.9|4928.9|4923.9|201
1584636600000|2020-03-19 16:50:00|4932.9|4927.9|4957.4|4952.4|4958.9|4953.9|4932.9|4927.9|176
1584636900000|2020-03-19 16:55:00|4957.9|4952.9|4948.9|4943.9|4966.4|4961.4|4936.4|4931.4|187
1584637200000|2020-03-19 17:00:00|4949.4|4944.4|4954.9|4949.9|4962.9|4957.9|4938.9|4933.9|283
1584637500000|2020-03-19 17:05:00|4954.4|4949.4|4954.4|4949.4|4971.4|4966.4|4944.9|4939.9|156
1584637800000|2020-03-19 17:10:00|4954.9|4949.9|4951.9|4946.9|4976.4|4971.4|4951.4|4946.4|121
1584638100000|2020-03-19 17:15:00|4952.4|4947.4|4954.9|4949.9|4955.9|4950.9|4934.9|4929.9|167
1584638400000|2020-03-19 17:20:00|4954.4|4949.4|4961.9|4956.9|4975.9|4970.9|4953.4|4948.4|162
1584638700000|2020-03-19 17:25:00|4961.4|4956.4|4937.4|4932.4|4963.4|4958.4|4928.9|4923.9|155
1584639000000|2020-03-19 17:30:00|4936.9|4931.9|4945.4|4940.4|4946.9|4941.9|4928.4|4923.4|111
1584639300000|2020-03-19 17:35:00|4937.4|4932.4|4951.9|4946.9|4953.4|4948.4|4934.4|4929.4|175
1584639600000|2020-03-19 17:40:00|4952.4|4947.4|4951.4|4946.4|4960.9|4955.9|4933.4|4928.4|158
1584639900000|2020-03-19 17:45:00|4952.4|4947.4|4967.9|4962.9|4971.9|4966.9|4947.9|4942.9|126
1584640200000|2020-03-19 17:50:00|4967.4|4962.4|5001.9|4996.9|5005.9|5000.9|4967.4|4962.4|185
1584640500000|2020-03-19 17:55:00|5000.9|4995.9|4985.9|4980.9|5008.9|5003.9|4979.4|4974.4|215
1584640800000|2020-03-19 18:00:00|4986.4|4981.4|4976.9|4971.9|4994.4|4989.4|4967.4|4962.4|117
1584641100000|2020-03-19 18:05:00|4977.4|4972.4|4975.9|4970.9|4989.4|4984.4|4966.4|4961.4|141
1584641400000|2020-03-19 18:10:00|4976.4|4971.4|4995.4|4990.4|4995.4|4990.4|4972.9|4967.9|145
1584641700000|2020-03-19 18:15:00|4994.9|4989.9|5006.9|5001.9|5012.4|5007.4|4983.4|4978.4|96
1584642000000|2020-03-19 18:20:00|5007.4|5002.4|5023.9|5018.9|5024.9|5019.9|4996.9|4991.9|116
1584642300000|2020-03-19 18:25:00|5022.4|5017.4|5007.9|5002.9|5029.9|5024.9|4997.4|4992.4|93
1584642600000|2020-03-19 18:30:00|5008.4|5003.4|5020.4|5015.4|5026.4|5021.4|5004.4|4999.4|90
1584642900000|2020-03-19 18:35:00|5017.9|5012.9|5045.4|5040.4|5045.4|5040.4|5017.9|5012.9|223
1584643200000|2020-03-19 18:40:00|5045.9|5040.9|5055.4|5050.4|5069.4|5064.4|5042.4|5037.4|181
1584643500000|2020-03-19 18:45:00|5054.9|5049.9|5055.9|5050.9|5058.4|5053.4|5042.4|5037.4|115
1584643800000|2020-03-19 18:50:00|5056.4|5051.4|5044.4|5039.4|5067.4|5062.4|5036.9|5031.9|214
1584644100000|2020-03-19 18:55:00|5043.9|5038.9|5051.4|5046.4|5056.9|5051.9|5040.9|5035.9|148
1584644400000|2020-03-19 19:00:00|5047.4|5042.4|5029.9|5024.9|5047.4|5042.4|5011.9|5006.9|230
1584644700000|2020-03-19 19:05:00|5029.4|5024.4|5020.9|5015.9|5046.4|5041.4|5020.9|5015.9|226
1584645000000|2020-03-19 19:10:00|5022.4|5017.4|5043.9|5038.9|5050.4|5045.4|5007.9|5002.9|333
1584645300000|2020-03-19 19:15:00|5043.4|5038.4|5051.9|5046.9|5063.4|5058.4|5030.9|5025.9|242
1584645600000|2020-03-19 19:20:00|5052.4|5047.4|5071.9|5066.9|5072.9|5067.9|5042.4|5037.4|287
1584645900000|2020-03-19 19:25:00|5072.4|5067.4|5053.4|5048.4|5076.4|5071.4|5051.9|5046.9|296
1584646200000|2020-03-19 19:30:00|5055.9|5050.9|5044.9|5039.9|5062.4|5057.4|5030.4|5025.4|366
1584646500000|2020-03-19 19:35:00|5043.9|5038.9|5015.4|5010.4|5046.4|5041.4|5004.9|4999.9|278
1584646800000|2020-03-19 19:40:00|5015.9|5010.9|5074.4|5069.4|5078.9|5073.9|5008.4|5003.4|438
1584647100000|2020-03-19 19:45:00|5074.9|5069.9|5008.4|5003.4|5074.9|5069.9|5007.9|5002.9|405
1584647400000|2020-03-19 19:50:00|5007.4|5002.4|5018.4|5013.4|5036.9|5031.9|4993.4|4988.4|903
1584647700000|2020-03-19 19:55:00|5018.9|5013.9|4979.9|4974.9|5020.9|5015.9|4961.4|4956.4|562
1584648000000|2020-03-19 20:00:00|4973.4|4968.4|4940.2|4934.2|4983.5|4977.5|4928|4922|1
1584648300000|2020-03-19 20:05:00|4940.1|4934.1|4933.1|4927.1|4968.6|4962.6|4931|4925|0
1584648600000|2020-03-19 20:10:00|4932.7|4926.7|4953.2|4947.2|4959|4953|4903.4|4897.4|0
1584648900000|2020-03-19 20:15:00|4952.4|4946.4|4945.5|4939.5|4956.5|4950.5|4945.5|4939.5|0
1584649200000|2020-03-19 20:20:00|4945.3|4939.3|4947.1|4941.1|4950.8|4944.8|4943|4937|0
1584649500000|2020-03-19 20:25:00|4946.7|4940.7|4944.5|4938.5|4946.9|4940.9|4942.4|4936.4|0
1584649800000|2020-03-19 20:30:00|4934.6|4928.6|4909.7|4903.7|4935.2|4929.2|4904.1|4898.1|0
1584650100000|2020-03-19 20:35:00|4912.5|4906.5|4891.5|4885.5|4915.6|4909.6|4890.8|4884.8|0
1584650400000|2020-03-19 20:40:00|4890.8|4884.8|4860.6|4854.6|4895|4889|4854.5|4848.5|0
1584650700000|2020-03-19 20:45:00|4859.9|4853.9|4839.3|4833.3|4860.6|4854.6|4828.7|4822.7|0
1584651000000|2020-03-19 20:50:00|4838.6|4832.6|4842.1|4836.1|4862.7|4856.7|4836.8|4830.8|0
1584651300000|2020-03-19 20:55:00|4842.8|4836.8|4853.4|4847.4|4862.2|4856.2|4836.4|4830.4|0
1584651600000|2020-03-19 21:00:00|4853.7|4847.7|4866.2|4860.2|4866.2|4860.2|4849.9|4843.9|0
1584651900000|2020-03-19 21:05:00|4866|4860|4858.3|4852.3|4866|4860|4857|4851|0
1584652200000|2020-03-19 21:10:00|4858.8|4852.8|4857|4851|4863.1|4857.1|4855.8|4849.8|0
1584652500000|2020-03-19 21:15:00|4857.1|4851.1|4856.3|4850.3|4859.3|4853.3|4848.6|4842.6|0
1584652800000|2020-03-19 21:20:00|4856.4|4850.4|4856.6|4850.6|4860.2|4854.2|4855|4849|0
1584653100000|2020-03-19 21:25:00|4855.5|4849.5|4850.6|4844.6|4857.7|4851.7|4848.9|4842.9|0
1584653400000|2020-03-19 21:30:00|4850.7|4844.7|4844.8|4838.8|4850.7|4844.7|4843.8|4837.8|0
1584653700000|2020-03-19 21:35:00|4844.3|4838.3|4840.7|4834.7|4850.3|4844.3|4840.7|4834.7|0
1584654000000|2020-03-19 21:40:00|4842.2|4836.2|4843.3|4837.3|4847.2|4841.2|4840.5|4834.5|0
1584654300000|2020-03-19 21:45:00|4843.5|4837.5|4838.2|4832.2|4845.5|4839.5|4837.1|4831.1|0
1584654600000|2020-03-19 21:50:00|4839.3|4833.3|4844.6|4838.6|4845.9|4839.9|4838|4832|0
1584654900000|2020-03-19 21:55:00|4843.4|4837.4|4850.7|4844.7|4853.4|4847.4|4842.2|4836.2|0
1584655200000|2020-03-19 22:00:00|4851.1|4845.1|4863.3|4857.3|4872.3|4866.3|4818.7|4812.7|0
1584655500000|2020-03-19 22:05:00|4862.5|4856.5|4840.3|4834.3|4898.7|4892.7|4836|4830|0
1584655800000|2020-03-19 22:10:00|4837.7|4831.7|4881.7|4875.7|4889.7|4883.7|4829.8|4823.8|0
1584656100000|2020-03-19 22:15:00|4881.3|4875.3|4869|4863|4881.3|4875.3|4851|4845|0
1584656400000|2020-03-19 22:20:00|4868.2|4862.2|4861.7|4855.7|4888.5|4882.5|4861.3|4855.3|0
1584656700000|2020-03-19 22:25:00|4861.3|4855.3|4875.9|4869.9|4881.5|4875.5|4857.4|4851.4|0
1584657000000|2020-03-19 22:30:00|4875.5|4869.5|4850|4844|4877.7|4871.7|4844.7|4838.7|0
1584657300000|2020-03-19 22:35:00|4850.4|4844.4|4832.4|4826.4|4851.2|4845.2|4831.2|4825.2|0
1584657600000|2020-03-19 22:40:00|4831.6|4825.6|4848.7|4842.7|4865|4859|4831.6|4825.6|0
1584657900000|2020-03-19 22:45:00|4848.4|4842.4|4921.4|4915.4|4931.7|4925.7|4848.4|4842.4|0
1584658200000|2020-03-19 22:50:00|4918.7|4912.7|4993.4|4989.4|5005.9|5001.9|4918.7|4912.7|1212
1584658500000|2020-03-19 22:55:00|4994.9|4990.9|4968.9|4964.9|4994.9|4990.9|4954.4|4950.4|595
1584658800000|2020-03-19 23:00:00|4969.4|4965.4|4956.4|4953.4|4987.4|4984.4|4948.9|4945.9|951
1584659100000|2020-03-19 23:05:00|4954.9|4951.9|4974.4|4971.4|4977.9|4974.9|4948.4|4945.4|691
1584659400000|2020-03-19 23:10:00|4970.9|4967.9|4962.9|4959.9|4979.4|4976.4|4962.9|4959.9|955
1584659700000|2020-03-19 23:15:00|4963.9|4960.9|4923.4|4920.4|4971.4|4968.4|4923.4|4920.4|683
1584660000000|2020-03-19 23:20:00|4921.4|4918.4|4922.4|4919.4|4935.4|4932.4|4908.4|4905.4|773
1584660300000|2020-03-19 23:25:00|4924.4|4921.4|4931.4|4928.4|4932.9|4929.9|4915.9|4912.9|554
1584660600000|2020-03-19 23:30:00|4931.9|4928.9|4910.4|4907.4|4933.4|4930.4|4906.4|4903.4|395
1584660900000|2020-03-19 23:35:00|4909.9|4906.9|4897.4|4894.4|4912.4|4909.4|4891.4|4888.4|419
1584661200000|2020-03-19 23:40:00|4898.4|4895.4|4905.9|4902.9|4908.4|4905.4|4891.4|4888.4|481
1584661500000|2020-03-19 23:45:00|4907.4|4904.4|4904.4|4901.4|4914.4|4911.4|4894.9|4891.9|373
1584661800000|2020-03-19 23:50:00|4905.9|4902.9|4915.4|4912.4|4920.9|4917.9|4899.9|4896.9|425
1584662100000|2020-03-19 23:55:00|4917.4|4914.4|4919.4|4916.4|4922.4|4919.4|4909.4|4906.4|309
1584662400000|2020-03-20 00:00:00|4918.4|4915.4|4919.4|4916.4|4920.9|4917.9|4903.4|4900.4|392
1584662700000|2020-03-20 00:05:00|4919.9|4916.9|4914.9|4911.9|4926.4|4923.4|4910.9|4907.9|384
1584663000000|2020-03-20 00:10:00|4915.4|4912.4|4909.4|4906.4|4918.9|4915.9|4904.4|4901.4|373
1584663300000|2020-03-20 00:15:00|4908.9|4905.9|4918.9|4915.9|4929.4|4926.4|4903.9|4900.9|485
1584663600000|2020-03-20 00:20:00|4919.4|4916.4|4910.9|4907.9|4921.9|4918.9|4901.9|4898.9|454
1584663900000|2020-03-20 00:25:00|4909.9|4906.9|4919.9|4916.9|4927.4|4924.4|4908.4|4905.4|469
1584664200000|2020-03-20 00:30:00|4918.9|4915.9|4936.8|4933.8|4937.8|4934.8|4916.4|4913.4|350
1584664500000|2020-03-20 00:35:00|4937.3|4934.3|4964.8|4961.8|4964.8|4961.8|4937.3|4934.3|565
1584664800000|2020-03-20 00:40:00|4964.3|4961.3|4940.8|4937.8|4965.8|4962.8|4940.3|4937.3|273
1584665100000|2020-03-20 00:45:00|4940.3|4937.3|4937.8|4934.8|4941.8|4938.8|4922.8|4919.8|286
1584665400000|2020-03-20 00:50:00|4937.3|4934.3|4932.3|4929.3|4939.3|4936.3|4922.3|4919.3|309
1584665700000|2020-03-20 00:55:00|4932.8|4929.8|4925.3|4922.3|4936.3|4933.3|4921.8|4918.8|279
1584666000000|2020-03-20 01:00:00|4923.8|4920.8|4925.8|4922.8|4933.3|4930.3|4914.8|4911.8|526
1584666300000|2020-03-20 01:05:00|4925.3|4922.3|4949.8|4946.8|4955.3|4952.3|4922.8|4919.8|470
1584666600000|2020-03-20 01:10:00|4949.3|4946.3|4945.8|4942.8|4949.3|4946.3|4933.3|4930.3|343
1584666900000|2020-03-20 01:15:00|4946.3|4943.3|4964.8|4961.8|4972.3|4969.3|4946.3|4943.3|539
1584667200000|2020-03-20 01:20:00|4966.8|4963.8|4993.8|4990.8|4998.8|4995.8|4965.8|4962.8|571
1584667500000|2020-03-20 01:25:00|4993.3|4990.3|5023.8|5020.8|5034.8|5031.8|4990.8|4987.8|1074
1584667800000|2020-03-20 01:30:00|5023.3|5020.3|5005.8|5002.8|5025.3|5022.3|4998.8|4995.8|871
1584668100000|2020-03-20 01:35:00|5006.3|5003.3|4979.3|4976.3|5016.8|5013.8|4979.3|4976.3|487
1584668400000|2020-03-20 01:40:00|4978.8|4975.8|4974.3|4971.3|4997.3|4994.3|4968.3|4965.3|789
1584668700000|2020-03-20 01:45:00|4974.8|4971.8|4966.3|4963.3|4980.8|4977.8|4963.3|4960.3|1000
1584669000000|2020-03-20 01:50:00|4965.8|4962.8|4979.8|4976.8|4992.3|4989.3|4958.8|4955.8|533
1584669300000|2020-03-20 01:55:00|4980.3|4977.3|4995.8|4992.8|4997.8|4994.8|4974.8|4971.8|625
1584669600000|2020-03-20 02:00:00|4995.3|4992.3|4999.3|4996.3|5006.8|5003.8|4991.8|4988.8|639
1584669900000|2020-03-20 02:05:00|4994.8|4991.8|5000.3|4997.3|5001.8|4998.8|4983.3|4980.3|709
1584670200000|2020-03-20 02:10:00|5001.3|4998.3|4991.3|4988.3|5005.8|5002.8|4988.3|4985.3|533
1584670500000|2020-03-20 02:15:00|4991.8|4988.8|5004.8|5001.8|5010.8|5007.8|4990.8|4987.8|534
1584670800000|2020-03-20 02:20:00|5008.3|5005.3|5002.3|4999.3|5010.8|5007.8|4996.8|4993.8|362
1584671100000|2020-03-20 02:25:00|5002.8|4999.8|4995.8|4992.8|5008.8|5005.8|4995.8|4992.8|512
1584671400000|2020-03-20 02:30:00|4994.8|4991.8|5005.3|5002.3|5009.8|5006.8|4994.3|4991.3|829
1584671700000|2020-03-20 02:35:00|5003.8|5000.8|5008.3|5005.3|5013.8|5010.8|5000.3|4997.3|641
1584672000000|2020-03-20 02:40:00|5007.3|5004.3|4993.3|4990.3|5008.3|5005.3|4992.3|4989.3|874
1584672300000|2020-03-20 02:45:00|4994.3|4991.3|4974.8|4971.8|4997.3|4994.3|4973.3|4970.3|1118
1584672600000|2020-03-20 02:50:00|4975.3|4972.3|4962.8|4959.8|4976.3|4973.3|4956.8|4953.8|962
1584672900000|2020-03-20 02:55:00|4962.3|4959.3|4969.8|4966.8|4982.3|4979.3|4962.3|4959.3|451
1584673200000|2020-03-20 03:00:00|4970.8|4967.8|4965.8|4962.8|4972.8|4969.8|4961.3|4958.3|566
1584673500000|2020-03-20 03:05:00|4965.3|4962.3|4932.8|4929.8|4969.8|4966.8|4926.8|4923.8|604
1584673800000|2020-03-20 03:10:00|4931.8|4928.8|4949.8|4946.8|4950.3|4947.3|4926.8|4923.8|487
1584674100000|2020-03-20 03:15:00|4950.3|4947.3|4949.8|4946.8|4965.3|4962.3|4938.8|4935.8|625
1584674400000|2020-03-20 03:20:00|4948.8|4945.8|4891.8|4888.8|4948.8|4945.8|4890.8|4887.8|933
1584674700000|2020-03-20 03:25:00|4891.3|4888.3|4903.8|4900.8|4910.3|4907.3|4884.8|4881.8|561
1584675000000|2020-03-20 03:30:00|4903.3|4900.3|4845.3|4842.3|4907.8|4904.8|4845.3|4842.3|1058
1584675300000|2020-03-20 03:35:00|4843.8|4840.8|4932.3|4929.3|4932.3|4929.3|4842.8|4839.8|809
1584675600000|2020-03-20 03:40:00|4932.8|4929.8|4897.8|4894.8|4940.8|4937.8|4883.8|4880.8|643
1584675900000|2020-03-20 03:45:00|4897.3|4894.3|4882.8|4879.8|4901.3|4898.3|4878.8|4875.8|461
1584676200000|2020-03-20 03:50:00|4883.3|4880.3|4882.8|4879.8|4920.8|4917.8|4881.3|4878.3|730
1584676500000|2020-03-20 03:55:00|4881.8|4878.8|4885.3|4882.3|4925.3|4922.3|4877.8|4874.8|727
1584676800000|2020-03-20 04:00:00|4884.3|4881.3|4901.8|4898.8|4906.3|4903.3|4875.8|4872.8|885
1584677100000|2020-03-20 04:05:00|4899.8|4896.8|4890.8|4887.8|4902.8|4899.8|4869.8|4866.8|642
1584677400000|2020-03-20 04:10:00|4891.3|4888.3|4869.8|4866.8|4897.3|4894.3|4868.8|4865.8|554
1584677700000|2020-03-20 04:15:00|4870.3|4867.3|4886.3|4883.3|4906.3|4903.3|4869.8|4866.8|721
1584678000000|2020-03-20 04:20:00|4887.3|4884.3|4877.8|4874.8|4914.8|4911.8|4877.3|4874.3|637
1584678300000|2020-03-20 04:25:00|4878.3|4875.3|4874.8|4871.8|4893.8|4890.8|4869.8|4866.8|763
1584678600000|2020-03-20 04:30:00|4873.3|4870.3|4897.8|4894.8|4905.8|4902.8|4864.8|4861.8|1485
1584678900000|2020-03-20 04:35:00|4902.8|4899.8|4874.3|4871.3|4921.8|4918.8|4872.8|4869.8|1781
1584679200000|2020-03-20 04:40:00|4873.3|4870.3|4867.8|4864.8|4883.3|4880.3|4862.3|4859.3|1233
1584679500000|2020-03-20 04:45:00|4867.3|4864.3|4830.3|4827.3|4867.3|4864.3|4825.8|4822.8|1800
1584679800000|2020-03-20 04:50:00|4829.3|4826.3|4813.8|4810.8|4835.8|4832.8|4793.8|4790.8|2271
1584680100000|2020-03-20 04:55:00|4813.3|4810.3|4840.3|4837.3|4844.3|4841.3|4810.3|4807.3|1591
1584680400000|2020-03-20 05:00:00|4840.8|4836.8|4818.3|4814.3|4845.8|4841.8|4794.3|4790.3|2013
1584680700000|2020-03-20 05:05:00|4817.8|4813.8|4828.3|4824.3|4830.8|4826.8|4789.3|4785.3|4255
1584681000000|2020-03-20 05:10:00|4827.3|4823.3|4826.8|4822.8|4830.8|4826.8|4804.3|4800.3|2405
1584681300000|2020-03-20 05:15:00|4819.3|4815.3|4821.3|4817.3|4828.8|4824.8|4813.8|4809.8|990
1584681600000|2020-03-20 05:20:00|4820.3|4816.3|4813.8|4809.8|4821.3|4817.3|4807.8|4803.8|721
1584681900000|2020-03-20 05:25:00|4815.8|4811.8|4827.3|4823.3|4833.8|4829.8|4796.8|4792.8|1823
1584682200000|2020-03-20 05:30:00|4820.3|4814.3|4823.4|4817.4|4828.4|4822.4|4811.9|4805.9|1
1584682500000|2020-03-20 05:35:00|4823.8|4817.8|4812.4|4806.4|4829.8|4823.8|4805.9|4799.9|0
1584682800000|2020-03-20 05:40:00|4812.3|4806.3|4806|4800|4815.8|4809.8|4804.3|4798.3|0
1584683100000|2020-03-20 05:45:00|4805.7|4799.7|4810.9|4804.9|4818|4812|4805.7|4799.7|0
1584683400000|2020-03-20 05:50:00|4810.7|4804.7|4807.9|4801.9|4824.4|4818.4|4795.4|4789.4|0
1584683700000|2020-03-20 05:55:00|4808|4802|4811.2|4805.2|4817.3|4811.3|4798.9|4792.9|0
1584684000000|2020-03-20 06:00:00|4811.6|4805.6|4824.1|4818.1|4833|4827|4811.6|4805.6|0
1584684300000|2020-03-20 06:05:00|4824.4|4818.4|4831.5|4825.5|4836.2|4830.2|4822|4816|0
1584684600000|2020-03-20 06:10:00|4843.3|4838.3|4892.8|4887.8|4898.3|4893.3|4843.3|4838.3|250
1584684900000|2020-03-20 06:15:00|4892.3|4887.3|4907.3|4902.3|4920.8|4915.8|4882.8|4877.8|206
1584685200000|2020-03-20 06:20:00|4906.8|4901.8|4910.3|4905.3|4914.8|4909.8|4899.8|4894.8|94
1584685500000|2020-03-20 06:25:00|4910.8|4905.8|4900.8|4895.8|4921.3|4916.3|4900.8|4895.8|162
1584685800000|2020-03-20 06:30:00|4901.3|4896.3|4879.3|4874.3|4907.3|4902.3|4879.3|4874.3|227
1584686100000|2020-03-20 06:35:00|4878.8|4873.8|4901.8|4896.8|4901.8|4896.8|4860.8|4855.8|344
1584686400000|2020-03-20 06:40:00|4906.8|4901.8|4914.8|4909.8|4944.3|4939.3|4906.3|4901.3|248
1584686700000|2020-03-20 06:45:00|4913.3|4908.3|4927.8|4922.8|4932.8|4927.8|4910.8|4905.8|79
1584687000000|2020-03-20 06:50:00|4927.3|4922.3|4920.3|4915.3|4929.3|4924.3|4909.8|4904.8|134
1584687300000|2020-03-20 06:55:00|4920.8|4915.8|4928.3|4923.3|4949.3|4944.3|4920.8|4915.8|157
1584687600000|2020-03-20 07:00:00|4928.8|4923.8|4891.8|4886.8|4931.8|4926.8|4885.3|4880.3|235
1584687900000|2020-03-20 07:05:00|4892.8|4887.8|4865.3|4860.3|4899.3|4894.3|4864.3|4859.3|229
1584688200000|2020-03-20 07:10:00|4865.8|4860.8|4890.8|4885.8|4891.3|4886.3|4865.8|4860.8|195
1584688500000|2020-03-20 07:15:00|4891.8|4886.8|4898.3|4893.3|4908.3|4903.3|4880.3|4875.3|268
1584688800000|2020-03-20 07:20:00|4897.8|4892.8|4925.3|4920.3|4925.8|4920.8|4885.8|4880.8|263
1584689100000|2020-03-20 07:25:00|4924.8|4919.8|4915.3|4910.3|4924.8|4919.8|4906.8|4901.8|267
1584689400000|2020-03-20 07:30:00|4911.3|4906.3|4900.8|4895.8|4919.8|4914.8|4893.8|4888.8|476
1584689700000|2020-03-20 07:35:00|4900.3|4895.3|4892.8|4887.8|4912.8|4907.8|4883.3|4878.3|238
1584690000000|2020-03-20 07:40:00|4890.3|4885.3|4925.8|4920.8|4928.3|4923.3|4890.3|4885.3|228
1584690300000|2020-03-20 07:45:00|4928.8|4923.8|4924.3|4919.3|4934.3|4929.3|4912.3|4907.3|302
1584690600000|2020-03-20 07:50:00|4927.3|4922.3|4934.8|4929.8|4942.3|4937.3|4922.3|4917.3|460
1584690900000|2020-03-20 07:55:00|4934.3|4929.3|4944.8|4939.8|4950.3|4945.3|4929.8|4924.8|335
1584691200000|2020-03-20 08:00:00|4943.3|4938.3|4941.3|4936.3|4947.3|4942.3|4927.3|4922.3|445
1584691500000|2020-03-20 08:05:00|4940.8|4935.8|4966.8|4961.8|4968.3|4963.3|4939.8|4934.8|579
1584691800000|2020-03-20 08:10:00|4965.3|4960.3|4990.3|4985.3|4994.3|4989.3|4959.3|4954.3|369
1584692100000|2020-03-20 08:15:00|4989.8|4984.8|4973.8|4968.8|4991.8|4986.8|4959.3|4954.3|352
1584692400000|2020-03-20 08:20:00|4974.3|4969.3|4965.8|4960.8|4992.8|4987.8|4964.8|4959.8|216
1584692700000|2020-03-20 08:25:00|4966.3|4961.3|4985.3|4980.3|5005.8|5000.8|4966.3|4961.3|315
1584693000000|2020-03-20 08:30:00|4984.8|4979.8|4970.3|4965.3|4984.8|4979.8|4940.3|4935.3|283
1584693300000|2020-03-20 08:35:00|4970.8|4965.8|4958.3|4953.3|4985.3|4980.3|4952.3|4947.3|191
1584693600000|2020-03-20 08:40:00|4957.3|4952.3|4947.8|4942.8|4972.3|4967.3|4941.8|4936.8|90
1584693900000|2020-03-20 08:45:00|4947.3|4942.3|4975.8|4970.8|4976.3|4971.3|4946.8|4941.8|136
1584694200000|2020-03-20 08:50:00|4975.3|4970.3|4964.3|4959.3|4981.3|4976.3|4962.3|4957.3|209
1584694500000|2020-03-20 08:55:00|4963.3|4958.3|4986.3|4981.3|4991.3|4986.3|4962.3|4957.3|141
1584694800000|2020-03-20 09:00:00|4985.8|4980.8|4984.3|4979.3|4997.3|4992.3|4975.8|4970.8|94
1584695100000|2020-03-20 09:05:00|4984.8|4979.8|4994.8|4989.8|5001.8|4996.8|4982.8|4977.8|68
1584695400000|2020-03-20 09:10:00|4994.3|4989.3|4994.3|4989.3|4996.8|4991.8|4980.8|4975.8|43
1584695700000|2020-03-20 09:15:00|4994.8|4989.8|4995.8|4990.8|4997.8|4992.8|4988.3|4983.3|70
1584696000000|2020-03-20 09:20:00|4996.3|4991.3|4991.3|4986.3|4998.8|4993.8|4990.8|4985.8|101
1584696300000|2020-03-20 09:25:00|4990.8|4985.8|4989.8|4984.8|4995.8|4990.8|4981.8|4976.8|74
1584696600000|2020-03-20 09:30:00|4989.3|4984.3|4989.8|4984.8|4993.8|4988.8|4983.8|4978.8|26
1584696900000|2020-03-20 09:35:00|4989.3|4984.3|4980.3|4975.3|4989.3|4984.3|4975.8|4970.8|75
1584697200000|2020-03-20 09:40:00|4982.3|4977.3|4978.8|4973.8|4987.8|4982.8|4978.3|4973.3|54
1584697500000|2020-03-20 09:45:00|4978.3|4973.3|4980.3|4975.3|4994.8|4989.8|4975.3|4970.3|100
1584697800000|2020-03-20 09:50:00|4980.8|4975.8|5000.3|4995.3|5003.3|4998.3|4980.3|4975.3|80
1584698100000|2020-03-20 09:55:00|5000.8|4995.8|5009.8|5004.8|5017.3|5012.3|5000.8|4995.8|53
1584698400000|2020-03-20 10:00:00|5009.3|5004.3|5008.8|5003.8|5013.3|5008.3|5000.3|4995.3|62
1584698700000|2020-03-20 10:05:00|5008.3|5003.3|5032.8|5027.8|5032.8|5027.8|5008.3|5003.3|120
1584699000000|2020-03-20 10:10:00|5033.8|5028.8|5020.3|5015.3|5036.8|5031.8|5020.3|5015.3|211
1584699300000|2020-03-20 10:15:00|5020.8|5015.8|5021.3|5016.3|5030.3|5025.3|5015.8|5010.8|88
1584699600000|2020-03-20 10:20:00|5020.8|5015.8|5024.3|5019.3|5025.3|5020.3|5013.3|5008.3|97
1584699900000|2020-03-20 10:25:00|5021.8|5016.8|5002.8|4997.8|5021.8|5016.8|5000.3|4995.3|66
1584700200000|2020-03-20 10:30:00|5002.3|4997.3|4991.3|4986.3|5003.8|4998.8|4989.8|4984.8|99
1584700500000|2020-03-20 10:35:00|4987.8|4982.8|4997.8|4992.8|4999.3|4994.3|4984.8|4979.8|53
1584700800000|2020-03-20 10:40:00|4997.3|4992.3|4981.3|4976.3|4997.3|4992.3|4972.3|4967.3|72
1584701100000|2020-03-20 10:45:00|4979.3|4974.3|4980.3|4975.3|4981.8|4976.8|4963.8|4958.8|76
1584701400000|2020-03-20 10:50:00|4981.8|4976.8|4983.3|4978.3|4990.8|4985.8|4977.3|4972.3|171
1584701700000|2020-03-20 10:55:00|4982.8|4977.8|4979.8|4974.8|4984.8|4979.8|4975.3|4970.3|74
1584702000000|2020-03-20 11:00:00|4977.3|4972.3|4976.3|4971.3|4977.3|4972.3|4968.8|4963.8|39
1584702300000|2020-03-20 11:05:00|4974.8|4969.8|4974.8|4969.8|4978.8|4973.8|4966.8|4961.8|57
1584702600000|2020-03-20 11:10:00|4974.3|4969.3|4976.8|4971.8|4983.8|4978.8|4969.8|4964.8|134
1584702900000|2020-03-20 11:15:00|4977.3|4972.3|4963.3|4958.3|4977.8|4972.8|4958.8|4953.8|139
1584703200000|2020-03-20 11:20:00|4963.8|4958.8|4937.8|4932.8|4965.3|4960.3|4937.8|4932.8|110
1584703500000|2020-03-20 11:25:00|4937.3|4932.3|4941.8|4936.8|4954.3|4949.3|4935.8|4930.8|126
1584703800000|2020-03-20 11:30:00|4942.3|4937.3|4966.8|4961.8|4968.8|4963.8|4942.3|4937.3|25
1584704100000|2020-03-20 11:35:00|4963.3|4958.3|4965.8|4960.8|4967.8|4962.8|4951.8|4946.8|105
1584704400000|2020-03-20 11:40:00|4970.8|4965.8|4959.8|4954.8|4976.3|4971.3|4959.8|4954.8|119
1584704700000|2020-03-20 11:45:00|4960.3|4955.3|4964.3|4959.3|4975.8|4970.8|4960.3|4955.3|40
1584705000000|2020-03-20 11:50:00|4966.3|4961.3|4979.8|4974.8|4984.3|4979.3|4963.8|4958.8|44
1584705300000|2020-03-20 11:55:00|4979.3|4974.3|4990.8|4985.8|4994.8|4989.8|4975.8|4970.8|148
1584705600000|2020-03-20 12:00:00|4987.8|4982.8|4998.8|4993.8|5003.8|4998.8|4982.8|4977.8|38
1584705900000|2020-03-20 12:05:00|4998.3|4993.3|4989.8|4984.8|5008.8|5003.8|4988.8|4983.8|79
1584706200000|2020-03-20 12:10:00|4997.8|4992.8|4974.8|4969.8|4999.8|4994.8|4964.3|4959.3|36
1584706500000|2020-03-20 12:15:00|4970.8|4965.8|4966.3|4961.3|4974.8|4969.8|4954.8|4949.8|78
1584706800000|2020-03-20 12:20:00|4965.8|4960.8|4956.3|4951.3|4965.8|4960.8|4949.3|4944.3|61
1584707100000|2020-03-20 12:25:00|4956.8|4951.8|4931.3|4926.3|4959.3|4954.3|4931.3|4926.3|90
1584707400000|2020-03-20 12:30:00|4930.8|4925.8|4929.8|4924.8|4936.8|4931.8|4926.8|4921.8|90
1584707700000|2020-03-20 12:35:00|4929.3|4924.3|4918.3|4913.3|4932.8|4927.8|4918.3|4913.3|61
1584708000000|2020-03-20 12:40:00|4917.8|4912.8|4914.3|4909.3|4929.8|4924.8|4909.3|4904.3|135
1584708300000|2020-03-20 12:45:00|4913.8|4908.8|4929.3|4924.3|4945.8|4940.8|4912.3|4907.3|44
1584708600000|2020-03-20 12:50:00|4921.8|4916.8|4930.3|4925.3|4935.3|4930.3|4915.3|4910.3|49
1584708900000|2020-03-20 12:55:00|4930.8|4925.8|4921.8|4916.8|4931.8|4926.8|4917.3|4912.3|83
1584709200000|2020-03-20 13:00:00|4920.8|4915.8|4939.3|4934.3|4948.3|4943.3|4919.8|4914.8|61
1584709500000|2020-03-20 13:05:00|4938.8|4933.8|4930.8|4925.8|4958.8|4953.8|4925.3|4920.3|87
1584709800000|2020-03-20 13:10:00|4930.3|4925.3|4929.3|4924.3|4931.3|4926.3|4921.3|4916.3|49
1584710100000|2020-03-20 13:15:00|4926.3|4921.3|4927.8|4922.8|4933.8|4928.8|4917.8|4912.8|162
1584710400000|2020-03-20 13:20:00|4927.3|4922.3|4921.8|4916.8|4929.3|4924.3|4919.3|4914.3|64
1584710700000|2020-03-20 13:25:00|4922.3|4917.3|4947.3|4942.3|4948.3|4943.3|4922.3|4917.3|77
1584711000000|2020-03-20 13:30:00|4942.3|4937.3|4952.3|4947.3|4952.3|4947.3|4930.3|4925.3|127
1584711300000|2020-03-20 13:35:00|4951.8|4946.8|4925.3|4920.3|4964.3|4959.3|4924.8|4919.8|157
1584711600000|2020-03-20 13:40:00|4926.3|4921.3|4917.8|4912.8|4930.3|4925.3|4911.3|4906.3|196
1584711900000|2020-03-20 13:45:00|4916.8|4911.8|4905.8|4900.8|4917.8|4912.8|4893.3|4888.3|286
1584712200000|2020-03-20 13:50:00|4905.3|4900.3|4924.3|4919.3|4934.8|4929.8|4899.8|4894.8|111
1584712500000|2020-03-20 13:55:00|4923.3|4918.3|4936.8|4931.8|4939.3|4934.3|4915.8|4910.8|126
1584712800000|2020-03-20 14:00:00|4930.3|4925.3|4945.8|4940.8|4959.8|4954.8|4928.8|4923.8|57
1584713100000|2020-03-20 14:05:00|4945.3|4940.3|4921.3|4916.3|4946.3|4941.3|4911.3|4906.3|112
1584713400000|2020-03-20 14:10:00|4920.8|4915.8|4913.8|4908.8|4931.3|4926.3|4908.8|4903.8|66
1584713700000|2020-03-20 14:15:00|4918.3|4913.3|4919.3|4914.3|4927.8|4922.8|4910.8|4905.8|89
1584714000000|2020-03-20 14:20:00|4918.8|4913.8|4947.3|4942.3|4947.3|4942.3|4911.8|4906.8|97
1584714300000|2020-03-20 14:25:00|4949.3|4944.3|4961.8|4956.8|4970.3|4965.3|4949.3|4944.3|142
1584714600000|2020-03-20 14:30:00|4962.3|4957.3|4978.8|4973.8|4980.3|4975.3|4962.3|4957.3|62
1584714900000|2020-03-20 14:35:00|4981.3|4976.3|4971.8|4966.8|4982.3|4977.3|4965.8|4960.8|77
1584715200000|2020-03-20 14:40:00|4971.3|4966.3|4964.3|4959.3|4984.3|4979.3|4962.3|4957.3|88
1584715500000|2020-03-20 14:45:00|4964.8|4959.8|4959.8|4954.8|4972.8|4967.8|4948.8|4943.8|291
1584715800000|2020-03-20 14:50:00|4960.3|4955.3|4978.8|4973.8|4983.8|4978.8|4960.3|4955.3|72
1584716100000|2020-03-20 14:55:00|4979.3|4974.3|4976.3|4971.3|4980.3|4975.3|4967.8|4962.8|64
1584716400000|2020-03-20 15:00:00|4975.8|4970.8|4959.3|4954.3|4980.8|4975.8|4958.3|4953.3|159
1584716700000|2020-03-20 15:05:00|4959.8|4954.8|4970.3|4965.3|4975.3|4970.3|4950.3|4945.3|132
1584717000000|2020-03-20 15:10:00|4970.8|4965.8|4959.3|4954.3|4980.8|4975.8|4957.3|4952.3|108
1584717300000|2020-03-20 15:15:00|4956.8|4951.8|4942.8|4937.8|4961.8|4956.8|4942.3|4937.3|144
1584717600000|2020-03-20 15:20:00|4942.3|4937.3|4913.8|4908.8|4942.3|4937.3|4913.8|4908.8|171
1584717900000|2020-03-20 15:25:00|4912.3|4907.3|4925.3|4920.3|4942.3|4937.3|4911.3|4906.3|160
1584718200000|2020-03-20 15:30:00|4924.8|4919.8|4933.3|4928.3|4946.3|4941.3|4916.3|4911.3|210
1584718500000|2020-03-20 15:35:00|4932.8|4927.8|4935.3|4930.3|4947.8|4942.8|4923.3|4918.3|157
1584718800000|2020-03-20 15:40:00|4934.8|4929.8|4937.3|4932.3|4947.8|4942.8|4929.3|4924.3|115
1584719100000|2020-03-20 15:45:00|4935.3|4930.3|4944.3|4939.3|4948.3|4943.3|4927.3|4922.3|130
1584719400000|2020-03-20 15:50:00|4943.8|4938.8|4947.3|4942.3|4954.3|4949.3|4935.8|4930.8|262
1584719700000|2020-03-20 15:55:00|4945.8|4940.8|4948.3|4943.3|4962.3|4957.3|4943.8|4938.8|210
1584720000000|2020-03-20 16:00:00|4947.8|4942.8|4936.8|4931.8|4957.3|4952.3|4932.8|4927.8|109
1584720300000|2020-03-20 16:05:00|4937.3|4932.3|4921.3|4916.3|4938.8|4933.8|4919.8|4914.8|123
1584720600000|2020-03-20 16:10:00|4920.8|4915.8|4946.3|4941.3|4948.8|4943.8|4918.3|4913.3|128
1584720900000|2020-03-20 16:15:00|4945.8|4940.8|4931.3|4926.3|4946.3|4941.3|4929.3|4924.3|78
1584721200000|2020-03-20 16:20:00|4931.8|4926.8|4921.8|4916.8|4936.8|4931.8|4913.3|4908.3|147
1584721500000|2020-03-20 16:25:00|4921.3|4916.3|4923.8|4918.8|4924.3|4919.3|4908.8|4903.8|232
1584721800000|2020-03-20 16:30:00|4919.8|4914.8|4936.8|4931.8|4936.8|4931.8|4919.8|4914.8|32
1584722100000|2020-03-20 16:35:00|4937.3|4932.3|4929.3|4924.3|4937.3|4932.3|4921.8|4916.8|104
1584722400000|2020-03-20 16:40:00|4929.8|4924.8|4944.8|4939.8|4945.3|4940.3|4922.8|4917.8|31
1584722700000|2020-03-20 16:45:00|4942.3|4937.3|4957.3|4952.3|4968.8|4963.8|4940.3|4935.3|86
1584723000000|2020-03-20 16:50:00|4957.8|4952.8|4977.8|4972.8|4979.8|4974.8|4957.8|4952.8|15
1584723300000|2020-03-20 16:55:00|4977.3|4972.3|4963.3|4958.3|4986.8|4981.8|4963.3|4958.3|71
1584723600000|2020-03-20 17:00:00|4962.8|4957.8|4967.8|4962.8|4988.3|4983.3|4959.3|4954.3|50
1584723900000|2020-03-20 17:05:00|4968.3|4963.3|4980.8|4975.8|4983.3|4978.3|4968.3|4963.3|64
1584724200000|2020-03-20 17:10:00|4981.3|4976.3|4966.3|4961.3|4988.3|4983.3|4966.3|4961.3|85
1584724500000|2020-03-20 17:15:00|4968.3|4963.3|4960.8|4955.8|4973.8|4968.8|4954.8|4949.8|72
1584724800000|2020-03-20 17:20:00|4959.3|4954.3|4938.8|4933.8|4960.3|4955.3|4936.8|4931.8|77
1584725100000|2020-03-20 17:25:00|4938.3|4933.3|4933.8|4928.8|4942.8|4937.8|4926.8|4921.8|88
1584725400000|2020-03-20 17:30:00|4934.3|4929.3|4940.8|4935.8|4949.3|4944.3|4932.3|4927.3|63
1584725700000|2020-03-20 17:35:00|4939.8|4934.8|4943.8|4938.8|4947.3|4942.3|4928.3|4923.3|155
1584726000000|2020-03-20 17:40:00|4942.3|4937.3|4935.3|4930.3|4942.8|4937.8|4929.3|4924.3|71
1584726300000|2020-03-20 17:45:00|4935.8|4930.8|4928.8|4923.8|4948.8|4943.8|4926.3|4921.3|82
1584726600000|2020-03-20 17:50:00|4922.8|4917.8|4921.8|4916.8|4935.8|4930.8|4921.3|4916.3|70
1584726900000|2020-03-20 17:55:00|4925.3|4920.3|4925.3|4920.3|4927.3|4922.3|4917.3|4912.3|30
1584727200000|2020-03-20 18:00:00|4925.8|4920.8|4933.3|4928.3|4933.3|4928.3|4922.8|4917.8|53
1584727500000|2020-03-20 18:05:00|4937.3|4932.3|4942.8|4937.8|4948.8|4943.8|4937.3|4932.3|27
1584727800000|2020-03-20 18:10:00|4944.3|4939.3|4918.3|4913.3|4945.3|4940.3|4918.3|4913.3|25
1584728100000|2020-03-20 18:15:00|4917.8|4912.8|4889.8|4884.8|4918.8|4913.8|4886.3|4881.3|268
1584728400000|2020-03-20 18:20:00|4890.3|4885.3|4875.3|4870.3|4897.3|4892.3|4875.3|4870.3|188
1584728700000|2020-03-20 18:25:00|4875.8|4870.8|4864.8|4859.8|4878.3|4873.3|4859.3|4854.3|63
1584729000000|2020-03-20 18:30:00|4866.3|4861.3|4851.3|4846.3|4877.3|4872.3|4851.3|4846.3|30
1584729300000|2020-03-20 18:35:00|4851.8|4846.8|4835.8|4830.8|4855.8|4850.8|4830.3|4825.3|135
1584729600000|2020-03-20 18:40:00|4836.3|4831.3|4832.8|4827.8|4845.8|4840.8|4828.3|4823.3|123
1584729900000|2020-03-20 18:45:00|4833.8|4828.8|4836.8|4831.8|4850.3|4845.3|4830.3|4825.3|212
1584730200000|2020-03-20 18:50:00|4837.3|4832.3|4807.3|4802.3|4845.3|4840.3|4800.8|4795.8|196
1584730500000|2020-03-20 18:55:00|4808.8|4803.8|4802.3|4797.3|4809.3|4804.3|4787.3|4782.3|98
1584730800000|2020-03-20 19:00:00|4802.8|4797.8|4795.3|4790.3|4825.3|4820.3|4792.8|4787.8|163
1584731100000|2020-03-20 19:05:00|4796.3|4791.3|4797.3|4792.3|4815.3|4810.3|4792.8|4787.8|180
1584731400000|2020-03-20 19:10:00|4796.8|4791.8|4813.3|4808.3|4823.3|4818.3|4792.3|4787.3|253
1584731700000|2020-03-20 19:15:00|4812.8|4807.8|4796.8|4791.8|4821.3|4816.3|4796.8|4791.8|93
1584732000000|2020-03-20 19:20:00|4797.8|4792.8|4814.8|4809.8|4825.3|4820.3|4797.8|4792.8|118
1584732300000|2020-03-20 19:25:00|4816.8|4811.8|4826.8|4821.8|4844.3|4839.3|4812.8|4807.8|256
1584732600000|2020-03-20 19:30:00|4831.8|4826.8|4841.3|4836.3|4848.3|4843.3|4823.8|4818.8|65
1584732900000|2020-03-20 19:35:00|4840.3|4835.3|4810.3|4805.3|4840.8|4835.8|4807.3|4802.3|166
1584733200000|2020-03-20 19:40:00|4812.3|4807.3|4792.8|4787.8|4819.3|4814.3|4792.8|4787.8|257
1584733500000|2020-03-20 19:45:00|4791.8|4786.8|4766.8|4761.8|4791.8|4786.8|4762.3|4757.3|301
1584733800000|2020-03-20 19:50:00|4765.3|4760.3|4761.8|4756.8|4775.8|4770.8|4750.8|4745.8|453
1584734100000|2020-03-20 19:55:00|4761.3|4756.3|4742.3|4737.3|4764.3|4759.3|4732.3|4727.3|537
1584734400000|2020-03-20 20:00:00|4728.5|4722.5|4735.8|4729.8|4763.8|4757.8|4712.2|4706.2|0
1584734700000|2020-03-20 20:05:00|4738.6|4732.6|4736|4730|4751.8|4745.8|4730.7|4724.7|0
1584735000000|2020-03-20 20:10:00|4736.2|4730.2|4734|4728|4744|4738|4713.2|4707.2|0
1584735300000|2020-03-20 20:15:00|4734.1|4728.1|4724.2|4718.2|4734.5|4728.5|4724.2|4718.2|0
1584735600000|2020-03-20 20:20:00|4724.5|4718.5|4719.2|4713.2|4724.8|4718.8|4718.6|4712.6|0
1584735900000|2020-03-20 20:25:00|4719.4|4713.4|4722.2|4716.2|4725.2|4719.2|4702.6|4696.6|0
1584736200000|2020-03-20 20:30:00|4722.1|4716.1|4704.2|4698.2|4723.1|4717.1|4664.5|4658.5|0
1584736500000|2020-03-20 20:35:00|4704.5|4698.5|4676.8|4670.8|4707.6|4701.6|4674.5|4668.5|0
1584736800000|2020-03-20 20:40:00|4676.1|4670.1|4664.9|4658.9|4678.2|4672.2|4664.9|4658.9|0
1584737100000|2020-03-20 20:45:00|4666.3|4660.3|4666|4660|4677.9|4671.9|4663.4|4657.4|0
1584737400000|2020-03-20 20:50:00|4666.7|4660.7|4660.6|4654.6|4682.5|4676.5|4659.1|4653.1|0
1584737700000|2020-03-20 20:55:00|4659.9|4653.9|4688.6|4682.6|4695.1|4689.1|4659.9|4653.9|0
1584914400000|2020-03-22 22:00:00|4461.7|4455.7|4393.5|4387.5|4466.6|4460.6|4387.3|4381.3|0
1584914700000|2020-03-22 22:05:00|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|0
1584916800000|2020-03-22 22:40:00|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1584917100000|2020-03-22 22:45:00|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|0
1584917400000|2020-03-22 22:50:00|4405.3|4401.3|4470.8|4466.8|4479.3|4475.3|4405.3|4401.3|1000
1584917700000|2020-03-22 22:55:00|4470.3|4466.3|4527.3|4523.3|4528.8|4524.8|4457.3|4453.3|778
1584918000000|2020-03-22 23:00:00|4529.3|4525.3|4487.8|4484.8|4529.8|4526.8|4481.3|4478.3|1103
1584918300000|2020-03-22 23:05:00|4482.3|4479.3|4426.3|4423.3|4486.8|4483.8|4423.3|4420.3|1185
1584918600000|2020-03-22 23:10:00|4427.3|4424.3|4424.3|4421.3|4441.3|4438.3|4422.8|4419.8|610
1584918900000|2020-03-22 23:15:00|4423.8|4420.8|4435.8|4432.8|4439.8|4436.8|4421.3|4418.3|419
1584919200000|2020-03-22 23:20:00|4436.3|4433.3|4474.3|4471.3|4475.3|4472.3|4434.3|4431.3|580
1584919500000|2020-03-22 23:25:00|4473.3|4470.3|4460.3|4457.3|4476.8|4473.8|4455.3|4452.3|641
1584919800000|2020-03-22 23:30:00|4459.3|4456.3|4480.8|4477.8|4480.8|4477.8|4446.8|4443.8|945
1584920100000|2020-03-22 23:35:00|4482.8|4479.8|4522.3|4519.3|4525.3|4522.3|4470.3|4467.3|1072
1584920400000|2020-03-22 23:40:00|4521.8|4518.8|4533.3|4530.3|4549.8|4546.8|4517.3|4514.3|773
1584920700000|2020-03-22 23:45:00|4533.8|4530.8|4547.8|4544.8|4551.3|4548.3|4522.8|4519.8|622
1584921000000|2020-03-22 23:50:00|4548.3|4545.3|4567.8|4564.8|4572.8|4569.8|4533.8|4530.8|512
1584921300000|2020-03-22 23:55:00|4565.3|4562.3|4540.8|4537.8|4568.8|4565.8|4537.8|4534.8|414
1584921600000|2020-03-23 00:00:00|4542.3|4539.3|4560.3|4557.3|4564.8|4561.8|4540.3|4537.3|361
1584921900000|2020-03-23 00:05:00|4561.8|4558.8|4578.3|4575.3|4580.8|4577.8|4561.8|4558.8|795
1584922200000|2020-03-23 00:10:00|4578.8|4575.8|4565.3|4562.3|4590.3|4587.3|4556.8|4553.8|626
1584922500000|2020-03-23 00:15:00|4564.8|4561.8|4510.3|4507.3|4565.3|4562.3|4506.8|4503.8|804
1584922800000|2020-03-23 00:20:00|4508.8|4505.8|4527.8|4524.8|4532.8|4529.8|4489.3|4486.3|628
1584923100000|2020-03-23 00:25:00|4527.3|4524.3|4508.8|4505.8|4529.8|4526.8|4506.8|4503.8|270
1584923400000|2020-03-23 00:30:00|4508.3|4505.3|4549.3|4546.3|4554.8|4551.8|4504.8|4501.8|731
1584923700000|2020-03-23 00:35:00|4549.8|4546.8|4513.6|4510.6|4552.1|4549.1|4489.1|4486.1|846
1584924000000|2020-03-23 00:40:00|4516.6|4513.6|4504.1|4501.1|4532.1|4529.1|4504.1|4501.1|542
1584924300000|2020-03-23 00:45:00|4503.6|4500.6|4493.6|4490.6|4510.1|4507.1|4491.6|4488.6|776
1584924600000|2020-03-23 00:50:00|4492.6|4489.6|4493.6|4490.6|4504.1|4501.1|4490.1|4487.1|872
1584924900000|2020-03-23 00:55:00|4494.6|4491.6|4475.6|4472.6|4507.1|4504.1|4462.6|4459.6|750
1584925200000|2020-03-23 01:00:00|4477.1|4474.1|4470.1|4467.1|4483.1|4480.1|4457.1|4454.1|1045
1584925500000|2020-03-23 01:05:00|4467.6|4464.6|4450.6|4447.6|4473.1|4470.1|4437.6|4434.6|676
1584925800000|2020-03-23 01:10:00|4448.6|4445.6|4423.1|4420.1|4453.6|4450.6|4421.6|4418.6|778
1584926100000|2020-03-23 01:15:00|4425.1|4422.1|4437.1|4434.1|4439.6|4436.6|4423.1|4420.1|819
1584926400000|2020-03-23 01:20:00|4433.1|4430.1|4443.1|4440.1|4447.1|4444.1|4430.6|4427.6|720
1584926700000|2020-03-23 01:25:00|4443.6|4440.6|4475.1|4472.1|4475.6|4472.6|4439.1|4436.1|1126
1584927000000|2020-03-23 01:30:00|4474.6|4471.6|4474.1|4471.1|4481.1|4478.1|4463.6|4460.6|911
1584927300000|2020-03-23 01:35:00|4473.1|4470.1|4467.1|4464.1|4474.1|4471.1|4447.6|4444.6|792
1584927600000|2020-03-23 01:40:00|4465.6|4462.6|4484.1|4481.1|4499.1|4496.1|4457.1|4454.1|807
1584927900000|2020-03-23 01:45:00|4481.6|4478.6|4518.6|4515.6|4522.1|4519.1|4474.1|4471.1|813
1584928200000|2020-03-23 01:50:00|4518.1|4515.1|4512.1|4509.1|4518.6|4515.6|4501.6|4498.6|548
1584928500000|2020-03-23 01:55:00|4513.1|4510.1|4498.6|4495.6|4513.1|4510.1|4492.1|4489.1|518
1584928800000|2020-03-23 02:00:00|4499.1|4496.1|4492.6|4489.6|4499.1|4496.1|4482.1|4479.1|437
1584929100000|2020-03-23 02:05:00|4495.1|4492.1|4521.6|4518.6|4526.1|4523.1|4492.6|4489.6|702
1584929400000|2020-03-23 02:10:00|4522.1|4519.1|4509.1|4506.1|4527.1|4524.1|4507.6|4504.6|480
1584929700000|2020-03-23 02:15:00|4508.6|4505.6|4496.6|4493.6|4513.6|4510.6|4495.1|4492.1|328
1584930000000|2020-03-23 02:20:00|4494.6|4491.6|4497.6|4494.6|4508.1|4505.1|4493.1|4490.1|418
1584930300000|2020-03-23 02:25:00|4495.1|4492.1|4494.1|4491.1|4500.1|4497.1|4479.6|4476.6|453
1584930600000|2020-03-23 02:30:00|4493.6|4490.6|4513.6|4510.6|4517.1|4514.1|4483.6|4480.6|573
1584930900000|2020-03-23 02:35:00|4514.1|4511.1|4499.6|4496.6|4522.1|4519.1|4498.6|4495.6|357
1584931200000|2020-03-23 02:40:00|4497.6|4494.6|4493.6|4490.6|4502.1|4499.1|4486.1|4483.1|496
1584931500000|2020-03-23 02:45:00|4494.1|4491.1|4538.6|4535.6|4538.6|4535.6|4492.1|4489.1|1162
1584931800000|2020-03-23 02:50:00|4539.6|4536.6|4532.6|4529.6|4547.1|4544.1|4527.6|4524.6|884
1584932100000|2020-03-23 02:55:00|4535.1|4532.1|4536.1|4533.1|4546.6|4543.6|4533.1|4530.1|582
1584932400000|2020-03-23 03:00:00|4538.1|4535.1|4579.6|4576.6|4581.6|4578.6|4538.1|4535.1|1207
1584932700000|2020-03-23 03:05:00|4580.6|4577.6|4572.1|4569.1|4582.6|4579.6|4562.1|4559.1|1137
1584933000000|2020-03-23 03:10:00|4571.6|4568.6|4558.1|4555.1|4572.1|4569.1|4555.1|4552.1|1123
1584933300000|2020-03-23 03:15:00|4557.6|4554.6|4565.1|4562.1|4567.6|4564.6|4555.6|4552.6|914
1584933600000|2020-03-23 03:20:00|4567.1|4564.1|4564.1|4561.1|4569.6|4566.6|4557.6|4554.6|814
1584933900000|2020-03-23 03:25:00|4563.6|4560.6|4566.1|4563.1|4571.1|4568.1|4561.1|4558.1|1122
1584934200000|2020-03-23 03:30:00|4565.6|4562.6|4581.1|4578.1|4585.1|4582.1|4562.1|4559.1|1239
1584934500000|2020-03-23 03:35:00|4580.6|4577.6|4613.1|4610.1|4615.1|4612.1|4575.1|4572.1|1311
1584934800000|2020-03-23 03:40:00|4612.1|4609.1|4606.1|4603.1|4625.6|4622.6|4603.6|4600.6|1338
1584935100000|2020-03-23 03:45:00|4605.6|4602.6|4594.6|4591.6|4618.6|4615.6|4594.6|4591.6|1048
1584935400000|2020-03-23 03:50:00|4594.1|4591.1|4589.1|4586.1|4603.6|4600.6|4586.1|4583.1|870
1584935700000|2020-03-23 03:55:00|4588.1|4585.1|4561.1|4558.1|4589.6|4586.6|4560.1|4557.1|844
1584936000000|2020-03-23 04:00:00|4558.6|4555.6|4561.6|4558.6|4572.6|4569.6|4545.1|4542.1|753
1584936300000|2020-03-23 04:05:00|4560.6|4557.6|4579.1|4576.1|4587.1|4584.1|4560.6|4557.6|967
1584936600000|2020-03-23 04:10:00|4580.1|4577.1|4603.1|4600.1|4603.1|4600.1|4576.6|4573.6|929
1584936900000|2020-03-23 04:15:00|4600.1|4597.1|4607.1|4604.1|4618.1|4615.1|4598.6|4595.6|1001
1584937200000|2020-03-23 04:20:00|4606.6|4603.6|4599.1|4596.1|4609.1|4606.1|4596.1|4593.1|953
1584937500000|2020-03-23 04:25:00|4598.6|4595.6|4620.1|4617.1|4621.1|4618.1|4597.6|4594.6|1170
1584937800000|2020-03-23 04:30:00|4619.6|4616.6|4625.1|4622.1|4642.6|4639.6|4619.6|4616.6|1080
1584938100000|2020-03-23 04:35:00|4624.6|4621.6|4625.1|4622.1|4640.1|4637.1|4612.6|4609.6|1212
1584938400000|2020-03-23 04:40:00|4627.1|4624.1|4655.6|4652.6|4655.6|4652.6|4614.6|4611.6|1330
1584938700000|2020-03-23 04:45:00|4654.6|4651.6|4654.6|4651.6|4659.1|4656.1|4640.1|4637.1|1341
1584939000000|2020-03-23 04:50:00|4654.1|4651.1|4647.1|4644.1|4661.1|4658.1|4645.1|4642.1|1406
1584939300000|2020-03-23 04:55:00|4648.1|4645.1|4641.1|4638.1|4657.1|4654.1|4641.1|4638.1|1888
1584939600000|2020-03-23 05:00:00|4640.1|4637.1|4599.6|4595.6|4647.1|4643.1|4591.6|4587.6|2671
1584939900000|2020-03-23 05:05:00|4599.1|4595.1|4605.6|4601.6|4614.6|4610.6|4594.6|4590.6|4760
1584940200000|2020-03-23 05:10:00|4606.1|4602.1|4551.6|4547.6|4606.1|4602.1|4545.1|4541.1|4135
1584940500000|2020-03-23 05:15:00|4547.1|4543.1|4523.6|4519.6|4550.1|4546.1|4523.1|4519.1|1460
1584940800000|2020-03-23 05:20:00|4524.1|4520.1|4512.1|4508.1|4546.6|4542.6|4511.1|4507.1|1793
1584941100000|2020-03-23 05:25:00|4511.6|4507.6|4516.1|4512.1|4518.1|4514.1|4488.1|4484.1|3458
1584941400000|2020-03-23 05:30:00|4510.6|4504.6|4551.4|4545.4|4555.9|4549.9|4509.8|4503.8|0
1584941700000|2020-03-23 05:35:00|4552.1|4546.1|4557.8|4551.8|4562.9|4556.9|4547.1|4541.1|0
1584942000000|2020-03-23 05:40:00|4557.7|4551.7|4561.9|4555.9|4567.4|4561.4|4550|4544|0
1584942300000|2020-03-23 05:45:00|4562.6|4556.6|4578.1|4572.1|4579.6|4573.6|4555.3|4549.3|0
1584942600000|2020-03-23 05:50:00|4577.4|4571.4|4575.6|4569.6|4589.2|4583.2|4568.4|4562.4|0
1584942900000|2020-03-23 05:55:00|4575.7|4569.7|4588.6|4582.6|4589.6|4583.6|4570.4|4564.4|0
1584943200000|2020-03-23 06:00:00|4589.3|4583.3|4564.6|4558.6|4590.5|4584.5|4553.8|4547.8|0
1584943500000|2020-03-23 06:05:00|4564.7|4558.7|4566.1|4560.1|4598.2|4592.2|4564.7|4558.7|0
1584943800000|2020-03-23 06:10:00|4560.1|4555.1|4560.1|4555.1|4574.1|4569.1|4556.1|4551.1|620
1584944100000|2020-03-23 06:15:00|4560.6|4555.6|4571.1|4566.1|4571.1|4566.1|4557.1|4552.1|357
1584944400000|2020-03-23 06:20:00|4571.6|4566.6|4565.1|4560.1|4583.1|4578.1|4563.6|4558.6|800
1584944700000|2020-03-23 06:25:00|4564.6|4559.6|4562.1|4557.1|4570.6|4565.6|4556.1|4551.1|421
1584945000000|2020-03-23 06:30:00|4562.6|4557.6|4559.1|4554.1|4569.6|4564.6|4556.1|4551.1|276
1584945300000|2020-03-23 06:35:00|4559.6|4554.6|4557.1|4552.1|4567.1|4562.1|4554.1|4549.1|287
1584945600000|2020-03-23 06:40:00|4559.1|4554.1|4549.1|4544.1|4559.1|4554.1|4547.1|4542.1|196
1584945900000|2020-03-23 06:45:00|4549.6|4544.6|4549.1|4544.1|4550.1|4545.1|4543.1|4538.1|188
1584946200000|2020-03-23 06:50:00|4548.6|4543.6|4555.1|4550.1|4560.1|4555.1|4545.1|4540.1|230
1584946500000|2020-03-23 06:55:00|4555.6|4550.6|4558.1|4553.1|4558.1|4553.1|4542.1|4537.1|199
1584946800000|2020-03-23 07:00:00|4558.6|4553.6|4567.1|4562.1|4570.1|4565.1|4554.1|4549.1|402
1584947100000|2020-03-23 07:05:00|4567.6|4562.6|4559.1|4554.1|4568.1|4563.1|4552.1|4547.1|238
1584947400000|2020-03-23 07:10:00|4562.1|4557.1|4567.6|4562.6|4571.1|4566.1|4559.1|4554.1|423
1584947700000|2020-03-23 07:15:00|4567.1|4562.1|4561.1|4556.1|4576.6|4571.6|4558.1|4553.1|310
1584948000000|2020-03-23 07:20:00|4562.1|4557.1|4545.1|4540.1|4567.6|4562.6|4543.6|4538.6|233
1584948300000|2020-03-23 07:25:00|4545.6|4540.6|4547.6|4542.6|4553.1|4548.1|4536.6|4531.6|112
1584948600000|2020-03-23 07:30:00|4545.1|4540.1|4532.1|4527.1|4545.1|4540.1|4527.6|4522.6|72
1584948900000|2020-03-23 07:35:00|4532.6|4527.6|4537.6|4532.6|4543.1|4538.1|4526.1|4521.1|178
1584949200000|2020-03-23 07:40:00|4538.6|4533.6|4541.6|4536.6|4553.1|4548.1|4525.6|4520.6|295
1584949500000|2020-03-23 07:45:00|4536.1|4531.1|4528.1|4523.1|4548.6|4543.6|4523.1|4518.1|181
1584949800000|2020-03-23 07:50:00|4530.1|4525.1|4535.6|4530.6|4547.6|4542.6|4530.1|4525.1|114
1584950100000|2020-03-23 07:55:00|4535.1|4530.1|4558.6|4553.6|4562.6|4557.6|4528.6|4523.6|387
1584950400000|2020-03-23 08:00:00|4558.1|4553.1|4556.6|4551.6|4577.6|4572.6|4555.1|4550.1|207
1584950700000|2020-03-23 08:05:00|4557.1|4552.1|4567.1|4562.1|4579.1|4574.1|4550.6|4545.6|145
1584951000000|2020-03-23 08:10:00|4567.6|4562.6|4563.1|4558.1|4572.6|4567.6|4562.6|4557.6|37
1584951300000|2020-03-23 08:15:00|4559.6|4554.6|4559.1|4554.1|4566.1|4561.1|4546.6|4541.6|107
1584951600000|2020-03-23 08:20:00|4558.6|4553.6|4547.1|4542.1|4561.6|4556.6|4543.6|4538.6|82
1584951900000|2020-03-23 08:25:00|4547.6|4542.6|4566.6|4561.6|4566.6|4561.6|4546.1|4541.1|111
1584952200000|2020-03-23 08:30:00|4567.6|4562.6|4568.1|4563.1|4575.1|4570.1|4562.6|4557.6|119
1584952500000|2020-03-23 08:35:00|4568.6|4563.6|4555.6|4550.6|4576.1|4571.1|4553.6|4548.6|151
1584952800000|2020-03-23 08:40:00|4558.6|4553.6|4561.6|4556.6|4562.6|4557.6|4555.6|4550.6|52
1584953100000|2020-03-23 08:45:00|4562.1|4557.1|4567.6|4562.6|4573.6|4568.6|4560.1|4555.1|37
1584953400000|2020-03-23 08:50:00|4567.1|4562.1|4563.1|4558.1|4567.6|4562.6|4552.6|4547.6|31
1584953700000|2020-03-23 08:55:00|4563.6|4558.6|4552.6|4547.6|4566.6|4561.6|4548.6|4543.6|126
1584954000000|2020-03-23 09:00:00|4552.1|4547.1|4577.1|4572.1|4579.6|4574.6|4552.1|4547.1|174
1584954300000|2020-03-23 09:05:00|4579.1|4574.1|4579.6|4574.6|4586.1|4581.1|4577.6|4572.6|254
1584954600000|2020-03-23 09:10:00|4579.1|4574.1|4564.6|4559.6|4580.6|4575.6|4564.6|4559.6|135
1584954900000|2020-03-23 09:15:00|4563.6|4558.6|4565.6|4560.6|4571.1|4566.1|4554.6|4549.6|80
1584955200000|2020-03-23 09:20:00|4564.1|4559.1|4564.1|4559.1|4575.1|4570.1|4560.1|4555.1|111
1584955500000|2020-03-23 09:25:00|4564.6|4559.6|4580.6|4575.6|4582.6|4577.6|4564.6|4559.6|312
1584955800000|2020-03-23 09:30:00|4583.1|4578.1|4592.6|4587.6|4597.6|4592.6|4579.1|4574.1|131
1584956100000|2020-03-23 09:35:00|4592.1|4587.1|4590.6|4585.6|4593.6|4588.6|4587.6|4582.6|13
1584956400000|2020-03-23 09:40:00|4590.1|4585.1|4592.1|4587.1|4592.1|4587.1|4582.1|4577.1|79
1584956700000|2020-03-23 09:45:00|4594.6|4589.6|4597.1|4592.1|4605.6|4600.6|4594.6|4589.6|89
1584957000000|2020-03-23 09:50:00|4596.6|4591.6|4594.1|4589.1|4596.6|4591.6|4587.1|4582.1|33
1584957300000|2020-03-23 09:55:00|4594.6|4589.6|4593.6|4588.6|4596.6|4591.6|4590.6|4585.6|148
1584957600000|2020-03-23 10:00:00|4593.1|4588.1|4584.6|4579.6|4593.6|4588.6|4582.6|4577.6|51
1584957900000|2020-03-23 10:05:00|4585.6|4580.6|4590.1|4585.1|4601.6|4596.6|4585.6|4580.6|99
1584958200000|2020-03-23 10:10:00|4590.6|4585.6|4588.1|4583.1|4597.6|4592.6|4584.1|4579.1|97
1584958500000|2020-03-23 10:15:00|4587.6|4582.6|4581.6|4576.6|4588.6|4583.6|4581.1|4576.1|58
1584958800000|2020-03-23 10:20:00|4582.1|4577.1|4583.6|4578.6|4589.1|4584.1|4582.1|4577.1|48
1584959100000|2020-03-23 10:25:00|4583.1|4578.1|4588.6|4583.6|4596.6|4591.6|4581.6|4576.6|100
1584959400000|2020-03-23 10:30:00|4590.1|4585.1|4607.6|4602.6|4607.6|4602.6|4590.1|4585.1|141
1584959700000|2020-03-23 10:35:00|4604.6|4599.6|4618.6|4613.6|4621.6|4616.6|4604.6|4599.6|192
1584960000000|2020-03-23 10:40:00|4619.1|4614.1|4609.6|4604.6|4622.6|4617.6|4607.6|4602.6|101
1584960300000|2020-03-23 10:45:00|4609.1|4604.1|4612.1|4607.1|4616.6|4611.6|4609.1|4604.1|98
1584960600000|2020-03-23 10:50:00|4613.6|4608.6|4605.6|4600.6|4614.1|4609.1|4603.1|4598.1|76
1584960900000|2020-03-23 10:55:00|4606.1|4601.1|4613.1|4608.1|4614.6|4609.6|4606.1|4601.1|59
1584961200000|2020-03-23 11:00:00|4612.6|4607.6|4604.6|4599.6|4619.1|4614.1|4602.6|4597.6|79
1584961500000|2020-03-23 11:05:00|4605.1|4600.1|4604.6|4599.6|4610.6|4605.6|4600.1|4595.1|78
1584961800000|2020-03-23 11:10:00|4604.1|4599.1|4607.6|4602.6|4614.6|4609.6|4599.6|4594.6|41
1584962100000|2020-03-23 11:15:00|4610.6|4605.6|4603.6|4598.6|4610.6|4605.6|4600.1|4595.1|77
1584962400000|2020-03-23 11:20:00|4604.1|4599.1|4607.6|4602.6|4608.1|4603.1|4603.6|4598.6|25
1584962700000|2020-03-23 11:25:00|4606.6|4601.6|4596.1|4591.1|4606.6|4601.6|4591.6|4586.6|84
1584963000000|2020-03-23 11:30:00|4596.6|4591.6|4585.1|4580.1|4600.6|4595.6|4585.1|4580.1|110
1584963300000|2020-03-23 11:35:00|4587.6|4582.6|4568.6|4563.6|4587.6|4582.6|4566.1|4561.1|103
1584963600000|2020-03-23 11:40:00|4569.1|4564.1|4570.6|4565.6|4578.6|4573.6|4568.1|4563.1|29
1584963900000|2020-03-23 11:45:00|4571.6|4566.6|4583.6|4578.6|4589.6|4584.6|4571.6|4566.6|82
1584964200000|2020-03-23 11:50:00|4583.1|4578.1|4589.1|4584.1|4591.6|4586.6|4579.1|4574.1|53
1584964500000|2020-03-23 11:55:00|4589.6|4584.6|4610.1|4605.1|4611.1|4606.1|4586.6|4581.6|158
1584964800000|2020-03-23 12:00:00|4609.1|4604.1|4653.1|4648.1|4653.1|4648.1|4603.6|4598.6|435
1584965100000|2020-03-23 12:05:00|4669.6|4664.6|4652.6|4647.6|4671.6|4666.6|4646.1|4641.1|120
1584965400000|2020-03-23 12:10:00|4654.1|4649.1|4724.6|4719.6|4730.6|4725.6|4654.1|4649.1|221
1584965700000|2020-03-23 12:15:00|4724.1|4719.1|4746.6|4741.6|4764.1|4759.1|4723.6|4718.6|158
1584966000000|2020-03-23 12:20:00|4747.6|4742.6|4793.6|4788.6|4818.6|4813.6|4747.6|4742.6|273
1584966300000|2020-03-23 12:25:00|4795.1|4790.1|4759.6|4754.6|4801.6|4796.6|4750.1|4745.1|172
1584966600000|2020-03-23 12:30:00|4760.1|4755.1|4727.6|4722.6|4773.6|4768.6|4707.6|4702.6|203
1584966900000|2020-03-23 12:35:00|4716.6|4711.6|4722.6|4717.6|4732.6|4727.6|4705.1|4700.1|121
1584967200000|2020-03-23 12:40:00|4723.1|4718.1|4755.6|4750.6|4755.6|4750.6|4723.1|4718.1|119
1584967500000|2020-03-23 12:45:00|4754.1|4749.1|4749.6|4744.6|4754.1|4749.1|4739.6|4734.6|87
1584967800000|2020-03-23 12:50:00|4749.1|4744.1|4733.1|4728.1|4749.1|4744.1|4722.1|4717.1|99
1584968100000|2020-03-23 12:55:00|4733.6|4728.6|4719.1|4714.1|4742.6|4737.6|4719.1|4714.1|113
1584968400000|2020-03-23 13:00:00|4719.6|4714.6|4733.1|4728.1|4733.1|4728.1|4714.6|4709.6|170
1584968700000|2020-03-23 13:05:00|4732.1|4727.1|4725.1|4720.1|4734.1|4729.1|4720.1|4715.1|169
1584969000000|2020-03-23 13:10:00|4724.6|4719.6|4713.6|4708.6|4724.6|4719.6|4702.1|4697.1|175
1584969300000|2020-03-23 13:15:00|4713.1|4708.1|4715.6|4710.6|4727.6|4722.6|4701.6|4696.6|152
1584969600000|2020-03-23 13:20:00|4715.1|4710.1|4696.6|4691.6|4715.6|4710.6|4694.6|4689.6|172
1584969900000|2020-03-23 13:25:00|4696.1|4691.1|4670.1|4665.1|4699.1|4694.1|4664.6|4659.6|111
1584970200000|2020-03-23 13:30:00|4669.6|4664.6|4628.6|4623.6|4669.6|4664.6|4626.1|4621.1|304
1584970500000|2020-03-23 13:35:00|4629.1|4624.1|4564.1|4559.1|4630.1|4625.1|4564.1|4559.1|440
1584970800000|2020-03-23 13:40:00|4564.6|4559.6|4571.1|4566.1|4587.1|4582.1|4550.1|4545.1|664
1584971100000|2020-03-23 13:45:00|4570.6|4565.6|4633.1|4628.1|4640.1|4635.1|4560.1|4555.1|643
1584971400000|2020-03-23 13:50:00|4631.6|4626.6|4652.6|4647.6|4663.6|4658.6|4616.1|4611.1|394
1584971700000|2020-03-23 13:55:00|4651.6|4646.6|4686.1|4681.1|4689.1|4684.1|4650.6|4645.6|457
1584972000000|2020-03-23 14:00:00|4685.6|4680.6|4652.1|4647.1|4689.1|4684.1|4638.6|4633.6|333
1584972300000|2020-03-23 14:05:00|4652.6|4647.6|4673.6|4668.6|4676.6|4671.6|4652.6|4647.6|257
1584972600000|2020-03-23 14:10:00|4674.1|4669.1|4698.6|4693.6|4711.1|4706.1|4672.1|4667.1|403
1584972900000|2020-03-23 14:15:00|4700.6|4695.6|4647.6|4642.6|4708.6|4703.6|4646.6|4641.6|358
1584973200000|2020-03-23 14:20:00|4648.1|4643.1|4660.6|4655.6|4664.1|4659.1|4631.1|4626.1|419
1584973500000|2020-03-23 14:25:00|4661.1|4656.1|4667.1|4662.1|4672.1|4667.1|4638.6|4633.6|196
1584973800000|2020-03-23 14:30:00|4665.6|4660.6|4662.6|4657.6|4681.6|4676.6|4649.1|4644.1|288
1584974100000|2020-03-23 14:35:00|4663.1|4658.1|4663.6|4658.6|4669.1|4664.1|4650.1|4645.1|202
1584974400000|2020-03-23 14:40:00|4663.1|4658.1|4680.6|4675.6|4695.6|4690.6|4660.1|4655.1|210
1584974700000|2020-03-23 14:45:00|4681.6|4676.6|4649.1|4644.1|4682.6|4677.6|4645.6|4640.6|186
1584975000000|2020-03-23 14:50:00|4649.6|4644.6|4636.1|4631.1|4661.1|4656.1|4634.1|4629.1|186
1584975300000|2020-03-23 14:55:00|4639.1|4634.1|4628.1|4623.1|4639.1|4634.1|4625.1|4620.1|188
1584975600000|2020-03-23 15:00:00|4626.6|4621.6|4644.1|4639.1|4645.6|4640.6|4626.6|4621.6|201
1584975900000|2020-03-23 15:05:00|4645.1|4640.1|4643.1|4638.1|4645.1|4640.1|4630.1|4625.1|121
1584976200000|2020-03-23 15:10:00|4643.6|4638.6|4626.6|4621.6|4656.1|4651.1|4620.6|4615.6|120
1584976500000|2020-03-23 15:15:00|4627.1|4622.1|4618.6|4613.6|4634.1|4629.1|4612.1|4607.1|152
1584976800000|2020-03-23 15:20:00|4618.1|4613.1|4596.1|4591.1|4618.1|4613.1|4595.6|4590.6|108
1584977100000|2020-03-23 15:25:00|4596.6|4591.6|4583.6|4578.6|4602.6|4597.6|4583.6|4578.6|91
1584977400000|2020-03-23 15:30:00|4581.6|4576.6|4594.1|4589.1|4603.1|4598.1|4580.6|4575.6|142
1584977700000|2020-03-23 15:35:00|4593.6|4588.6|4581.1|4576.1|4601.6|4596.6|4581.1|4576.1|149
1584978000000|2020-03-23 15:40:00|4581.6|4576.6|4569.6|4564.6|4589.6|4584.6|4569.1|4564.1|183
1584978300000|2020-03-23 15:45:00|4570.1|4565.1|4569.6|4564.6|4573.1|4568.1|4558.1|4553.1|235
1584978600000|2020-03-23 15:50:00|4569.1|4564.1|4584.6|4579.6|4592.6|4587.6|4566.6|4561.6|175
1584978900000|2020-03-23 15:55:00|4586.1|4581.1|4596.6|4591.6|4596.6|4591.6|4572.6|4567.6|226
1584979200000|2020-03-23 16:00:00|4597.1|4592.1|4615.6|4610.6|4619.1|4614.1|4586.6|4581.6|96
1584979500000|2020-03-23 16:05:00|4616.1|4611.1|4610.1|4605.1|4620.1|4615.1|4606.6|4601.6|410
1584979800000|2020-03-23 16:10:00|4611.6|4606.6|4600.6|4595.6|4614.6|4609.6|4598.1|4593.1|157
1584980100000|2020-03-23 16:15:00|4600.1|4595.1|4643.6|4638.6|4657.1|4652.1|4594.6|4589.6|249
1584980400000|2020-03-23 16:20:00|4644.1|4639.1|4651.1|4646.1|4660.1|4655.1|4638.1|4633.1|226
1584980700000|2020-03-23 16:25:00|4651.6|4646.6|4638.1|4633.1|4655.1|4650.1|4630.1|4625.1|172
1584981000000|2020-03-23 16:30:00|4638.6|4633.6|4630.1|4625.1|4642.6|4637.6|4619.1|4614.1|105
1584981300000|2020-03-23 16:35:00|4630.6|4625.6|4648.1|4643.1|4653.6|4648.6|4630.6|4625.6|119
1584981600000|2020-03-23 16:40:00|4648.6|4643.6|4671.1|4666.1|4673.1|4668.1|4646.1|4641.1|179
1584981900000|2020-03-23 16:45:00|4670.6|4665.6|4700.1|4695.1|4700.1|4695.1|4667.6|4662.6|108
1584982200000|2020-03-23 16:50:00|4699.6|4694.6|4685.6|4680.6|4699.6|4694.6|4678.6|4673.6|204
1584982500000|2020-03-23 16:55:00|4686.1|4681.1|4698.6|4693.6|4708.1|4703.1|4683.1|4678.1|248
1584982800000|2020-03-23 17:00:00|4698.1|4693.1|4669.6|4664.6|4698.6|4693.6|4669.6|4664.6|122
1584983100000|2020-03-23 17:05:00|4670.1|4665.1|4680.6|4675.6|4684.1|4679.1|4670.1|4665.1|56
1584983400000|2020-03-23 17:10:00|4681.1|4676.1|4714.1|4709.1|4717.6|4712.6|4680.6|4675.6|261
1584983700000|2020-03-23 17:15:00|4714.6|4709.6|4707.1|4702.1|4715.1|4710.1|4698.1|4693.1|71
1584984000000|2020-03-23 17:20:00|4707.6|4702.6|4690.6|4685.6|4718.6|4713.6|4690.6|4685.6|117
1584984300000|2020-03-23 17:25:00|4687.6|4682.6|4673.1|4668.1|4689.6|4684.6|4672.6|4667.6|63
1584984600000|2020-03-23 17:30:00|4672.6|4667.6|4673.1|4668.1|4675.6|4670.6|4659.1|4654.1|100
1584984900000|2020-03-23 17:35:00|4672.6|4667.6|4654.6|4649.6|4675.1|4670.1|4647.6|4642.6|165
1584985200000|2020-03-23 17:40:00|4654.1|4649.1|4653.6|4648.6|4678.6|4673.6|4650.6|4645.6|128
1584985500000|2020-03-23 17:45:00|4654.1|4649.1|4692.1|4687.1|4696.1|4691.1|4654.1|4649.1|76
1584985800000|2020-03-23 17:50:00|4692.6|4687.6|4663.6|4658.6|4692.6|4687.6|4660.1|4655.1|142
1584986100000|2020-03-23 17:55:00|4660.6|4655.6|4636.6|4631.6|4660.6|4655.6|4620.1|4615.1|89
1584986400000|2020-03-23 18:00:00|4627.6|4622.6|4625.6|4620.6|4629.6|4624.6|4603.1|4598.1|45
1584986700000|2020-03-23 18:05:00|4626.1|4621.1|4617.1|4612.1|4647.1|4642.1|4617.1|4612.1|60
1584987000000|2020-03-23 18:10:00|4616.6|4611.6|4631.6|4626.6|4640.1|4635.1|4613.6|4608.6|98
1584987300000|2020-03-23 18:15:00|4632.1|4627.1|4629.6|4624.6|4641.6|4636.6|4629.6|4624.6|43
1584987600000|2020-03-23 18:20:00|4628.6|4623.6|4624.1|4619.1|4632.6|4627.6|4610.6|4605.6|29
1584987900000|2020-03-23 18:25:00|4624.6|4619.6|4656.6|4651.6|4657.1|4652.1|4624.6|4619.6|118
1584988200000|2020-03-23 18:30:00|4655.6|4650.6|4625.1|4620.1|4655.6|4650.6|4621.6|4616.6|132
1584988500000|2020-03-23 18:35:00|4627.6|4622.6|4619.1|4614.1|4632.6|4627.6|4611.6|4606.6|110
1584988800000|2020-03-23 18:40:00|4619.6|4614.6|4636.6|4631.6|4642.6|4637.6|4619.6|4614.6|144
1584989100000|2020-03-23 18:45:00|4637.1|4632.1|4655.1|4650.1|4656.6|4651.6|4618.6|4613.6|127
1584989400000|2020-03-23 18:50:00|4654.6|4649.6|4619.6|4614.6|4654.6|4649.6|4618.1|4613.1|115
1584989700000|2020-03-23 18:55:00|4620.1|4615.1|4610.6|4605.6|4629.6|4624.6|4610.6|4605.6|115
1584990000000|2020-03-23 19:00:00|4612.1|4607.1|4622.1|4617.1|4624.1|4619.1|4600.1|4595.1|179
1584990300000|2020-03-23 19:05:00|4621.6|4616.6|4601.6|4596.6|4627.6|4622.6|4601.6|4596.6|172
1584990600000|2020-03-23 19:10:00|4602.1|4597.1|4599.1|4594.1|4602.6|4597.6|4586.6|4581.6|155
1584990900000|2020-03-23 19:15:00|4597.6|4592.6|4586.1|4581.1|4603.1|4598.1|4584.6|4579.6|145
1584991200000|2020-03-23 19:20:00|4586.6|4581.6|4562.1|4557.1|4586.6|4581.6|4556.6|4551.6|188
1584991500000|2020-03-23 19:25:00|4561.6|4556.6|4567.1|4562.1|4578.1|4573.1|4556.1|4551.1|155
1584991800000|2020-03-23 19:30:00|4566.6|4561.6|4559.1|4554.1|4573.1|4568.1|4551.1|4546.1|150
1584992100000|2020-03-23 19:35:00|4558.6|4553.6|4566.1|4561.1|4580.6|4575.6|4555.1|4550.1|168
1584992400000|2020-03-23 19:40:00|4566.6|4561.6|4567.6|4562.6|4578.6|4573.6|4557.6|4552.6|166
1584992700000|2020-03-23 19:45:00|4567.1|4562.1|4553.1|4548.1|4575.6|4570.6|4553.1|4548.1|209
1584993000000|2020-03-23 19:50:00|4552.6|4547.6|4589.1|4584.1|4589.1|4584.1|4551.1|4546.1|315
1584993300000|2020-03-23 19:55:00|4589.6|4584.6|4562.6|4557.6|4592.1|4587.1|4557.6|4552.6|228
1584993600000|2020-03-23 20:00:00|4557.6|4552.6|4514.2|4508.2|4557.6|4552.6|4494.2|4488.2|2
1584993900000|2020-03-23 20:05:00|4513.5|4507.5|4535.5|4529.5|4535.9|4529.9|4493.7|4487.7|0
1584994200000|2020-03-23 20:10:00|4535.9|4529.9|4564.4|4558.4|4577.2|4571.2|4529.5|4523.5|0
1584994500000|2020-03-23 20:15:00|4564.3|4558.3|4547|4541|4564.3|4558.3|4545.6|4539.6|0
1584994800000|2020-03-23 20:20:00|4546.8|4540.8|4551.4|4545.4|4551.6|4545.6|4543.8|4537.8|0
1584995100000|2020-03-23 20:25:00|4550.2|4544.2|4553|4547|4557.5|4551.5|4548.5|4542.5|0
1584995400000|2020-03-23 20:30:00|4560.8|4554.8|4543.5|4537.5|4575.5|4569.5|4538|4532|0
1584995700000|2020-03-23 20:35:00|4542.8|4536.8|4594.9|4588.9|4596.5|4590.5|4542.8|4536.8|0
1584996000000|2020-03-23 20:40:00|4595.6|4589.6|4599.8|4593.8|4613.8|4607.8|4595.6|4589.6|0
1584996300000|2020-03-23 20:45:00|4599.1|4593.1|4578.5|4572.5|4599.9|4593.9|4565.5|4559.5|0
1584996600000|2020-03-23 20:50:00|4578.4|4572.4|4573.8|4567.8|4581.8|4575.8|4568.7|4562.7|0
1584996900000|2020-03-23 20:55:00|4574.5|4568.5|4572.9|4566.9|4576.3|4570.3|4564.7|4558.7|0
1584997200000|2020-03-23 21:00:00|4573|4567|4576.9|4570.9|4585|4579|4572.1|4566.1|0
1584997500000|2020-03-23 21:05:00|4576.8|4570.8|4582.6|4576.6|4586.9|4580.9|4574.4|4568.4|0
1584997800000|2020-03-23 21:10:00|4582.5|4576.5|4585.2|4579.2|4589.6|4583.6|4579.8|4573.8|0
1584998100000|2020-03-23 21:15:00|4585.3|4579.3|4584.4|4578.4|4585.6|4579.6|4580.9|4574.9|0
1584998400000|2020-03-23 21:20:00|4583.5|4577.5|4583.6|4577.6|4587.2|4581.2|4582.4|4576.4|0
1584998700000|2020-03-23 21:25:00|4583.8|4577.8|4591.6|4585.6|4591.6|4585.6|4583.8|4577.8|0
1584999000000|2020-03-23 21:30:00|4591.8|4585.8|4597.3|4591.3|4597.3|4591.3|4591.6|4585.6|0
1584999300000|2020-03-23 21:35:00|4597.4|4591.4|4614.6|4608.6|4614.6|4608.6|4597.4|4591.4|0
1584999600000|2020-03-23 21:40:00|4612.5|4606.5|4616.1|4610.1|4616.5|4610.5|4600.5|4594.5|0
1584999900000|2020-03-23 21:45:00|4616|4610|4623.5|4617.5|4623.5|4617.5|4613.1|4607.1|0
1585000200000|2020-03-23 21:50:00|4624|4618|4612.9|4606.9|4625.2|4619.2|4608.6|4602.6|0
1585000500000|2020-03-23 21:55:00|4613|4607|4610.9|4604.9|4614.2|4608.2|4608.1|4602.1|0
1585000800000|2020-03-23 22:00:00|4621.5|4615.5|4641.3|4635.3|4681.8|4675.8|4620.2|4614.2|0
1585001100000|2020-03-23 22:05:00|4641.7|4635.7|4676.4|4670.4|4705.7|4699.7|4638|4632|0
1585001400000|2020-03-23 22:10:00|4676.8|4670.8|4670.7|4664.7|4701.4|4695.4|4642.7|4636.7|0
1585001700000|2020-03-23 22:15:00|4671.1|4665.1|4677.9|4671.9|4730.7|4724.7|4664.8|4658.8|0
1585002000000|2020-03-23 22:20:00|4677.5|4671.5|4664.4|4658.4|4679.2|4673.2|4639.9|4633.9|0
1585002300000|2020-03-23 22:25:00|4663.7|4657.7|4696.2|4690.2|4697|4691|4658.6|4652.6|0
1585002600000|2020-03-23 22:30:00|4695.5|4689.5|4688|4682|4698.6|4692.6|4661.3|4655.3|0
1585002900000|2020-03-23 22:35:00|4689.9|4683.9|4679.5|4673.5|4700.4|4694.4|4677.3|4671.3|0
1585003200000|2020-03-23 22:40:00|4679.1|4673.1|4691.5|4685.5|4702.6|4696.6|4673.4|4667.4|0
1585003500000|2020-03-23 22:45:00|4691.9|4685.9|4657.2|4651.2|4696.9|4690.9|4656.2|4650.2|0
1585003800000|2020-03-23 22:50:00|4643.1|4639.1|4650.1|4646.1|4677.1|4673.1|4643.1|4639.1|740
1585004100000|2020-03-23 22:55:00|4650.6|4646.6|4642.1|4638.1|4664.6|4660.6|4636.6|4632.6|293
1585004400000|2020-03-23 23:00:00|4642.6|4638.6|4667.6|4664.6|4667.6|4664.6|4631.1|4627.6|765
1585004700000|2020-03-23 23:05:00|4662.1|4659.1|4670.1|4667.1|4677.6|4674.6|4648.6|4645.6|835
1585005000000|2020-03-23 23:10:00|4665.6|4662.6|4666.6|4663.6|4679.6|4676.6|4656.6|4653.6|746
1585005300000|2020-03-23 23:15:00|4666.1|4663.1|4674.6|4671.6|4678.6|4675.6|4654.6|4651.6|335
1585005600000|2020-03-23 23:20:00|4674.1|4671.1|4650.6|4647.6|4675.1|4672.1|4650.6|4647.6|429
1585005900000|2020-03-23 23:25:00|4650.1|4647.1|4631.6|4628.6|4650.1|4647.1|4630.6|4627.6|326
1585006200000|2020-03-23 23:30:00|4631.1|4628.1|4642.1|4639.1|4642.6|4639.6|4613.6|4610.6|544
1585006500000|2020-03-23 23:35:00|4640.1|4637.1|4676.6|4673.6|4679.1|4676.1|4640.1|4637.1|873
1585006800000|2020-03-23 23:40:00|4677.6|4674.6|4686.6|4683.6|4691.6|4688.6|4677.6|4674.6|715
1585007100000|2020-03-23 23:45:00|4686.1|4683.1|4686.6|4683.6|4704.1|4701.1|4679.1|4676.1|706
1585007400000|2020-03-23 23:50:00|4687.1|4684.1|4687.1|4684.1|4698.1|4695.1|4680.1|4677.1|655
1585007700000|2020-03-23 23:55:00|4687.6|4684.6|4680.6|4677.6|4697.6|4694.6|4670.1|4667.1|1005
1585008000000|2020-03-24 00:00:00|4684.1|4681.1|4681.3|4678.3|4698.1|4695.1|4677.8|4674.8|1064
1585008300000|2020-03-24 00:05:00|4680.3|4677.3|4682.8|4679.8|4691.3|4688.3|4671.8|4668.8|967
1585008600000|2020-03-24 00:10:00|4682.3|4679.3|4694.8|4691.8|4696.8|4693.8|4677.3|4674.3|965
1585008900000|2020-03-24 00:15:00|4695.8|4692.8|4689.8|4686.8|4702.3|4699.3|4685.3|4682.3|599
1585009200000|2020-03-24 00:20:00|4690.3|4687.3|4694.8|4691.8|4699.8|4696.8|4684.8|4681.8|611
1585009500000|2020-03-24 00:25:00|4694.3|4691.3|4686.3|4683.3|4704.8|4701.8|4686.3|4683.3|707
1585009800000|2020-03-24 00:30:00|4686.8|4683.8|4688.8|4685.8|4690.8|4687.8|4680.8|4677.8|780
1585010100000|2020-03-24 00:35:00|4688.3|4685.3|4681.3|4678.3|4695.8|4692.8|4678.8|4675.8|725
1585010400000|2020-03-24 00:40:00|4681.8|4678.8|4686.8|4683.8|4694.3|4691.3|4677.8|4674.8|646
1585010700000|2020-03-24 00:45:00|4687.3|4684.3|4684.8|4681.8|4709.3|4706.3|4682.8|4679.8|700
1585011000000|2020-03-24 00:50:00|4685.3|4682.3|4713.8|4710.8|4720.3|4717.3|4679.3|4676.3|899
1585011300000|2020-03-24 00:55:00|4718.3|4715.3|4711.8|4708.8|4725.8|4722.8|4705.8|4702.8|582
1585011600000|2020-03-24 01:00:00|4713.3|4710.3|4745.8|4742.8|4745.8|4742.8|4706.3|4703.3|607
1585011900000|2020-03-24 01:05:00|4744.3|4741.3|4728.8|4725.8|4744.3|4741.3|4727.8|4724.8|590
1585012200000|2020-03-24 01:10:00|4728.3|4725.3|4718.3|4715.3|4728.3|4725.3|4705.3|4702.3|517
1585012500000|2020-03-24 01:15:00|4720.3|4717.3|4725.3|4722.3|4740.3|4737.3|4713.3|4710.3|794
1585012800000|2020-03-24 01:20:00|4725.8|4722.8|4710.8|4707.8|4730.8|4727.8|4708.8|4705.8|567
1585013100000|2020-03-24 01:25:00|4711.3|4708.3|4701.8|4698.8|4721.8|4718.8|4699.3|4696.3|444
1585013400000|2020-03-24 01:30:00|4701.3|4698.3|4727.8|4724.8|4727.8|4724.8|4697.8|4694.8|676
1585013700000|2020-03-24 01:35:00|4728.3|4725.3|4743.3|4740.3|4749.3|4746.3|4728.3|4725.3|1380
1585014000000|2020-03-24 01:40:00|4742.3|4739.3|4721.8|4718.8|4742.8|4739.8|4711.8|4708.8|582
1585014300000|2020-03-24 01:45:00|4720.3|4717.3|4740.8|4737.8|4740.8|4737.8|4717.3|4714.3|475
1585014600000|2020-03-24 01:50:00|4740.3|4737.3|4766.3|4763.3|4771.8|4768.8|4736.8|4733.8|1292
1585014900000|2020-03-24 01:55:00|4765.8|4762.8|4759.8|4756.8|4766.3|4763.3|4746.8|4743.8|907
1585015200000|2020-03-24 02:00:00|4760.8|4757.8|4716.3|4713.3|4760.8|4757.8|4715.8|4712.8|914
1585015500000|2020-03-24 02:05:00|4714.8|4711.8|4697.8|4694.8|4732.3|4729.3|4695.8|4692.8|647
1585015800000|2020-03-24 02:10:00|4699.3|4696.3|4699.8|4696.8|4711.3|4708.3|4696.3|4693.3|287
1585016100000|2020-03-24 02:15:00|4700.3|4697.3|4698.8|4695.8|4718.8|4715.8|4697.3|4694.3|461
1585016400000|2020-03-24 02:20:00|4699.3|4696.3|4688.8|4685.8|4706.8|4703.8|4679.8|4676.8|466
1585016700000|2020-03-24 02:25:00|4688.3|4685.3|4702.8|4699.8|4702.8|4699.8|4682.8|4679.8|371
1585017000000|2020-03-24 02:30:00|4699.8|4696.8|4686.8|4683.8|4699.8|4696.8|4682.8|4679.8|356
1585017300000|2020-03-24 02:35:00|4683.8|4680.8|4687.8|4684.8|4700.8|4697.8|4683.3|4680.3|611
1585017600000|2020-03-24 02:40:00|4688.3|4685.3|4694.3|4691.3|4697.3|4694.3|4682.8|4679.8|383
1585017900000|2020-03-24 02:45:00|4694.8|4691.8|4695.8|4692.8|4709.3|4706.3|4691.8|4688.8|456
1585018200000|2020-03-24 02:50:00|4696.3|4693.3|4703.3|4700.3|4706.8|4703.8|4690.8|4687.8|314
1585018500000|2020-03-24 02:55:00|4703.8|4700.8|4696.3|4693.3|4706.8|4703.8|4695.8|4692.8|185
1585018800000|2020-03-24 03:00:00|4696.8|4693.8|4689.8|4686.8|4696.8|4693.8|4689.3|4686.3|270
1585019100000|2020-03-24 03:05:00|4690.3|4687.3|4696.3|4693.3|4698.8|4695.8|4685.3|4682.3|293
1585019400000|2020-03-24 03:10:00|4697.8|4694.8|4684.8|4681.8|4702.3|4699.3|4681.3|4678.3|478
1585019700000|2020-03-24 03:15:00|4684.3|4681.3|4674.8|4671.8|4684.3|4681.3|4672.3|4669.3|621
1585020000000|2020-03-24 03:20:00|4674.3|4671.3|4671.3|4668.3|4674.3|4671.3|4660.8|4657.8|603
1585020300000|2020-03-24 03:25:00|4671.8|4668.8|4675.8|4672.8|4680.8|4677.8|4671.3|4668.3|342
1585020600000|2020-03-24 03:30:00|4676.3|4673.3|4675.3|4672.3|4680.3|4677.3|4670.3|4667.3|624
1585020900000|2020-03-24 03:35:00|4675.8|4672.8|4653.3|4650.3|4675.8|4672.8|4651.3|4648.3|978
1585021200000|2020-03-24 03:40:00|4651.8|4648.8|4659.8|4656.8|4661.3|4658.3|4648.8|4645.8|678
1585021500000|2020-03-24 03:45:00|4660.3|4657.3|4667.3|4664.3|4669.3|4666.3|4654.3|4651.3|544
1585021800000|2020-03-24 03:50:00|4668.3|4665.3|4656.8|4653.8|4668.3|4665.3|4656.3|4653.3|835
1585022100000|2020-03-24 03:55:00|4657.3|4654.3|4653.8|4650.8|4665.8|4662.8|4646.3|4643.3|858
1585022400000|2020-03-24 04:00:00|4656.8|4653.8|4642.8|4639.8|4658.3|4655.3|4638.3|4635.3|655
1585022700000|2020-03-24 04:05:00|4643.3|4640.3|4645.8|4642.8|4654.8|4651.8|4640.3|4637.3|791
1585023000000|2020-03-24 04:10:00|4644.8|4641.8|4634.8|4631.8|4647.8|4644.8|4624.8|4621.8|931
1585023300000|2020-03-24 04:15:00|4634.3|4631.3|4644.3|4641.3|4650.8|4647.8|4632.8|4629.8|651
1585023600000|2020-03-24 04:20:00|4643.8|4640.8|4652.8|4649.8|4656.3|4653.3|4641.8|4638.8|562
1585023900000|2020-03-24 04:25:00|4653.3|4650.3|4664.8|4661.8|4667.3|4664.3|4649.8|4646.8|674
1585024200000|2020-03-24 04:30:00|4664.3|4661.3|4644.8|4641.8|4665.8|4662.8|4644.3|4641.3|612
1585024500000|2020-03-24 04:35:00|4644.3|4641.3|4645.8|4642.8|4649.8|4646.8|4638.3|4635.3|505
1585024800000|2020-03-24 04:40:00|4646.3|4643.3|4655.3|4652.3|4663.8|4660.8|4644.3|4641.3|677
1585025100000|2020-03-24 04:45:00|4655.8|4652.8|4706.8|4703.8|4706.8|4703.8|4654.8|4651.8|1530
1585025400000|2020-03-24 04:50:00|4707.8|4704.8|4712.3|4709.3|4715.8|4712.8|4688.3|4685.3|1692
1585025700000|2020-03-24 04:55:00|4711.8|4708.8|4741.3|4738.3|4750.8|4747.8|4706.8|4703.8|1776
1585026000000|2020-03-24 05:00:00|4741.5|4737.5|4753.5|4749.5|4789.5|4785.5|4736|4732|2349
1585026300000|2020-03-24 05:05:00|4754|4750|4791.5|4787.5|4791.5|4787.5|4748.5|4744.5|4052
1585026600000|2020-03-24 05:10:00|4800|4796|4776|4772|4828.5|4824.5|4772.5|4768.5|2853
1585026900000|2020-03-24 05:15:00|4775.5|4771.5|4764.5|4760.5|4783|4779|4757|4753|1248
1585027200000|2020-03-24 05:20:00|4764|4760|4757.5|4753.5|4764|4760|4740|4736|1224
1585027500000|2020-03-24 05:25:00|4761.5|4757.5|4746.5|4742.5|4767|4763|4722.5|4718.5|1813
1585027800000|2020-03-24 05:30:00|4740.8|4734.8|4698.9|4692.9|4740.8|4734.8|4691.2|4685.2|0
1585028100000|2020-03-24 05:35:00|4695|4689|4691.2|4685.2|4708.4|4702.4|4680.4|4674.4|0
1585028400000|2020-03-24 05:40:00|4690.5|4684.5|4697.9|4691.9|4706.1|4700.1|4687.5|4681.5|0
1585028700000|2020-03-24 05:45:00|4698|4692|4717.4|4711.4|4719.8|4713.8|4698|4692|0
1585029000000|2020-03-24 05:50:00|4717.5|4711.5|4728.2|4722.2|4731.7|4725.7|4715.8|4709.8|0
1585029300000|2020-03-24 05:55:00|4726.8|4720.8|4732.5|4726.5|4745.7|4739.7|4717.4|4711.4|0
1585029600000|2020-03-24 06:00:00|4732.6|4726.6|4738|4732|4765.4|4759.4|4727.6|4721.6|0
1585029900000|2020-03-24 06:05:00|4736.6|4730.6|4766.1|4760.1|4767.6|4761.6|4731.9|4725.9|0
1585030200000|2020-03-24 06:10:00|4766.8|4760.8|4809|4804|4826|4821|4765.5|4760.5|371
1585030500000|2020-03-24 06:15:00|4809.5|4804.5|4824|4819|4833|4828|4807.5|4802.5|350
1585030800000|2020-03-24 06:20:00|4823.5|4818.5|4807.5|4802.5|4826|4821|4802.5|4797.5|470
1585031100000|2020-03-24 06:25:00|4810|4805|4815|4810|4816|4811|4810|4805|126
1585031400000|2020-03-24 06:30:00|4814|4809|4796.5|4791.5|4814.5|4809.5|4795|4790|250
1585031700000|2020-03-24 06:35:00|4796|4791|4781|4776|4797|4792|4777.5|4772.5|247
1585032000000|2020-03-24 06:40:00|4780.5|4775.5|4786|4781|4794.5|4789.5|4775.5|4770.5|343
1585032300000|2020-03-24 06:45:00|4786.5|4781.5|4777|4772|4799.5|4794.5|4771|4766|286
1585032600000|2020-03-24 06:50:00|4776.5|4771.5|4788|4783|4791|4786|4771|4766|142
1585032900000|2020-03-24 06:55:00|4787.5|4782.5|4787|4782|4798|4793|4782.5|4777.5|155
1585033200000|2020-03-24 07:00:00|4791|4786|4779.5|4774.5|4792.5|4787.5|4774|4769|493
1585033500000|2020-03-24 07:05:00|4779|4774|4788|4783|4794.5|4789.5|4772|4767|177
1585033800000|2020-03-24 07:10:00|4788.5|4783.5|4777.5|4772.5|4789|4784|4771|4766|185
1585034100000|2020-03-24 07:15:00|4774|4769|4795.5|4790.5|4795.5|4790.5|4769|4764|262
1585034400000|2020-03-24 07:20:00|4796.5|4791.5|4790|4785|4801.5|4796.5|4790|4785|107
1585034700000|2020-03-24 07:25:00|4789.5|4784.5|4803|4798|4804|4799|4788|4783|29
1585035000000|2020-03-24 07:30:00|4804|4799|4814|4809|4815.5|4810.5|4804|4799|62
1585035300000|2020-03-24 07:35:00|4813.5|4808.5|4812.5|4807.5|4818.5|4813.5|4805.5|4800.5|76
1585035600000|2020-03-24 07:40:00|4812|4807|4804.5|4799.5|4815|4810|4799|4794|63
1585035900000|2020-03-24 07:45:00|4805|4800|4814|4809|4816.5|4811.5|4805|4800|27
1585036200000|2020-03-24 07:50:00|4815|4810|4818|4813|4824|4819|4807.5|4802.5|238
1585036500000|2020-03-24 07:55:00|4817.5|4812.5|4811.5|4806.5|4818.5|4813.5|4802.5|4797.5|70
1585036800000|2020-03-24 08:00:00|4810|4805|4831.5|4826.5|4838|4833|4809.5|4804.5|88
1585037100000|2020-03-24 08:05:00|4831|4826|4823.5|4818.5|4835|4830|4817|4812|73
1585037400000|2020-03-24 08:10:00|4822.5|4817.5|4826.5|4821.5|4833.5|4828.5|4820.5|4815.5|51
1585037700000|2020-03-24 08:15:00|4827|4822|4808|4803|4829|4824|4804|4799|74
1585038000000|2020-03-24 08:20:00|4807.5|4802.5|4802.5|4797.5|4813|4808|4789.5|4784.5|92
1585038300000|2020-03-24 08:25:00|4801|4796|4790.5|4785.5|4803|4798|4790|4785|51
1585038600000|2020-03-24 08:30:00|4791|4786|4777|4772|4794|4789|4774.5|4769.5|98
1585038900000|2020-03-24 08:35:00|4777.5|4772.5|4790|4785|4794|4789|4777|4772|17
1585039200000|2020-03-24 08:40:00|4794.5|4789.5|4795.5|4790.5|4798.5|4793.5|4787|4782|32
1585039500000|2020-03-24 08:45:00|4795|4790|4790.5|4785.5|4802|4797|4788.5|4783.5|36
1585039800000|2020-03-24 08:50:00|4790|4785|4802|4797|4803.5|4798.5|4789.5|4784.5|27
1585040100000|2020-03-24 08:55:00|4801|4796|4812.5|4807.5|4814|4809|4800.5|4795.5|24
1585040400000|2020-03-24 09:00:00|4812|4807|4806|4801|4814.5|4809.5|4801|4796|35
1585040700000|2020-03-24 09:05:00|4805.5|4800.5|4816|4811|4816.5|4811.5|4803|4798|33
1585041000000|2020-03-24 09:10:00|4816.5|4811.5|4821|4816|4824|4819|4816|4811|20
1585041300000|2020-03-24 09:15:00|4820.5|4815.5|4815|4810|4822.5|4817.5|4815|4810|13
1585041600000|2020-03-24 09:20:00|4815.5|4810.5|4819|4814|4824.5|4819.5|4815|4810|37
1585041900000|2020-03-24 09:25:00|4819.5|4814.5|4826.5|4821.5|4826.5|4821.5|4819.5|4814.5|20
1585042200000|2020-03-24 09:30:00|4826|4821|4822|4817|4826.5|4821.5|4819|4814|70
1585042500000|2020-03-24 09:35:00|4820.5|4815.5|4827|4822|4827|4822|4818|4813|146
1585042800000|2020-03-24 09:40:00|4828|4823|4832.5|4827.5|4833|4828|4827|4822|41
1585043100000|2020-03-24 09:45:00|4832|4827|4833.5|4828.5|4834.5|4829.5|4827.5|4822.5|63
1585043400000|2020-03-24 09:50:00|4834|4829|4837|4832|4840|4835|4828|4823|118
1585043700000|2020-03-24 09:55:00|4836.5|4831.5|4848|4843|4848|4843|4835|4830|38
1585044000000|2020-03-24 10:00:00|4848.5|4843.5|4848|4843|4852.5|4847.5|4835.5|4830.5|136
1585044300000|2020-03-24 10:05:00|4847.5|4842.5|4857|4852|4861|4856|4847.5|4842.5|82
1585044600000|2020-03-24 10:10:00|4857.5|4852.5|4848|4843|4859.5|4854.5|4848|4843|87
1585044900000|2020-03-24 10:15:00|4847.5|4842.5|4842|4837|4848|4843|4839.5|4834.5|111
1585045200000|2020-03-24 10:20:00|4842.5|4837.5|4843.5|4838.5|4847|4842|4840|4835|30
1585045500000|2020-03-24 10:25:00|4843|4838|4838.5|4833.5|4843|4838|4836.5|4831.5|40
1585045800000|2020-03-24 10:30:00|4839|4834|4842.5|4837.5|4844.5|4839.5|4839|4834|22
1585046100000|2020-03-24 10:35:00|4842|4837|4847|4842|4849|4844|4842|4837|92
1585046400000|2020-03-24 10:40:00|4845.5|4840.5|4849|4844|4849|4844|4843.5|4838.5|62
1585046700000|2020-03-24 10:45:00|4848.5|4843.5|4850|4845|4850|4845|4846|4841|24
1585047000000|2020-03-24 10:50:00|4850.5|4845.5|4853.5|4848.5|4855.5|4850.5|4848.5|4843.5|96
1585047300000|2020-03-24 10:55:00|4853|4848|4862|4857|4863|4858|4850.5|4845.5|103
1585047600000|2020-03-24 11:00:00|4862.5|4857.5|4853|4848|4863|4858|4851|4846|21
1585047900000|2020-03-24 11:05:00|4852.5|4847.5|4849.5|4844.5|4853|4848|4847.5|4842.5|77
1585048200000|2020-03-24 11:10:00|4850|4845|4854.5|4849.5|4855|4850|4846|4841|27
1585048500000|2020-03-24 11:15:00|4853.5|4848.5|4833.5|4828.5|4856|4851|4833.5|4828.5|49
1585048800000|2020-03-24 11:20:00|4833|4828|4830|4825|4835|4830|4828|4823|103
1585049100000|2020-03-24 11:25:00|4830.5|4825.5|4842|4837|4843.5|4838.5|4830.5|4825.5|39
1585049400000|2020-03-24 11:30:00|4845|4840|4855|4850|4855.5|4850.5|4839|4834|51
1585049700000|2020-03-24 11:35:00|4853.5|4848.5|4858|4853|4859.5|4854.5|4851.5|4846.5|22
1585050000000|2020-03-24 11:40:00|4858.5|4853.5|4846|4841|4858.5|4853.5|4839.5|4834.5|38
1585050300000|2020-03-24 11:45:00|4845.5|4840.5|4859.5|4854.5|4859.5|4854.5|4843.5|4838.5|30
1585050600000|2020-03-24 11:50:00|4859|4854|4868.5|4863.5|4870|4865|4859|4854|65
1585050900000|2020-03-24 11:55:00|4867.5|4862.5|4863|4858|4868.5|4863.5|4858|4853|38
1585051200000|2020-03-24 12:00:00|4863.5|4858.5|4862.5|4857.5|4868.5|4863.5|4859|4854|43
1585051500000|2020-03-24 12:05:00|4863|4858|4851.5|4846.5|4864.5|4859.5|4851|4846|38
1585051800000|2020-03-24 12:10:00|4852|4847|4848.5|4843.5|4858|4853|4848.5|4843.5|13
1585052100000|2020-03-24 12:15:00|4848|4843|4835|4830|4849.5|4844.5|4835|4830|16
1585052400000|2020-03-24 12:20:00|4835.5|4830.5|4846.5|4841.5|4850|4845|4835.5|4830.5|12
1585052700000|2020-03-24 12:25:00|4847|4842|4849|4844|4851.5|4846.5|4847|4842|6
1585053000000|2020-03-24 12:30:00|4849.5|4844.5|4845.5|4840.5|4853.5|4848.5|4845.5|4840.5|15
1585053300000|2020-03-24 12:35:00|4846|4841|4850|4845|4852|4847|4846|4841|10
1585053600000|2020-03-24 12:40:00|4847|4842|4851|4846|4852|4847|4847|4842|122
1585053900000|2020-03-24 12:45:00|4850.5|4845.5|4857.5|4852.5|4863.5|4858.5|4849.5|4844.5|51
1585054200000|2020-03-24 12:50:00|4857|4852|4858.5|4853.5|4861.5|4856.5|4856.5|4851.5|23
1585054500000|2020-03-24 12:55:00|4858|4853|4858.5|4853.5|4858.5|4853.5|4850|4845|16
1585054800000|2020-03-24 13:00:00|4858|4853|4857|4852|4861|4856|4854|4849|33
1585055100000|2020-03-24 13:05:00|4856.5|4851.5|4861.5|4856.5|4863|4858|4853.5|4848.5|116
1585055400000|2020-03-24 13:10:00|4863|4858|4869|4864|4873|4868|4861|4856|49
1585055700000|2020-03-24 13:15:00|4868|4863|4869|4864|4871|4866|4868|4863|18
1585056000000|2020-03-24 13:20:00|4869.5|4864.5|4871|4866|4872.5|4867.5|4869.5|4864.5|25
1585056300000|2020-03-24 13:25:00|4871.5|4866.5|4877|4872|4879|4874|4866.5|4861.5|31
1585056600000|2020-03-24 13:30:00|4879|4874|4871|4866|4879|4874|4853|4848|313
1585056900000|2020-03-24 13:35:00|4871.5|4866.5|4844.5|4839.5|4883.5|4878.5|4839.5|4834.5|220
1585057200000|2020-03-24 13:40:00|4846.5|4841.5|4837.5|4832.5|4859.5|4854.5|4837|4832|200
1585057500000|2020-03-24 13:45:00|4838.5|4833.5|4839|4834|4849|4844|4829.5|4824.5|168
1585057800000|2020-03-24 13:50:00|4839.5|4834.5|4837.5|4832.5|4849.5|4844.5|4837.5|4832.5|132
1585058100000|2020-03-24 13:55:00|4839|4834|4824|4819|4841|4836|4816|4811|214
1585058400000|2020-03-24 14:00:00|4821.5|4816.5|4825|4820|4835|4830|4819.5|4814.5|227
1585058700000|2020-03-24 14:05:00|4825.5|4820.5|4826.5|4821.5|4833|4828|4823.5|4818.5|107
1585059000000|2020-03-24 14:10:00|4827|4822|4842|4837|4842|4837|4822.5|4817.5|62
1585059300000|2020-03-24 14:15:00|4846|4841|4847.5|4842.5|4855.5|4850.5|4843|4838|118
1585059600000|2020-03-24 14:20:00|4848|4843|4847|4842|4852|4847|4841.5|4836.5|109
1585059900000|2020-03-24 14:25:00|4846.5|4841.5|4855|4850|4863.5|4858.5|4844.5|4839.5|299
1585060200000|2020-03-24 14:30:00|4854.5|4849.5|4855|4850|4865|4860|4851.5|4846.5|131
1585060500000|2020-03-24 14:35:00|4856.5|4851.5|4870|4865|4872.5|4867.5|4854.5|4849.5|195
1585060800000|2020-03-24 14:40:00|4867.5|4862.5|4882.5|4877.5|4884.5|4879.5|4861.5|4856.5|143
1585061100000|2020-03-24 14:45:00|4883|4878|4863.5|4858.5|4889|4884|4859|4854|89
1585061400000|2020-03-24 14:50:00|4864.5|4859.5|4884|4879|4884|4879|4862.5|4857.5|162
1585061700000|2020-03-24 14:55:00|4883.5|4878.5|4885.5|4880.5|4890.5|4885.5|4878.5|4873.5|194
1585062000000|2020-03-24 15:00:00|4886|4881|4910.5|4905.5|4911.5|4906.5|4886|4881|205
1585062300000|2020-03-24 15:05:00|4910|4905|4891.5|4886.5|4919.5|4914.5|4888|4883|397
1585062600000|2020-03-24 15:10:00|4891|4886|4901.5|4896.5|4907|4902|4890.5|4885.5|128
1585062900000|2020-03-24 15:15:00|4900.5|4895.5|4922|4917|4924.5|4919.5|4893.5|4888.5|292
1585063200000|2020-03-24 15:20:00|4921|4916|4931|4926|4935|4930|4918.5|4913.5|194
1585063500000|2020-03-24 15:25:00|4930|4925|4939|4934|4944|4939|4929|4924|185
1585063800000|2020-03-24 15:30:00|4939.5|4934.5|4951|4946|4956|4951|4937.5|4932.5|158
1585064100000|2020-03-24 15:35:00|4951.5|4946.5|4967|4962|4971|4966|4951.5|4946.5|151
1585064400000|2020-03-24 15:40:00|4967.5|4962.5|4971|4966|4979|4974|4963|4958|156
1585064700000|2020-03-24 15:45:00|4971.5|4966.5|4951.5|4946.5|4976|4971|4950|4945|168
1585065000000|2020-03-24 15:50:00|4952|4947|4965|4960|4969|4964|4950.5|4945.5|68
1585065300000|2020-03-24 15:55:00|4966|4961|4986.5|4981.5|4986.5|4981.5|4966|4961|105
1585065600000|2020-03-24 16:00:00|4987|4982|4989|4984|4992|4987|4979|4974|159
1585065900000|2020-03-24 16:05:00|4989.5|4984.5|4985|4980|4992|4987|4977.5|4972.5|144
1585066200000|2020-03-24 16:10:00|4985.5|4980.5|4988|4983|4990.5|4985.5|4979.5|4974.5|132
1585066500000|2020-03-24 16:15:00|4987.5|4982.5|4997.5|4992.5|4999.5|4994.5|4985.5|4980.5|168
1585066800000|2020-03-24 16:20:00|4997|4992|5000|4995|5006|5001|4993.5|4988.5|126
1585067100000|2020-03-24 16:25:00|5000.5|4995.5|5018|5013|5019.5|5014.5|5000.5|4995.5|299
1585067400000|2020-03-24 16:30:00|5017.5|5012.5|5026.5|5021.5|5027|5022|5006|5001|384
1585067700000|2020-03-24 16:35:00|5027|5022|5029.5|5024.5|5030.5|5025.5|5011|5006|120
1585068000000|2020-03-24 16:40:00|5028.5|5023.5|5023.5|5018.5|5033.5|5028.5|5013|5008|91
1585068300000|2020-03-24 16:45:00|5023|5018|5005.5|5000.5|5023|5018|4999|4994|182
1585068600000|2020-03-24 16:50:00|5006.5|5001.5|4996.5|4991.5|5011.5|5006.5|4990|4985|82
1585068900000|2020-03-24 16:55:00|4996|4991|4962.5|4957.5|4997.5|4992.5|4962.5|4957.5|142
1585069200000|2020-03-24 17:00:00|4963.5|4958.5|4961.5|4956.5|4977.5|4972.5|4956.5|4951.5|134
1585069500000|2020-03-24 17:05:00|4961|4956|4945.5|4940.5|4963|4958|4944|4939|60
1585069800000|2020-03-24 17:10:00|4945|4940|4960.5|4955.5|4966.5|4961.5|4937.5|4932.5|50
1585070100000|2020-03-24 17:15:00|4960|4955|4961.5|4956.5|4962.5|4957.5|4949.5|4944.5|76
1585070400000|2020-03-24 17:20:00|4957.5|4952.5|4977|4972|4978.5|4973.5|4950.5|4945.5|116
1585070700000|2020-03-24 17:25:00|4977.5|4972.5|4981|4976|4993|4988|4967|4962|124
1585071000000|2020-03-24 17:30:00|4980.5|4975.5|4997|4992|5002.5|4997.5|4980|4975|125
1585071300000|2020-03-24 17:35:00|4996.5|4991.5|4996.5|4991.5|5000.5|4995.5|4991|4986|42
1585071600000|2020-03-24 17:40:00|4997|4992|4988.5|4983.5|4997|4992|4978|4973|42
1585071900000|2020-03-24 17:45:00|4988|4983|4977.5|4972.5|4995.5|4990.5|4975.5|4970.5|32
1585072200000|2020-03-24 17:50:00|4978|4973|4953|4948|4978|4973|4944|4939|101
1585072500000|2020-03-24 17:55:00|4953.5|4948.5|4944.5|4939.5|4956|4951|4942.5|4937.5|41
1585072800000|2020-03-24 18:00:00|4943.5|4938.5|4933|4928|4953.5|4948.5|4933|4928|30
1585073100000|2020-03-24 18:05:00|4932.5|4927.5|4923.5|4918.5|4936|4931|4923|4918|45
1585073400000|2020-03-24 18:10:00|4923|4918|4923|4918|4929|4924|4912.5|4907.5|85
1585073700000|2020-03-24 18:15:00|4922.5|4917.5|4937|4932|4941.5|4936.5|4921|4916|66
1585074000000|2020-03-24 18:20:00|4938|4933|4950|4945|4950|4945|4933|4928|41
1585074300000|2020-03-24 18:25:00|4950.5|4945.5|4946|4941|4950.5|4945.5|4940.5|4935.5|41
1585074600000|2020-03-24 18:30:00|4945.5|4940.5|4945.5|4940.5|4948.5|4943.5|4935.5|4930.5|96
1585074900000|2020-03-24 18:35:00|4946.5|4941.5|4965.5|4960.5|4966.5|4961.5|4946.5|4941.5|75
1585075200000|2020-03-24 18:40:00|4966|4961|4965.5|4960.5|4970|4965|4961.5|4956.5|72
1585075500000|2020-03-24 18:45:00|4966|4961|4956|4951|4968.5|4963.5|4948.5|4943.5|86
1585075800000|2020-03-24 18:50:00|4955.5|4950.5|4978.5|4973.5|4981.5|4976.5|4955|4950|125
1585076100000|2020-03-24 18:55:00|4979|4974|4987|4982|4990|4985|4978.5|4973.5|167
1585076400000|2020-03-24 19:00:00|4986.5|4981.5|4988|4983|4991.5|4986.5|4985|4980|56
1585076700000|2020-03-24 19:05:00|4988.5|4983.5|5006.5|5001.5|5006.5|5001.5|4988.5|4983.5|71
1585077000000|2020-03-24 19:10:00|5005.5|5000.5|5001.5|4996.5|5007|5002|4990|4985|95
1585077300000|2020-03-24 19:15:00|5000|4995|4991.5|4986.5|5001.5|4996.5|4986|4981|36
1585077600000|2020-03-24 19:20:00|4991|4986|4989.5|4984.5|4995.5|4990.5|4987.5|4982.5|45
1585077900000|2020-03-24 19:25:00|4990|4985|4996|4991|4997|4992|4987|4982|73
1585078200000|2020-03-24 19:30:00|4995|4990|5000|4995|5005|5000|4992.5|4987.5|138
1585078500000|2020-03-24 19:35:00|5000.5|4995.5|5014|5009|5015.5|5010.5|4993.5|4988.5|215
1585078800000|2020-03-24 19:40:00|5013.5|5008.5|5024|5019|5031|5026|5011.5|5006.5|265
1585079100000|2020-03-24 19:45:00|5024.5|5019.5|4992|4987|5027|5022|4991|4986|255
1585079400000|2020-03-24 19:50:00|4988|4983|5019|5014|5019|5014|4988|4983|327
1585079700000|2020-03-24 19:55:00|5018.5|5013.5|5032.5|5027.5|5040|5035|5018.5|5013.5|535
1585080000000|2020-03-24 20:00:00|5023.3|5017.3|4996|4990|5030.5|5024.5|4982.4|4976.4|0
1585080300000|2020-03-24 20:05:00|4997.4|4991.4|5038.2|5032.2|5043.3|5037.3|4997.4|4991.4|0
1585080600000|2020-03-24 20:10:00|5037.8|5031.8|5029.2|5023.2|5045.2|5039.2|5015.1|5009.1|0
1585080900000|2020-03-24 20:15:00|5029.1|5023.1|5027.7|5021.7|5032.4|5026.4|5024.3|5018.3|0
1585081200000|2020-03-24 20:20:00|5027.8|5021.8|5008.5|5002.5|5029.5|5023.5|5008.5|5002.5|0
1585081500000|2020-03-24 20:25:00|5008.7|5002.7|5020.7|5014.7|5024.3|5018.3|5008.2|5002.2|0
1585081800000|2020-03-24 20:30:00|5020.9|5014.9|5014.4|5008.4|5027.1|5021.1|4992.9|4986.9|0
1585082100000|2020-03-24 20:35:00|5020.1|5014.1|5035.6|5029.6|5047.9|5041.9|5017.3|5011.3|0
1585082400000|2020-03-24 20:40:00|5034.9|5028.9|5034.7|5028.7|5038.5|5032.5|5029|5023|0
1585082700000|2020-03-24 20:45:00|5034|5028|5029.9|5023.9|5039.6|5033.6|5028.9|5022.9|0
1585083000000|2020-03-24 20:50:00|5030.1|5024.1|5039.1|5033.1|5039.1|5033.1|5026.5|5020.5|0
1585083300000|2020-03-24 20:55:00|5039.8|5033.8|5035.1|5029.1|5051.6|5045.6|5029.8|5023.8|0
1585083600000|2020-03-24 21:00:00|5035.2|5029.2|5027.3|5021.3|5041.6|5035.6|5022.4|5016.4|0
1585083900000|2020-03-24 21:05:00|5026.6|5020.6|5006.8|5000.8|5026.6|5020.6|5004.2|4998.2|0
1585084200000|2020-03-24 21:10:00|5006.3|5000.3|5009.5|5003.5|5015.9|5009.9|5005.2|4999.2|0
1585084500000|2020-03-24 21:15:00|5013.4|5007.4|5007.3|5001.3|5014.1|5008.1|5004.8|4998.8|0
1585084800000|2020-03-24 21:20:00|5007.4|5001.4|5007|5001|5009.3|5003.3|5004.2|4998.2|0
1585085100000|2020-03-24 21:25:00|5007.5|5001.5|5005.1|4999.1|5008|5002|5003.5|4997.5|0
1585085400000|2020-03-24 21:30:00|5005.2|4999.2|4997|4991|5005.2|4999.2|4997|4991|0
1585085700000|2020-03-24 21:35:00|4997.2|4991.2|4995.4|4989.4|4998.5|4992.5|4994.3|4988.3|0
1585086000000|2020-03-24 21:40:00|4995.7|4989.7|5003.2|4997.2|5003.2|4997.2|4993.6|4987.6|0
1585086300000|2020-03-24 21:45:00|5006.9|5000.9|5007.1|5001.1|5014.2|5008.2|5006.8|5000.8|0
1585086600000|2020-03-24 21:50:00|5010|5004|5012.8|5006.8|5012.8|5006.8|5007.1|5001.1|0
1585086900000|2020-03-24 21:55:00|5010.5|5004.5|5029.8|5023.8|5029.8|5023.8|5010.1|5004.1|0
1585087200000|2020-03-24 22:00:00|5041.1|5035.1|5026.2|5020.2|5041.1|5035.1|4994.3|4988.3|0
1585087500000|2020-03-24 22:05:00|5028.9|5022.9|5053.4|5047.4|5063.6|5057.6|5023.9|5017.9|0
1585087800000|2020-03-24 22:10:00|5053.8|5047.8|5058.6|5052.6|5070.2|5064.2|5042.3|5036.3|0
1585088100000|2020-03-24 22:15:00|5059|5053|5058.4|5052.4|5062.3|5056.3|5047.5|5041.5|0
1585088400000|2020-03-24 22:20:00|5058.8|5052.8|5064.4|5058.4|5064.8|5058.8|5048.1|5042.1|0
1585088700000|2020-03-24 22:25:00|5064.8|5058.8|5088.3|5082.3|5100.5|5094.5|5064.8|5058.8|0
1585089000000|2020-03-24 22:30:00|5091|5085|5100.5|5094.5|5117.9|5111.9|5089.6|5083.6|0
1585089300000|2020-03-24 22:35:00|5102.5|5096.5|5079|5073|5109.3|5103.3|5070|5064|0
1585089600000|2020-03-24 22:40:00|5078.6|5072.6|5087.8|5081.8|5099|5093|5061.3|5055.3|0
1585089900000|2020-03-24 22:45:00|5087.1|5081.1|5119|5113|5128.1|5122.1|5087.1|5081.1|0
1585090200000|2020-03-24 22:50:00|5118.6|5112.6|5056|5052|5118.6|5112.6|5044.5|5040.5|965
1585090500000|2020-03-24 22:55:00|5058|5054|5083.5|5079.5|5083.5|5079.5|5049.5|5045.5|319
1585090800000|2020-03-24 23:00:00|5082.5|5078.5|5050|5047|5084.5|5080.5|5049|5046|725
1585091100000|2020-03-24 23:05:00|5051.5|5048.5|5048|5045|5055.5|5052.5|5040|5037|531
1585091400000|2020-03-24 23:10:00|5048.5|5045.5|5045|5042|5053|5050|5038.5|5035.5|610
1585091700000|2020-03-24 23:15:00|5045.5|5042.5|5043|5040|5060|5057|5042|5039|501
1585092000000|2020-03-24 23:20:00|5042.5|5039.5|5039.5|5036.5|5048|5045|5038|5035|277
1585092300000|2020-03-24 23:25:00|5039|5036|5049.5|5046.5|5061|5058|5033|5030|867
1585092600000|2020-03-24 23:30:00|5049|5046|5037|5034|5050|5047|5033.5|5030.5|402
1585092900000|2020-03-24 23:35:00|5036.5|5033.5|5003|5000|5040.5|5037.5|5003|5000|728
1585093200000|2020-03-24 23:40:00|5003.5|5000.5|4970|4967|5003.5|5000.5|4950.5|4947.5|1107
1585093500000|2020-03-24 23:45:00|4969.5|4966.5|4972|4969|4973|4970|4957|4954|821
1585093800000|2020-03-24 23:50:00|4969.5|4966.5|4979.5|4976.5|4995|4992|4968.5|4965.5|866
1585094100000|2020-03-24 23:55:00|4978.5|4975.5|4983.5|4980.5|4989|4986|4975.5|4972.5|486
1585094400000|2020-03-25 00:00:00|4982|4979|4959.5|4956.5|4983|4980|4959.5|4956.5|337
1585094700000|2020-03-25 00:05:00|4955|4952|4959.5|4956.5|4970.5|4967.5|4952.5|4949.5|492
1585095000000|2020-03-25 00:10:00|4959|4956|4961.5|4958.5|4964.5|4961.5|4946.5|4943.5|441
1585095300000|2020-03-25 00:15:00|4961|4958|4965|4962|4969.5|4966.5|4952|4949|299
1585095600000|2020-03-25 00:20:00|4966.5|4963.5|4975|4972|4984.5|4981.5|4966|4963|537
1585095900000|2020-03-25 00:25:00|4974.5|4971.5|4951.5|4948.5|4980.5|4977.5|4945.5|4942.5|429
1585096200000|2020-03-25 00:30:00|4952|4949|4949|4946|4964.5|4961.5|4948|4945|311
1585096500000|2020-03-25 00:35:00|4952.5|4949.5|4937|4934|4953.5|4950.5|4936|4933|385
1585096800000|2020-03-25 00:40:00|4937.5|4934.5|4931.5|4928.5|4939.5|4936.5|4927|4924|704
1585097100000|2020-03-25 00:45:00|4930.5|4927.5|4940.5|4937.5|4951.5|4948.5|4930.5|4927.5|457
1585097400000|2020-03-25 00:50:00|4938.5|4935.5|4929|4926|4950|4947|4928.5|4925.5|682
1585097700000|2020-03-25 00:55:00|4928.5|4925.5|4919.5|4916.5|4937.5|4934.5|4919|4916|545
1585098000000|2020-03-25 01:00:00|4920|4917|4928|4925|4930|4927|4916|4913|787
1585098300000|2020-03-25 01:05:00|4928.5|4925.5|4938|4935|4944|4941|4928.5|4925.5|646
1585098600000|2020-03-25 01:10:00|4938.5|4935.5|4929|4926|4942|4939|4921|4918|644
1585098900000|2020-03-25 01:15:00|4928.5|4925.5|4933.5|4930.5|4937|4934|4914.5|4911.5|831
1585099200000|2020-03-25 01:20:00|4934|4931|4922|4919|4934|4931|4916.5|4913.5|571
1585099500000|2020-03-25 01:25:00|4923.5|4920.5|4919|4916|4929.5|4926.5|4911|4908|688
1585099800000|2020-03-25 01:30:00|4919.5|4916.5|4932|4929|4933.5|4930.5|4919.5|4916.5|729
1585100100000|2020-03-25 01:35:00|4930.5|4927.5|4916|4913|4930.5|4927.5|4910|4907|770
1585100400000|2020-03-25 01:40:00|4915|4912|4914.5|4911.5|4923.5|4920.5|4908|4905|610
1585100700000|2020-03-25 01:45:00|4915|4912|4911|4908|4915|4912|4899|4896|870
1585101000000|2020-03-25 01:50:00|4910|4907|4913|4910|4915|4912|4906|4903|567
1585101300000|2020-03-25 01:55:00|4913.5|4910.5|4890|4887|4914|4911|4883|4880|674
1585101600000|2020-03-25 02:00:00|4889.5|4886.5|4904|4901|4908|4905|4889.5|4886.5|600
1585101900000|2020-03-25 02:05:00|4904.5|4901.5|4882|4879|4907|4904|4880|4877|525
1585102200000|2020-03-25 02:10:00|4881.5|4878.5|4874|4871|4884|4881|4870.5|4867.5|575
1585102500000|2020-03-25 02:15:00|4874.5|4871.5|4881|4878|4889.5|4886.5|4874|4871|646
1585102800000|2020-03-25 02:20:00|4879.5|4876.5|4858.5|4855.5|4880|4877|4857.5|4854.5|709
1585103100000|2020-03-25 02:25:00|4859.5|4856.5|4857.5|4854.5|4868|4865|4855.5|4852.5|582
1585103400000|2020-03-25 02:30:00|4858|4855|4847.5|4844.5|4860|4857|4832|4829|854
1585103700000|2020-03-25 02:35:00|4847|4844|4851|4848|4856|4853|4843|4840|724
1585104000000|2020-03-25 02:40:00|4852|4849|4846.5|4843.5|4857|4854|4845.5|4842.5|476
1585104300000|2020-03-25 02:45:00|4846|4843|4859|4856|4860.5|4857.5|4837|4834|809
1585104600000|2020-03-25 02:50:00|4858|4855|4859|4856|4861|4858|4846|4843|574
1585104900000|2020-03-25 02:55:00|4863|4860|4880|4877|4887.5|4884.5|4862|4859|741
1585105200000|2020-03-25 03:00:00|4878.5|4875.5|4859|4856|4883|4880|4859|4856|630
1585105500000|2020-03-25 03:05:00|4858.5|4855.5|4872|4869|4877.5|4874.5|4856|4853|778
1585105800000|2020-03-25 03:10:00|4870|4867|4850.5|4847.5|4871|4868|4850|4847|584
1585106100000|2020-03-25 03:15:00|4850|4847|4845.5|4842.5|4856.5|4853.5|4845|4842|613
1585106400000|2020-03-25 03:20:00|4846.5|4843.5|4823|4820|4848|4845|4822.5|4819.5|671
1585106700000|2020-03-25 03:25:00|4822.5|4819.5|4834.5|4831.5|4837|4834|4815|4812|773
1585107000000|2020-03-25 03:30:00|4834|4831|4836|4833|4841.5|4838.5|4831|4828|669
1585107300000|2020-03-25 03:35:00|4837.5|4834.5|4828|4825|4842|4839|4825|4822|523
1585107600000|2020-03-25 03:40:00|4828.5|4825.5|4834|4831|4836|4833|4828|4825|549
1585107900000|2020-03-25 03:45:00|4836|4833|4845|4842|4847|4844|4834|4831|492
1585108200000|2020-03-25 03:50:00|4845.5|4842.5|4846|4843|4848|4845|4841|4838|625
1585108500000|2020-03-25 03:55:00|4846.5|4843.5|4849|4846|4854|4851|4845|4842|443
1585108800000|2020-03-25 04:00:00|4848.5|4845.5|4879|4876|4880.5|4877.5|4848.5|4845.5|711
1585109100000|2020-03-25 04:05:00|4880|4877|4906|4903|4908.5|4905.5|4880|4877|807
1585109400000|2020-03-25 04:10:00|4905.5|4902.5|4907|4904|4914|4911|4894.5|4891.5|841
1585109700000|2020-03-25 04:15:00|4907.5|4904.5|4895.5|4892.5|4907.5|4904.5|4894|4891|754
1585110000000|2020-03-25 04:20:00|4895|4892|4886|4883|4897|4894|4875|4872|900
1585110300000|2020-03-25 04:25:00|4888|4885|4861|4858|4888|4885|4858.5|4855.5|995
1585110600000|2020-03-25 04:30:00|4863|4860|4857|4854|4874|4871|4854.5|4851.5|939
1585110900000|2020-03-25 04:35:00|4858.5|4855.5|4882|4879|4882|4879|4856.5|4853.5|972
1585111200000|2020-03-25 04:40:00|4884|4881|4871|4868|4887.5|4884.5|4866|4863|870
1585111500000|2020-03-25 04:45:00|4869|4866|4866|4863|4873.5|4870.5|4860.5|4857.5|947
1585111800000|2020-03-25 04:50:00|4865|4862|4869|4866|4873|4870|4860.5|4857.5|855
1585112100000|2020-03-25 04:55:00|4869.5|4866.5|4926.5|4923.5|4935.5|4932.5|4867.5|4864.5|1643
1585112400000|2020-03-25 05:00:00|4927|4923|4988|4984|4989|4985|4927|4923|2452
1585112700000|2020-03-25 05:05:00|4988.5|4984.5|5031.5|5027.5|5056|5052|4984|4980|5981
1585113000000|2020-03-25 05:10:00|5024|5020|5028.5|5024.5|5058.5|5054.5|5011|5007|4263
1585113300000|2020-03-25 05:15:00|5030.5|5026.5|4977.5|4973.5|5032|5028|4975|4971|3034
1585113600000|2020-03-25 05:20:00|4973.5|4969.5|5024|5020|5031.5|5027.5|4973.5|4969.5|2409
1585113900000|2020-03-25 05:25:00|5023.5|5019.5|5080.5|5076.5|5085|5081|5018|5014|4176
1585114200000|2020-03-25 05:30:00|5075.9|5069.9|5042|5036|5076.7|5070.7|5032|5026|0
1585114500000|2020-03-25 05:35:00|5041.3|5035.3|5074.3|5068.3|5085.9|5079.9|5033.4|5027.4|0
1585114800000|2020-03-25 05:40:00|5073.2|5067.2|5090.1|5084.1|5114|5108|5065.8|5059.8|0
1585115100000|2020-03-25 05:45:00|5090|5084|5092.3|5086.3|5104|5098|5078|5072|0
1585115400000|2020-03-25 05:50:00|5092.7|5086.7|5106.8|5100.8|5125.2|5119.2|5086.6|5080.6|0
1585115700000|2020-03-25 05:55:00|5107.9|5101.9|5130.3|5124.3|5135.6|5129.6|5101.2|5095.2|0
1585116000000|2020-03-25 06:00:00|5130.5|5124.5|5108.8|5102.8|5153.1|5147.1|5096.7|5090.7|0
1585116300000|2020-03-25 06:05:00|5108.9|5102.9|5101.1|5095.1|5121.3|5115.3|5085.2|5079.2|0
1585116600000|2020-03-25 06:10:00|5099|5094|5084|5079|5103|5098|5065.5|5060.5|481
1585116900000|2020-03-25 06:15:00|5084.5|5079.5|5080|5075|5105|5100|5062.5|5057.5|494
1585117200000|2020-03-25 06:20:00|5079.5|5074.5|5074.5|5069.5|5079.5|5074.5|5063.5|5058.5|190
1585117500000|2020-03-25 06:25:00|5075.5|5070.5|5099.5|5094.5|5100|5095|5069.5|5064.5|116
1585117800000|2020-03-25 06:30:00|5101|5096|5091|5086|5105.5|5100.5|5089|5084|105
1585118100000|2020-03-25 06:35:00|5091.5|5086.5|5101.5|5096.5|5101.5|5096.5|5076.5|5071.5|90
1585118400000|2020-03-25 06:40:00|5101|5096|5116.5|5111.5|5125.5|5120.5|5088|5083|235
1585118700000|2020-03-25 06:45:00|5112.5|5107.5|5133.5|5128.5|5137|5132|5109.5|5104.5|262
1585119000000|2020-03-25 06:50:00|5132.5|5127.5|5125|5120|5133|5128|5116|5111|73
1585119300000|2020-03-25 06:55:00|5122.5|5117.5|5120.5|5115.5|5130|5125|5115|5110|92
1585119600000|2020-03-25 07:00:00|5118.5|5113.5|5094|5089|5118.5|5113.5|5085.5|5080.5|194
1585119900000|2020-03-25 07:05:00|5098|5093|5105.5|5100.5|5118.5|5113.5|5098|5093|27
1585120200000|2020-03-25 07:10:00|5105|5100|5112|5107|5121.5|5116.5|5098.5|5093.5|29
1585120500000|2020-03-25 07:15:00|5114.5|5109.5|5110.5|5105.5|5119|5114|5110|5105|23
1585120800000|2020-03-25 07:20:00|5108|5103|5110.5|5105.5|5118|5113|5100|5095|40
1585121100000|2020-03-25 07:25:00|5111|5106|5125.5|5120.5|5130.5|5125.5|5111|5106|92
1585121400000|2020-03-25 07:30:00|5125|5120|5117.5|5112.5|5126|5121|5110.5|5105.5|38
1585121700000|2020-03-25 07:35:00|5117|5112|5120|5115|5122|5117|5108|5103|105
1585122000000|2020-03-25 07:40:00|5120.5|5115.5|5151.5|5146.5|5152|5147|5120.5|5115.5|40
1585122300000|2020-03-25 07:45:00|5152|5147|5140|5135|5153|5148|5134.5|5129.5|111
1585122600000|2020-03-25 07:50:00|5139.5|5134.5|5152.5|5147.5|5152.5|5147.5|5139|5134|17
1585122900000|2020-03-25 07:55:00|5154|5149|5160|5155|5165.5|5160.5|5153.5|5148.5|169
1585123200000|2020-03-25 08:00:00|5158.5|5153.5|5139.5|5134.5|5158.5|5153.5|5126.5|5121.5|197
1585123500000|2020-03-25 08:05:00|5140.5|5135.5|5152.5|5147.5|5153|5148|5134|5129|86
1585123800000|2020-03-25 08:10:00|5153|5148|5163.5|5158.5|5174.5|5169.5|5153|5148|183
1585124100000|2020-03-25 08:15:00|5164|5159|5170.5|5165.5|5172|5167|5160.5|5155.5|48
1585124400000|2020-03-25 08:20:00|5171.5|5166.5|5170.5|5165.5|5176|5171|5163.5|5158.5|250
1585124700000|2020-03-25 08:25:00|5169.5|5164.5|5170.5|5165.5|5174|5169|5164.5|5159.5|383
1585125000000|2020-03-25 08:30:00|5171|5166|5173.5|5168.5|5179.5|5174.5|5168.5|5163.5|77
1585125300000|2020-03-25 08:35:00|5174.5|5169.5|5166.5|5161.5|5174.5|5169.5|5154.5|5149.5|106
1585125600000|2020-03-25 08:40:00|5166|5161|5187|5182|5189|5184|5160.5|5155.5|113
1585125900000|2020-03-25 08:45:00|5185|5180|5189.5|5184.5|5196|5191|5182.5|5177.5|83
1585126200000|2020-03-25 08:50:00|5187.5|5182.5|5206|5201|5207.5|5202.5|5187.5|5182.5|105
1585126500000|2020-03-25 08:55:00|5207.5|5202.5|5220.5|5215.5|5223.5|5218.5|5204.5|5199.5|231
1585126800000|2020-03-25 09:00:00|5216.5|5211.5|5222.5|5217.5|5223.5|5218.5|5208|5203|215
1585127100000|2020-03-25 09:05:00|5222|5217|5238.5|5233.5|5240.5|5235.5|5215|5210|194
1585127400000|2020-03-25 09:10:00|5239|5234|5215|5210|5240|5235|5215|5210|93
1585127700000|2020-03-25 09:15:00|5215.5|5210.5|5208.5|5203.5|5218.5|5213.5|5208.5|5203.5|86
1585128000000|2020-03-25 09:20:00|5209|5204|5214.5|5209.5|5215|5210|5199|5194|118
1585128300000|2020-03-25 09:25:00|5215|5210|5205|5200|5217.5|5212.5|5205|5200|113
1585128600000|2020-03-25 09:30:00|5204.5|5199.5|5198|5193|5211.5|5206.5|5198|5193|79
1585128900000|2020-03-25 09:35:00|5197.5|5192.5|5200.5|5195.5|5206|5201|5196|5191|38
1585129200000|2020-03-25 09:40:00|5200|5195|5173|5168|5200|5195|5171.5|5166.5|165
1585129500000|2020-03-25 09:45:00|5173.5|5168.5|5172|5167|5183|5178|5163.5|5158.5|193
1585129800000|2020-03-25 09:50:00|5172.5|5167.5|5146.5|5141.5|5173|5168|5146.5|5141.5|126
1585130100000|2020-03-25 09:55:00|5146|5141|5157|5152|5157.5|5152.5|5138|5133|103
1585130400000|2020-03-25 10:00:00|5156.5|5151.5|5161|5156|5163|5158|5156|5151|55
1585130700000|2020-03-25 10:05:00|5161.5|5156.5|5147.5|5142.5|5163|5158|5147.5|5142.5|12
1585131000000|2020-03-25 10:10:00|5146|5141|5124|5119|5146|5141|5124|5119|73
1585131300000|2020-03-25 10:15:00|5127|5122|5109.5|5104.5|5130.5|5125.5|5107.5|5102.5|112
1585131600000|2020-03-25 10:20:00|5112|5107|5110.5|5105.5|5112|5107|5099.5|5094.5|132
1585131900000|2020-03-25 10:25:00|5108.5|5103.5|5098|5093|5108.5|5103.5|5092|5087|86
1585132200000|2020-03-25 10:30:00|5098.5|5093.5|5073.5|5068.5|5098.5|5093.5|5073.5|5068.5|142
1585132500000|2020-03-25 10:35:00|5073|5068|5055|5050|5074|5069|5040.5|5035.5|405
1585132800000|2020-03-25 10:40:00|5056|5051|5031|5026|5056|5051|5023.5|5018.5|154
1585133100000|2020-03-25 10:45:00|5030.5|5025.5|5021|5016|5030.5|5025.5|5009|5004|133
1585133400000|2020-03-25 10:50:00|5021.5|5016.5|5001.5|4996.5|5025|5020|4993.5|4988.5|202
1585133700000|2020-03-25 10:55:00|4997|4992|5000|4995|5007|5002|4989|4984|100
1585134000000|2020-03-25 11:00:00|5000.5|4995.5|5043.5|5038.5|5048.5|5043.5|4997|4992|117
1585134300000|2020-03-25 11:05:00|5043|5038|5056.5|5051.5|5078.5|5073.5|5040.5|5035.5|244
1585134600000|2020-03-25 11:10:00|5052|5047|5075.5|5070.5|5081|5076|5050|5045|238
1585134900000|2020-03-25 11:15:00|5076|5071|5071|5066|5091.5|5086.5|5063.5|5058.5|159
1585135200000|2020-03-25 11:20:00|5073|5068|5093.5|5088.5|5093.5|5088.5|5063.5|5058.5|76
1585135500000|2020-03-25 11:25:00|5094|5089|5092.5|5087.5|5106.5|5101.5|5090|5085|55
1585135800000|2020-03-25 11:30:00|5093|5088|5055|5050|5095.5|5090.5|5053|5048|191
1585136100000|2020-03-25 11:35:00|5055.5|5050.5|5062|5057|5064|5059|5055.5|5050.5|34
1585136400000|2020-03-25 11:40:00|5062.5|5057.5|5078.5|5073.5|5084|5079|5062.5|5057.5|72
1585136700000|2020-03-25 11:45:00|5079|5074|5055.5|5050.5|5081|5076|5048.5|5043.5|149
1585137000000|2020-03-25 11:50:00|5055|5050|5050.5|5045.5|5058.5|5053.5|5049|5044|82
1585137300000|2020-03-25 11:55:00|5051|5046|5097|5092|5107.5|5102.5|5050|5045|147
1585137600000|2020-03-25 12:00:00|5097.5|5092.5|5112.5|5107.5|5114|5109|5085|5080|61
1585137900000|2020-03-25 12:05:00|5113|5108|5119|5114|5125|5120|5113|5108|207
1585138200000|2020-03-25 12:10:00|5119.5|5114.5|5102.5|5097.5|5119.5|5114.5|5101|5096|67
1585138500000|2020-03-25 12:15:00|5100|5095|5108|5103|5109|5104|5095.5|5090.5|39
1585138800000|2020-03-25 12:20:00|5109|5104|5080|5075|5120.5|5115.5|5079.5|5074.5|34
1585139100000|2020-03-25 12:25:00|5085|5080|5080|5075|5085.5|5080.5|5075.5|5070.5|28
1585139400000|2020-03-25 12:30:00|5080.5|5075.5|5062|5057|5085|5080|5062|5057|78
1585139700000|2020-03-25 12:35:00|5061.5|5056.5|5046|5041|5076.5|5071.5|5045|5040|65
1585140000000|2020-03-25 12:40:00|5046.5|5041.5|5044.5|5039.5|5064|5059|5044|5039|81
1585140300000|2020-03-25 12:45:00|5045.5|5040.5|5038|5033|5051.5|5046.5|5032.5|5027.5|117
1585140600000|2020-03-25 12:50:00|5037.5|5032.5|5040|5035|5049.5|5044.5|5037.5|5032.5|36
1585140900000|2020-03-25 12:55:00|5044.5|5039.5|5058.5|5053.5|5062.5|5057.5|5042.5|5037.5|53
1585141200000|2020-03-25 13:00:00|5055.5|5050.5|5051|5046|5058|5053|5044|5039|24
1585141500000|2020-03-25 13:05:00|5050.5|5045.5|5041.5|5036.5|5056|5051|5040|5035|141
1585141800000|2020-03-25 13:10:00|5040|5035|5078.5|5073.5|5080.5|5075.5|5040|5035|79
1585142100000|2020-03-25 13:15:00|5079.5|5074.5|5071|5066|5083.5|5078.5|5061|5056|127
1585142400000|2020-03-25 13:20:00|5071.5|5066.5|5079.5|5074.5|5079.5|5074.5|5070|5065|48
1585142700000|2020-03-25 13:25:00|5079|5074|5089.5|5084.5|5107|5102|5078.5|5073.5|72
1585143000000|2020-03-25 13:30:00|5091.5|5086.5|5098.5|5093.5|5098.5|5093.5|5058|5053|99
1585143300000|2020-03-25 13:35:00|5095|5090|5125.5|5120.5|5125.5|5120.5|5094.5|5089.5|71
1585143600000|2020-03-25 13:40:00|5126|5121|5116|5111|5129.5|5124.5|5103.5|5098.5|163
1585143900000|2020-03-25 13:45:00|5112|5107|5085|5080|5113.5|5108.5|5085|5080|69
1585144200000|2020-03-25 13:50:00|5089|5084|5052|5047|5092|5087|5041|5036|84
1585144500000|2020-03-25 13:55:00|5052.5|5047.5|5053|5048|5070|5065|5046|5041|175
1585144800000|2020-03-25 14:00:00|5048.5|5043.5|5047|5042|5075|5070|5040.5|5035.5|323
1585145100000|2020-03-25 14:05:00|5051|5046|5061.5|5056.5|5075.5|5070.5|5043.5|5038.5|194
1585145400000|2020-03-25 14:10:00|5062.5|5057.5|5042.5|5037.5|5063|5058|5032.5|5027.5|130
1585145700000|2020-03-25 14:15:00|5042|5037|5063|5058|5066|5061|5041.5|5036.5|170
1585146000000|2020-03-25 14:20:00|5062|5057|5070|5065|5083.5|5078.5|5059|5054|147
1585146300000|2020-03-25 14:25:00|5069.5|5064.5|5073|5068|5073|5068|5058|5053|124
1585146600000|2020-03-25 14:30:00|5073.5|5068.5|5069|5064|5085|5080|5065.5|5060.5|98
1585146900000|2020-03-25 14:35:00|5070.5|5065.5|5087|5082|5090.5|5085.5|5068|5063|146
1585147200000|2020-03-25 14:40:00|5086.5|5081.5|5084|5079|5111|5106|5083|5078|106
1585147500000|2020-03-25 14:45:00|5084.5|5079.5|5070.5|5065.5|5091.5|5086.5|5070|5065|74
1585147800000|2020-03-25 14:50:00|5071|5066|5072|5067|5089|5084|5070.5|5065.5|62
1585148100000|2020-03-25 14:55:00|5071.5|5066.5|5091|5086|5094|5089|5063.5|5058.5|98
1585148400000|2020-03-25 15:00:00|5090.5|5085.5|5086|5081|5090.5|5085.5|5072|5067|181
1585148700000|2020-03-25 15:05:00|5085.5|5080.5|5102.5|5097.5|5109|5104|5084|5079|368
1585149000000|2020-03-25 15:10:00|5100|5095|5086|5081|5105|5100|5079.5|5074.5|239
1585149300000|2020-03-25 15:15:00|5085.5|5080.5|5085|5080|5092.5|5087.5|5073.5|5068.5|150
1585149600000|2020-03-25 15:20:00|5084.5|5079.5|5082|5077|5086|5081|5070.5|5065.5|140
1585149900000|2020-03-25 15:25:00|5081.5|5076.5|5096|5091|5112|5107|5081|5076|328
1585150200000|2020-03-25 15:30:00|5096.5|5091.5|5105|5100|5106.5|5101.5|5092|5087|227
1585150500000|2020-03-25 15:35:00|5107|5102|5105|5100|5114.5|5109.5|5098|5093|264
1585150800000|2020-03-25 15:40:00|5107.5|5102.5|5093.5|5088.5|5108|5103|5086.5|5081.5|139
1585151100000|2020-03-25 15:45:00|5093|5088|5100.5|5095.5|5105.5|5100.5|5084|5079|157
1585151400000|2020-03-25 15:50:00|5102|5097|5090.5|5085.5|5114.5|5109.5|5088.5|5083.5|366
1585151700000|2020-03-25 15:55:00|5093|5088|5098|5093|5104|5099|5083.5|5078.5|171
1585152000000|2020-03-25 16:00:00|5100|5095|5131|5126|5133|5128|5099|5094|87
1585152300000|2020-03-25 16:05:00|5130.5|5125.5|5137|5132|5137.5|5132.5|5122.5|5117.5|199
1585152600000|2020-03-25 16:10:00|5137.5|5132.5|5144.5|5139.5|5144.5|5139.5|5129|5124|295
1585152900000|2020-03-25 16:15:00|5145|5140|5151|5146|5155.5|5150.5|5145|5140|250
1585153200000|2020-03-25 16:20:00|5151.5|5146.5|5160|5155|5163|5158|5149.5|5144.5|130
1585153500000|2020-03-25 16:25:00|5160.5|5155.5|5174.5|5169.5|5176.5|5171.5|5160.5|5155.5|129
1585153800000|2020-03-25 16:30:00|5175|5170|5188.5|5183.5|5189|5184|5164|5159|257
1585154100000|2020-03-25 16:35:00|5189|5184|5194.5|5189.5|5197.5|5192.5|5174|5169|159
1585154400000|2020-03-25 16:40:00|5191|5186|5202|5197|5203|5198|5191|5186|210
1585154700000|2020-03-25 16:45:00|5203|5198|5208|5203|5214|5209|5203|5198|128
1585155000000|2020-03-25 16:50:00|5207.5|5202.5|5198.5|5193.5|5217|5212|5198.5|5193.5|142
1585155300000|2020-03-25 16:55:00|5198|5193|5199|5194|5199|5194|5185|5180|20
1585155600000|2020-03-25 17:00:00|5199.5|5194.5|5208|5203|5220|5215|5198|5193|86
1585155900000|2020-03-25 17:05:00|5207.5|5202.5|5229|5224|5229|5224|5207|5202|41
1585156200000|2020-03-25 17:10:00|5228.5|5223.5|5220|5215|5230|5225|5218|5213|86
1585156500000|2020-03-25 17:15:00|5221|5216|5231.5|5226.5|5241.5|5236.5|5221|5216|124
1585156800000|2020-03-25 17:20:00|5232|5227|5232|5227|5237.5|5232.5|5225.5|5220.5|97
1585157100000|2020-03-25 17:25:00|5231.5|5226.5|5244.5|5239.5|5245|5240|5226.5|5221.5|87
1585157400000|2020-03-25 17:30:00|5245|5240|5262.5|5257.5|5264|5259|5237.5|5232.5|166
1585157700000|2020-03-25 17:35:00|5263|5258|5267.5|5262.5|5273|5268|5258|5253|93
1585158000000|2020-03-25 17:40:00|5268|5263|5273|5268|5273.5|5268.5|5264|5259|48
1585158300000|2020-03-25 17:45:00|5273.5|5268.5|5275|5270|5281.5|5276.5|5270.5|5265.5|142
1585158600000|2020-03-25 17:50:00|5274.5|5269.5|5250|5245|5280.5|5275.5|5250|5245|85
1585158900000|2020-03-25 17:55:00|5251.5|5246.5|5246.5|5241.5|5259|5254|5237|5232|38
1585159200000|2020-03-25 18:00:00|5247|5242|5242|5237|5253|5248|5235|5230|43
1585159500000|2020-03-25 18:05:00|5238.5|5233.5|5221|5216|5238.5|5233.5|5212|5207|68
1585159800000|2020-03-25 18:10:00|5221.5|5216.5|5240.5|5235.5|5245.5|5240.5|5217.5|5212.5|27
1585160100000|2020-03-25 18:15:00|5241.5|5236.5|5261.5|5256.5|5262|5257|5241.5|5236.5|32
1585160400000|2020-03-25 18:20:00|5261|5256|5258.5|5253.5|5267|5262|5258.5|5253.5|34
1585160700000|2020-03-25 18:25:00|5259|5254|5253.5|5248.5|5259|5254|5241|5236|60
1585161000000|2020-03-25 18:30:00|5251|5246|5223.5|5218.5|5252.5|5247.5|5220.5|5215.5|34
1585161300000|2020-03-25 18:35:00|5226.5|5221.5|5232|5227|5234|5229|5214|5209|91
1585161600000|2020-03-25 18:40:00|5230.5|5225.5|5238.5|5233.5|5240|5235|5221|5216|66
1585161900000|2020-03-25 18:45:00|5238|5233|5234.5|5229.5|5244|5239|5232|5227|211
1585162200000|2020-03-25 18:50:00|5242|5237|5238.5|5233.5|5242|5237|5223|5218|201
1585162500000|2020-03-25 18:55:00|5243|5238|5256|5251|5264.5|5259.5|5242|5237|78
1585162800000|2020-03-25 19:00:00|5257.5|5252.5|5254|5249|5258|5253|5242|5237|79
1585163100000|2020-03-25 19:05:00|5254.5|5249.5|5248|5243|5259|5254|5239.5|5234.5|164
1585163400000|2020-03-25 19:10:00|5247.5|5242.5|5253|5248|5257.5|5252.5|5239.5|5234.5|172
1585163700000|2020-03-25 19:15:00|5253.5|5248.5|5266|5261|5267.5|5262.5|5253|5248|246
1585164000000|2020-03-25 19:20:00|5269.5|5264.5|5257.5|5252.5|5279|5274|5249|5244|512
1585164300000|2020-03-25 19:25:00|5258|5253|5239.5|5234.5|5271|5266|5235|5230|172
1585164600000|2020-03-25 19:30:00|5239|5234|5261.5|5256.5|5272.5|5267.5|5238.5|5233.5|235
1585164900000|2020-03-25 19:35:00|5262|5257|5262.5|5257.5|5273.5|5268.5|5257.5|5252.5|259
1585165200000|2020-03-25 19:40:00|5263|5258|5224.5|5219.5|5273|5268|5222.5|5217.5|209
1585165500000|2020-03-25 19:45:00|5224|5219|5197.5|5192.5|5228.5|5223.5|5187.5|5182.5|195
1585165800000|2020-03-25 19:50:00|5198.5|5193.5|5184.5|5179.5|5200|5195|5154.5|5149.5|578
1585166100000|2020-03-25 19:55:00|5185|5180|5179|5174|5209|5204|5164.5|5159.5|491
1585166400000|2020-03-25 20:00:00|5182|5176|5193.7|5187.7|5217.3|5211.3|5177.9|5171.9|0
1585166700000|2020-03-25 20:05:00|5193.8|5187.8|5199.5|5193.5|5202.5|5196.5|5182|5176|0
1585167000000|2020-03-25 20:10:00|5198.9|5192.9|5171.4|5165.4|5200.3|5194.3|5161.6|5155.6|0
1585167300000|2020-03-25 20:15:00|5171.6|5165.6|5159.5|5153.5|5174.9|5168.9|5156.3|5150.3|0
1585167600000|2020-03-25 20:20:00|5159.6|5153.6|5159|5153|5163|5157|5157.7|5151.7|0
1585167900000|2020-03-25 20:25:00|5159.1|5153.1|5173.1|5167.1|5173.8|5167.8|5159.1|5153.1|0
1585168200000|2020-03-25 20:30:00|5173.4|5167.4|5174.9|5168.9|5182.2|5176.2|5167.7|5161.7|0
1585168500000|2020-03-25 20:35:00|5175.5|5169.5|5159.6|5153.6|5176.1|5170.1|5159.6|5153.6|0
1585168800000|2020-03-25 20:40:00|5160.1|5154.1|5154.6|5148.6|5162.5|5156.5|5153.2|5147.2|0
1585169100000|2020-03-25 20:45:00|5154.5|5148.5|5158.2|5152.2|5163.6|5157.6|5150.8|5144.8|0
1585169400000|2020-03-25 20:50:00|5158.8|5152.8|5154.6|5148.6|5174.8|5168.8|5154|5148|0
1585169700000|2020-03-25 20:55:00|5155.2|5149.2|5169.5|5163.5|5172.2|5166.2|5152.4|5146.4|0
1585170000000|2020-03-25 21:00:00|5169.6|5163.6|5166.7|5160.7|5170.3|5164.3|5166.7|5160.7|0
1585170300000|2020-03-25 21:05:00|5167.6|5161.6|5160.6|5154.6|5167.9|5161.9|5160.5|5154.5|0
1585170600000|2020-03-25 21:10:00|5160.3|5154.3|5161.3|5155.3|5162.1|5156.1|5159.9|5153.9|0
1585170900000|2020-03-25 21:15:00|5160.8|5154.8|5159.3|5153.3|5161.3|5155.3|5158.9|5152.9|0
1585171200000|2020-03-25 21:20:00|5160.6|5154.6|5155.3|5149.3|5160.8|5154.8|5154.5|5148.5|0
1585171500000|2020-03-25 21:25:00|5154.6|5148.6|5155|5149|5156.4|5150.4|5151.9|5145.9|0
1585171800000|2020-03-25 21:30:00|5154.9|5148.9|5166.3|5160.3|5166.3|5160.3|5154.1|5148.1|0
1585172100000|2020-03-25 21:35:00|5167.1|5161.1|5163.4|5157.4|5170.9|5164.9|5163|5157|0
1585172400000|2020-03-25 21:40:00|5163.3|5157.3|5163.6|5157.6|5165.7|5159.7|5163.3|5157.3|0
1585172700000|2020-03-25 21:45:00|5165.2|5159.2|5162.9|5156.9|5165.2|5159.2|5161.2|5155.2|0
1585173000000|2020-03-25 21:50:00|5163|5157|5163.5|5157.5|5166.4|5160.4|5160.6|5154.6|0
1585173300000|2020-03-25 21:55:00|5163.7|5157.7|5167.3|5161.3|5167.3|5161.3|5163.4|5157.4|0
1585173600000|2020-03-25 22:00:00|5166.1|5160.1|5203.8|5197.8|5212.8|5206.8|5151.8|5145.8|0
1585173900000|2020-03-25 22:05:00|5204.1|5198.1|5182.7|5176.7|5215.3|5209.3|5180.9|5174.9|0
1585174200000|2020-03-25 22:10:00|5182|5176|5178.6|5172.6|5199.4|5193.4|5171.2|5165.2|0
1585174500000|2020-03-25 22:15:00|5179.9|5173.9|5187.3|5181.3|5193.1|5187.1|5179.2|5173.2|0
1585174800000|2020-03-25 22:20:00|5188.8|5182.8|5164|5158|5193.5|5187.5|5161.5|5155.5|0
1585175100000|2020-03-25 22:25:00|5164.3|5158.3|5157.9|5151.9|5164.6|5158.6|5148.6|5142.6|0
1585175400000|2020-03-25 22:30:00|5158.2|5152.2|5166|5160|5173.1|5167.1|5150.6|5144.6|0
1585175700000|2020-03-25 22:35:00|5166.3|5160.3|5171.2|5165.2|5179.3|5173.3|5166.3|5160.3|0
1585176000000|2020-03-25 22:40:00|5173.1|5167.1|5154.4|5148.4|5173.5|5167.5|5152.9|5146.9|0
1585176300000|2020-03-25 22:45:00|5155.1|5149.1|5123.7|5117.7|5156|5150|5123.4|5117.4|0
1585176600000|2020-03-25 22:50:00|5122.7|5116.7|5147.5|5143.5|5164|5160|5122.1|5116.1|798
1585176900000|2020-03-25 22:55:00|5148|5144|5132.5|5128.5|5149|5145|5121|5117|223
1585177200000|2020-03-25 23:00:00|5133|5129|5109|5106|5133|5129.5|5105.5|5102.5|586
1585177500000|2020-03-25 23:05:00|5108.5|5105.5|5092.5|5089.5|5110.5|5107.5|5084.5|5081.5|617
1585177800000|2020-03-25 23:10:00|5093|5090|5104.5|5101.5|5128|5125|5093|5090|562
1585178100000|2020-03-25 23:15:00|5104|5101|5111.5|5108.5|5121|5118|5100|5097|598
1585178400000|2020-03-25 23:20:00|5114.5|5111.5|5115.5|5112.5|5117|5114|5105.5|5102.5|464
1585178700000|2020-03-25 23:25:00|5116|5113|5136.5|5133.5|5166|5163|5115.5|5112.5|744
1585179000000|2020-03-25 23:30:00|5137.5|5134.5|5116.5|5113.5|5145|5142|5109.5|5106.5|581
1585179300000|2020-03-25 23:35:00|5116|5113|5102.5|5099.5|5122.5|5119.5|5102.5|5099.5|392
1585179600000|2020-03-25 23:40:00|5103.5|5100.5|5107.5|5104.5|5114|5111|5096|5093|464
1585179900000|2020-03-25 23:45:00|5108|5105|5093.5|5090.5|5111|5108|5092.5|5089.5|454
1585180200000|2020-03-25 23:50:00|5093|5090|5086|5083|5093.5|5090.5|5084|5081|539
1585180500000|2020-03-25 23:55:00|5086.5|5083.5|5089.5|5086.5|5093.5|5090.5|5081|5078|503
1585180800000|2020-03-26 00:00:00|5090|5087|5084|5081|5094.5|5091.5|5080|5077|917
1585181100000|2020-03-26 00:05:00|5084.5|5081.5|5080|5077|5087|5084|5073|5070|594
1585181400000|2020-03-26 00:10:00|5080.5|5077.5|5096.5|5093.5|5105.5|5102.5|5077|5074|1053
1585181700000|2020-03-26 00:15:00|5096|5093|5095|5092|5099|5096|5085|5082|643
1585182000000|2020-03-26 00:20:00|5095.5|5092.5|5106|5103|5112|5109|5090|5087|858
1585182300000|2020-03-26 00:25:00|5105.5|5102.5|5119.5|5116.5|5126.5|5123.5|5101|5098|821
1585182600000|2020-03-26 00:30:00|5120.5|5117.5|5113|5110|5123|5120|5107|5104|558
1585182900000|2020-03-26 00:35:00|5112.5|5109.5|5119.6|5116.6|5119.6|5116.6|5106.6|5103.6|454
1585183200000|2020-03-26 00:40:00|5120.1|5117.1|5122.6|5119.6|5123.1|5120.1|5113.1|5110.1|348
1585183500000|2020-03-26 00:45:00|5121.6|5118.6|5106.6|5103.6|5127.6|5124.6|5105.6|5102.6|590
1585183800000|2020-03-26 00:50:00|5107.1|5104.1|5102.1|5099.1|5109.1|5106.1|5087.6|5084.6|678
1585184100000|2020-03-26 00:55:00|5101.1|5098.1|5075.1|5072.1|5101.1|5098.1|5075.1|5072.1|595
1585184400000|2020-03-26 01:00:00|5073.1|5070.1|5056.6|5053.6|5076.6|5073.6|5051.1|5048.1|1512
1585184700000|2020-03-26 01:05:00|5055.6|5052.6|5039.1|5036.1|5063.1|5060.1|5039.1|5036.1|1061
1585185000000|2020-03-26 01:10:00|5038.1|5035.1|5050.1|5047.1|5064.6|5061.6|5037.1|5034.1|806
1585185300000|2020-03-26 01:15:00|5050.6|5047.6|5048.1|5045.1|5051.6|5048.6|5038.1|5035.1|732
1585185600000|2020-03-26 01:20:00|5047.1|5044.1|5050.1|5047.1|5057.6|5054.6|5046.1|5043.1|587
1585185900000|2020-03-26 01:25:00|5049.6|5046.6|5045.1|5042.1|5054.1|5051.1|5037.1|5034.1|748
1585186200000|2020-03-26 01:30:00|5046.1|5043.1|5050.6|5047.6|5063.1|5060.1|5043.6|5040.6|677
1585186500000|2020-03-26 01:35:00|5051.1|5048.1|5073.1|5070.1|5079.1|5076.1|5051.1|5048.1|562
1585186800000|2020-03-26 01:40:00|5073.6|5070.6|5091.1|5088.1|5091.6|5088.6|5072.6|5069.6|513
1585187100000|2020-03-26 01:45:00|5095.1|5092.1|5081.6|5078.6|5102.1|5099.1|5081.6|5078.6|749
1585187400000|2020-03-26 01:50:00|5081.1|5078.1|5084.1|5081.1|5089.6|5086.6|5079.1|5076.1|441
1585187700000|2020-03-26 01:55:00|5083.6|5080.6|5084.1|5081.1|5090.6|5087.6|5078.6|5075.6|440
1585188000000|2020-03-26 02:00:00|5085.1|5082.1|5080.1|5077.1|5089.6|5086.6|5075.1|5072.1|456
1585188300000|2020-03-26 02:05:00|5082.6|5079.6|5091.1|5088.1|5091.1|5088.1|5078.6|5075.6|496
1585188600000|2020-03-26 02:10:00|5091.6|5088.6|5072.1|5069.1|5101.1|5098.1|5069.6|5066.6|665
1585188900000|2020-03-26 02:15:00|5073.1|5070.1|5082.6|5079.6|5088.1|5085.1|5070.1|5067.1|401
1585189200000|2020-03-26 02:20:00|5086.1|5083.1|5110.1|5107.1|5113.1|5110.1|5085.1|5082.1|716
1585189500000|2020-03-26 02:25:00|5110.6|5107.6|5117.1|5114.1|5122.1|5119.1|5107.1|5104.1|592
1585189800000|2020-03-26 02:30:00|5118.1|5115.1|5108.6|5105.6|5122.6|5119.6|5106.1|5103.1|898
1585190100000|2020-03-26 02:35:00|5108.1|5105.1|5119.1|5116.1|5121.6|5118.6|5096.1|5093.1|773
1585190400000|2020-03-26 02:40:00|5117.1|5114.1|5109.1|5106.1|5122.1|5119.1|5106.1|5103.1|523
1585190700000|2020-03-26 02:45:00|5110.1|5107.1|5125.1|5122.1|5128.1|5125.1|5110.1|5107.1|592
1585191000000|2020-03-26 02:50:00|5124.6|5121.6|5116.1|5113.1|5126.1|5123.1|5112.6|5109.6|393
1585191300000|2020-03-26 02:55:00|5114.6|5111.6|5131.1|5128.1|5132.1|5129.1|5110.1|5107.1|536
1585191600000|2020-03-26 03:00:00|5131.6|5128.6|5160.1|5157.1|5163.1|5160.1|5131.6|5128.6|1242
1585191900000|2020-03-26 03:05:00|5159.1|5156.1|5178.6|5175.6|5182.6|5179.6|5150.6|5147.6|1121
1585192200000|2020-03-26 03:10:00|5179.1|5176.1|5181.1|5178.1|5191.1|5188.1|5171.6|5168.6|1016
1585192500000|2020-03-26 03:15:00|5183.1|5180.1|5175.6|5172.6|5184.6|5181.6|5165.6|5162.6|542
1585192800000|2020-03-26 03:20:00|5175.1|5172.1|5158.1|5155.1|5175.1|5172.1|5157.1|5154.1|365
1585193100000|2020-03-26 03:25:00|5158.6|5155.6|5160.6|5157.6|5191.1|5188.1|5157.1|5154.1|1151
1585193400000|2020-03-26 03:30:00|5163.6|5160.6|5123.6|5120.6|5168.6|5165.6|5105.6|5102.6|808
1585193700000|2020-03-26 03:35:00|5123.1|5120.1|5144.6|5141.6|5154.6|5151.6|5120.1|5117.1|498
1585194000000|2020-03-26 03:40:00|5145.1|5142.1|5153.1|5150.1|5158.1|5155.1|5144.6|5141.6|540
1585194300000|2020-03-26 03:45:00|5153.6|5150.6|5175.6|5172.6|5175.6|5172.6|5151.1|5148.1|678
1585194600000|2020-03-26 03:50:00|5176.1|5173.1|5191.1|5188.1|5191.6|5188.6|5169.6|5166.6|809
1585194900000|2020-03-26 03:55:00|5190.6|5187.6|5201.1|5198.1|5213.1|5210.1|5190.6|5187.6|1270
1585195200000|2020-03-26 04:00:00|5201.6|5198.6|5165.6|5162.6|5205.1|5202.1|5165.1|5162.1|919
1585195500000|2020-03-26 04:05:00|5163.6|5160.6|5192.1|5189.1|5194.6|5191.6|5163.1|5160.1|792
1585195800000|2020-03-26 04:10:00|5191.1|5188.1|5191.1|5188.1|5209.6|5206.6|5190.6|5187.6|755
1585196100000|2020-03-26 04:15:00|5190.1|5187.1|5177.6|5174.6|5197.1|5194.1|5174.1|5171.1|744
1585196400000|2020-03-26 04:20:00|5179.1|5176.1|5183.6|5180.6|5185.6|5182.6|5170.6|5167.6|632
1585196700000|2020-03-26 04:25:00|5183.1|5180.1|5177.1|5174.1|5186.1|5183.1|5166.6|5163.6|759
1585197000000|2020-03-26 04:30:00|5177.6|5174.6|5146.1|5143.1|5177.6|5174.6|5139.1|5136.1|761
1585197300000|2020-03-26 04:35:00|5147.1|5144.1|5160.1|5157.1|5171.6|5168.6|5147.1|5144.1|338
1585197600000|2020-03-26 04:40:00|5161.1|5158.1|5173.6|5170.6|5175.6|5172.6|5161.1|5158.1|626
1585197900000|2020-03-26 04:45:00|5174.1|5171.1|5176.1|5173.1|5181.1|5178.1|5167.1|5164.1|722
1585198200000|2020-03-26 04:50:00|5175.6|5172.6|5153.1|5150.1|5176.1|5173.1|5153.1|5150.1|694
1585198500000|2020-03-26 04:55:00|5152.6|5149.6|5129.6|5126.6|5161.1|5158.1|5114.6|5111.6|1273
1585198800000|2020-03-26 05:00:00|5129.1|5126.1|5131.6|5127.6|5141.6|5137.6|5101.6|5097.6|1606
1585199100000|2020-03-26 05:05:00|5131.1|5127.1|5121.1|5117.1|5134.1|5130.1|5087.6|5083.6|3319
1585199400000|2020-03-26 05:10:00|5123.6|5119.6|5152.6|5148.6|5171.1|5167.1|5122.6|5118.6|2345
1585199700000|2020-03-26 05:15:00|5153.6|5149.6|5158.6|5154.6|5171.6|5167.6|5149.6|5145.6|887
1585200000000|2020-03-26 05:20:00|5160.6|5156.6|5152.6|5148.6|5161.6|5157.6|5150.1|5146.1|679
1585200300000|2020-03-26 05:25:00|5153.6|5149.6|5152.1|5148.1|5156.6|5152.6|5113.6|5109.6|2800
1585200600000|2020-03-26 05:30:00|5152.9|5146.9|5146.6|5140.6|5155.9|5149.9|5146.4|5140.4|1
1585200900000|2020-03-26 05:35:00|5146.9|5140.9|5151.2|5145.2|5152.6|5146.6|5138.3|5132.3|0
1585201200000|2020-03-26 05:40:00|5151.1|5145.1|5143.6|5137.6|5151.1|5145.1|5137.3|5131.3|0
1585201500000|2020-03-26 05:45:00|5143.7|5137.7|5124.4|5118.4|5146.6|5140.6|5122.8|5116.8|0
1585201800000|2020-03-26 05:50:00|5126.4|5120.4|5117.6|5111.6|5130.6|5124.6|5117.6|5111.6|0
1585202100000|2020-03-26 05:55:00|5117.3|5111.3|5152.1|5146.1|5154.4|5148.4|5117.3|5111.3|0
1585202400000|2020-03-26 06:00:00|5153.2|5147.2|5142.1|5136.1|5156.8|5150.8|5138.4|5132.4|0
1585202700000|2020-03-26 06:05:00|5142.4|5136.4|5133.5|5127.5|5143.5|5137.5|5126.5|5120.5|0
1585203000000|2020-03-26 06:10:00|5123.6|5118.6|5126.1|5121.1|5144.6|5139.6|5114.1|5109.1|158
1585203300000|2020-03-26 06:15:00|5126.6|5121.6|5118.1|5113.1|5130.6|5125.6|5110.1|5105.1|94
1585203600000|2020-03-26 06:20:00|5120.1|5115.1|5123.1|5118.1|5133.6|5128.6|5113.1|5108.1|69
1585203900000|2020-03-26 06:25:00|5123.6|5118.6|5121.6|5116.6|5127.6|5122.6|5117.6|5112.6|30
1585204200000|2020-03-26 06:30:00|5121.1|5116.1|5139.6|5134.6|5139.6|5134.6|5121.1|5116.1|86
1585204500000|2020-03-26 06:35:00|5138.1|5133.1|5142.1|5137.1|5142.1|5137.1|5120.6|5115.6|124
1585204800000|2020-03-26 06:40:00|5141.6|5136.6|5134.6|5129.6|5142.1|5137.1|5132.1|5127.1|38
1585205100000|2020-03-26 06:45:00|5134.1|5129.1|5131.1|5126.1|5136.1|5131.1|5131.1|5126.1|12
1585205400000|2020-03-26 06:50:00|5129.1|5124.1|5121.6|5116.6|5129.1|5124.1|5120.1|5115.1|77
1585205700000|2020-03-26 06:55:00|5121.1|5116.1|5110.1|5105.1|5121.1|5116.1|5110.1|5105.1|85
1585206000000|2020-03-26 07:00:00|5110.6|5105.6|5098.6|5093.6|5110.6|5105.6|5092.6|5087.6|150
1585206300000|2020-03-26 07:05:00|5098.1|5093.1|5121.1|5116.1|5121.1|5116.1|5097.6|5092.6|130
1585206600000|2020-03-26 07:10:00|5120.6|5115.6|5093.6|5088.6|5120.6|5115.6|5093.6|5088.6|140
1585206900000|2020-03-26 07:15:00|5094.1|5089.1|5099.1|5094.1|5103.6|5098.6|5094.1|5089.1|47
1585207200000|2020-03-26 07:20:00|5097.1|5092.1|5089.1|5084.1|5097.1|5092.1|5089.1|5084.1|26
1585207500000|2020-03-26 07:25:00|5092.1|5087.1|5094.6|5089.6|5099.6|5094.6|5090.1|5085.1|99
1585207800000|2020-03-26 07:30:00|5095.6|5090.6|5075.1|5070.1|5095.6|5090.6|5069.6|5064.6|205
1585208100000|2020-03-26 07:35:00|5074.6|5069.6|5070.6|5065.6|5081.1|5076.1|5070.1|5065.1|49
1585208400000|2020-03-26 07:40:00|5071.1|5066.1|5080.1|5075.1|5080.6|5075.6|5071.1|5066.1|49
1585208700000|2020-03-26 07:45:00|5080.6|5075.6|5076.1|5071.1|5082.6|5077.6|5071.6|5066.6|42
1585209000000|2020-03-26 07:50:00|5075.6|5070.6|5071.6|5066.6|5077.6|5072.6|5069.6|5064.6|39
1585209300000|2020-03-26 07:55:00|5071.1|5066.1|5079.1|5074.1|5079.1|5074.1|5066.6|5061.6|89
1585209600000|2020-03-26 08:00:00|5078.6|5073.6|5097.6|5092.6|5098.1|5093.1|5078.6|5073.6|155
1585209900000|2020-03-26 08:05:00|5099.1|5094.1|5113.1|5108.1|5119.6|5114.6|5095.6|5090.6|479
1585210200000|2020-03-26 08:10:00|5111.6|5106.6|5082.6|5077.6|5111.6|5106.6|5080.6|5075.6|156
1585210500000|2020-03-26 08:15:00|5083.1|5078.1|5071.6|5066.6|5094.1|5089.1|5067.6|5062.6|230
1585210800000|2020-03-26 08:20:00|5072.1|5067.1|5086.6|5081.6|5086.6|5081.6|5070.1|5065.1|157
1585211100000|2020-03-26 08:25:00|5087.6|5082.6|5066.1|5061.1|5092.1|5087.1|5062.6|5057.6|234
1585211400000|2020-03-26 08:30:00|5065.1|5060.1|5092.1|5087.1|5092.6|5087.6|5065.1|5060.1|325
1585211700000|2020-03-26 08:35:00|5100.6|5095.6|5092.6|5087.6|5100.6|5095.6|5083.6|5078.6|385
1585212000000|2020-03-26 08:40:00|5093.1|5088.1|5095.6|5090.6|5096.6|5091.6|5088.6|5083.6|189
1585212300000|2020-03-26 08:45:00|5095.1|5090.1|5100.6|5095.6|5111.6|5106.6|5094.1|5089.1|127
1585212600000|2020-03-26 08:50:00|5100.1|5095.1|5100.6|5095.6|5102.1|5097.1|5089.1|5084.1|64
1585212900000|2020-03-26 08:55:00|5097.1|5092.1|5105.1|5100.1|5109.6|5104.6|5090.1|5085.1|85
1585213200000|2020-03-26 09:00:00|5105.6|5100.6|5118.1|5113.1|5118.1|5113.1|5097.1|5092.1|95
1585213500000|2020-03-26 09:05:00|5118.6|5113.6|5108.6|5103.6|5120.6|5115.6|5102.1|5097.1|143
1585213800000|2020-03-26 09:10:00|5108.1|5103.1|5098.1|5093.1|5116.6|5111.6|5093.1|5088.1|139
1585214100000|2020-03-26 09:15:00|5097.6|5092.6|5101.1|5096.1|5101.1|5096.1|5091.1|5086.1|63
1585214400000|2020-03-26 09:20:00|5099.6|5094.6|5112.6|5107.6|5116.1|5111.1|5094.6|5089.6|102
1585214700000|2020-03-26 09:25:00|5113.1|5108.1|5093.1|5088.1|5116.1|5111.1|5092.1|5087.1|100
1585215000000|2020-03-26 09:30:00|5096.1|5091.1|5102.1|5097.1|5112.6|5107.6|5096.1|5091.1|99
1585215300000|2020-03-26 09:35:00|5101.6|5096.6|5106.1|5101.1|5106.1|5101.1|5094.6|5089.6|19
1585215600000|2020-03-26 09:40:00|5105.1|5100.1|5108.1|5103.1|5110.6|5105.6|5098.6|5093.6|48
1585215900000|2020-03-26 09:45:00|5108.6|5103.6|5122.1|5117.1|5127.6|5122.6|5108.6|5103.6|149
1585216200000|2020-03-26 09:50:00|5121.6|5116.6|5111.1|5106.1|5121.6|5116.6|5108.6|5103.6|36
1585216500000|2020-03-26 09:55:00|5111.6|5106.6|5124.1|5119.1|5124.1|5119.1|5104.6|5099.6|39
1585216800000|2020-03-26 10:00:00|5122.6|5117.6|5117.6|5112.6|5124.6|5119.6|5114.1|5109.1|52
1585217100000|2020-03-26 10:05:00|5117.1|5112.1|5133.6|5128.6|5133.6|5128.6|5113.6|5108.6|55
1585217400000|2020-03-26 10:10:00|5134.1|5129.1|5129.6|5124.6|5134.1|5129.1|5125.1|5120.1|61
1585217700000|2020-03-26 10:15:00|5128.6|5123.6|5114.1|5109.1|5128.6|5123.6|5110.6|5105.6|43
1585218000000|2020-03-26 10:20:00|5114.6|5109.6|5110.1|5105.1|5115.1|5110.1|5107.6|5102.6|23
1585218300000|2020-03-26 10:25:00|5109.6|5104.6|5109.1|5104.1|5113.1|5108.1|5107.1|5102.1|65
1585218600000|2020-03-26 10:30:00|5109.6|5104.6|5120.1|5115.1|5120.1|5115.1|5109.1|5104.1|124
1585218900000|2020-03-26 10:35:00|5120.6|5115.6|5128.1|5123.1|5129.6|5124.6|5118.6|5113.6|41
1585219200000|2020-03-26 10:40:00|5127.6|5122.6|5120.6|5115.6|5129.6|5124.6|5119.6|5114.6|34
1585219500000|2020-03-26 10:45:00|5121.1|5116.1|5126.6|5121.6|5129.1|5124.1|5118.6|5113.6|61
1585219800000|2020-03-26 10:50:00|5127.1|5122.1|5131.1|5126.1|5132.6|5127.6|5122.6|5117.6|96
1585220100000|2020-03-26 10:55:00|5131.6|5126.6|5146.1|5141.1|5147.1|5142.1|5125.6|5120.6|183
1585220400000|2020-03-26 11:00:00|5145.6|5140.6|5158.1|5153.1|5160.1|5155.1|5145.1|5140.1|167
1585220700000|2020-03-26 11:05:00|5157.6|5152.6|5154.1|5149.1|5157.6|5152.6|5143.6|5138.6|148
1585221000000|2020-03-26 11:10:00|5154.6|5149.6|5157.1|5152.1|5164.1|5159.1|5150.6|5145.6|141
1585221300000|2020-03-26 11:15:00|5156.6|5151.6|5168.1|5163.1|5170.1|5165.1|5147.1|5142.1|241
1585221600000|2020-03-26 11:20:00|5168.6|5163.6|5175.1|5170.1|5181.1|5176.1|5162.1|5157.1|199
1585221900000|2020-03-26 11:25:00|5174.6|5169.6|5159.6|5154.6|5180.1|5175.1|5136.6|5131.6|170
1585222200000|2020-03-26 11:30:00|5160.6|5155.6|5180.1|5175.1|5181.1|5176.1|5155.1|5150.1|140
1585222500000|2020-03-26 11:35:00|5180.6|5175.6|5183.1|5178.1|5192.6|5187.6|5167.6|5162.6|143
1585222800000|2020-03-26 11:40:00|5186.6|5181.6|5183.1|5178.1|5194.6|5189.6|5176.1|5171.1|141
1585223100000|2020-03-26 11:45:00|5176.6|5171.6|5172.6|5167.6|5183.6|5178.6|5159.6|5154.6|188
1585223400000|2020-03-26 11:50:00|5172.1|5167.1|5161.6|5156.6|5173.1|5168.1|5156.6|5151.6|126
1585223700000|2020-03-26 11:55:00|5165.1|5160.1|5179.1|5174.1|5186.1|5181.1|5165.1|5160.1|231
1585224000000|2020-03-26 12:00:00|5179.6|5174.6|5173.1|5168.1|5185.6|5180.6|5150.6|5145.6|202
1585224300000|2020-03-26 12:05:00|5172.6|5167.6|5173.6|5168.6|5179.1|5174.1|5161.6|5156.6|176
1585224600000|2020-03-26 12:10:00|5174.1|5169.1|5150.6|5145.6|5178.1|5173.1|5149.6|5144.6|238
1585224900000|2020-03-26 12:15:00|5150.1|5145.1|5157.6|5152.6|5163.1|5158.1|5139.6|5134.6|212
1585225200000|2020-03-26 12:20:00|5158.1|5153.1|5119.1|5114.1|5158.1|5153.1|5118.1|5113.1|153
1585225500000|2020-03-26 12:25:00|5119.6|5114.6|5135.6|5130.6|5155.6|5150.6|5119.1|5114.1|119
1585225800000|2020-03-26 12:30:00|5139.1|5134.1|5167.6|5162.6|5180.6|5175.6|5136.6|5131.6|325
1585226100000|2020-03-26 12:35:00|5168.1|5163.1|5160.1|5155.1|5173.6|5168.6|5140.6|5135.6|109
1585226400000|2020-03-26 12:40:00|5160.6|5155.6|5136.1|5131.1|5161.1|5156.1|5130.1|5125.1|108
1585226700000|2020-03-26 12:45:00|5137.1|5132.1|5142.1|5137.1|5146.1|5141.1|5125.6|5120.6|228
1585227000000|2020-03-26 12:50:00|5141.6|5136.6|5132.1|5127.1|5150.1|5145.1|5130.6|5125.6|130
1585227300000|2020-03-26 12:55:00|5131.6|5126.6|5153.1|5148.1|5165.1|5160.1|5131.6|5126.6|89
1585227600000|2020-03-26 13:00:00|5153.6|5148.6|5138.6|5133.6|5154.1|5149.1|5132.6|5127.6|219
1585227900000|2020-03-26 13:05:00|5139.6|5134.6|5153.1|5148.1|5159.1|5154.1|5132.6|5127.6|156
1585228200000|2020-03-26 13:10:00|5152.6|5147.6|5157.1|5152.1|5158.6|5153.6|5144.1|5139.1|149
1585228500000|2020-03-26 13:15:00|5156.6|5151.6|5141.6|5136.6|5156.6|5151.6|5138.1|5133.1|109
1585228800000|2020-03-26 13:20:00|5146.1|5141.1|5162.6|5157.6|5162.6|5157.6|5137.6|5132.6|135
1585229100000|2020-03-26 13:25:00|5166.1|5161.1|5177.1|5172.1|5182.1|5177.1|5166.1|5161.1|116
1585229400000|2020-03-26 13:30:00|5180.1|5175.1|5200.6|5195.6|5208.1|5203.1|5178.1|5173.1|177
1585229700000|2020-03-26 13:35:00|5201.1|5196.1|5229.1|5224.1|5240.6|5235.6|5198.6|5193.6|305
1585230000000|2020-03-26 13:40:00|5230.1|5225.1|5228.1|5223.1|5241.1|5236.1|5220.1|5215.1|143
1585230300000|2020-03-26 13:45:00|5228.6|5223.6|5224.1|5219.1|5232.1|5227.1|5215.6|5210.6|77
1585230600000|2020-03-26 13:50:00|5223.1|5218.1|5235.1|5230.1|5239.6|5234.6|5200.1|5195.1|101
1585230900000|2020-03-26 13:55:00|5235.6|5230.6|5266.1|5261.1|5267.6|5262.6|5235.6|5230.6|95
1585231200000|2020-03-26 14:00:00|5267.6|5262.6|5253.1|5248.1|5271.6|5266.6|5248.6|5243.6|110
1585231500000|2020-03-26 14:05:00|5256.6|5251.6|5290.6|5285.6|5291.1|5286.1|5253.1|5248.1|112
1585231800000|2020-03-26 14:10:00|5290.1|5285.1|5274.1|5269.1|5296.6|5291.6|5272.1|5267.1|251
1585232100000|2020-03-26 14:15:00|5273.6|5268.6|5300.1|5295.1|5302.1|5297.1|5271.1|5266.1|140
1585232400000|2020-03-26 14:20:00|5300.6|5295.6|5295.6|5290.6|5310.6|5305.6|5287.6|5282.6|169
1585232700000|2020-03-26 14:25:00|5295.1|5290.1|5276.6|5271.6|5298.6|5293.6|5276.1|5271.1|174
1585233000000|2020-03-26 14:30:00|5276.1|5271.1|5304.6|5299.6|5306.1|5301.1|5276.1|5271.1|95
1585233300000|2020-03-26 14:35:00|5305.6|5300.6|5290.1|5285.1|5305.6|5300.6|5289.6|5284.6|116
1585233600000|2020-03-26 14:40:00|5289.6|5284.6|5299.1|5294.1|5299.1|5294.1|5280.6|5275.6|95
1585233900000|2020-03-26 14:45:00|5297.1|5292.1|5275.1|5270.1|5302.6|5297.6|5271.1|5266.1|102
1585234200000|2020-03-26 14:50:00|5273.1|5268.1|5278.1|5273.1|5286.6|5281.6|5272.6|5267.6|66
1585234500000|2020-03-26 14:55:00|5277.6|5272.6|5295.6|5290.6|5302.1|5297.1|5270.6|5265.6|236
1585234800000|2020-03-26 15:00:00|5295.1|5290.1|5294.6|5289.6|5304.1|5299.1|5280.1|5275.1|86
1585235100000|2020-03-26 15:05:00|5295.1|5290.1|5290.6|5285.6|5302.1|5297.1|5284.1|5279.1|46
1585235400000|2020-03-26 15:10:00|5292.1|5287.1|5297.1|5292.1|5299.6|5294.6|5292.1|5287.1|48
1585235700000|2020-03-26 15:15:00|5297.6|5292.6|5324.6|5319.6|5326.1|5321.1|5297.6|5292.6|151
1585236000000|2020-03-26 15:20:00|5325.1|5320.1|5325.1|5320.1|5327.1|5322.1|5319.1|5314.1|50
1585236300000|2020-03-26 15:25:00|5326.6|5321.6|5327.6|5322.6|5329.6|5324.6|5317.6|5312.6|67
1585236600000|2020-03-26 15:30:00|5327.1|5322.1|5348.6|5343.6|5354.1|5349.1|5326.6|5321.6|209
1585236900000|2020-03-26 15:35:00|5346.6|5341.6|5343.1|5338.1|5356.1|5351.1|5339.6|5334.6|146
1585237200000|2020-03-26 15:40:00|5343.6|5338.6|5349.1|5344.1|5351.6|5346.6|5343.6|5338.6|91
1585237500000|2020-03-26 15:45:00|5348.1|5343.1|5340.6|5335.6|5348.1|5343.1|5333.1|5328.1|77
1585237800000|2020-03-26 15:50:00|5342.1|5337.1|5355.1|5350.1|5357.1|5352.1|5336.6|5331.6|217
1585238100000|2020-03-26 15:55:00|5354.6|5349.6|5347.6|5342.6|5354.6|5349.6|5332.6|5327.6|94
1585238400000|2020-03-26 16:00:00|5349.1|5344.1|5358.1|5353.1|5360.6|5355.6|5345.6|5340.6|180
1585238700000|2020-03-26 16:05:00|5355.1|5350.1|5330.6|5325.6|5355.1|5350.1|5328.6|5323.6|148
1585239000000|2020-03-26 16:10:00|5330.1|5325.1|5334.6|5329.6|5343.6|5338.6|5317.6|5312.6|181
1585239300000|2020-03-26 16:15:00|5333.1|5328.1|5314.6|5309.6|5333.1|5328.1|5313.6|5308.6|115
1585239600000|2020-03-26 16:20:00|5315.1|5310.1|5327.1|5322.1|5332.6|5327.6|5309.1|5304.1|65
1585239900000|2020-03-26 16:25:00|5328.1|5323.1|5343.6|5338.6|5346.1|5341.1|5328.1|5323.1|103
1585240200000|2020-03-26 16:30:00|5342.1|5337.1|5355.1|5350.1|5357.6|5352.6|5339.1|5334.1|153
1585240500000|2020-03-26 16:35:00|5354.1|5349.1|5346.1|5341.1|5354.1|5349.1|5338.1|5333.1|113
1585240800000|2020-03-26 16:40:00|5345.6|5340.6|5338.1|5333.1|5345.6|5340.6|5332.6|5327.6|50
1585241100000|2020-03-26 16:45:00|5337.6|5332.6|5334.1|5329.1|5338.1|5333.1|5327.1|5322.1|53
1585241400000|2020-03-26 16:50:00|5334.6|5329.6|5352.6|5347.6|5353.6|5348.6|5334.6|5329.6|97
1585241700000|2020-03-26 16:55:00|5351.6|5346.6|5346.1|5341.1|5351.6|5346.6|5339.6|5334.6|46
1585242000000|2020-03-26 17:00:00|5346.6|5341.6|5342.6|5337.6|5346.6|5341.6|5339.6|5334.6|171
1585242300000|2020-03-26 17:05:00|5340.6|5335.6|5317.6|5312.6|5351.6|5346.6|5317.6|5312.6|54
1585242600000|2020-03-26 17:10:00|5318.1|5313.1|5311.1|5306.1|5322.6|5317.6|5309.6|5304.6|83
1585242900000|2020-03-26 17:15:00|5310.6|5305.6|5314.1|5309.1|5321.6|5316.6|5305.6|5300.6|44
1585243200000|2020-03-26 17:20:00|5314.6|5309.6|5313.6|5308.6|5316.1|5311.1|5302.1|5297.1|44
1585243500000|2020-03-26 17:25:00|5314.6|5309.6|5305.1|5300.1|5318.6|5313.6|5303.1|5298.1|101
1585243800000|2020-03-26 17:30:00|5304.6|5299.6|5293.1|5288.1|5308.1|5303.1|5283.1|5278.1|53
1585244100000|2020-03-26 17:35:00|5293.6|5288.6|5293.6|5288.6|5297.6|5292.6|5287.1|5282.1|46
1585244400000|2020-03-26 17:40:00|5293.1|5288.1|5306.1|5301.1|5306.6|5301.6|5292.6|5287.6|21
1585244700000|2020-03-26 17:45:00|5305.6|5300.6|5317.1|5312.1|5317.1|5312.1|5295.6|5290.6|101
1585245000000|2020-03-26 17:50:00|5316.6|5311.6|5312.1|5307.1|5321.1|5316.1|5311.1|5306.1|123
1585245300000|2020-03-26 17:55:00|5312.6|5307.6|5298.6|5293.6|5313.6|5308.6|5298.6|5293.6|9
1585245600000|2020-03-26 18:00:00|5299.1|5294.1|5301.1|5296.1|5304.6|5299.6|5292.1|5287.1|53
1585245900000|2020-03-26 18:05:00|5300.6|5295.6|5285.6|5280.6|5300.6|5295.6|5282.6|5277.6|18
1585246200000|2020-03-26 18:10:00|5285.1|5280.1|5279.6|5274.6|5295.1|5290.1|5276.6|5271.6|46
1585246500000|2020-03-26 18:15:00|5279.1|5274.1|5285.6|5280.6|5287.1|5282.1|5273.1|5268.1|63
1585246800000|2020-03-26 18:20:00|5285.1|5280.1|5302.6|5297.6|5307.1|5302.1|5282.1|5277.1|99
1585247100000|2020-03-26 18:25:00|5302.1|5297.1|5307.6|5302.6|5311.6|5306.6|5301.6|5296.6|9
1585247400000|2020-03-26 18:30:00|5309.1|5304.1|5322.1|5317.1|5323.1|5318.1|5308.6|5303.6|37
1585247700000|2020-03-26 18:35:00|5322.6|5317.6|5326.6|5321.6|5332.1|5327.1|5322.6|5317.6|40
1585248000000|2020-03-26 18:40:00|5327.1|5322.1|5318.6|5313.6|5330.6|5325.6|5316.6|5311.6|84
1585248300000|2020-03-26 18:45:00|5319.6|5314.6|5321.6|5316.6|5330.1|5325.1|5318.1|5313.1|41
1585248600000|2020-03-26 18:50:00|5321.1|5316.1|5324.1|5319.1|5330.6|5325.6|5318.6|5313.6|94
1585248900000|2020-03-26 18:55:00|5323.6|5318.6|5320.1|5315.1|5326.1|5321.1|5312.6|5307.6|85
1585249200000|2020-03-26 19:00:00|5319.6|5314.6|5312.1|5307.1|5319.6|5314.6|5306.6|5301.6|85
1585249500000|2020-03-26 19:05:00|5313.1|5308.1|5298.6|5293.6|5313.6|5308.6|5298.1|5293.1|106
1585249800000|2020-03-26 19:10:00|5298.1|5293.1|5287.6|5282.6|5300.1|5295.1|5284.6|5279.6|138
1585250100000|2020-03-26 19:15:00|5288.1|5283.1|5289.6|5284.6|5292.6|5287.6|5282.6|5277.6|218
1585250400000|2020-03-26 19:20:00|5289.1|5284.1|5279.6|5274.6|5290.6|5285.6|5279.6|5274.6|231
1585250700000|2020-03-26 19:25:00|5279.1|5274.1|5294.6|5289.6|5301.6|5296.6|5276.6|5271.6|142
1585251000000|2020-03-26 19:30:00|5295.1|5290.1|5304.6|5299.6|5315.1|5310.1|5295.1|5290.1|191
1585251300000|2020-03-26 19:35:00|5303.1|5298.1|5289.6|5284.6|5311.1|5306.1|5278.1|5273.1|608
1585251600000|2020-03-26 19:40:00|5292.1|5287.1|5293.6|5288.6|5300.1|5295.1|5284.6|5279.6|236
1585251900000|2020-03-26 19:45:00|5295.6|5290.6|5281.6|5276.6|5298.1|5293.1|5275.1|5270.1|296
1585252200000|2020-03-26 19:50:00|5281.1|5276.1|5343.6|5338.6|5345.6|5340.6|5281.1|5276.1|380
1585252500000|2020-03-26 19:55:00|5344.1|5339.1|5337.6|5332.6|5352.6|5347.6|5309.6|5304.6|541
1585252800000|2020-03-26 20:00:00|5331.6|5325.6|5307.1|5301.1|5339.7|5333.7|5306.6|5300.6|4
1585253100000|2020-03-26 20:05:00|5307.7|5301.7|5323.6|5317.6|5327.4|5321.4|5307.5|5301.5|0
1585253400000|2020-03-26 20:10:00|5324.4|5318.4|5319.5|5313.5|5329.9|5323.9|5310.6|5304.6|0
1585253700000|2020-03-26 20:15:00|5319.4|5313.4|5317.6|5311.6|5321.1|5315.1|5317.4|5311.4|0
1585254000000|2020-03-26 20:20:00|5317.7|5311.7|5321.2|5315.2|5322.3|5316.3|5317.7|5311.7|0
1585254300000|2020-03-26 20:25:00|5321.3|5315.3|5320.3|5314.3|5322|5316|5317.3|5311.3|0
1585254600000|2020-03-26 20:30:00|5319.7|5313.7|5332|5326|5338|5332|5319.7|5313.7|0
1585254900000|2020-03-26 20:35:00|5332.6|5326.6|5337.3|5331.3|5341|5335|5329.8|5323.8|0
1585255200000|2020-03-26 20:40:00|5337.8|5331.8|5330.4|5324.4|5338.3|5332.3|5329.7|5323.7|0
1585255500000|2020-03-26 20:45:00|5331|5325|5337.7|5331.7|5340.4|5334.4|5327.7|5321.7|0
1585255800000|2020-03-26 20:50:00|5337.1|5331.1|5338.3|5332.3|5338.9|5332.9|5332.6|5326.6|0
1585256100000|2020-03-26 20:55:00|5338.9|5332.9|5342.8|5336.8|5343.8|5337.8|5338.1|5332.1|0
1585256400000|2020-03-26 21:00:00|5343|5337|5340.3|5334.3|5344.7|5338.7|5340.3|5334.3|0
1585256700000|2020-03-26 21:05:00|5340.2|5334.2|5339.4|5333.4|5340.4|5334.4|5337.6|5331.6|0
1585257000000|2020-03-26 21:10:00|5339.3|5333.3|5336.4|5330.4|5339.9|5333.9|5335.3|5329.3|0
1585257300000|2020-03-26 21:15:00|5335.9|5329.9|5330.8|5324.8|5336|5330|5330.1|5324.1|0
1585257600000|2020-03-26 21:20:00|5330.5|5324.5|5330.3|5324.3|5332.7|5326.7|5327.1|5321.1|0
1585257900000|2020-03-26 21:25:00|5330.7|5324.7|5334.9|5328.9|5335.9|5329.9|5330.7|5324.7|0
1585258200000|2020-03-26 21:30:00|5335.1|5329.1|5338.8|5332.8|5341.8|5335.8|5334.8|5328.8|0
1585258500000|2020-03-26 21:35:00|5338.2|5332.2|5340.7|5334.7|5340.7|5334.7|5337.8|5331.8|0
1585258800000|2020-03-26 21:40:00|5340.8|5334.8|5336.6|5330.6|5340.8|5334.8|5334.9|5328.9|0
1585259100000|2020-03-26 21:45:00|5336.7|5330.7|5340.9|5334.9|5341.6|5335.6|5335.7|5329.7|0
1585259400000|2020-03-26 21:50:00|5341.2|5335.2|5338.6|5332.6|5342.8|5336.8|5337.3|5331.3|0
1585259700000|2020-03-26 21:55:00|5338.4|5332.4|5347.8|5341.8|5348.8|5342.8|5336.5|5330.5|0
1585260000000|2020-03-26 22:00:00|5355.9|5349.9|5337.6|5331.6|5357.7|5351.7|5329.7|5323.7|0
1585260300000|2020-03-26 22:05:00|5338.5|5332.5|5325.6|5319.6|5339.5|5333.5|5318.9|5312.9|0
1585260600000|2020-03-26 22:10:00|5326.2|5320.2|5331.5|5325.5|5331.5|5325.5|5315.7|5309.7|0
1585260900000|2020-03-26 22:15:00|5330.9|5324.9|5320.8|5314.8|5331.5|5325.5|5317.3|5311.3|0
1585261200000|2020-03-26 22:20:00|5320.2|5314.2|5312.7|5306.7|5320.8|5314.8|5309.3|5303.3|0
1585261500000|2020-03-26 22:25:00|5312.4|5306.4|5322.3|5316.3|5323.2|5317.2|5307.8|5301.8|0
1585261800000|2020-03-26 22:30:00|5322.6|5316.6|5330.9|5324.9|5339|5333|5319.7|5313.7|0
1585262100000|2020-03-26 22:35:00|5329.1|5323.1|5328.7|5322.7|5334.9|5328.9|5325.3|5319.3|0
1585262400000|2020-03-26 22:40:00|5329|5323|5307.2|5301.2|5330.6|5324.6|5305.4|5299.4|0
1585262700000|2020-03-26 22:45:00|5306.9|5300.9|5269|5263|5309.6|5303.6|5264.8|5258.8|0
1585263000000|2020-03-26 22:50:00|5268.4|5262.4|5312.6|5308.6|5340.1|5336.1|5268.4|5262.4|1010
1585263300000|2020-03-26 22:55:00|5312.1|5308.1|5285.6|5281.6|5316.1|5312.1|5279.1|5275.1|467
1585263600000|2020-03-26 23:00:00|5286.1|5282.1|5272.1|5269.1|5295.1|5291.1|5246.6|5243.6|1070
1585263900000|2020-03-26 23:05:00|5271.6|5268.6|5264.1|5261.1|5272.1|5269.1|5255.6|5252.6|572
1585264200000|2020-03-26 23:10:00|5268.6|5265.6|5261.1|5258.1|5276.1|5273.1|5256.1|5253.1|632
1585264500000|2020-03-26 23:15:00|5263.1|5260.1|5264.6|5261.6|5277.6|5274.6|5259.1|5256.1|794
1585264800000|2020-03-26 23:20:00|5266.6|5263.6|5257.1|5254.1|5271.6|5268.6|5256.6|5253.6|674
1585265100000|2020-03-26 23:25:00|5261.6|5258.6|5260.1|5257.1|5263.6|5260.6|5256.1|5253.1|546
1585265400000|2020-03-26 23:30:00|5259.6|5256.6|5241.1|5238.1|5263.6|5260.6|5238.6|5235.6|528
1585265700000|2020-03-26 23:35:00|5239.6|5236.6|5256.1|5253.1|5257.1|5254.1|5207.6|5204.6|908
1585266000000|2020-03-26 23:40:00|5253.6|5250.6|5256.1|5253.1|5270.1|5267.1|5244.1|5241.1|590
1585266300000|2020-03-26 23:45:00|5252.1|5249.1|5252.6|5249.6|5259.1|5256.1|5249.6|5246.6|376
1585266600000|2020-03-26 23:50:00|5252.1|5249.1|5249.6|5246.6|5256.1|5253.1|5243.6|5240.6|396
1585266900000|2020-03-26 23:55:00|5249.1|5246.1|5253.1|5250.1|5258.1|5255.1|5243.1|5240.1|531
1585267200000|2020-03-27 00:00:00|5256.1|5253.1|5250.1|5247.1|5256.1|5253.1|5244.1|5241.1|567
1585267500000|2020-03-27 00:05:00|5249.6|5246.6|5256|5253|5257|5254|5246.1|5243.1|449
1585267800000|2020-03-27 00:10:00|5255.5|5252.5|5246|5243|5257|5254|5246|5243|261
1585268100000|2020-03-27 00:15:00|5245.5|5242.5|5238.5|5235.5|5250.5|5247.5|5235.5|5232.5|374
1585268400000|2020-03-27 00:20:00|5239|5236|5235|5232|5243|5240|5234|5231|297
1585268700000|2020-03-27 00:25:00|5234.5|5231.5|5226.5|5223.5|5238.5|5235.5|5226.5|5223.5|420
1585269000000|2020-03-27 00:30:00|5227|5224|5213|5210|5229.5|5226.5|5210.5|5207.5|443
1585269300000|2020-03-27 00:35:00|5213.5|5210.5|5207|5204|5215|5212|5203|5200|395
1585269600000|2020-03-27 00:40:00|5206.5|5203.5|5198.5|5195.5|5209|5206|5198.5|5195.5|409
1585269900000|2020-03-27 00:45:00|5198|5195|5177.5|5174.5|5200|5197|5175|5172|674
1585270200000|2020-03-27 00:50:00|5178|5175|5170|5167|5178.5|5175.5|5166|5163|743
1585270500000|2020-03-27 00:55:00|5168.5|5165.5|5130.5|5127.5|5169|5166|5126.5|5123.5|684
1585270800000|2020-03-27 01:00:00|5131.5|5128.5|5130.5|5127.5|5138|5135|5125|5122|631
1585271100000|2020-03-27 01:05:00|5132|5129|5118|5115|5139|5136|5117.5|5114.5|737
1585271400000|2020-03-27 01:10:00|5117.5|5114.5|5099|5096|5121.5|5118.5|5090|5087|1066
1585271700000|2020-03-27 01:15:00|5098.5|5095.5|5113|5110|5117|5114|5096.5|5093.5|656
1585272000000|2020-03-27 01:20:00|5112.5|5109.5|5120|5117|5122|5119|5109|5106|640
1585272300000|2020-03-27 01:25:00|5119|5116|5127|5124|5133|5130|5119|5116|542
1585272600000|2020-03-27 01:30:00|5127.5|5124.5|5124|5121|5131|5128|5116|5113|1004
1585272900000|2020-03-27 01:35:00|5124.5|5121.5|5108|5105|5132.5|5129.5|5107|5104|691
1585273200000|2020-03-27 01:40:00|5108.5|5105.5|5088.5|5085.5|5108.5|5105.5|5087.5|5084.5|379
1585273500000|2020-03-27 01:45:00|5087.5|5084.5|5063|5060|5094.5|5091.5|5063|5060|437
1585273800000|2020-03-27 01:50:00|5064|5061|5066|5063|5067|5064|5050|5047|518
1585274100000|2020-03-27 01:55:00|5065.5|5062.5|5071|5068|5085|5082|5065.5|5062.5|584
1585274400000|2020-03-27 02:00:00|5072|5069|5052|5049|5072.5|5069.5|5046|5043|464
1585274700000|2020-03-27 02:05:00|5051.5|5048.5|5039|5036|5059.5|5056.5|5035|5032|852
1585275000000|2020-03-27 02:10:00|5038.5|5035.5|5026|5023|5042|5039|5024|5021|662
1585275300000|2020-03-27 02:15:00|5025.5|5022.5|5029|5026|5033.5|5030.5|5018|5015|562
1585275600000|2020-03-27 02:20:00|5028.5|5025.5|5015|5012|5033|5030|5014.5|5011.5|488
1585275900000|2020-03-27 02:25:00|5014.5|5011.5|5009.5|5006.5|5020|5017|5007|5004|488
1585276200000|2020-03-27 02:30:00|5010|5007|5024|5021|5024|5021|4999.5|4996.5|442
1585276500000|2020-03-27 02:35:00|5024.5|5021.5|5011|5008|5024.5|5021.5|5010.5|5007.5|287
1585276800000|2020-03-27 02:40:00|5010.5|5007.5|5025|5022|5028.5|5025.5|5010.5|5007.5|329
1585277100000|2020-03-27 02:45:00|5025.5|5022.5|5020|5017|5029|5026|5019|5016|329
1585277400000|2020-03-27 02:50:00|5021|5018|5011|5008|5025.5|5022.5|5011|5008|454
1585277700000|2020-03-27 02:55:00|5010|5007|4998.5|4995.5|5011.5|5008.5|4995.5|4992.5|306
1585278000000|2020-03-27 03:00:00|4998|4995|4987|4984|5003.5|5000.5|4984.5|4981.5|621
1585278300000|2020-03-27 03:05:00|4987.5|4984.5|5004|5001|5004.5|5001.5|4986.5|4983.5|593
1585278600000|2020-03-27 03:10:00|5002|4999|5000.5|4997.5|5005.5|5002.5|4994|4991|636
1585278900000|2020-03-27 03:15:00|5001|4998|4995|4992|5004.5|5001.5|4993.5|4990.5|588
1585279200000|2020-03-27 03:20:00|4995.5|4992.5|5008|5005|5011|5008|4991.5|4988.5|501
1585279500000|2020-03-27 03:25:00|5008.5|5005.5|5038|5035|5043.5|5040.5|5008.5|5005.5|1051
1585279800000|2020-03-27 03:30:00|5037.5|5034.5|5047.5|5044.5|5050|5047|5032.5|5029.5|821
1585280100000|2020-03-27 03:35:00|5047|5044|5048|5045|5056.5|5053.5|5039.5|5036.5|703
1585280400000|2020-03-27 03:40:00|5047.5|5044.5|5022|5019|5047.5|5044.5|5022|5019|1192
1585280700000|2020-03-27 03:45:00|5021.5|5018.5|5021.5|5018.5|5027|5024|5018.5|5015.5|807
1585281000000|2020-03-27 03:50:00|5021|5018|5022.5|5019.5|5030|5027|5018.5|5015.5|724
1585281300000|2020-03-27 03:55:00|5021.5|5018.5|5025.5|5022.5|5029.5|5026.5|5018.5|5015.5|659
1585281600000|2020-03-27 04:00:00|5027|5024|5028|5025|5029.5|5026.5|5022.5|5019.5|596
1585281900000|2020-03-27 04:05:00|5028.5|5025.5|5025.5|5022.5|5041|5038|5022.5|5019.5|805
1585282200000|2020-03-27 04:10:00|5024.5|5021.5|5034.5|5031.5|5034.5|5031.5|5023.5|5020.5|497
1585282500000|2020-03-27 04:15:00|5035.5|5032.5|5032.5|5029.5|5042.5|5039.5|5032.5|5029.5|777
1585282800000|2020-03-27 04:20:00|5032|5029|5012.5|5009.5|5032.5|5029.5|5011.5|5008.5|883
1585283100000|2020-03-27 04:25:00|5011.5|5008.5|4969.5|4966.5|5011.5|5008.5|4969.5|4966.5|1485
1585283400000|2020-03-27 04:30:00|4968|4965|4969|4966|4987.5|4984.5|4949.5|4946.5|1847
1585283700000|2020-03-27 04:35:00|4969.5|4966.5|4947.5|4944.5|4976.5|4973.5|4941|4938|1195
1585284000000|2020-03-27 04:40:00|4948|4945|4956|4953|4975.5|4972.5|4940.5|4937.5|1456
1585284300000|2020-03-27 04:45:00|4957|4954|4930.5|4927.5|4965|4962|4926|4923|1696
1585284600000|2020-03-27 04:50:00|4931.5|4928.5|4902|4899|4948|4945|4892|4889|1883
1585284900000|2020-03-27 04:55:00|4901.5|4898.5|4898|4895|4911|4908|4872.5|4869.5|2433
1585285200000|2020-03-27 05:00:00|4898.3|4894.3|4860.3|4856.3|4921.3|4917.3|4834.8|4830.8|3514
1585285500000|2020-03-27 05:05:00|4861.3|4857.3|4865.8|4861.8|4868.8|4864.8|4814.8|4810.8|6028
1585285800000|2020-03-27 05:10:00|4866.3|4862.3|4847.3|4843.3|4875.8|4871.8|4836.8|4832.8|2496
1585286100000|2020-03-27 05:15:00|4848.8|4844.8|4871.3|4867.3|4877.3|4873.3|4837.8|4833.8|1231
1585286400000|2020-03-27 05:20:00|4870.8|4866.8|4861.3|4857.3|4871.8|4867.8|4848.8|4844.8|1259
1585286700000|2020-03-27 05:25:00|4859.3|4855.3|4861.8|4857.8|4863.8|4859.8|4841.8|4837.8|2868
1585287000000|2020-03-27 05:30:00|4858.2|4852.2|4877.9|4871.9|4886.2|4880.2|4856.9|4850.9|2
1585287300000|2020-03-27 05:35:00|4877.6|4871.6|4878.9|4872.9|4881.2|4875.2|4871.6|4865.6|0
1585287600000|2020-03-27 05:40:00|4879.1|4873.1|4879.7|4873.7|4888.7|4882.7|4874|4868|0
1585287900000|2020-03-27 05:45:00|4880.2|4874.2|4871.4|4865.4|4884.7|4878.7|4865.4|4859.4|0
1585288200000|2020-03-27 05:50:00|4871.6|4865.6|4881.9|4875.9|4882.9|4876.9|4870.9|4864.9|0
1585288500000|2020-03-27 05:55:00|4882.2|4876.2|4927.8|4921.8|4928.6|4922.6|4882.2|4876.2|0
1585288800000|2020-03-27 06:00:00|4927.7|4921.7|4926.6|4920.6|4932.5|4926.5|4906.4|4900.4|0
1585289100000|2020-03-27 06:05:00|4927.4|4921.4|4922.4|4916.4|4941.9|4935.9|4914.5|4908.5|0
1585289400000|2020-03-27 06:10:00|4927.3|4922.3|4935.3|4930.3|4952.8|4947.8|4925.8|4920.8|893
1585289700000|2020-03-27 06:15:00|4935.8|4930.8|4938.3|4933.3|4942.8|4937.8|4929.8|4924.8|252
1585290000000|2020-03-27 06:20:00|4937.3|4932.3|4930.8|4925.8|4950.8|4945.8|4930.8|4925.8|244
1585290300000|2020-03-27 06:25:00|4931.8|4926.8|4952.8|4947.8|4954.3|4949.3|4931.8|4926.8|186
1585290600000|2020-03-27 06:30:00|4953.3|4948.3|4978.3|4973.3|4981.3|4976.3|4948.3|4943.3|341
1585290900000|2020-03-27 06:35:00|4978.8|4973.8|4982.8|4977.8|4987.3|4982.3|4971.8|4966.8|379
1585291200000|2020-03-27 06:40:00|4983.3|4978.3|4974.8|4969.8|4988.8|4983.8|4965.8|4960.8|196
1585291500000|2020-03-27 06:45:00|4974.3|4969.3|4953.8|4948.8|4977.8|4972.8|4947.8|4942.8|173
1585291800000|2020-03-27 06:50:00|4954.3|4949.3|4956.8|4951.8|4961.3|4956.3|4950.8|4945.8|206
1585292100000|2020-03-27 06:55:00|4957.3|4952.3|4950.3|4945.3|4959.3|4954.3|4945.8|4940.8|157
1585292400000|2020-03-27 07:00:00|4951.3|4946.3|4948.3|4943.3|4954.3|4949.3|4939.8|4934.8|217
1585292700000|2020-03-27 07:05:00|4948.8|4943.8|4941.3|4936.3|4952.8|4947.8|4940.8|4935.8|95
1585293000000|2020-03-27 07:10:00|4940.3|4935.3|4939.8|4934.8|4949.3|4944.3|4927.3|4922.3|106
1585293300000|2020-03-27 07:15:00|4939.3|4934.3|4958.3|4953.3|4958.3|4953.3|4939.3|4934.3|130
1585293600000|2020-03-27 07:20:00|4956.3|4951.3|4962.8|4957.8|4968.8|4963.8|4948.8|4943.8|279
1585293900000|2020-03-27 07:25:00|4962.3|4957.3|4983.8|4978.8|4984.8|4979.8|4962.3|4957.3|252
1585294200000|2020-03-27 07:30:00|4984.3|4979.3|4989.3|4984.3|5000.8|4995.8|4980.8|4975.8|163
1585294500000|2020-03-27 07:35:00|4989.8|4984.8|4978.3|4973.3|4993.3|4988.3|4974.8|4969.8|185
1585294800000|2020-03-27 07:40:00|4978.8|4973.8|4960.3|4955.3|4980.8|4975.8|4956.8|4951.8|202
1585295100000|2020-03-27 07:45:00|4963.8|4958.8|4958.8|4953.8|4976.3|4971.3|4957.3|4952.3|89
1585295400000|2020-03-27 07:50:00|4958.3|4953.3|4957.3|4952.3|4962.3|4957.3|4950.8|4945.8|73
1585295700000|2020-03-27 07:55:00|4958.8|4953.8|4979.8|4974.8|4979.8|4974.8|4957.3|4952.3|274
1585296000000|2020-03-27 08:00:00|4978.8|4973.8|4970.8|4965.8|4978.8|4973.8|4949.3|4944.3|226
1585296300000|2020-03-27 08:05:00|4971.3|4966.3|4976.3|4971.3|4982.3|4977.3|4957.8|4952.8|200
1585296600000|2020-03-27 08:10:00|4975.3|4970.3|4972.8|4967.8|4993.8|4988.8|4964.8|4959.8|213
1585296900000|2020-03-27 08:15:00|4977.8|4972.8|4982.8|4977.8|4991.3|4986.3|4969.8|4964.8|173
1585297200000|2020-03-27 08:20:00|4977.3|4972.3|4978.3|4973.3|4978.8|4973.8|4962.8|4957.8|109
1585297500000|2020-03-27 08:25:00|4977.8|4972.8|4975.8|4970.8|4977.8|4972.8|4961.8|4956.8|110
1585297800000|2020-03-27 08:30:00|4976.3|4971.3|4997.8|4992.8|4999.3|4994.3|4974.3|4969.3|313
1585298100000|2020-03-27 08:35:00|4998.8|4993.8|4984.8|4979.8|5005.8|5000.8|4980.8|4975.8|215
1585298400000|2020-03-27 08:40:00|4984.3|4979.3|4985.8|4980.8|4992.3|4987.3|4982.3|4977.3|57
1585298700000|2020-03-27 08:45:00|4985.3|4980.3|4988.3|4983.3|4995.8|4990.8|4978.3|4973.3|44
1585299000000|2020-03-27 08:50:00|4990.8|4985.8|4987.8|4982.8|4994.3|4989.3|4983.8|4978.8|89
1585299300000|2020-03-27 08:55:00|4987.3|4982.3|4972.8|4967.8|4987.3|4982.3|4970.8|4965.8|25
1585299600000|2020-03-27 09:00:00|4973.3|4968.3|4972.3|4967.3|4990.3|4985.3|4971.3|4966.3|45
1585299900000|2020-03-27 09:05:00|4971.8|4966.8|4970.3|4965.3|4972.3|4967.3|4959.3|4954.3|62
1585300200000|2020-03-27 09:10:00|4968.3|4963.3|4965.8|4960.8|4980.8|4975.8|4962.3|4957.3|50
1585300500000|2020-03-27 09:15:00|4966.8|4961.8|4959.8|4954.8|4978.3|4973.3|4959.8|4954.8|83
1585300800000|2020-03-27 09:20:00|4960.3|4955.3|4959.8|4954.8|4963.8|4958.8|4959.3|4954.3|58
1585301100000|2020-03-27 09:25:00|4957.3|4952.3|4948.8|4943.8|4958.3|4953.3|4948.8|4943.8|39
1585301400000|2020-03-27 09:30:00|4948.3|4943.3|4925.8|4920.8|4948.3|4943.3|4923.3|4918.3|63
1585301700000|2020-03-27 09:35:00|4925.3|4920.3|4929.3|4924.3|4929.3|4924.3|4917.8|4912.8|26
1585302000000|2020-03-27 09:40:00|4928.8|4923.8|4927.8|4922.8|4930.8|4925.8|4922.8|4917.8|75
1585302300000|2020-03-27 09:45:00|4930.3|4925.3|4928.3|4923.3|4930.3|4925.3|4919.8|4914.8|37
1585302600000|2020-03-27 09:50:00|4928.8|4923.8|4940.3|4935.3|4943.8|4938.8|4926.3|4921.3|156
1585302900000|2020-03-27 09:55:00|4938.8|4933.8|4938.3|4933.3|4943.3|4938.3|4934.3|4929.3|35
1585303200000|2020-03-27 10:00:00|4942.8|4937.8|4935.3|4930.3|4943.3|4938.3|4931.8|4926.8|150
1585303500000|2020-03-27 10:05:00|4935.8|4930.8|4926.8|4921.8|4941.8|4936.8|4916.3|4911.3|140
1585303800000|2020-03-27 10:10:00|4922.8|4917.8|4915.3|4910.3|4922.8|4917.8|4912.8|4907.8|99
1585304100000|2020-03-27 10:15:00|4914.8|4909.8|4909.3|4904.3|4914.8|4909.8|4896.3|4891.3|114
1585304400000|2020-03-27 10:20:00|4907.8|4902.8|4910.3|4905.3|4923.3|4918.3|4905.3|4900.3|188
1585304700000|2020-03-27 10:25:00|4909.8|4904.8|4921.8|4916.8|4922.3|4917.3|4904.8|4899.8|150
1585305000000|2020-03-27 10:30:00|4921.3|4916.3|4935.8|4930.8|4935.8|4930.8|4915.8|4910.8|81
1585305300000|2020-03-27 10:35:00|4936.3|4931.3|4938.8|4933.8|4949.3|4944.3|4930.8|4925.8|85
1585305600000|2020-03-27 10:40:00|4938.3|4933.3|4944.8|4939.8|4947.3|4942.3|4930.3|4925.3|24
1585305900000|2020-03-27 10:45:00|4944.3|4939.3|4926.8|4921.8|4948.3|4943.3|4925.3|4920.3|77
1585306200000|2020-03-27 10:50:00|4926.3|4921.3|4919.8|4914.8|4927.3|4922.3|4917.8|4912.8|72
1585306500000|2020-03-27 10:55:00|4917.8|4912.8|4915.8|4910.8|4924.8|4919.8|4912.3|4907.3|19
1585306800000|2020-03-27 11:00:00|4916.8|4911.8|4932.3|4927.3|4932.8|4927.8|4916.8|4911.8|34
1585307100000|2020-03-27 11:05:00|4930.3|4925.3|4925.3|4920.3|4938.8|4933.8|4922.8|4917.8|113
1585307400000|2020-03-27 11:10:00|4921.8|4916.8|4924.3|4919.3|4926.3|4921.3|4909.8|4904.8|114
1585307700000|2020-03-27 11:15:00|4924.8|4919.8|4908.3|4903.3|4926.3|4921.3|4905.3|4900.3|114
1585308000000|2020-03-27 11:20:00|4908.8|4903.8|4896.8|4891.8|4909.8|4904.8|4895.3|4890.3|62
1585308300000|2020-03-27 11:25:00|4897.3|4892.3|4889.8|4884.8|4901.8|4896.8|4889.8|4884.8|37
1585308600000|2020-03-27 11:30:00|4891.3|4886.3|4885.3|4880.3|4896.8|4891.8|4885.3|4880.3|30
1585308900000|2020-03-27 11:35:00|4884.8|4879.8|4886.8|4881.8|4890.8|4885.8|4882.3|4877.3|79
1585309200000|2020-03-27 11:40:00|4887.3|4882.3|4891.8|4886.8|4891.8|4886.8|4884.8|4879.8|70
1585309500000|2020-03-27 11:45:00|4889.8|4884.8|4883.8|4878.8|4899.8|4894.8|4883.8|4878.8|57
1585309800000|2020-03-27 11:50:00|4883.3|4878.3|4871.8|4866.8|4884.8|4879.8|4868.3|4863.3|57
1585310100000|2020-03-27 11:55:00|4868.8|4863.8|4868.8|4863.8|4874.8|4869.8|4861.8|4856.8|32
1585310400000|2020-03-27 12:00:00|4868.3|4863.3|4884.3|4879.3|4884.3|4879.3|4861.8|4856.8|82
1585310700000|2020-03-27 12:05:00|4883.8|4878.8|4878.3|4873.3|4883.8|4878.8|4876.8|4871.8|24
1585311000000|2020-03-27 12:10:00|4879.3|4874.3|4862.8|4857.8|4881.8|4876.8|4862.8|4857.8|45
1585311300000|2020-03-27 12:15:00|4863.3|4858.3|4870.3|4865.3|4870.3|4865.3|4863.3|4858.3|45
1585311600000|2020-03-27 12:20:00|4872.3|4867.3|4886.8|4881.8|4888.3|4883.3|4872.3|4867.3|58
1585311900000|2020-03-27 12:25:00|4887.3|4882.3|4920.3|4915.3|4920.3|4915.3|4887.3|4882.3|149
1585312200000|2020-03-27 12:30:00|4920.8|4915.8|4930.8|4925.8|4933.3|4928.3|4917.8|4912.8|215
1585312500000|2020-03-27 12:35:00|4930.3|4925.3|4927.3|4922.3|4960.3|4955.3|4900.3|4895.3|180
1585312800000|2020-03-27 12:40:00|4927.8|4922.8|4930.8|4925.8|4949.8|4944.8|4920.3|4915.3|230
1585313100000|2020-03-27 12:45:00|4929.3|4924.3|4934.8|4929.8|4945.3|4940.3|4928.3|4923.3|146
1585313400000|2020-03-27 12:50:00|4934.3|4929.3|4951.3|4946.3|4952.3|4947.3|4931.3|4926.3|194
1585313700000|2020-03-27 12:55:00|4955.3|4950.3|4939.8|4934.8|4955.3|4950.3|4936.8|4931.8|56
1585314000000|2020-03-27 13:00:00|4939.3|4934.3|4939.8|4934.8|4953.3|4948.3|4933.8|4928.8|186
1585314300000|2020-03-27 13:05:00|4940.3|4935.3|4935.3|4930.3|4940.8|4935.8|4933.3|4928.3|183
1585314600000|2020-03-27 13:10:00|4934.8|4929.8|4936.8|4931.8|4943.3|4938.3|4932.8|4927.8|165
1585314900000|2020-03-27 13:15:00|4937.3|4932.3|4952.8|4947.8|4953.8|4948.8|4936.3|4931.3|125
1585315200000|2020-03-27 13:20:00|4953.3|4948.3|4961.8|4956.8|4962.3|4957.3|4946.3|4941.3|159
1585315500000|2020-03-27 13:25:00|4960.8|4955.8|4962.8|4957.8|4968.3|4963.3|4952.8|4947.8|106
1585315800000|2020-03-27 13:30:00|4962.3|4957.3|4948.8|4943.8|4962.8|4957.8|4939.8|4934.8|306
1585316100000|2020-03-27 13:35:00|4948.3|4943.3|4953.8|4948.8|4975.3|4970.3|4938.3|4933.3|426
1585316400000|2020-03-27 13:40:00|4952.8|4947.8|4929.3|4924.3|4952.8|4947.8|4924.3|4919.3|436
1585316700000|2020-03-27 13:45:00|4930.8|4925.8|4930.3|4925.3|4934.3|4929.3|4924.3|4919.3|408
1585317000000|2020-03-27 13:50:00|4930.8|4925.8|4928.8|4923.8|4954.3|4949.3|4925.8|4920.8|109
1585317300000|2020-03-27 13:55:00|4932.3|4927.3|4947.3|4942.3|4952.3|4947.3|4931.3|4926.3|94
1585317600000|2020-03-27 14:00:00|4946.3|4941.3|4933.8|4928.8|4949.3|4944.3|4932.8|4927.8|90
1585317900000|2020-03-27 14:05:00|4934.3|4929.3|4939.8|4934.8|4944.8|4939.8|4934.3|4929.3|129
1585318200000|2020-03-27 14:10:00|4940.3|4935.3|4947.8|4942.8|4951.8|4946.8|4939.8|4934.8|197
1585318500000|2020-03-27 14:15:00|4948.3|4943.3|4914.8|4909.8|4952.3|4947.3|4908.3|4903.3|217
1585318800000|2020-03-27 14:20:00|4914.3|4909.3|4909.8|4904.8|4919.3|4914.3|4901.8|4896.8|85
1585319100000|2020-03-27 14:25:00|4909.3|4904.3|4903.8|4898.8|4914.8|4909.8|4899.8|4894.8|97
1585319400000|2020-03-27 14:30:00|4903.3|4898.3|4879.8|4874.8|4905.8|4900.8|4875.3|4870.3|125
1585319700000|2020-03-27 14:35:00|4878.8|4873.8|4880.3|4875.3|4884.3|4879.3|4863.8|4858.8|181
1585320000000|2020-03-27 14:40:00|4879.3|4874.3|4876.3|4871.3|4888.3|4883.3|4873.8|4868.8|179
1585320300000|2020-03-27 14:45:00|4875.3|4870.3|4871.8|4866.8|4876.8|4871.8|4862.8|4857.8|109
1585320600000|2020-03-27 14:50:00|4871.3|4866.3|4882.3|4877.3|4886.3|4881.3|4861.3|4856.3|98
1585320900000|2020-03-27 14:55:00|4883.8|4878.8|4882.3|4877.3|4884.8|4879.8|4873.8|4868.8|145
1585321200000|2020-03-27 15:00:00|4881.8|4876.8|4900.8|4895.8|4901.3|4896.3|4881.8|4876.8|243
1585321500000|2020-03-27 15:05:00|4902.8|4897.8|4907.8|4902.8|4913.3|4908.3|4895.8|4890.8|195
1585321800000|2020-03-27 15:10:00|4906.8|4901.8|4916.3|4911.3|4920.8|4915.8|4906.3|4901.3|250
1585322100000|2020-03-27 15:15:00|4916.8|4911.8|4941.3|4936.3|4951.8|4946.8|4916.8|4911.8|191
1585322400000|2020-03-27 15:20:00|4940.8|4935.8|4936.3|4931.3|4940.8|4935.8|4923.8|4918.8|241
1585322700000|2020-03-27 15:25:00|4935.8|4930.8|4926.8|4921.8|4944.8|4939.8|4919.3|4914.3|237
1585323000000|2020-03-27 15:30:00|4926.3|4921.3|4935.3|4930.3|4939.3|4934.3|4916.8|4911.8|278
1585323300000|2020-03-27 15:35:00|4934.8|4929.8|4933.3|4928.3|4947.3|4942.3|4930.3|4925.3|173
1585323600000|2020-03-27 15:40:00|4932.8|4927.8|4923.3|4918.3|4937.3|4932.3|4919.8|4914.8|149
1585323900000|2020-03-27 15:45:00|4923.8|4918.8|4918.8|4913.8|4928.8|4923.8|4913.8|4908.8|149
1585324200000|2020-03-27 15:50:00|4920.3|4915.3|4925.8|4920.8|4927.8|4922.8|4916.3|4911.3|106
1585324500000|2020-03-27 15:55:00|4926.3|4921.3|4902.8|4897.8|4934.8|4929.8|4901.3|4896.3|317
1585324800000|2020-03-27 16:00:00|4902.3|4897.3|4903.3|4898.3|4917.3|4912.3|4893.8|4888.8|228
1585325100000|2020-03-27 16:05:00|4905.8|4900.8|4897.8|4892.8|4908.8|4903.8|4890.8|4885.8|114
1585325400000|2020-03-27 16:10:00|4899.8|4894.8|4885.8|4880.8|4906.3|4901.3|4882.3|4877.3|238
1585325700000|2020-03-27 16:15:00|4887.8|4882.8|4901.3|4896.3|4902.8|4897.8|4882.8|4877.8|150
1585326000000|2020-03-27 16:20:00|4901.8|4896.8|4890.3|4885.3|4903.8|4898.8|4883.3|4878.3|148
1585326300000|2020-03-27 16:25:00|4890.8|4885.8|4893.3|4888.3|4900.3|4895.3|4887.3|4882.3|148
1585326600000|2020-03-27 16:30:00|4893.8|4888.8|4905.8|4900.8|4920.3|4915.3|4887.8|4882.8|171
1585326900000|2020-03-27 16:35:00|4908.8|4903.8|4919.8|4914.8|4921.3|4916.3|4906.8|4901.8|95
1585327200000|2020-03-27 16:40:00|4917.8|4912.8|4920.8|4915.8|4924.3|4919.3|4913.8|4908.8|121
1585327500000|2020-03-27 16:45:00|4922.8|4917.8|4906.3|4901.3|4922.8|4917.8|4904.3|4899.3|87
1585327800000|2020-03-27 16:50:00|4903.3|4898.3|4915.8|4910.8|4917.3|4912.3|4896.3|4891.3|89
1585328100000|2020-03-27 16:55:00|4917.3|4912.3|4908.3|4903.3|4917.3|4912.3|4892.8|4887.8|91
1585328400000|2020-03-27 17:00:00|4908.8|4903.8|4911.8|4906.8|4923.8|4918.8|4906.3|4901.3|89
1585328700000|2020-03-27 17:05:00|4913.3|4908.3|4903.3|4898.3|4916.3|4911.3|4894.3|4889.3|98
1585329000000|2020-03-27 17:10:00|4905.3|4900.3|4891.3|4886.3|4906.3|4901.3|4891.3|4886.3|146
1585329300000|2020-03-27 17:15:00|4891.8|4886.8|4888.8|4883.8|4893.8|4888.8|4882.3|4877.3|90
1585329600000|2020-03-27 17:20:00|4890.8|4885.8|4896.8|4891.8|4899.8|4894.8|4888.8|4883.8|94
1585329900000|2020-03-27 17:25:00|4896.3|4891.3|4892.3|4887.3|4910.3|4905.3|4888.3|4883.3|114
1585330200000|2020-03-27 17:30:00|4889.8|4884.8|4900.8|4895.8|4903.3|4898.3|4883.3|4878.3|85
1585330500000|2020-03-27 17:35:00|4898.8|4893.8|4903.3|4898.3|4903.3|4898.3|4888.3|4883.3|95
1585330800000|2020-03-27 17:40:00|4903.8|4898.8|4899.8|4894.8|4910.8|4905.8|4894.8|4889.8|157
1585331100000|2020-03-27 17:45:00|4900.3|4895.3|4899.8|4894.8|4904.8|4899.8|4892.3|4887.3|76
1585331400000|2020-03-27 17:50:00|4899.3|4894.3|4893.3|4888.3|4906.8|4901.8|4893.3|4888.3|109
1585331700000|2020-03-27 17:55:00|4893.8|4888.8|4881.8|4876.8|4898.8|4893.8|4881.8|4876.8|55
1585332000000|2020-03-27 18:00:00|4881.3|4876.3|4875.3|4870.3|4884.3|4879.3|4875.3|4870.3|22
1585332300000|2020-03-27 18:05:00|4873.3|4868.3|4875.3|4870.3|4878.3|4873.3|4872.3|4867.3|17
1585332600000|2020-03-27 18:10:00|4875.8|4870.8|4880.3|4875.3|4880.3|4875.3|4875.8|4870.8|7
1585332900000|2020-03-27 18:15:00|4880.8|4875.8|4892.8|4887.8|4894.3|4889.3|4880.8|4875.8|22
1585333200000|2020-03-27 18:20:00|4892.3|4887.3|4883.8|4878.8|4892.3|4887.3|4883.3|4878.3|32
1585333500000|2020-03-27 18:25:00|4884.3|4879.3|4884.8|4879.8|4894.3|4889.3|4876.3|4871.3|12
1585333800000|2020-03-27 18:30:00|4885.3|4880.3|4900.3|4895.3|4901.3|4896.3|4884.3|4879.3|13
1585334100000|2020-03-27 18:35:00|4899.8|4894.8|4894.3|4889.3|4901.8|4896.8|4891.8|4886.8|27
1585334400000|2020-03-27 18:40:00|4891.8|4886.8|4889.3|4884.3|4901.3|4896.3|4886.8|4881.8|43
1585334700000|2020-03-27 18:45:00|4888.8|4883.8|4887.3|4882.3|4888.8|4883.8|4881.8|4876.8|9
1585335000000|2020-03-27 18:50:00|4887.8|4882.8|4898.8|4893.8|4903.8|4898.8|4886.8|4881.8|13
1585335300000|2020-03-27 18:55:00|4899.3|4894.3|4909.8|4904.8|4909.8|4904.8|4898.8|4893.8|6
1585335600000|2020-03-27 19:00:00|4909.3|4904.3|4920.3|4915.3|4924.8|4919.8|4906.3|4901.3|10
1585335900000|2020-03-27 19:05:00|4921.8|4916.8|4922.8|4917.8|4932.3|4927.3|4920.3|4915.3|29
1585336200000|2020-03-27 19:10:00|4926.3|4921.3|4919.3|4914.3|4936.8|4931.8|4915.3|4910.3|87
1585336500000|2020-03-27 19:15:00|4919.8|4914.8|4929.8|4924.8|4930.3|4925.3|4919.8|4914.8|5
1585336800000|2020-03-27 19:20:00|4929.3|4924.3|4934.8|4929.8|4934.8|4929.8|4919.3|4914.3|15
1585337100000|2020-03-27 19:25:00|4935.3|4930.3|4948.3|4943.3|4956.3|4951.3|4935.3|4930.3|38
1585337400000|2020-03-27 19:30:00|4947.3|4942.3|4923.8|4918.8|4951.8|4946.8|4919.3|4914.3|26
1585337700000|2020-03-27 19:35:00|4927.8|4922.8|4909.8|4904.8|4927.8|4922.8|4904.8|4899.8|55
1585338000000|2020-03-27 19:40:00|4906.3|4901.3|4894.8|4889.8|4911.8|4906.8|4879.8|4874.8|79
1585338300000|2020-03-27 19:45:00|4895.3|4890.3|4879.8|4874.8|4911.3|4906.3|4879.8|4874.8|82
1585338600000|2020-03-27 19:50:00|4872.8|4867.8|4867.3|4862.3|4876.3|4871.3|4858.8|4853.8|110
1585338900000|2020-03-27 19:55:00|4866.3|4861.3|4869.8|4864.8|4877.3|4872.3|4845.3|4840.3|433
1585339200000|2020-03-27 20:00:00|4856.2|4850.2|4850.4|4844.4|4865.9|4859.9|4849.9|4843.9|0
1585339500000|2020-03-27 20:05:00|4850.1|4844.1|4838.5|4832.5|4852.7|4846.7|4835.7|4829.7|0
1585339800000|2020-03-27 20:10:00|4838.2|4832.2|4844.2|4838.2|4849.3|4843.3|4833.5|4827.5|0
1585340100000|2020-03-27 20:15:00|4844|4838|4840.7|4834.7|4844.5|4838.5|4840.7|4834.7|0
1585340400000|2020-03-27 20:20:00|4841.7|4835.7|4840.3|4834.3|4842.7|4836.7|4837.4|4831.4|0
1585340700000|2020-03-27 20:25:00|4840.4|4834.4|4845.7|4839.7|4847.1|4841.1|4840.4|4834.4|0
1585341000000|2020-03-27 20:30:00|4845.6|4839.6|4840.9|4834.9|4845.6|4839.6|4829|4823|0
1585341300000|2020-03-27 20:35:00|4841.4|4835.4|4833.2|4827.2|4841.4|4835.4|4826.3|4820.3|0
1585341600000|2020-03-27 20:40:00|4833.7|4827.7|4832|4826|4835.4|4829.4|4831.4|4825.4|0
1585341900000|2020-03-27 20:45:00|4832.1|4826.1|4837.5|4831.5|4840.6|4834.6|4831.3|4825.3|0
1585342200000|2020-03-27 20:50:00|4836.4|4830.4|4837.9|4831.9|4846.2|4840.2|4834.1|4828.1|0
1585342500000|2020-03-27 20:55:00|4838.4|4832.4|4833.3|4827.3|4840.9|4834.9|4829|4823|0
1585342800000|2020-03-27 21:00:00|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|0
1585519200000|2020-03-29 22:00:00|4727.9|4721.9|4797.3|4791.3|4801.3|4795.3|4724.8|4718.8|0
1585519500000|2020-03-29 22:05:00|4796.2|4790.2|4794.7|4788.7|4806.3|4800.3|4788.3|4782.3|0
1585519800000|2020-03-29 22:10:00|4795|4789|4794.6|4788.6|4798.6|4792.6|4767.3|4761.3|0
1585520100000|2020-03-29 22:15:00|4795.2|4789.2|4812.6|4806.6|4823.3|4817.3|4794.3|4788.3|0
1585520400000|2020-03-29 22:20:00|4812.4|4806.4|4792.8|4786.8|4812.4|4806.4|4780.5|4774.5|0
1585520700000|2020-03-29 22:25:00|4792.5|4786.5|4793|4787|4805.7|4799.7|4778.5|4772.5|0
1585521000000|2020-03-29 22:30:00|4793.3|4787.3|4776.8|4770.8|4800.2|4794.2|4772.1|4766.1|0
1585521300000|2020-03-29 22:35:00|4776.5|4770.5|4761.3|4755.3|4792.4|4786.4|4758.9|4752.9|0
1585521600000|2020-03-29 22:40:00|4760.5|4754.5|4787.3|4781.3|4789.6|4783.6|4755.1|4749.1|0
1585521900000|2020-03-29 22:45:00|4787.9|4781.9|4766.1|4760.1|4800.1|4794.1|4760.6|4754.6|0
1585522200000|2020-03-29 22:50:00|4798.8|4794.8|4825.8|4821.8|4843.8|4839.8|4795.8|4791.8|758
1585522500000|2020-03-29 22:55:00|4822.8|4818.8|4808.3|4804.3|4823.8|4819.8|4803.3|4799.3|355
1585522800000|2020-03-29 23:00:00|4816.8|4812.8|4854.8|4851.8|4854.8|4851.8|4812.8|4808.8|571
1585523100000|2020-03-29 23:05:00|4855.3|4852.3|4905.3|4902.3|4910.8|4907.8|4844.3|4841.3|784
1585523400000|2020-03-29 23:10:00|4901.8|4898.8|4897.3|4894.3|4902.8|4899.8|4863.3|4860.3|604
1585523700000|2020-03-29 23:15:00|4898.8|4895.8|4912.3|4909.3|4915.3|4912.3|4886.3|4883.3|545
1585524000000|2020-03-29 23:20:00|4913.8|4910.8|4903.3|4900.3|4936.3|4933.3|4893.3|4890.3|360
1585524300000|2020-03-29 23:25:00|4902.3|4899.3|4872.8|4869.8|4903.8|4900.8|4849.3|4846.3|389
1585524600000|2020-03-29 23:30:00|4874.3|4871.3|4874.3|4871.3|4885.3|4882.3|4868.8|4865.8|301
1585524900000|2020-03-29 23:35:00|4873.3|4870.3|4878.3|4875.3|4885.3|4882.3|4863.8|4860.8|263
1585525200000|2020-03-29 23:40:00|4878.8|4875.8|4918.8|4915.8|4921.3|4918.3|4878.8|4875.8|428
1585525500000|2020-03-29 23:45:00|4919.3|4916.3|4911.8|4908.8|4951.3|4948.3|4910.8|4907.8|434
1585525800000|2020-03-29 23:50:00|4912.3|4909.3|4924.8|4921.8|4933.3|4930.3|4906.8|4903.8|357
1585526100000|2020-03-29 23:55:00|4923.8|4920.8|4899.8|4896.8|4926.3|4923.3|4897.3|4894.3|176
1585526400000|2020-03-30 00:00:00|4899.3|4896.3|4905.3|4902.3|4908.3|4905.3|4885.8|4882.8|218
1585526700000|2020-03-30 00:05:00|4905.8|4902.8|4912.3|4909.3|4920.3|4917.3|4900.8|4897.8|227
1585527000000|2020-03-30 00:10:00|4911.8|4908.8|4917.8|4914.8|4931.8|4928.8|4911.3|4908.3|293
1585527300000|2020-03-30 00:15:00|4917.3|4914.3|4922.8|4919.8|4925.3|4922.3|4908.8|4905.8|369
1585527600000|2020-03-30 00:20:00|4923.8|4920.8|4961.8|4958.8|4963.3|4960.3|4923.3|4920.3|466
1585527900000|2020-03-30 00:25:00|4962.3|4959.3|4932.8|4929.8|4962.3|4959.3|4928.3|4925.3|348
1585528200000|2020-03-30 00:30:00|4932.3|4929.3|4920.3|4917.3|4940.8|4937.8|4906.3|4903.3|354
1585528500000|2020-03-30 00:35:00|4920.8|4917.8|4921.3|4918.3|4935.3|4932.3|4906.3|4903.3|433
1585528800000|2020-03-30 00:40:00|4924.8|4921.8|4919.3|4916.3|4927.8|4924.8|4913.8|4910.8|329
1585529100000|2020-03-30 00:45:00|4916.8|4913.8|4923.3|4920.3|4925.8|4922.8|4915.3|4912.3|407
1585529400000|2020-03-30 00:50:00|4923.8|4920.8|4925.3|4922.3|4935.3|4932.3|4919.8|4916.8|295
1585529700000|2020-03-30 00:55:00|4922.8|4919.8|4937.8|4934.8|4946.3|4943.3|4921.3|4918.3|420
1585530000000|2020-03-30 01:00:00|4936.3|4933.3|4933.8|4930.8|4946.3|4943.3|4932.3|4929.3|404
1585530300000|2020-03-30 01:05:00|4932.8|4929.8|4931.3|4928.3|4942.3|4939.3|4925.8|4922.8|552
1585530600000|2020-03-30 01:10:00|4929.3|4926.3|4934.3|4931.3|4940.3|4937.3|4928.3|4925.3|403
1585530900000|2020-03-30 01:15:00|4933.8|4930.8|4973.3|4970.3|4974.8|4971.8|4932.8|4929.8|732
1585531200000|2020-03-30 01:20:00|4974.3|4971.3|4978.8|4975.8|4984.3|4981.3|4973.3|4970.3|561
1585531500000|2020-03-30 01:25:00|4980.3|4977.3|4975.3|4972.3|4981.8|4978.8|4971.8|4968.8|308
1585531800000|2020-03-30 01:30:00|4975.8|4972.8|4972.3|4969.3|4978.8|4975.8|4966.8|4963.8|573
1585532100000|2020-03-30 01:35:00|4972.8|4969.8|4974.3|4971.3|4979.3|4976.3|4969.3|4966.3|493
1585532400000|2020-03-30 01:40:00|4973.8|4970.8|4973.8|4970.8|4977.3|4974.3|4970.3|4967.3|307
1585532700000|2020-03-30 01:45:00|4974.3|4971.3|4969.8|4966.8|4975.8|4972.8|4965.8|4962.8|438
1585533000000|2020-03-30 01:50:00|4970.8|4967.8|4975.8|4972.8|4979.3|4976.3|4968.8|4965.8|320
1585533300000|2020-03-30 01:55:00|4974.3|4971.3|4989.3|4986.3|4990.3|4987.3|4972.8|4969.8|324
1585533600000|2020-03-30 02:00:00|4989.8|4986.8|4979.3|4976.3|4997.8|4994.8|4976.8|4973.8|245
1585533900000|2020-03-30 02:05:00|4978.8|4975.8|4978.8|4975.8|4983.3|4980.3|4976.3|4973.3|317
1585534200000|2020-03-30 02:10:00|4977.8|4974.8|4977.8|4974.8|4983.8|4980.8|4976.8|4973.8|335
1585534500000|2020-03-30 02:15:00|4978.3|4975.3|4969.8|4966.8|4981.3|4978.3|4969.8|4966.8|361
1585534800000|2020-03-30 02:20:00|4971.8|4968.8|4973.8|4970.8|4975.8|4972.8|4968.8|4965.8|352
1585535100000|2020-03-30 02:25:00|4972.8|4969.8|4973.3|4970.3|4985.3|4982.3|4971.8|4968.8|307
1585535400000|2020-03-30 02:30:00|4972.8|4969.8|4969.8|4966.8|4978.3|4975.3|4968.3|4965.3|391
1585535700000|2020-03-30 02:35:00|4970.8|4967.8|4982.8|4979.8|4982.8|4979.8|4969.8|4966.8|483
1585536000000|2020-03-30 02:40:00|4981.8|4978.8|4998.8|4995.8|5015.3|5012.3|4981.3|4978.3|633
1585536300000|2020-03-30 02:45:00|5000.3|4997.3|5000.8|4997.8|5000.8|4997.8|4991.8|4988.8|347
1585536600000|2020-03-30 02:50:00|5001.8|4998.8|4999.3|4996.3|5010.8|5007.8|4998.8|4995.8|384
1585536900000|2020-03-30 02:55:00|4998.8|4995.8|4983.3|4980.3|4998.8|4995.8|4980.8|4977.8|428
1585537200000|2020-03-30 03:00:00|4983.8|4980.8|4983.8|4980.8|4985.8|4982.8|4979.3|4976.3|404
1585537500000|2020-03-30 03:05:00|4985.8|4982.8|4991.3|4988.3|4993.3|4990.3|4984.8|4981.8|354
1585537800000|2020-03-30 03:10:00|4991.8|4988.8|5011.3|5008.3|5013.8|5010.8|4989.8|4986.8|481
1585538100000|2020-03-30 03:15:00|5011.8|5008.8|5044.8|5041.8|5046.3|5043.3|5010.3|5007.3|881
1585538400000|2020-03-30 03:20:00|5044.3|5041.3|5042.3|5039.3|5051.3|5048.3|5037.8|5034.8|453
1585538700000|2020-03-30 03:25:00|5042.8|5039.8|5020.8|5017.8|5043.8|5040.8|5012.8|5009.8|557
1585539000000|2020-03-30 03:30:00|5021.8|5018.8|5029.3|5026.3|5031.8|5028.8|5013.8|5010.8|500
1585539300000|2020-03-30 03:35:00|5028.3|5025.3|5017.8|5014.8|5028.3|5025.3|5013.3|5010.3|462
1585539600000|2020-03-30 03:40:00|5019.8|5016.8|5034.3|5031.3|5034.8|5031.8|5019.8|5016.8|666
1585539900000|2020-03-30 03:45:00|5034.8|5031.8|5034.3|5031.3|5047.3|5044.3|5028.8|5025.8|657
1585540200000|2020-03-30 03:50:00|5034.8|5031.8|5056.8|5053.8|5060.8|5057.8|5034.3|5031.3|543
1585540500000|2020-03-30 03:55:00|5056.3|5053.3|5071.8|5068.8|5074.3|5071.3|5054.8|5051.8|632
1585540800000|2020-03-30 04:00:00|5072.3|5069.3|5100.8|5097.8|5101.3|5098.3|5072.3|5069.3|782
1585541100000|2020-03-30 04:05:00|5100.3|5097.3|5088.3|5085.3|5104.8|5101.8|5066.3|5063.3|805
1585541400000|2020-03-30 04:10:00|5087.3|5084.3|5087.3|5084.3|5106.8|5103.8|5077.8|5074.8|708
1585541700000|2020-03-30 04:15:00|5087.8|5084.8|5119.3|5116.3|5120.3|5117.3|5086.8|5083.8|876
1585542000000|2020-03-30 04:20:00|5119.8|5116.8|5129.3|5126.3|5135.8|5132.8|5112.8|5109.8|904
1585542300000|2020-03-30 04:25:00|5130.3|5127.3|5123.3|5120.3|5130.8|5127.8|5118.8|5115.8|757
1585542600000|2020-03-30 04:30:00|5122.8|5119.8|5113.8|5110.8|5123.8|5120.8|5113.8|5110.8|564
1585542900000|2020-03-30 04:35:00|5114.3|5111.3|5086.8|5083.8|5114.8|5111.8|5073.3|5070.3|1031
1585543200000|2020-03-30 04:40:00|5087.3|5084.3|5074.8|5071.8|5088.8|5085.8|5065.3|5062.3|715
1585543500000|2020-03-30 04:45:00|5073.8|5070.8|5057.3|5054.3|5074.3|5071.3|5045.3|5042.3|814
1585543800000|2020-03-30 04:50:00|5056.8|5053.8|5083.3|5080.3|5090.3|5087.3|5056.8|5053.8|937
1585544100000|2020-03-30 04:55:00|5081.8|5078.8|5107.3|5104.3|5107.8|5104.8|5075.3|5072.3|1496
1585544400000|2020-03-30 05:00:00|5107.7|5103.7|5190.2|5186.2|5204.2|5200.2|5107.7|5103.7|2753
1585544700000|2020-03-30 05:05:00|5189.2|5185.2|5234.7|5230.7|5238.2|5234.2|5167.7|5163.7|5979
1585545000000|2020-03-30 05:10:00|5235.2|5231.2|5210.7|5206.7|5245.2|5241.2|5202.7|5198.7|4410
1585545300000|2020-03-30 05:15:00|5212.7|5208.7|5210.2|5206.2|5224.2|5220.2|5204.2|5200.2|2080
1585545600000|2020-03-30 05:20:00|5210.7|5206.7|5210.2|5206.2|5214.2|5210.2|5208.2|5204.2|1107
1585545900000|2020-03-30 05:25:00|5209.7|5205.7|5223.2|5219.2|5225.7|5221.7|5201.2|5197.2|2320
1585546200000|2020-03-30 05:30:00|5212|5206|5225.5|5219.5|5225.5|5219.5|5209|5203|1
1585546500000|2020-03-30 05:35:00|5225.8|5219.8|5245.6|5239.6|5246.6|5240.6|5225.3|5219.3|0
1585546800000|2020-03-30 05:40:00|5245.8|5239.8|5270.4|5264.4|5273.6|5267.6|5245.8|5239.8|0
1585547100000|2020-03-30 05:45:00|5270.6|5264.6|5263.1|5257.1|5286.8|5280.8|5260.8|5254.8|0
1585547400000|2020-03-30 05:50:00|5263.3|5257.3|5253|5247|5269.3|5263.3|5245.4|5239.4|0
1585547700000|2020-03-30 05:55:00|5252.7|5246.7|5268.7|5262.7|5273.2|5267.2|5252.2|5246.2|0
1585548000000|2020-03-30 06:00:00|5268.9|5262.9|5247.1|5241.1|5271.8|5265.8|5243.4|5237.4|0
1585548300000|2020-03-30 06:05:00|5247.6|5241.6|5214.9|5208.9|5250.7|5244.7|5214.8|5208.8|0
1585548600000|2020-03-30 06:10:00|5228.2|5223.2|5222.2|5217.2|5249.2|5244.2|5218.2|5213.2|461
1585548900000|2020-03-30 06:15:00|5223.7|5218.7|5200.7|5195.7|5224.2|5219.2|5199.2|5194.2|247
1585549200000|2020-03-30 06:20:00|5198.7|5193.7|5195.2|5190.2|5199.2|5194.2|5172.7|5167.7|539
1585549500000|2020-03-30 06:25:00|5194.2|5189.2|5196.7|5191.7|5203.7|5198.7|5191.2|5186.2|113
1585549800000|2020-03-30 06:30:00|5197.2|5192.2|5176.2|5171.2|5203.2|5198.2|5175.2|5170.2|184
1585550100000|2020-03-30 06:35:00|5175.7|5170.7|5172.7|5167.7|5175.7|5170.7|5158.2|5153.2|344
1585550400000|2020-03-30 06:40:00|5175.2|5170.2|5180.7|5175.7|5183.7|5178.7|5174.2|5169.2|152
1585550700000|2020-03-30 06:45:00|5181.2|5176.2|5164.7|5159.7|5187.2|5182.2|5163.7|5158.7|199
1585551000000|2020-03-30 06:50:00|5164.2|5159.2|5166.7|5161.7|5166.7|5161.7|5157.7|5152.7|367
1585551300000|2020-03-30 06:55:00|5166.2|5161.2|5159.7|5154.7|5169.2|5164.2|5156.7|5151.7|370
1585551600000|2020-03-30 07:00:00|5161.2|5156.2|5161.7|5156.7|5171.2|5166.2|5158.7|5153.7|171
1585551900000|2020-03-30 07:05:00|5161.2|5156.2|5156.7|5151.7|5166.2|5161.2|5154.2|5149.2|325
1585552200000|2020-03-30 07:10:00|5157.2|5152.2|5142.2|5137.2|5162.2|5157.2|5132.7|5127.7|431
1585552500000|2020-03-30 07:15:00|5143.2|5138.2|5135.7|5130.7|5146.2|5141.2|5132.2|5127.2|418
1585552800000|2020-03-30 07:20:00|5135.2|5130.2|5139.7|5134.7|5144.7|5139.7|5132.7|5127.7|291
1585553100000|2020-03-30 07:25:00|5139.2|5134.2|5128.7|5123.7|5139.2|5134.2|5125.7|5120.7|311
1585553400000|2020-03-30 07:30:00|5129.7|5124.7|5126.7|5121.7|5132.7|5127.7|5124.2|5119.2|124
1585553700000|2020-03-30 07:35:00|5126.2|5121.2|5130.2|5125.2|5135.7|5130.7|5120.7|5115.7|99
1585554000000|2020-03-30 07:40:00|5129.7|5124.7|5128.7|5123.7|5131.7|5126.7|5120.7|5115.7|216
1585554300000|2020-03-30 07:45:00|5129.2|5124.2|5139.7|5134.7|5148.7|5143.7|5126.7|5121.7|264
1585554600000|2020-03-30 07:50:00|5140.2|5135.2|5121.2|5116.2|5143.7|5138.7|5120.2|5115.2|149
1585554900000|2020-03-30 07:55:00|5121.7|5116.7|5122.2|5117.2|5123.7|5118.7|5119.2|5114.2|302
1585555200000|2020-03-30 08:00:00|5121.7|5116.7|5135.2|5130.2|5138.2|5133.2|5121.2|5116.2|200
1585555500000|2020-03-30 08:05:00|5135.7|5130.7|5140.7|5135.7|5143.7|5138.7|5128.2|5123.2|156
1585555800000|2020-03-30 08:10:00|5141.2|5136.2|5135.2|5130.2|5142.2|5137.2|5133.7|5128.7|109
1585556100000|2020-03-30 08:15:00|5138.7|5133.7|5124.7|5119.7|5138.7|5133.7|5121.2|5116.2|133
1585556400000|2020-03-30 08:20:00|5124.2|5119.2|5111.7|5106.7|5124.7|5119.7|5109.7|5104.7|168
1585556700000|2020-03-30 08:25:00|5109.7|5104.7|5121.7|5116.7|5126.7|5121.7|5107.2|5102.2|94
1585557000000|2020-03-30 08:30:00|5122.2|5117.2|5128.7|5123.7|5136.7|5131.7|5122.2|5117.2|257
1585557300000|2020-03-30 08:35:00|5129.2|5124.2|5121.2|5116.2|5129.2|5124.2|5114.2|5109.2|156
1585557600000|2020-03-30 08:40:00|5120.7|5115.7|5135.7|5130.7|5135.7|5130.7|5120.7|5115.7|150
1585557900000|2020-03-30 08:45:00|5136.7|5131.7|5137.7|5132.7|5143.2|5138.2|5132.2|5127.2|313
1585558200000|2020-03-30 08:50:00|5139.7|5134.7|5130.7|5125.7|5139.7|5134.7|5128.2|5123.2|116
1585558500000|2020-03-30 08:55:00|5129.7|5124.7|5134.7|5129.7|5139.7|5134.7|5123.2|5118.2|160
1585558800000|2020-03-30 09:00:00|5133.7|5128.7|5119.7|5114.7|5136.2|5131.2|5117.2|5112.2|233
1585559100000|2020-03-30 09:05:00|5120.2|5115.2|5121.2|5116.2|5128.7|5123.7|5117.7|5112.7|153
1585559400000|2020-03-30 09:10:00|5120.7|5115.7|5112.2|5107.2|5121.7|5116.7|5111.2|5106.2|169
1585559700000|2020-03-30 09:15:00|5112.7|5107.7|5109.7|5104.7|5113.7|5108.7|5106.7|5101.7|146
1585560000000|2020-03-30 09:20:00|5110.2|5105.2|5134.2|5129.2|5134.2|5129.2|5108.7|5103.7|146
1585560300000|2020-03-30 09:25:00|5134.7|5129.7|5125.7|5120.7|5134.7|5129.7|5118.2|5113.2|185
1585560600000|2020-03-30 09:30:00|5126.2|5121.2|5125.7|5120.7|5127.7|5122.7|5117.7|5112.7|145
1585560900000|2020-03-30 09:35:00|5126.2|5121.2|5128.7|5123.7|5133.7|5128.7|5123.7|5118.7|189
1585561200000|2020-03-30 09:40:00|5129.2|5124.2|5125.7|5120.7|5136.2|5131.2|5125.7|5120.7|208
1585561500000|2020-03-30 09:45:00|5125.2|5120.2|5120.2|5115.2|5127.2|5122.2|5116.2|5111.2|91
1585561800000|2020-03-30 09:50:00|5119.7|5114.7|5115.7|5110.7|5123.7|5118.7|5111.2|5106.2|92
1585562100000|2020-03-30 09:55:00|5115.2|5110.2|5118.2|5113.2|5122.7|5117.7|5114.7|5109.7|83
1585562400000|2020-03-30 10:00:00|5117.7|5112.7|5139.7|5134.7|5141.7|5136.7|5117.7|5112.7|57
1585562700000|2020-03-30 10:05:00|5140.2|5135.2|5147.2|5142.2|5149.2|5144.2|5133.7|5128.7|116
1585563000000|2020-03-30 10:10:00|5148.2|5143.2|5154.2|5149.2|5155.2|5150.2|5147.2|5142.2|96
1585563300000|2020-03-30 10:15:00|5155.7|5150.7|5150.7|5145.7|5158.7|5153.7|5149.2|5144.2|37
1585563600000|2020-03-30 10:20:00|5150.2|5145.2|5145.7|5140.7|5151.2|5146.2|5142.2|5137.2|48
1585563900000|2020-03-30 10:25:00|5145.2|5140.2|5146.7|5141.7|5148.2|5143.2|5142.7|5137.7|87
1585564200000|2020-03-30 10:30:00|5147.2|5142.2|5155.2|5150.2|5158.7|5153.7|5147.2|5142.2|59
1585564500000|2020-03-30 10:35:00|5155.7|5150.7|5179.7|5174.7|5181.2|5176.2|5155.7|5150.7|274
1585564800000|2020-03-30 10:40:00|5181.2|5176.2|5191.2|5186.2|5191.2|5186.2|5179.7|5174.7|175
1585565100000|2020-03-30 10:45:00|5191.7|5186.7|5183.2|5178.2|5192.7|5187.7|5174.2|5169.2|207
1585565400000|2020-03-30 10:50:00|5181.7|5176.7|5182.7|5177.7|5189.2|5184.2|5179.2|5174.2|50
1585565700000|2020-03-30 10:55:00|5183.2|5178.2|5186.2|5181.2|5190.7|5185.7|5177.7|5172.7|134
1585566000000|2020-03-30 11:00:00|5185.2|5180.2|5179.2|5174.2|5185.7|5180.7|5173.2|5168.2|99
1585566300000|2020-03-30 11:05:00|5179.7|5174.7|5188.2|5183.2|5188.7|5183.7|5177.7|5172.7|27
1585566600000|2020-03-30 11:10:00|5189.2|5184.2|5186.2|5181.2|5192.7|5187.7|5185.2|5180.2|29
1585566900000|2020-03-30 11:15:00|5186.7|5181.7|5193.7|5188.7|5193.7|5188.7|5183.7|5178.7|76
1585567200000|2020-03-30 11:20:00|5193.2|5188.2|5192.2|5187.2|5194.2|5189.2|5186.2|5181.2|12
1585567500000|2020-03-30 11:25:00|5190.2|5185.2|5172.7|5167.7|5191.2|5186.2|5172.7|5167.7|43
1585567800000|2020-03-30 11:30:00|5172.2|5167.2|5169.7|5164.7|5175.7|5170.7|5167.2|5162.2|128
1585568100000|2020-03-30 11:35:00|5169.2|5164.2|5169.2|5164.2|5178.2|5173.2|5166.2|5161.2|66
1585568400000|2020-03-30 11:40:00|5168.7|5163.7|5160.7|5155.7|5171.2|5166.2|5157.7|5152.7|53
1585568700000|2020-03-30 11:45:00|5160.2|5155.2|5171.2|5166.2|5172.2|5167.2|5159.2|5154.2|54
1585569000000|2020-03-30 11:50:00|5170.2|5165.2|5173.7|5168.7|5177.7|5172.7|5166.7|5161.7|49
1585569300000|2020-03-30 11:55:00|5175.2|5170.2|5171.7|5166.7|5181.2|5176.2|5171.2|5166.2|34
1585569600000|2020-03-30 12:00:00|5172.2|5167.2|5179.2|5174.2|5179.7|5174.7|5168.7|5163.7|18
1585569900000|2020-03-30 12:05:00|5178.7|5173.7|5176.7|5171.7|5180.7|5175.7|5170.7|5165.7|64
1585570200000|2020-03-30 12:10:00|5177.7|5172.7|5174.7|5169.7|5179.7|5174.7|5167.2|5162.2|60
1585570500000|2020-03-30 12:15:00|5174.2|5169.2|5187.7|5182.7|5187.7|5182.7|5171.7|5166.7|51
1585570800000|2020-03-30 12:20:00|5187.2|5182.2|5189.7|5184.7|5190.7|5185.7|5183.2|5178.2|42
1585571100000|2020-03-30 12:25:00|5190.2|5185.2|5193.2|5188.2|5196.7|5191.7|5190.2|5185.2|56
1585571400000|2020-03-30 12:30:00|5193.7|5188.7|5198.2|5193.2|5201.2|5196.2|5192.2|5187.2|29
1585571700000|2020-03-30 12:35:00|5198.7|5193.7|5203.2|5198.2|5203.2|5198.2|5196.2|5191.2|60
1585572000000|2020-03-30 12:40:00|5202.7|5197.7|5210.7|5205.7|5214.2|5209.2|5202.7|5197.7|130
1585572300000|2020-03-30 12:45:00|5210.2|5205.2|5206.7|5201.7|5212.2|5207.2|5206.7|5201.7|46
1585572600000|2020-03-30 12:50:00|5207.2|5202.2|5203.7|5198.7|5207.7|5202.7|5197.7|5192.7|101
1585572900000|2020-03-30 12:55:00|5203.2|5198.2|5207.2|5202.2|5207.2|5202.2|5193.2|5188.2|119
1585573200000|2020-03-30 13:00:00|5207.7|5202.7|5196.2|5191.2|5207.7|5202.7|5194.2|5189.2|34
1585573500000|2020-03-30 13:05:00|5195.7|5190.7|5194.2|5189.2|5202.7|5197.7|5193.2|5188.2|41
1585573800000|2020-03-30 13:10:00|5194.7|5189.7|5195.2|5190.2|5201.2|5196.2|5194.7|5189.7|63
1585574100000|2020-03-30 13:15:00|5194.7|5189.7|5187.7|5182.7|5196.2|5191.2|5187.7|5182.7|42
1585574400000|2020-03-30 13:20:00|5188.7|5183.7|5191.2|5186.2|5194.2|5189.2|5186.2|5181.2|68
1585574700000|2020-03-30 13:25:00|5191.7|5186.7|5191.2|5186.2|5201.2|5196.2|5190.2|5185.2|99
1585575000000|2020-03-30 13:30:00|5190.2|5185.2|5186.7|5181.7|5205.7|5200.7|5186.7|5181.7|124
1585575300000|2020-03-30 13:35:00|5187.2|5182.2|5160.2|5155.2|5189.2|5184.2|5157.2|5152.2|198
1585575600000|2020-03-30 13:40:00|5161.2|5156.2|5161.7|5156.7|5164.2|5159.2|5150.7|5145.7|161
1585575900000|2020-03-30 13:45:00|5161.2|5156.2|5174.7|5169.7|5176.2|5171.2|5152.2|5147.2|173
1585576200000|2020-03-30 13:50:00|5176.7|5171.7|5191.2|5186.2|5205.2|5200.2|5176.7|5171.7|129
1585576500000|2020-03-30 13:55:00|5190.7|5185.7|5191.7|5186.7|5195.7|5190.7|5182.7|5177.7|140
1585576800000|2020-03-30 14:00:00|5193.2|5188.2|5200.7|5195.7|5201.2|5196.2|5180.7|5175.7|139
1585577100000|2020-03-30 14:05:00|5200.2|5195.2|5212.2|5207.2|5212.7|5207.7|5196.2|5191.2|145
1585577400000|2020-03-30 14:10:00|5211.7|5206.7|5231.2|5226.2|5231.2|5226.2|5200.7|5195.7|168
1585577700000|2020-03-30 14:15:00|5230.7|5225.7|5255.7|5250.7|5256.7|5251.7|5230.2|5225.2|287
1585578000000|2020-03-30 14:20:00|5255.2|5250.2|5251.7|5246.7|5256.2|5251.2|5245.2|5240.2|147
1585578300000|2020-03-30 14:25:00|5251.2|5246.2|5240.2|5235.2|5254.2|5249.2|5238.7|5233.7|164
1585578600000|2020-03-30 14:30:00|5242.7|5237.7|5254.7|5249.7|5255.7|5250.7|5240.2|5235.2|130
1585578900000|2020-03-30 14:35:00|5255.2|5250.2|5258.2|5253.2|5262.2|5257.2|5255.2|5250.2|98
1585579200000|2020-03-30 14:40:00|5259.2|5254.2|5258.7|5253.7|5263.7|5258.7|5254.2|5249.2|49
1585579500000|2020-03-30 14:45:00|5258.2|5253.2|5263.2|5258.2|5265.7|5260.7|5257.7|5252.7|71
1585579800000|2020-03-30 14:50:00|5262.7|5257.7|5255.2|5250.2|5263.2|5258.2|5249.2|5244.2|160
1585580100000|2020-03-30 14:55:00|5255.7|5250.7|5247.7|5242.7|5257.7|5252.7|5242.7|5237.7|85
1585580400000|2020-03-30 15:00:00|5247.2|5242.2|5260.7|5255.7|5260.7|5255.7|5243.7|5238.7|140
1585580700000|2020-03-30 15:05:00|5260.2|5255.2|5269.2|5264.2|5273.2|5268.2|5254.7|5249.7|92
1585581000000|2020-03-30 15:10:00|5270.2|5265.2|5281.2|5276.2|5283.7|5278.7|5268.2|5263.2|106
1585581300000|2020-03-30 15:15:00|5280.2|5275.2|5286.2|5281.2|5286.7|5281.7|5274.7|5269.7|103
1585581600000|2020-03-30 15:20:00|5286.7|5281.7|5281.7|5276.7|5288.7|5283.7|5278.7|5273.7|110
1585581900000|2020-03-30 15:25:00|5282.2|5277.2|5287.2|5282.2|5287.7|5282.7|5272.7|5267.7|183
1585582200000|2020-03-30 15:30:00|5287.7|5282.7|5284.7|5279.7|5293.2|5288.2|5284.7|5279.7|101
1585582500000|2020-03-30 15:35:00|5284.2|5279.2|5266.7|5261.7|5284.2|5279.2|5266.7|5261.7|151
1585582800000|2020-03-30 15:40:00|5267.2|5262.2|5277.7|5272.7|5278.2|5273.2|5265.7|5260.7|104
1585583100000|2020-03-30 15:45:00|5277.2|5272.2|5274.7|5269.7|5280.7|5275.7|5267.2|5262.2|94
1585583400000|2020-03-30 15:50:00|5275.2|5270.2|5276.7|5271.7|5280.7|5275.7|5269.2|5264.2|177
1585583700000|2020-03-30 15:55:00|5277.2|5272.2|5266.2|5261.2|5278.7|5273.7|5265.7|5260.7|89
1585584000000|2020-03-30 16:00:00|5265.7|5260.7|5253.2|5248.2|5269.2|5264.2|5251.2|5246.2|81
1585584300000|2020-03-30 16:05:00|5252.2|5247.2|5245.2|5240.2|5254.7|5249.7|5240.2|5235.2|141
1585584600000|2020-03-30 16:10:00|5244.7|5239.7|5246.2|5241.2|5252.2|5247.2|5242.7|5237.7|26
1585584900000|2020-03-30 16:15:00|5246.7|5241.7|5265.2|5260.2|5270.2|5265.2|5245.7|5240.7|58
1585585200000|2020-03-30 16:20:00|5264.7|5259.7|5262.7|5257.7|5266.7|5261.7|5255.7|5250.7|18
1585585500000|2020-03-30 16:25:00|5263.2|5258.2|5272.7|5267.7|5272.7|5267.7|5262.7|5257.7|12
1585585800000|2020-03-30 16:30:00|5272.2|5267.2|5262.7|5257.7|5272.7|5267.7|5261.7|5256.7|20
1585586100000|2020-03-30 16:35:00|5262.2|5257.2|5269.2|5264.2|5269.2|5264.2|5259.7|5254.7|9
1585586400000|2020-03-30 16:40:00|5269.7|5264.7|5261.7|5256.7|5271.7|5266.7|5260.7|5255.7|26
1585586700000|2020-03-30 16:45:00|5262.2|5257.2|5255.2|5250.2|5266.7|5261.7|5253.2|5248.2|25
1585587000000|2020-03-30 16:50:00|5255.7|5250.7|5274.2|5269.2|5274.7|5269.7|5253.7|5248.7|97
1585587300000|2020-03-30 16:55:00|5273.7|5268.7|5274.7|5269.7|5274.7|5269.7|5267.7|5262.7|22
1585587600000|2020-03-30 17:00:00|5274.2|5269.2|5267.2|5262.2|5274.7|5269.7|5264.2|5259.2|40
1585587900000|2020-03-30 17:05:00|5266.7|5261.7|5257.2|5252.2|5266.7|5261.7|5255.7|5250.7|25
1585588200000|2020-03-30 17:10:00|5258.2|5253.2|5260.7|5255.7|5265.2|5260.2|5257.2|5252.2|20
1585588500000|2020-03-30 17:15:00|5261.2|5256.2|5269.2|5264.2|5271.7|5266.7|5261.2|5256.2|11
1585588800000|2020-03-30 17:20:00|5268.7|5263.7|5269.7|5264.7|5270.7|5265.7|5264.2|5259.2|30
1585589100000|2020-03-30 17:25:00|5267.2|5262.2|5262.7|5257.7|5268.7|5263.7|5261.7|5256.7|32
1585589400000|2020-03-30 17:30:00|5263.2|5258.2|5260.7|5255.7|5264.7|5259.7|5254.7|5249.7|16
1585589700000|2020-03-30 17:35:00|5260.2|5255.2|5257.2|5252.2|5261.7|5256.7|5253.7|5248.7|9
1585590000000|2020-03-30 17:40:00|5258.2|5253.2|5245.7|5240.7|5258.2|5253.2|5241.2|5236.2|52
1585590300000|2020-03-30 17:45:00|5246.2|5241.2|5243.2|5238.2|5247.2|5242.2|5237.7|5232.7|73
1585590600000|2020-03-30 17:50:00|5240.7|5235.7|5246.2|5241.2|5248.7|5243.7|5240.7|5235.7|20
1585590900000|2020-03-30 17:55:00|5246.7|5241.7|5240.7|5235.7|5246.7|5241.7|5233.2|5228.2|39
1585591200000|2020-03-30 18:00:00|5240.2|5235.2|5236.2|5231.2|5241.2|5236.2|5236.2|5231.2|8
1585591500000|2020-03-30 18:05:00|5236.7|5231.7|5231.7|5226.7|5238.7|5233.7|5229.7|5224.7|26
1585591800000|2020-03-30 18:10:00|5232.2|5227.2|5226.7|5221.7|5232.7|5227.7|5221.2|5216.2|26
1585592100000|2020-03-30 18:15:00|5227.2|5222.2|5238.7|5233.7|5240.2|5235.2|5223.7|5218.7|177
1585592400000|2020-03-30 18:20:00|5238.2|5233.2|5248.7|5243.7|5248.7|5243.7|5229.7|5224.7|92
1585592700000|2020-03-30 18:25:00|5248.2|5243.2|5260.2|5255.2|5260.2|5255.2|5242.2|5237.2|28
1585593000000|2020-03-30 18:30:00|5259.7|5254.7|5274.7|5269.7|5275.7|5270.7|5258.2|5253.2|89
1585593300000|2020-03-30 18:35:00|5275.2|5270.2|5272.7|5267.7|5279.7|5274.7|5271.7|5266.7|47
1585593600000|2020-03-30 18:40:00|5272.2|5267.2|5279.2|5274.2|5279.2|5274.2|5266.2|5261.2|115
1585593900000|2020-03-30 18:45:00|5279.7|5274.7|5268.7|5263.7|5280.2|5275.2|5264.7|5259.7|80
1585594200000|2020-03-30 18:50:00|5269.2|5264.2|5262.2|5257.2|5272.2|5267.2|5261.2|5256.2|122
1585594500000|2020-03-30 18:55:00|5264.2|5259.2|5250.7|5245.7|5265.7|5260.7|5249.7|5244.7|74
1585594800000|2020-03-30 19:00:00|5251.2|5246.2|5255.2|5250.2|5258.2|5253.2|5248.7|5243.7|81
1585595100000|2020-03-30 19:05:00|5254.7|5249.7|5261.2|5256.2|5261.7|5256.7|5249.7|5244.7|76
1585595400000|2020-03-30 19:10:00|5260.7|5255.7|5262.2|5257.2|5271.2|5266.2|5259.7|5254.7|225
1585595700000|2020-03-30 19:15:00|5261.2|5256.2|5253.7|5248.7|5261.7|5256.7|5244.2|5239.2|178
1585596000000|2020-03-30 19:20:00|5254.2|5249.2|5250.2|5245.2|5260.7|5255.7|5249.7|5244.7|126
1585596300000|2020-03-30 19:25:00|5250.7|5245.7|5241.7|5236.7|5253.7|5248.7|5231.2|5226.2|94
1585596600000|2020-03-30 19:30:00|5243.2|5238.2|5250.7|5245.7|5253.7|5248.7|5241.7|5236.7|105
1585596900000|2020-03-30 19:35:00|5250.2|5245.2|5262.7|5257.7|5263.2|5258.2|5243.7|5238.7|253
1585597200000|2020-03-30 19:40:00|5263.2|5258.2|5273.2|5268.2|5274.7|5269.7|5261.7|5256.7|155
1585597500000|2020-03-30 19:45:00|5272.7|5267.7|5272.2|5267.2|5278.7|5273.7|5269.7|5264.7|145
1585597800000|2020-03-30 19:50:00|5272.7|5267.7|5281.2|5276.2|5284.7|5279.7|5267.2|5262.2|180
1585598100000|2020-03-30 19:55:00|5280.7|5275.7|5292.7|5287.7|5299.2|5294.2|5279.7|5274.7|339
1585598400000|2020-03-30 20:00:00|5290.4|5284.4|5273|5267|5290.4|5284.4|5270.9|5264.9|0
1585598700000|2020-03-30 20:05:00|5272.7|5266.7|5278.4|5272.4|5281.8|5275.8|5267.3|5261.3|0
1585599000000|2020-03-30 20:10:00|5277.8|5271.8|5281|5275|5283.7|5277.7|5271.2|5265.2|0
1585599300000|2020-03-30 20:15:00|5280.9|5274.9|5283.9|5277.9|5284|5278|5278|5272|0
1585599600000|2020-03-30 20:20:00|5284.5|5278.5|5284.5|5278.5|5284.6|5278.6|5282.4|5276.4|0
1585599900000|2020-03-30 20:25:00|5284.8|5278.8|5280.5|5274.5|5284.8|5278.8|5279.4|5273.4|0
1585600200000|2020-03-30 20:30:00|5281.5|5275.5|5281.6|5275.6|5283.3|5277.3|5273.8|5267.8|0
1585600500000|2020-03-30 20:35:00|5281|5275|5279.8|5273.8|5286.4|5280.4|5278|5272|0
1585600800000|2020-03-30 20:40:00|5279.2|5273.2|5279|5273|5281.8|5275.8|5276.2|5270.2|0
1585601100000|2020-03-30 20:45:00|5279.6|5273.6|5287.1|5281.1|5298.5|5292.5|5275.3|5269.3|0
1585601400000|2020-03-30 20:50:00|5287.7|5281.7|5279.4|5273.4|5293.8|5287.8|5278.6|5272.6|0
1585601700000|2020-03-30 20:55:00|5279.9|5273.9|5281.8|5275.8|5290.9|5284.9|5276.9|5270.9|0
1585602000000|2020-03-30 21:00:00|5281.9|5275.9|5284.1|5278.1|5284.6|5278.6|5281.4|5275.4|0
1585602300000|2020-03-30 21:05:00|5283.1|5277.1|5283.9|5277.9|5284.6|5278.6|5283.1|5277.1|0
1585602600000|2020-03-30 21:10:00|5284.1|5278.1|5285.3|5279.3|5286.4|5280.4|5283.9|5277.9|0
1585602900000|2020-03-30 21:15:00|5285.4|5279.4|5287.3|5281.3|5288.3|5282.3|5285.4|5279.4|0
1585603200000|2020-03-30 21:20:00|5287.2|5281.2|5287.9|5281.9|5289.4|5283.4|5287.1|5281.1|0
1585603500000|2020-03-30 21:25:00|5287.7|5281.7|5288.8|5282.8|5289.9|5283.9|5287.7|5281.7|0
1585603800000|2020-03-30 21:30:00|5288.4|5282.4|5287.2|5281.2|5288.4|5282.4|5286.8|5280.8|0
1585604100000|2020-03-30 21:35:00|5287.4|5281.4|5287.2|5281.2|5287.7|5281.7|5287.2|5281.2|0
1585604400000|2020-03-30 21:40:00|5287.3|5281.3|5286.7|5280.7|5287.5|5281.5|5286.5|5280.5|0
1585604700000|2020-03-30 21:45:00|5286.6|5280.6|5285.8|5279.8|5286.8|5280.8|5285.2|5279.2|0
1585605000000|2020-03-30 21:50:00|5284.8|5278.8|5285.5|5279.5|5286.1|5280.1|5284.1|5278.1|0
1585605300000|2020-03-30 21:55:00|5285.7|5279.7|5283.5|5277.5|5285.7|5279.7|5281.6|5275.6|0
1585605600000|2020-03-30 22:00:00|5284.5|5278.5|5281|5275|5287.5|5281.5|5276.3|5270.3|0
1585605900000|2020-03-30 22:05:00|5281.3|5275.3|5291.4|5285.4|5293.7|5287.7|5280.1|5274.1|0
1585606200000|2020-03-30 22:10:00|5291.1|5285.1|5294.4|5288.4|5301.5|5295.5|5289.2|5283.2|0
1585606500000|2020-03-30 22:15:00|5293.8|5287.8|5297.4|5291.4|5301.4|5295.4|5290.9|5284.9|0
1585606800000|2020-03-30 22:20:00|5297.7|5291.7|5300.1|5294.1|5301.2|5295.2|5296.5|5290.5|0
1585607100000|2020-03-30 22:25:00|5300.4|5294.4|5311.1|5305.1|5312.1|5306.1|5297.5|5291.5|0
1585607400000|2020-03-30 22:30:00|5311.4|5305.4|5307.4|5301.4|5318.7|5312.7|5307.4|5301.4|0
1585607700000|2020-03-30 22:35:00|5306.5|5300.5|5309.4|5303.4|5312|5306|5304.1|5298.1|0
1585608000000|2020-03-30 22:40:00|5309.7|5303.7|5314.5|5308.5|5315.4|5309.4|5309.1|5303.1|0
1585608300000|2020-03-30 22:45:00|5314.2|5308.2|5309.7|5303.7|5315.4|5309.4|5291|5285|0
1585608600000|2020-03-30 22:50:00|5306.7|5302.7|5280.2|5276.2|5307.2|5303.2|5268.7|5264.7|687
1585608900000|2020-03-30 22:55:00|5281.7|5277.7|5276.2|5272.2|5295.2|5291.2|5271.2|5267.2|478
1585609200000|2020-03-30 23:00:00|5276.7|5272.7|5288.9|5285.9|5296.2|5293.2|5276.7|5272.7|655
1585609500000|2020-03-30 23:05:00|5288.4|5285.4|5271.4|5268.4|5293.4|5290.4|5270.4|5267.4|699
1585609800000|2020-03-30 23:10:00|5270.4|5267.4|5265.4|5262.4|5274.9|5271.9|5255.4|5252.4|953
1585610100000|2020-03-30 23:15:00|5265.9|5262.9|5263.9|5260.9|5268.4|5265.4|5255.9|5252.9|649
1585610400000|2020-03-30 23:20:00|5262.9|5259.9|5290.4|5287.4|5299.9|5296.9|5261.4|5258.4|883
1585610700000|2020-03-30 23:25:00|5289.4|5286.4|5328.4|5325.4|5329.9|5326.9|5287.4|5284.4|1032
1585611000000|2020-03-30 23:30:00|5329.4|5326.4|5363.9|5360.9|5363.9|5360.9|5329.4|5326.4|924
1585611300000|2020-03-30 23:35:00|5363.4|5360.4|5382.9|5379.9|5405.4|5402.4|5361.9|5358.9|967
1585611600000|2020-03-30 23:40:00|5379.4|5376.4|5357.4|5354.4|5381.9|5378.9|5352.4|5349.4|568
1585611900000|2020-03-30 23:45:00|5358.4|5355.4|5347.4|5344.4|5358.4|5355.4|5323.4|5320.4|615
1585612200000|2020-03-30 23:50:00|5346.9|5343.9|5330.4|5327.4|5349.9|5346.9|5326.9|5323.9|373
1585612500000|2020-03-30 23:55:00|5330.9|5327.9|5338.4|5335.4|5345.9|5342.9|5330.4|5327.4|277
1585612800000|2020-03-31 00:00:00|5341.9|5338.9|5356.9|5353.9|5358.4|5355.4|5338.4|5335.4|392
1585613100000|2020-03-31 00:05:00|5357.4|5354.4|5364.9|5361.9|5387.9|5384.9|5357.4|5354.4|714
1585613400000|2020-03-31 00:10:00|5365.4|5362.4|5366.9|5363.9|5373.4|5370.4|5359.4|5356.4|492
1585613700000|2020-03-31 00:15:00|5364.9|5361.9|5359.4|5356.4|5366.4|5363.4|5356.4|5353.4|390
1585614000000|2020-03-31 00:20:00|5359.9|5356.9|5382.4|5379.4|5385.9|5382.9|5359.9|5356.9|469
1585614300000|2020-03-31 00:25:00|5381.9|5378.9|5400.4|5397.4|5401.4|5398.4|5378.4|5375.4|552
1585614600000|2020-03-31 00:30:00|5401.4|5398.4|5370.9|5367.9|5401.4|5398.4|5370.9|5367.9|508
1585614900000|2020-03-31 00:35:00|5372.4|5369.4|5376.4|5373.4|5379.9|5376.9|5369.9|5366.9|432
1585615200000|2020-03-31 00:40:00|5376.9|5373.9|5365.9|5362.9|5378.4|5375.4|5356.9|5353.9|448
1585615500000|2020-03-31 00:45:00|5364.9|5361.9|5358.4|5355.4|5369.4|5366.4|5357.4|5354.4|389
1585615800000|2020-03-31 00:50:00|5357.9|5354.9|5377.4|5374.4|5380.9|5377.9|5356.9|5353.9|446
1585616100000|2020-03-31 00:55:00|5376.9|5373.9|5352.4|5349.4|5377.4|5374.4|5349.9|5346.9|600
1585616400000|2020-03-31 01:00:00|5352.9|5349.9|5383.9|5380.9|5383.9|5380.9|5351.9|5348.9|812
1585616700000|2020-03-31 01:05:00|5384.9|5381.9|5389.4|5386.4|5390.9|5387.9|5380.9|5377.9|668
1585617000000|2020-03-31 01:10:00|5389.9|5386.9|5377.4|5374.4|5392.4|5389.4|5377.4|5374.4|690
1585617300000|2020-03-31 01:15:00|5377.9|5374.9|5348.4|5346.4|5382.4|5379.4|5341.4|5339.4|845
1585617600000|2020-03-31 01:20:00|5347.9|5345.9|5354.9|5352.9|5356.9|5354.9|5345.4|5343.4|632
1585617900000|2020-03-31 01:25:00|5355.4|5353.4|5357.4|5355.4|5358.4|5356.4|5347.4|5345.4|361
1585618200000|2020-03-31 01:30:00|5356.4|5354.4|5360.9|5358.9|5362.4|5360.4|5353.4|5351.4|382
1585618500000|2020-03-31 01:35:00|5359.4|5357.4|5341.9|5339.9|5360.4|5358.4|5341.9|5339.9|336
1585618800000|2020-03-31 01:40:00|5341.4|5339.4|5341.4|5339.4|5347.9|5345.9|5335.4|5333.4|334
1585619100000|2020-03-31 01:45:00|5339.9|5337.9|5342.9|5340.9|5348.4|5346.4|5339.9|5337.9|320
1585619400000|2020-03-31 01:50:00|5343.9|5341.9|5352.9|5350.9|5356.9|5354.9|5343.4|5341.4|412
1585619700000|2020-03-31 01:55:00|5352.4|5350.4|5337.4|5335.4|5352.4|5350.4|5335.9|5333.9|386
1585620000000|2020-03-31 02:00:00|5340.9|5338.9|5334.4|5332.4|5342.4|5340.4|5332.9|5330.9|759
1585620300000|2020-03-31 02:05:00|5333.9|5331.9|5342.4|5340.4|5344.9|5342.9|5328.4|5326.4|653
1585620600000|2020-03-31 02:10:00|5341.9|5339.9|5325.4|5323.4|5346.4|5344.4|5325.4|5323.4|527
1585620900000|2020-03-31 02:15:00|5326.4|5324.4|5331.4|5329.4|5331.4|5329.4|5319.4|5317.4|662
1585621200000|2020-03-31 02:20:00|5330.9|5328.9|5322.4|5320.4|5331.4|5329.4|5320.4|5318.4|649
1585621500000|2020-03-31 02:25:00|5321.9|5319.9|5311.9|5309.9|5322.4|5320.4|5300.4|5298.4|1086
1585621800000|2020-03-31 02:30:00|5312.4|5310.4|5309.4|5307.4|5315.4|5313.4|5304.4|5302.4|466
1585622100000|2020-03-31 02:35:00|5308.9|5306.9|5303.4|5301.4|5309.9|5307.9|5298.9|5296.9|783
1585622400000|2020-03-31 02:40:00|5302.9|5300.9|5277.4|5275.4|5306.4|5304.4|5277.4|5275.4|767
1585622700000|2020-03-31 02:45:00|5279.9|5277.9|5283.9|5281.9|5284.4|5282.4|5276.4|5274.4|478
1585623000000|2020-03-31 02:50:00|5283.4|5281.4|5279.9|5277.9|5283.4|5281.4|5276.4|5274.4|313
1585623300000|2020-03-31 02:55:00|5281.4|5279.4|5260.9|5258.9|5281.4|5279.4|5260.9|5258.9|563
1585623600000|2020-03-31 03:00:00|5260.4|5258.4|5234.9|5232.9|5261.4|5259.4|5234.4|5232.4|784
1585623900000|2020-03-31 03:05:00|5235.4|5233.4|5169.9|5167.9|5235.4|5233.4|5164.9|5162.9|1708
1585624200000|2020-03-31 03:10:00|5169.4|5167.4|5195.9|5193.9|5202.9|5200.9|5130.9|5128.9|1464
1585624500000|2020-03-31 03:15:00|5195.4|5193.4|5220.4|5218.4|5222.9|5220.9|5171.9|5169.9|1059
1585624800000|2020-03-31 03:20:00|5223.9|5221.9|5274.9|5272.9|5277.4|5275.4|5218.9|5216.9|1026
1585625100000|2020-03-31 03:25:00|5271.9|5269.9|5240.4|5238.4|5271.9|5269.9|5225.4|5223.4|642
1585625400000|2020-03-31 03:30:00|5239.9|5237.9|5212.9|5210.9|5239.9|5237.9|5209.9|5207.9|691
1585625700000|2020-03-31 03:35:00|5212.4|5210.4|5176.4|5174.4|5213.4|5211.4|5174.9|5172.9|816
1585626000000|2020-03-31 03:40:00|5174.4|5172.4|5214.4|5212.4|5225.9|5223.9|5174.4|5172.4|746
1585626300000|2020-03-31 03:45:00|5213.9|5211.9|5185.4|5183.4|5236.4|5234.4|5180.9|5178.9|822
1585626600000|2020-03-31 03:50:00|5180.9|5178.9|5208.4|5206.4|5209.9|5207.9|5167.9|5165.9|719
1585626900000|2020-03-31 03:55:00|5202.4|5200.4|5191.4|5189.4|5206.9|5204.9|5176.4|5174.4|512
1585627200000|2020-03-31 04:00:00|5190.9|5188.9|5162.9|5160.9|5190.9|5188.9|5157.4|5155.4|922
1585627500000|2020-03-31 04:05:00|5163.9|5161.9|5167.9|5165.9|5175.9|5173.9|5160.4|5158.4|704
1585627800000|2020-03-31 04:10:00|5168.4|5166.4|5168.9|5166.9|5177.4|5175.4|5166.4|5164.4|552
1585628100000|2020-03-31 04:15:00|5168.4|5166.4|5154.4|5152.4|5176.4|5174.4|5148.4|5146.4|685
1585628400000|2020-03-31 04:20:00|5154.9|5152.9|5137.4|5135.4|5155.9|5153.9|5121.9|5119.9|1186
1585628700000|2020-03-31 04:25:00|5136.9|5134.9|5117.9|5115.9|5138.4|5136.4|5113.9|5111.9|799
1585629000000|2020-03-31 04:30:00|5117.4|5115.4|5086.9|5084.9|5117.4|5115.4|5086.9|5084.9|1651
1585629300000|2020-03-31 04:35:00|5086.4|5084.4|5052.9|5050.9|5095.9|5093.9|5051.9|5049.9|1505
1585629600000|2020-03-31 04:40:00|5053.9|5051.9|5063.9|5061.9|5063.9|5061.9|5035.4|5033.4|1670
1585629900000|2020-03-31 04:45:00|5064.4|5062.4|5086.9|5084.9|5105.9|5103.9|5054.4|5052.4|1585
1585630200000|2020-03-31 04:50:00|5087.4|5085.4|5050.4|5048.4|5091.9|5089.9|5035.9|5033.9|2179
1585630500000|2020-03-31 04:55:00|5050.9|5048.9|5047.9|5045.9|5050.9|5048.9|5023.4|5021.4|2330
1585630800000|2020-03-31 05:00:00|5048.4|5045.4|5065.4|5062.4|5102.9|5099.9|5036.9|5033.9|2401
1585631100000|2020-03-31 05:05:00|5065.9|5062.9|5129.9|5126.9|5147.4|5144.4|5065.9|5062.9|5891
1585631400000|2020-03-31 05:10:00|5146.9|5143.9|5112.4|5109.4|5151.4|5148.4|5102.4|5099.4|3348
1585631700000|2020-03-31 05:15:00|5111.9|5108.9|5116.4|5113.4|5116.4|5113.4|5086.4|5083.4|976
1585632000000|2020-03-31 05:20:00|5116.9|5113.9|5132.4|5129.4|5144.4|5141.4|5116.9|5113.9|1242
1585632300000|2020-03-31 05:25:00|5133.9|5130.9|5142.9|5139.9|5169.4|5166.4|5133.9|5130.9|1823
1585632600000|2020-03-31 05:30:00|5143.7|5138.7|5137.5|5132.5|5145.6|5140.6|5128|5123|0
1585632900000|2020-03-31 05:35:00|5137.8|5132.8|5127.6|5122.6|5140.5|5135.5|5119.9|5114.9|0
1585633200000|2020-03-31 05:40:00|5127.5|5122.5|5129.7|5124.7|5138|5133|5125.9|5120.9|0
1585633500000|2020-03-31 05:45:00|5129.6|5124.6|5136.1|5131.1|5148.9|5143.9|5128.7|5123.7|0
1585633800000|2020-03-31 05:50:00|5135.9|5130.9|5124.8|5119.8|5136.4|5131.4|5120.6|5115.6|0
1585634100000|2020-03-31 05:55:00|5124.5|5119.5|5129.4|5124.4|5133.9|5128.9|5124.5|5119.5|0
1585634400000|2020-03-31 06:00:00|5129.5|5124.5|5120.3|5115.3|5142.4|5137.4|5119.9|5114.9|0
1585634700000|2020-03-31 06:05:00|5120.4|5115.4|5122.1|5117.1|5125.2|5120.2|5109.7|5104.7|0
1585635000000|2020-03-31 06:10:00|5126.9|5122.9|5122.9|5118.9|5132.9|5128.9|5116.4|5112.4|238
1585635300000|2020-03-31 06:15:00|5123.4|5119.4|5137.9|5133.9|5138.9|5134.9|5119.4|5115.4|198
1585635600000|2020-03-31 06:20:00|5137.4|5133.4|5150.4|5146.4|5165.9|5161.9|5137.4|5133.4|284
1585635900000|2020-03-31 06:25:00|5148.4|5144.4|5163.4|5159.4|5172.4|5168.4|5144.4|5140.4|125
1585636200000|2020-03-31 06:30:00|5162.9|5158.9|5199.4|5195.4|5207.4|5203.4|5162.9|5158.9|340
1585636500000|2020-03-31 06:35:00|5197.4|5193.4|5206.9|5202.9|5206.9|5202.9|5194.9|5190.9|246
1585636800000|2020-03-31 06:40:00|5205.9|5201.9|5198.9|5194.9|5212.4|5208.4|5198.9|5194.9|121
1585637100000|2020-03-31 06:45:00|5200.9|5196.9|5201.9|5197.9|5206.4|5202.4|5199.4|5195.4|128
1585637400000|2020-03-31 06:50:00|5200.4|5196.4|5194.4|5190.4|5201.9|5197.9|5194.4|5190.4|178
1585637700000|2020-03-31 06:55:00|5194.9|5190.9|5201.9|5197.9|5204.9|5200.9|5188.9|5184.9|167
1585638000000|2020-03-31 07:00:00|5200.4|5196.4|5190.4|5186.4|5206.4|5202.4|5187.4|5183.4|182
1585638300000|2020-03-31 07:05:00|5190.9|5186.9|5192.9|5188.9|5199.9|5195.9|5185.9|5181.9|153
1585638600000|2020-03-31 07:10:00|5193.4|5189.4|5211.9|5207.9|5211.9|5207.9|5192.9|5188.9|115
1585638900000|2020-03-31 07:15:00|5211.4|5207.4|5220.4|5216.4|5227.4|5223.4|5211.4|5207.4|166
1585639200000|2020-03-31 07:20:00|5219.4|5215.4|5231.4|5227.4|5233.9|5229.9|5218.9|5214.9|112
1585639500000|2020-03-31 07:25:00|5231.9|5227.9|5227.4|5223.4|5233.9|5229.9|5224.9|5220.9|61
1585639800000|2020-03-31 07:30:00|5226.9|5222.9|5217.4|5213.4|5228.9|5224.9|5217.4|5213.4|88
1585640100000|2020-03-31 07:35:00|5216.4|5212.4|5207.9|5203.9|5217.9|5213.9|5204.9|5200.9|82
1585640400000|2020-03-31 07:40:00|5206.9|5202.9|5196.4|5192.4|5208.4|5204.4|5192.4|5188.4|86
1585640700000|2020-03-31 07:45:00|5195.9|5191.9|5202.4|5198.4|5203.4|5199.4|5183.4|5179.4|179
1585641000000|2020-03-31 07:50:00|5202.9|5198.9|5207.9|5203.9|5214.4|5210.4|5201.9|5197.9|146
1585641300000|2020-03-31 07:55:00|5208.4|5204.4|5202.9|5198.9|5208.4|5204.4|5199.9|5195.9|81
1585641600000|2020-03-31 08:00:00|5203.4|5199.4|5206.4|5202.4|5208.9|5204.9|5198.4|5194.4|170
1585641900000|2020-03-31 08:05:00|5207.9|5203.9|5219.9|5215.9|5223.4|5219.4|5204.4|5200.4|170
1585642200000|2020-03-31 08:10:00|5219.4|5215.4|5208.9|5204.9|5219.4|5215.4|5205.9|5201.9|106
1585642500000|2020-03-31 08:15:00|5209.4|5205.4|5202.9|5198.9|5210.4|5206.4|5200.9|5196.9|89
1585642800000|2020-03-31 08:20:00|5202.4|5198.4|5202.9|5198.9|5203.9|5199.9|5197.9|5193.9|40
1585643100000|2020-03-31 08:25:00|5201.4|5197.4|5210.4|5206.4|5213.9|5209.9|5201.4|5197.4|43
1585643400000|2020-03-31 08:30:00|5210.9|5206.9|5206.9|5202.9|5210.9|5206.9|5203.9|5199.9|35
1585643700000|2020-03-31 08:35:00|5207.4|5203.4|5202.9|5198.9|5207.9|5203.9|5199.9|5195.9|90
1585644000000|2020-03-31 08:40:00|5203.4|5199.4|5215.9|5211.9|5217.4|5213.4|5203.4|5199.4|117
1585644300000|2020-03-31 08:45:00|5215.4|5211.4|5211.9|5207.9|5215.9|5211.9|5206.9|5202.9|109
1585644600000|2020-03-31 08:50:00|5212.4|5208.4|5222.4|5218.4|5225.4|5221.4|5212.4|5208.4|65
1585644900000|2020-03-31 08:55:00|5223.4|5219.4|5231.4|5227.4|5231.4|5227.4|5223.4|5219.4|54
1585645200000|2020-03-31 09:00:00|5231.9|5227.9|5233.9|5229.9|5235.9|5231.9|5231.9|5227.9|90
1585645500000|2020-03-31 09:05:00|5233.4|5229.4|5231.4|5227.4|5233.4|5229.4|5229.9|5225.9|11
1585645800000|2020-03-31 09:10:00|5230.9|5226.9|5232.9|5228.9|5234.4|5230.4|5229.9|5225.9|29
1585646100000|2020-03-31 09:15:00|5232.4|5228.4|5232.4|5228.4|5233.4|5229.4|5228.4|5224.4|37
1585646400000|2020-03-31 09:20:00|5232.9|5228.9|5237.9|5233.9|5238.4|5234.4|5231.4|5227.4|33
1585646700000|2020-03-31 09:25:00|5239.9|5235.9|5240.4|5236.4|5243.4|5239.4|5235.4|5231.4|91
1585647000000|2020-03-31 09:30:00|5239.9|5235.9|5238.9|5234.9|5244.9|5240.9|5235.4|5231.4|45
1585647300000|2020-03-31 09:35:00|5239.4|5235.4|5234.9|5230.9|5240.9|5236.9|5232.4|5228.4|46
1585647600000|2020-03-31 09:40:00|5235.4|5231.4|5228.9|5224.9|5237.4|5233.4|5228.9|5224.9|28
1585647900000|2020-03-31 09:45:00|5228.4|5224.4|5218.9|5214.9|5228.4|5224.4|5217.4|5213.4|40
1585648200000|2020-03-31 09:50:00|5218.4|5214.4|5224.4|5220.4|5224.9|5220.9|5212.4|5208.4|123
1585648500000|2020-03-31 09:55:00|5223.9|5219.9|5231.9|5227.9|5236.9|5232.9|5222.4|5218.4|45
1585648800000|2020-03-31 10:00:00|5232.4|5228.4|5227.9|5223.9|5234.4|5230.4|5227.9|5223.9|44
1585649100000|2020-03-31 10:05:00|5225.9|5221.9|5211.4|5207.4|5227.4|5223.4|5206.9|5202.9|75
1585649400000|2020-03-31 10:10:00|5210.9|5206.9|5210.9|5206.9|5213.9|5209.9|5204.9|5200.9|33
1585649700000|2020-03-31 10:15:00|5209.9|5205.9|5203.4|5199.4|5211.9|5207.9|5202.4|5198.4|53
1585650000000|2020-03-31 10:20:00|5202.9|5198.9|5173.9|5169.9|5204.4|5200.4|5173.9|5169.9|176
1585650300000|2020-03-31 10:25:00|5173.4|5169.4|5165.9|5161.9|5175.9|5171.9|5162.9|5158.9|161
1585650600000|2020-03-31 10:30:00|5167.9|5163.9|5174.9|5170.9|5174.9|5170.9|5157.9|5153.9|132
1585650900000|2020-03-31 10:35:00|5173.9|5169.9|5167.9|5163.9|5177.4|5173.4|5160.4|5156.4|151
1585651200000|2020-03-31 10:40:00|5168.4|5164.4|5181.4|5177.4|5183.4|5179.4|5166.4|5162.4|97
1585651500000|2020-03-31 10:45:00|5180.9|5176.9|5178.4|5174.4|5185.4|5181.4|5173.9|5169.9|70
1585651800000|2020-03-31 10:50:00|5178.9|5174.9|5172.4|5168.4|5179.4|5175.4|5170.9|5166.9|56
1585652100000|2020-03-31 10:55:00|5172.9|5168.9|5176.4|5172.4|5178.9|5174.9|5170.9|5166.9|90
1585652400000|2020-03-31 11:00:00|5176.9|5172.9|5174.4|5170.4|5180.9|5176.9|5171.4|5167.4|139
1585652700000|2020-03-31 11:05:00|5174.9|5170.9|5173.4|5169.4|5183.9|5179.9|5171.9|5167.9|76
1585653000000|2020-03-31 11:10:00|5173.9|5169.9|5178.4|5174.4|5182.9|5178.9|5170.4|5166.4|102
1585653300000|2020-03-31 11:15:00|5178.9|5174.9|5190.9|5186.9|5191.4|5187.4|5177.9|5173.9|41
1585653600000|2020-03-31 11:20:00|5190.4|5186.4|5192.9|5188.9|5203.9|5199.9|5187.4|5183.4|96
1585653900000|2020-03-31 11:25:00|5192.4|5188.4|5193.9|5189.9|5198.4|5194.4|5189.9|5185.9|42
1585654200000|2020-03-31 11:30:00|5194.4|5190.4|5194.4|5190.4|5196.4|5192.4|5190.9|5186.9|24
1585654500000|2020-03-31 11:35:00|5194.9|5190.9|5189.4|5185.4|5195.9|5191.9|5189.4|5185.4|15
1585654800000|2020-03-31 11:40:00|5188.9|5184.9|5177.4|5173.4|5191.9|5187.9|5176.9|5172.9|44
1585655100000|2020-03-31 11:45:00|5177.9|5173.9|5176.9|5172.9|5179.9|5175.9|5173.4|5169.4|21
1585655400000|2020-03-31 11:50:00|5177.4|5173.4|5170.9|5166.9|5181.9|5177.9|5170.9|5166.9|75
1585655700000|2020-03-31 11:55:00|5171.4|5167.4|5172.4|5168.4|5177.4|5173.4|5168.9|5164.9|61
1585656000000|2020-03-31 12:00:00|5172.9|5168.9|5159.9|5155.9|5175.4|5171.4|5155.9|5151.9|126
1585656300000|2020-03-31 12:05:00|5160.4|5156.4|5152.4|5148.4|5161.4|5157.4|5145.4|5141.4|101
1585656600000|2020-03-31 12:10:00|5151.9|5147.9|5146.9|5142.9|5156.9|5152.9|5146.4|5142.4|83
1585656900000|2020-03-31 12:15:00|5146.4|5142.4|5150.9|5146.9|5153.9|5149.9|5143.9|5139.9|70
1585657200000|2020-03-31 12:20:00|5151.4|5147.4|5153.9|5149.9|5157.4|5153.4|5148.9|5144.9|123
1585657500000|2020-03-31 12:25:00|5154.4|5150.4|5162.4|5158.4|5169.9|5165.9|5153.9|5149.9|104
1585657800000|2020-03-31 12:30:00|5162.9|5158.9|5171.9|5167.9|5174.9|5170.9|5162.9|5158.9|107
1585658100000|2020-03-31 12:35:00|5173.4|5169.4|5166.9|5162.9|5175.4|5171.4|5166.9|5162.9|49
1585658400000|2020-03-31 12:40:00|5167.4|5163.4|5170.4|5166.4|5172.4|5168.4|5163.9|5159.9|74
1585658700000|2020-03-31 12:45:00|5170.9|5166.9|5168.9|5164.9|5171.4|5167.4|5164.4|5160.4|129
1585659000000|2020-03-31 12:50:00|5168.4|5164.4|5178.9|5174.9|5180.4|5176.4|5166.4|5162.4|82
1585659300000|2020-03-31 12:55:00|5179.4|5175.4|5189.9|5185.9|5193.4|5189.4|5174.9|5170.9|64
1585659600000|2020-03-31 13:00:00|5190.4|5186.4|5189.9|5185.9|5193.9|5189.9|5185.4|5181.4|59
1585659900000|2020-03-31 13:05:00|5189.4|5185.4|5199.4|5195.4|5199.4|5195.4|5188.9|5184.9|270
1585660200000|2020-03-31 13:10:00|5199.9|5195.9|5206.4|5202.4|5211.4|5207.4|5194.4|5190.4|235
1585660500000|2020-03-31 13:15:00|5205.9|5201.9|5221.9|5217.9|5225.4|5221.4|5205.4|5201.4|223
1585660800000|2020-03-31 13:20:00|5222.4|5218.4|5225.4|5221.4|5228.4|5224.4|5219.9|5215.9|23
1585661100000|2020-03-31 13:25:00|5225.9|5221.9|5209.9|5205.9|5227.4|5223.4|5209.4|5205.4|64
1585661400000|2020-03-31 13:30:00|5209.4|5205.4|5215.4|5211.4|5222.4|5218.4|5208.4|5204.4|256
1585661700000|2020-03-31 13:35:00|5215.9|5211.9|5202.4|5198.4|5223.4|5219.4|5198.4|5194.4|165
1585662000000|2020-03-31 13:40:00|5202.9|5198.9|5210.4|5206.4|5223.4|5219.4|5201.9|5197.9|151
1585662300000|2020-03-31 13:45:00|5207.9|5203.9|5190.4|5186.4|5209.9|5205.9|5184.9|5180.9|108
1585662600000|2020-03-31 13:50:00|5188.4|5184.4|5185.4|5181.4|5195.4|5191.4|5176.4|5172.4|126
1585662900000|2020-03-31 13:55:00|5183.4|5179.4|5189.4|5185.4|5196.4|5192.4|5179.4|5175.4|171
1585663200000|2020-03-31 14:00:00|5188.9|5184.9|5203.4|5199.4|5207.4|5203.4|5186.4|5182.4|98
1585663500000|2020-03-31 14:05:00|5202.9|5198.9|5205.4|5201.4|5212.9|5208.9|5202.4|5198.4|113
1585663800000|2020-03-31 14:10:00|5205.9|5201.9|5236.4|5232.4|5236.9|5232.9|5205.9|5201.9|167
1585664100000|2020-03-31 14:15:00|5235.9|5231.9|5252.4|5248.4|5254.4|5250.4|5230.9|5226.9|245
1585664400000|2020-03-31 14:20:00|5251.9|5247.9|5247.9|5243.9|5254.9|5250.9|5243.4|5239.4|139
1585664700000|2020-03-31 14:25:00|5247.4|5243.4|5246.9|5242.9|5249.9|5245.9|5241.4|5237.4|303
1585665000000|2020-03-31 14:30:00|5247.4|5243.4|5260.9|5256.9|5266.9|5262.9|5246.9|5242.9|250
1585665300000|2020-03-31 14:35:00|5260.4|5256.4|5275.4|5271.4|5277.4|5273.4|5258.9|5254.9|406
1585665600000|2020-03-31 14:40:00|5275.9|5271.9|5272.4|5268.4|5280.9|5276.9|5269.9|5265.9|196
1585665900000|2020-03-31 14:45:00|5271.9|5267.9|5268.4|5264.4|5277.4|5273.4|5265.9|5261.9|124
1585666200000|2020-03-31 14:50:00|5267.9|5263.9|5265.9|5261.9|5282.4|5278.4|5263.9|5259.9|218
1585666500000|2020-03-31 14:55:00|5265.4|5261.4|5249.9|5245.9|5267.9|5263.9|5247.4|5243.4|75
1585666800000|2020-03-31 15:00:00|5248.9|5244.9|5241.4|5237.4|5248.9|5244.9|5239.4|5235.4|75
1585667100000|2020-03-31 15:05:00|5241.9|5237.9|5246.4|5242.4|5249.4|5245.4|5240.4|5236.4|112
1585667400000|2020-03-31 15:10:00|5246.9|5242.9|5255.4|5251.4|5257.4|5253.4|5246.9|5242.9|212
1585667700000|2020-03-31 15:15:00|5255.9|5251.9|5268.9|5264.9|5273.9|5269.9|5255.4|5251.4|395
1585668000000|2020-03-31 15:20:00|5268.4|5264.4|5277.9|5273.9|5283.4|5279.4|5266.9|5262.9|434
1585668300000|2020-03-31 15:25:00|5278.4|5274.4|5296.4|5292.4|5298.4|5294.4|5274.9|5270.9|497
1585668600000|2020-03-31 15:30:00|5295.9|5291.9|5296.4|5292.4|5299.9|5295.9|5283.9|5279.9|133
1585668900000|2020-03-31 15:35:00|5296.9|5292.9|5287.4|5283.4|5299.4|5295.4|5281.9|5277.9|77
1585669200000|2020-03-31 15:40:00|5287.9|5283.9|5295.9|5291.9|5302.4|5298.4|5287.9|5283.9|92
1585669500000|2020-03-31 15:45:00|5294.9|5290.9|5284.9|5280.9|5297.4|5293.4|5281.4|5277.4|64
1585669800000|2020-03-31 15:50:00|5284.4|5280.4|5269.4|5265.4|5284.4|5280.4|5269.4|5265.4|33
1585670100000|2020-03-31 15:55:00|5268.9|5264.9|5271.9|5267.9|5274.9|5270.9|5264.4|5260.4|56
1585670400000|2020-03-31 16:00:00|5270.4|5266.4|5263.9|5259.9|5272.9|5268.9|5262.4|5258.4|119
1585670700000|2020-03-31 16:05:00|5265.4|5261.4|5278.4|5274.4|5279.4|5275.4|5264.4|5260.4|63
1585671000000|2020-03-31 16:10:00|5277.9|5273.9|5276.9|5272.9|5280.9|5276.9|5270.4|5266.4|100
1585671300000|2020-03-31 16:15:00|5277.4|5273.4|5276.4|5272.4|5283.4|5279.4|5274.9|5270.9|40
1585671600000|2020-03-31 16:20:00|5276.9|5272.9|5266.9|5262.9|5278.4|5274.4|5264.4|5260.4|52
1585671900000|2020-03-31 16:25:00|5266.4|5262.4|5263.9|5259.9|5266.4|5262.4|5252.4|5248.4|161
1585672200000|2020-03-31 16:30:00|5263.4|5259.4|5261.9|5257.9|5264.4|5260.4|5255.9|5251.9|192
1585672500000|2020-03-31 16:35:00|5262.4|5258.4|5256.4|5252.4|5272.9|5268.9|5253.4|5249.4|234
1585672800000|2020-03-31 16:40:00|5256.9|5252.9|5258.9|5254.9|5260.4|5256.4|5252.9|5248.9|27
1585673100000|2020-03-31 16:45:00|5258.4|5254.4|5266.9|5262.9|5270.4|5266.4|5254.4|5250.4|34
1585673400000|2020-03-31 16:50:00|5266.4|5262.4|5266.4|5262.4|5266.4|5262.4|5258.4|5254.4|29
1585673700000|2020-03-31 16:55:00|5265.9|5261.9|5243.4|5239.4|5265.9|5261.9|5243.4|5239.4|39
1585674000000|2020-03-31 17:00:00|5243.9|5239.9|5245.4|5241.4|5255.4|5251.4|5243.9|5239.9|17
1585674300000|2020-03-31 17:05:00|5244.9|5240.9|5241.4|5237.4|5245.9|5241.9|5231.4|5227.4|85
1585674600000|2020-03-31 17:10:00|5240.9|5236.9|5237.4|5233.4|5243.9|5239.9|5233.4|5229.4|12
1585674900000|2020-03-31 17:15:00|5236.9|5232.9|5230.4|5226.4|5237.4|5233.4|5225.9|5221.9|24
1585675200000|2020-03-31 17:20:00|5228.4|5224.4|5220.9|5216.9|5230.4|5226.4|5218.4|5214.4|19
1585675500000|2020-03-31 17:25:00|5220.4|5216.4|5224.4|5220.4|5229.4|5225.4|5219.4|5215.4|17
1585675800000|2020-03-31 17:30:00|5224.9|5220.9|5230.9|5226.9|5237.9|5233.9|5215.4|5211.4|26
1585676100000|2020-03-31 17:35:00|5231.4|5227.4|5235.4|5231.4|5240.4|5236.4|5229.9|5225.9|29
1585676400000|2020-03-31 17:40:00|5235.9|5231.9|5229.9|5225.9|5238.4|5234.4|5226.9|5222.9|50
1585676700000|2020-03-31 17:45:00|5230.4|5226.4|5228.4|5224.4|5234.4|5230.4|5224.4|5220.4|115
1585677000000|2020-03-31 17:50:00|5226.4|5222.4|5220.4|5216.4|5227.9|5223.9|5218.4|5214.4|47
1585677300000|2020-03-31 17:55:00|5220.9|5216.9|5232.4|5228.4|5232.4|5228.4|5220.9|5216.9|30
1585677600000|2020-03-31 18:00:00|5232.9|5228.9|5224.4|5220.4|5232.9|5228.9|5223.4|5219.4|37
1585677900000|2020-03-31 18:05:00|5225.4|5221.4|5223.9|5219.9|5226.4|5222.4|5214.9|5210.9|103
1585678200000|2020-03-31 18:10:00|5223.4|5219.4|5213.4|5209.4|5225.4|5221.4|5213.4|5209.4|103
1585678500000|2020-03-31 18:15:00|5213.9|5209.9|5212.4|5208.4|5216.4|5212.4|5204.4|5200.4|25
1585678800000|2020-03-31 18:20:00|5211.9|5207.9|5213.9|5209.9|5219.4|5215.4|5211.9|5207.9|29
1585679100000|2020-03-31 18:25:00|5213.4|5209.4|5221.9|5217.9|5222.4|5218.4|5213.4|5209.4|7
1585679400000|2020-03-31 18:30:00|5222.4|5218.4|5217.4|5213.4|5222.9|5218.9|5213.9|5209.9|21
1585679700000|2020-03-31 18:35:00|5217.9|5213.9|5227.4|5223.4|5227.4|5223.4|5215.4|5211.4|22
1585680000000|2020-03-31 18:40:00|5226.9|5222.9|5219.4|5215.4|5227.9|5223.9|5218.4|5214.4|63
1585680300000|2020-03-31 18:45:00|5219.9|5215.9|5211.4|5207.4|5220.4|5216.4|5206.9|5202.9|12
1585680600000|2020-03-31 18:50:00|5211.9|5207.9|5215.4|5211.4|5221.4|5217.4|5209.4|5205.4|40
1585680900000|2020-03-31 18:55:00|5214.9|5210.9|5215.4|5211.4|5222.4|5218.4|5212.4|5208.4|41
1585681200000|2020-03-31 19:00:00|5215.9|5211.9|5210.9|5206.9|5224.4|5220.4|5209.9|5205.9|26
1585681500000|2020-03-31 19:05:00|5211.4|5207.4|5204.4|5200.4|5214.4|5210.4|5203.4|5199.4|36
1585681800000|2020-03-31 19:10:00|5203.9|5199.9|5195.4|5191.4|5204.9|5200.9|5192.9|5188.9|103
1585682100000|2020-03-31 19:15:00|5194.9|5190.9|5188.4|5184.4|5199.9|5195.9|5187.4|5183.4|69
1585682400000|2020-03-31 19:20:00|5188.9|5184.9|5173.4|5169.4|5189.4|5185.4|5172.4|5168.4|67
1585682700000|2020-03-31 19:25:00|5173.9|5169.9|5187.4|5183.4|5191.4|5187.4|5173.9|5169.9|64
1585683000000|2020-03-31 19:30:00|5186.9|5182.9|5204.9|5200.9|5205.4|5201.4|5186.9|5182.9|67
1585683300000|2020-03-31 19:35:00|5206.4|5202.4|5214.4|5210.4|5217.4|5213.4|5199.4|5195.4|91
1585683600000|2020-03-31 19:40:00|5214.9|5210.9|5213.4|5209.4|5220.9|5216.9|5207.4|5203.4|62
1585683900000|2020-03-31 19:45:00|5212.9|5208.9|5187.9|5183.9|5215.4|5211.4|5187.4|5183.4|108
1585684200000|2020-03-31 19:50:00|5188.9|5184.9|5205.9|5201.9|5211.4|5207.4|5188.9|5184.9|217
1585684500000|2020-03-31 19:55:00|5206.4|5202.4|5219.9|5215.9|5226.9|5222.9|5204.4|5200.4|445
1585684800000|2020-03-31 20:00:00|5225.5|5220.5|5208.7|5203.7|5232.2|5227.2|5208.1|5203.1|0
1585685100000|2020-03-31 20:05:00|5208.1|5203.1|5217.1|5212.1|5220.2|5215.2|5205.8|5200.8|0
1585685400000|2020-03-31 20:10:00|5217.7|5212.7|5202.5|5197.5|5221.4|5216.4|5200.5|5195.5|0
1585685700000|2020-03-31 20:15:00|5202.8|5197.8|5206.7|5201.7|5209.1|5204.1|5201|5196|0
1585686000000|2020-03-31 20:20:00|5206.8|5201.8|5209.6|5204.6|5209.9|5204.9|5205.4|5200.4|0
1585686300000|2020-03-31 20:25:00|5209.5|5204.5|5207.6|5202.6|5209.6|5204.6|5206.7|5201.7|0
1585686600000|2020-03-31 20:30:00|5207.1|5202.1|5184.9|5179.9|5207.1|5202.1|5184.8|5179.8|0
1585686900000|2020-03-31 20:35:00|5184.3|5179.3|5192.8|5187.8|5195.5|5190.5|5175.1|5170.1|0
1585687200000|2020-03-31 20:40:00|5193.4|5188.4|5191.5|5186.5|5200.1|5195.1|5191.5|5186.5|0
1585687500000|2020-03-31 20:45:00|5192.1|5187.1|5191.7|5186.7|5196.1|5191.1|5191.2|5186.2|0
1585687800000|2020-03-31 20:50:00|5192.3|5187.3|5186.8|5181.8|5192.9|5187.9|5182.1|5177.1|0
1585688100000|2020-03-31 20:55:00|5186.2|5181.2|5184.6|5179.6|5189.5|5184.5|5182|5177|0
1585688400000|2020-03-31 21:00:00|5184.8|5179.8|5186.4|5181.4|5187.9|5182.9|5183.9|5178.9|0
1585688700000|2020-03-31 21:05:00|5186.6|5181.6|5187.1|5182.1|5187.1|5182.1|5185.3|5180.3|0
1585689000000|2020-03-31 21:10:00|5187.2|5182.2|5189.3|5184.3|5189.5|5184.5|5187|5182|0
1585689300000|2020-03-31 21:15:00|5189.6|5184.6|5191.6|5186.6|5192.3|5187.3|5189.6|5184.6|0
1585689600000|2020-03-31 21:20:00|5191.3|5186.3|5192|5187|5192.3|5187.3|5191|5186|0
1585689900000|2020-03-31 21:25:00|5191.8|5186.8|5190.1|5185.1|5191.9|5186.9|5190|5185|0
1585690200000|2020-03-31 21:30:00|5190.6|5185.6|5190.5|5185.5|5191.4|5186.4|5190.2|5185.2|0
1585690500000|2020-03-31 21:35:00|5190.6|5185.6|5190.6|5185.6|5191|5186|5190.2|5185.2|0
1585690800000|2020-03-31 21:40:00|5190.5|5185.5|5190.7|5185.7|5191.2|5186.2|5190.3|5185.3|0
1585691100000|2020-03-31 21:45:00|5190.4|5185.4|5186.8|5181.8|5190.7|5185.7|5185.6|5180.6|0
1585691400000|2020-03-31 21:50:00|5186.5|5181.5|5186.2|5181.2|5187.6|5182.6|5185.8|5180.8|0
1585691700000|2020-03-31 21:55:00|5186.6|5181.6|5184.3|5179.3|5186.6|5181.6|5184.3|5179.3|0
1585692000000|2020-03-31 22:00:00|5183.4|5178.4|5159.7|5154.7|5183.4|5178.4|5158|5153|0
1585692300000|2020-03-31 22:05:00|5159.8|5154.8|5146.1|5141.1|5163.6|5158.6|5143.9|5138.9|0
1585692600000|2020-03-31 22:10:00|5146.4|5141.4|5144.9|5139.9|5152|5147|5141.7|5136.7|0
1585692900000|2020-03-31 22:15:00|5145.2|5140.2|5142.8|5137.8|5145.5|5140.5|5128.5|5123.5|0
1585693200000|2020-03-31 22:20:00|5142.9|5137.9|5144.6|5139.6|5144.6|5139.6|5132.7|5127.7|0
1585693500000|2020-03-31 22:25:00|5145.2|5140.2|5148.9|5143.9|5151.8|5146.8|5136.3|5131.3|0
1585693800000|2020-03-31 22:30:00|5148.7|5143.7|5128.6|5123.6|5149|5144|5123.9|5118.9|0
1585694100000|2020-03-31 22:35:00|5128.9|5123.9|5138.7|5133.7|5139.6|5134.6|5121.2|5116.2|0
1585694400000|2020-03-31 22:40:00|5139|5134|5137.8|5132.8|5148.6|5143.6|5134|5129|0
1585694700000|2020-03-31 22:45:00|5138|5133|5139.9|5134.9|5146.1|5141.1|5136.6|5131.6|0
1585695000000|2020-03-31 22:50:00|5154.4|5151.4|5180.4|5177.4|5182.4|5179.4|5154.4|5151.4|735
1585695300000|2020-03-31 22:55:00|5179.9|5176.9|5195.9|5192.9|5195.9|5192.9|5172.9|5169.9|434
1585695600000|2020-03-31 23:00:00|5192.4|5189.4|5233.4|5231.4|5233.9|5231.9|5191.4|5188.4|931
1585695900000|2020-03-31 23:05:00|5232.4|5230.4|5221.4|5219.4|5238.4|5236.4|5219.4|5217.4|736
1585696200000|2020-03-31 23:10:00|5220.9|5218.9|5199.9|5197.9|5226.9|5224.9|5199.4|5197.4|479
1585696500000|2020-03-31 23:15:00|5198.4|5196.4|5189.4|5187.4|5202.4|5200.4|5188.9|5186.9|302
1585696800000|2020-03-31 23:20:00|5190.4|5188.4|5200.8|5198.8|5212.3|5210.3|5167.9|5165.9|485
1585697100000|2020-03-31 23:25:00|5201.3|5199.3|5199.3|5197.3|5210.8|5208.8|5191.8|5189.8|296
1585697400000|2020-03-31 23:30:00|5200.3|5198.3|5180.8|5178.8|5210.3|5208.3|5180.8|5178.8|327
1585697700000|2020-03-31 23:35:00|5178.3|5176.3|5190.3|5188.3|5196.3|5194.3|5178.3|5176.3|503
1585698000000|2020-03-31 23:40:00|5189.8|5187.8|5193.8|5191.8|5199.3|5197.3|5184.3|5182.3|527
1585698300000|2020-03-31 23:45:00|5193.3|5191.3|5197.3|5195.3|5213.8|5211.8|5193.3|5191.3|391
1585698600000|2020-03-31 23:50:00|5197.8|5195.8|5198.8|5196.8|5200.8|5198.8|5185.8|5183.8|354
1585698900000|2020-03-31 23:55:00|5199.3|5197.3|5198.3|5196.3|5199.3|5197.3|5187.3|5185.3|316
1585699200000|2020-04-01 00:00:00|5199.3|5197.3|5181.3|5179.3|5206.8|5204.8|5174.3|5172.3|564
1585699500000|2020-04-01 00:05:00|5180.8|5178.8|5182.8|5180.8|5196.8|5194.8|5178.8|5176.8|433
1585699800000|2020-04-01 00:10:00|5182.3|5180.3|5188.3|5186.3|5189.8|5187.8|5171.3|5169.3|485
1585700100000|2020-04-01 00:15:00|5188.8|5186.8|5185.3|5183.3|5195.3|5193.3|5184.3|5182.3|358
1585700400000|2020-04-01 00:20:00|5185.8|5183.8|5218.3|5216.3|5218.3|5216.3|5185.8|5183.8|458
1585700700000|2020-04-01 00:25:00|5217.8|5215.8|5246.8|5244.8|5248.8|5246.8|5212.3|5210.3|602
1585701000000|2020-04-01 00:30:00|5247.3|5245.3|5243.8|5241.8|5253.3|5251.3|5228.3|5226.3|632
1585701300000|2020-04-01 00:35:00|5244.3|5242.3|5253.3|5251.3|5257.8|5255.8|5223.8|5221.8|604
1585701600000|2020-04-01 00:40:00|5255.3|5253.3|5240.3|5238.3|5261.3|5259.3|5237.8|5235.8|410
1585701900000|2020-04-01 00:45:00|5240.8|5238.8|5274.3|5272.3|5274.8|5272.8|5240.8|5238.8|519
1585702200000|2020-04-01 00:50:00|5274.8|5272.8|5284.8|5282.8|5294.8|5292.8|5271.3|5269.3|400
1585702500000|2020-04-01 00:55:00|5285.3|5283.3|5275.8|5273.8|5287.8|5285.8|5272.3|5270.3|346
1585702800000|2020-04-01 01:00:00|5276.3|5274.3|5260.8|5258.8|5276.8|5274.8|5250.3|5248.3|433
1585703100000|2020-04-01 01:05:00|5260.3|5258.3|5265.3|5263.3|5274.3|5272.3|5257.3|5255.3|279
1585703400000|2020-04-01 01:10:00|5263.8|5261.8|5227.8|5225.8|5263.8|5261.8|5226.3|5224.3|562
1585703700000|2020-04-01 01:15:00|5227.3|5225.3|5195.8|5193.8|5228.8|5226.8|5194.8|5192.8|477
1585704000000|2020-04-01 01:20:00|5199.8|5197.8|5233.3|5231.3|5238.8|5236.8|5198.3|5196.3|458
1585704300000|2020-04-01 01:25:00|5235.3|5233.3|5246.3|5244.3|5254.8|5252.8|5233.3|5231.3|327
1585704600000|2020-04-01 01:30:00|5246.8|5244.8|5228.8|5226.8|5257.8|5255.8|5220.8|5218.8|429
1585704900000|2020-04-01 01:35:00|5231.8|5229.8|5225.3|5223.3|5238.3|5236.3|5224.8|5222.8|307
1585705200000|2020-04-01 01:40:00|5224.8|5222.8|5239.3|5237.3|5245.3|5243.3|5222.3|5220.3|216
1585705500000|2020-04-01 01:45:00|5238.8|5236.8|5252.8|5250.8|5257.8|5255.8|5238.8|5236.8|301
1585705800000|2020-04-01 01:50:00|5253.3|5251.3|5269.8|5267.8|5272.8|5270.8|5253.3|5251.3|347
1585706100000|2020-04-01 01:55:00|5270.3|5268.3|5260.3|5258.3|5272.3|5270.3|5257.8|5255.8|291
1585706400000|2020-04-01 02:00:00|5259.3|5257.3|5263.3|5261.3|5270.8|5268.8|5254.3|5252.3|387
1585706700000|2020-04-01 02:05:00|5265.3|5263.3|5275.3|5273.3|5279.8|5277.8|5265.3|5263.3|320
1585707000000|2020-04-01 02:10:00|5276.8|5274.8|5274.3|5272.3|5282.3|5280.3|5273.8|5271.8|298
1585707300000|2020-04-01 02:15:00|5273.8|5271.8|5272.8|5270.8|5280.8|5278.8|5272.8|5270.8|294
1585707600000|2020-04-01 02:20:00|5272.3|5270.3|5278.3|5276.3|5280.8|5278.8|5271.8|5269.8|330
1585707900000|2020-04-01 02:25:00|5279.3|5277.3|5273.3|5271.3|5283.3|5281.3|5272.8|5270.8|287
1585708200000|2020-04-01 02:30:00|5273.8|5271.8|5274.8|5272.8|5282.8|5280.8|5273.3|5271.3|294
1585708500000|2020-04-01 02:35:00|5274.3|5272.3|5276.8|5274.8|5280.8|5278.8|5273.3|5271.3|372
1585708800000|2020-04-01 02:40:00|5275.8|5273.8|5279.3|5277.3|5281.8|5279.8|5274.8|5272.8|334
1585709100000|2020-04-01 02:45:00|5278.8|5276.8|5288.8|5286.8|5291.3|5289.3|5278.8|5276.8|411
1585709400000|2020-04-01 02:50:00|5288.3|5286.3|5299.8|5297.8|5300.8|5298.8|5286.8|5284.8|433
1585709700000|2020-04-01 02:55:00|5299.3|5297.3|5286.3|5284.3|5302.8|5300.8|5285.3|5283.3|334
1585710000000|2020-04-01 03:00:00|5285.8|5283.8|5278.8|5276.8|5287.3|5285.3|5261.8|5259.8|869
1585710300000|2020-04-01 03:05:00|5279.8|5277.8|5271.8|5269.8|5280.3|5278.3|5271.3|5269.3|278
1585710600000|2020-04-01 03:10:00|5272.8|5270.8|5280.8|5278.8|5281.3|5279.3|5266.8|5264.8|270
1585710900000|2020-04-01 03:15:00|5280.3|5278.3|5273.8|5271.8|5287.8|5285.8|5273.8|5271.8|313
1585711200000|2020-04-01 03:20:00|5273.3|5271.3|5261.8|5259.8|5273.8|5271.8|5261.3|5259.3|589
1585711500000|2020-04-01 03:25:00|5262.8|5260.8|5270.3|5268.3|5270.8|5268.8|5260.8|5258.8|466
1585711800000|2020-04-01 03:30:00|5270.8|5268.8|5293.8|5291.8|5296.8|5294.8|5269.8|5267.8|583
1585712100000|2020-04-01 03:35:00|5294.3|5292.3|5276.8|5274.8|5296.8|5294.8|5273.3|5271.3|653
1585712400000|2020-04-01 03:40:00|5275.8|5273.8|5273.3|5271.3|5278.8|5276.8|5271.8|5269.8|491
1585712700000|2020-04-01 03:45:00|5272.8|5270.8|5242.3|5240.3|5272.8|5270.8|5242.3|5240.3|698
1585713000000|2020-04-01 03:50:00|5242.8|5240.8|5228.8|5226.8|5246.3|5244.3|5221.8|5219.8|1003
1585713300000|2020-04-01 03:55:00|5228.3|5226.3|5193.3|5191.3|5228.3|5226.3|5192.8|5190.8|959
1585713600000|2020-04-01 04:00:00|5192.8|5190.8|5194.3|5192.3|5220.8|5218.8|5186.3|5184.3|1325
1585713900000|2020-04-01 04:05:00|5194.8|5192.8|5177.8|5175.8|5209.3|5207.3|5171.3|5169.3|1347
1585714200000|2020-04-01 04:10:00|5178.8|5176.8|5188.8|5186.8|5202.8|5200.8|5177.3|5175.3|724
1585714500000|2020-04-01 04:15:00|5189.3|5187.3|5193.8|5191.8|5211.3|5209.3|5188.3|5186.3|603
1585714800000|2020-04-01 04:20:00|5194.3|5192.3|5201.3|5199.3|5215.3|5213.3|5192.8|5190.8|697
1585715100000|2020-04-01 04:25:00|5200.3|5198.3|5187.3|5185.3|5205.3|5203.3|5186.8|5184.8|550
1585715400000|2020-04-01 04:30:00|5187.8|5185.8|5199.3|5197.3|5209.3|5207.3|5184.3|5182.3|705
1585715700000|2020-04-01 04:35:00|5199.8|5197.8|5203.3|5201.3|5224.8|5222.8|5199.8|5197.8|801
1585716000000|2020-04-01 04:40:00|5203.8|5201.8|5212.8|5210.8|5226.3|5224.3|5198.8|5196.8|873
1585716300000|2020-04-01 04:45:00|5213.3|5211.3|5220.3|5218.3|5221.8|5219.8|5198.3|5196.3|568
1585716600000|2020-04-01 04:50:00|5218.3|5216.3|5232.3|5230.3|5238.3|5236.3|5198.8|5196.8|1254
1585716900000|2020-04-01 04:55:00|5233.3|5231.3|5258.3|5256.3|5258.8|5256.8|5230.3|5228.3|1936
1585717200000|2020-04-01 05:00:00|5258.5|5255.5|5291|5288|5303|5300|5228|5225|2906
1585717500000|2020-04-01 05:05:00|5292|5289|5217.5|5214.5|5315.5|5312.5|5216|5213|5104
1585717800000|2020-04-01 05:10:00|5217|5214|5279|5276|5291.5|5288.5|5217|5214|4193
1585718100000|2020-04-01 05:15:00|5278|5275|5269.5|5266.5|5279|5276|5255.5|5252.5|717
1585718400000|2020-04-01 05:20:00|5268|5265|5257.5|5254.5|5268|5265|5250|5247|770
1585718700000|2020-04-01 05:25:00|5257|5254|5259|5256|5270|5267|5252|5249|2459
1585719000000|2020-04-01 05:30:00|5266|5261|5254|5249|5268.3|5263.3|5250.8|5245.8|0
1585719300000|2020-04-01 05:35:00|5253.4|5248.4|5232.5|5227.5|5255.3|5250.3|5232|5227|0
1585719600000|2020-04-01 05:40:00|5233|5228|5227.2|5222.2|5235.7|5230.7|5215.2|5210.2|0
1585719900000|2020-04-01 05:45:00|5226|5221|5204.7|5199.7|5240.4|5235.4|5204.1|5199.1|0
1585720200000|2020-04-01 05:50:00|5204.8|5199.8|5225.3|5220.3|5229.9|5224.9|5204.8|5199.8|0
1585720500000|2020-04-01 05:55:00|5225.8|5220.8|5238.8|5233.8|5243.5|5238.5|5225.7|5220.7|0
1585720800000|2020-04-01 06:00:00|5238|5233|5220.9|5215.9|5243.3|5238.3|5219.5|5214.5|0
1585721100000|2020-04-01 06:05:00|5220.6|5215.6|5211.3|5206.3|5221.7|5216.7|5203.8|5198.8|0
1585721400000|2020-04-01 06:10:00|5210.2|5205.2|5189|5185|5215.5|5211.5|5177|5173|1023
1585721700000|2020-04-01 06:15:00|5189.5|5185.5|5181|5177|5207|5203|5178|5174|711
1585722000000|2020-04-01 06:20:00|5180.5|5176.5|5177|5173|5181|5177|5169|5165|509
1585722300000|2020-04-01 06:25:00|5176.5|5172.5|5195.5|5191.5|5206.5|5202.5|5176.5|5172.5|436
1585722600000|2020-04-01 06:30:00|5196|5192|5191.5|5187.5|5197|5193|5184|5180|196
1585722900000|2020-04-01 06:35:00|5192|5188|5189.5|5185.5|5204.5|5200.5|5187.5|5183.5|153
1585723200000|2020-04-01 06:40:00|5189|5185|5193|5189|5197|5193|5178.5|5174.5|87
1585723500000|2020-04-01 06:45:00|5192.5|5188.5|5198|5194|5201|5197|5188|5184|208
1585723800000|2020-04-01 06:50:00|5197.5|5193.5|5187.5|5183.5|5201.5|5197.5|5183.5|5179.5|245
1585724100000|2020-04-01 06:55:00|5188|5184|5203.5|5199.5|5205|5201|5182.5|5178.5|293
1585724400000|2020-04-01 07:00:00|5205.5|5201.5|5209|5205|5210.5|5206.5|5201|5197|278
1585724700000|2020-04-01 07:05:00|5207.5|5203.5|5235|5231|5236|5232|5205|5201|179
1585725000000|2020-04-01 07:10:00|5235.5|5231.5|5228|5224|5244|5240|5224.5|5220.5|225
1585725300000|2020-04-01 07:15:00|5227.5|5223.5|5230.5|5226.5|5236|5232|5226.5|5222.5|92
1585725600000|2020-04-01 07:20:00|5230|5226|5204.5|5200.5|5231.5|5227.5|5204|5200|124
1585725900000|2020-04-01 07:25:00|5205|5201|5192.5|5188.5|5210|5206|5187.5|5183.5|205
1585726200000|2020-04-01 07:30:00|5192|5188|5183|5179|5197|5193|5179|5175|166
1585726500000|2020-04-01 07:35:00|5183.5|5179.5|5187.5|5183.5|5194|5190|5177.5|5173.5|100
1585726800000|2020-04-01 07:40:00|5187|5183|5190.5|5186.5|5196|5192|5183.5|5179.5|84
1585727100000|2020-04-01 07:45:00|5190|5186|5181|5177|5190|5186|5177|5173|83
1585727400000|2020-04-01 07:50:00|5181.5|5177.5|5191.5|5187.5|5199|5195|5181|5177|178
1585727700000|2020-04-01 07:55:00|5191|5187|5191|5187|5193.5|5189.5|5182.5|5178.5|63
1585728000000|2020-04-01 08:00:00|5191.5|5187.5|5187.5|5183.5|5193|5189|5177.5|5173.5|93
1585728300000|2020-04-01 08:05:00|5187|5183|5212.5|5208.5|5219|5215|5184|5180|120
1585728600000|2020-04-01 08:10:00|5213|5209|5210|5206|5220.5|5216.5|5208|5204|106
1585728900000|2020-04-01 08:15:00|5209.5|5205.5|5201.5|5197.5|5210|5206|5198|5194|68
1585729200000|2020-04-01 08:20:00|5201|5197|5192|5188|5202|5198|5187.5|5183.5|25
1585729500000|2020-04-01 08:25:00|5191.5|5187.5|5190.5|5186.5|5201.5|5197.5|5188|5184|33
1585729800000|2020-04-01 08:30:00|5191|5187|5195.5|5191.5|5195.5|5191.5|5184.5|5180.5|45
1585730100000|2020-04-01 08:35:00|5196.5|5192.5|5192|5188|5207.5|5203.5|5191|5187|64
1585730400000|2020-04-01 08:40:00|5191.5|5187.5|5186.5|5182.5|5191.5|5187.5|5181.5|5177.5|62
1585730700000|2020-04-01 08:45:00|5186|5182|5200.5|5196.5|5200.5|5196.5|5186|5182|11
1585731000000|2020-04-01 08:50:00|5201.5|5197.5|5203|5199|5210.5|5206.5|5198.5|5194.5|79
1585731300000|2020-04-01 08:55:00|5203.5|5199.5|5210|5206|5216|5212|5201|5197|34
1585731600000|2020-04-01 09:00:00|5209.5|5205.5|5219.5|5215.5|5226|5222|5209.5|5205.5|72
1585731900000|2020-04-01 09:05:00|5219|5215|5233|5229|5233|5229|5216.5|5212.5|94
1585732200000|2020-04-01 09:10:00|5233.5|5229.5|5233.5|5229.5|5244.5|5240.5|5232|5228|119
1585732500000|2020-04-01 09:15:00|5233|5229|5220|5216|5235|5231|5219|5215|109
1585732800000|2020-04-01 09:20:00|5224|5220|5218.5|5214.5|5224.5|5220.5|5212|5208|40
1585733100000|2020-04-01 09:25:00|5218|5214|5231.5|5227.5|5236|5232|5214.5|5210.5|59
1585733400000|2020-04-01 09:30:00|5233.5|5229.5|5236.5|5232.5|5238|5234|5231|5227|38
1585733700000|2020-04-01 09:35:00|5239.5|5235.5|5231.5|5227.5|5241|5237|5231.5|5227.5|43
1585734000000|2020-04-01 09:40:00|5231|5227|5236.5|5232.5|5237.5|5233.5|5230|5226|43
1585734300000|2020-04-01 09:45:00|5236|5232|5240|5236|5241.5|5237.5|5232.5|5228.5|18
1585734600000|2020-04-01 09:50:00|5239.5|5235.5|5243|5239|5244|5240|5234|5230|93
1585734900000|2020-04-01 09:55:00|5242|5238|5232.5|5228.5|5243.5|5239.5|5232.5|5228.5|44
1585735200000|2020-04-01 10:00:00|5233|5229|5237|5233|5239.5|5235.5|5231.5|5227.5|97
1585735500000|2020-04-01 10:05:00|5235.5|5231.5|5228.5|5224.5|5244.5|5240.5|5226|5222|81
1585735800000|2020-04-01 10:10:00|5228|5224|5221.5|5217.5|5230.5|5226.5|5217.5|5213.5|30
1585736100000|2020-04-01 10:15:00|5221|5217|5226|5222|5230|5226|5219.5|5215.5|32
1585736400000|2020-04-01 10:20:00|5226.5|5222.5|5211|5207|5226.5|5222.5|5210.5|5206.5|11
1585736700000|2020-04-01 10:25:00|5213|5209|5214.5|5210.5|5218.5|5214.5|5213|5209|12
1585737000000|2020-04-01 10:30:00|5215|5211|5218.5|5214.5|5221|5217|5214.5|5210.5|21
1585737300000|2020-04-01 10:35:00|5217.5|5213.5|5222|5218|5222|5218|5216.5|5212.5|23
1585737600000|2020-04-01 10:40:00|5222.5|5218.5|5206.5|5202.5|5224|5220|5205.5|5201.5|74
1585737900000|2020-04-01 10:45:00|5206|5202|5209.5|5205.5|5213.5|5209.5|5205.5|5201.5|23
1585738200000|2020-04-01 10:50:00|5210|5206|5209.5|5205.5|5214.5|5210.5|5203|5199|108
1585738500000|2020-04-01 10:55:00|5210|5206|5224|5220|5226|5222|5208|5204|92
1585738800000|2020-04-01 11:00:00|5227|5223|5221.5|5217.5|5234|5230|5216|5212|146
1585739100000|2020-04-01 11:05:00|5221|5217|5213.5|5209.5|5221.5|5217.5|5213.5|5209.5|47
1585739400000|2020-04-01 11:10:00|5213|5209|5219.5|5215.5|5220|5216|5207.5|5203.5|66
1585739700000|2020-04-01 11:15:00|5219|5215|5218.5|5214.5|5220.5|5216.5|5214.5|5210.5|51
1585740000000|2020-04-01 11:20:00|5219|5215|5217.5|5213.5|5222|5218|5212.5|5208.5|29
1585740300000|2020-04-01 11:25:00|5218|5214|5218|5214|5219.5|5215.5|5213|5209|63
1585740600000|2020-04-01 11:30:00|5217.5|5213.5|5213|5209|5219.5|5215.5|5213|5209|44
1585740900000|2020-04-01 11:35:00|5215|5211|5216|5212|5216.5|5212.5|5212|5208|44
1585741200000|2020-04-01 11:40:00|5214.5|5210.5|5207|5203|5214.5|5210.5|5206.5|5202.5|54
1585741500000|2020-04-01 11:45:00|5207.5|5203.5|5203|5199|5209|5205|5202.5|5198.5|30
1585741800000|2020-04-01 11:50:00|5202.5|5198.5|5197.5|5193.5|5205|5201|5197.5|5193.5|70
1585742100000|2020-04-01 11:55:00|5198|5194|5193.5|5189.5|5199|5195|5193.5|5189.5|106
1585742400000|2020-04-01 12:00:00|5193|5189|5183.5|5179.5|5193|5189|5183.5|5179.5|89
1585742700000|2020-04-01 12:05:00|5183|5179|5178|5174|5183|5179|5176|5172|82
1585743000000|2020-04-01 12:10:00|5178.5|5174.5|5167|5163|5181|5177|5165.5|5161.5|97
1585743300000|2020-04-01 12:15:00|5166.5|5162.5|5192|5188|5193|5189|5166.5|5162.5|166
1585743600000|2020-04-01 12:20:00|5191.5|5187.5|5201|5197|5203.5|5199.5|5191.5|5187.5|141
1585743900000|2020-04-01 12:25:00|5198.5|5194.5|5195|5191|5206|5202|5192.5|5188.5|91
1585744200000|2020-04-01 12:30:00|5194.5|5190.5|5192|5188|5200.5|5196.5|5190.5|5186.5|48
1585744500000|2020-04-01 12:35:00|5191.5|5187.5|5192.5|5188.5|5198|5194|5191|5187|56
1585744800000|2020-04-01 12:40:00|5192|5188|5199.5|5195.5|5200.5|5196.5|5190.5|5186.5|39
1585745100000|2020-04-01 12:45:00|5200.5|5196.5|5204.5|5200.5|5212|5208|5200.5|5196.5|54
1585745400000|2020-04-01 12:50:00|5205|5201|5206.5|5202.5|5209|5205|5204|5200|26
1585745700000|2020-04-01 12:55:00|5207|5203|5206|5202|5207.5|5203.5|5202|5198|21
1585746000000|2020-04-01 13:00:00|5205|5201|5203.5|5199.5|5207.5|5203.5|5199|5195|75
1585746300000|2020-04-01 13:05:00|5204|5200|5220.5|5216.5|5220.5|5216.5|5204|5200|191
1585746600000|2020-04-01 13:10:00|5221|5217|5216|5212|5221.5|5217.5|5210|5206|61
1585746900000|2020-04-01 13:15:00|5216.5|5212.5|5212.5|5208.5|5219|5215|5210|5206|72
1585747200000|2020-04-01 13:20:00|5212|5208|5206.5|5202.5|5213|5209|5206|5202|116
1585747500000|2020-04-01 13:25:00|5206|5202|5207.5|5203.5|5210.5|5206.5|5203.5|5199.5|92
1585747800000|2020-04-01 13:30:00|5208|5204|5206.5|5202.5|5214.5|5210.5|5201|5197|176
1585748100000|2020-04-01 13:35:00|5207|5203|5213.5|5209.5|5224.5|5220.5|5197.5|5193.5|197
1585748400000|2020-04-01 13:40:00|5214.5|5210.5|5221|5217|5224.5|5220.5|5205.5|5201.5|178
1585748700000|2020-04-01 13:45:00|5220.5|5216.5|5209.5|5205.5|5223|5219|5202|5198|211
1585749000000|2020-04-01 13:50:00|5209|5205|5209.5|5205.5|5217.5|5213.5|5206.5|5202.5|133
1585749300000|2020-04-01 13:55:00|5208|5204|5205|5201|5210.5|5206.5|5202|5198|165
1585749600000|2020-04-01 14:00:00|5204.5|5200.5|5197|5193|5215.5|5211.5|5197|5193|266
1585749900000|2020-04-01 14:05:00|5198|5194|5203|5199|5212|5208|5189.5|5185.5|297
1585750200000|2020-04-01 14:10:00|5203.5|5199.5|5201|5197|5206|5202|5195|5191|184
1585750500000|2020-04-01 14:15:00|5201.5|5197.5|5211|5207|5222|5218|5200|5196|195
1585750800000|2020-04-01 14:20:00|5211.5|5207.5|5215|5211|5224.5|5220.5|5209.5|5205.5|158
1585751100000|2020-04-01 14:25:00|5215.5|5211.5|5217|5213|5217.5|5213.5|5207.5|5203.5|66
1585751400000|2020-04-01 14:30:00|5217.5|5213.5|5228.5|5224.5|5230|5226|5213|5209|45
1585751700000|2020-04-01 14:35:00|5229|5225|5232|5228|5238.5|5234.5|5224.5|5220.5|125
1585752000000|2020-04-01 14:40:00|5231.5|5227.5|5236.5|5232.5|5240.5|5236.5|5226.5|5222.5|33
1585752300000|2020-04-01 14:45:00|5237|5233|5231|5227|5245|5241|5230|5226|162
1585752600000|2020-04-01 14:50:00|5230.5|5226.5|5225.5|5221.5|5236.5|5232.5|5223.5|5219.5|141
1585752900000|2020-04-01 14:55:00|5225|5221|5196|5192|5225|5221|5193|5189|320
1585753200000|2020-04-01 15:00:00|5195.5|5191.5|5214|5210|5215|5211|5193|5189|108
1585753500000|2020-04-01 15:05:00|5213|5209|5220.5|5216.5|5224|5220|5207.5|5203.5|385
1585753800000|2020-04-01 15:10:00|5218.5|5214.5|5215|5211|5236.5|5232.5|5215|5211|427
1585754100000|2020-04-01 15:15:00|5215.5|5211.5|5217.5|5213.5|5220|5216|5211.5|5207.5|172
1585754400000|2020-04-01 15:20:00|5215.5|5211.5|5196|5192|5218.5|5214.5|5196|5192|249
1585754700000|2020-04-01 15:25:00|5195.5|5191.5|5185.5|5181.5|5201.5|5197.5|5184|5180|381
1585755000000|2020-04-01 15:30:00|5185|5181|5179|5175|5187.5|5183.5|5176|5172|413
1585755300000|2020-04-01 15:35:00|5179.5|5175.5|5170|5166|5183|5179|5169|5165|212
1585755600000|2020-04-01 15:40:00|5169.5|5165.5|5168.5|5164.5|5174.5|5170.5|5162.5|5158.5|187
1585755900000|2020-04-01 15:45:00|5168|5164|5156|5152|5169.5|5165.5|5155|5151|183
1585756200000|2020-04-01 15:50:00|5156.5|5152.5|5155|5151|5161|5157|5152|5148|252
1585756500000|2020-04-01 15:55:00|5155.5|5151.5|5151.5|5147.5|5167|5163|5151|5147|30
1585756800000|2020-04-01 16:00:00|5151|5147|5138.5|5134.5|5153|5149|5136.5|5132.5|57
1585757100000|2020-04-01 16:05:00|5139|5135|5144|5140|5146|5142|5139|5135|57
1585757400000|2020-04-01 16:10:00|5144.5|5140.5|5153|5149|5153|5149|5141|5137|94
1585757700000|2020-04-01 16:15:00|5153.5|5149.5|5153|5149|5157|5153|5149.5|5145.5|105
1585758000000|2020-04-01 16:20:00|5152.5|5148.5|5159|5155|5163|5159|5150.5|5146.5|122
1585758300000|2020-04-01 16:25:00|5159.5|5155.5|5155|5151|5162.5|5158.5|5154|5150|100
1585758600000|2020-04-01 16:30:00|5156|5152|5162.5|5158.5|5165|5161|5156|5152|34
1585758900000|2020-04-01 16:35:00|5162|5158|5149.5|5145.5|5162|5158|5145.5|5141.5|22
1585759200000|2020-04-01 16:40:00|5150|5146|5135|5131|5151.5|5147.5|5132|5128|163
1585759500000|2020-04-01 16:45:00|5134.5|5130.5|5124.5|5120.5|5139.5|5135.5|5124|5120|49
1585759800000|2020-04-01 16:50:00|5125|5121|5134|5130|5137|5133|5124.5|5120.5|58
1585760100000|2020-04-01 16:55:00|5133.5|5129.5|5138.5|5134.5|5147|5143|5132|5128|66
1585760400000|2020-04-01 17:00:00|5138|5134|5145|5141|5149.5|5145.5|5132.5|5128.5|120
1585760700000|2020-04-01 17:05:00|5145.5|5141.5|5145|5141|5150|5146|5135.5|5131.5|89
1585761000000|2020-04-01 17:10:00|5144.5|5140.5|5136|5132|5144.5|5140.5|5134.5|5130.5|82
1585761300000|2020-04-01 17:15:00|5135.5|5131.5|5141.5|5137.5|5146.5|5142.5|5131.5|5127.5|21
1585761600000|2020-04-01 17:20:00|5141|5137|5155.5|5151.5|5156.5|5152.5|5140.5|5136.5|43
1585761900000|2020-04-01 17:25:00|5155|5151|5157.5|5153.5|5158.5|5154.5|5144.5|5140.5|89
1585762200000|2020-04-01 17:30:00|5157|5153|5140.5|5136.5|5157|5153|5139.5|5135.5|155
1585762500000|2020-04-01 17:35:00|5142|5138|5148.5|5144.5|5148.5|5144.5|5141.5|5137.5|14
1585762800000|2020-04-01 17:40:00|5148|5144|5154.5|5150.5|5156.5|5152.5|5144.5|5140.5|16
1585763100000|2020-04-01 17:45:00|5154|5150|5154|5150|5158.5|5154.5|5144.5|5140.5|16
1585763400000|2020-04-01 17:50:00|5153.5|5149.5|5170|5166|5172|5168|5151|5147|71
1585763700000|2020-04-01 17:55:00|5170.5|5166.5|5184.5|5180.5|5186|5182|5169|5165|138
1585764000000|2020-04-01 18:00:00|5184|5180|5191.5|5187.5|5193.5|5189.5|5180.5|5176.5|53
1585764300000|2020-04-01 18:05:00|5192|5188|5191|5187|5199.5|5195.5|5189.5|5185.5|64
1585764600000|2020-04-01 18:10:00|5192|5188|5177.5|5173.5|5193.5|5189.5|5177.5|5173.5|119
1585764900000|2020-04-01 18:15:00|5177|5173|5182.5|5178.5|5184.5|5180.5|5176.5|5172.5|115
1585765200000|2020-04-01 18:20:00|5183|5179|5189|5185|5195|5191|5183|5179|84
1585765500000|2020-04-01 18:25:00|5188.5|5184.5|5182|5178|5197|5193|5181|5177|121
1585765800000|2020-04-01 18:30:00|5181|5177|5169.5|5165.5|5181|5177|5168|5164|126
1585766100000|2020-04-01 18:35:00|5169|5165|5181|5177|5181|5177|5166|5162|40
1585766400000|2020-04-01 18:40:00|5180|5176|5166|5162|5180|5176|5165.5|5161.5|138
1585766700000|2020-04-01 18:45:00|5167|5163|5168.5|5164.5|5174.5|5170.5|5164.5|5160.5|32
1585767000000|2020-04-01 18:50:00|5168|5164|5162|5158|5171|5167|5161|5157|14
1585767300000|2020-04-01 18:55:00|5163.5|5159.5|5159|5155|5163.5|5159.5|5158|5154|34
1585767600000|2020-04-01 19:00:00|5159.5|5155.5|5150.5|5146.5|5165.5|5161.5|5149.5|5145.5|38
1585767900000|2020-04-01 19:05:00|5150|5146|5141.5|5137.5|5155|5151|5140|5136|103
1585768200000|2020-04-01 19:10:00|5141|5137|5141.5|5137.5|5147.5|5143.5|5137|5133|57
1585768500000|2020-04-01 19:15:00|5142|5138|5150|5146|5152|5148|5141|5137|63
1585768800000|2020-04-01 19:20:00|5149.5|5145.5|5129|5125|5150.5|5146.5|5128.5|5124.5|131
1585769100000|2020-04-01 19:25:00|5129.5|5125.5|5124|5120|5131|5127|5123.5|5119.5|118
1585769400000|2020-04-01 19:30:00|5124.5|5120.5|5122.5|5118.5|5134.5|5130.5|5122.5|5118.5|76
1585769700000|2020-04-01 19:35:00|5123|5119|5110|5106|5123|5119|5108|5104|95
1585770000000|2020-04-01 19:40:00|5109|5105|5108|5104|5118.5|5114.5|5104.5|5100.5|100
1585770300000|2020-04-01 19:45:00|5107.5|5103.5|5109.5|5105.5|5121.5|5117.5|5103.5|5099.5|425
1585770600000|2020-04-01 19:50:00|5108|5104|5094.5|5090.5|5108|5104|5093|5089|469
1585770900000|2020-04-01 19:55:00|5095|5091|5091.5|5087.5|5102|5098|5071.5|5067.5|436
1585771200000|2020-04-01 20:00:00|5085|5080|5087.8|5082.8|5087.8|5082.8|5068.4|5063.4|1
1585771500000|2020-04-01 20:05:00|5086|5081|5073.2|5068.2|5089.6|5084.6|5072.6|5067.6|0
1585771800000|2020-04-01 20:10:00|5072.6|5067.6|5074.3|5069.3|5085.4|5080.4|5072|5067|0
1585772100000|2020-04-01 20:15:00|5074.6|5069.6|5072|5067|5075|5070|5071|5066|0
1585772400000|2020-04-01 20:20:00|5072.2|5067.2|5073.4|5068.4|5074|5069|5072.1|5067.1|0
1585772700000|2020-04-01 20:25:00|5073.2|5068.2|5076.3|5071.3|5076.7|5071.7|5072.3|5067.3|0
1585773000000|2020-04-01 20:30:00|5077.1|5072.1|5092|5087|5094.6|5089.6|5077.1|5072.1|0
1585773300000|2020-04-01 20:35:00|5091.4|5086.4|5104.7|5099.7|5106|5101|5090.8|5085.8|0
1585773600000|2020-04-01 20:40:00|5105.3|5100.3|5103|5098|5105.9|5100.9|5096.1|5091.1|0
1585773900000|2020-04-01 20:45:00|5102.4|5097.4|5103.7|5098.7|5106.4|5101.4|5102.1|5097.1|0
1585774200000|2020-04-01 20:50:00|5104.3|5099.3|5097.1|5092.1|5104.3|5099.3|5096.5|5091.5|0
1585774500000|2020-04-01 20:55:00|5097.2|5092.2|5099.8|5094.8|5102.5|5097.5|5096.2|5091.2|0
1585774800000|2020-04-01 21:00:00|5099.6|5094.6|5096.9|5091.9|5100.2|5095.2|5096.9|5091.9|0
1585775100000|2020-04-01 21:05:00|5097|5092|5097|5092|5097.4|5092.4|5096|5091|0
1585775400000|2020-04-01 21:10:00|5097.1|5092.1|5096.8|5091.8|5097.1|5092.1|5096.4|5091.4|0
1585775700000|2020-04-01 21:15:00|5098.8|5093.8|5101.3|5096.3|5102.6|5097.6|5098.8|5093.8|0
1585776000000|2020-04-01 21:20:00|5100.9|5095.9|5100.8|5095.8|5102.7|5097.7|5100.5|5095.5|0
1585776300000|2020-04-01 21:25:00|5099.9|5094.9|5099.2|5094.2|5100.7|5095.7|5098.3|5093.3|0
1585776600000|2020-04-01 21:30:00|5099.6|5094.6|5107.2|5102.2|5107.3|5102.3|5099.6|5094.6|0
1585776900000|2020-04-01 21:35:00|5107.6|5102.6|5103|5098|5107.7|5102.7|5103|5098|0
1585777200000|2020-04-01 21:40:00|5102.8|5097.8|5104.9|5099.9|5106|5101|5101.6|5096.6|0
1585777500000|2020-04-01 21:45:00|5104.8|5099.8|5105.4|5100.4|5106.9|5101.9|5104.8|5099.8|0
1585777800000|2020-04-01 21:50:00|5105.3|5100.3|5108.5|5103.5|5109.4|5104.4|5105.2|5100.2|0
1585778100000|2020-04-01 21:55:00|5108.6|5103.6|5108.4|5103.4|5109.4|5104.4|5105.1|5100.1|0
1585778400000|2020-04-01 22:00:00|5117.4|5112.4|5129|5124|5133.6|5128.6|5110.8|5105.8|0
1585778700000|2020-04-01 22:05:00|5129.3|5124.3|5135.6|5130.6|5135.8|5130.8|5124.2|5119.2|0
1585779000000|2020-04-01 22:10:00|5135|5130|5134.6|5129.6|5139.4|5134.4|5133|5128|0
1585779300000|2020-04-01 22:15:00|5134.9|5129.9|5136.7|5131.7|5142.6|5137.6|5131.7|5126.7|0
1585779600000|2020-04-01 22:20:00|5136.4|5131.4|5143.4|5138.4|5149|5144|5135.2|5130.2|0
1585779900000|2020-04-01 22:25:00|5142.8|5137.8|5116.3|5111.3|5143.6|5138.6|5116|5111|0
1585780200000|2020-04-01 22:30:00|5115.7|5110.7|5111.1|5106.1|5121.4|5116.4|5107.3|5102.3|0
1585780500000|2020-04-01 22:35:00|5110.5|5105.5|5118.8|5113.8|5118.8|5113.8|5109.2|5104.2|0
1585780800000|2020-04-01 22:40:00|5119.4|5114.4|5117.9|5112.9|5119.4|5114.4|5110|5105|0
1585781100000|2020-04-01 22:45:00|5117.6|5112.6|5100.7|5095.7|5120.7|5115.7|5100.7|5095.7|0
1585781400000|2020-04-01 22:50:00|5104.5|5101.5|5093.5|5090.5|5110.5|5107.5|5089|5086|1243
1585781700000|2020-04-01 22:55:00|5094.5|5091.5|5117|5114|5118.5|5115.5|5094|5091|376
1585782000000|2020-04-01 23:00:00|5122|5119|5118.5|5116.5|5142|5140|5114.5|5112.5|878
1585782300000|2020-04-01 23:05:00|5118|5116|5093|5091|5118|5116|5091|5089|757
1585782600000|2020-04-01 23:10:00|5094|5092|5116|5114|5116|5114|5089.5|5087.5|686
1585782900000|2020-04-01 23:15:00|5114|5112|5122.3|5120.3|5126.3|5124.3|5108.5|5106.5|501
1585783200000|2020-04-01 23:20:00|5121.8|5119.8|5112.3|5110.3|5132.3|5130.3|5109.3|5107.3|673
1585783500000|2020-04-01 23:25:00|5111.8|5109.8|5124.3|5122.3|5126.3|5124.3|5110.3|5108.3|321
1585783800000|2020-04-01 23:30:00|5123.8|5121.8|5132.8|5130.8|5133.3|5131.3|5121.3|5119.3|414
1585784100000|2020-04-01 23:35:00|5131.8|5129.8|5152.3|5150.3|5159.8|5157.8|5124.8|5122.8|768
1585784400000|2020-04-01 23:40:00|5151.8|5149.8|5151.3|5149.3|5159.3|5157.3|5141.8|5139.8|441
1585784700000|2020-04-01 23:45:00|5150.8|5148.8|5150.3|5148.3|5158.3|5156.3|5146.3|5144.3|499
1585785000000|2020-04-01 23:50:00|5150.8|5148.8|5157.8|5155.8|5161.3|5159.3|5146.8|5144.8|313
1585785300000|2020-04-01 23:55:00|5157.3|5155.3|5156.3|5154.3|5174.8|5172.8|5151.3|5149.3|428
1585785600000|2020-04-02 00:00:00|5156.8|5154.8|5184.8|5182.8|5195.3|5193.3|5156.3|5154.3|576
1585785900000|2020-04-02 00:05:00|5183.3|5181.3|5142.3|5140.3|5186.3|5184.3|5141.8|5139.8|786
1585786200000|2020-04-02 00:10:00|5141.3|5139.3|5153.3|5151.3|5159.8|5157.8|5134.8|5132.8|477
1585786500000|2020-04-02 00:15:00|5154.3|5152.3|5178.8|5176.8|5188.3|5186.3|5141.3|5139.3|570
1585786800000|2020-04-02 00:20:00|5181.8|5179.8|5167.3|5165.3|5181.8|5179.8|5153.3|5151.3|390
1585787100000|2020-04-02 00:25:00|5166.8|5164.8|5153.8|5151.8|5170.8|5168.8|5153.3|5151.3|330
1585787400000|2020-04-02 00:30:00|5152.3|5150.3|5153.3|5151.3|5161.3|5159.3|5147.8|5145.8|379
1585787700000|2020-04-02 00:35:00|5152.3|5150.3|5149.8|5147.8|5161.3|5159.3|5146.3|5144.3|354
1585788000000|2020-04-02 00:40:00|5150.8|5148.8|5145.3|5143.3|5165.8|5163.8|5139.3|5137.3|318
1585788300000|2020-04-02 00:45:00|5146.3|5144.3|5146.3|5144.3|5153.3|5151.3|5141.3|5139.3|351
1585788600000|2020-04-02 00:50:00|5145.8|5143.8|5148.3|5146.3|5149.3|5147.3|5139.8|5137.8|426
1585788900000|2020-04-02 00:55:00|5147.3|5145.3|5141.3|5139.3|5154.3|5152.3|5139.3|5137.3|420
1585789200000|2020-04-02 01:00:00|5142.3|5140.3|5124.8|5122.8|5142.8|5140.8|5124.8|5122.8|421
1585789500000|2020-04-02 01:05:00|5124.3|5122.3|5110.3|5108.3|5125.8|5123.8|5109.8|5107.8|475
1585789800000|2020-04-02 01:10:00|5109.8|5107.8|5124.3|5122.3|5127.3|5125.3|5104.3|5102.3|496
1585790100000|2020-04-02 01:15:00|5123.8|5121.8|5137.3|5135.3|5138.3|5136.3|5121.3|5119.3|464
1585790400000|2020-04-02 01:20:00|5138.8|5136.8|5143.3|5141.3|5147.3|5145.3|5137.3|5135.3|356
1585790700000|2020-04-02 01:25:00|5143.8|5141.8|5136.3|5134.3|5144.8|5142.8|5127.3|5125.3|372
1585791000000|2020-04-02 01:30:00|5137.3|5135.3|5135.3|5133.3|5141.3|5139.3|5126.8|5124.8|479
1585791300000|2020-04-02 01:35:00|5135.8|5133.8|5135.3|5133.3|5141.8|5139.8|5132.3|5130.3|336
1585791600000|2020-04-02 01:40:00|5135.8|5133.8|5147.3|5145.3|5147.3|5145.3|5132.3|5130.3|402
1585791900000|2020-04-02 01:45:00|5146.3|5144.3|5155.3|5153.3|5155.3|5153.3|5144.3|5142.3|530
1585792200000|2020-04-02 01:50:00|5154.8|5152.8|5147.3|5145.3|5175.3|5173.3|5147.3|5145.3|406
1585792500000|2020-04-02 01:55:00|5147.8|5145.8|5140.3|5138.3|5155.8|5153.8|5139.8|5137.8|299
1585792800000|2020-04-02 02:00:00|5140.8|5138.8|5153.3|5151.3|5155.8|5153.8|5139.3|5137.3|344
1585793100000|2020-04-02 02:05:00|5152.8|5150.8|5155.3|5153.3|5167.3|5165.3|5150.8|5148.8|582
1585793400000|2020-04-02 02:10:00|5155.8|5153.8|5165.8|5163.8|5166.3|5164.3|5152.8|5150.8|253
1585793700000|2020-04-02 02:15:00|5167.3|5165.3|5163.3|5161.3|5167.8|5165.8|5153.8|5151.8|315
1585794000000|2020-04-02 02:20:00|5162.3|5160.3|5169.3|5167.3|5171.3|5169.3|5162.3|5160.3|235
1585794300000|2020-04-02 02:25:00|5167.8|5165.8|5154.3|5152.3|5167.8|5165.8|5153.8|5151.8|261
1585794600000|2020-04-02 02:30:00|5154.8|5152.8|5152.3|5150.3|5156.3|5154.3|5149.3|5147.3|228
1585794900000|2020-04-02 02:35:00|5152.8|5150.8|5168.8|5166.8|5169.3|5167.3|5152.8|5150.8|236
1585795200000|2020-04-02 02:40:00|5168.3|5166.3|5165.8|5163.8|5172.8|5170.8|5162.3|5160.3|244
1585795500000|2020-04-02 02:45:00|5166.3|5164.3|5173.8|5171.8|5174.3|5172.3|5163.8|5161.8|301
1585795800000|2020-04-02 02:50:00|5174.3|5172.3|5181.8|5179.8|5186.8|5184.8|5171.8|5169.8|345
1585796100000|2020-04-02 02:55:00|5182.8|5180.8|5177.8|5175.8|5182.8|5180.8|5171.8|5169.8|375
1585796400000|2020-04-02 03:00:00|5176.8|5174.8|5180.3|5178.3|5182.8|5180.8|5171.8|5169.8|410
1585796700000|2020-04-02 03:05:00|5180.8|5178.8|5189.8|5187.8|5190.3|5188.3|5175.8|5173.8|364
1585797000000|2020-04-02 03:10:00|5188.8|5186.8|5189.3|5187.3|5201.3|5199.3|5182.8|5180.8|417
1585797300000|2020-04-02 03:15:00|5188.3|5186.3|5213.3|5211.3|5213.3|5211.3|5187.8|5185.8|459
1585797600000|2020-04-02 03:20:00|5213.8|5211.8|5206.3|5204.3|5222.3|5220.3|5198.3|5196.3|634
1585797900000|2020-04-02 03:25:00|5205.8|5203.8|5208.3|5206.3|5210.3|5208.3|5194.3|5192.3|409
1585798200000|2020-04-02 03:30:00|5207.8|5205.8|5200.8|5198.8|5208.8|5206.8|5196.3|5194.3|649
1585798500000|2020-04-02 03:35:00|5200.3|5198.3|5191.8|5189.8|5200.3|5198.3|5184.3|5182.3|635
1585798800000|2020-04-02 03:40:00|5191.3|5189.3|5193.3|5191.3|5203.8|5201.8|5189.3|5187.3|424
1585799100000|2020-04-02 03:45:00|5191.8|5189.8|5193.3|5191.3|5202.8|5200.8|5191.3|5189.3|426
1585799400000|2020-04-02 03:50:00|5194.8|5192.8|5187.8|5185.8|5195.8|5193.8|5183.8|5181.8|565
1585799700000|2020-04-02 03:55:00|5188.8|5186.8|5180.8|5178.8|5193.3|5191.3|5174.3|5172.3|698
1585800000000|2020-04-02 04:00:00|5181.8|5179.8|5187.3|5185.3|5192.8|5190.8|5178.3|5176.3|468
1585800300000|2020-04-02 04:05:00|5186.3|5184.3|5182.8|5180.8|5193.8|5191.8|5181.8|5179.8|443
1585800600000|2020-04-02 04:10:00|5183.8|5181.8|5172.3|5170.3|5183.8|5181.8|5161.8|5159.8|692
1585800900000|2020-04-02 04:15:00|5171.8|5169.8|5193.3|5191.3|5193.8|5191.8|5171.8|5169.8|495
1585801200000|2020-04-02 04:20:00|5192.3|5190.3|5192.3|5190.3|5194.8|5192.8|5183.8|5181.8|389
1585801500000|2020-04-02 04:25:00|5191.8|5189.8|5198.3|5196.3|5200.3|5198.3|5188.3|5186.3|455
1585801800000|2020-04-02 04:30:00|5197.8|5195.8|5193.3|5191.3|5205.8|5203.8|5184.3|5182.3|485
1585802100000|2020-04-02 04:35:00|5193.8|5191.8|5207.3|5205.3|5207.8|5205.8|5190.3|5188.3|463
1585802400000|2020-04-02 04:40:00|5206.8|5204.8|5216.8|5214.8|5217.8|5215.8|5204.8|5202.8|517
1585802700000|2020-04-02 04:45:00|5215.8|5213.8|5215.3|5213.3|5228.3|5226.3|5200.8|5198.8|757
1585803000000|2020-04-02 04:50:00|5214.8|5212.8|5222.8|5220.8|5225.3|5223.3|5205.3|5203.3|719
1585803300000|2020-04-02 04:55:00|5222.3|5220.3|5200.3|5198.3|5224.3|5222.3|5195.3|5193.3|1004
1585803600000|2020-04-02 05:00:00|5200.8|5197.8|5164.8|5161.8|5203.3|5200.3|5162.8|5159.8|1475
1585803900000|2020-04-02 05:05:00|5163.8|5160.8|5157.8|5154.8|5186.3|5183.3|5142.8|5139.8|4340
1585804200000|2020-04-02 05:10:00|5157.3|5154.3|5162.8|5159.8|5181.3|5178.3|5149.3|5146.3|3066
1585804500000|2020-04-02 05:15:00|5163.8|5160.8|5159.8|5156.8|5163.8|5160.8|5152.8|5149.8|1081
1585804800000|2020-04-02 05:20:00|5160.3|5157.3|5173.8|5170.8|5177.3|5174.3|5156.8|5153.8|967
1585805100000|2020-04-02 05:25:00|5174.8|5171.8|5167.3|5164.3|5178.8|5175.8|5163.3|5160.3|1396
1585805400000|2020-04-02 05:30:00|5166.2|5161.2|5185.8|5180.8|5189.4|5184.4|5166.2|5161.2|0
1585805700000|2020-04-02 05:35:00|5185.7|5180.7|5183.1|5178.1|5190.6|5185.6|5177.7|5172.7|0
1585806000000|2020-04-02 05:40:00|5182.9|5177.9|5181.5|5176.5|5183.1|5178.1|5171.3|5166.3|0
1585806300000|2020-04-02 05:45:00|5181.3|5176.3|5177.3|5172.3|5181.8|5176.8|5173.3|5168.3|0
1585806600000|2020-04-02 05:50:00|5177.1|5172.1|5176.4|5171.4|5183.2|5178.2|5171.3|5166.3|0
1585806900000|2020-04-02 05:55:00|5175.9|5170.9|5191.5|5186.5|5193|5188|5171.6|5166.6|0
1585807200000|2020-04-02 06:00:00|5191.2|5186.2|5187.5|5182.5|5199.1|5194.1|5182.5|5177.5|0
1585807500000|2020-04-02 06:05:00|5187.4|5182.4|5189.3|5184.3|5190.6|5185.6|5182.6|5177.6|0
1585807800000|2020-04-02 06:10:00|5200.8|5196.8|5181.3|5177.3|5205.8|5201.8|5174.3|5170.3|342
1585808100000|2020-04-02 06:15:00|5180.8|5176.8|5179.3|5175.3|5183.3|5179.3|5177.3|5173.3|251
1585808400000|2020-04-02 06:20:00|5178.8|5174.8|5174.3|5170.3|5182.3|5178.3|5173.8|5169.8|95
1585808700000|2020-04-02 06:25:00|5173.8|5169.8|5168.3|5164.3|5175.8|5171.8|5167.8|5163.8|290
1585809000000|2020-04-02 06:30:00|5167.8|5163.8|5174.8|5170.8|5174.8|5170.8|5167.3|5163.3|88
1585809300000|2020-04-02 06:35:00|5175.3|5171.3|5177.8|5173.8|5180.3|5176.3|5173.3|5169.3|184
1585809600000|2020-04-02 06:40:00|5177.3|5173.3|5173.8|5169.8|5178.8|5174.8|5173.8|5169.8|65
1585809900000|2020-04-02 06:45:00|5174.3|5170.3|5175.8|5171.8|5175.8|5171.8|5170.3|5166.3|117
1585810200000|2020-04-02 06:50:00|5175.3|5171.3|5176.3|5172.3|5176.8|5172.8|5172.3|5168.3|100
1585810500000|2020-04-02 06:55:00|5177.8|5173.8|5179.8|5175.8|5180.8|5176.8|5173.8|5169.8|162
1585810800000|2020-04-02 07:00:00|5180.3|5176.3|5177.8|5173.8|5183.3|5179.3|5172.8|5168.8|99
1585811100000|2020-04-02 07:05:00|5177.3|5173.3|5175.3|5171.3|5180.8|5176.8|5170.3|5166.3|191
1585811400000|2020-04-02 07:10:00|5175.8|5171.8|5181.8|5177.8|5183.3|5179.3|5174.3|5170.3|16
1585811700000|2020-04-02 07:15:00|5181.3|5177.3|5188.3|5184.3|5188.3|5184.3|5178.8|5174.8|41
1585812000000|2020-04-02 07:20:00|5188.8|5184.8|5188.3|5184.3|5194.8|5190.8|5187.3|5183.3|147
1585812300000|2020-04-02 07:25:00|5187.8|5183.8|5184.3|5180.3|5189.3|5185.3|5181.8|5177.8|36
1585812600000|2020-04-02 07:30:00|5183.8|5179.8|5165.3|5161.3|5184.3|5180.3|5165.3|5161.3|86
1585812900000|2020-04-02 07:35:00|5164.8|5160.8|5173.3|5169.3|5173.3|5169.3|5156.8|5152.8|139
1585813200000|2020-04-02 07:40:00|5172.8|5168.8|5182.8|5178.8|5184.3|5180.3|5172.3|5168.3|110
1585813500000|2020-04-02 07:45:00|5183.3|5179.3|5180.8|5176.8|5188.8|5184.8|5178.8|5174.8|88
1585813800000|2020-04-02 07:50:00|5181.3|5177.3|5186.8|5182.8|5186.8|5182.8|5176.8|5172.8|15
1585814100000|2020-04-02 07:55:00|5187.3|5183.3|5189.8|5185.8|5189.8|5185.8|5183.3|5179.3|11
1585814400000|2020-04-02 08:00:00|5190.3|5186.3|5191.8|5187.8|5193.3|5189.3|5186.8|5182.8|62
1585814700000|2020-04-02 08:05:00|5191.3|5187.3|5188.3|5184.3|5194.3|5190.3|5187.8|5183.8|95
1585815000000|2020-04-02 08:10:00|5187.8|5183.8|5189.8|5185.8|5190.8|5186.8|5184.8|5180.8|39
1585815300000|2020-04-02 08:15:00|5190.3|5186.3|5191.3|5187.3|5193.3|5189.3|5188.3|5184.3|105
1585815600000|2020-04-02 08:20:00|5190.8|5186.8|5190.3|5186.3|5193.3|5189.3|5188.3|5184.3|67
1585815900000|2020-04-02 08:25:00|5190.8|5186.8|5191.8|5187.8|5194.3|5190.3|5188.8|5184.8|125
1585816200000|2020-04-02 08:30:00|5192.3|5188.3|5195.8|5191.8|5196.8|5192.8|5190.3|5186.3|167
1585816500000|2020-04-02 08:35:00|5195.3|5191.3|5204.3|5200.3|5205.8|5201.8|5195.3|5191.3|94
1585816800000|2020-04-02 08:40:00|5203.8|5199.8|5201.8|5197.8|5205.3|5201.3|5199.3|5195.3|117
1585817100000|2020-04-02 08:45:00|5202.3|5198.3|5203.8|5199.8|5205.3|5201.3|5201.3|5197.3|82
1585817400000|2020-04-02 08:50:00|5204.3|5200.3|5201.3|5197.3|5206.3|5202.3|5200.3|5196.3|89
1585817700000|2020-04-02 08:55:00|5201.8|5197.8|5199.3|5195.3|5202.8|5198.8|5198.8|5194.8|118
1585818000000|2020-04-02 09:00:00|5199.8|5195.8|5202.3|5198.3|5203.3|5199.3|5192.8|5188.8|71
1585818300000|2020-04-02 09:05:00|5201.8|5197.8|5201.3|5197.3|5202.3|5198.3|5195.8|5191.8|43
1585818600000|2020-04-02 09:10:00|5201.8|5197.8|5198.8|5194.8|5204.3|5200.3|5198.3|5194.3|44
1585818900000|2020-04-02 09:15:00|5199.3|5195.3|5205.3|5201.3|5206.3|5202.3|5198.3|5194.3|24
1585819200000|2020-04-02 09:20:00|5204.8|5200.8|5201.8|5197.8|5206.3|5202.3|5200.3|5196.3|40
1585819500000|2020-04-02 09:25:00|5201.3|5197.3|5199.8|5195.8|5203.3|5199.3|5196.8|5192.8|37
1585819800000|2020-04-02 09:30:00|5200.3|5196.3|5200.3|5196.3|5201.8|5197.8|5199.3|5195.3|40
1585820100000|2020-04-02 09:35:00|5199.8|5195.8|5190.3|5186.3|5200.3|5196.3|5187.3|5183.3|53
1585820400000|2020-04-02 09:40:00|5189.8|5185.8|5192.3|5188.3|5192.3|5188.3|5185.3|5181.3|51
1585820700000|2020-04-02 09:45:00|5192.8|5188.8|5189.3|5185.3|5195.3|5191.3|5187.3|5183.3|37
1585821000000|2020-04-02 09:50:00|5188.8|5184.8|5191.3|5187.3|5192.8|5188.8|5184.8|5180.8|91
1585821300000|2020-04-02 09:55:00|5190.8|5186.8|5184.3|5180.3|5194.8|5190.8|5182.3|5178.3|71
1585821600000|2020-04-02 10:00:00|5185.3|5181.3|5167.3|5163.3|5185.3|5181.3|5164.8|5160.8|80
1585821900000|2020-04-02 10:05:00|5166.8|5162.8|5163.8|5159.8|5170.3|5166.3|5162.8|5158.8|83
1585822200000|2020-04-02 10:10:00|5164.8|5160.8|5172.8|5168.8|5177.8|5173.8|5164.8|5160.8|100
1585822500000|2020-04-02 10:15:00|5173.3|5169.3|5168.8|5164.8|5173.8|5169.8|5163.8|5159.8|132
1585822800000|2020-04-02 10:20:00|5168.3|5164.3|5170.3|5166.3|5173.8|5169.8|5167.8|5163.8|114
1585823100000|2020-04-02 10:25:00|5170.8|5166.8|5177.3|5173.3|5185.3|5181.3|5169.8|5165.8|133
1585823400000|2020-04-02 10:30:00|5177.8|5173.8|5168.3|5164.3|5178.3|5174.3|5167.3|5163.3|107
1585823700000|2020-04-02 10:35:00|5168.8|5164.8|5167.3|5163.3|5170.8|5166.8|5163.3|5159.3|128
1585824000000|2020-04-02 10:40:00|5166.8|5162.8|5176.3|5172.3|5177.3|5173.3|5165.3|5161.3|156
1585824300000|2020-04-02 10:45:00|5176.8|5172.8|5171.8|5167.8|5177.8|5173.8|5170.8|5166.8|133
1585824600000|2020-04-02 10:50:00|5170.8|5166.8|5166.3|5162.3|5172.3|5168.3|5162.8|5158.8|115
1585824900000|2020-04-02 10:55:00|5166.8|5162.8|5179.3|5175.3|5180.3|5176.3|5164.8|5160.8|89
1585825200000|2020-04-02 11:00:00|5179.8|5175.8|5163.3|5159.3|5179.8|5175.8|5163.3|5159.3|82
1585825500000|2020-04-02 11:05:00|5162.8|5158.8|5156.8|5152.8|5165.8|5161.8|5155.8|5151.8|82
1585825800000|2020-04-02 11:10:00|5156.3|5152.3|5155.8|5151.8|5160.3|5156.3|5153.3|5149.3|89
1585826100000|2020-04-02 11:15:00|5156.3|5152.3|5154.8|5150.8|5158.8|5154.8|5154.3|5150.3|69
1585826400000|2020-04-02 11:20:00|5155.8|5151.8|5158.8|5154.8|5159.3|5155.3|5154.8|5150.8|91
1585826700000|2020-04-02 11:25:00|5159.8|5155.8|5159.8|5155.8|5160.3|5156.3|5155.8|5151.8|85
1585827000000|2020-04-02 11:30:00|5158.8|5154.8|5155.8|5151.8|5158.8|5154.8|5150.8|5146.8|103
1585827300000|2020-04-02 11:35:00|5155.3|5151.3|5154.8|5150.8|5157.3|5153.3|5151.8|5147.8|101
1585827600000|2020-04-02 11:40:00|5155.8|5151.8|5153.3|5149.3|5156.8|5152.8|5151.3|5147.3|83
1585827900000|2020-04-02 11:45:00|5153.8|5149.8|5157.3|5153.3|5158.8|5154.8|5152.8|5148.8|85
1585828200000|2020-04-02 11:50:00|5156.8|5152.8|5158.8|5154.8|5165.8|5161.8|5156.8|5152.8|107
1585828500000|2020-04-02 11:55:00|5158.3|5154.3|5161.3|5157.3|5162.8|5158.8|5156.8|5152.8|168
1585828800000|2020-04-02 12:00:00|5160.8|5156.8|5170.3|5166.3|5171.8|5167.8|5159.8|5155.8|104
1585829100000|2020-04-02 12:05:00|5170.8|5166.8|5167.8|5163.8|5171.8|5167.8|5165.3|5161.3|49
1585829400000|2020-04-02 12:10:00|5168.3|5164.3|5168.3|5164.3|5171.8|5167.8|5167.3|5163.3|55
1585829700000|2020-04-02 12:15:00|5168.8|5164.8|5162.3|5158.3|5171.3|5167.3|5160.3|5156.3|56
1585830000000|2020-04-02 12:20:00|5162.8|5158.8|5157.8|5153.8|5164.8|5160.8|5156.8|5152.8|21
1585830300000|2020-04-02 12:25:00|5157.3|5153.3|5155.8|5151.8|5160.3|5156.3|5153.8|5149.8|38
1585830600000|2020-04-02 12:30:00|5155.3|5151.3|5146.3|5142.3|5157.8|5153.8|5146.3|5142.3|112
1585830900000|2020-04-02 12:35:00|5147.8|5143.8|5135.3|5131.3|5147.8|5143.8|5128.8|5124.8|151
1585831200000|2020-04-02 12:40:00|5135.8|5131.8|5142.8|5138.8|5144.8|5140.8|5125.8|5121.8|192
1585831500000|2020-04-02 12:45:00|5142.3|5138.3|5146.8|5142.8|5150.8|5146.8|5140.3|5136.3|52
1585831800000|2020-04-02 12:50:00|5147.3|5143.3|5139.8|5135.8|5148.8|5144.8|5137.8|5133.8|23
1585832100000|2020-04-02 12:55:00|5140.3|5136.3|5143.8|5139.8|5151.8|5147.8|5138.8|5134.8|41
1585832400000|2020-04-02 13:00:00|5144.3|5140.3|5141.3|5137.3|5152.3|5148.3|5139.3|5135.3|72
1585832700000|2020-04-02 13:05:00|5140.3|5136.3|5130.8|5126.8|5147.8|5143.8|5130.3|5126.3|163
1585833000000|2020-04-02 13:10:00|5130.3|5126.3|5121.8|5117.8|5133.3|5129.3|5118.3|5114.3|132
1585833300000|2020-04-02 13:15:00|5123.3|5119.3|5133.3|5129.3|5133.8|5129.8|5123.3|5119.3|91
1585833600000|2020-04-02 13:20:00|5133.8|5129.8|5143.8|5139.8|5146.3|5142.3|5133.3|5129.3|105
1585833900000|2020-04-02 13:25:00|5144.8|5140.8|5144.8|5140.8|5149.8|5145.8|5140.3|5136.3|49
1585834200000|2020-04-02 13:30:00|5145.8|5141.8|5154.3|5150.3|5162.8|5158.8|5142.8|5138.8|254
1585834500000|2020-04-02 13:35:00|5154.8|5150.8|5153.8|5149.8|5162.8|5158.8|5148.8|5144.8|171
1585834800000|2020-04-02 13:40:00|5154.3|5150.3|5143.3|5139.3|5161.3|5157.3|5138.8|5134.8|126
1585835100000|2020-04-02 13:45:00|5143.8|5139.8|5140.8|5136.8|5145.8|5141.8|5134.8|5130.8|178
1585835400000|2020-04-02 13:50:00|5141.3|5137.3|5143.8|5139.8|5158.8|5154.8|5140.3|5136.3|103
1585835700000|2020-04-02 13:55:00|5144.3|5140.3|5166.3|5162.3|5169.8|5165.8|5144.3|5140.3|139
1585836000000|2020-04-02 14:00:00|5165.8|5161.8|5172.8|5168.8|5176.3|5172.3|5161.8|5157.8|189
1585836300000|2020-04-02 14:05:00|5172.3|5168.3|5185.3|5181.3|5188.8|5184.8|5164.8|5160.8|95
1585836600000|2020-04-02 14:10:00|5186.8|5182.8|5177.8|5173.8|5194.3|5190.3|5174.3|5170.3|98
1585836900000|2020-04-02 14:15:00|5178.3|5174.3|5182.3|5178.3|5182.3|5178.3|5166.3|5162.3|80
1585837200000|2020-04-02 14:20:00|5182.8|5178.8|5188.8|5184.8|5189.8|5185.8|5180.8|5176.8|114
1585837500000|2020-04-02 14:25:00|5186.8|5182.8|5202.8|5198.8|5202.8|5198.8|5183.3|5179.3|132
1585837800000|2020-04-02 14:30:00|5203.3|5199.3|5201.8|5197.8|5211.8|5207.8|5188.8|5184.8|297
1585838100000|2020-04-02 14:35:00|5202.3|5198.3|5241.3|5237.3|5241.3|5237.3|5202.3|5198.3|289
1585838400000|2020-04-02 14:40:00|5243.3|5239.3|5282.8|5278.8|5285.8|5281.8|5231.3|5227.3|606
1585838700000|2020-04-02 14:45:00|5281.8|5277.8|5275.3|5271.3|5296.8|5292.8|5263.8|5259.8|593
1585839000000|2020-04-02 14:50:00|5274.3|5270.3|5265.8|5261.8|5278.3|5274.3|5252.3|5248.3|403
1585839300000|2020-04-02 14:55:00|5266.3|5262.3|5271.3|5267.3|5276.3|5272.3|5256.3|5252.3|270
1585839600000|2020-04-02 15:00:00|5269.8|5265.8|5302.3|5298.3|5304.3|5300.3|5265.3|5261.3|498
1585839900000|2020-04-02 15:05:00|5302.8|5298.8|5286.3|5282.3|5309.3|5305.3|5286.3|5282.3|499
1585840200000|2020-04-02 15:10:00|5285.8|5281.8|5258.3|5254.3|5286.3|5282.3|5256.8|5252.8|308
1585840500000|2020-04-02 15:15:00|5258.8|5254.8|5246.8|5242.8|5274.8|5270.8|5245.3|5241.3|254
1585840800000|2020-04-02 15:20:00|5247.3|5243.3|5246.3|5242.3|5259.3|5255.3|5242.8|5238.8|123
1585841100000|2020-04-02 15:25:00|5245.8|5241.8|5243.8|5239.8|5246.3|5242.3|5233.8|5229.8|207
1585841400000|2020-04-02 15:30:00|5243.3|5239.3|5272.8|5268.8|5281.3|5277.3|5242.3|5238.3|143
1585841700000|2020-04-02 15:35:00|5273.3|5269.3|5263.8|5259.8|5285.8|5281.8|5256.3|5252.3|77
1585842000000|2020-04-02 15:40:00|5263.3|5259.3|5260.8|5256.8|5265.8|5261.8|5256.3|5252.3|40
1585842300000|2020-04-02 15:45:00|5260.3|5256.3|5284.3|5280.3|5284.3|5280.3|5246.8|5242.8|91
1585842600000|2020-04-02 15:50:00|5282.3|5278.3|5281.8|5277.8|5285.3|5281.3|5276.8|5272.8|64
1585842900000|2020-04-02 15:55:00|5281.3|5277.3|5280.3|5276.3|5289.8|5285.8|5273.8|5269.8|35
1585843200000|2020-04-02 16:00:00|5280.8|5276.8|5286.3|5282.3|5289.8|5285.8|5271.8|5267.8|90
1585843500000|2020-04-02 16:05:00|5285.8|5281.8|5291.8|5287.8|5300.8|5296.8|5285.3|5281.3|28
1585843800000|2020-04-02 16:10:00|5290.8|5286.8|5299.3|5295.3|5303.3|5299.3|5287.8|5283.8|80
1585844100000|2020-04-02 16:15:00|5297.3|5293.3|5282.3|5278.3|5297.3|5293.3|5282.3|5278.3|30
1585844400000|2020-04-02 16:20:00|5282.8|5278.8|5269.8|5265.8|5284.8|5280.8|5269.8|5265.8|31
1585844700000|2020-04-02 16:25:00|5271.8|5267.8|5267.3|5263.3|5280.8|5276.8|5266.8|5262.8|32
1585845000000|2020-04-02 16:30:00|5267.8|5263.8|5261.3|5257.3|5273.8|5269.8|5261.3|5257.3|42
1585845300000|2020-04-02 16:35:00|5261.8|5257.8|5267.3|5263.3|5274.8|5270.8|5261.8|5257.8|53
1585845600000|2020-04-02 16:40:00|5266.8|5262.8|5259.8|5255.8|5267.3|5263.3|5257.8|5253.8|120
1585845900000|2020-04-02 16:45:00|5259.3|5255.3|5282.3|5278.3|5282.3|5278.3|5256.3|5252.3|120
1585846200000|2020-04-02 16:50:00|5281.8|5277.8|5289.8|5285.8|5292.3|5288.3|5281.3|5277.3|83
1585846500000|2020-04-02 16:55:00|5289.3|5285.3|5287.3|5283.3|5289.3|5285.3|5281.8|5277.8|60
1585846800000|2020-04-02 17:00:00|5287.8|5283.8|5280.8|5276.8|5294.3|5290.3|5280.8|5276.8|46
1585847100000|2020-04-02 17:05:00|5281.3|5277.3|5254.8|5250.8|5281.3|5277.3|5254.3|5250.3|40
1585847400000|2020-04-02 17:10:00|5254.3|5250.3|5233.8|5229.8|5254.3|5250.3|5230.3|5226.3|123
1585847700000|2020-04-02 17:15:00|5233.3|5229.3|5222.8|5218.8|5233.3|5229.3|5216.8|5212.8|57
1585848000000|2020-04-02 17:20:00|5222.3|5218.3|5229.8|5225.8|5237.8|5233.8|5218.8|5214.8|25
1585848300000|2020-04-02 17:25:00|5230.3|5226.3|5214.8|5210.8|5232.3|5228.3|5214.3|5210.3|64
1585848600000|2020-04-02 17:30:00|5215.3|5211.3|5210.8|5206.8|5216.8|5212.8|5205.8|5201.8|67
1585848900000|2020-04-02 17:35:00|5210.3|5206.3|5208.8|5204.8|5220.3|5216.3|5204.8|5200.8|37
1585849200000|2020-04-02 17:40:00|5209.3|5205.3|5229.3|5225.3|5230.8|5226.8|5209.3|5205.3|13
1585849500000|2020-04-02 17:45:00|5228.8|5224.8|5222.8|5218.8|5230.3|5226.3|5219.8|5215.8|8
1585849800000|2020-04-02 17:50:00|5222.3|5218.3|5232.3|5228.3|5237.3|5233.3|5220.8|5216.8|12
1585850100000|2020-04-02 17:55:00|5233.3|5229.3|5209.3|5205.3|5233.3|5229.3|5207.3|5203.3|105
1585850400000|2020-04-02 18:00:00|5208.8|5204.8|5194.8|5190.8|5208.8|5204.8|5187.8|5183.8|30
1585850700000|2020-04-02 18:05:00|5194.3|5190.3|5187.8|5183.8|5196.8|5192.8|5187.8|5183.8|22
1585851000000|2020-04-02 18:10:00|5188.3|5184.3|5204.8|5200.8|5205.8|5201.8|5180.8|5176.8|79
1585851300000|2020-04-02 18:15:00|5205.3|5201.3|5184.8|5180.8|5207.3|5203.3|5184.8|5180.8|12
1585851600000|2020-04-02 18:20:00|5185.3|5181.3|5191.3|5187.3|5200.3|5196.3|5180.8|5176.8|32
1585851900000|2020-04-02 18:25:00|5191.8|5187.8|5214.8|5210.8|5218.3|5214.3|5191.8|5187.8|22
1585852200000|2020-04-02 18:30:00|5214.3|5210.3|5212.3|5208.3|5220.8|5216.8|5202.8|5198.8|26
1585852500000|2020-04-02 18:35:00|5212.8|5208.8|5223.8|5219.8|5224.3|5220.3|5210.3|5206.3|16
1585852800000|2020-04-02 18:40:00|5223.3|5219.3|5211.3|5207.3|5224.3|5220.3|5208.8|5204.8|19
1585853100000|2020-04-02 18:45:00|5210.8|5206.8|5215.3|5211.3|5223.3|5219.3|5206.3|5202.3|22
1585853400000|2020-04-02 18:50:00|5214.8|5210.8|5231.3|5227.3|5234.8|5230.8|5211.8|5207.8|14
1585853700000|2020-04-02 18:55:00|5230.8|5226.8|5242.8|5238.8|5245.8|5241.8|5228.8|5224.8|23
1585854000000|2020-04-02 19:00:00|5243.3|5239.3|5246.8|5242.8|5250.8|5246.8|5241.3|5237.3|24
1585854300000|2020-04-02 19:05:00|5246.3|5242.3|5252.3|5248.3|5252.8|5248.8|5232.3|5228.3|89
1585854600000|2020-04-02 19:10:00|5251.8|5247.8|5247.8|5243.8|5251.8|5247.8|5241.8|5237.8|127
1585854900000|2020-04-02 19:15:00|5247.3|5243.3|5252.3|5248.3|5254.3|5250.3|5242.8|5238.8|116
1585855200000|2020-04-02 19:20:00|5251.8|5247.8|5258.3|5254.3|5261.8|5257.8|5250.8|5246.8|18
1585855500000|2020-04-02 19:25:00|5258.8|5254.8|5255.3|5251.3|5261.8|5257.8|5249.8|5245.8|23
1585855800000|2020-04-02 19:30:00|5256.8|5252.8|5249.8|5245.8|5260.8|5256.8|5241.3|5237.3|67
1585856100000|2020-04-02 19:35:00|5249.3|5245.3|5246.8|5242.8|5253.8|5249.8|5241.3|5237.3|24
1585856400000|2020-04-02 19:40:00|5247.3|5243.3|5267.8|5263.8|5267.8|5263.8|5244.3|5240.3|44
1585856700000|2020-04-02 19:45:00|5267.3|5263.3|5269.3|5265.3|5269.3|5265.3|5257.8|5253.8|200
1585857000000|2020-04-02 19:50:00|5269.8|5265.8|5295.3|5291.3|5298.8|5294.8|5269.8|5265.8|470
1585857300000|2020-04-02 19:55:00|5294.3|5290.3|5284.3|5280.3|5306.3|5302.3|5271.3|5267.3|410
1585857600000|2020-04-02 20:00:00|5287.7|5282.7|5299.2|5294.2|5311.7|5306.7|5284.3|5279.3|0
1585857900000|2020-04-02 20:05:00|5298.6|5293.6|5298.4|5293.4|5307.8|5302.8|5293.2|5288.2|0
1585858200000|2020-04-02 20:10:00|5299.1|5294.1|5277.4|5272.4|5300|5295|5274.1|5269.1|0
1585858500000|2020-04-02 20:15:00|5277.9|5272.9|5278.3|5273.3|5280.5|5275.5|5277.8|5272.8|0
1585858800000|2020-04-02 20:20:00|5278.2|5273.2|5276.6|5271.6|5278.6|5273.6|5275.4|5270.4|0
1585859100000|2020-04-02 20:25:00|5277|5272|5279.1|5274.1|5279.5|5274.5|5277|5272|0
1585859400000|2020-04-02 20:30:00|5278.7|5273.7|5290.5|5285.5|5291.8|5286.8|5278.7|5273.7|0
1585859700000|2020-04-02 20:35:00|5291.1|5286.1|5292.9|5287.9|5294.3|5289.3|5291.1|5286.1|0
1585860000000|2020-04-02 20:40:00|5292.3|5287.3|5278.7|5273.7|5293.5|5288.5|5276.2|5271.2|0
1585860300000|2020-04-02 20:45:00|5279.3|5274.3|5286.7|5281.7|5288.5|5283.5|5273.6|5268.6|0
1585860600000|2020-04-02 20:50:00|5287.3|5282.3|5287.2|5282.2|5289.2|5284.2|5278.5|5273.5|0
1585860900000|2020-04-02 20:55:00|5287.9|5282.9|5282.2|5277.2|5291|5286|5280.7|5275.7|0
1585861200000|2020-04-02 21:00:00|5282.6|5277.6|5282.2|5277.2|5284.7|5279.7|5280.4|5275.4|0
1585861500000|2020-04-02 21:05:00|5282.4|5277.4|5280|5275|5282.7|5277.7|5280|5275|0
1585861800000|2020-04-02 21:10:00|5280.4|5275.4|5280.9|5275.9|5282.3|5277.3|5279.5|5274.5|0
1585862100000|2020-04-02 21:15:00|5280.7|5275.7|5284.6|5279.6|5285.4|5280.4|5279.8|5274.8|0
1585862400000|2020-04-02 21:20:00|5284.7|5279.7|5284.2|5279.2|5286.2|5281.2|5284.1|5279.1|0
1585862700000|2020-04-02 21:25:00|5284.8|5279.8|5280.5|5275.5|5285.6|5280.6|5280.5|5275.5|0
1585863000000|2020-04-02 21:30:00|5280.8|5275.8|5289.3|5284.3|5289.3|5284.3|5279.9|5274.9|0
1585863300000|2020-04-02 21:35:00|5288.9|5283.9|5289.8|5284.8|5289.9|5284.9|5288.6|5283.6|0
1585863600000|2020-04-02 21:40:00|5289.6|5284.6|5290.2|5285.2|5290.2|5285.2|5289.1|5284.1|0
1585863900000|2020-04-02 21:45:00|5290.9|5285.9|5292.7|5287.7|5292.7|5287.7|5290.4|5285.4|0
1585864200000|2020-04-02 21:50:00|5292.2|5287.2|5292|5287|5293.2|5288.2|5291.7|5286.7|0
1585864500000|2020-04-02 21:55:00|5291.5|5286.5|5291.3|5286.3|5292|5287|5290.1|5285.1|0
1585864800000|2020-04-02 22:00:00|5289.8|5284.8|5277.5|5272.5|5289.8|5284.8|5269.2|5264.2|0
1585865100000|2020-04-02 22:05:00|5277.8|5272.8|5285.3|5280.3|5289.3|5284.3|5277.2|5272.2|0
1585865400000|2020-04-02 22:10:00|5287.1|5282.1|5289|5284|5298.3|5293.3|5287.1|5282.1|0
1585865700000|2020-04-02 22:15:00|5289.9|5284.9|5293.8|5288.8|5295.7|5290.7|5286.5|5281.5|0
1585866000000|2020-04-02 22:20:00|5294.1|5289.1|5293.3|5288.3|5303|5298|5291.7|5286.7|0
1585866300000|2020-04-02 22:25:00|5292.7|5287.7|5293.9|5288.9|5297.3|5292.3|5291.1|5286.1|0
1585866600000|2020-04-02 22:30:00|5293.6|5288.6|5287.2|5282.2|5294.8|5289.8|5287.2|5282.2|0
1585866900000|2020-04-02 22:35:00|5287.1|5282.1|5282.8|5277.8|5290.1|5285.1|5280.3|5275.3|0
1585867200000|2020-04-02 22:40:00|5283.1|5278.1|5272.8|5267.8|5287.7|5282.7|5272.8|5267.8|0
1585867500000|2020-04-02 22:45:00|5273.4|5268.4|5237.3|5232.3|5279|5274|5236.7|5231.7|0
1585867800000|2020-04-02 22:50:00|5230.8|5227.8|5268.3|5265.3|5268.3|5265.3|5213.8|5210.8|1030
1585868100000|2020-04-02 22:55:00|5267.3|5264.3|5261.3|5258.3|5267.8|5264.8|5253.3|5250.3|346
1585868400000|2020-04-02 23:00:00|5260.8|5257.8|5253.8|5251.8|5272.3|5270.3|5253.8|5251.8|424
1585868700000|2020-04-02 23:05:00|5252.3|5250.3|5266.8|5264.8|5269.3|5267.3|5239.3|5237.3|339
1585869000000|2020-04-02 23:10:00|5265.8|5263.8|5253.8|5251.8|5267.3|5265.3|5249.3|5247.3|323
1585869300000|2020-04-02 23:15:00|5254.3|5252.3|5258.3|5256.3|5258.3|5256.3|5242.8|5240.8|286
1585869600000|2020-04-02 23:20:00|5258.8|5256.8|5259.3|5257.3|5265.3|5263.3|5250.8|5248.8|255
1585869900000|2020-04-02 23:25:00|5260.8|5258.8|5259.3|5257.3|5266.3|5264.3|5257.3|5255.3|264
1585870200000|2020-04-02 23:30:00|5259.8|5257.8|5257.3|5255.3|5267.8|5265.8|5253.8|5251.8|270
1585870500000|2020-04-02 23:35:00|5256.3|5254.3|5257.3|5255.3|5267.8|5265.8|5256.3|5254.3|184
1585870800000|2020-04-02 23:40:00|5256.8|5254.8|5227.3|5225.3|5256.8|5254.8|5226.8|5224.8|355
1585871100000|2020-04-02 23:45:00|5226.3|5224.3|5226.8|5224.8|5233.3|5231.3|5225.8|5223.8|231
1585871400000|2020-04-02 23:50:00|5227.3|5225.3|5222.8|5220.8|5238.3|5236.3|5220.3|5218.3|217
1585871700000|2020-04-02 23:55:00|5223.3|5221.3|5213.3|5211.3|5223.8|5221.8|5204.3|5202.3|390
1585872000000|2020-04-03 00:00:00|5212.8|5210.8|5219.3|5217.3|5227.3|5225.3|5212.3|5210.3|271
1585872300000|2020-04-03 00:05:00|5219.8|5217.8|5196.8|5194.8|5221.3|5219.3|5196.3|5194.3|332
1585872600000|2020-04-03 00:10:00|5196.3|5194.3|5184.8|5182.8|5205.8|5203.8|5184.8|5182.8|604
1585872900000|2020-04-03 00:15:00|5185.3|5183.3|5185.3|5183.3|5191.8|5189.8|5182.8|5180.8|462
1585873200000|2020-04-03 00:20:00|5184.8|5182.8|5187.3|5185.3|5187.8|5185.8|5181.8|5179.8|405
1585873500000|2020-04-03 00:25:00|5187.8|5185.8|5189.3|5187.3|5191.8|5189.8|5181.8|5179.8|529
1585873800000|2020-04-03 00:30:00|5187.3|5185.3|5208.3|5206.3|5209.3|5207.3|5187.3|5185.3|395
1585874100000|2020-04-03 00:35:00|5209.3|5207.3|5196.3|5194.3|5213.8|5211.8|5194.8|5192.8|252
1585874400000|2020-04-03 00:40:00|5195.8|5193.8|5162.8|5160.8|5195.8|5193.8|5162.3|5160.3|523
1585874700000|2020-04-03 00:45:00|5160.3|5158.3|5171.3|5169.3|5173.3|5171.3|5148.3|5146.3|868
1585875000000|2020-04-03 00:50:00|5171.8|5169.8|5170.3|5168.3|5175.8|5173.8|5160.3|5158.3|380
1585875300000|2020-04-03 00:55:00|5170.8|5168.8|5180.3|5178.3|5181.8|5179.8|5170.8|5168.8|296
1585875600000|2020-04-03 01:00:00|5179.8|5177.8|5164.8|5162.8|5183.8|5181.8|5162.8|5160.8|494
1585875900000|2020-04-03 01:05:00|5166.3|5164.3|5170.8|5168.8|5175.3|5173.3|5165.3|5163.3|330
1585876200000|2020-04-03 01:10:00|5169.3|5167.3|5175.2|5173.2|5181.7|5179.7|5164.2|5162.2|301
1585876500000|2020-04-03 01:15:00|5173.7|5171.7|5164.7|5162.7|5177.2|5175.2|5162.7|5160.7|339
1585876800000|2020-04-03 01:20:00|5165.7|5163.7|5173.7|5171.7|5175.2|5173.2|5158.2|5156.2|306
1585877100000|2020-04-03 01:25:00|5175.7|5173.7|5169.7|5167.7|5185.7|5183.7|5169.7|5167.7|326
1585877400000|2020-04-03 01:30:00|5169.2|5167.2|5210.7|5208.7|5214.7|5212.7|5169.2|5167.2|427
1585877700000|2020-04-03 01:35:00|5208.7|5206.7|5199.2|5197.2|5208.7|5206.7|5188.7|5186.7|305
1585878000000|2020-04-03 01:40:00|5199.7|5197.7|5187.2|5185.2|5200.2|5198.2|5174.2|5172.2|260
1585878300000|2020-04-03 01:45:00|5186.7|5184.7|5194.7|5192.7|5195.7|5193.7|5180.2|5178.2|303
1585878600000|2020-04-03 01:50:00|5193.7|5191.7|5186.7|5184.7|5200.7|5198.7|5186.7|5184.7|293
1585878900000|2020-04-03 01:55:00|5186.2|5184.2|5192.7|5190.7|5194.7|5192.7|5167.7|5165.7|436
1585879200000|2020-04-03 02:00:00|5194.7|5192.7|5176.2|5174.2|5205.7|5203.7|5174.7|5172.7|572
1585879500000|2020-04-03 02:05:00|5176.7|5174.7|5177.2|5175.2|5183.7|5181.7|5170.7|5168.7|311
1585879800000|2020-04-03 02:10:00|5176.7|5174.7|5174.2|5172.2|5178.7|5176.7|5165.7|5163.7|429
1585880100000|2020-04-03 02:15:00|5173.7|5171.7|5161.7|5159.7|5178.7|5176.7|5161.2|5159.2|381
1585880400000|2020-04-03 02:20:00|5161.2|5159.2|5157.2|5155.2|5162.2|5160.2|5153.7|5151.7|349
1585880700000|2020-04-03 02:25:00|5157.7|5155.7|5166.7|5164.7|5170.2|5168.2|5156.7|5154.7|309
1585881000000|2020-04-03 02:30:00|5164.7|5162.7|5159.2|5157.2|5164.7|5162.7|5156.2|5154.2|270
1585881300000|2020-04-03 02:35:00|5160.7|5158.7|5157.2|5155.2|5160.7|5158.7|5153.2|5151.2|243
1585881600000|2020-04-03 02:40:00|5156.7|5154.7|5163.7|5161.7|5174.7|5172.7|5156.2|5154.2|260
1585881900000|2020-04-03 02:45:00|5162.7|5160.7|5147.7|5145.7|5162.7|5160.7|5145.7|5143.7|401
1585882200000|2020-04-03 02:50:00|5146.7|5144.7|5159.7|5157.7|5166.7|5164.7|5144.7|5142.7|320
1585882500000|2020-04-03 02:55:00|5160.2|5158.2|5158.2|5156.2|5165.7|5163.7|5151.7|5149.7|237
1585882800000|2020-04-03 03:00:00|5157.2|5155.2|5146.2|5144.2|5157.7|5155.7|5145.7|5143.7|389
1585883100000|2020-04-03 03:05:00|5145.7|5143.7|5145.2|5143.2|5154.2|5152.2|5141.2|5139.2|348
1585883400000|2020-04-03 03:10:00|5143.7|5141.7|5138.7|5136.7|5143.7|5141.7|5126.2|5124.2|453
1585883700000|2020-04-03 03:15:00|5137.7|5135.7|5131.7|5129.7|5152.7|5150.7|5130.7|5128.7|379
1585884000000|2020-04-03 03:20:00|5132.7|5130.7|5138.7|5136.7|5144.7|5142.7|5124.7|5122.7|315
1585884300000|2020-04-03 03:25:00|5137.7|5135.7|5139.7|5137.7|5146.2|5144.2|5131.7|5129.7|303
1585884600000|2020-04-03 03:30:00|5138.2|5136.2|5129.7|5127.7|5140.7|5138.7|5120.2|5118.2|636
1585884900000|2020-04-03 03:35:00|5130.7|5128.7|5130.2|5128.2|5137.7|5135.7|5120.2|5118.2|462
1585885200000|2020-04-03 03:40:00|5129.7|5127.7|5120.7|5118.7|5132.7|5130.7|5120.2|5118.2|466
1585885500000|2020-04-03 03:45:00|5121.2|5119.2|5116.2|5114.2|5126.7|5124.7|5112.2|5110.2|347
1585885800000|2020-04-03 03:50:00|5115.7|5113.7|5108.7|5106.7|5117.2|5115.2|5106.2|5104.2|456
1585886100000|2020-04-03 03:55:00|5105.7|5103.7|5101.2|5099.2|5108.7|5106.7|5098.2|5096.2|615
1585886400000|2020-04-03 04:00:00|5101.7|5099.7|5108.2|5106.2|5108.7|5106.7|5097.2|5095.2|545
1585886700000|2020-04-03 04:05:00|5107.2|5105.2|5104.7|5102.7|5110.2|5108.2|5097.2|5095.2|585
1585887000000|2020-04-03 04:10:00|5104.2|5102.2|5082.7|5080.7|5104.7|5102.7|5082.2|5080.2|892
1585887300000|2020-04-03 04:15:00|5083.2|5081.2|5076.2|5074.2|5089.7|5087.7|5075.2|5073.2|621
1585887600000|2020-04-03 04:20:00|5075.2|5073.2|5083.2|5081.2|5091.7|5089.7|5073.7|5071.7|590
1585887900000|2020-04-03 04:25:00|5082.7|5080.7|5073.2|5071.2|5086.7|5084.7|5073.2|5071.2|548
1585888200000|2020-04-03 04:30:00|5073.7|5071.7|5066.2|5064.2|5080.7|5078.7|5063.7|5061.7|889
1585888500000|2020-04-03 04:35:00|5065.7|5063.7|5072.7|5070.7|5078.7|5076.7|5058.2|5056.2|823
1585888800000|2020-04-03 04:40:00|5069.7|5067.7|5061.7|5059.7|5073.7|5071.7|5052.7|5050.7|1285
1585889100000|2020-04-03 04:45:00|5061.2|5059.2|5054.2|5052.2|5064.7|5062.7|5054.2|5052.2|1394
1585889400000|2020-04-03 04:50:00|5054.7|5052.7|5052.2|5050.2|5061.2|5059.2|5050.7|5048.7|1085
1585889700000|2020-04-03 04:55:00|5051.2|5049.2|5052.2|5050.2|5064.2|5062.2|5041.2|5039.2|1526
1585890000000|2020-04-03 05:00:00|5052.7|5049.7|5091.2|5088.2|5091.7|5088.7|5049.7|5046.7|1647
1585890300000|2020-04-03 05:05:00|5092.2|5089.2|5092.7|5089.7|5123.7|5120.7|5083.2|5080.2|3363
1585890600000|2020-04-03 05:10:00|5095.7|5092.7|5065.2|5062.2|5099.7|5096.7|5061.2|5058.2|2457
1585890900000|2020-04-03 05:15:00|5064.2|5061.2|5060.7|5057.7|5079.7|5076.7|5059.2|5056.2|1268
1585891200000|2020-04-03 05:20:00|5061.2|5058.2|5067.2|5064.2|5075.2|5072.2|5057.7|5054.7|724
1585891500000|2020-04-03 05:25:00|5066.7|5063.7|5064.7|5061.7|5071.2|5068.2|5048.7|5045.7|1357
1585891800000|2020-04-03 05:30:00|5068.1|5063.1|5073.5|5068.5|5073.6|5068.6|5064|5059|2
1585892100000|2020-04-03 05:35:00|5074.1|5069.1|5078|5073|5078.9|5073.9|5070.6|5065.6|0
1585892400000|2020-04-03 05:40:00|5078.3|5073.3|5086.6|5081.6|5096.7|5091.7|5078.3|5073.3|0
1585892700000|2020-04-03 05:45:00|5086.5|5081.5|5091.9|5086.9|5095.6|5090.6|5082.6|5077.6|0
1585893000000|2020-04-03 05:50:00|5092.2|5087.2|5099.5|5094.5|5100.1|5095.1|5089.6|5084.6|0
1585893300000|2020-04-03 05:55:00|5100.1|5095.1|5103.6|5098.6|5107.8|5102.8|5092|5087|0
1585893600000|2020-04-03 06:00:00|5103.2|5098.2|5089.7|5084.7|5103.9|5098.9|5087.8|5082.8|0
1585893900000|2020-04-03 06:05:00|5089.8|5084.8|5084.6|5079.6|5093.3|5088.3|5083.3|5078.3|0
1585894200000|2020-04-03 06:10:00|5084.3|5079.3|5091.7|5087.7|5091.7|5087.7|5079.2|5075.2|188
1585894500000|2020-04-03 06:15:00|5092.2|5088.2|5099.2|5095.2|5099.7|5095.7|5088.2|5084.2|128
1585894800000|2020-04-03 06:20:00|5100.2|5096.2|5094.2|5090.2|5101.7|5097.7|5091.7|5087.7|182
1585895100000|2020-04-03 06:25:00|5094.7|5090.7|5095.7|5091.7|5101.7|5097.7|5093.7|5089.7|63
1585895400000|2020-04-03 06:30:00|5095.2|5091.2|5109.7|5105.7|5109.7|5105.7|5091.7|5087.7|218
1585895700000|2020-04-03 06:35:00|5110.7|5106.7|5105.2|5101.2|5114.2|5110.2|5100.2|5096.2|116
1585896000000|2020-04-03 06:40:00|5105.7|5101.7|5115.2|5111.2|5115.2|5111.2|5104.7|5100.7|52
1585896300000|2020-04-03 06:45:00|5114.7|5110.7|5118.7|5114.7|5123.7|5119.7|5114.7|5110.7|148
1585896600000|2020-04-03 06:50:00|5119.2|5115.2|5120.7|5116.7|5125.7|5121.7|5117.7|5113.7|58
1585896900000|2020-04-03 06:55:00|5121.7|5117.7|5115.2|5111.2|5123.2|5119.2|5115.2|5111.2|62
1585897200000|2020-04-03 07:00:00|5115.7|5111.7|5115.2|5111.2|5117.2|5113.2|5105.2|5101.2|91
1585897500000|2020-04-03 07:05:00|5115.7|5111.7|5108.2|5104.2|5118.2|5114.2|5107.2|5103.2|135
1585897800000|2020-04-03 07:10:00|5107.7|5103.7|5115.7|5111.7|5117.7|5113.7|5107.2|5103.2|66
1585898100000|2020-04-03 07:15:00|5115.2|5111.2|5103.2|5099.2|5116.7|5112.7|5096.2|5092.2|103
1585898400000|2020-04-03 07:20:00|5102.7|5098.7|5098.2|5094.2|5103.2|5099.2|5092.2|5088.2|71
1585898700000|2020-04-03 07:25:00|5098.7|5094.7|5111.7|5107.7|5112.7|5108.7|5098.7|5094.7|30
1585899000000|2020-04-03 07:30:00|5112.2|5108.2|5120.7|5116.7|5120.7|5116.7|5110.2|5106.2|37
1585899300000|2020-04-03 07:35:00|5121.2|5117.2|5121.7|5117.7|5123.7|5119.7|5115.7|5111.7|59
1585899600000|2020-04-03 07:40:00|5120.2|5116.2|5125.7|5121.7|5128.2|5124.2|5117.2|5113.2|53
1585899900000|2020-04-03 07:45:00|5126.2|5122.2|5126.2|5122.2|5128.7|5124.7|5123.7|5119.7|23
1585900200000|2020-04-03 07:50:00|5125.7|5121.7|5125.2|5121.2|5132.2|5128.2|5120.7|5116.7|30
1585900500000|2020-04-03 07:55:00|5125.7|5121.7|5123.7|5119.7|5129.7|5125.7|5115.7|5111.7|127
1585900800000|2020-04-03 08:00:00|5123.2|5119.2|5120.7|5116.7|5123.7|5119.7|5118.2|5114.2|96
1585901100000|2020-04-03 08:05:00|5121.2|5117.2|5135.7|5131.7|5135.7|5131.7|5121.2|5117.2|57
1585901400000|2020-04-03 08:10:00|5136.2|5132.2|5122.7|5118.7|5136.2|5132.2|5122.2|5118.2|86
1585901700000|2020-04-03 08:15:00|5122.2|5118.2|5126.7|5122.7|5132.2|5128.2|5120.2|5116.2|86
1585902000000|2020-04-03 08:20:00|5127.2|5123.2|5118.7|5114.7|5127.7|5123.7|5117.2|5113.2|32
1585902300000|2020-04-03 08:25:00|5118.2|5114.2|5120.2|5116.2|5120.2|5116.2|5115.7|5111.7|30
1585902600000|2020-04-03 08:30:00|5119.7|5115.7|5112.2|5108.2|5122.2|5118.2|5108.7|5104.7|23
1585902900000|2020-04-03 08:35:00|5112.7|5108.7|5103.2|5099.2|5112.7|5108.7|5102.2|5098.2|94
1585903200000|2020-04-03 08:40:00|5103.7|5099.7|5102.7|5098.7|5103.7|5099.7|5095.7|5091.7|73
1585903500000|2020-04-03 08:45:00|5102.2|5098.2|5102.7|5098.7|5105.2|5101.2|5098.7|5094.7|46
1585903800000|2020-04-03 08:50:00|5103.2|5099.2|5103.7|5099.7|5105.7|5101.7|5102.2|5098.2|44
1585904100000|2020-04-03 08:55:00|5104.2|5100.2|5107.7|5103.7|5107.7|5103.7|5103.7|5099.7|36
1585904400000|2020-04-03 09:00:00|5108.2|5104.2|5113.7|5109.7|5117.2|5113.2|5107.7|5103.7|85
1585904700000|2020-04-03 09:05:00|5114.2|5110.2|5111.7|5107.7|5114.7|5110.7|5108.2|5104.2|36
1585905000000|2020-04-03 09:10:00|5111.2|5107.2|5111.7|5107.7|5113.2|5109.2|5108.2|5104.2|32
1585905300000|2020-04-03 09:15:00|5112.2|5108.2|5102.7|5098.7|5113.7|5109.7|5098.7|5094.7|152
1585905600000|2020-04-03 09:20:00|5102.2|5098.2|5109.7|5105.7|5110.2|5106.2|5098.7|5094.7|124
1585905900000|2020-04-03 09:25:00|5110.7|5106.7|5119.7|5115.7|5121.2|5117.2|5110.7|5106.7|103
1585906200000|2020-04-03 09:30:00|5120.2|5116.2|5122.2|5118.2|5126.2|5122.2|5118.7|5114.7|81
1585906500000|2020-04-03 09:35:00|5122.7|5118.7|5114.7|5110.7|5126.7|5122.7|5114.7|5110.7|117
1585906800000|2020-04-03 09:40:00|5112.7|5108.7|5116.7|5112.7|5122.2|5118.2|5112.7|5108.7|59
1585907100000|2020-04-03 09:45:00|5116.2|5112.2|5112.7|5108.7|5116.7|5112.7|5105.7|5101.7|78
1585907400000|2020-04-03 09:50:00|5112.2|5108.2|5118.2|5114.2|5121.7|5117.7|5109.7|5105.7|26
1585907700000|2020-04-03 09:55:00|5117.7|5113.7|5121.2|5117.2|5121.7|5117.7|5114.2|5110.2|17
1585908000000|2020-04-03 10:00:00|5121.7|5117.7|5127.7|5123.7|5128.7|5124.7|5119.7|5115.7|75
1585908300000|2020-04-03 10:05:00|5128.2|5124.2|5124.7|5120.7|5129.2|5125.2|5120.2|5116.2|49
1585908600000|2020-04-03 10:10:00|5124.2|5120.2|5128.2|5124.2|5131.2|5127.2|5117.7|5113.7|172
1585908900000|2020-04-03 10:15:00|5127.7|5123.7|5128.2|5124.2|5131.7|5127.7|5125.7|5121.7|73
1585909200000|2020-04-03 10:20:00|5128.7|5124.7|5130.7|5126.7|5131.7|5127.7|5125.2|5121.2|143
1585909500000|2020-04-03 10:25:00|5130.2|5126.2|5128.2|5124.2|5130.7|5126.7|5128.2|5124.2|86
1585909800000|2020-04-03 10:30:00|5127.7|5123.7|5132.7|5128.7|5133.2|5129.2|5125.7|5121.7|81
1585910100000|2020-04-03 10:35:00|5133.2|5129.2|5127.7|5123.7|5138.2|5134.2|5127.2|5123.2|67
1585910400000|2020-04-03 10:40:00|5127.2|5123.2|5124.7|5120.7|5128.2|5124.2|5124.2|5120.2|26
1585910700000|2020-04-03 10:45:00|5125.2|5121.2|5136.7|5132.7|5138.7|5134.7|5125.2|5121.2|45
1585911000000|2020-04-03 10:50:00|5136.2|5132.2|5133.2|5129.2|5139.2|5135.2|5132.7|5128.7|124
1585911300000|2020-04-03 10:55:00|5132.7|5128.7|5133.2|5129.2|5134.7|5130.7|5130.2|5126.2|34
1585911600000|2020-04-03 11:00:00|5134.2|5130.2|5141.7|5137.7|5142.7|5138.7|5132.2|5128.2|82
1585911900000|2020-04-03 11:05:00|5141.2|5137.2|5135.2|5131.2|5141.7|5137.7|5134.2|5130.2|33
1585912200000|2020-04-03 11:10:00|5134.7|5130.7|5136.7|5132.7|5138.2|5134.2|5132.7|5128.7|14
1585912500000|2020-04-03 11:15:00|5137.2|5133.2|5126.7|5122.7|5138.7|5134.7|5125.2|5121.2|45
1585912800000|2020-04-03 11:20:00|5126.2|5122.2|5134.2|5130.2|5136.2|5132.2|5126.2|5122.2|36
1585913100000|2020-04-03 11:25:00|5134.7|5130.7|5140.2|5136.2|5140.2|5136.2|5134.7|5130.7|38
1585913400000|2020-04-03 11:30:00|5139.7|5135.7|5143.7|5139.7|5144.7|5140.7|5136.7|5132.7|16
1585913700000|2020-04-03 11:35:00|5144.2|5140.2|5142.2|5138.2|5144.2|5140.2|5140.2|5136.2|17
1585914000000|2020-04-03 11:40:00|5141.7|5137.7|5138.7|5134.7|5141.7|5137.7|5138.2|5134.2|6
1585914300000|2020-04-03 11:45:00|5139.2|5135.2|5151.7|5147.7|5155.7|5151.7|5139.2|5135.2|63
1585914600000|2020-04-03 11:50:00|5151.2|5147.2|5152.2|5148.2|5154.7|5150.7|5148.7|5144.7|23
1585914900000|2020-04-03 11:55:00|5152.7|5148.7|5176.2|5172.2|5179.7|5175.7|5150.2|5146.2|106
1585915200000|2020-04-03 12:00:00|5175.7|5171.7|5168.7|5164.7|5178.2|5174.2|5163.7|5159.7|138
1585915500000|2020-04-03 12:05:00|5169.2|5165.2|5158.7|5154.7|5169.7|5165.7|5156.7|5152.7|115
1585915800000|2020-04-03 12:10:00|5159.2|5155.2|5151.7|5147.7|5161.2|5157.2|5149.7|5145.7|38
1585916100000|2020-04-03 12:15:00|5151.2|5147.2|5143.2|5139.2|5153.7|5149.7|5142.2|5138.2|40
1585916400000|2020-04-03 12:20:00|5143.7|5139.7|5129.2|5125.2|5148.2|5144.2|5127.7|5123.7|179
1585916700000|2020-04-03 12:25:00|5128.7|5124.7|5120.7|5116.7|5137.2|5133.2|5112.7|5108.7|210
1585917000000|2020-04-03 12:30:00|5121.2|5117.2|5149.2|5145.2|5162.7|5158.7|5110.7|5106.7|56
1585917300000|2020-04-03 12:35:00|5148.7|5144.7|5156.2|5152.2|5159.7|5155.7|5144.2|5140.2|24
1585917600000|2020-04-03 12:40:00|5155.7|5151.7|5151.7|5147.7|5164.2|5160.2|5142.2|5138.2|67
1585917900000|2020-04-03 12:45:00|5151.2|5147.2|5151.2|5147.2|5156.7|5152.7|5145.2|5141.2|17
1585918200000|2020-04-03 12:50:00|5150.7|5146.7|5157.7|5153.7|5158.2|5154.2|5143.7|5139.7|67
1585918500000|2020-04-03 12:55:00|5156.2|5152.2|5165.7|5161.7|5166.7|5162.7|5155.2|5151.2|195
1585918800000|2020-04-03 13:00:00|5165.2|5161.2|5160.7|5156.7|5168.7|5164.7|5159.7|5155.7|103
1585919100000|2020-04-03 13:05:00|5160.2|5156.2|5149.7|5145.7|5162.7|5158.7|5146.7|5142.7|61
1585919400000|2020-04-03 13:10:00|5150.2|5146.2|5152.2|5148.2|5158.2|5154.2|5146.7|5142.7|58
1585919700000|2020-04-03 13:15:00|5151.7|5147.7|5132.7|5128.7|5155.2|5151.2|5132.7|5128.7|81
1585920000000|2020-04-03 13:20:00|5133.7|5129.7|5143.2|5139.2|5144.2|5140.2|5133.7|5129.7|12
1585920300000|2020-04-03 13:25:00|5143.7|5139.7|5141.2|5137.2|5152.2|5148.2|5140.2|5136.2|28
1585920600000|2020-04-03 13:30:00|5140.2|5136.2|5148.7|5144.7|5153.2|5149.2|5136.2|5132.2|101
1585920900000|2020-04-03 13:35:00|5148.2|5144.2|5156.7|5152.7|5157.2|5153.2|5145.2|5141.2|49
1585921200000|2020-04-03 13:40:00|5155.2|5151.2|5164.7|5160.7|5178.7|5174.7|5153.2|5149.2|108
1585921500000|2020-04-03 13:45:00|5165.7|5161.7|5157.7|5153.7|5171.2|5167.2|5156.7|5152.7|35
1585921800000|2020-04-03 13:50:00|5158.2|5154.2|5144.7|5140.7|5161.2|5157.2|5140.2|5136.2|22
1585922100000|2020-04-03 13:55:00|5145.2|5141.2|5153.7|5149.7|5154.2|5150.2|5145.2|5141.2|20
1585922400000|2020-04-03 14:00:00|5154.2|5150.2|5149.7|5145.7|5164.7|5160.7|5146.7|5142.7|46
1585922700000|2020-04-03 14:05:00|5149.2|5145.2|5162.2|5158.2|5164.7|5160.7|5149.2|5145.2|21
1585923000000|2020-04-03 14:10:00|5161.2|5157.2|5155.2|5151.2|5161.2|5157.2|5149.7|5145.7|34
1585923300000|2020-04-03 14:15:00|5155.7|5151.7|5129.7|5125.7|5156.2|5152.2|5129.7|5125.7|61
1585923600000|2020-04-03 14:20:00|5129.2|5125.2|5140.2|5136.2|5141.2|5137.2|5125.2|5121.2|84
1585923900000|2020-04-03 14:25:00|5139.7|5135.7|5131.7|5127.7|5141.2|5137.2|5126.2|5122.2|74
1585924200000|2020-04-03 14:30:00|5132.2|5128.2|5119.2|5115.2|5136.2|5132.2|5115.2|5111.2|172
1585924500000|2020-04-03 14:35:00|5118.7|5114.7|5122.7|5118.7|5132.2|5128.2|5115.2|5111.2|174
1585924800000|2020-04-03 14:40:00|5123.2|5119.2|5133.7|5129.7|5134.2|5130.2|5117.7|5113.7|158
1585925100000|2020-04-03 14:45:00|5132.7|5128.7|5137.2|5133.2|5141.2|5137.2|5126.2|5122.2|148
1585925400000|2020-04-03 14:50:00|5136.7|5132.7|5128.2|5124.2|5141.2|5137.2|5127.7|5123.7|28
1585925700000|2020-04-03 14:55:00|5130.2|5126.2|5139.7|5135.7|5141.2|5137.2|5126.7|5122.7|107
1585926000000|2020-04-03 15:00:00|5140.2|5136.2|5132.2|5128.2|5149.7|5145.7|5131.7|5127.7|106
1585926300000|2020-04-03 15:05:00|5131.7|5127.7|5117.7|5113.7|5131.7|5127.7|5116.2|5112.2|58
1585926600000|2020-04-03 15:10:00|5119.2|5115.2|5103.7|5099.7|5119.2|5115.2|5103.7|5099.7|100
1585926900000|2020-04-03 15:15:00|5103.2|5099.2|5102.7|5098.7|5108.7|5104.7|5099.2|5095.2|51
1585927200000|2020-04-03 15:20:00|5103.2|5099.2|5092.2|5088.2|5108.2|5104.2|5091.2|5087.2|58
1585927500000|2020-04-03 15:25:00|5092.7|5088.7|5091.2|5087.2|5097.2|5093.2|5089.2|5085.2|84
1585927800000|2020-04-03 15:30:00|5090.7|5086.7|5101.2|5097.2|5102.2|5098.2|5083.7|5079.7|91
1585928100000|2020-04-03 15:35:00|5100.7|5096.7|5100.7|5096.7|5103.7|5099.7|5089.7|5085.7|77
1585928400000|2020-04-03 15:40:00|5100.2|5096.2|5079.7|5075.7|5100.2|5096.2|5077.2|5073.2|36
1585928700000|2020-04-03 15:45:00|5080.2|5076.2|5082.2|5078.2|5082.2|5078.2|5062.2|5058.2|226
1585929000000|2020-04-03 15:50:00|5081.2|5077.2|5084.2|5080.2|5085.2|5081.2|5077.2|5073.2|29
1585929300000|2020-04-03 15:55:00|5084.7|5080.7|5084.7|5080.7|5090.7|5086.7|5083.2|5079.2|18
1585929600000|2020-04-03 16:00:00|5086.7|5082.7|5082.2|5078.2|5086.7|5082.7|5078.2|5074.2|22
1585929900000|2020-04-03 16:05:00|5081.7|5077.7|5073.7|5069.7|5082.2|5078.2|5067.2|5063.2|14
1585930200000|2020-04-03 16:10:00|5074.7|5070.7|5067.2|5063.2|5076.7|5072.7|5066.2|5062.2|19
1585930500000|2020-04-03 16:15:00|5066.7|5062.7|5059.2|5055.2|5066.7|5062.7|5058.7|5054.7|9
1585930800000|2020-04-03 16:20:00|5058.7|5054.7|5066.7|5062.7|5067.7|5063.7|5058.7|5054.7|29
1585931100000|2020-04-03 16:25:00|5066.2|5062.2|5057.7|5053.7|5066.2|5062.2|5056.7|5052.7|48
1585931400000|2020-04-03 16:30:00|5057.2|5053.2|5072.2|5068.2|5072.7|5068.7|5055.7|5051.7|12
1585931700000|2020-04-03 16:35:00|5071.7|5067.7|5081.7|5077.7|5082.2|5078.2|5071.7|5067.7|47
1585932000000|2020-04-03 16:40:00|5080.2|5076.2|5089.7|5085.7|5089.7|5085.7|5079.7|5075.7|8
1585932300000|2020-04-03 16:45:00|5089.2|5085.2|5071.7|5067.7|5091.2|5087.2|5071.7|5067.7|55
1585932600000|2020-04-03 16:50:00|||||||||7
1585932900000|2020-04-03 16:55:00|5071.2|5067.2|5076.7|5072.7|5076.7|5072.7|5071.2|5067.2|29
1585933200000|2020-04-03 17:00:00|5076.2|5072.2|5078.2|5074.2|5080.2|5076.2|5075.2|5071.2|12
1585933500000|2020-04-03 17:05:00|5078.7|5074.7|5090.2|5086.2|5090.2|5086.2|5078.7|5074.7|17
1585933800000|2020-04-03 17:10:00|5090.7|5086.7|5073.2|5069.2|5092.7|5088.7|5073.2|5069.2|11
1585934100000|2020-04-03 17:15:00|5072.2|5068.2|5084.7|5080.7|5084.7|5080.7|5072.2|5068.2|4
1585934400000|2020-04-03 17:20:00|5089.7|5085.7|5086.7|5082.7|5091.2|5087.2|5086.7|5082.7|147
1585934700000|2020-04-03 17:25:00|5086.2|5082.2|5074.2|5070.2|5086.2|5082.2|5074.2|5070.2|10
1585935000000|2020-04-03 17:30:00|5074.7|5070.7|5068.2|5064.2|5074.7|5070.7|5068.2|5064.2|1
1585935300000|2020-04-03 17:35:00|5068.7|5064.7|5069.7|5065.7|5070.7|5066.7|5068.7|5064.7|0
1585935600000|2020-04-03 17:40:00|5069.2|5065.2|5069.2|5065.2|5069.2|5065.2|5064.7|5060.7|7
1585935900000|2020-04-03 17:45:00|5069.7|5065.7|5077.2|5073.2|5080.2|5076.2|5069.2|5065.2|4
1585936200000|2020-04-03 17:50:00|5078.2|5074.2|5075.2|5071.2|5080.7|5076.7|5075.2|5071.2|5
1585936500000|2020-04-03 17:55:00|5074.7|5070.7|5063.7|5059.7|5074.7|5070.7|5062.2|5058.2|12
1585936800000|2020-04-03 18:00:00|5070.2|5066.2|5066.7|5062.7|5072.2|5068.2|5065.2|5061.2|26
1585937100000|2020-04-03 18:05:00|5066.2|5062.2|5067.2|5063.2|5069.2|5065.2|5064.7|5060.7|2
1585937400000|2020-04-03 18:10:00|5068.2|5064.2|5064.7|5060.7|5068.2|5064.2|5061.7|5057.7|4
1585937700000|2020-04-03 18:15:00|5065.2|5061.2|5064.7|5060.7|5067.2|5063.2|5061.7|5057.7|8
1585938000000|2020-04-03 18:20:00|5065.2|5061.2|5068.7|5064.7|5068.7|5064.7|5064.7|5060.7|1
1585938300000|2020-04-03 18:25:00|5069.2|5065.2|5075.7|5071.7|5077.2|5073.2|5068.7|5064.7|2
1585938600000|2020-04-03 18:30:00|5077.2|5073.2|5076.2|5072.2|5077.7|5073.7|5071.7|5067.7|13
1585938900000|2020-04-03 18:35:00|5077.7|5073.7|5072.2|5068.2|5077.7|5073.7|5072.2|5068.2|3
1585939200000|2020-04-03 18:40:00|5073.2|5069.2|5066.2|5062.2|5074.7|5070.7|5065.7|5061.7|10
1585939500000|2020-04-03 18:45:00|5066.7|5062.7|5076.2|5072.2|5076.2|5072.2|5066.7|5062.7|5
1585939800000|2020-04-03 18:50:00|5076.7|5072.7|5088.2|5084.2|5094.2|5090.2|5076.7|5072.7|28
1585940100000|2020-04-03 18:55:00|5088.7|5084.7|5097.2|5093.2|5097.2|5093.2|5087.2|5083.2|10
1585940400000|2020-04-03 19:00:00|5096.7|5092.7|5088.2|5084.2|5103.7|5099.7|5087.7|5083.7|22
1585940700000|2020-04-03 19:05:00|5087.7|5083.7|5086.7|5082.7|5092.7|5088.7|5084.7|5080.7|13
1585941000000|2020-04-03 19:10:00|5086.2|5082.2|5092.2|5088.2|5095.2|5091.2|5083.2|5079.2|16
1585941300000|2020-04-03 19:15:00|5091.7|5087.7|5099.7|5095.7|5109.7|5105.7|5087.7|5083.7|34
1585941600000|2020-04-03 19:20:00|5100.2|5096.2|5088.7|5084.7|5102.2|5098.2|5088.2|5084.2|5
1585941900000|2020-04-03 19:25:00|5087.2|5083.2|5091.7|5087.7|5096.7|5092.7|5085.7|5081.7|19
1585942200000|2020-04-03 19:30:00|5092.2|5088.2|5086.7|5082.7|5099.2|5095.2|5086.2|5082.2|34
1585942500000|2020-04-03 19:35:00|5086.2|5082.2|5082.7|5078.7|5092.7|5088.7|5082.7|5078.7|37
1585942800000|2020-04-03 19:40:00|5083.2|5079.2|5069.2|5065.2|5088.2|5084.2|5068.2|5064.2|76
1585943100000|2020-04-03 19:45:00|5076.2|5072.2|5092.2|5088.2|5099.2|5095.2|5070.7|5066.7|95
1585943400000|2020-04-03 19:50:00|5096.7|5092.7|5110.2|5106.2|5117.7|5113.7|5096.7|5092.7|145
1585943700000|2020-04-03 19:55:00|5109.7|5105.7|5109.2|5105.2|5113.2|5109.2|5084.7|5080.7|249
1585944000000|2020-04-03 20:00:00|5100.9|5095.9|5106.7|5101.7|5111.7|5106.7|5093.4|5088.4|0
1585944300000|2020-04-03 20:05:00|5106.1|5101.1|5112|5107|5118.9|5113.9|5106.1|5101.1|0
1585944600000|2020-04-03 20:10:00|5111.7|5106.7|5107.5|5102.5|5123|5118|5107|5102|0
1585944900000|2020-04-03 20:15:00|5107.6|5102.6|5110.1|5105.1|5111.2|5106.2|5107.5|5102.5|0
1585945200000|2020-04-03 20:20:00|5110.5|5105.5|5109.1|5104.1|5110.5|5105.5|5107.4|5102.4|0
1585945500000|2020-04-03 20:25:00|5109.4|5104.4|5110|5105|5112|5107|5108.3|5103.3|0
1585945800000|2020-04-03 20:30:00|5110.4|5105.4|5108|5103|5116.6|5111.6|5105.5|5100.5|0
1585946100000|2020-04-03 20:35:00|5109.3|5104.3|5103.8|5098.8|5109.3|5104.3|5100.2|5095.2|0
1585946400000|2020-04-03 20:40:00|5103.2|5098.2|5102.5|5097.5|5105|5100|5100.7|5095.7|0
1585946700000|2020-04-03 20:45:00|5103.2|5098.2|5107|5102|5107.1|5102.1|5101.8|5096.8|0
1585947000000|2020-04-03 20:50:00|5106.4|5101.4|5106.1|5101.1|5113.6|5108.6|5102.5|5097.5|0
1585947300000|2020-04-03 20:55:00|5105.4|5100.4|5106.1|5101.1|5109|5104|5101.7|5096.7|0
1586124000000|2020-04-05 22:00:00|5190.8|5185.8|5191.7|5186.7|5199.6|5194.6|5180.2|5175.2|0
1586124300000|2020-04-05 22:05:00|5191.9|5186.9|5189.2|5184.2|5202.8|5197.8|5179.3|5174.3|0
1586124600000|2020-04-05 22:10:00|5189.5|5184.5|5177.8|5172.8|5189.5|5184.5|5176.4|5171.4|0
1586124900000|2020-04-05 22:15:00|5177.5|5172.5|5182.8|5177.8|5182.8|5177.8|5160|5155|0
1586125200000|2020-04-05 22:20:00|5183.2|5178.2|5199.3|5194.3|5199.3|5194.3|5178.1|5173.1|0
1586125500000|2020-04-05 22:25:00|5199.9|5194.9|5187.6|5182.6|5199.9|5194.9|5185.8|5180.8|0
1586125800000|2020-04-05 22:30:00|5187.9|5182.9|5183.6|5178.6|5187.9|5182.9|5177.8|5172.8|0
1586126100000|2020-04-05 22:35:00|5183.9|5178.9|5178.9|5173.9|5186|5181|5175.9|5170.9|0
1586126400000|2020-04-05 22:40:00|5179.5|5174.5|5185.4|5180.4|5192.5|5187.5|5178.3|5173.3|0
1586126700000|2020-04-05 22:45:00|5185.7|5180.7|5186.1|5181.1|5191.1|5186.1|5185.2|5180.2|0
1586127000000|2020-04-05 22:50:00|5185.8|5180.8|5172|5167|5185.8|5180.8|5170|5165|0
1586127300000|2020-04-05 22:55:00|5171.3|5166.3|5173.3|5168.3|5177.5|5172.5|5170.6|5165.6|0
1586127600000|2020-04-05 23:00:00|5174|5169|5193.7|5188.7|5195.2|5190.2|5173.1|5168.1|0
1586127900000|2020-04-05 23:05:00|5193.8|5188.8|5205.7|5200.7|5212.7|5207.7|5193.5|5188.5|0
1586128200000|2020-04-05 23:10:00|5206.1|5201.1|5205.2|5200.2|5210.1|5205.1|5202.4|5197.4|0
1586128500000|2020-04-05 23:15:00|5205.8|5200.8|5199.5|5194.5|5207.9|5202.9|5198.8|5193.8|0
1586128800000|2020-04-05 23:20:00|5199.2|5194.2|5185.5|5180.5|5201|5196|5185.5|5180.5|0
1586129100000|2020-04-05 23:25:00|5185.8|5180.8|5190.3|5185.3|5192.3|5187.3|5185.5|5180.5|0
1586129400000|2020-04-05 23:30:00|5190|5185|5173.1|5168.1|5190.3|5185.3|5168.7|5163.7|0
1586129700000|2020-04-05 23:35:00|5173.7|5168.7|5171.3|5166.3|5180.7|5175.7|5170.9|5165.9|0
1586130000000|2020-04-05 23:40:00|5171.6|5166.6|5160|5155|5172.2|5167.2|5157.2|5152.2|0
1586130300000|2020-04-05 23:45:00|5160.6|5155.6|5163.8|5158.8|5163.8|5158.8|5145.8|5140.8|0
1586130600000|2020-04-05 23:50:00|5172.7|5169.7|5151.2|5148.2|5181.7|5178.7|5138.2|5135.2|1006
1586130900000|2020-04-05 23:55:00|5151.7|5148.7|5155.2|5152.2|5159.7|5156.7|5148.7|5145.7|259
1586131200000|2020-04-06 00:00:00|5152.2|5149.2|5133.7|5131.7|5153.7|5151.7|5130.7|5128.7|769
1586131500000|2020-04-06 00:05:00|5133.2|5131.2|5156.7|5154.7|5162.2|5160.2|5129.2|5127.2|548
1586131800000|2020-04-06 00:10:00|5156.2|5154.2|5178.2|5176.2|5194.7|5192.7|5155.7|5153.7|737
1586132100000|2020-04-06 00:15:00|5177.7|5175.7|5194.4|5192.4|5206.2|5204.2|5177.7|5175.7|495
1586132400000|2020-04-06 00:20:00|5194.9|5192.9|5195.4|5193.4|5203.4|5201.4|5189.9|5187.9|359
1586132700000|2020-04-06 00:25:00|5198.9|5196.9|5201.9|5199.9|5202.4|5200.4|5190.4|5188.4|323
1586133000000|2020-04-06 00:30:00|5202.9|5200.9|5249.4|5247.4|5249.9|5247.9|5199.9|5197.9|978
1586133300000|2020-04-06 00:35:00|5250.9|5248.9|5236.9|5234.9|5258.9|5256.9|5228.9|5226.9|797
1586133600000|2020-04-06 00:40:00|5236.4|5234.4|5213.9|5211.9|5246.9|5244.9|5213.4|5211.4|424
1586133900000|2020-04-06 00:45:00|5214.4|5212.4|5213.9|5211.9|5220.9|5218.9|5202.4|5200.4|389
1586134200000|2020-04-06 00:50:00|5213.4|5211.4|5222.4|5220.4|5226.4|5224.4|5211.4|5209.4|350
1586134500000|2020-04-06 00:55:00|5222.9|5220.9|5212.9|5210.9|5225.4|5223.4|5207.4|5205.4|358
1586134800000|2020-04-06 01:00:00|5213.4|5211.4|5208.9|5206.9|5226.4|5224.4|5205.4|5203.4|466
1586135100000|2020-04-06 01:05:00|5209.4|5207.4|5210.4|5208.4|5224.4|5222.4|5206.4|5204.4|423
1586135400000|2020-04-06 01:10:00|5210.9|5208.9|5218.9|5216.9|5223.9|5221.9|5209.4|5207.4|366
1586135700000|2020-04-06 01:15:00|5219.4|5217.4|5212.9|5210.9|5226.4|5224.4|5210.4|5208.4|362
1586136000000|2020-04-06 01:20:00|5213.9|5211.9|5211.4|5209.4|5222.9|5220.9|5209.9|5207.9|603
1586136300000|2020-04-06 01:25:00|5210.9|5208.9|5211.9|5209.9|5216.4|5214.4|5210.9|5208.9|403
1586136600000|2020-04-06 01:30:00|5211.4|5209.4|5205.4|5203.4|5214.9|5212.9|5196.9|5194.9|962
1586136900000|2020-04-06 01:35:00|5204.4|5202.4|5214.4|5212.4|5216.4|5214.4|5202.4|5200.4|607
1586137200000|2020-04-06 01:40:00|5213.4|5211.4|5208.4|5206.4|5216.4|5214.4|5201.4|5199.4|488
1586137500000|2020-04-06 01:45:00|5207.9|5205.9|5209.9|5207.9|5213.4|5211.4|5207.9|5205.9|401
1586137800000|2020-04-06 01:50:00|5209.4|5207.4|5214.4|5212.4|5216.4|5214.4|5198.9|5196.9|473
1586138100000|2020-04-06 01:55:00|5212.9|5210.9|5212.4|5210.4|5216.4|5214.4|5209.9|5207.9|822
1586138400000|2020-04-06 02:00:00|5212.9|5210.9|5214.4|5212.4|5216.4|5214.4|5210.9|5208.9|732
1586138700000|2020-04-06 02:05:00|5215.4|5213.4|5224.9|5222.9|5228.4|5226.4|5215.4|5213.4|577
1586139000000|2020-04-06 02:10:00|5225.4|5223.4|5237.9|5235.9|5241.4|5239.4|5217.9|5215.9|524
1586139300000|2020-04-06 02:15:00|5238.4|5236.4|5241.9|5239.9|5244.4|5242.4|5232.9|5230.9|417
1586139600000|2020-04-06 02:20:00|5241.4|5239.4|5236.9|5234.9|5242.4|5240.4|5227.9|5225.9|269
1586139900000|2020-04-06 02:25:00|5236.4|5234.4|5236.9|5234.9|5248.4|5246.4|5229.9|5227.9|370
1586140200000|2020-04-06 02:30:00|5237.9|5235.9|5232.9|5230.9|5240.9|5238.9|5226.4|5224.4|424
1586140500000|2020-04-06 02:35:00|5232.4|5230.4|5233.9|5231.9|5238.4|5236.4|5228.4|5226.4|306
1586140800000|2020-04-06 02:40:00|5233.4|5231.4|5244.9|5242.9|5245.9|5243.9|5233.4|5231.4|401
1586141100000|2020-04-06 02:45:00|5245.4|5243.4|5239.9|5237.9|5251.4|5249.4|5238.4|5236.4|300
1586141400000|2020-04-06 02:50:00|5240.4|5238.4|5256.9|5254.9|5259.4|5257.4|5240.4|5238.4|490
1586141700000|2020-04-06 02:55:00|5258.4|5256.4|5255.4|5253.4|5259.4|5257.4|5248.4|5246.4|408
1586142000000|2020-04-06 03:00:00|5255.9|5253.9|5255.9|5253.9|5269.4|5267.4|5255.9|5253.9|471
1586142300000|2020-04-06 03:05:00|5256.4|5254.4|5248.4|5246.4|5260.4|5258.4|5245.4|5243.4|278
1586142600000|2020-04-06 03:10:00|5247.9|5245.9|5257.9|5255.9|5258.4|5256.4|5246.4|5244.4|289
1586142900000|2020-04-06 03:15:00|5257.4|5255.4|5271.9|5269.9|5274.9|5272.9|5254.9|5252.9|543
1586143200000|2020-04-06 03:20:00|5271.4|5269.4|5256.9|5254.9|5272.4|5270.4|5256.9|5254.9|364
1586143500000|2020-04-06 03:25:00|5257.4|5255.4|5262.9|5260.9|5263.4|5261.4|5255.9|5253.9|252
1586143800000|2020-04-06 03:30:00|5263.4|5261.4|5270.9|5268.9|5273.4|5271.4|5262.4|5260.4|566
1586144100000|2020-04-06 03:35:00|5271.4|5269.4|5280.9|5278.9|5290.9|5288.9|5271.4|5269.4|886
1586144400000|2020-04-06 03:40:00|5280.4|5278.4|5270.9|5268.9|5281.9|5279.9|5268.4|5266.4|288
1586144700000|2020-04-06 03:45:00|5271.4|5269.4|5284.4|5282.4|5284.4|5282.4|5269.9|5267.9|375
1586145000000|2020-04-06 03:50:00|5283.9|5281.9|5284.9|5282.9|5291.4|5289.4|5282.9|5280.9|538
1586145300000|2020-04-06 03:55:00|5286.4|5284.4|5293.9|5291.9|5298.4|5296.4|5281.9|5279.9|394
1586145600000|2020-04-06 04:00:00|5294.4|5292.4|5288.4|5286.4|5296.9|5294.9|5284.9|5282.9|516
1586145900000|2020-04-06 04:05:00|5288.9|5286.9|5305.9|5303.9|5306.4|5304.4|5288.4|5286.4|643
1586146200000|2020-04-06 04:10:00|5305.4|5303.4|5305.9|5303.9|5319.4|5317.4|5303.9|5301.9|669
1586146500000|2020-04-06 04:15:00|5306.4|5304.4|5294.9|5292.9|5306.9|5304.9|5293.9|5291.9|341
1586146800000|2020-04-06 04:20:00|5295.4|5293.4|5290.4|5288.4|5300.4|5298.4|5289.9|5287.9|304
1586147100000|2020-04-06 04:25:00|5291.4|5289.4|5278.4|5276.4|5296.4|5294.4|5275.4|5273.4|331
1586147400000|2020-04-06 04:30:00|5278.9|5276.9|5288.4|5286.4|5292.4|5290.4|5278.4|5276.4|327
1586147700000|2020-04-06 04:35:00|5287.9|5285.9|5310.9|5308.9|5312.4|5310.4|5286.9|5284.9|552
1586148000000|2020-04-06 04:40:00|5310.4|5308.4|5307.9|5305.9|5317.4|5315.4|5301.4|5299.4|700
1586148300000|2020-04-06 04:45:00|5307.4|5305.4|5285.4|5283.4|5309.4|5307.4|5281.9|5279.9|389
1586148600000|2020-04-06 04:50:00|5286.9|5284.9|5307.9|5305.9|5308.4|5306.4|5284.9|5282.9|373
1586148900000|2020-04-06 04:55:00|5306.4|5304.4|5305.4|5303.4|5317.9|5315.9|5299.9|5297.9|615
1586149200000|2020-04-06 05:00:00|5304.9|5302.9|5294.9|5292.9|5317.4|5315.4|5293.4|5291.4|694
1586149500000|2020-04-06 05:05:00|5294.4|5292.4|5290.9|5288.9|5299.4|5297.4|5283.9|5281.9|611
1586149800000|2020-04-06 05:10:00|5292.9|5290.9|5297.9|5295.9|5315.9|5313.9|5291.9|5289.9|859
1586150100000|2020-04-06 05:15:00|5296.9|5294.9|5299.9|5297.9|5306.4|5304.4|5289.4|5287.4|537
1586150400000|2020-04-06 05:20:00|5300.4|5298.4|5302.9|5300.9|5307.9|5305.9|5300.4|5298.4|530
1586150700000|2020-04-06 05:25:00|5303.4|5301.4|5311.9|5309.9|5313.9|5311.9|5300.4|5298.4|538
1586151000000|2020-04-06 05:30:00|5312.4|5310.4|5305.4|5303.4|5314.9|5312.9|5303.9|5301.9|699
1586151300000|2020-04-06 05:35:00|5304.9|5302.9|5321.4|5319.4|5322.9|5320.9|5304.9|5302.9|816
1586151600000|2020-04-06 05:40:00|5320.9|5318.9|5327.9|5325.9|5335.4|5333.4|5320.4|5318.4|1034
1586151900000|2020-04-06 05:45:00|5328.4|5326.4|5322.4|5320.4|5332.4|5330.4|5319.4|5317.4|779
1586152200000|2020-04-06 05:50:00|5321.9|5319.9|5334.4|5332.4|5334.4|5332.4|5317.4|5315.4|825
1586152500000|2020-04-06 05:55:00|5334.9|5332.9|5303.4|5301.4|5334.9|5332.9|5295.4|5293.4|1233
1586152800000|2020-04-06 06:00:00|5303.9|5300.9|5297.4|5294.4|5323.9|5320.9|5284.4|5281.4|1792
1586153100000|2020-04-06 06:05:00|5299.4|5296.4|5315.4|5312.4|5317.4|5314.4|5291.9|5288.9|2178
1586153400000|2020-04-06 06:10:00|5315.9|5312.9|5292.4|5289.4|5315.9|5312.9|5291.4|5288.4|1697
1586153700000|2020-04-06 06:15:00|5291.9|5288.9|5284.9|5281.9|5296.9|5293.9|5284.9|5281.9|1008
1586154000000|2020-04-06 06:20:00|5285.4|5282.4|5294.4|5291.4|5295.4|5292.4|5282.9|5279.9|416
1586154300000|2020-04-06 06:25:00|5293.9|5290.9|5299.9|5296.9|5302.9|5299.9|5287.9|5284.9|1832
1586154600000|2020-04-06 06:30:00|5296.7|5291.7|5296.4|5291.4|5301.7|5296.7|5294.2|5289.2|0
1586154900000|2020-04-06 06:35:00|5296.7|5291.7|5300.4|5295.4|5306.1|5301.1|5290.8|5285.8|0
1586155200000|2020-04-06 06:40:00|5299.8|5294.8|5300|5295|5300.9|5295.9|5289.8|5284.8|0
1586155500000|2020-04-06 06:45:00|5300.3|5295.3|5293.7|5288.7|5306.1|5301.1|5292.5|5287.5|0
1586155800000|2020-04-06 06:50:00|5293.4|5288.4|5287.3|5282.3|5295.6|5290.6|5285|5280|0
1586156100000|2020-04-06 06:55:00|5287.2|5282.2|5290.2|5285.2|5293.1|5288.1|5283.7|5278.7|0
1586156400000|2020-04-06 07:00:00|5289.6|5284.6|5293.9|5288.9|5300.2|5295.2|5281.3|5276.3|0
1586156700000|2020-04-06 07:05:00|5293.7|5288.7|5299.1|5294.1|5300.7|5295.7|5287.3|5282.3|0
1586157000000|2020-04-06 07:10:00|5299.9|5294.9|5304.9|5300.9|5304.9|5300.9|5293.9|5289.9|265
1586157300000|2020-04-06 07:15:00|5305.4|5301.4|5302.4|5298.4|5306.4|5302.4|5296.9|5292.9|190
1586157600000|2020-04-06 07:20:00|5302.9|5298.9|5301.4|5297.4|5306.4|5302.4|5295.9|5291.9|109
1586157900000|2020-04-06 07:25:00|5301.9|5297.9|5301.9|5297.9|5302.9|5298.9|5298.4|5294.4|44
1586158200000|2020-04-06 07:30:00|5302.4|5298.4|5298.9|5294.9|5303.9|5299.9|5295.9|5291.9|262
1586158500000|2020-04-06 07:35:00|5299.4|5295.4|5297.4|5293.4|5299.9|5295.9|5291.9|5287.9|120
1586158800000|2020-04-06 07:40:00|5297.9|5293.9|5290.4|5286.4|5299.4|5295.4|5288.9|5284.9|49
1586159100000|2020-04-06 07:45:00|5290.9|5286.9|5287.9|5283.9|5294.9|5290.9|5286.9|5282.9|77
1586159400000|2020-04-06 07:50:00|5287.4|5283.4|5291.4|5287.4|5291.4|5287.4|5285.4|5281.4|68
1586159700000|2020-04-06 07:55:00|5291.9|5287.9|5292.9|5288.9|5297.9|5293.9|5289.4|5285.4|36
1586160000000|2020-04-06 08:00:00|5291.4|5287.4|5280.9|5276.9|5295.4|5291.4|5280.9|5276.9|53
1586160300000|2020-04-06 08:05:00|5280.4|5276.4|5278.4|5274.4|5282.9|5278.9|5275.4|5271.4|42
1586160600000|2020-04-06 08:10:00|5277.9|5273.9|5275.4|5271.4|5280.4|5276.4|5271.4|5267.4|64
1586160900000|2020-04-06 08:15:00|5274.9|5270.9|5274.9|5270.9|5276.9|5272.9|5272.9|5268.9|33
1586161200000|2020-04-06 08:20:00|5274.4|5270.4|5274.9|5270.9|5276.4|5272.4|5271.4|5267.4|36
1586161500000|2020-04-06 08:25:00|5275.4|5271.4|5282.4|5278.4|5282.9|5278.9|5273.9|5269.9|44
1586161800000|2020-04-06 08:30:00|5282.9|5278.9|5277.4|5273.4|5285.9|5281.9|5277.4|5273.4|67
1586162100000|2020-04-06 08:35:00|5278.4|5274.4|5266.9|5262.9|5278.4|5274.4|5264.4|5260.4|86
1586162400000|2020-04-06 08:40:00|5267.4|5263.4|5275.4|5271.4|5275.9|5271.9|5266.4|5262.4|67
1586162700000|2020-04-06 08:45:00|5274.9|5270.9|5278.9|5274.9|5282.4|5278.4|5273.9|5269.9|165
1586163000000|2020-04-06 08:50:00|5279.4|5275.4|5292.9|5288.9|5293.4|5289.4|5278.9|5274.9|161
1586163300000|2020-04-06 08:55:00|5292.4|5288.4|5296.9|5292.9|5297.9|5293.9|5285.9|5281.9|177
1586163600000|2020-04-06 09:00:00|5296.4|5292.4|5292.4|5288.4|5297.4|5293.4|5291.9|5287.9|141
1586163900000|2020-04-06 09:05:00|5292.9|5288.9|5287.9|5283.9|5293.9|5289.9|5286.4|5282.4|108
1586164200000|2020-04-06 09:10:00|5287.4|5283.4|5291.9|5287.9|5292.9|5288.9|5282.9|5278.9|52
1586164500000|2020-04-06 09:15:00|5292.4|5288.4|5294.9|5290.9|5294.9|5290.9|5288.9|5284.9|62
1586164800000|2020-04-06 09:20:00|5295.4|5291.4|5301.4|5297.4|5302.9|5298.9|5294.9|5290.9|53
1586165100000|2020-04-06 09:25:00|5301.9|5297.9|5300.4|5296.4|5303.9|5299.9|5298.9|5294.9|113
1586165400000|2020-04-06 09:30:00|5299.9|5295.9|5300.4|5296.4|5301.9|5297.9|5296.9|5292.9|42
1586165700000|2020-04-06 09:35:00|5300.9|5296.9|5300.9|5296.9|5302.4|5298.4|5298.9|5294.9|33
1586166000000|2020-04-06 09:40:00|5300.4|5296.4|5314.9|5310.9|5316.4|5312.4|5300.4|5296.4|128
1586166300000|2020-04-06 09:45:00|5313.9|5309.9|5311.9|5307.9|5314.9|5310.9|5303.4|5299.4|95
1586166600000|2020-04-06 09:50:00|5312.4|5308.4|5315.9|5311.9|5318.9|5314.9|5310.4|5306.4|37
1586166900000|2020-04-06 09:55:00|5316.4|5312.4|5311.4|5307.4|5316.4|5312.4|5308.9|5304.9|94
1586167200000|2020-04-06 10:00:00|5310.9|5306.9|5314.9|5310.9|5315.4|5311.4|5301.9|5297.9|93
1586167500000|2020-04-06 10:05:00|5315.4|5311.4|5307.9|5303.9|5315.4|5311.4|5306.4|5302.4|140
1586167800000|2020-04-06 10:10:00|5308.4|5304.4|5308.9|5304.9|5309.9|5305.9|5302.9|5298.9|100
1586168100000|2020-04-06 10:15:00|5308.4|5304.4|5312.9|5308.9|5314.4|5310.4|5307.9|5303.9|41
1586168400000|2020-04-06 10:20:00|5313.4|5309.4|5313.4|5309.4|5316.9|5312.9|5305.9|5301.9|47
1586168700000|2020-04-06 10:25:00|5313.9|5309.9|5310.4|5306.4|5315.9|5311.9|5309.4|5305.4|17
1586169000000|2020-04-06 10:30:00|5309.9|5305.9|5310.4|5306.4|5312.4|5308.4|5307.9|5303.9|9
1586169300000|2020-04-06 10:35:00|5310.9|5306.9|5309.4|5305.4|5310.9|5306.9|5306.4|5302.4|70
1586169600000|2020-04-06 10:40:00|5308.9|5304.9|5310.4|5306.4|5312.9|5308.9|5307.9|5303.9|30
1586169900000|2020-04-06 10:45:00|5309.9|5305.9|5306.4|5302.4|5310.9|5306.9|5304.4|5300.4|34
1586170200000|2020-04-06 10:50:00|5306.9|5302.9|5306.9|5302.9|5309.4|5305.4|5306.9|5302.9|2
1586170500000|2020-04-06 10:55:00|5307.4|5303.4|5311.9|5307.9|5311.9|5307.9|5303.4|5299.4|33
1586170800000|2020-04-06 11:00:00|5308.9|5304.9|5301.4|5297.4|5309.9|5305.9|5300.4|5296.4|59
1586171100000|2020-04-06 11:05:00|5300.9|5296.9|5301.4|5297.4|5303.9|5299.9|5296.9|5292.9|78
1586171400000|2020-04-06 11:10:00|5300.4|5296.4|5292.9|5288.9|5302.4|5298.4|5292.4|5288.4|86
1586171700000|2020-04-06 11:15:00|5292.4|5288.4|5283.4|5279.4|5292.9|5288.9|5283.4|5279.4|22
1586172000000|2020-04-06 11:20:00|5283.9|5279.9|5297.9|5293.9|5298.9|5294.9|5282.9|5278.9|93
1586172300000|2020-04-06 11:25:00|5298.4|5294.4|5292.9|5288.9|5298.4|5294.4|5291.4|5287.4|39
1586172600000|2020-04-06 11:30:00|5292.4|5288.4|5292.9|5288.9|5295.9|5291.9|5290.9|5286.9|24
1586172900000|2020-04-06 11:35:00|5292.4|5288.4|5295.9|5291.9|5300.9|5296.9|5291.9|5287.9|17
1586173200000|2020-04-06 11:40:00|5296.9|5292.9|5299.4|5295.4|5301.4|5297.4|5295.9|5291.9|29
1586173500000|2020-04-06 11:45:00|5298.9|5294.9|5300.9|5296.9|5302.4|5298.4|5297.4|5293.4|12
1586173800000|2020-04-06 11:50:00|5301.4|5297.4|5296.4|5292.4|5301.4|5297.4|5294.9|5290.9|18
1586174100000|2020-04-06 11:55:00|5295.9|5291.9|5296.4|5292.4|5299.9|5295.9|5293.9|5289.9|20
1586174400000|2020-04-06 12:00:00|5295.9|5291.9|5291.4|5287.4|5296.4|5292.4|5290.9|5286.9|19
1586174700000|2020-04-06 12:05:00|5291.9|5287.9|5289.4|5285.4|5292.4|5288.4|5285.9|5281.9|24
1586175000000|2020-04-06 12:10:00|5288.9|5284.9|5297.9|5293.9|5297.9|5293.9|5288.9|5284.9|13
1586175300000|2020-04-06 12:15:00|5298.4|5294.4|5292.9|5288.9|5298.9|5294.9|5288.9|5284.9|22
1586175600000|2020-04-06 12:20:00|5292.4|5288.4|5296.9|5292.9|5298.4|5294.4|5290.4|5286.4|23
1586175900000|2020-04-06 12:25:00|5297.4|5293.4|5292.9|5288.9|5299.4|5295.4|5291.9|5287.9|61
1586176200000|2020-04-06 12:30:00|5292.4|5288.4|5288.9|5284.9|5292.9|5288.9|5287.9|5283.9|15
1586176500000|2020-04-06 12:35:00|5289.4|5285.4|5295.4|5291.4|5295.4|5291.4|5288.9|5284.9|15
1586176800000|2020-04-06 12:40:00|5295.9|5291.9|5299.4|5295.4|5299.9|5295.9|5294.9|5290.9|9
1586177100000|2020-04-06 12:45:00|5298.9|5294.9|5303.4|5299.4|5307.4|5303.4|5295.9|5291.9|26
1586177400000|2020-04-06 12:50:00|5302.9|5298.9|5301.9|5297.9|5308.4|5304.4|5301.9|5297.9|11
1586177700000|2020-04-06 12:55:00|5302.4|5298.4|5299.4|5295.4|5303.9|5299.9|5297.9|5293.9|12
1586178000000|2020-04-06 13:00:00|5299.9|5295.9|5300.9|5296.9|5301.4|5297.4|5297.4|5293.4|10
1586178300000|2020-04-06 13:05:00|5301.4|5297.4|5299.9|5295.9|5302.4|5298.4|5299.9|5295.9|1
1586178600000|2020-04-06 13:10:00|5299.4|5295.4|5296.9|5292.9|5302.9|5298.9|5296.4|5292.4|32
1586178900000|2020-04-06 13:15:00|5297.4|5293.4|5307.4|5303.4|5307.4|5303.4|5296.9|5292.9|4
1586179200000|2020-04-06 13:20:00|5307.9|5303.9|5310.9|5306.9|5311.4|5307.4|5307.9|5303.9|1
1586179500000|2020-04-06 13:25:00|5311.4|5307.4|5308.9|5304.9|5313.4|5309.4|5308.9|5304.9|18
1586179800000|2020-04-06 13:30:00|5310.4|5306.4|5297.9|5293.9|5312.9|5308.9|5297.9|5293.9|357
1586180100000|2020-04-06 13:35:00|5298.9|5294.9|5298.4|5294.4|5304.9|5300.9|5292.9|5288.9|71
1586180400000|2020-04-06 13:40:00|5298.9|5294.9|5306.4|5302.4|5307.9|5303.9|5296.9|5292.9|58
1586180700000|2020-04-06 13:45:00|5305.9|5301.9|5308.9|5304.9|5311.9|5307.9|5304.4|5300.4|102
1586181000000|2020-04-06 13:50:00|5309.4|5305.4|5316.9|5312.9|5322.4|5318.4|5308.9|5304.9|250
1586181300000|2020-04-06 13:55:00|5317.4|5313.4|5318.4|5314.4|5324.4|5320.4|5314.4|5310.4|137
1586181600000|2020-04-06 14:00:00|5317.4|5313.4|5329.9|5325.9|5332.9|5328.9|5315.4|5311.4|173
1586181900000|2020-04-06 14:05:00|5330.4|5326.4|5332.9|5328.9|5334.4|5330.4|5324.9|5320.9|149
1586182200000|2020-04-06 14:10:00|5332.4|5328.4|5327.9|5323.9|5337.9|5333.9|5326.9|5322.9|82
1586182500000|2020-04-06 14:15:00|5328.4|5324.4|5340.9|5336.9|5342.4|5338.4|5328.4|5324.4|85
1586182800000|2020-04-06 14:20:00|5340.4|5336.4|5336.4|5332.4|5341.9|5337.9|5331.4|5327.4|104
1586183100000|2020-04-06 14:25:00|5336.9|5332.9|5327.9|5323.9|5337.9|5333.9|5327.9|5323.9|67
1586183400000|2020-04-06 14:30:00|5329.4|5325.4|5326.4|5322.4|5331.4|5327.4|5319.4|5315.4|145
1586183700000|2020-04-06 14:35:00|5326.9|5322.9|5325.9|5321.9|5328.4|5324.4|5321.9|5317.9|76
1586184000000|2020-04-06 14:40:00|5326.9|5322.9|5320.4|5316.4|5329.4|5325.4|5318.9|5314.9|190
1586184300000|2020-04-06 14:45:00|5320.9|5316.9|5313.4|5309.4|5322.9|5318.9|5313.4|5309.4|70
1586184600000|2020-04-06 14:50:00|5313.9|5309.9|5320.4|5316.4|5320.4|5316.4|5310.9|5306.9|219
1586184900000|2020-04-06 14:55:00|5320.9|5316.9|5324.9|5320.9|5327.9|5323.9|5320.4|5316.4|61
1586185200000|2020-04-06 15:00:00|5326.4|5322.4|5327.4|5323.4|5332.4|5328.4|5323.9|5319.9|70
1586185500000|2020-04-06 15:05:00|5326.9|5322.9|5318.4|5314.4|5326.9|5322.9|5317.9|5313.9|92
1586185800000|2020-04-06 15:10:00|5318.9|5314.9|5317.9|5313.9|5323.4|5319.4|5314.9|5310.9|40
1586186100000|2020-04-06 15:15:00|5318.4|5314.4|5311.4|5307.4|5319.4|5315.4|5310.9|5306.9|58
1586186400000|2020-04-06 15:20:00|5310.9|5306.9|5309.9|5305.9|5314.9|5310.9|5308.4|5304.4|72
1586186700000|2020-04-06 15:25:00|5310.4|5306.4|5313.9|5309.9|5317.4|5313.4|5309.9|5305.9|97
1586187000000|2020-04-06 15:30:00|5315.9|5311.9|5318.9|5314.9|5322.9|5318.9|5311.9|5307.9|73
1586187300000|2020-04-06 15:35:00|5317.4|5313.4|5315.9|5311.9|5320.4|5316.4|5310.9|5306.9|101
1586187600000|2020-04-06 15:40:00|5315.4|5311.4|5305.4|5301.4|5316.4|5312.4|5304.9|5300.9|89
1586187900000|2020-04-06 15:45:00|5304.9|5300.9|5310.4|5306.4|5316.4|5312.4|5299.9|5295.9|64
1586188200000|2020-04-06 15:50:00|5310.9|5306.9|5314.9|5310.9|5315.4|5311.4|5308.4|5304.4|35
1586188500000|2020-04-06 15:55:00|5314.4|5310.4|5315.4|5311.4|5319.4|5315.4|5312.9|5308.9|35
1586188800000|2020-04-06 16:00:00|5316.9|5312.9|5327.9|5323.9|5328.9|5324.9|5315.4|5311.4|69
1586189100000|2020-04-06 16:05:00|5327.4|5323.4|5332.9|5328.9|5334.4|5330.4|5324.9|5320.9|77
1586189400000|2020-04-06 16:10:00|5333.4|5329.4|5341.9|5337.9|5343.4|5339.4|5329.9|5325.9|70
1586189700000|2020-04-06 16:15:00|5341.4|5337.4|5338.9|5334.9|5346.4|5342.4|5335.4|5331.4|125
1586190000000|2020-04-06 16:20:00|5339.4|5335.4|5349.9|5345.9|5353.4|5349.4|5339.4|5335.4|88
1586190300000|2020-04-06 16:25:00|5350.4|5346.4|5336.4|5332.4|5351.4|5347.4|5333.9|5329.9|93
1586190600000|2020-04-06 16:30:00|5335.9|5331.9|5341.9|5337.9|5341.9|5337.9|5333.4|5329.4|26
1586190900000|2020-04-06 16:35:00|5341.4|5337.4|5351.9|5347.9|5354.9|5350.9|5337.4|5333.4|238
1586191200000|2020-04-06 16:40:00|5353.4|5349.4|5356.4|5352.4|5358.4|5354.4|5352.9|5348.9|166
1586191500000|2020-04-06 16:45:00|5355.9|5351.9|5343.9|5339.9|5356.4|5352.4|5342.9|5338.9|130
1586191800000|2020-04-06 16:50:00|5343.4|5339.4|5337.9|5333.9|5343.4|5339.4|5335.4|5331.4|111
1586192100000|2020-04-06 16:55:00|5337.4|5333.4|5342.9|5338.9|5342.9|5338.9|5333.9|5329.9|81
1586192400000|2020-04-06 17:00:00|5341.4|5337.4|5348.9|5344.9|5351.4|5347.4|5340.4|5336.4|83
1586192700000|2020-04-06 17:05:00|5349.4|5345.4|5354.4|5350.4|5355.4|5351.4|5346.4|5342.4|81
1586193000000|2020-04-06 17:10:00|5353.9|5349.9|5345.4|5341.4|5358.4|5354.4|5345.4|5341.4|98
1586193300000|2020-04-06 17:15:00|5344.9|5340.9|5342.4|5338.4|5347.4|5343.4|5339.9|5335.9|18
1586193600000|2020-04-06 17:20:00|5341.9|5337.9|5343.9|5339.9|5345.9|5341.9|5340.9|5336.9|17
1586193900000|2020-04-06 17:25:00|5345.4|5341.4|5339.4|5335.4|5345.9|5341.9|5338.9|5334.9|9
1586194200000|2020-04-06 17:30:00|5339.9|5335.9|5335.9|5331.9|5341.9|5337.9|5334.4|5330.4|7
1586194500000|2020-04-06 17:35:00|5336.4|5332.4|5345.4|5341.4|5347.4|5343.4|5336.4|5332.4|16
1586194800000|2020-04-06 17:40:00|5344.9|5340.9|5367.9|5363.9|5370.4|5366.4|5344.9|5340.9|175
1586195100000|2020-04-06 17:45:00|5367.4|5363.4|5379.9|5375.9|5380.9|5376.9|5362.9|5358.9|172
1586195400000|2020-04-06 17:50:00|5380.4|5376.4|5370.9|5366.9|5382.9|5378.9|5370.9|5366.9|52
1586195700000|2020-04-06 17:55:00|5369.9|5365.9|5370.9|5366.9|5372.9|5368.9|5367.9|5363.9|26
1586196000000|2020-04-06 18:00:00|5369.4|5365.4|5363.4|5359.4|5369.9|5365.9|5359.4|5355.4|23
1586196300000|2020-04-06 18:05:00|5361.9|5357.9|5346.9|5342.9|5361.9|5357.9|5346.9|5342.9|39
1586196600000|2020-04-06 18:10:00|5346.4|5342.4|5349.4|5345.4|5352.9|5348.9|5343.4|5339.4|35
1586196900000|2020-04-06 18:15:00|5349.9|5345.9|5357.9|5353.9|5359.9|5355.9|5347.4|5343.4|8
1586197200000|2020-04-06 18:20:00|5358.4|5354.4|5360.4|5356.4|5361.4|5357.4|5352.9|5348.9|32
1586197500000|2020-04-06 18:25:00|5360.9|5356.9|5355.4|5351.4|5362.4|5358.4|5354.4|5350.4|14
1586197800000|2020-04-06 18:30:00|5355.9|5351.9|5348.9|5344.9|5362.9|5358.9|5344.9|5340.9|37
1586198100000|2020-04-06 18:35:00|5348.4|5344.4|5350.4|5346.4|5354.4|5350.4|5347.9|5343.9|34
1586198400000|2020-04-06 18:40:00|5349.9|5345.9|5344.9|5340.9|5350.9|5346.9|5341.9|5337.9|33
1586198700000|2020-04-06 18:45:00|5345.4|5341.4|5350.9|5346.9|5352.4|5348.4|5342.9|5338.9|45
1586199000000|2020-04-06 18:50:00|5350.4|5346.4|5359.9|5355.9|5363.4|5359.4|5349.9|5345.9|60
1586199300000|2020-04-06 18:55:00|5360.4|5356.4|5365.9|5361.9|5371.9|5367.9|5360.4|5356.4|41
1586199600000|2020-04-06 19:00:00|5365.4|5361.4|5363.9|5359.9|5365.4|5361.4|5357.4|5353.4|23
1586199900000|2020-04-06 19:05:00|5363.4|5359.4|5366.9|5362.9|5368.9|5364.9|5362.4|5358.4|59
1586200200000|2020-04-06 19:10:00|5366.4|5362.4|5354.9|5350.9|5366.9|5362.9|5351.4|5347.4|79
1586200500000|2020-04-06 19:15:00|5354.4|5350.4|5349.9|5345.9|5360.9|5356.9|5348.4|5344.4|117
1586200800000|2020-04-06 19:20:00|5349.4|5345.4|5364.4|5360.4|5364.9|5360.9|5348.4|5344.4|108
1586201100000|2020-04-06 19:25:00|5363.9|5359.9|5370.4|5366.4|5370.9|5366.9|5360.9|5356.9|40
1586201400000|2020-04-06 19:30:00|5370.9|5366.9|5373.9|5369.9|5380.4|5376.4|5363.4|5359.4|105
1586201700000|2020-04-06 19:35:00|5374.4|5370.4|5383.4|5379.4|5387.4|5383.4|5370.9|5366.9|68
1586202000000|2020-04-06 19:40:00|5383.9|5379.9|5390.9|5386.9|5391.9|5387.9|5381.9|5377.9|79
1586202300000|2020-04-06 19:45:00|5391.9|5387.9|5403.9|5399.9|5406.4|5402.4|5391.4|5387.4|549
1586202600000|2020-04-06 19:50:00|5405.4|5401.4|5457.9|5453.9|5458.4|5454.4|5405.4|5401.4|877
1586202900000|2020-04-06 19:55:00|5458.4|5454.4|5442.4|5438.4|5471.9|5467.9|5439.9|5435.9|611
1586203200000|2020-04-06 20:00:00|5440.4|5436.4|5431.4|5427.4|5442.9|5438.9|5419.9|5415.9|97
1586203500000|2020-04-06 20:05:00|5431.9|5427.9|5423.9|5419.9|5443.9|5439.9|5422.9|5418.9|19
1586203800000|2020-04-06 20:10:00|5424.4|5420.4|5423.9|5419.9|5427.4|5423.4|5418.9|5414.9|27
1586204100000|2020-04-06 20:15:00|5424.4|5420.4|5420.9|5416.9|5425.4|5421.4|5420.4|5416.4|8
1586204400000|2020-04-06 20:20:00|5420.4|5416.4|5417.9|5413.9|5421.9|5417.9|5417.9|5413.9|41
1586204700000|2020-04-06 20:25:00|5417.4|5413.4|5417.9|5413.9|5417.9|5413.9|5414.4|5410.4|14
1586205000000|2020-04-06 20:30:00|5418.4|5414.4|5417.4|5413.4|5420.9|5416.9|5416.4|5412.4|15
1586205300000|2020-04-06 20:35:00|5417.9|5413.9|5425.4|5421.4|5426.4|5422.4|5417.4|5413.4|11
1586205600000|2020-04-06 20:40:00|5425.9|5421.9|5431.9|5427.9|5441.9|5437.9|5425.9|5421.9|80
1586205900000|2020-04-06 20:45:00|5430.4|5426.4|5437.9|5433.9|5437.9|5433.9|5423.9|5419.9|63
1586206200000|2020-04-06 20:50:00|5436.9|5432.9|5426.4|5422.4|5437.4|5433.4|5425.4|5421.4|18
1586206500000|2020-04-06 20:55:00|5426.9|5422.9|5426.4|5422.4|5428.9|5424.9|5424.9|5420.9|39
1586206800000|2020-04-06 21:00:00|5429.7|5424.7|5432.6|5427.6|5433.4|5428.4|5428.7|5423.7|0
1586207100000|2020-04-06 21:05:00|5433|5428|5433.3|5428.3|5433.5|5428.5|5429.9|5424.9|0
1586207400000|2020-04-06 21:10:00|5432.6|5427.6|5431.6|5426.6|5433.7|5428.7|5430.8|5425.8|0
1586207700000|2020-04-06 21:15:00|5431.7|5426.7|5434.3|5429.3|5434.8|5429.8|5430.7|5425.7|0
1586208000000|2020-04-06 21:20:00|5434.4|5429.4|5435.1|5430.1|5435.4|5430.4|5432.5|5427.5|0
1586208300000|2020-04-06 21:25:00|5435.4|5430.4|5435.1|5430.1|5435.6|5430.6|5435|5430|0
1586208600000|2020-04-06 21:30:00|5435.4|5430.4|5434.7|5429.7|5435.4|5430.4|5433.4|5428.4|0
1586208900000|2020-04-06 21:35:00|5434.8|5429.8|5436.5|5431.5|5436.6|5431.6|5434.8|5429.8|0
1586209200000|2020-04-06 21:40:00|5436.2|5431.2|5437.2|5432.2|5438.4|5433.4|5435.9|5430.9|0
1586209500000|2020-04-06 21:45:00|5436.6|5431.6|5433.6|5428.6|5437.5|5432.5|5432.5|5427.5|0
1586209800000|2020-04-06 21:50:00|5433.5|5428.5|5433.1|5428.1|5433.5|5428.5|5432|5427|0
1586210100000|2020-04-06 21:55:00|5433|5428|5431.8|5426.8|5433|5428|5431.3|5426.3|0
1586210400000|2020-04-06 22:00:00|5428.7|5423.7|5409.3|5404.3|5429.3|5424.3|5404.8|5399.8|0
1586210700000|2020-04-06 22:05:00|5406.3|5401.3|5395.1|5390.1|5408.2|5403.2|5392.3|5387.3|0
1586211000000|2020-04-06 22:10:00|5394.8|5389.8|5406.6|5401.6|5407.8|5402.8|5394.8|5389.8|0
1586211300000|2020-04-06 22:15:00|5406.9|5401.9|5424.2|5419.2|5426.4|5421.4|5406.9|5401.9|0
1586211600000|2020-04-06 22:20:00|5424.3|5419.3|5410|5405|5424.3|5419.3|5409.4|5404.4|0
1586211900000|2020-04-06 22:25:00|5409.7|5404.7|5403.4|5398.4|5409.7|5404.7|5400.1|5395.1|0
1586212200000|2020-04-06 22:30:00|5403.7|5398.7|5395.4|5390.4|5409|5404|5394.4|5389.4|0
1586212500000|2020-04-06 22:35:00|5395.1|5390.1|5404.9|5399.9|5406.6|5401.6|5395.1|5390.1|0
1586212800000|2020-04-06 22:40:00|5404.3|5399.3|5410.6|5405.6|5414.7|5409.7|5404.3|5399.3|0
1586213100000|2020-04-06 22:45:00|5411.2|5406.2|5397.1|5392.1|5413.3|5408.3|5394|5389|0
1586213400000|2020-04-06 22:50:00|5396.7|5391.7|5390.6|5385.6|5396.7|5391.7|5388.3|5383.3|0
1586213700000|2020-04-06 22:55:00|5391.2|5386.2|5375.2|5370.2|5392.5|5387.5|5374|5369|0
1586214000000|2020-04-06 23:00:00|5374.3|5369.3|5379.8|5374.8|5379.8|5374.8|5369.1|5364.1|0
1586214300000|2020-04-06 23:05:00|5379.2|5374.2|5396.6|5391.6|5408.4|5403.4|5379|5374|0
1586214600000|2020-04-06 23:10:00|5396.9|5391.9|5395|5390|5397.6|5392.6|5390.5|5385.5|0
1586214900000|2020-04-06 23:15:00|5394.6|5389.6|5396.6|5391.6|5399|5394|5393.1|5388.1|0
1586215200000|2020-04-06 23:20:00|5395.4|5390.4|5420.1|5415.1|5429.7|5424.7|5394.8|5389.8|0
1586215500000|2020-04-06 23:25:00|5420|5415|5413.9|5408.9|5420|5415|5406.6|5401.6|0
1586215800000|2020-04-06 23:30:00|5414.5|5409.5|5415.5|5410.5|5421.8|5416.8|5410.2|5405.2|0
1586216100000|2020-04-06 23:35:00|5415.4|5410.4|5418.6|5413.6|5423.3|5418.3|5415.3|5410.3|0
1586216400000|2020-04-06 23:40:00|5417.4|5412.4|5413.5|5408.5|5437.2|5432.2|5411.6|5406.6|0
1586216700000|2020-04-06 23:45:00|5413.8|5408.8|5410.7|5405.7|5427|5422|5409.8|5404.8|0
1586217000000|2020-04-06 23:50:00|5400.9|5397.9|5408.4|5405.4|5411.4|5408.4|5370.9|5367.9|1692
1586217300000|2020-04-06 23:55:00|5407.9|5404.9|5408.4|5405.4|5409.9|5406.9|5374.4|5371.4|717
1586217600000|2020-04-07 00:00:00|5404.4|5401.4|5434.9|5432.9|5435.9|5433.9|5400.4|5397.4|1072
1586217900000|2020-04-07 00:05:00|5434.4|5432.4|5440.9|5438.9|5458.4|5456.4|5432.9|5430.9|718
1586218200000|2020-04-07 00:10:00|5441.4|5439.4|5445.4|5443.4|5445.9|5443.9|5430.4|5428.4|532
1586218500000|2020-04-07 00:15:00|5447.9|5445.9|5428.4|5426.4|5447.9|5445.9|5411.9|5409.9|550
1586218800000|2020-04-07 00:20:00|5427.4|5425.4|5442.9|5440.9|5443.9|5441.9|5420.4|5418.4|285
1586219100000|2020-04-07 00:25:00|5442.4|5440.4|5431.9|5429.9|5443.9|5441.9|5430.9|5428.9|213
1586219400000|2020-04-07 00:30:00|5432.4|5430.4|5441.9|5439.9|5444.4|5442.4|5432.4|5430.4|396
1586219700000|2020-04-07 00:35:00|5438.9|5436.9|5425.9|5423.9|5438.9|5436.9|5425.4|5423.4|374
1586220000000|2020-04-07 00:40:00|5424.9|5422.9|5408.9|5406.9|5427.4|5425.4|5401.9|5399.9|391
1586220300000|2020-04-07 00:45:00|5408.4|5406.4|5407.4|5405.4|5417.4|5415.4|5406.4|5404.4|408
1586220600000|2020-04-07 00:50:00|5406.9|5404.9|5389.9|5387.9|5406.9|5404.9|5386.4|5384.4|336
1586220900000|2020-04-07 00:55:00|5390.9|5388.9|5400.9|5398.9|5409.9|5407.9|5389.4|5387.4|368
1586221200000|2020-04-07 01:00:00|5400.4|5398.4|5392.9|5390.9|5416.4|5414.4|5392.9|5390.9|480
1586221500000|2020-04-07 01:05:00|5394.9|5392.9|5417.4|5415.4|5417.4|5415.4|5386.9|5384.9|516
1586221800000|2020-04-07 01:10:00|5417.9|5415.9|5410.1|5408.1|5422.4|5420.4|5391.4|5389.4|643
1586222100000|2020-04-07 01:15:00|5409.6|5407.6|5400.1|5398.1|5420.6|5418.6|5397.1|5395.1|309
1586222400000|2020-04-07 01:20:00|5400.6|5398.6|5399.6|5397.6|5423.1|5421.1|5398.6|5396.6|743
1586222700000|2020-04-07 01:25:00|5400.6|5398.6|5371.1|5369.1|5403.6|5401.6|5361.1|5359.1|763
1586223000000|2020-04-07 01:30:00|5375.6|5373.6|5361.1|5359.1|5379.1|5377.1|5346.1|5344.1|519
1586223300000|2020-04-07 01:35:00|5360.1|5358.1|5349.1|5347.1|5366.6|5364.6|5345.6|5343.6|345
1586223600000|2020-04-07 01:40:00|5348.1|5346.1|5345.1|5343.1|5350.1|5348.1|5332.1|5330.1|515
1586223900000|2020-04-07 01:45:00|5344.6|5342.6|5346.6|5344.6|5346.6|5344.6|5328.6|5326.6|370
1586224200000|2020-04-07 01:50:00|5345.6|5343.6|5319.6|5317.6|5345.6|5343.6|5318.1|5316.1|464
1586224500000|2020-04-07 01:55:00|5319.1|5317.1|5315.6|5313.6|5327.6|5325.6|5306.1|5304.1|509
1586224800000|2020-04-07 02:00:00|5316.1|5314.1|5311.6|5309.6|5326.1|5324.1|5307.1|5305.1|489
1586225100000|2020-04-07 02:05:00|5312.1|5310.1|5308.1|5306.1|5316.1|5314.1|5306.1|5304.1|351
1586225400000|2020-04-07 02:10:00|5310.6|5308.6|5291.6|5289.6|5311.6|5309.6|5283.6|5281.6|476
1586225700000|2020-04-07 02:15:00|5292.1|5290.1|5281.1|5279.1|5293.1|5291.1|5270.6|5268.6|929
1586226000000|2020-04-07 02:20:00|5280.6|5278.6|5278.6|5276.6|5291.1|5289.1|5275.1|5273.1|346
1586226300000|2020-04-07 02:25:00|5279.1|5277.1|5302.1|5300.1|5302.1|5300.1|5269.1|5267.1|451
1586226600000|2020-04-07 02:30:00|5301.1|5299.1|5297.1|5295.1|5311.1|5309.1|5290.1|5288.1|349
1586226900000|2020-04-07 02:35:00|5298.1|5296.1|5296.1|5294.1|5307.1|5305.1|5282.6|5280.6|318
1586227200000|2020-04-07 02:40:00|5295.6|5293.6|5300.6|5298.6|5306.6|5304.6|5288.1|5286.1|338
1586227500000|2020-04-07 02:45:00|5301.1|5299.1|5303.1|5301.1|5309.1|5307.1|5297.6|5295.6|269
1586227800000|2020-04-07 02:50:00|5305.1|5303.1|5306.1|5304.1|5306.6|5304.6|5294.6|5292.6|271
1586228100000|2020-04-07 02:55:00|5305.6|5303.6|5310.1|5308.1|5310.1|5308.1|5300.1|5298.1|225
1586228400000|2020-04-07 03:00:00|5309.6|5307.6|5323.6|5321.6|5327.1|5325.1|5309.6|5307.6|429
1586228700000|2020-04-07 03:05:00|5324.1|5322.1|5315.6|5313.6|5324.1|5322.1|5313.6|5311.6|252
1586229000000|2020-04-07 03:10:00|5315.1|5313.1|5311.6|5309.6|5318.6|5316.6|5309.6|5307.6|321
1586229300000|2020-04-07 03:15:00|5312.6|5310.6|5298.1|5296.1|5313.1|5311.1|5295.6|5293.6|306
1586229600000|2020-04-07 03:20:00|5297.6|5295.6|5285.1|5283.1|5297.6|5295.6|5283.1|5281.1|330
1586229900000|2020-04-07 03:25:00|5284.1|5282.1|5276.1|5274.1|5284.1|5282.1|5274.1|5272.1|326
1586230200000|2020-04-07 03:30:00|5276.6|5274.6|5247.1|5245.1|5277.1|5275.1|5238.1|5236.1|1159
1586230500000|2020-04-07 03:35:00|5246.6|5244.6|5230.6|5228.6|5247.1|5245.1|5230.6|5228.6|1055
1586230800000|2020-04-07 03:40:00|5230.1|5228.1|5234.6|5232.6|5244.1|5242.1|5221.1|5219.1|875
1586231100000|2020-04-07 03:45:00|5234.1|5232.1|5242.1|5240.1|5254.1|5252.1|5233.1|5231.1|697
1586231400000|2020-04-07 03:50:00|5241.6|5239.6|5236.1|5234.1|5246.1|5244.1|5226.1|5224.1|650
1586231700000|2020-04-07 03:55:00|5236.6|5234.6|5240.1|5238.1|5252.1|5250.1|5230.1|5228.1|494
1586232000000|2020-04-07 04:00:00|5240.6|5238.6|5232.6|5230.6|5248.1|5246.1|5229.1|5227.1|321
1586232300000|2020-04-07 04:05:00|5233.1|5231.1|5239.1|5237.1|5248.1|5246.1|5232.6|5230.6|333
1586232600000|2020-04-07 04:10:00|5240.1|5238.1|5246.1|5244.1|5248.1|5246.1|5235.1|5233.1|343
1586232900000|2020-04-07 04:15:00|5248.1|5246.1|5262.6|5260.6|5266.1|5264.1|5247.6|5245.6|495
1586233200000|2020-04-07 04:20:00|5263.1|5261.1|5275.1|5273.1|5295.1|5293.1|5263.1|5261.1|568
1586233500000|2020-04-07 04:25:00|5274.6|5272.6|5255.1|5253.1|5274.6|5272.6|5237.6|5235.6|748
1586233800000|2020-04-07 04:30:00|5254.1|5252.1|5237.1|5235.1|5254.1|5252.1|5234.1|5232.1|773
1586234100000|2020-04-07 04:35:00|5236.1|5234.1|5235.1|5233.1|5242.1|5240.1|5231.6|5229.6|674
1586234400000|2020-04-07 04:40:00|5234.1|5232.1|5228.6|5226.6|5235.6|5233.6|5219.1|5217.1|684
1586234700000|2020-04-07 04:45:00|5228.1|5226.1|5235.6|5233.6|5235.6|5233.6|5207.6|5205.6|695
1586235000000|2020-04-07 04:50:00|5236.1|5234.1|5230.1|5228.1|5236.1|5234.1|5216.1|5214.1|587
1586235300000|2020-04-07 04:55:00|5229.6|5227.6|5252.1|5250.1|5258.6|5256.6|5227.6|5225.6|591
1586235600000|2020-04-07 05:00:00|5251.1|5249.1|5217.6|5215.6|5258.1|5256.1|5212.1|5210.1|885
1586235900000|2020-04-07 05:05:00|5216.6|5214.6|5244.6|5242.6|5252.1|5250.1|5205.1|5203.1|777
1586236200000|2020-04-07 05:10:00|5245.1|5243.1|5235.1|5233.1|5249.1|5247.1|5232.6|5230.6|571
1586236500000|2020-04-07 05:15:00|5234.1|5232.1|5240.1|5238.1|5240.6|5238.6|5229.6|5227.6|515
1586236800000|2020-04-07 05:20:00|5240.6|5238.6|5242.1|5240.1|5246.6|5244.6|5238.1|5236.1|521
1586237100000|2020-04-07 05:25:00|5242.6|5240.6|5255.1|5253.1|5259.1|5257.1|5237.6|5235.6|727
1586237400000|2020-04-07 05:30:00|5254.6|5252.6|5242.6|5240.6|5255.1|5253.1|5238.1|5236.1|561
1586237700000|2020-04-07 05:35:00|5244.1|5242.1|5268.1|5266.1|5284.6|5282.6|5243.6|5241.6|849
1586238000000|2020-04-07 05:40:00|5269.1|5267.1|5282.1|5280.1|5291.6|5289.6|5264.1|5262.1|911
1586238300000|2020-04-07 05:45:00|5283.6|5281.6|5282.6|5280.6|5294.1|5292.1|5273.6|5271.6|891
1586238600000|2020-04-07 05:50:00|5282.1|5280.1|5280.1|5278.1|5290.1|5288.1|5270.6|5268.6|954
1586238900000|2020-04-07 05:55:00|5278.6|5276.6|5274.1|5272.1|5292.1|5290.1|5273.1|5271.1|1057
1586239200000|2020-04-07 06:00:00|5274.6|5271.6|5259.6|5256.6|5277.6|5274.6|5254.1|5251.1|1450
1586239500000|2020-04-07 06:05:00|5259.1|5256.1|5271.6|5268.6|5275.6|5272.6|5250.6|5247.6|2742
1586239800000|2020-04-07 06:10:00|5271.1|5268.1|5294.1|5291.1|5295.1|5292.1|5259.6|5256.6|1801
1586240100000|2020-04-07 06:15:00|5293.6|5290.6|5282.6|5279.6|5294.6|5291.6|5279.1|5276.1|734
1586240400000|2020-04-07 06:20:00|5282.1|5279.1|5263.6|5260.6|5295.1|5292.1|5262.6|5259.6|964
1586240700000|2020-04-07 06:25:00|5265.1|5262.1|5270.1|5267.1|5273.1|5270.1|5260.6|5257.6|1275
1586241000000|2020-04-07 06:30:00|5272.4|5267.4|5273|5268|5279.3|5274.3|5266.6|5261.6|5
1586241300000|2020-04-07 06:35:00|5273.3|5268.3|5281.7|5276.7|5282.8|5277.8|5271.2|5266.2|0
1586241600000|2020-04-07 06:40:00|5281.8|5276.8|5280.9|5275.9|5283.6|5278.6|5280.4|5275.4|0
1586241900000|2020-04-07 06:45:00|5280.8|5275.8|5286.6|5281.6|5286.6|5281.6|5274.5|5269.5|0
1586242200000|2020-04-07 06:50:00|5286.1|5281.1|5297.3|5292.3|5298.3|5293.3|5282.9|5277.9|0
1586242500000|2020-04-07 06:55:00|5296.8|5291.8|5309.5|5304.5|5313.8|5308.8|5296.8|5291.8|0
1586242800000|2020-04-07 07:00:00|5309.8|5304.8|5315.2|5310.2|5318.3|5313.3|5305.9|5300.9|0
1586243100000|2020-04-07 07:05:00|5315.7|5310.7|5317.9|5312.9|5323.4|5318.4|5314.9|5309.9|0
1586243400000|2020-04-07 07:10:00|5318.5|5313.5|5321.6|5317.6|5327.6|5323.6|5304.1|5300.1|609
1586243700000|2020-04-07 07:15:00|5322.6|5318.6|5311.1|5307.1|5326.1|5322.1|5306.1|5302.1|229
1586244000000|2020-04-07 07:20:00|5311.6|5307.6|5304.1|5300.1|5314.1|5310.1|5302.6|5298.6|326
1586244300000|2020-04-07 07:25:00|5303.6|5299.6|5287.1|5283.1|5304.6|5300.6|5275.1|5271.1|338
1586244600000|2020-04-07 07:30:00|5287.6|5283.6|5273.1|5269.1|5288.1|5284.1|5267.6|5263.6|247
1586244900000|2020-04-07 07:35:00|5272.6|5268.6|5303.1|5299.1|5310.6|5306.6|5271.1|5267.1|256
1586245200000|2020-04-07 07:40:00|5305.1|5301.1|5305.1|5301.1|5311.1|5307.1|5302.1|5298.1|180
1586245500000|2020-04-07 07:45:00|5305.6|5301.6|5310.6|5306.6|5310.6|5306.6|5288.6|5284.6|154
1586245800000|2020-04-07 07:50:00|5311.1|5307.1|5301.6|5297.6|5311.6|5307.6|5294.6|5290.6|107
1586246100000|2020-04-07 07:55:00|5301.1|5297.1|5287.6|5283.6|5309.1|5305.1|5282.1|5278.1|162
1586246400000|2020-04-07 08:00:00|5287.1|5283.1|5289.1|5285.1|5289.1|5285.1|5276.6|5272.6|218
1586246700000|2020-04-07 08:05:00|5289.6|5285.6|5295.1|5291.1|5296.6|5292.6|5283.6|5279.6|132
1586247000000|2020-04-07 08:10:00|5295.6|5291.6|5293.6|5289.6|5300.6|5296.6|5288.6|5284.6|187
1586247300000|2020-04-07 08:15:00|5294.1|5290.1|5306.6|5302.6|5306.6|5302.6|5292.1|5288.1|138
1586247600000|2020-04-07 08:20:00|5307.1|5303.1|5309.1|5305.1|5310.6|5306.6|5304.1|5300.1|78
1586247900000|2020-04-07 08:25:00|5308.6|5304.6|5330.6|5326.6|5332.1|5328.1|5308.1|5304.1|381
1586248200000|2020-04-07 08:30:00|5331.6|5327.6|5320.6|5316.6|5332.1|5328.1|5318.6|5314.6|447
1586248500000|2020-04-07 08:35:00|5319.6|5315.6|5326.6|5322.6|5329.1|5325.1|5317.1|5313.1|224
1586248800000|2020-04-07 08:40:00|5326.1|5322.1|5334.1|5330.1|5337.1|5333.1|5322.1|5318.1|177
1586249100000|2020-04-07 08:45:00|5334.6|5330.6|5326.1|5322.1|5334.6|5330.6|5319.1|5315.1|210
1586249400000|2020-04-07 08:50:00|5326.6|5322.6|5312.1|5308.1|5327.1|5323.1|5309.6|5305.6|107
1586249700000|2020-04-07 08:55:00|5312.6|5308.6|5308.1|5304.1|5313.1|5309.1|5306.6|5302.6|164
1586250000000|2020-04-07 09:00:00|5307.6|5303.6|5315.6|5311.6|5322.6|5318.6|5307.1|5303.1|93
1586250300000|2020-04-07 09:05:00|5315.1|5311.1|5309.1|5305.1|5318.6|5314.6|5307.6|5303.6|34
1586250600000|2020-04-07 09:10:00|5308.6|5304.6|5314.1|5310.1|5315.1|5311.1|5306.1|5302.1|66
1586250900000|2020-04-07 09:15:00|5313.6|5309.6|5311.6|5307.6|5315.6|5311.6|5304.1|5300.1|106
1586251200000|2020-04-07 09:20:00|5311.1|5307.1|5324.6|5320.6|5327.1|5323.1|5310.1|5306.1|106
1586251500000|2020-04-07 09:25:00|5325.1|5321.1|5318.1|5314.1|5334.1|5330.1|5318.1|5314.1|122
1586251800000|2020-04-07 09:30:00|5318.6|5314.6|5319.1|5315.1|5320.6|5316.6|5312.1|5308.1|126
1586252100000|2020-04-07 09:35:00|5317.6|5313.6|5317.1|5313.1|5320.1|5316.1|5314.1|5310.1|146
1586252400000|2020-04-07 09:40:00|5317.6|5313.6|5314.1|5310.1|5329.6|5325.6|5313.6|5309.6|126
1586252700000|2020-04-07 09:45:00|5314.6|5310.6|5315.1|5311.1|5319.6|5315.6|5313.1|5309.1|35
1586253000000|2020-04-07 09:50:00|5315.6|5311.6|5318.1|5314.1|5318.1|5314.1|5309.1|5305.1|73
1586253300000|2020-04-07 09:55:00|5317.6|5313.6|5316.6|5312.6|5319.1|5315.1|5313.1|5309.1|26
1586253600000|2020-04-07 10:00:00|5316.1|5312.1|5333.1|5329.1|5337.6|5333.6|5315.1|5311.1|114
1586253900000|2020-04-07 10:05:00|5333.6|5329.6|5335.6|5331.6|5338.6|5334.6|5329.1|5325.1|51
1586254200000|2020-04-07 10:10:00|5336.1|5332.1|5349.1|5345.1|5349.1|5345.1|5331.6|5327.6|218
1586254500000|2020-04-07 10:15:00|5349.6|5345.6|5359.1|5355.1|5359.1|5355.1|5347.1|5343.1|105
1586254800000|2020-04-07 10:20:00|5359.6|5355.6|5363.1|5359.1|5370.1|5366.1|5355.6|5351.6|165
1586255100000|2020-04-07 10:25:00|5362.6|5358.6|5352.1|5348.1|5365.6|5361.6|5352.1|5348.1|50
1586255400000|2020-04-07 10:30:00|5351.6|5347.6|5348.1|5344.1|5356.6|5352.6|5347.1|5343.1|46
1586255700000|2020-04-07 10:35:00|5348.6|5344.6|5347.1|5343.1|5351.1|5347.1|5340.6|5336.6|100
1586256000000|2020-04-07 10:40:00|5347.6|5343.6|5359.6|5355.6|5363.1|5359.1|5346.6|5342.6|139
1586256300000|2020-04-07 10:45:00|5359.1|5355.1|5358.6|5354.6|5362.1|5358.1|5357.6|5353.6|28
1586256600000|2020-04-07 10:50:00|5358.1|5354.1|5360.1|5356.1|5361.6|5357.6|5356.6|5352.6|46
1586256900000|2020-04-07 10:55:00|5360.6|5356.6|5369.1|5365.1|5371.1|5367.1|5359.6|5355.6|95
1586257200000|2020-04-07 11:00:00|5369.6|5365.6|5362.1|5358.1|5370.1|5366.1|5357.1|5353.1|28
1586257500000|2020-04-07 11:05:00|5362.6|5358.6|5364.1|5360.1|5366.6|5362.6|5353.6|5349.6|167
1586257800000|2020-04-07 11:10:00|5364.6|5360.6|5365.1|5361.1|5366.6|5362.6|5360.1|5356.1|80
1586258100000|2020-04-07 11:15:00|5365.6|5361.6|5365.6|5361.6|5370.1|5366.1|5356.1|5352.1|104
1586258400000|2020-04-07 11:20:00|5365.1|5361.1|5364.6|5360.6|5371.1|5367.1|5362.1|5358.1|192
1586258700000|2020-04-07 11:25:00|5365.1|5361.1|5367.1|5363.1|5372.6|5368.6|5364.6|5360.6|71
1586259000000|2020-04-07 11:30:00|5367.6|5363.6|5360.6|5356.6|5369.1|5365.1|5358.1|5354.1|23
1586259300000|2020-04-07 11:35:00|5361.1|5357.1|5357.6|5353.6|5362.6|5358.6|5354.1|5350.1|29
1586259600000|2020-04-07 11:40:00|5357.1|5353.1|5353.1|5349.1|5360.1|5356.1|5351.6|5347.6|70
1586259900000|2020-04-07 11:45:00|5353.6|5349.6|5358.1|5354.1|5358.1|5354.1|5349.1|5345.1|56
1586260200000|2020-04-07 11:50:00|5357.6|5353.6|5345.6|5341.6|5358.6|5354.6|5345.6|5341.6|82
1586260500000|2020-04-07 11:55:00|5344.6|5340.6|5341.6|5337.6|5345.6|5341.6|5337.1|5333.1|74
1586260800000|2020-04-07 12:00:00|5341.1|5337.1|5343.1|5339.1|5345.6|5341.6|5337.6|5333.6|39
1586261100000|2020-04-07 12:05:00|5343.6|5339.6|5342.1|5338.1|5345.1|5341.1|5340.1|5336.1|18
1586261400000|2020-04-07 12:10:00|5344.1|5340.1|5339.1|5335.1|5344.1|5340.1|5335.1|5331.1|24
1586261700000|2020-04-07 12:15:00|5338.6|5334.6|5338.6|5334.6|5345.6|5341.6|5338.6|5334.6|18
1586262000000|2020-04-07 12:20:00|5339.1|5335.1|5332.6|5328.6|5339.6|5335.6|5330.6|5326.6|42
1586262300000|2020-04-07 12:25:00|5332.1|5328.1|5329.6|5325.6|5332.6|5328.6|5328.6|5324.6|83
1586262600000|2020-04-07 12:30:00|5330.1|5326.1|5339.6|5335.6|5340.6|5336.6|5329.6|5325.6|21
1586262900000|2020-04-07 12:35:00|5339.1|5335.1|5344.6|5340.6|5345.1|5341.1|5338.1|5334.1|32
1586263200000|2020-04-07 12:40:00|5344.1|5340.1|5347.1|5343.1|5348.6|5344.6|5343.1|5339.1|57
1586263500000|2020-04-07 12:45:00|5348.1|5344.1|5345.6|5341.6|5348.1|5344.1|5341.1|5337.1|59
1586263800000|2020-04-07 12:50:00|5346.1|5342.1|5339.1|5335.1|5348.1|5344.1|5335.6|5331.6|47
1586264100000|2020-04-07 12:55:00|5339.6|5335.6|5345.1|5341.1|5348.6|5344.6|5335.1|5331.1|84
1586264400000|2020-04-07 13:00:00|5345.6|5341.6|5336.1|5332.1|5347.1|5343.1|5336.1|5332.1|50
1586264700000|2020-04-07 13:05:00|5336.6|5332.6|5344.1|5340.1|5346.1|5342.1|5335.1|5331.1|156
1586265000000|2020-04-07 13:10:00|5344.6|5340.6|5351.1|5347.1|5351.1|5347.1|5340.6|5336.6|88
1586265300000|2020-04-07 13:15:00|5351.6|5347.6|5360.1|5356.1|5362.1|5358.1|5350.1|5346.1|54
1586265600000|2020-04-07 13:20:00|5360.6|5356.6|5358.6|5354.6|5363.1|5359.1|5354.6|5350.6|39
1586265900000|2020-04-07 13:25:00|5359.1|5355.1|5360.1|5356.1|5364.6|5360.6|5356.1|5352.1|30
1586266200000|2020-04-07 13:30:00|5359.6|5355.6|5349.6|5345.6|5369.1|5365.1|5348.6|5344.6|246
1586266500000|2020-04-07 13:35:00|5349.1|5345.1|5337.6|5333.6|5354.6|5350.6|5337.1|5333.1|128
1586266800000|2020-04-07 13:40:00|5337.1|5333.1|5344.6|5340.6|5350.6|5346.6|5335.6|5331.6|53
1586267100000|2020-04-07 13:45:00|5345.1|5341.1|5344.6|5340.6|5355.6|5351.6|5343.1|5339.1|87
1586267400000|2020-04-07 13:50:00|5345.1|5341.1|5351.1|5347.1|5353.6|5349.6|5342.6|5338.6|115
1586267700000|2020-04-07 13:55:00|5351.6|5347.6|5343.6|5339.6|5357.6|5353.6|5341.6|5337.6|134
1586268000000|2020-04-07 14:00:00|5344.1|5340.1|5330.6|5326.6|5347.6|5343.6|5328.1|5324.1|47
1586268300000|2020-04-07 14:05:00|5331.6|5327.6|5304.1|5300.1|5337.6|5333.6|5304.1|5300.1|143
1586268600000|2020-04-07 14:10:00|5305.1|5301.1|5279.6|5275.6|5307.1|5303.1|5277.1|5273.1|248
1586268900000|2020-04-07 14:15:00|5280.1|5276.1|5295.1|5291.1|5295.6|5291.6|5267.1|5263.1|153
1586269200000|2020-04-07 14:20:00|5294.6|5290.6|5266.1|5262.1|5295.1|5291.1|5258.6|5254.6|94
1586269500000|2020-04-07 14:25:00|5265.6|5261.6|5260.6|5256.6|5281.1|5277.1|5260.1|5256.1|77
1586269800000|2020-04-07 14:30:00|5259.6|5255.6|5290.6|5286.6|5292.1|5288.1|5256.6|5252.6|104
1586270100000|2020-04-07 14:35:00|5290.1|5286.1|5288.1|5284.1|5291.1|5287.1|5277.1|5273.1|82
1586270400000|2020-04-07 14:40:00|5288.6|5284.6|5285.1|5281.1|5302.6|5298.6|5279.1|5275.1|114
1586270700000|2020-04-07 14:45:00|5284.6|5280.6|5270.6|5266.6|5295.1|5291.1|5267.6|5263.6|140
1586271000000|2020-04-07 14:50:00|5272.6|5268.6|5264.1|5260.1|5275.1|5271.1|5255.6|5251.6|64
1586271300000|2020-04-07 14:55:00|5264.6|5260.6|5271.1|5267.1|5282.6|5278.6|5264.1|5260.1|99
1586271600000|2020-04-07 15:00:00|5270.6|5266.6|5271.6|5267.6|5275.6|5271.6|5260.6|5256.6|62
1586271900000|2020-04-07 15:05:00|5271.1|5267.1|5297.6|5293.6|5298.1|5294.1|5268.6|5264.6|42
1586272200000|2020-04-07 15:10:00|5298.1|5294.1|5299.6|5295.6|5303.1|5299.1|5289.6|5285.6|83
1586272500000|2020-04-07 15:15:00|5300.6|5296.6|5296.6|5292.6|5311.6|5307.6|5296.6|5292.6|160
1586272800000|2020-04-07 15:20:00|5296.1|5292.1|5301.6|5297.6|5303.6|5299.6|5289.6|5285.6|95
1586273100000|2020-04-07 15:25:00|5302.1|5298.1|5316.6|5312.6|5316.6|5312.6|5293.6|5289.6|97
1586273400000|2020-04-07 15:30:00|5316.1|5312.1|5317.1|5313.1|5330.6|5326.6|5313.6|5309.6|100
1586273700000|2020-04-07 15:35:00|5316.6|5312.6|5324.6|5320.6|5325.1|5321.1|5312.1|5308.1|45
1586274000000|2020-04-07 15:40:00|5324.1|5320.1|5337.1|5333.1|5343.1|5339.1|5320.6|5316.6|122
1586274300000|2020-04-07 15:45:00|5337.6|5333.6|5338.6|5334.6|5343.1|5339.1|5333.6|5329.6|160
1586274600000|2020-04-07 15:50:00|5339.1|5335.1|5331.1|5327.1|5341.6|5337.6|5324.6|5320.6|119
1586274900000|2020-04-07 15:55:00|5330.6|5326.6|5327.1|5323.1|5331.6|5327.6|5318.6|5314.6|105
1586275200000|2020-04-07 16:00:00|5328.1|5324.1|5335.1|5331.1|5341.6|5337.6|5327.6|5323.6|121
1586275500000|2020-04-07 16:05:00|5336.1|5332.1|5350.1|5346.1|5354.1|5350.1|5336.1|5332.1|147
1586275800000|2020-04-07 16:10:00|5349.6|5345.6|5351.1|5347.1|5358.1|5354.1|5346.1|5342.1|121
1586276100000|2020-04-07 16:15:00|5351.6|5347.6|5356.6|5352.6|5364.1|5360.1|5350.6|5346.6|160
1586276400000|2020-04-07 16:20:00|5357.1|5353.1|5341.1|5337.1|5358.1|5354.1|5338.6|5334.6|36
1586276700000|2020-04-07 16:25:00|5341.6|5337.6|5344.1|5340.1|5347.1|5343.1|5335.6|5331.6|51
1586277000000|2020-04-07 16:30:00|5345.6|5341.6|5334.1|5330.1|5346.1|5342.1|5330.6|5326.6|44
1586277300000|2020-04-07 16:35:00|5334.6|5330.6|5335.6|5331.6|5343.1|5339.1|5328.6|5324.6|44
1586277600000|2020-04-07 16:40:00|5336.1|5332.1|5340.1|5336.1|5345.6|5341.6|5332.6|5328.6|53
1586277900000|2020-04-07 16:45:00|5340.6|5336.6|5348.1|5344.1|5352.6|5348.6|5340.6|5336.6|47
1586278200000|2020-04-07 16:50:00|5347.6|5343.6|5338.6|5334.6|5350.1|5346.1|5336.1|5332.1|26
1586278500000|2020-04-07 16:55:00|5338.1|5334.1|5337.1|5333.1|5350.1|5346.1|5335.6|5331.6|47
1586278800000|2020-04-07 17:00:00|5338.6|5334.6|5341.1|5337.1|5346.1|5342.1|5336.6|5332.6|22
1586279100000|2020-04-07 17:05:00|5341.6|5337.6|5333.6|5329.6|5347.1|5343.1|5331.6|5327.6|35
1586279400000|2020-04-07 17:10:00|5334.1|5330.1|5327.6|5323.6|5335.1|5331.1|5320.1|5316.1|82
1586279700000|2020-04-07 17:15:00|5327.1|5323.1|5318.6|5314.6|5327.1|5323.1|5315.6|5311.6|23
1586280000000|2020-04-07 17:20:00|5319.1|5315.1|5323.6|5319.6|5325.6|5321.6|5311.6|5307.6|31
1586280300000|2020-04-07 17:25:00|5323.1|5319.1|5327.6|5323.6|5327.6|5323.6|5321.6|5317.6|10
1586280600000|2020-04-07 17:30:00|5328.1|5324.1|5319.6|5315.6|5328.6|5324.6|5318.6|5314.6|3
1586280900000|2020-04-07 17:35:00|5321.6|5317.6|5315.6|5311.6|5322.1|5318.1|5314.6|5310.6|10
1586281200000|2020-04-07 17:40:00|5315.1|5311.1|5317.6|5313.6|5323.6|5319.6|5312.6|5308.6|9
1586281500000|2020-04-07 17:45:00|5317.1|5313.1|5317.6|5313.6|5325.1|5321.1|5315.6|5311.6|7
1586281800000|2020-04-07 17:50:00|5317.1|5313.1|5304.6|5300.6|5317.6|5313.6|5303.6|5299.6|21
1586282100000|2020-04-07 17:55:00|5304.1|5300.1|5306.1|5302.1|5307.6|5303.6|5299.6|5295.6|22
1586282400000|2020-04-07 18:00:00|5304.1|5300.1|5296.1|5292.1|5307.6|5303.6|5296.1|5292.1|44
1586282700000|2020-04-07 18:05:00|5295.6|5291.6|5289.6|5285.6|5295.6|5291.6|5276.6|5272.6|31
1586283000000|2020-04-07 18:10:00|5291.6|5287.6|5288.6|5284.6|5298.6|5294.6|5287.1|5283.1|25
1586283300000|2020-04-07 18:15:00|5288.1|5284.1|5275.1|5271.1|5294.6|5290.6|5275.1|5271.1|70
1586283600000|2020-04-07 18:20:00|5275.6|5271.6|5296.6|5292.6|5297.6|5293.6|5274.6|5270.6|14
1586283900000|2020-04-07 18:25:00|5294.1|5290.1|5289.6|5285.6|5299.6|5295.6|5289.1|5285.1|26
1586284200000|2020-04-07 18:30:00|5289.1|5285.1|5290.1|5286.1|5298.6|5294.6|5286.6|5282.6|42
1586284500000|2020-04-07 18:35:00|5288.1|5284.1|5278.6|5274.6|5290.1|5286.1|5278.6|5274.6|115
1586284800000|2020-04-07 18:40:00|5279.1|5275.1|5268.6|5264.6|5280.6|5276.6|5263.1|5259.1|159
1586285100000|2020-04-07 18:45:00|5270.1|5266.1|5269.6|5265.6|5281.6|5277.6|5265.1|5261.1|106
1586285400000|2020-04-07 18:50:00|5269.1|5265.1|5251.1|5247.1|5273.6|5269.6|5247.6|5243.6|161
1586285700000|2020-04-07 18:55:00|5251.6|5247.6|5261.1|5257.1|5263.6|5259.6|5243.1|5239.1|85
1586286000000|2020-04-07 19:00:00|5261.6|5257.6|5272.1|5268.1|5278.6|5274.6|5256.6|5252.6|66
1586286300000|2020-04-07 19:05:00|5271.1|5267.1|5277.6|5273.6|5281.1|5277.1|5265.6|5261.6|44
1586286600000|2020-04-07 19:10:00|5278.1|5274.1|5287.1|5283.1|5288.6|5284.6|5273.6|5269.6|53
1586286900000|2020-04-07 19:15:00|5287.6|5283.6|5260.1|5256.1|5290.6|5286.6|5260.1|5256.1|56
1586287200000|2020-04-07 19:20:00|5260.6|5256.6|5238.6|5234.6|5264.6|5260.6|5238.1|5234.1|57
1586287500000|2020-04-07 19:25:00|5240.6|5236.6|5243.6|5239.6|5261.1|5257.1|5240.6|5236.6|65
1586287800000|2020-04-07 19:30:00|5244.1|5240.1|5256.1|5252.1|5258.6|5254.6|5238.6|5234.6|40
1586288100000|2020-04-07 19:35:00|5256.6|5252.6|5270.1|5266.1|5271.6|5267.6|5252.6|5248.6|47
1586288400000|2020-04-07 19:40:00|5270.6|5266.6|5260.1|5256.1|5272.6|5268.6|5256.1|5252.1|215
1586288700000|2020-04-07 19:45:00|5260.6|5256.6|5279.6|5275.6|5284.6|5280.6|5260.1|5256.1|131
1586289000000|2020-04-07 19:50:00|5280.6|5276.6|5242.1|5238.1|5281.1|5277.1|5228.1|5224.1|272
1586289300000|2020-04-07 19:55:00|5241.6|5237.6|5221.6|5217.6|5242.6|5238.6|5220.1|5216.1|318
1586289600000|2020-04-07 20:00:00|5223.6|5219.6|5208.6|5204.6|5226.6|5222.6|5207.6|5203.6|46
1586289900000|2020-04-07 20:05:00|5208.1|5204.1|5220.6|5216.6|5220.6|5216.6|5204.6|5200.6|39
1586290200000|2020-04-07 20:10:00|5221.1|5217.1|5223.6|5219.6|5230.1|5226.1|5218.6|5214.6|38
1586290500000|2020-04-07 20:15:00|5223.1|5219.1|5231.1|5227.1|5231.1|5227.1|5223.1|5219.1|21
1586290800000|2020-04-07 20:20:00|5230.6|5226.6|5229.1|5225.1|5230.6|5226.6|5226.1|5222.1|9
1586291100000|2020-04-07 20:25:00|5229.6|5225.6|5227.1|5223.1|5230.1|5226.1|5227.1|5223.1|9
1586291400000|2020-04-07 20:30:00|5226.6|5222.6|5218.6|5214.6|5233.6|5229.6|5218.1|5214.1|75
1586291700000|2020-04-07 20:35:00|5218.1|5214.1|5219.6|5215.6|5223.1|5219.1|5217.1|5213.1|17
1586292000000|2020-04-07 20:40:00|5220.6|5216.6|5224.6|5220.6|5232.1|5228.1|5218.6|5214.6|56
1586292300000|2020-04-07 20:45:00|5226.6|5222.6|5225.1|5221.1|5228.1|5224.1|5218.6|5214.6|38
1586292600000|2020-04-07 20:50:00|5225.6|5221.6|5224.1|5220.1|5232.6|5228.6|5219.1|5215.1|63
1586292900000|2020-04-07 20:55:00|5224.6|5220.6|5220.6|5216.6|5224.6|5220.6|5214.6|5210.6|36
1586293200000|2020-04-07 21:00:00|5216.6|5211.6|5216.5|5211.5|5218|5213|5215.5|5210.5|0
1586293500000|2020-04-07 21:05:00|5216.3|5211.3|5214.3|5209.3|5217.4|5212.4|5213.7|5208.7|0
1586293800000|2020-04-07 21:10:00|5214.4|5209.4|5214.3|5209.3|5216.4|5211.4|5213.8|5208.8|0
1586294100000|2020-04-07 21:15:00|5214.1|5209.1|5216.9|5211.9|5217.3|5212.3|5214|5209|0
1586294400000|2020-04-07 21:20:00|5217.1|5212.1|5219.8|5214.8|5220|5215|5216.9|5211.9|0
1586294700000|2020-04-07 21:25:00|5219.3|5214.3|5220.3|5215.3|5220.3|5215.3|5218.7|5213.7|0
1586295000000|2020-04-07 21:30:00|5219.9|5214.9|5225.1|5220.1|5226.3|5221.3|5219.9|5214.9|0
1586295300000|2020-04-07 21:35:00|5225.2|5220.2|5226.4|5221.4|5227.6|5222.6|5224.2|5219.2|0
1586295600000|2020-04-07 21:40:00|5225.7|5220.7|5222.5|5217.5|5225.7|5220.7|5221.7|5216.7|0
1586295900000|2020-04-07 21:45:00|5222.1|5217.1|5225.1|5220.1|5225.2|5220.2|5221.2|5216.2|0
1586296200000|2020-04-07 21:50:00|5225.2|5220.2|5224.8|5219.8|5225.7|5220.7|5223.7|5218.7|0
1586296500000|2020-04-07 21:55:00|5225.3|5220.3|5228.6|5223.6|5229.3|5224.3|5224.8|5219.8|0
1586296800000|2020-04-07 22:00:00|5229.4|5224.4|5231.8|5226.8|5235.5|5230.5|5218.1|5213.1|0
1586297100000|2020-04-07 22:05:00|5231.5|5226.5|5219.8|5214.8|5233|5228|5216.9|5211.9|0
1586297400000|2020-04-07 22:10:00|5219.2|5214.2|5204.9|5199.9|5223.3|5218.3|5196.4|5191.4|0
1586297700000|2020-04-07 22:15:00|5205.5|5200.5|5203.5|5198.5|5213.1|5208.1|5201.6|5196.6|0
1586298000000|2020-04-07 22:20:00|5203.8|5198.8|5202|5197|5211|5206|5200.2|5195.2|0
1586298300000|2020-04-07 22:25:00|5201.7|5196.7|5192.2|5187.2|5202|5197|5190.2|5185.2|0
1586298600000|2020-04-07 22:30:00|5192.8|5187.8|5194.4|5189.4|5194.8|5189.8|5184.3|5179.3|0
1586298900000|2020-04-07 22:35:00|5194.1|5189.1|5206.7|5201.7|5208.4|5203.4|5192.6|5187.6|0
1586299200000|2020-04-07 22:40:00|5205.8|5200.8|5212.2|5207.2|5217.6|5212.6|5204.9|5199.9|0
1586299500000|2020-04-07 22:45:00|5212.6|5207.6|5215.2|5210.2|5216.9|5211.9|5209.2|5204.2|0
1586299800000|2020-04-07 22:50:00|5215.5|5210.5|5203.6|5198.6|5217.1|5212.1|5201.8|5196.8|0
1586300100000|2020-04-07 22:55:00|5203.3|5198.3|5209.8|5204.8|5209.8|5204.8|5202.6|5197.6|0
1586300400000|2020-04-07 23:00:00|5210.1|5205.1|5217.6|5212.6|5219.5|5214.5|5204.8|5199.8|0
1586300700000|2020-04-07 23:05:00|5216.4|5211.4|5216.4|5211.4|5222|5217|5214.2|5209.2|0
1586301000000|2020-04-07 23:10:00|5217|5212|5219.6|5214.6|5221.4|5216.4|5215.8|5210.8|0
1586301300000|2020-04-07 23:15:00|5219|5214|5238.8|5233.8|5239.1|5234.1|5218.7|5213.7|0
1586301600000|2020-04-07 23:20:00|5238.5|5233.5|5250.4|5245.4|5252.6|5247.6|5237.1|5232.1|0
1586301900000|2020-04-07 23:25:00|5252.8|5247.8|5248.3|5243.3|5252.8|5247.8|5243.8|5238.8|0
1586302200000|2020-04-07 23:30:00|5248.9|5243.9|5253.4|5248.4|5255.9|5250.9|5244.3|5239.3|0
1586302500000|2020-04-07 23:35:00|5252.8|5247.8|5266.2|5261.2|5271.8|5266.8|5250.8|5245.8|0
1586302800000|2020-04-07 23:40:00|5266.5|5261.5|5244.6|5239.6|5266.7|5261.7|5242.3|5237.3|0
1586303100000|2020-04-07 23:45:00|5244.9|5239.9|5234.2|5229.2|5247.5|5242.5|5227.3|5222.3|0
1586303400000|2020-04-07 23:50:00|5233.6|5228.6|5169.6|5166.6|5233.6|5228.6|5159.1|5156.1|1604
1586303700000|2020-04-07 23:55:00|5169.1|5166.1|5166.1|5163.1|5185.6|5182.6|5165.6|5162.6|709
1586304000000|2020-04-08 00:00:00|5168.6|5165.6|5171.1|5169.1|5178.1|5176.1|5144.6|5142.6|1440
1586304300000|2020-04-08 00:05:00|5170.6|5168.6|5176.6|5174.6|5181.1|5179.1|5165.1|5163.1|606
1586304600000|2020-04-08 00:10:00|5177.6|5175.6|5163.1|5161.1|5181.1|5179.1|5162.6|5160.6|514
1586304900000|2020-04-08 00:15:00|5161.1|5159.1|5156.6|5154.6|5166.6|5164.6|5137.1|5135.1|886
1586305200000|2020-04-08 00:20:00|5156.1|5154.1|5180.1|5178.1|5181.6|5179.6|5155.6|5153.6|761
1586305500000|2020-04-08 00:25:00|5181.1|5179.1|5180.3|5178.3|5187.3|5185.3|5168.1|5166.1|646
1586305800000|2020-04-08 00:30:00|5179.8|5177.8|5172.3|5170.3|5201.3|5199.3|5167.8|5165.8|698
1586306100000|2020-04-08 00:35:00|5170.8|5168.8|5189.3|5187.3|5199.8|5197.8|5170.8|5168.8|595
1586306400000|2020-04-08 00:40:00|5187.8|5185.8|5191.3|5189.3|5194.3|5192.3|5179.3|5177.3|516
1586306700000|2020-04-08 00:45:00|5192.3|5190.3|5200.3|5198.3|5209.3|5207.3|5191.8|5189.8|489
1586307000000|2020-04-08 00:50:00|5200.8|5198.8|5202.3|5200.3|5205.8|5203.8|5193.3|5191.3|494
1586307300000|2020-04-08 00:55:00|5202.8|5200.8|5201.3|5199.3|5209.8|5207.8|5188.3|5186.3|588
1586307600000|2020-04-08 01:00:00|5200.8|5198.8|5210.3|5208.3|5218.3|5216.3|5190.8|5188.8|553
1586307900000|2020-04-08 01:05:00|5211.3|5209.3|5212.8|5210.8|5224.8|5222.8|5203.8|5201.8|323
1586308200000|2020-04-08 01:10:00|5211.8|5209.8|5202.3|5200.3|5216.8|5214.8|5202.3|5200.3|245
1586308500000|2020-04-08 01:15:00|5201.8|5199.8|5230.8|5228.8|5238.3|5236.3|5201.3|5199.3|392
1586308800000|2020-04-08 01:20:00|5232.8|5230.8|5247.8|5245.8|5248.8|5246.8|5231.3|5229.3|590
1586309100000|2020-04-08 01:25:00|5249.8|5247.8|5247.3|5245.3|5258.3|5256.3|5235.3|5233.3|434
1586309400000|2020-04-08 01:30:00|5248.8|5246.8|5241.3|5239.3|5252.8|5250.8|5233.8|5231.8|411
1586309700000|2020-04-08 01:35:00|5242.8|5240.8|5240.3|5238.3|5252.3|5250.3|5237.3|5235.3|341
1586310000000|2020-04-08 01:40:00|5239.8|5237.8|5254.8|5252.8|5261.3|5259.3|5238.3|5236.3|480
1586310300000|2020-04-08 01:45:00|5255.3|5253.3|5243.3|5241.3|5255.8|5253.8|5233.8|5231.8|356
1586310600000|2020-04-08 01:50:00|5243.8|5241.8|5252.3|5250.3|5258.3|5256.3|5238.3|5236.3|429
1586310900000|2020-04-08 01:55:00|5251.3|5249.3|5247.8|5245.8|5257.3|5255.3|5243.3|5241.3|327
1586311200000|2020-04-08 02:00:00|5247.3|5245.3|5249.3|5247.3|5254.8|5252.8|5237.8|5235.8|546
1586311500000|2020-04-08 02:05:00|5251.3|5249.3|5243.8|5241.8|5260.8|5258.8|5238.3|5236.3|533
1586311800000|2020-04-08 02:10:00|5244.3|5242.3|5262.3|5260.3|5265.8|5263.8|5242.8|5240.8|342
1586312100000|2020-04-08 02:15:00|5264.3|5262.3|5252.3|5250.3|5266.3|5264.3|5249.3|5247.3|293
1586312400000|2020-04-08 02:20:00|5251.8|5249.8|5262.8|5260.8|5264.8|5262.8|5247.3|5245.3|367
1586312700000|2020-04-08 02:25:00|5262.3|5260.3|5263.3|5261.3|5265.3|5263.3|5253.3|5251.3|241
1586313000000|2020-04-08 02:30:00|5262.3|5260.3|5256.3|5254.3|5264.8|5262.8|5253.3|5251.3|281
1586313300000|2020-04-08 02:35:00|5256.8|5254.8|5249.3|5247.3|5260.3|5258.3|5247.8|5245.8|357
1586313600000|2020-04-08 02:40:00|5249.8|5247.8|5257.3|5255.3|5257.3|5255.3|5243.8|5241.8|261
1586313900000|2020-04-08 02:45:00|5255.8|5253.8|5255.3|5253.3|5262.3|5260.3|5253.8|5251.8|311
1586314200000|2020-04-08 02:50:00|5254.8|5252.8|5244.8|5242.8|5255.8|5253.8|5244.8|5242.8|334
1586314500000|2020-04-08 02:55:00|5242.8|5240.8|5237.3|5235.3|5250.3|5248.3|5233.8|5231.8|349
1586314800000|2020-04-08 03:00:00|5236.8|5234.8|5221.3|5219.3|5241.8|5239.8|5210.8|5208.8|543
1586315100000|2020-04-08 03:05:00|5219.3|5217.3|5228.3|5226.3|5237.8|5235.8|5217.8|5215.8|427
1586315400000|2020-04-08 03:10:00|5229.3|5227.3|5219.3|5217.3|5235.3|5233.3|5217.3|5215.3|306
1586315700000|2020-04-08 03:15:00|5218.8|5216.8|5236.8|5234.8|5239.3|5237.3|5218.3|5216.3|258
1586316000000|2020-04-08 03:20:00|5234.3|5232.3|5250.3|5248.3|5250.3|5248.3|5229.3|5227.3|288
1586316300000|2020-04-08 03:25:00|5249.3|5247.3|5249.8|5247.8|5251.8|5249.8|5244.3|5242.3|222
1586316600000|2020-04-08 03:30:00|5249.3|5247.3|5248.3|5246.3|5249.8|5247.8|5243.3|5241.3|362
1586316900000|2020-04-08 03:35:00|5249.3|5247.3|5261.3|5259.3|5261.3|5259.3|5248.8|5246.8|319
1586317200000|2020-04-08 03:40:00|5261.8|5259.8|5260.3|5258.3|5263.8|5261.8|5257.3|5255.3|246
1586317500000|2020-04-08 03:45:00|5260.8|5258.8|5250.3|5248.3|5266.3|5264.3|5249.8|5247.8|290
1586317800000|2020-04-08 03:50:00|5250.8|5248.8|5258.3|5256.3|5266.3|5264.3|5249.8|5247.8|257
1586318100000|2020-04-08 03:55:00|5257.8|5255.8|5280.3|5278.3|5281.8|5279.8|5256.3|5254.3|452
1586318400000|2020-04-08 04:00:00|5280.8|5278.8|5276.3|5274.3|5280.8|5278.8|5269.8|5267.8|336
1586318700000|2020-04-08 04:05:00|5276.8|5274.8|5286.8|5284.8|5286.8|5284.8|5264.3|5262.3|466
1586319000000|2020-04-08 04:10:00|5285.3|5283.3|5297.3|5295.3|5298.8|5296.8|5270.8|5268.8|524
1586319300000|2020-04-08 04:15:00|5296.3|5294.3|5305.3|5303.3|5305.3|5303.3|5286.8|5284.8|644
1586319600000|2020-04-08 04:20:00|5304.3|5302.3|5296.3|5294.3|5304.8|5302.8|5291.3|5289.3|500
1586319900000|2020-04-08 04:25:00|5295.3|5293.3|5290.8|5288.8|5303.8|5301.8|5288.3|5286.3|400
1586320200000|2020-04-08 04:30:00|5291.3|5289.3|5298.8|5296.8|5307.8|5305.8|5290.3|5288.3|489
1586320500000|2020-04-08 04:35:00|5298.3|5296.3|5289.8|5287.8|5303.8|5301.8|5289.8|5287.8|309
1586320800000|2020-04-08 04:40:00|5290.3|5288.3|5308.8|5306.8|5309.3|5307.3|5290.3|5288.3|546
1586321100000|2020-04-08 04:45:00|5309.8|5307.8|5305.3|5303.3|5314.8|5312.8|5302.3|5300.3|567
1586321400000|2020-04-08 04:50:00|5306.8|5304.8|5330.3|5328.3|5330.8|5328.8|5305.8|5303.8|760
1586321700000|2020-04-08 04:55:00|5329.3|5327.3|5330.3|5328.3|5330.3|5328.3|5314.8|5312.8|538
1586322000000|2020-04-08 05:00:00|5330.1|5328.1|5322.1|5320.1|5337.1|5335.1|5321.6|5319.6|758
1586322300000|2020-04-08 05:05:00|5321.1|5319.1|5343.1|5341.1|5343.6|5341.6|5318.6|5316.6|684
1586322600000|2020-04-08 05:10:00|5342.6|5340.6|5347.1|5345.1|5352.6|5350.6|5336.1|5334.1|785
1586322900000|2020-04-08 05:15:00|5347.6|5345.6|5338.1|5336.1|5352.1|5350.1|5337.1|5335.1|616
1586323200000|2020-04-08 05:20:00|5336.1|5334.1|5318.6|5316.6|5339.6|5337.6|5318.6|5316.6|731
1586323500000|2020-04-08 05:25:00|5318.1|5316.1|5314.1|5312.1|5332.1|5330.1|5306.1|5304.1|762
1586323800000|2020-04-08 05:30:00|5312.1|5310.1|5304.6|5302.6|5313.6|5311.6|5286.1|5284.1|918
1586324100000|2020-04-08 05:35:00|5304.1|5302.1|5285.1|5283.1|5306.6|5304.6|5282.1|5280.1|786
1586324400000|2020-04-08 05:40:00|5289.1|5287.1|5296.1|5294.1|5304.6|5302.6|5285.1|5283.1|696
1586324700000|2020-04-08 05:45:00|5295.6|5293.6|5305.6|5303.6|5309.6|5307.6|5291.1|5289.1|805
1586325000000|2020-04-08 05:50:00|5305.1|5303.1|5277.1|5275.1|5307.1|5305.1|5275.6|5273.6|1178
1586325300000|2020-04-08 05:55:00|5276.1|5274.1|5279.6|5277.6|5281.6|5279.6|5265.1|5263.1|1102
1586325600000|2020-04-08 06:00:00|5279.1|5277.1|5222.1|5219.1|5282.6|5279.6|5218.1|5215.1|2524
1586325900000|2020-04-08 06:05:00|5222.6|5219.6|5218.6|5215.6|5228.6|5225.6|5211.1|5208.1|2718
1586326200000|2020-04-08 06:10:00|5216.6|5213.6|5205.6|5202.6|5229.6|5226.6|5204.1|5201.1|1921
1586326500000|2020-04-08 06:15:00|5205.1|5202.1|5200.1|5197.1|5213.1|5210.1|5190.1|5187.1|826
1586326800000|2020-04-08 06:20:00|5199.6|5196.6|5198.6|5195.6|5206.1|5203.1|5194.1|5191.1|874
1586327100000|2020-04-08 06:25:00|5199.6|5196.6|5204.6|5201.6|5205.6|5202.6|5174.1|5171.1|1579
1586327400000|2020-04-08 06:30:00|5193.5|5188.5|5216.1|5211.1|5217.5|5212.5|5189.9|5184.9|20
1586327700000|2020-04-08 06:35:00|5215.8|5210.8|5196.2|5191.2|5221.2|5216.2|5191.3|5186.3|0
1586328000000|2020-04-08 06:40:00|5195.9|5190.9|5219.6|5214.6|5224.5|5219.5|5195.1|5190.1|0
1586328300000|2020-04-08 06:45:00|5220.4|5215.4|5229.9|5224.9|5231.6|5226.6|5220.2|5215.2|0
1586328600000|2020-04-08 06:50:00|5229.6|5224.6|5220.8|5215.8|5229.6|5224.6|5211.5|5206.5|0
1586328900000|2020-04-08 06:55:00|5221.1|5216.1|5235.9|5230.9|5235.9|5230.9|5219.6|5214.6|0
1586329200000|2020-04-08 07:00:00|5236.2|5231.2|5248|5243|5255.3|5250.3|5234|5229|0
1586329500000|2020-04-08 07:05:00|5248.5|5243.5|5242.2|5237.2|5254.2|5249.2|5235.5|5230.5|0
1586329800000|2020-04-08 07:10:00|5236.1|5232.1|5234.1|5230.1|5241.1|5237.1|5222.1|5218.1|385
1586330100000|2020-04-08 07:15:00|5233.1|5229.1|5216.1|5212.1|5242.1|5238.1|5214.1|5210.1|213
1586330400000|2020-04-08 07:20:00|5215.6|5211.6|5224.6|5220.6|5229.1|5225.1|5208.6|5204.6|121
1586330700000|2020-04-08 07:25:00|5225.1|5221.1|5224.6|5220.6|5237.1|5233.1|5221.6|5217.6|37
1586331000000|2020-04-08 07:30:00|5224.1|5220.1|5219.1|5215.1|5224.1|5220.1|5211.6|5207.6|42
1586331300000|2020-04-08 07:35:00|5219.6|5215.6|5234.6|5230.6|5235.1|5231.1|5217.6|5213.6|46
1586331600000|2020-04-08 07:40:00|5235.1|5231.1|5226.6|5222.6|5240.1|5236.1|5226.6|5222.6|146
1586331900000|2020-04-08 07:45:00|5227.1|5223.1|5222.1|5218.1|5231.6|5227.6|5222.1|5218.1|90
1586332200000|2020-04-08 07:50:00|5222.6|5218.6|5231.6|5227.6|5233.1|5229.1|5222.6|5218.6|42
1586332500000|2020-04-08 07:55:00|5231.1|5227.1|5228.1|5224.1|5232.6|5228.6|5225.6|5221.6|94
1586332800000|2020-04-08 08:00:00|5228.6|5224.6|5224.1|5220.1|5228.6|5224.6|5220.6|5216.6|70
1586333100000|2020-04-08 08:05:00|5223.1|5219.1|5225.1|5221.1|5229.1|5225.1|5223.1|5219.1|84
1586333400000|2020-04-08 08:10:00|5224.6|5220.6|5223.6|5219.6|5230.6|5226.6|5222.1|5218.1|151
1586333700000|2020-04-08 08:15:00|5224.6|5220.6|5206.1|5202.1|5225.1|5221.1|5205.1|5201.1|99
1586334000000|2020-04-08 08:20:00|5206.6|5202.6|5221.6|5217.6|5223.1|5219.1|5206.6|5202.6|112
1586334300000|2020-04-08 08:25:00|5221.1|5217.1|5208.1|5204.1|5221.6|5217.6|5208.1|5204.1|22
1586334600000|2020-04-08 08:30:00|5207.6|5203.6|5202.6|5198.6|5207.6|5203.6|5195.1|5191.1|33
1586334900000|2020-04-08 08:35:00|5202.1|5198.1|5199.1|5195.1|5202.1|5198.1|5191.6|5187.6|14
1586335200000|2020-04-08 08:40:00|5200.6|5196.6|5195.6|5191.6|5205.1|5201.1|5195.6|5191.6|30
1586335500000|2020-04-08 08:45:00|5195.1|5191.1|5197.6|5193.6|5204.6|5200.6|5195.1|5191.1|53
1586335800000|2020-04-08 08:50:00|5197.1|5193.1|5199.1|5195.1|5201.1|5197.1|5195.6|5191.6|103
1586336100000|2020-04-08 08:55:00|5200.1|5196.1|5195.6|5191.6|5200.1|5196.1|5191.1|5187.1|71
1586336400000|2020-04-08 09:00:00|5196.1|5192.1|5215.1|5211.1|5217.1|5213.1|5196.1|5192.1|75
1586336700000|2020-04-08 09:05:00|5216.6|5212.6|5219.6|5215.6|5221.6|5217.6|5216.1|5212.1|85
1586337000000|2020-04-08 09:10:00|5220.1|5216.1|5216.1|5212.1|5222.1|5218.1|5215.1|5211.1|66
1586337300000|2020-04-08 09:15:00|5215.6|5211.6|5211.6|5207.6|5217.1|5213.1|5204.1|5200.1|53
1586337600000|2020-04-08 09:20:00|5212.1|5208.1|5205.6|5201.6|5214.6|5210.6|5201.1|5197.1|21
1586337900000|2020-04-08 09:25:00|5205.1|5201.1|5206.1|5202.1|5207.6|5203.6|5204.1|5200.1|63
1586338200000|2020-04-08 09:30:00|5205.6|5201.6|5199.6|5195.6|5207.1|5203.1|5199.6|5195.6|50
1586338500000|2020-04-08 09:35:00|5199.1|5195.1|5201.1|5197.1|5204.6|5200.6|5199.1|5195.1|119
1586338800000|2020-04-08 09:40:00|5201.6|5197.6|5201.6|5197.6|5203.6|5199.6|5199.6|5195.6|62
1586339100000|2020-04-08 09:45:00|5201.1|5197.1|5206.1|5202.1|5207.6|5203.6|5199.6|5195.6|181
1586339400000|2020-04-08 09:50:00|5205.6|5201.6|5184.1|5180.1|5205.6|5201.6|5183.1|5179.1|79
1586339700000|2020-04-08 09:55:00|5184.6|5180.6|5187.6|5183.6|5188.6|5184.6|5184.6|5180.6|92
1586340000000|2020-04-08 10:00:00|5187.1|5183.1|5189.6|5185.6|5198.1|5194.1|5186.1|5182.1|152
1586340300000|2020-04-08 10:05:00|5189.1|5185.1|5189.1|5185.1|5193.1|5189.1|5187.6|5183.6|54
1586340600000|2020-04-08 10:10:00|5189.6|5185.6|5184.1|5180.1|5189.6|5185.6|5179.6|5175.6|74
1586340900000|2020-04-08 10:15:00|5186.1|5182.1|5185.1|5181.1|5187.6|5183.6|5184.1|5180.1|111
1586341200000|2020-04-08 10:20:00|5184.1|5180.1|5201.1|5197.1|5204.1|5200.1|5182.1|5178.1|131
1586341500000|2020-04-08 10:25:00|5201.6|5197.6|5201.6|5197.6|5201.6|5197.6|5196.6|5192.6|17
1586341800000|2020-04-08 10:30:00|5201.1|5197.1|5208.6|5204.6|5213.6|5209.6|5200.6|5196.6|39
1586342100000|2020-04-08 10:35:00|5209.6|5205.6|5203.1|5199.1|5209.6|5205.6|5201.1|5197.1|31
1586342400000|2020-04-08 10:40:00|5203.6|5199.6|5195.6|5191.6|5206.1|5202.1|5193.6|5189.6|17
1586342700000|2020-04-08 10:45:00|5195.1|5191.1|5198.1|5194.1|5200.1|5196.1|5191.6|5187.6|85
1586343000000|2020-04-08 10:50:00|5197.6|5193.6|5204.1|5200.1|5206.1|5202.1|5196.6|5192.6|15
1586343300000|2020-04-08 10:55:00|5203.6|5199.6|5210.1|5206.1|5210.1|5206.1|5202.1|5198.1|31
1586343600000|2020-04-08 11:00:00|5209.6|5205.6|5211.6|5207.6|5215.1|5211.1|5208.1|5204.1|82
1586343900000|2020-04-08 11:05:00|5212.6|5208.6|5213.1|5209.1|5217.6|5213.6|5208.6|5204.6|123
1586344200000|2020-04-08 11:10:00|5211.1|5207.1|5220.6|5216.6|5225.6|5221.6|5210.6|5206.6|58
1586344500000|2020-04-08 11:15:00|5220.1|5216.1|5220.1|5216.1|5226.6|5222.6|5219.1|5215.1|45
1586344800000|2020-04-08 11:20:00|5220.6|5216.6|5219.1|5215.1|5226.1|5222.1|5215.6|5211.6|63
1586345100000|2020-04-08 11:25:00|5219.6|5215.6|5215.1|5211.1|5219.6|5215.6|5211.6|5207.6|54
1586345400000|2020-04-08 11:30:00|5214.6|5210.6|5213.1|5209.1|5215.6|5211.6|5209.6|5205.6|56
1586345700000|2020-04-08 11:35:00|5213.6|5209.6|5218.6|5214.6|5221.1|5217.1|5212.1|5208.1|75
1586346000000|2020-04-08 11:40:00|5219.1|5215.1|5216.1|5212.1|5222.1|5218.1|5214.1|5210.1|61
1586346300000|2020-04-08 11:45:00|5216.6|5212.6|5218.6|5214.6|5220.1|5216.1|5212.6|5208.6|36
1586346600000|2020-04-08 11:50:00|5218.1|5214.1|5221.6|5217.6|5225.6|5221.6|5217.1|5213.1|34
1586346900000|2020-04-08 11:55:00|5222.1|5218.1|5224.1|5220.1|5227.1|5223.1|5221.1|5217.1|14
1586347200000|2020-04-08 12:00:00|5223.6|5219.6|5234.6|5230.6|5235.6|5231.6|5221.6|5217.6|54
1586347500000|2020-04-08 12:05:00|5235.1|5231.1|5240.6|5236.6|5241.1|5237.1|5234.1|5230.1|73
1586347800000|2020-04-08 12:10:00|5241.1|5237.1|5246.1|5242.1|5246.6|5242.6|5240.1|5236.1|96
1586348100000|2020-04-08 12:15:00|5245.6|5241.6|5245.1|5241.1|5246.1|5242.1|5237.6|5233.6|47
1586348400000|2020-04-08 12:20:00|5245.6|5241.6|5239.6|5235.6|5249.1|5245.1|5239.1|5235.1|22
1586348700000|2020-04-08 12:25:00|5240.1|5236.1|5231.1|5227.1|5242.1|5238.1|5229.6|5225.6|60
1586349000000|2020-04-08 12:30:00|5231.6|5227.6|5226.1|5222.1|5235.1|5231.1|5226.1|5222.1|84
1586349300000|2020-04-08 12:35:00|5225.6|5221.6|5227.1|5223.1|5229.1|5225.1|5218.6|5214.6|86
1586349600000|2020-04-08 12:40:00|5227.6|5223.6|5229.1|5225.1|5229.6|5225.6|5222.6|5218.6|13
1586349900000|2020-04-08 12:45:00|5229.6|5225.6|5234.1|5230.1|5236.1|5232.1|5229.6|5225.6|42
1586350200000|2020-04-08 12:50:00|5233.6|5229.6|5225.1|5221.1|5233.6|5229.6|5221.1|5217.1|65
1586350500000|2020-04-08 12:55:00|5225.6|5221.6|5235.1|5231.1|5235.1|5231.1|5223.1|5219.1|23
1586350800000|2020-04-08 13:00:00|5234.6|5230.6|5236.1|5232.1|5239.1|5235.1|5234.6|5230.6|46
1586351100000|2020-04-08 13:05:00|5235.1|5231.1|5238.6|5234.6|5243.1|5239.1|5233.6|5229.6|130
1586351400000|2020-04-08 13:10:00|5239.1|5235.1|5235.1|5231.1|5239.1|5235.1|5234.6|5230.6|19
1586351700000|2020-04-08 13:15:00|5235.6|5231.6|5242.6|5238.6|5247.1|5243.1|5233.1|5229.1|86
1586352000000|2020-04-08 13:20:00|5242.1|5238.1|5242.1|5238.1|5243.6|5239.6|5239.6|5235.6|27
1586352300000|2020-04-08 13:25:00|5242.6|5238.6|5235.6|5231.6|5245.1|5241.1|5235.6|5231.6|120
1586352600000|2020-04-08 13:30:00|5236.6|5232.6|5238.6|5234.6|5249.1|5245.1|5231.1|5227.1|333
1586352900000|2020-04-08 13:35:00|5238.1|5234.1|5236.6|5232.6|5242.6|5238.6|5222.1|5218.1|100
1586353200000|2020-04-08 13:40:00|5235.1|5231.1|5241.6|5237.6|5246.6|5242.6|5234.6|5230.6|148
1586353500000|2020-04-08 13:45:00|5242.1|5238.1|5233.1|5229.1|5254.1|5250.1|5233.1|5229.1|148
1586353800000|2020-04-08 13:50:00|5233.6|5229.6|5219.6|5215.6|5238.6|5234.6|5218.6|5214.6|140
1586354100000|2020-04-08 13:55:00|5219.1|5215.1|5216.1|5212.1|5225.1|5221.1|5214.6|5210.6|98
1586354400000|2020-04-08 14:00:00|5216.6|5212.6|5220.6|5216.6|5231.6|5227.6|5216.6|5212.6|73
1586354700000|2020-04-08 14:05:00|5221.1|5217.1|5217.1|5213.1|5223.1|5219.1|5209.6|5205.6|74
1586355000000|2020-04-08 14:10:00|5216.6|5212.6|5227.6|5223.6|5229.1|5225.1|5216.6|5212.6|96
1586355300000|2020-04-08 14:15:00|5227.1|5223.1|5237.6|5233.6|5238.6|5234.6|5223.6|5219.6|63
1586355600000|2020-04-08 14:20:00|5238.1|5234.1|5226.6|5222.6|5239.6|5235.6|5226.6|5222.6|107
1586355900000|2020-04-08 14:25:00|5227.1|5223.1|5248.6|5244.6|5248.6|5244.6|5227.1|5223.1|110
1586356200000|2020-04-08 14:30:00|5249.6|5245.6|5248.6|5244.6|5255.1|5251.1|5245.1|5241.1|119
1586356500000|2020-04-08 14:35:00|5249.1|5245.1|5236.1|5232.1|5250.6|5246.6|5235.1|5231.1|121
1586356800000|2020-04-08 14:40:00|5236.6|5232.6|5228.6|5224.6|5239.1|5235.1|5223.1|5219.1|98
1586357100000|2020-04-08 14:45:00|5229.1|5225.1|5241.6|5237.6|5241.6|5237.6|5228.1|5224.1|148
1586357400000|2020-04-08 14:50:00|5242.1|5238.1|5236.1|5232.1|5247.6|5243.6|5235.6|5231.6|209
1586357700000|2020-04-08 14:55:00|5236.6|5232.6|5248.1|5244.1|5250.6|5246.6|5232.1|5228.1|143
1586358000000|2020-04-08 15:00:00|5248.6|5244.6|5241.6|5237.6|5251.1|5247.1|5241.6|5237.6|74
1586358300000|2020-04-08 15:05:00|5242.1|5238.1|5244.1|5240.1|5247.6|5243.6|5234.1|5230.1|152
1586358600000|2020-04-08 15:10:00|5244.6|5240.6|5264.6|5260.6|5265.1|5261.1|5244.6|5240.6|133
1586358900000|2020-04-08 15:15:00|5264.1|5260.1|5258.1|5254.1|5269.1|5265.1|5256.6|5252.6|101
1586359200000|2020-04-08 15:20:00|5258.6|5254.6|5265.6|5261.6|5268.6|5264.6|5258.6|5254.6|219
1586359500000|2020-04-08 15:25:00|5266.1|5262.1|5274.6|5270.6|5282.1|5278.1|5266.1|5262.1|271
1586359800000|2020-04-08 15:30:00|5274.1|5270.1|5281.1|5277.1|5282.1|5278.1|5267.1|5263.1|316
1586360100000|2020-04-08 15:35:00|5280.6|5276.6|5285.1|5281.1|5288.6|5284.6|5277.6|5273.6|191
1586360400000|2020-04-08 15:40:00|5285.6|5281.6|5277.6|5273.6|5290.1|5286.1|5277.6|5273.6|125
1586360700000|2020-04-08 15:45:00|5278.1|5274.1|5287.1|5283.1|5289.6|5285.6|5274.6|5270.6|80
1586361000000|2020-04-08 15:50:00|5286.6|5282.6|5269.6|5265.6|5286.6|5282.6|5269.6|5265.6|87
1586361300000|2020-04-08 15:55:00|5270.1|5266.1|5245.1|5241.1|5272.1|5268.1|5245.1|5241.1|349
1586361600000|2020-04-08 16:00:00|5245.6|5241.6|5253.1|5249.1|5257.1|5253.1|5241.1|5237.1|138
1586361900000|2020-04-08 16:05:00|5253.6|5249.6|5242.6|5238.6|5253.6|5249.6|5242.6|5238.6|50
1586362200000|2020-04-08 16:10:00|5243.6|5239.6|5239.6|5235.6|5244.1|5240.1|5235.6|5231.6|97
1586362500000|2020-04-08 16:15:00|5239.1|5235.1|5252.6|5248.6|5260.1|5256.1|5239.1|5235.1|78
1586362800000|2020-04-08 16:20:00|5252.1|5248.1|5259.1|5255.1|5259.6|5255.6|5247.6|5243.6|98
1586363100000|2020-04-08 16:25:00|5258.6|5254.6|5236.6|5232.6|5258.6|5254.6|5236.1|5232.1|111
1586363400000|2020-04-08 16:30:00|5237.1|5233.1|5238.6|5234.6|5245.6|5241.6|5236.6|5232.6|65
1586363700000|2020-04-08 16:35:00|5240.1|5236.1|5247.1|5243.1|5249.1|5245.1|5230.6|5226.6|87
1586364000000|2020-04-08 16:40:00|5246.6|5242.6|5253.1|5249.1|5253.6|5249.6|5241.6|5237.6|136
1586364300000|2020-04-08 16:45:00|5253.6|5249.6|5246.6|5242.6|5255.6|5251.6|5244.6|5240.6|105
1586364600000|2020-04-08 16:50:00|5247.1|5243.1|5245.6|5241.6|5250.6|5246.6|5241.6|5237.6|57
1586364900000|2020-04-08 16:55:00|5245.1|5241.1|5247.1|5243.1|5250.1|5246.1|5240.1|5236.1|80
1586365200000|2020-04-08 17:00:00|5247.6|5243.6|5244.1|5240.1|5250.6|5246.6|5237.6|5233.6|100
1586365500000|2020-04-08 17:05:00|5242.6|5238.6|5247.6|5243.6|5255.6|5251.6|5239.6|5235.6|69
1586365800000|2020-04-08 17:10:00|5247.1|5243.1|5248.1|5244.1|5248.1|5244.1|5236.1|5232.1|62
1586366100000|2020-04-08 17:15:00|5248.6|5244.6|5242.6|5238.6|5249.6|5245.6|5238.6|5234.6|53
1586366400000|2020-04-08 17:20:00|5240.1|5236.1|5241.1|5237.1|5244.6|5240.6|5238.6|5234.6|44
1586366700000|2020-04-08 17:25:00|5240.6|5236.6|5234.1|5230.1|5244.6|5240.6|5232.6|5228.6|68
1586367000000|2020-04-08 17:30:00|5234.6|5230.6|5227.1|5223.1|5238.6|5234.6|5224.6|5220.6|59
1586367300000|2020-04-08 17:35:00|5227.6|5223.6|5219.1|5215.1|5228.6|5224.6|5216.1|5212.1|132
1586367600000|2020-04-08 17:40:00|5219.6|5215.6|5209.1|5205.1|5225.1|5221.1|5209.1|5205.1|67
1586367900000|2020-04-08 17:45:00|5211.1|5207.1|5218.1|5214.1|5224.1|5220.1|5211.1|5207.1|75
1586368200000|2020-04-08 17:50:00|5218.6|5214.6|5217.6|5213.6|5226.6|5222.6|5217.1|5213.1|50
1586368500000|2020-04-08 17:55:00|5217.1|5213.1|5210.1|5206.1|5220.1|5216.1|5198.6|5194.6|177
1586368800000|2020-04-08 18:00:00|5210.6|5206.6|5226.1|5222.1|5226.6|5222.6|5210.1|5206.1|32
1586369100000|2020-04-08 18:05:00|5226.6|5222.6|5229.6|5225.6|5230.6|5226.6|5218.1|5214.1|50
1586369400000|2020-04-08 18:10:00|5229.1|5225.1|5223.6|5219.6|5234.6|5230.6|5221.1|5217.1|59
1586369700000|2020-04-08 18:15:00|5224.1|5220.1|5234.6|5230.6|5236.1|5232.1|5224.1|5220.1|82
1586370000000|2020-04-08 18:20:00|5234.1|5230.1|5242.6|5238.6|5243.6|5239.6|5227.6|5223.6|62
1586370300000|2020-04-08 18:25:00|5243.1|5239.1|5237.1|5233.1|5247.1|5243.1|5236.1|5232.1|49
1586370600000|2020-04-08 18:30:00|5237.6|5233.6|5238.1|5234.1|5243.1|5239.1|5235.6|5231.6|83
1586370900000|2020-04-08 18:35:00|5236.1|5232.1|5239.1|5235.1|5240.1|5236.1|5233.1|5229.1|46
1586371200000|2020-04-08 18:40:00|5239.6|5235.6|5267.6|5263.6|5268.6|5264.6|5239.1|5235.1|242
1586371500000|2020-04-08 18:45:00|5267.1|5263.1|5262.1|5258.1|5272.1|5268.1|5261.1|5257.1|221
1586371800000|2020-04-08 18:50:00|5261.1|5257.1|5262.6|5258.6|5268.1|5264.1|5259.6|5255.6|78
1586372100000|2020-04-08 18:55:00|5262.1|5258.1|5263.1|5259.1|5263.1|5259.1|5254.6|5250.6|64
1586372400000|2020-04-08 19:00:00|5263.6|5259.6|5260.6|5256.6|5264.1|5260.1|5257.1|5253.1|41
1586372700000|2020-04-08 19:05:00|5261.6|5257.6|5263.6|5259.6|5268.6|5264.6|5256.6|5252.6|93
1586373000000|2020-04-08 19:10:00|5263.1|5259.1|5260.6|5256.6|5263.1|5259.1|5257.1|5253.1|110
1586373300000|2020-04-08 19:15:00|5261.1|5257.1|5257.6|5253.6|5268.1|5264.1|5255.6|5251.6|73
1586373600000|2020-04-08 19:20:00|5257.1|5253.1|5247.1|5243.1|5260.1|5256.1|5243.1|5239.1|67
1586373900000|2020-04-08 19:25:00|5247.6|5243.6|5265.1|5261.1|5265.6|5261.6|5247.6|5243.6|105
1586374200000|2020-04-08 19:30:00|5265.6|5261.6|5248.6|5244.6|5271.1|5267.1|5247.1|5243.1|155
1586374500000|2020-04-08 19:35:00|5248.1|5244.1|5244.1|5240.1|5251.6|5247.6|5236.1|5232.1|180
1586374800000|2020-04-08 19:40:00|5243.6|5239.6|5241.1|5237.1|5244.1|5240.1|5226.1|5222.1|174
1586375100000|2020-04-08 19:45:00|5240.6|5236.6|5241.1|5237.1|5244.1|5240.1|5233.6|5229.6|183
1586375400000|2020-04-08 19:50:00|5248.6|5244.6|5258.6|5254.6|5268.1|5264.1|5248.6|5244.6|451
1586375700000|2020-04-08 19:55:00|5259.1|5255.1|5236.1|5232.1|5259.6|5255.6|5232.6|5228.6|213
1586376000000|2020-04-08 20:00:00|5239.1|5235.1|5243.1|5239.1|5245.1|5241.1|5236.1|5232.1|32
1586376300000|2020-04-08 20:05:00|5242.6|5238.6|5250.1|5246.1|5250.1|5246.1|5241.1|5237.1|26
1586376600000|2020-04-08 20:10:00|5247.6|5243.6|5246.1|5242.1|5249.6|5245.6|5244.1|5240.1|39
1586376900000|2020-04-08 20:15:00|5245.6|5241.6|5246.1|5242.1|5246.1|5242.1|5244.1|5240.1|29
1586377200000|2020-04-08 20:20:00|5245.6|5241.6|5245.1|5241.1|5245.6|5241.6|5245.1|5241.1|2
1586377500000|2020-04-08 20:25:00|5243.6|5239.6|5244.1|5240.1|5244.1|5240.1|5243.1|5239.1|7
1586377800000|2020-04-08 20:30:00|5245.1|5241.1|5251.6|5247.6|5252.1|5248.1|5244.6|5240.6|10
1586378100000|2020-04-08 20:35:00|5252.1|5248.1|5254.1|5250.1|5255.1|5251.1|5252.1|5248.1|10
1586378400000|2020-04-08 20:40:00|5253.6|5249.6|5258.6|5254.6|5258.6|5254.6|5253.6|5249.6|14
1586378700000|2020-04-08 20:45:00|5259.1|5255.1|5260.6|5256.6|5264.6|5260.6|5256.6|5252.6|115
1586379000000|2020-04-08 20:50:00|5261.1|5257.1|5269.1|5265.1|5269.1|5265.1|5260.1|5256.1|70
1586379300000|2020-04-08 20:55:00|5269.6|5265.6|5277.1|5273.1|5277.1|5273.1|5269.1|5265.1|66
1586379600000|2020-04-08 21:00:00|5277.6|5272.6|5275.4|5270.4|5279.6|5274.6|5274.4|5269.4|1
1586379900000|2020-04-08 21:05:00|5275.5|5270.5|5274.2|5269.2|5276.1|5271.1|5274.2|5269.2|0
1586380200000|2020-04-08 21:10:00|5274.4|5269.4|5273.3|5268.3|5275.1|5270.1|5273.1|5268.1|0
1586380500000|2020-04-08 21:15:00|5273.5|5268.5|5272.6|5267.6|5273.7|5268.7|5271.5|5266.5|0
1586380800000|2020-04-08 21:20:00|5273.3|5268.3|5272.3|5267.3|5273.7|5268.7|5271.2|5266.2|0
1586381100000|2020-04-08 21:25:00|5272.2|5267.2|5272.7|5267.7|5272.8|5267.8|5271.9|5266.9|0
1586381400000|2020-04-08 21:30:00|5272.5|5267.5|5271.3|5266.3|5272.8|5267.8|5271.3|5266.3|0
1586381700000|2020-04-08 21:35:00|5272.4|5267.4|5258.7|5253.7|5273.2|5268.2|5258.7|5253.7|0
1586382000000|2020-04-08 21:40:00|5258.8|5253.8|5259.4|5254.4|5260.2|5255.2|5257.6|5252.6|0
1586382300000|2020-04-08 21:45:00|5259.5|5254.5|5261.5|5256.5|5261.8|5256.8|5259.4|5254.4|0
1586382600000|2020-04-08 21:50:00|5261.6|5256.6|5264.9|5259.9|5264.9|5259.9|5261.1|5256.1|0
1586382900000|2020-04-08 21:55:00|5265|5260|5267.6|5262.6|5267.6|5262.6|5265|5260|0
1586383200000|2020-04-08 22:00:00|5266.3|5261.3|5254.5|5249.5|5266.3|5261.3|5244.7|5239.7|0
1586383500000|2020-04-08 22:05:00|5254.2|5249.2|5262.6|5257.6|5265.8|5260.8|5252.6|5247.6|0
1586383800000|2020-04-08 22:10:00|5262.3|5257.3|5264.4|5259.4|5266|5261|5261.2|5256.2|0
1586384100000|2020-04-08 22:15:00|5264.7|5259.7|5264|5259|5267.6|5262.6|5261.9|5256.9|0
1586384400000|2020-04-08 22:20:00|5264.3|5259.3|5263.4|5258.4|5270.3|5265.3|5263.4|5258.4|0
1586384700000|2020-04-08 22:25:00|5263.7|5258.7|5256.8|5251.8|5264.3|5259.3|5255.3|5250.3|0
1586385000000|2020-04-08 22:30:00|5257.1|5252.1|5261|5256|5261|5256|5253.3|5248.3|0
1586385300000|2020-04-08 22:35:00|5261.3|5256.3|5261|5256|5262.7|5257.7|5256.2|5251.2|0
1586385600000|2020-04-08 22:40:00|5260.1|5255.1|5258.8|5253.8|5261.3|5256.3|5253.3|5248.3|0
1586385900000|2020-04-08 22:45:00|5259|5254|5262.4|5257.4|5263.5|5258.5|5258.8|5253.8|0
1586386200000|2020-04-08 22:50:00|5261.8|5256.8|5269.2|5264.2|5271.3|5266.3|5257.9|5252.9|0
1586386500000|2020-04-08 22:55:00|5269.4|5264.4|5273.3|5268.3|5273.7|5268.7|5268.8|5263.8|0
1586386800000|2020-04-08 23:00:00|5272.7|5267.7|5270.6|5265.6|5272.7|5267.7|5265.8|5260.8|0
1586387100000|2020-04-08 23:05:00|5270.3|5265.3|5291.4|5286.4|5291.7|5286.7|5269.7|5264.7|0
1586387400000|2020-04-08 23:10:00|5290.2|5285.2|5305.5|5300.5|5309.1|5304.1|5290.2|5285.2|0
1586387700000|2020-04-08 23:15:00|5305.2|5300.2|5298.9|5293.9|5306.4|5301.4|5293.1|5288.1|0
1586388000000|2020-04-08 23:20:00|5299.5|5294.5|5314.7|5309.7|5318.6|5313.6|5298.3|5293.3|0
1586388300000|2020-04-08 23:25:00|5313.3|5308.3|5324.8|5319.8|5326.2|5321.2|5308.3|5303.3|0
1586388600000|2020-04-08 23:30:00|5325.4|5320.4|5320.1|5315.1|5334.1|5329.1|5317.7|5312.7|0
1586388900000|2020-04-08 23:35:00|5319.8|5314.8|5311.1|5306.1|5321.7|5316.7|5309.7|5304.7|0
1586389200000|2020-04-08 23:40:00|5311.4|5306.4|5306.6|5301.6|5313.2|5308.2|5289.6|5284.6|0
1586389500000|2020-04-08 23:45:00|5306.3|5301.3|5306.6|5301.6|5315.9|5310.9|5304.9|5299.9|0
1586389800000|2020-04-08 23:50:00|5294.1|5291.1|5316.1|5313.1|5322.6|5319.6|5293.6|5290.6|948
1586390100000|2020-04-08 23:55:00|5316.6|5313.6|5320.2|5317.2|5322.7|5319.7|5313.2|5310.2|321
1586390400000|2020-04-09 00:00:00|5320.7|5317.7|5314.2|5312.2|5325.2|5322.7|5305.7|5303.7|759
1586390700000|2020-04-09 00:05:00|5314.7|5312.7|5341.2|5339.2|5346.7|5344.7|5314.2|5312.2|666
1586391000000|2020-04-09 00:10:00|5343.2|5341.2|5325.2|5323.2|5343.2|5341.2|5317.7|5315.7|631
1586391300000|2020-04-09 00:15:00|5324.7|5322.7|5308.2|5306.2|5324.7|5322.7|5306.2|5304.2|572
1586391600000|2020-04-09 00:20:00|5308.7|5306.7|5313.2|5311.2|5322.2|5320.2|5305.7|5303.7|384
1586391900000|2020-04-09 00:25:00|5312.7|5310.7|5320.2|5318.2|5321.2|5319.2|5309.7|5307.7|361
1586392200000|2020-04-09 00:30:00|5318.2|5316.2|5296.7|5294.7|5319.2|5317.2|5292.7|5290.7|436
1586392500000|2020-04-09 00:35:00|5296.2|5294.2|5301.2|5299.2|5302.2|5300.2|5286.7|5284.7|557
1586392800000|2020-04-09 00:40:00|5302.2|5300.2|5288.7|5286.7|5303.7|5301.7|5285.2|5283.2|336
1586393100000|2020-04-09 00:45:00|5288.2|5286.2|5269.2|5267.2|5288.2|5286.2|5260.7|5258.7|754
1586393400000|2020-04-09 00:50:00|5268.7|5266.7|5279.2|5277.2|5283.7|5281.7|5266.7|5264.7|420
1586393700000|2020-04-09 00:55:00|5282.2|5280.2|5285.7|5283.7|5294.2|5292.2|5279.2|5277.2|525
1586394000000|2020-04-09 01:00:00|5284.7|5282.7|5294.7|5292.7|5298.2|5296.2|5282.2|5280.2|399
1586394300000|2020-04-09 01:05:00|5296.2|5294.2|5303.2|5301.2|5304.2|5302.2|5292.2|5290.2|386
1586394600000|2020-04-09 01:10:00|5304.2|5302.2|5315.2|5313.2|5317.7|5315.7|5303.7|5301.7|383
1586394900000|2020-04-09 01:15:00|5314.7|5312.7|5313.2|5311.2|5314.7|5312.7|5302.2|5300.2|345
1586395200000|2020-04-09 01:20:00|5312.2|5310.2|5301.2|5299.2|5313.7|5311.7|5293.2|5291.2|375
1586395500000|2020-04-09 01:25:00|5302.2|5300.2|5304.7|5302.7|5317.2|5315.2|5301.2|5299.2|221
1586395800000|2020-04-09 01:30:00|5305.2|5303.2|5289.2|5287.2|5310.2|5308.2|5286.7|5284.7|369
1586396100000|2020-04-09 01:35:00|5290.7|5288.7|5299.2|5297.2|5313.7|5311.7|5290.2|5288.2|366
1586396400000|2020-04-09 01:40:00|5299.7|5297.7|5307.2|5305.2|5310.2|5308.2|5298.7|5296.7|299
1586396700000|2020-04-09 01:45:00|5307.7|5305.7|5315.2|5313.2|5318.2|5316.2|5305.7|5303.7|390
1586397000000|2020-04-09 01:50:00|5314.2|5312.2|5327.2|5325.2|5327.7|5325.7|5313.2|5311.2|428
1586397300000|2020-04-09 01:55:00|5327.7|5325.7|5324.7|5322.7|5330.2|5328.2|5314.2|5312.2|442
1586397600000|2020-04-09 02:00:00|5325.2|5323.2|5320.7|5318.7|5328.2|5326.2|5315.2|5313.2|339
1586397900000|2020-04-09 02:05:00|5321.7|5319.7|5344.2|5342.2|5344.7|5342.7|5321.7|5319.7|594
1586398200000|2020-04-09 02:10:00|5344.7|5342.7|5335.2|5333.2|5344.7|5342.7|5327.7|5325.7|465
1586398500000|2020-04-09 02:15:00|5335.7|5333.7|5338.7|5336.7|5339.7|5337.7|5330.2|5328.2|404
1586398800000|2020-04-09 02:20:00|5338.2|5336.2|5342.2|5340.2|5342.7|5340.7|5334.7|5332.7|332
1586399100000|2020-04-09 02:25:00|5341.2|5339.2|5326.2|5324.2|5342.2|5340.2|5325.7|5323.7|269
1586399400000|2020-04-09 02:30:00|5326.7|5324.7|5322.2|5320.2|5332.2|5330.2|5318.7|5316.7|606
1586399700000|2020-04-09 02:35:00|5323.7|5321.7|5327.7|5325.7|5328.7|5326.7|5321.2|5319.2|399
1586400000000|2020-04-09 02:40:00|5328.7|5326.7|5328.2|5326.2|5331.7|5329.7|5315.2|5313.2|532
1586400300000|2020-04-09 02:45:00|5329.2|5327.2|5323.7|5321.7|5335.7|5333.7|5318.2|5316.2|506
1586400600000|2020-04-09 02:50:00|5323.2|5321.2|5320.2|5318.2|5325.2|5323.2|5312.2|5310.2|384
1586400900000|2020-04-09 02:55:00|5320.7|5318.7|5325.2|5323.2|5329.2|5327.2|5320.7|5318.7|263
1586401200000|2020-04-09 03:00:00|5325.7|5323.7|5322.2|5320.2|5333.7|5331.7|5322.2|5320.2|253
1586401500000|2020-04-09 03:05:00|5323.7|5321.7|5322.7|5320.7|5329.7|5327.7|5322.7|5320.7|258
1586401800000|2020-04-09 03:10:00|5323.7|5321.7|5329.2|5327.2|5329.7|5327.7|5320.2|5318.2|239
1586402100000|2020-04-09 03:15:00|5329.7|5327.7|5330.7|5328.7|5330.7|5328.7|5327.2|5325.2|209
1586402400000|2020-04-09 03:20:00|5331.7|5329.7|5337.2|5335.2|5338.2|5336.2|5330.7|5328.7|267
1586402700000|2020-04-09 03:25:00|5337.7|5335.7|5338.2|5336.2|5342.7|5340.7|5336.7|5334.7|350
1586403000000|2020-04-09 03:30:00|5338.7|5336.7|5337.7|5335.7|5343.7|5341.7|5337.7|5335.7|310
1586403300000|2020-04-09 03:35:00|5336.2|5334.2|5329.2|5327.2|5337.2|5335.2|5326.7|5324.7|324
1586403600000|2020-04-09 03:40:00|5327.7|5325.7|5332.7|5330.7|5333.7|5331.7|5326.7|5324.7|362
1586403900000|2020-04-09 03:45:00|5332.2|5330.2|5340.2|5338.2|5344.7|5342.7|5331.2|5329.2|378
1586404200000|2020-04-09 03:50:00|5340.7|5338.7|5322.7|5320.7|5341.2|5339.2|5322.7|5320.7|498
1586404500000|2020-04-09 03:55:00|5323.7|5321.7|5331.7|5329.7|5332.7|5330.7|5322.2|5320.2|281
1586404800000|2020-04-09 04:00:00|5331.2|5329.2|5337.7|5335.7|5342.2|5340.2|5331.2|5329.2|219
1586405100000|2020-04-09 04:05:00|5337.2|5335.2|5338.2|5336.2|5338.7|5336.7|5327.7|5325.7|228
1586405400000|2020-04-09 04:10:00|5337.7|5335.7|5339.7|5337.7|5341.7|5339.7|5330.7|5328.7|209
1586405700000|2020-04-09 04:15:00|5340.2|5338.2|5334.7|5332.7|5342.7|5340.7|5333.2|5331.2|304
1586406000000|2020-04-09 04:20:00|5334.2|5332.2|5331.2|5329.2|5334.7|5332.7|5327.2|5325.2|294
1586406300000|2020-04-09 04:25:00|5330.7|5328.7|5334.7|5332.7|5335.7|5333.7|5329.2|5327.2|169
1586406600000|2020-04-09 04:30:00|5335.2|5333.2|5353.2|5351.2|5355.7|5353.7|5335.2|5333.2|751
1586406900000|2020-04-09 04:35:00|5353.7|5351.7|5360.7|5358.7|5361.7|5359.7|5353.2|5351.2|410
1586407200000|2020-04-09 04:40:00|5361.2|5359.2|5367.2|5365.2|5368.2|5366.2|5359.7|5357.7|381
1586407500000|2020-04-09 04:45:00|5367.7|5365.7|5353.7|5351.7|5368.7|5366.7|5344.2|5342.2|359
1586407800000|2020-04-09 04:50:00|5354.2|5352.2|5361.2|5359.2|5365.2|5363.2|5354.2|5352.2|306
1586408100000|2020-04-09 04:55:00|5360.7|5358.7|5367.7|5365.7|5369.7|5367.7|5358.7|5356.7|372
1586408400000|2020-04-09 05:00:00|5368.7|5366.7|5360.2|5358.2|5372.7|5370.7|5358.2|5356.2|478
1586408700000|2020-04-09 05:05:00|5360.7|5358.7|5344.2|5342.2|5365.7|5363.7|5343.2|5341.2|438
1586409000000|2020-04-09 05:10:00|5342.7|5340.7|5352.2|5350.2|5358.2|5356.2|5342.7|5340.7|460
1586409300000|2020-04-09 05:15:00|5351.2|5349.2|5353.2|5351.2|5354.7|5352.7|5343.7|5341.7|379
1586409600000|2020-04-09 05:20:00|5352.7|5350.7|5342.7|5340.7|5352.7|5350.7|5339.7|5337.7|384
1586409900000|2020-04-09 05:25:00|5343.2|5341.2|5352.7|5350.7|5353.7|5351.7|5342.7|5340.7|272
1586410200000|2020-04-09 05:30:00|5353.2|5351.2|5352.2|5350.2|5356.2|5354.2|5349.7|5347.7|445
1586410500000|2020-04-09 05:35:00|5352.7|5350.7|5362.7|5360.7|5364.7|5362.7|5349.2|5347.2|595
1586410800000|2020-04-09 05:40:00|5364.2|5362.2|5370.2|5368.2|5373.2|5371.2|5361.2|5359.2|648
1586411100000|2020-04-09 05:45:00|5369.7|5367.7|5378.7|5376.7|5382.7|5380.7|5368.7|5366.7|851
1586411400000|2020-04-09 05:50:00|5377.7|5375.7|5365.7|5363.7|5377.7|5375.7|5357.7|5355.7|934
1586411700000|2020-04-09 05:55:00|5364.7|5362.7|5384.2|5382.2|5385.2|5383.2|5362.7|5360.7|1069
1586412000000|2020-04-09 06:00:00|5384.7|5381.7|5416.7|5413.7|5420.2|5417.2|5368.7|5365.7|1972
1586412300000|2020-04-09 06:05:00|5416.2|5413.2|5400.2|5397.2|5431.7|5428.7|5400.2|5397.2|3970
1586412600000|2020-04-09 06:10:00|5399.7|5396.7|5426.7|5423.7|5432.7|5429.7|5399.7|5396.7|2130
1586412900000|2020-04-09 06:15:00|5426.2|5423.2|5422.7|5419.7|5427.7|5424.7|5416.2|5413.2|1158
1586413200000|2020-04-09 06:20:00|5423.2|5420.2|5420.2|5417.2|5423.2|5420.2|5415.2|5412.2|864
1586413500000|2020-04-09 06:25:00|5421.2|5418.2|5427.7|5424.7|5428.7|5425.7|5417.2|5414.2|1597
1586413800000|2020-04-09 06:30:00|5425.2|5420.2|5422.5|5417.5|5428.6|5423.6|5422.1|5417.1|2
1586414100000|2020-04-09 06:35:00|5422.2|5417.2|5414.5|5409.5|5423.3|5418.3|5413.8|5408.8|0
1586414400000|2020-04-09 06:40:00|5414|5409|5423.3|5418.3|5424.8|5419.8|5412.9|5407.9|0
1586414700000|2020-04-09 06:45:00|5423.5|5418.5|5425.1|5420.1|5427.8|5422.8|5422.5|5417.5|0
1586415000000|2020-04-09 06:50:00|5424.7|5419.7|5413|5408|5424.7|5419.7|5410.7|5405.7|0
1586415300000|2020-04-09 06:55:00|5413.3|5408.3|5450.9|5445.9|5450.9|5445.9|5413.3|5408.3|0
1586415600000|2020-04-09 07:00:00|5450.8|5445.8|5449|5444|5460.4|5455.4|5439.5|5434.5|0
1586415900000|2020-04-09 07:05:00|5448.5|5443.5|5455.5|5450.5|5456.4|5451.4|5441.6|5436.6|0
1586416200000|2020-04-09 07:10:00|5455.7|5451.7|5453.7|5449.7|5458.2|5454.2|5439.2|5435.2|502
1586416500000|2020-04-09 07:15:00|5454.2|5450.2|5448.2|5444.2|5459.7|5455.7|5445.2|5441.2|171
1586416800000|2020-04-09 07:20:00|5449.2|5445.2|5448.2|5444.2|5455.2|5451.2|5446.2|5442.2|79
1586417100000|2020-04-09 07:25:00|5447.7|5443.7|5440.2|5436.2|5448.7|5444.7|5436.7|5432.7|47
1586417400000|2020-04-09 07:30:00|5440.7|5436.7|5442.7|5438.7|5445.7|5441.7|5432.7|5428.7|139
1586417700000|2020-04-09 07:35:00|5442.2|5438.2|5446.7|5442.7|5451.7|5447.7|5441.2|5437.2|102
1586418000000|2020-04-09 07:40:00|5445.2|5441.2|5440.2|5436.2|5445.2|5441.2|5434.2|5430.2|46
1586418300000|2020-04-09 07:45:00|5441.2|5437.2|5442.7|5438.7|5445.7|5441.7|5438.7|5434.7|290
1586418600000|2020-04-09 07:50:00|5443.7|5439.7|5441.2|5437.2|5446.7|5442.7|5440.7|5436.7|19
1586418900000|2020-04-09 07:55:00|5441.7|5437.7|5439.2|5435.2|5442.2|5438.2|5436.7|5432.7|46
1586419200000|2020-04-09 08:00:00|5439.7|5435.7|5436.2|5432.2|5445.2|5441.2|5436.2|5432.2|82
1586419500000|2020-04-09 08:05:00|5437.7|5433.7|5433.7|5429.7|5439.7|5435.7|5432.7|5428.7|64
1586419800000|2020-04-09 08:10:00|5433.2|5429.2|5431.2|5427.2|5435.7|5431.7|5426.2|5422.2|31
1586420100000|2020-04-09 08:15:00|5431.7|5427.7|5426.7|5422.7|5431.7|5427.7|5421.2|5417.2|114
1586420400000|2020-04-09 08:20:00|5426.2|5422.2|5423.7|5419.7|5432.7|5428.7|5421.2|5417.2|80
1586420700000|2020-04-09 08:25:00|5423.2|5419.2|5417.2|5413.2|5424.2|5420.2|5415.2|5411.2|148
1586421000000|2020-04-09 08:30:00|5417.7|5413.7|5417.7|5413.7|5418.7|5414.7|5412.2|5408.2|74
1586421300000|2020-04-09 08:35:00|5417.2|5413.2|5403.2|5399.2|5418.7|5414.7|5402.2|5398.2|50
1586421600000|2020-04-09 08:40:00|5403.7|5399.7|5413.7|5409.7|5417.2|5413.2|5403.7|5399.7|33
1586421900000|2020-04-09 08:45:00|5413.2|5409.2|5409.2|5405.2|5420.7|5416.7|5409.2|5405.2|35
1586422200000|2020-04-09 08:50:00|5410.7|5406.7|5405.2|5401.2|5413.7|5409.7|5403.2|5399.2|33
1586422500000|2020-04-09 08:55:00|5404.7|5400.7|5401.2|5397.2|5407.2|5403.2|5401.2|5397.2|52
1586422800000|2020-04-09 09:00:00|5400.7|5396.7|5403.2|5399.2|5408.2|5404.2|5399.7|5395.7|51
1586423100000|2020-04-09 09:05:00|5403.7|5399.7|5400.2|5396.2|5404.2|5400.2|5397.2|5393.2|78
1586423400000|2020-04-09 09:10:00|5401.2|5397.2|5391.7|5387.7|5401.2|5397.2|5391.2|5387.2|135
1586423700000|2020-04-09 09:15:00|5391.2|5387.2|5390.7|5386.7|5394.2|5390.2|5388.7|5384.7|69
1586424000000|2020-04-09 09:20:00|5391.2|5387.2|5390.2|5386.2|5399.2|5395.2|5389.2|5385.2|87
1586424300000|2020-04-09 09:25:00|5391.7|5387.7|5408.7|5404.7|5410.2|5406.2|5391.7|5387.7|80
1586424600000|2020-04-09 09:30:00|5409.2|5405.2|5401.2|5397.2|5413.2|5409.2|5401.2|5397.2|24
1586424900000|2020-04-09 09:35:00|5400.7|5396.7|5400.7|5396.7|5403.2|5399.2|5394.2|5390.2|14
1586425200000|2020-04-09 09:40:00|5401.2|5397.2|5401.2|5397.2|5405.2|5401.2|5397.7|5393.7|10
1586425500000|2020-04-09 09:45:00|5401.7|5397.7|5396.2|5392.2|5406.2|5402.2|5394.2|5390.2|47
1586425800000|2020-04-09 09:50:00|5396.7|5392.7|5389.7|5385.7|5397.7|5393.7|5386.2|5382.2|140
1586426100000|2020-04-09 09:55:00|5390.2|5386.2|5388.7|5384.7|5390.7|5386.7|5384.2|5380.2|44
1586426400000|2020-04-09 10:00:00|5388.2|5384.2|5390.2|5386.2|5393.7|5389.7|5385.7|5381.7|48
1586426700000|2020-04-09 10:05:00|5389.7|5385.7|5392.7|5388.7|5395.2|5391.2|5388.2|5384.2|29
1586427000000|2020-04-09 10:10:00|5392.2|5388.2|5386.7|5382.7|5392.2|5388.2|5385.2|5381.2|24
1586427300000|2020-04-09 10:15:00|5387.2|5383.2|5383.7|5379.7|5389.2|5385.2|5381.7|5377.7|91
1586427600000|2020-04-09 10:20:00|5385.2|5381.2|5379.2|5375.2|5386.7|5382.7|5378.7|5374.7|76
1586427900000|2020-04-09 10:25:00|5378.7|5374.7|5376.2|5372.2|5379.2|5375.2|5373.7|5369.7|84
1586428200000|2020-04-09 10:30:00|5376.7|5372.7|5368.2|5364.2|5382.2|5378.2|5368.2|5364.2|111
1586428500000|2020-04-09 10:35:00|5368.7|5364.7|5380.2|5376.2|5381.2|5377.2|5368.2|5364.2|123
1586428800000|2020-04-09 10:40:00|5379.7|5375.7|5380.2|5376.2|5385.7|5381.7|5377.2|5373.2|58
1586429100000|2020-04-09 10:45:00|5381.7|5377.7|5386.2|5382.2|5387.2|5383.2|5379.7|5375.7|50
1586429400000|2020-04-09 10:50:00|5385.7|5381.7|5379.2|5375.2|5389.7|5385.7|5379.2|5375.2|93
1586429700000|2020-04-09 10:55:00|5381.2|5377.2|5390.2|5386.2|5392.7|5388.7|5379.2|5375.2|130
1586430000000|2020-04-09 11:00:00|5390.7|5386.7|5397.2|5393.2|5401.7|5397.7|5390.7|5386.7|266
1586430300000|2020-04-09 11:05:00|5396.7|5392.7|5399.2|5395.2|5404.7|5400.7|5393.2|5389.2|155
1586430600000|2020-04-09 11:10:00|5398.7|5394.7|5398.2|5394.2|5405.2|5401.2|5396.2|5392.2|150
1586430900000|2020-04-09 11:15:00|5398.7|5394.7|5400.2|5396.2|5405.2|5401.2|5396.2|5392.2|105
1586431200000|2020-04-09 11:20:00|5399.7|5395.7|5388.2|5384.2|5401.7|5397.7|5387.2|5383.2|143
1586431500000|2020-04-09 11:25:00|5388.7|5384.7|5368.2|5364.2|5390.2|5386.2|5366.2|5362.2|146
1586431800000|2020-04-09 11:30:00|5367.7|5363.7|5370.7|5366.7|5371.7|5367.7|5355.7|5351.7|300
1586432100000|2020-04-09 11:35:00|5370.2|5366.2|5367.2|5363.2|5374.7|5370.7|5364.2|5360.2|209
1586432400000|2020-04-09 11:40:00|5367.7|5363.7|5361.2|5357.2|5370.7|5366.7|5360.2|5356.2|191
1586432700000|2020-04-09 11:45:00|5360.7|5356.7|5376.2|5372.2|5378.2|5374.2|5360.2|5356.2|198
1586433000000|2020-04-09 11:50:00|5376.7|5372.7|5380.2|5376.2|5386.2|5382.2|5375.7|5371.7|151
1586433300000|2020-04-09 11:55:00|5379.2|5375.2|5370.7|5366.7|5380.2|5376.2|5369.2|5365.2|101
1586433600000|2020-04-09 12:00:00|5372.7|5368.7|5364.2|5360.2|5373.2|5369.2|5360.7|5356.7|87
1586433900000|2020-04-09 12:05:00|5362.7|5358.7|5371.2|5367.2|5373.7|5369.7|5361.7|5357.7|116
1586434200000|2020-04-09 12:10:00|5370.7|5366.7|5371.2|5367.2|5373.7|5369.7|5364.7|5360.7|100
1586434500000|2020-04-09 12:15:00|5371.7|5367.7|5354.2|5350.2|5376.2|5372.2|5354.2|5350.2|156
1586434800000|2020-04-09 12:20:00|5354.7|5350.7|5358.2|5354.2|5360.7|5356.7|5350.2|5346.2|165
1586435100000|2020-04-09 12:25:00|5358.7|5354.7|5362.7|5358.7|5367.7|5363.7|5358.7|5354.7|58
1586435400000|2020-04-09 12:30:00|5360.2|5356.2|5396.7|5392.7|5412.2|5408.2|5354.2|5350.2|599
1586435700000|2020-04-09 12:35:00|5397.2|5393.2|5379.2|5375.2|5399.7|5395.7|5376.2|5372.2|182
1586436000000|2020-04-09 12:40:00|5376.7|5372.7|5399.7|5395.7|5400.7|5396.7|5370.7|5366.7|109
1586436300000|2020-04-09 12:45:00|5401.2|5397.2|5411.2|5407.2|5415.7|5411.7|5392.2|5388.2|80
1586436600000|2020-04-09 12:50:00|5410.7|5406.7|5401.2|5397.2|5420.2|5416.2|5396.2|5392.2|106
1586436900000|2020-04-09 12:55:00|5400.7|5396.7|5409.7|5405.7|5421.7|5417.7|5394.2|5390.2|143
1586437200000|2020-04-09 13:00:00|5410.2|5406.2|5414.7|5410.7|5420.2|5416.2|5401.7|5397.7|230
1586437500000|2020-04-09 13:05:00|5415.2|5411.2|5419.7|5415.7|5430.2|5426.2|5415.2|5411.2|214
1586437800000|2020-04-09 13:10:00|5420.2|5416.2|5411.2|5407.2|5423.2|5419.2|5408.7|5404.7|135
1586438100000|2020-04-09 13:15:00|5411.7|5407.7|5403.2|5399.2|5411.7|5407.7|5401.7|5397.7|142
1586438400000|2020-04-09 13:20:00|5404.7|5400.7|5404.2|5400.2|5415.2|5411.2|5402.7|5398.7|135
1586438700000|2020-04-09 13:25:00|5405.2|5401.2|5408.7|5404.7|5415.7|5411.7|5401.2|5397.2|161
1586439000000|2020-04-09 13:30:00|5408.2|5404.2|5404.2|5400.2|5413.2|5409.2|5392.7|5388.7|306
1586439300000|2020-04-09 13:35:00|5404.7|5400.7|5410.2|5406.2|5412.2|5408.2|5401.2|5397.2|278
1586439600000|2020-04-09 13:40:00|5410.7|5406.7|5434.2|5430.2|5436.2|5432.2|5409.2|5405.2|340
1586439900000|2020-04-09 13:45:00|5434.7|5430.7|5423.2|5419.2|5437.7|5433.7|5421.2|5417.2|271
1586440200000|2020-04-09 13:50:00|5423.7|5419.7|5443.2|5439.2|5443.7|5439.7|5422.7|5418.7|190
1586440500000|2020-04-09 13:55:00|5442.7|5438.7|5472.7|5468.7|5476.7|5472.7|5442.7|5438.7|256
1586441700000|2020-04-09 14:15:00|5469.2|5464.2|5444.9|5439.9|5470.5|5465.5|5443.1|5438.1|0
1586442000000|2020-04-09 14:20:00|5444.4|5439.4|5445.8|5440.8|5452.6|5447.6|5425.2|5420.2|0
1586442300000|2020-04-09 14:25:00|5444.7|5439.7|5471.9|5466.9|5478.4|5473.4|5443.5|5438.5|0
1586442600000|2020-04-09 14:30:00|5472.2|5467.2|5472.2|5467.2|5474.9|5469.9|5451.5|5446.5|0
1586442900000|2020-04-09 14:35:00|5472.8|5467.8|5490.3|5485.3|5494.6|5489.6|5461.7|5456.7|0
1586443200000|2020-04-09 14:40:00|5490.4|5485.4|5484.1|5479.1|5492|5487|5467.5|5462.5|0
1586443500000|2020-04-09 14:45:00|5483.6|5478.6|5481.2|5476.2|5494.5|5489.5|5478.5|5473.5|0
1586443800000|2020-04-09 14:50:00|5480.1|5475.1|5466.3|5461.3|5485.2|5480.2|5463.6|5458.6|0
1586444100000|2020-04-09 14:55:00|5466.5|5461.5|5478.3|5473.3|5486.8|5481.8|5466.3|5461.3|0
1586444400000|2020-04-09 15:00:00|5477.2|5472.2|5444.8|5439.8|5478.8|5473.8|5442|5437|0
1586444700000|2020-04-09 15:05:00|5445.3|5440.3|5456.1|5451.1|5460.8|5455.8|5433.8|5428.8|0
1586445000000|2020-04-09 15:10:00|5456.8|5451.8|5450|5445|5462.3|5457.3|5435.7|5430.7|0
1586445300000|2020-04-09 15:15:00|5450.3|5445.3|5441.5|5436.5|5452.3|5447.3|5432.5|5427.5|0
1586445600000|2020-04-09 15:20:00|5441|5436|5435|5430|5454.1|5449.1|5429.9|5424.9|0
1586445900000|2020-04-09 15:25:00|5435.2|5430.2|5460.5|5455.5|5462.3|5457.3|5427.8|5422.8|0
1586446200000|2020-04-09 15:30:00|5460.3|5455.3|5458.1|5453.1|5467.3|5462.3|5450|5445|0
1586446500000|2020-04-09 15:35:00|5457.6|5452.6|5470.9|5465.9|5475.3|5470.3|5448.6|5443.6|0
1586446800000|2020-04-09 15:40:00|5471.4|5466.4|5476.9|5471.9|5480.6|5475.6|5466.4|5461.4|0
1586447100000|2020-04-09 15:45:00|5477.4|5472.4|5484.1|5479.1|5485.8|5480.8|5472|5467|0
1586447400000|2020-04-09 15:50:00|5484.6|5479.6|5473.1|5468.1|5488|5483|5468|5463|0
1586447700000|2020-04-09 15:55:00|5473|5468|5481.3|5476.3|5482.9|5477.9|5464.6|5459.6|0
1586448000000|2020-04-09 16:00:00|5480.7|5475.7|5492.6|5487.6|5492.6|5487.6|5476.1|5471.1|0
1586448300000|2020-04-09 16:05:00|5491.5|5486.5|5492.9|5487.9|5493.1|5488.1|5480.5|5475.5|0
1586448600000|2020-04-09 16:10:00|5492.3|5487.3|5488.2|5483.2|5492.9|5487.9|5478.9|5473.9|0
1586448900000|2020-04-09 16:15:00|5487.6|5482.6|5501.3|5496.3|5502.3|5497.3|5482.9|5477.9|0
1586449200000|2020-04-09 16:20:00|5501.8|5496.8|5498.2|5493.2|5503.1|5498.1|5497.1|5492.1|0
1586449500000|2020-04-09 16:25:00|5498.7|5493.7|5481|5476|5500.3|5495.3|5480.5|5475.5|0
1586449800000|2020-04-09 16:30:00|5480.5|5475.5|5482.6|5477.6|5493.1|5488.1|5479.9|5474.9|0
1586450100000|2020-04-09 16:35:00|5483.1|5478.1|5494.1|5489.1|5494.2|5489.2|5475.3|5470.3|0
1586450400000|2020-04-09 16:40:00|5494.4|5489.4|5491.3|5486.3|5500.6|5495.6|5489.9|5484.9|0
1586450700000|2020-04-09 16:45:00|5490.7|5485.7|5494|5489|5501.7|5496.7|5484.5|5479.5|0
1586451000000|2020-04-09 16:50:00|5494.6|5489.6|5498.9|5493.9|5505.1|5500.1|5490.3|5485.3|0
1586451300000|2020-04-09 16:55:00|5498.4|5493.4|5511|5506|5517.6|5512.6|5493.7|5488.7|0
1586451600000|2020-04-09 17:00:00|5511.6|5506.6|5503.7|5498.7|5512.3|5507.3|5502.9|5497.9|0
1586451900000|2020-04-09 17:05:00|5503.2|5498.2|5512.6|5507.6|5512.6|5507.6|5502.7|5497.7|0
1586452200000|2020-04-09 17:10:00|5512.1|5507.1|5507.4|5502.4|5512.6|5507.6|5495.8|5490.8|0
1586452500000|2020-04-09 17:15:00|5508.5|5503.5|5511.6|5506.6|5512.1|5507.1|5498.6|5493.6|0
1586452800000|2020-04-09 17:20:00|5511|5506|5509.9|5504.9|5515|5510|5504.6|5499.6|0
1586453100000|2020-04-09 17:25:00|5509.4|5504.4|5516.1|5511.1|5517.2|5512.2|5502.3|5497.3|0
1586453400000|2020-04-09 17:30:00|5516.6|5511.6|5511.6|5506.6|5522.7|5517.7|5508.9|5503.9|0
1586453700000|2020-04-09 17:35:00|5511.7|5506.7|5489.3|5484.3|5513.3|5508.3|5485.1|5480.1|0
1586454000000|2020-04-09 17:40:00|5488.3|5483.3|5494.9|5489.9|5501.3|5496.3|5487.6|5482.6|0
1586454300000|2020-04-09 17:45:00|5494.8|5489.8|5481|5476|5496.1|5491.1|5480.5|5475.5|0
1586454600000|2020-04-09 17:50:00|5480.5|5475.5|5484.9|5479.9|5492.5|5487.5|5472.8|5467.8|0
1586454900000|2020-04-09 17:55:00|5484.4|5479.4|5495|5490|5497.3|5492.3|5479.8|5474.8|0
1586455200000|2020-04-09 18:00:00|5494.4|5489.4|5470.4|5465.4|5497.6|5492.6|5469.9|5464.9|0
1586455500000|2020-04-09 18:05:00|5470.5|5465.5|5461.8|5456.8|5471.7|5466.7|5454|5449|0
1586455800000|2020-04-09 18:10:00|5462.3|5457.3|5461.9|5456.9|5472.1|5467.1|5460.2|5455.2|0
1586456100000|2020-04-09 18:15:00|5461.1|5456.1|5454.3|5449.3|5465.8|5460.8|5447.6|5442.6|0
1586456400000|2020-04-09 18:20:00|5453.8|5448.8|5462.3|5457.3|5464.5|5459.5|5442.6|5437.6|0
1586456700000|2020-04-09 18:25:00|5461.7|5456.7|5449.9|5444.9|5469.1|5464.1|5447.8|5442.8|0
1586457000000|2020-04-09 18:30:00|5449.7|5444.7|5453.1|5448.1|5471.6|5466.6|5447.9|5442.9|0
1586457300000|2020-04-09 18:35:00|5452.6|5447.6|5460|5455|5462.6|5457.6|5449.2|5444.2|0
1586457600000|2020-04-09 18:40:00|5460.1|5455.1|5453.8|5448.8|5465.1|5460.1|5444.4|5439.4|0
1586457900000|2020-04-09 18:45:00|5453.3|5448.3|5428.5|5423.5|5458.9|5453.9|5426.2|5421.2|0
1586458200000|2020-04-09 18:50:00|5428.6|5423.6|5404.8|5399.8|5432.4|5427.4|5404.8|5399.8|0
1586458500000|2020-04-09 18:55:00|5404.3|5399.3|5423.7|5418.7|5424.3|5419.3|5398.1|5393.1|0
1586458800000|2020-04-09 19:00:00|5423.1|5418.1|5420.5|5415.5|5427|5422|5412.1|5407.1|0
1586459100000|2020-04-09 19:05:00|5420.4|5415.4|5442.9|5437.9|5443.6|5438.6|5412.3|5407.3|0
1586459400000|2020-04-09 19:10:00|5443|5438|5449.9|5444.9|5453.7|5448.7|5438.8|5433.8|0
1586459700000|2020-04-09 19:15:00|5450.5|5445.5|5446.2|5441.2|5456.9|5451.9|5441.1|5436.1|0
1586460000000|2020-04-09 19:20:00|5447.3|5442.3|5438.7|5433.7|5451.7|5446.7|5433.4|5428.4|0
1586460300000|2020-04-09 19:25:00|5439.3|5434.3|5463.5|5458.5|5463.5|5458.5|5439.3|5434.3|0
1586460600000|2020-04-09 19:30:00|5464.5|5459.5|5478.3|5473.3|5478.8|5473.8|5464.5|5459.5|0
1586460900000|2020-04-09 19:35:00|5478.8|5473.8|5470.7|5465.7|5479.9|5474.9|5453.1|5448.1|0
1586461200000|2020-04-09 19:40:00|5470.2|5465.2|5473.2|5468.2|5481.9|5476.9|5461.9|5456.9|0
1586461500000|2020-04-09 19:45:00|5473.4|5468.4|5448.4|5443.4|5477.3|5472.3|5446.3|5441.3|0
1586461800000|2020-04-09 19:50:00|5447.9|5442.9|5470.1|5465.1|5473|5468|5440.3|5435.3|0
1586462100000|2020-04-09 19:55:00|5469.5|5464.5|5459.7|5454.7|5474.8|5469.8|5457.8|5452.8|0
1586462400000|2020-04-09 20:00:00|5462.9|5457.9|5472.8|5467.8|5475.5|5470.5|5453.1|5448.1|0
1586462700000|2020-04-09 20:05:00|5472.2|5467.2|5473.2|5468.2|5475|5470|5465.2|5460.2|0
1586463000000|2020-04-09 20:10:00|5473.5|5468.5|5462.6|5457.6|5475|5470|5460|5455|0
1586463300000|2020-04-09 20:15:00|5462.7|5457.7|5465.9|5460.9|5465.9|5460.9|5462.1|5457.1|0
1586463600000|2020-04-09 20:20:00|5466.3|5461.3|5465.8|5460.8|5467.1|5462.1|5465.7|5460.7|0
1586463900000|2020-04-09 20:25:00|5465.7|5460.7|5463.1|5458.1|5466|5461|5462.9|5457.9|0
1586464200000|2020-04-09 20:30:00|5461.9|5456.9|5468.7|5463.7|5472.2|5467.2|5461.9|5456.9|0
1586464500000|2020-04-09 20:35:00|5468.1|5463.1|5468.9|5463.9|5469.5|5464.5|5464.6|5459.6|0
1586464800000|2020-04-09 20:40:00|5469.5|5464.5|5471.2|5466.2|5472.3|5467.3|5467.7|5462.7|0
1586465100000|2020-04-09 20:45:00|5470.6|5465.6|5463.5|5458.5|5471.2|5466.2|5461.8|5456.8|0
1586465400000|2020-04-09 20:50:00|5462.9|5457.9|5475.7|5470.7|5476.3|5471.3|5461.8|5456.8|0
1586465700000|2020-04-09 20:55:00|5476.3|5471.3|5483.4|5478.4|5486.5|5481.5|5474.5|5469.5|0
1586466000000|2020-04-09 21:00:00|5483.5|5478.5|5483.9|5478.9|5484.1|5479.1|5483.5|5478.5|0
1586728800000|2020-04-12 22:00:00|5498|5493|5448.8|5443.8|5507.4|5502.4|5446.8|5441.8|0
1586729100000|2020-04-12 22:05:00|5446.8|5441.8|5452.7|5447.7|5469.9|5464.9|5444.6|5439.6|0
1586729400000|2020-04-12 22:10:00|5453|5448|5410.3|5405.3|5455.6|5450.6|5408.3|5403.3|0
1586729700000|2020-04-12 22:15:00|5410.6|5405.6|5364.6|5359.6|5420.9|5415.9|5325|5320|0
1586730000000|2020-04-12 22:20:00|5364.9|5359.9|5385.8|5380.8|5387.9|5382.9|5353.7|5348.7|0
1586730300000|2020-04-12 22:25:00|5387.2|5382.2|5375.3|5370.3|5395.2|5390.2|5370.9|5365.9|0
1586730600000|2020-04-12 22:30:00|5375.6|5370.6|5395.9|5390.9|5402|5397|5366|5361|0
1586730900000|2020-04-12 22:35:00|5395.7|5390.7|5409.4|5404.4|5411.1|5406.1|5395.3|5390.3|0
1586731200000|2020-04-12 22:40:00|5409.7|5404.7|5402.9|5397.9|5410|5405|5399.1|5394.1|0
1586731500000|2020-04-12 22:45:00|5402.6|5397.6|5412.8|5407.8|5416.7|5411.7|5392.1|5387.1|0
1586731800000|2020-04-12 22:50:00|5412.2|5407.2|5401.6|5396.6|5412.5|5407.5|5398.6|5393.6|0
1586732100000|2020-04-12 22:55:00|5400.8|5395.8|5408.4|5403.4|5411.1|5406.1|5399.9|5394.9|0
1586732400000|2020-04-12 23:00:00|5407.3|5402.3|5416.5|5411.5|5416.8|5411.8|5407|5402|0
1586732700000|2020-04-12 23:05:00|5416|5411|5429.2|5424.2|5432.4|5427.4|5413.2|5408.2|0
1586733000000|2020-04-12 23:10:00|5428.9|5423.9|5425|5420|5433.4|5428.4|5421.8|5416.8|0
1586733300000|2020-04-12 23:15:00|5425.3|5420.3|5402.1|5397.1|5428.8|5423.8|5399.3|5394.3|0
1586733600000|2020-04-12 23:20:00|5401.8|5396.8|5408.7|5403.7|5410.2|5405.2|5401.8|5396.8|0
1586733900000|2020-04-12 23:25:00|5409.1|5404.1|5398|5393|5409.1|5404.1|5390.7|5385.7|0
1586734200000|2020-04-12 23:30:00|5399.8|5394.8|5390.8|5385.8|5401.5|5396.5|5390.5|5385.5|0
1586734500000|2020-04-12 23:35:00|5390.5|5385.5|5403|5398|5404.9|5399.9|5390.5|5385.5|0
1586734800000|2020-04-12 23:40:00|5403.9|5398.9|5396.1|5391.1|5408.2|5403.2|5393.9|5388.9|0
1586735100000|2020-04-12 23:45:00|5396|5391|5390.1|5385.1|5398.9|5393.9|5381.1|5376.1|0
1586735400000|2020-04-12 23:50:00|5389.5|5384.5|5396.5|5391.5|5397.5|5392.5|5382.7|5377.7|0
1586735700000|2020-04-12 23:55:00|5396.2|5391.2|5392.9|5387.9|5400|5395|5392.6|5387.6|0
1586736000000|2020-04-13 00:00:00|5393.2|5388.2|5404.3|5399.3|5407.2|5402.2|5390|5385|0
1586736300000|2020-04-13 00:05:00|5404.6|5399.6|5406.7|5401.7|5407|5402|5395.6|5390.6|0
1586736600000|2020-04-13 00:10:00|5407|5402|5392.2|5387.2|5407|5402|5390|5385|0
1586736900000|2020-04-13 00:15:00|5392.8|5387.8|5383.8|5378.8|5399|5394|5381.5|5376.5|0
1586737200000|2020-04-13 00:20:00|5384.4|5379.4|5391.3|5386.3|5391.9|5386.9|5382.3|5377.3|0
1586737500000|2020-04-13 00:25:00|5390.7|5385.7|5395.8|5390.8|5400.5|5395.5|5390.7|5385.7|0
1586737800000|2020-04-13 00:30:00|5396.4|5391.4|5393.9|5388.9|5398.2|5393.2|5390|5385|0
1586738100000|2020-04-13 00:35:00|5393.7|5388.7|5394.5|5389.5|5398|5393|5393.1|5388.1|0
1586738400000|2020-04-13 00:40:00|5395.1|5390.1|5389.8|5384.8|5398.6|5393.6|5387|5382|0
1586738700000|2020-04-13 00:45:00|5390.1|5385.1|5373.2|5368.2|5390.1|5385.1|5370.3|5365.3|0
1586739000000|2020-04-13 00:50:00|5372.6|5367.6|5374.9|5369.9|5375.2|5370.2|5366.8|5361.8|0
1586739300000|2020-04-13 00:55:00|5375.2|5370.2|5371.6|5366.6|5381.1|5376.1|5371.6|5366.6|0
1586739600000|2020-04-13 01:00:00|5371.3|5366.3|5376.2|5371.2|5387.6|5382.6|5371.3|5366.3|0
1586739900000|2020-04-13 01:05:00|5375.4|5370.4|5379.6|5374.6|5382.1|5377.1|5365.1|5360.1|0
1586740200000|2020-04-13 01:10:00|5378.7|5373.7|5382.5|5377.5|5390|5385|5376|5371|0
1586740500000|2020-04-13 01:15:00|5382.2|5377.2|5390.8|5385.8|5393.1|5388.1|5379.5|5374.5|0
1586740800000|2020-04-13 01:20:00|5391.4|5386.4|5384.7|5379.7|5393.4|5388.4|5383.8|5378.8|0
1586741100000|2020-04-13 01:25:00|5384.1|5379.1|5383.1|5378.1|5388.1|5383.1|5380|5375|0
1586741400000|2020-04-13 01:30:00|5382.8|5377.8|5391.5|5386.5|5393|5388|5381.9|5376.9|0
1586741700000|2020-04-13 01:35:00|5390.9|5385.9|5406|5401|5407.5|5402.5|5389.7|5384.7|0
1586742000000|2020-04-13 01:40:00|5405.7|5400.7|5404.9|5399.9|5411|5406|5399.7|5394.7|0
1586742300000|2020-04-13 01:45:00|5404.8|5399.8|5407|5402|5407.3|5402.3|5399.7|5394.7|0
1586742600000|2020-04-13 01:50:00|5407.3|5402.3|5404.9|5399.9|5408.2|5403.2|5398.6|5393.6|0
1586742900000|2020-04-13 01:55:00|5404.3|5399.3|5398|5393|5404.3|5399.3|5395.6|5390.6|0
1586743200000|2020-04-13 02:00:00|5398.3|5393.3|5404|5399|5404.6|5399.6|5398|5393|0
1586743500000|2020-04-13 02:05:00|5403.4|5398.4|5414.2|5409.2|5420|5415|5403.4|5398.4|0
1586743800000|2020-04-13 02:10:00|5413.7|5408.7|5412.1|5407.1|5414.3|5409.3|5408.1|5403.1|0
1586744100000|2020-04-13 02:15:00|5411.8|5406.8|5416.5|5411.5|5418|5413|5406.9|5401.9|0
1586744400000|2020-04-13 02:20:00|5416.3|5411.3|5415.8|5410.8|5419.8|5414.8|5415.1|5410.1|0
1586744700000|2020-04-13 02:25:00|5415.2|5410.2|5412.1|5407.1|5416.4|5411.4|5411.7|5406.7|0
1586745000000|2020-04-13 02:30:00|5412.4|5407.4|5400.2|5395.2|5415.6|5410.6|5399.9|5394.9|0
1586745300000|2020-04-13 02:35:00|5399.9|5394.9|5398.1|5393.1|5405.5|5400.5|5396.6|5391.6|0
1586745600000|2020-04-13 02:40:00|5398.4|5393.4|5408.5|5403.5|5408.8|5403.8|5397.8|5392.8|0
1586745900000|2020-04-13 02:45:00|5408.2|5403.2|5404.1|5399.1|5409.3|5404.3|5404.1|5399.1|0
1586746200000|2020-04-13 02:50:00|5404.7|5399.7|5407.3|5402.3|5410.2|5405.2|5404.4|5399.4|0
1586746500000|2020-04-13 02:55:00|5407.6|5402.6|5404.5|5399.5|5408.4|5403.4|5402.4|5397.4|0
1586746800000|2020-04-13 03:00:00|5403.9|5398.9|5402.9|5397.9|5404.7|5399.7|5401.8|5396.8|0
1586747100000|2020-04-13 03:05:00|5403.5|5398.5|5408.9|5403.9|5409.5|5404.5|5402.1|5397.1|0
1586747400000|2020-04-13 03:10:00|5409.2|5404.2|5410.1|5405.1|5410.7|5405.7|5404.8|5399.8|0
1586747700000|2020-04-13 03:15:00|5410.4|5405.4|5404.9|5399.9|5410.7|5405.7|5402.6|5397.6|0
1586748000000|2020-04-13 03:20:00|5405.5|5400.5|5404.2|5399.2|5407|5402|5404.2|5399.2|0
1586748300000|2020-04-13 03:25:00|5404.8|5399.8|5403.3|5398.3|5405.1|5400.1|5401.8|5396.8|0
1586748600000|2020-04-13 03:30:00|5403.6|5398.6|5387.1|5382.1|5403.6|5398.6|5384.4|5379.4|0
1586748900000|2020-04-13 03:35:00|5387.3|5382.3|5389.6|5384.6|5392.7|5387.7|5387.3|5382.3|0
1586749200000|2020-04-13 03:40:00|5389.3|5384.3|5381.8|5376.8|5389.6|5384.6|5377.5|5372.5|0
1586749500000|2020-04-13 03:45:00|5382.1|5377.1|5387.8|5382.8|5388.1|5383.1|5381.5|5376.5|0
1586749800000|2020-04-13 03:50:00|5387.5|5382.5|5389.2|5384.2|5392.7|5387.7|5381.6|5376.6|0
1586750100000|2020-04-13 03:55:00|5388.9|5383.9|5386.4|5381.4|5389.8|5384.8|5385.1|5380.1|0
1586750400000|2020-04-13 04:00:00|5387|5382|5380.4|5375.4|5387|5382|5379.1|5374.1|0
1586750700000|2020-04-13 04:05:00|5380.7|5375.7|5387.7|5382.7|5389.2|5384.2|5379.9|5374.9|0
1586751000000|2020-04-13 04:10:00|5387.5|5382.5|5384.6|5379.6|5390.7|5385.7|5384|5379|0
1586751300000|2020-04-13 04:15:00|5383.7|5378.7|5384.8|5379.8|5388.3|5383.3|5382.3|5377.3|0
1586751600000|2020-04-13 04:20:00|5385|5380|5377.6|5372.6|5385.9|5380.9|5377.3|5372.3|0
1586751900000|2020-04-13 04:25:00|5377.3|5372.3|5379|5374|5380.9|5375.9|5376.6|5371.6|0
1586752200000|2020-04-13 04:30:00|5379.6|5374.6|5380.5|5375.5|5381.6|5376.6|5377.3|5372.3|0
1586752500000|2020-04-13 04:35:00|5380.8|5375.8|5385.5|5380.5|5387.6|5382.6|5379.9|5374.9|0
1586752800000|2020-04-13 04:40:00|5385.8|5380.8|5387|5382|5389.3|5384.3|5385.8|5380.8|0
1586753100000|2020-04-13 04:45:00|5386.4|5381.4|5385.6|5380.6|5390.5|5385.5|5385.1|5380.1|0
1586753400000|2020-04-13 04:50:00|5385.3|5380.3|5389.4|5384.4|5392.7|5387.7|5384.2|5379.2|0
1586753700000|2020-04-13 04:55:00|5389.7|5384.7|5391.2|5386.2|5393.2|5388.2|5387.6|5382.6|0
1586754000000|2020-04-13 05:00:00|5391.7|5386.7|5397.1|5392.1|5399.4|5394.4|5391.2|5386.2|0
1586754300000|2020-04-13 05:05:00|5396.8|5391.8|5395.3|5390.3|5399.9|5394.9|5394.7|5389.7|0
1586754600000|2020-04-13 05:10:00|5395.8|5390.8|5396.3|5391.3|5399.2|5394.2|5393|5388|0
1586754900000|2020-04-13 05:15:00|5396.9|5391.9|5394.8|5389.8|5400.4|5395.4|5394.6|5389.6|0
1586755200000|2020-04-13 05:20:00|5395.1|5390.1|5390.8|5385.8|5395.4|5390.4|5385.4|5380.4|0
1586755500000|2020-04-13 05:25:00|5390.5|5385.5|5390.7|5385.7|5393.5|5388.5|5387.5|5382.5|0
1586755800000|2020-04-13 05:30:00|5390.1|5385.1|5388.6|5383.6|5390.4|5385.4|5382.9|5377.9|0
1586756100000|2020-04-13 05:35:00|5388.3|5383.3|5385.9|5380.9|5392.6|5387.6|5385.2|5380.2|0
1586756400000|2020-04-13 05:40:00|5385.6|5380.6|5396.9|5391.9|5397.8|5392.8|5383.5|5378.5|0
1586756700000|2020-04-13 05:45:00|5397.2|5392.2|5396.4|5391.4|5399.6|5394.6|5393.9|5388.9|0
1586757000000|2020-04-13 05:50:00|5396.7|5391.7|5384.1|5379.1|5400.2|5395.2|5384.1|5379.1|0
1586757300000|2020-04-13 05:55:00|5383.2|5378.2|5385.2|5380.2|5388.4|5383.4|5382.1|5377.1|0
1586757600000|2020-04-13 06:00:00|5385.5|5380.5|5404.9|5399.9|5405.8|5400.8|5383.7|5378.7|0
1586757900000|2020-04-13 06:05:00|5404.6|5399.6|5409.4|5404.4|5413|5408|5404.5|5399.5|0
1586758200000|2020-04-13 06:10:00|5410|5405|5407.3|5402.3|5418.4|5413.4|5406.2|5401.2|0
1586758500000|2020-04-13 06:15:00|5408.2|5403.2|5406.6|5401.6|5409.1|5404.1|5404.6|5399.6|0
1586758800000|2020-04-13 06:20:00|5406.2|5401.2|5407.1|5402.1|5413.4|5408.4|5406|5401|0
1586759100000|2020-04-13 06:25:00|5407.9|5402.9|5409.2|5404.2|5411|5406|5405.3|5400.3|0
1586759400000|2020-04-13 06:30:00|5409.5|5404.5|5406.6|5401.6|5410.4|5405.4|5405|5400|0
1586759700000|2020-04-13 06:35:00|5406.4|5401.4|5417.4|5412.4|5417.8|5412.8|5406.4|5401.4|0
1586760000000|2020-04-13 06:40:00|5417.7|5412.7|5411.3|5406.3|5419.5|5414.5|5410.1|5405.1|0
1586760300000|2020-04-13 06:45:00|5411|5406|5412.5|5407.5|5415.1|5410.1|5409.5|5404.5|0
1586760600000|2020-04-13 06:50:00|5412.8|5407.8|5405.1|5400.1|5412.8|5407.8|5405.1|5400.1|0
1586760900000|2020-04-13 06:55:00|5404.8|5399.8|5405.4|5400.4|5407.1|5402.1|5404.2|5399.2|0
1586761200000|2020-04-13 07:00:00|5405.9|5400.9|5400.2|5395.2|5407.3|5402.3|5399.1|5394.1|0
1586761500000|2020-04-13 07:05:00|5400.5|5395.5|5400.4|5395.4|5401.7|5396.7|5397.9|5392.9|0
1586761800000|2020-04-13 07:10:00|5400.7|5395.7|5400.3|5395.3|5403.5|5398.5|5400.3|5395.3|0
1586762100000|2020-04-13 07:15:00|5399.1|5394.1|5406.3|5401.3|5406.8|5401.8|5397.5|5392.5|0
1586762400000|2020-04-13 07:20:00|5405.7|5400.7|5404.1|5399.1|5410.4|5405.4|5404.1|5399.1|0
1586762700000|2020-04-13 07:25:00|5404.4|5399.4|5397.7|5392.7|5405.3|5400.3|5395.6|5390.6|0
1586763000000|2020-04-13 07:30:00|5398|5393|5400.1|5395.1|5401.3|5396.3|5396.9|5391.9|0
1586763300000|2020-04-13 07:35:00|5399.5|5394.5|5403.6|5398.6|5405.4|5400.4|5398.4|5393.4|0
1586763600000|2020-04-13 07:40:00|5403|5398|5395.7|5390.7|5403|5398|5394.9|5389.9|0
1586763900000|2020-04-13 07:45:00|5395.5|5390.5|5397.7|5392.7|5399.5|5394.5|5394.3|5389.3|0
1586764200000|2020-04-13 07:50:00|5397.1|5392.1|5393.1|5388.1|5400.1|5395.1|5393.1|5388.1|0
1586764500000|2020-04-13 07:55:00|5393.7|5388.7|5396|5391|5397.8|5392.8|5393.1|5388.1|0
1586764800000|2020-04-13 08:00:00|5396.6|5391.6|5394.1|5389.1|5399.2|5394.2|5393|5388|0
1586765100000|2020-04-13 08:05:00|5393.8|5388.8|5394.4|5389.4|5395.9|5390.9|5392.4|5387.4|0
1586765400000|2020-04-13 08:10:00|5394.7|5389.7|5396|5391|5397.8|5392.8|5391.5|5386.5|0
1586765700000|2020-04-13 08:15:00|5396.6|5391.6|5396.7|5391.7|5399.3|5394.3|5394|5389|0
1586766000000|2020-04-13 08:20:00|5396.1|5391.1|5393.2|5388.2|5396.1|5391.1|5392.6|5387.6|0
1586766300000|2020-04-13 08:25:00|5393.8|5388.8|5388.3|5383.3|5394.9|5389.9|5388.2|5383.2|0
1586766600000|2020-04-13 08:30:00|5388.5|5383.5|5393.4|5388.4|5394.1|5389.1|5386.5|5381.5|0
1586766900000|2020-04-13 08:35:00|5392.8|5387.8|5393.1|5388.1|5397.2|5392.2|5392.5|5387.5|0
1586767200000|2020-04-13 08:40:00|5392.8|5387.8|5392.7|5387.7|5394.8|5389.8|5391.3|5386.3|0
1586767500000|2020-04-13 08:45:00|5393|5388|5390.4|5385.4|5393.6|5388.6|5389.1|5384.1|0
1586767800000|2020-04-13 08:50:00|5390.7|5385.7|5395.9|5390.9|5396.2|5391.2|5389.3|5384.3|0
1586768100000|2020-04-13 08:55:00|5396.2|5391.2|5401.7|5396.7|5402.2|5397.2|5395.3|5390.3|0
1586768400000|2020-04-13 09:00:00|5401.1|5396.1|5405.5|5400.5|5407.5|5402.5|5399.6|5394.6|0
1586768700000|2020-04-13 09:05:00|5406|5401|5404.9|5399.9|5406.6|5401.6|5401.5|5396.5|0
1586769000000|2020-04-13 09:10:00|5405.5|5400.5|5408.7|5403.7|5409.2|5404.2|5403.4|5398.4|0
1586769300000|2020-04-13 09:15:00|5409|5404|5408.4|5403.4|5410.7|5405.7|5407.3|5402.3|0
1586769600000|2020-04-13 09:20:00|5409|5404|5407.7|5402.7|5409.3|5404.3|5403.7|5398.7|0
1586769900000|2020-04-13 09:25:00|5407.4|5402.4|5403.3|5398.3|5411.2|5406.2|5403.3|5398.3|0
1586770200000|2020-04-13 09:30:00|5403.9|5398.9|5402.4|5397.4|5403.9|5398.9|5399.8|5394.8|0
1586770500000|2020-04-13 09:35:00|5402|5397|5400|5395|5403.5|5398.5|5398.8|5393.8|0
1586770800000|2020-04-13 09:40:00|5400.6|5395.6|5396.5|5391.5|5401.1|5396.1|5395.4|5390.4|0
1586771100000|2020-04-13 09:45:00|5396|5391|5399.9|5394.9|5400.2|5395.2|5395.4|5390.4|0
1586771400000|2020-04-13 09:50:00|5400.5|5395.5|5398.2|5393.2|5401|5396|5398.1|5393.1|0
1586771700000|2020-04-13 09:55:00|5398.5|5393.5|5396.4|5391.4|5400|5395|5395.9|5390.9|0
1586772000000|2020-04-13 10:00:00|5397|5392|5401.9|5396.9|5402.9|5397.9|5396.7|5391.7|0
1586772300000|2020-04-13 10:05:00|5401.3|5396.3|5400.4|5395.4|5402.2|5397.2|5399|5394|0
1586772600000|2020-04-13 10:10:00|5400.2|5395.2|5392.8|5387.8|5400.4|5395.4|5390.8|5385.8|0
1586772900000|2020-04-13 10:15:00|5392.5|5387.5|5396.6|5391.6|5401.3|5396.3|5391.6|5386.6|0
1586773200000|2020-04-13 10:20:00|5396|5391|5402.4|5397.4|5402.4|5397.4|5394.9|5389.9|0
1586773500000|2020-04-13 10:25:00|5402.1|5397.1|5400.4|5395.4|5403.5|5398.5|5400.1|5395.1|0
1586773800000|2020-04-13 10:30:00|5400.1|5395.1|5403.8|5398.8|5405.5|5400.5|5400.1|5395.1|0
1586774100000|2020-04-13 10:35:00|5404.6|5399.6|5412.2|5407.2|5416|5411|5404.1|5399.1|0
1586774400000|2020-04-13 10:40:00|5412.1|5407.1|5417|5412|5417.3|5412.3|5410.9|5405.9|0
1586774700000|2020-04-13 10:45:00|5416.9|5411.9|5416.7|5411.7|5426|5421|5415.7|5410.7|0
1586775000000|2020-04-13 10:50:00|5417|5412|5411.8|5406.8|5417.5|5412.5|5411.5|5406.5|0
1586775300000|2020-04-13 10:55:00|5411.6|5406.6|5410.8|5405.8|5415|5410|5410.2|5405.2|0
1586775600000|2020-04-13 11:00:00|5411.4|5406.4|5416.4|5411.4|5419.3|5414.3|5411.4|5406.4|0
1586775900000|2020-04-13 11:05:00|5415.8|5410.8|5420.7|5415.7|5422.1|5417.1|5415.8|5410.8|0
1586776200000|2020-04-13 11:10:00|5420.1|5415.1|5419|5414|5421.3|5416.3|5417.3|5412.3|0
1586776500000|2020-04-13 11:15:00|5419.3|5414.3|5426|5421|5426|5421|5416.4|5411.4|0
1586776800000|2020-04-13 11:20:00|5426.9|5421.9|5431.3|5426.3|5432.5|5427.5|5425.2|5420.2|0
1586777100000|2020-04-13 11:25:00|5431|5426|5434.9|5429.9|5436.1|5431.1|5429.8|5424.8|0
1586777400000|2020-04-13 11:30:00|5436|5431|5440.7|5435.7|5443|5438|5435.4|5430.4|0
1586777700000|2020-04-13 11:35:00|5440.4|5435.4|5440.6|5435.6|5444.3|5439.3|5438.9|5433.9|0
1586778000000|2020-04-13 11:40:00|5440.1|5435.1|5430.2|5425.2|5440.1|5435.1|5430.2|5425.2|0
1586778300000|2020-04-13 11:45:00|5430.8|5425.8|5433.4|5428.4|5435.4|5430.4|5430.4|5425.4|0
1586778600000|2020-04-13 11:50:00|5434.6|5429.6|5447.1|5442.1|5448.9|5443.9|5434.6|5429.6|0
1586778900000|2020-04-13 11:55:00|5447.7|5442.7|5445.8|5440.8|5449.1|5444.1|5442.8|5437.8|0
1586779200000|2020-04-13 12:00:00|5446.1|5441.1|5440.8|5435.8|5449.5|5444.5|5437.6|5432.6|0
1586779500000|2020-04-13 12:05:00|5440.5|5435.5|5461.4|5456.4|5461.8|5456.8|5439.3|5434.3|0
1586779800000|2020-04-13 12:10:00|5460.8|5455.8|5456.2|5451.2|5462|5457|5455.5|5450.5|0
1586780100000|2020-04-13 12:15:00|5456.5|5451.5|5449|5444|5463.5|5458.5|5448.4|5443.4|0
1586780400000|2020-04-13 12:20:00|5449.3|5444.3|5448.3|5443.3|5452.3|5447.3|5438.6|5433.6|0
1586780700000|2020-04-13 12:25:00|5448.9|5443.9|5450|5445|5453.9|5448.9|5445.7|5440.7|0
1586781000000|2020-04-13 12:30:00|5450.8|5445.8|5457.1|5452.1|5458.2|5453.2|5447|5442|0
1586781300000|2020-04-13 12:35:00|5456.8|5451.8|5455.4|5450.4|5458.8|5453.8|5450.2|5445.2|0
1586781600000|2020-04-13 12:40:00|5454.8|5449.8|5444.8|5439.8|5456|5451|5440.7|5435.7|0
1586781900000|2020-04-13 12:45:00|5445.1|5440.1|5461.2|5456.2|5463|5458|5445.1|5440.1|0
1586782200000|2020-04-13 12:50:00|5460.6|5455.6|5457.6|5452.6|5468|5463|5456.5|5451.5|0
1586782500000|2020-04-13 12:55:00|5457|5452|5455.4|5450.4|5457|5452|5446.1|5441.1|0
1586782800000|2020-04-13 13:00:00|5456|5451|5459.8|5454.8|5460.4|5455.4|5454.8|5449.8|0
1586783100000|2020-04-13 13:05:00|5459.2|5454.2|5457.8|5452.8|5462.8|5457.8|5455.5|5450.5|0
1586783400000|2020-04-13 13:10:00|5457.2|5452.2|5462.5|5457.5|5465.5|5460.5|5457.2|5452.2|0
1586783700000|2020-04-13 13:15:00|5463.1|5458.1|5467.7|5462.7|5471.5|5466.5|5456.7|5451.7|0
1586784000000|2020-04-13 13:20:00|5467.9|5462.9|5468.5|5463.5|5475|5470|5467.7|5462.7|0
1586784300000|2020-04-13 13:25:00|5467.9|5462.9|5450.7|5445.7|5468.5|5463.5|5449.4|5444.4|0
1586784600000|2020-04-13 13:30:00|5450.2|5445.2|5428|5423|5457.2|5452.2|5424.6|5419.6|0
1586784900000|2020-04-13 13:35:00|5427.5|5422.5|5444.6|5439.6|5445.7|5440.7|5414.9|5409.9|0
1586785200000|2020-04-13 13:40:00|5444|5439|5410.5|5405.5|5446.3|5441.3|5408.2|5403.2|0
1586785500000|2020-04-13 13:45:00|5411.1|5406.1|5397.4|5392.4|5416.4|5411.4|5386.7|5381.7|0
1586785800000|2020-04-13 13:50:00|5397.1|5392.1|5404.2|5399.2|5412.9|5407.9|5395.1|5390.1|0
1586786100000|2020-04-13 13:55:00|5404.8|5399.8|5396.2|5391.2|5423.3|5418.3|5392.7|5387.7|0
1586786400000|2020-04-13 14:00:00|5396.8|5391.8|5424.7|5419.7|5428.1|5423.1|5394.2|5389.2|0
1586786700000|2020-04-13 14:05:00|5425.3|5420.3|5421.3|5416.3|5434.6|5429.6|5412.1|5407.1|0
1586787000000|2020-04-13 14:10:00|5421.9|5416.9|5413.7|5408.7|5426|5421|5406.6|5401.6|0
1586787300000|2020-04-13 14:15:00|5413.1|5408.1|5394.4|5389.4|5413.1|5408.1|5390.7|5385.7|0
1586787600000|2020-04-13 14:20:00|5396.2|5391.2|5378.7|5373.7|5403.8|5398.8|5378.7|5373.7|0
1586787900000|2020-04-13 14:25:00|5379.9|5374.9|5394.8|5389.8|5399.2|5394.2|5376.1|5371.1|0
1586788200000|2020-04-13 14:30:00|5395.4|5390.4|5397.4|5392.4|5402.6|5397.6|5386.3|5381.3|0
1586788500000|2020-04-13 14:35:00|5396.8|5391.8|5381.8|5376.8|5401.5|5396.5|5376.8|5371.8|0
1586788800000|2020-04-13 14:40:00|5381.2|5376.2|5376.3|5371.3|5387.9|5382.9|5374.5|5369.5|0
1586789100000|2020-04-13 14:45:00|5377.5|5372.5|5381.3|5376.3|5395.5|5390.5|5377.5|5372.5|0
1586789400000|2020-04-13 14:50:00|5381.9|5376.9|5369.7|5364.7|5387.2|5382.2|5364.9|5359.9|0
1586789700000|2020-04-13 14:55:00|5369.2|5364.2|5379.4|5374.4|5381.2|5376.2|5366.9|5361.9|0
1586790000000|2020-04-13 15:00:00|5380|5375|5371|5366|5380|5375|5361|5356|0
1586790300000|2020-04-13 15:05:00|5370.4|5365.4|5354.5|5349.5|5370.4|5365.4|5350.4|5345.4|0
1586790600000|2020-04-13 15:10:00|5355.1|5350.1|5368.3|5363.3|5370.7|5365.7|5355.1|5350.1|0
1586790900000|2020-04-13 15:15:00|5368.9|5363.9|5377.6|5372.6|5381.2|5376.2|5368.3|5363.3|0
1586791200000|2020-04-13 15:20:00|5378.2|5373.2|5386.9|5381.9|5388.7|5383.7|5371.3|5366.3|0
1586791500000|2020-04-13 15:25:00|5386.6|5381.6|5398.7|5393.7|5401.7|5396.7|5386.6|5381.6|0
1586791800000|2020-04-13 15:30:00|5399.3|5394.3|5389.3|5384.3|5399.9|5394.9|5382.7|5377.7|0
1586792100000|2020-04-13 15:35:00|5389.9|5384.9|5388.7|5383.7|5396.4|5391.4|5385.8|5380.8|0
1586792400000|2020-04-13 15:40:00|5389.3|5384.3|5382.4|5377.4|5390.4|5385.4|5376.4|5371.4|0
1586792700000|2020-04-13 15:45:00|5383.6|5378.6|5402.6|5397.6|5404.3|5399.3|5381.8|5376.8|0
1586793000000|2020-04-13 15:50:00|5402.3|5397.3|5402.3|5397.3|5406.5|5401.5|5396.8|5391.8|0
1586793300000|2020-04-13 15:55:00|5402.9|5397.9|5392.1|5387.1|5403.5|5398.5|5389.7|5384.7|0
1586793600000|2020-04-13 16:00:00|5391.5|5386.5|5410.1|5405.1|5410.2|5405.2|5387.4|5382.4|0
1586793900000|2020-04-13 16:05:00|5409.6|5404.6|5407.1|5402.1|5414.8|5409.8|5404.8|5399.8|0
1586794200000|2020-04-13 16:10:00|5406.8|5401.8|5416.6|5411.6|5416.6|5411.6|5401.6|5396.6|0
1586794500000|2020-04-13 16:15:00|5417.2|5412.2|5418.8|5413.8|5423.2|5418.2|5410.3|5405.3|0
1586794800000|2020-04-13 16:20:00|5420|5415|5405.5|5400.5|5420.6|5415.6|5403.1|5398.1|0
1586795100000|2020-04-13 16:25:00|5404.9|5399.9|5396.2|5391.2|5411.6|5406.6|5395.7|5390.7|0
1586795400000|2020-04-13 16:30:00|5396.3|5391.3|5382.2|5377.2|5396.3|5391.3|5382.2|5377.2|0
1586795700000|2020-04-13 16:35:00|5382.8|5377.8|5381.3|5376.3|5389.2|5384.2|5376.9|5371.9|0
1586796000000|2020-04-13 16:40:00|5381.6|5376.6|5386.1|5381.1|5390.2|5385.2|5381|5376|0
1586796300000|2020-04-13 16:45:00|5387.3|5382.3|5393.2|5388.2|5396|5391|5385|5380|0
1586796600000|2020-04-13 16:50:00|5391.4|5386.4|5369.6|5364.6|5391.4|5386.4|5369.6|5364.6|0
1586796900000|2020-04-13 16:55:00|5370.8|5365.8|5376.2|5371.2|5377.5|5372.5|5366.6|5361.6|0
1586797200000|2020-04-13 17:00:00|5376.8|5371.8|5371.1|5366.1|5376.8|5371.8|5365.8|5360.8|0
1586797500000|2020-04-13 17:05:00|5371.7|5366.7|5382|5377|5382.6|5377.6|5370.3|5365.3|0
1586797800000|2020-04-13 17:10:00|5382.6|5377.6|5367.5|5362.5|5383.2|5378.2|5362.5|5357.5|0
1586798100000|2020-04-13 17:15:00|5367.8|5362.8|5371.1|5366.1|5371.7|5366.7|5360.6|5355.6|0
1586798400000|2020-04-13 17:20:00|5371.7|5366.7|5367|5362|5371.7|5366.7|5363.5|5358.5|0
1586798700000|2020-04-13 17:25:00|5366.4|5361.4|5371.1|5366.1|5373.4|5368.4|5360|5355|0
1586799000000|2020-04-13 17:30:00|5370.5|5365.5|5385|5380|5387.2|5382.2|5366.4|5361.4|0
1586799300000|2020-04-13 17:35:00|5384.4|5379.4|5395.9|5390.9|5397.7|5392.7|5380.1|5375.1|0
1586799600000|2020-04-13 17:40:00|5395.6|5390.6|5399.6|5394.6|5403.7|5398.7|5392.7|5387.7|0
1586799900000|2020-04-13 17:45:00|5400.2|5395.2|5393.4|5388.4|5404.2|5399.2|5392.4|5387.4|0
1586800200000|2020-04-13 17:50:00|5394|5389|5408.5|5403.5|5409.1|5404.1|5393.4|5388.4|0
1586800500000|2020-04-13 17:55:00|5409.7|5404.7|5401|5396|5413.2|5408.2|5399.8|5394.8|0
1586800800000|2020-04-13 18:00:00|5401.9|5396.9|5407.3|5402.3|5411.4|5406.4|5395.1|5390.1|0
1586801100000|2020-04-13 18:05:00|5407.8|5402.8|5400.2|5395.2|5418.6|5413.6|5399.9|5394.9|0
1586801400000|2020-04-13 18:10:00|5401.4|5396.4|5378.7|5373.7|5403.1|5398.1|5377.3|5372.3|0
1586801700000|2020-04-13 18:15:00|5379|5374|5393|5388|5393.6|5388.6|5377.3|5372.3|0
1586802000000|2020-04-13 18:20:00|5393.6|5388.6|5385.7|5380.7|5393.6|5388.6|5378.1|5373.1|0
1586802300000|2020-04-13 18:25:00|5386.3|5381.3|5388.8|5383.8|5389.8|5384.8|5374.2|5369.2|0
1586802600000|2020-04-13 18:30:00|5389.4|5384.4|5394.8|5389.8|5397.4|5392.4|5387.1|5382.1|0
1586802900000|2020-04-13 18:35:00|5393.6|5388.6|5385.4|5380.4|5394.8|5389.8|5382.5|5377.5|0
1586803200000|2020-04-13 18:40:00|5387.2|5382.2|5382.8|5377.8|5390.1|5385.1|5377.8|5372.8|0
1586803500000|2020-04-13 18:45:00|5382.5|5377.5|5397.7|5392.7|5404.1|5399.1|5380.2|5375.2|0
1586803800000|2020-04-13 18:50:00|5397.1|5392.1|5397|5392|5402.8|5397.8|5392.3|5387.3|0
1586804100000|2020-04-13 18:55:00|5396.4|5391.4|5400.2|5395.2|5404.3|5399.3|5392.9|5387.9|0
1586804400000|2020-04-13 19:00:00|5401.3|5396.3|5380.9|5375.9|5401.3|5396.3|5378|5373|0
1586804700000|2020-04-13 19:05:00|5381.5|5376.5|5381|5376|5390.2|5385.2|5376.9|5371.9|0
1586805000000|2020-04-13 19:10:00|5381.5|5376.5|5386.2|5381.2|5392.1|5387.1|5377.5|5372.5|0
1586805300000|2020-04-13 19:15:00|5386.8|5381.8|5412.8|5407.8|5412.8|5407.8|5380.4|5375.4|0
1586805600000|2020-04-13 19:20:00|5412.2|5407.2|5408.1|5403.1|5419.6|5414.6|5402.2|5397.2|0
1586805900000|2020-04-13 19:25:00|5407.5|5402.5|5411.3|5406.3|5412.2|5407.2|5399.3|5394.3|0
1586806200000|2020-04-13 19:30:00|5411.9|5406.9|5426.5|5421.5|5428.9|5423.9|5405|5400|0
1586806500000|2020-04-13 19:35:00|5425.9|5420.9|5428.7|5423.7|5431|5426|5417.8|5412.8|0
1586806800000|2020-04-13 19:40:00|5428.2|5423.2|5434.1|5429.1|5435|5430|5418.9|5413.9|0
1586807100000|2020-04-13 19:45:00|5434.7|5429.7|5443.6|5438.6|5444.2|5439.2|5423.3|5418.3|0
1586807400000|2020-04-13 19:50:00|5436.3|5431.3|5425.6|5420.6|5436.3|5431.3|5405|5400|0
1586807700000|2020-04-13 19:55:00|5425|5420|5425.7|5420.7|5434.2|5429.2|5414.2|5409.2|0
1586808000000|2020-04-13 20:00:00|5426.3|5421.3|5431.3|5426.3|5439.7|5434.7|5426.3|5421.3|0
1586808300000|2020-04-13 20:05:00|5431|5426|5431.7|5426.7|5436|5431|5426.1|5421.1|0
1586808600000|2020-04-13 20:10:00|5432.3|5427.3|5440.9|5435.9|5442.5|5437.5|5426.5|5421.5|0
1586808900000|2020-04-13 20:15:00|5440.8|5435.8|5442.2|5437.2|5442.5|5437.5|5439.8|5434.8|0
1586809200000|2020-04-13 20:20:00|5441.7|5436.7|5440.8|5435.8|5441.9|5436.9|5440.8|5435.8|0
1586809500000|2020-04-13 20:25:00|5440|5435|5439.6|5434.6|5440.8|5435.8|5439.6|5434.6|0
1586809800000|2020-04-13 20:30:00|5440.1|5435.1|5433.1|5428.1|5441.8|5436.8|5430.2|5425.2|0
1586810100000|2020-04-13 20:35:00|5433.7|5428.7|5436.8|5431.8|5439.2|5434.2|5430.2|5425.2|0
1586810400000|2020-04-13 20:40:00|5436.3|5431.3|5439.4|5434.4|5442.4|5437.4|5436.3|5431.3|0
1586810700000|2020-04-13 20:45:00|5440|5435|5438|5433|5440.6|5435.6|5432.9|5427.9|0
1586811000000|2020-04-13 20:50:00|5436.8|5431.8|5439.1|5434.1|5439.4|5434.4|5435.3|5430.3|0
1586811300000|2020-04-13 20:55:00|5438.6|5433.6|5441.3|5436.3|5441.4|5436.4|5435|5430|0
1586811600000|2020-04-13 21:00:00|5441.4|5436.4|5441.7|5436.7|5441.7|5436.7|5439.9|5434.9|0
1586811900000|2020-04-13 21:05:00|5441.6|5436.6|5441.6|5436.6|5441.8|5436.8|5440.8|5435.8|0
1586812200000|2020-04-13 21:10:00|5441.8|5436.8|5441.9|5436.9|5441.9|5436.9|5441.5|5436.5|0
1586812500000|2020-04-13 21:15:00|5441.8|5436.8|5440.2|5435.2|5441.8|5436.8|5440.1|5435.1|0
1586812800000|2020-04-13 21:20:00|5440.5|5435.5|5440.5|5435.5|5440.6|5435.6|5440.3|5435.3|0
1586813100000|2020-04-13 21:25:00|5440.1|5435.1|5439.4|5434.4|5440.3|5435.3|5439|5434|0
1586813400000|2020-04-13 21:30:00|5439.6|5434.6|5439.7|5434.7|5439.9|5434.9|5437.2|5432.2|0
1586813700000|2020-04-13 21:35:00|5439.4|5434.4|5440|5435|5440.1|5435.1|5439.4|5434.4|0
1586814000000|2020-04-13 21:40:00|5439.6|5434.6|5438.8|5433.8|5440.4|5435.4|5438.8|5433.8|0
1586814300000|2020-04-13 21:45:00|5438.6|5433.6|5439.1|5434.1|5439.2|5434.2|5437.5|5432.5|0
1586814600000|2020-04-13 21:50:00|5440.4|5435.4|5441.4|5436.4|5442.1|5437.1|5439.8|5434.8|0
1586814900000|2020-04-13 21:55:00|5441.5|5436.5|5440.4|5435.4|5442.1|5437.1|5440.2|5435.2|0
1586815200000|2020-04-13 22:00:00|5439.2|5434.2|5439.8|5434.8|5450.8|5445.8|5436|5431|0
1586815500000|2020-04-13 22:05:00|5441|5436|5451.9|5446.9|5452.5|5447.5|5438.1|5433.1|0
1586815800000|2020-04-13 22:10:00|5451.6|5446.6|5438.3|5433.3|5453.1|5448.1|5437|5432|0
1586816100000|2020-04-13 22:15:00|5438|5433|5440.8|5435.8|5445.4|5440.4|5433.1|5428.1|0
1586816400000|2020-04-13 22:20:00|5441.1|5436.1|5443.5|5438.5|5451.3|5446.3|5440.6|5435.6|0
1586816700000|2020-04-13 22:25:00|5442.9|5437.9|5444.5|5439.5|5447.4|5442.4|5439.7|5434.7|0
1586817000000|2020-04-13 22:30:00|5445|5440|5452.3|5447.3|5453.8|5448.8|5442.2|5437.2|0
1586817300000|2020-04-13 22:35:00|5453.4|5448.4|5454.6|5449.6|5455.1|5450.1|5448.4|5443.4|0
1586817600000|2020-04-13 22:40:00|5454.9|5449.9|5453.1|5448.1|5457.8|5452.8|5452.6|5447.6|0
1586817900000|2020-04-13 22:45:00|5453.3|5448.3|5456.4|5451.4|5456.5|5451.5|5449.7|5444.7|0
1586818200000|2020-04-13 22:50:00|5455.9|5450.9|5455.4|5450.4|5457.2|5452.2|5452.6|5447.6|0
1586818500000|2020-04-13 22:55:00|5455.1|5450.1|5448.5|5443.5|5455.4|5450.4|5448.1|5443.1|0
1586818800000|2020-04-13 23:00:00|5448.2|5443.2|5450.9|5445.9|5452|5447|5446.6|5441.6|0
1586819100000|2020-04-13 23:05:00|5450.6|5445.6|5445.7|5440.7|5451.8|5446.8|5445.7|5440.7|0
1586819400000|2020-04-13 23:10:00|5445.9|5440.9|5443.6|5438.6|5447.9|5442.9|5443.5|5438.5|0
1586819700000|2020-04-13 23:15:00|5443.9|5438.9|5446.8|5441.8|5448.7|5443.7|5442.8|5437.8|0
1586820000000|2020-04-13 23:20:00|5447.4|5442.4|5439.5|5434.5|5448.5|5443.5|5439.5|5434.5|0
1586820300000|2020-04-13 23:25:00|5440.1|5435.1|5436.6|5431.6|5440.1|5435.1|5435.3|5430.3|0
1586820600000|2020-04-13 23:30:00|5437.2|5432.2|5436.1|5431.1|5437.8|5432.8|5433.9|5428.9|0
1586820900000|2020-04-13 23:35:00|5435.8|5430.8|5436.3|5431.3|5437.5|5432.5|5435.5|5430.5|0
1586821200000|2020-04-13 23:40:00|5432.3|5427.3|5423.1|5418.1|5432.3|5427.3|5418.4|5413.4|0
1586821500000|2020-04-13 23:45:00|5422.8|5417.8|5430.1|5425.1|5433.8|5428.8|5420.4|5415.4|0
1586821800000|2020-04-13 23:50:00|5421.5|5418.5|5394|5391|5425|5422|5360|5357|1279
1586822100000|2020-04-13 23:55:00|5393.5|5390.5|5399|5396|5408|5405|5393.5|5390.5|377
1586822400000|2020-04-14 00:00:00|5397|5394|5408|5406|5409|5407|5375|5372|785
1586822700000|2020-04-14 00:05:00|5412|5410|5411|5409|5423|5421|5401.5|5399.5|613
1586823000000|2020-04-14 00:10:00|5410|5408|5399.5|5397.5|5430|5428|5399.5|5397.5|805
1586823300000|2020-04-14 00:15:00|5400|5398|5385|5383|5415|5413|5382.5|5380.5|563
1586823600000|2020-04-14 00:20:00|5384.5|5382.5|5381|5379|5400|5398|5381|5379|344
1586823900000|2020-04-14 00:25:00|5384|5382|5381|5379|5397.5|5395.5|5380|5378|234
1586824200000|2020-04-14 00:30:00|5379.5|5377.5|5405|5403|5408.5|5406.5|5379.5|5377.5|297
1586824500000|2020-04-14 00:35:00|5405.5|5403.5|5425|5423|5428.5|5426.5|5404.5|5402.5|248
1586824800000|2020-04-14 00:40:00|5424|5422|5440.5|5438.5|5448|5446|5424|5422|475
1586825100000|2020-04-14 00:45:00|5441|5439|5443|5441|5455.5|5453.5|5431|5429|453
1586825400000|2020-04-14 00:50:00|5444|5442|5435|5433|5453.5|5451.5|5435|5433|305
1586825700000|2020-04-14 00:55:00|5434.5|5432.5|5441|5439|5445|5443|5432|5430|307
1586826000000|2020-04-14 01:00:00|5437.5|5435.5|5430|5428|5442.5|5440.5|5430|5428|271
1586826300000|2020-04-14 01:05:00|5431|5429|5430.5|5428.5|5433.5|5431.5|5427.5|5425.5|365
1586826600000|2020-04-14 01:10:00|5432.5|5430.5|5439.5|5437.5|5445.5|5443.5|5432|5430|436
1586826900000|2020-04-14 01:15:00|5439|5437|5451.5|5449.5|5454|5452|5432.5|5430.5|453
1586827200000|2020-04-14 01:20:00|5453|5451|5444|5442|5456.5|5454.5|5441.5|5439.5|502
1586827500000|2020-04-14 01:25:00|5444.5|5442.5|5435|5433|5445|5443|5434.5|5432.5|347
1586827800000|2020-04-14 01:30:00|5435.5|5433.5|5434|5432|5444|5442|5430.5|5428.5|497
1586828100000|2020-04-14 01:35:00|5434.5|5432.5|5442|5440|5449|5447|5434|5432|541
1586828400000|2020-04-14 01:40:00|5441.5|5439.5|5430|5428|5443.5|5441.5|5428.5|5426.5|432
1586828700000|2020-04-14 01:45:00|5429|5427|5432.5|5430.5|5434.5|5432.5|5427.5|5425.5|232
1586829000000|2020-04-14 01:50:00|5433|5431|5456.5|5454.5|5458|5456|5431|5429|624
1586829300000|2020-04-14 01:55:00|5457.5|5455.5|5455|5453|5465|5463|5452.5|5450.5|630
1586829600000|2020-04-14 02:00:00|5454.5|5452.5|5453|5451|5461.5|5459.5|5449|5447|426
1586829900000|2020-04-14 02:05:00|5453.5|5451.5|5435|5433|5454|5452|5434.5|5432.5|405
1586830200000|2020-04-14 02:10:00|5436|5434|5439|5437|5440.5|5438.5|5434|5432|358
1586830500000|2020-04-14 02:15:00|5440|5438|5431.5|5429.5|5442|5440|5431|5429|323
1586830800000|2020-04-14 02:20:00|5431|5429|5436|5434|5436.5|5434.5|5430.5|5428.5|288
1586831100000|2020-04-14 02:25:00|5436.5|5434.5|5443|5441|5444.5|5442.5|5433|5431|357
1586831400000|2020-04-14 02:30:00|5443.5|5441.5|5456.5|5454.5|5458|5456|5443|5441|508
1586831700000|2020-04-14 02:35:00|5457.5|5455.5|5455.5|5453.5|5466.5|5464.5|5452.5|5450.5|596
1586832000000|2020-04-14 02:40:00|5455|5453|5454|5452|5461.5|5459.5|5452.5|5450.5|222
1586832300000|2020-04-14 02:45:00|5454.5|5452.5|5451|5449|5455|5453|5442.5|5440.5|209
1586832600000|2020-04-14 02:50:00|5451.5|5449.5|5445.5|5443.5|5460|5458|5445|5443|341
1586832900000|2020-04-14 02:55:00|5446|5444|5448|5446|5459|5457|5444|5442|275
1586833200000|2020-04-14 03:00:00|5448.5|5446.5|5441|5439|5448.5|5446.5|5438|5436|335
1586833500000|2020-04-14 03:05:00|5441.5|5439.5|5442|5440|5447.5|5445.5|5437|5435|293
1586833800000|2020-04-14 03:10:00|5442.5|5440.5|5447.5|5445.5|5448|5446|5440|5438|182
1586834100000|2020-04-14 03:15:00|5446|5444|5447|5445|5454.5|5452.5|5445|5443|226
1586834400000|2020-04-14 03:20:00|5448|5446|5455|5453|5455|5453|5447|5445|218
1586834700000|2020-04-14 03:25:00|5454.5|5452.5|5455|5453|5456.5|5454.5|5449|5447|227
1586835000000|2020-04-14 03:30:00|5455.5|5453.5|5467.5|5465.5|5467.5|5465.5|5453|5451|303
1586835300000|2020-04-14 03:35:00|5468|5466|5468|5466|5470.5|5468.5|5465.5|5463.5|227
1586835600000|2020-04-14 03:40:00|5467.5|5465.5|5458|5456|5470.5|5468.5|5456.5|5454.5|307
1586835900000|2020-04-14 03:45:00|5457.5|5455.5|5442|5440|5462.5|5460.5|5441|5439|618
1586836200000|2020-04-14 03:50:00|5442.5|5440.5|5445.5|5443.5|5447.5|5445.5|5442|5440|357
1586836500000|2020-04-14 03:55:00|5446.5|5444.5|5447|5445|5448|5446|5440|5438|379
1586836800000|2020-04-14 04:00:00|5447.5|5445.5|5451|5449|5457.5|5455.5|5445.5|5443.5|523
1586837100000|2020-04-14 04:05:00|5451.5|5449.5|5445.5|5443.5|5452.5|5450.5|5442.5|5440.5|379
1586837400000|2020-04-14 04:10:00|5445|5443|5445.5|5443.5|5446.5|5444.5|5438|5436|417
1586837700000|2020-04-14 04:15:00|5444.5|5442.5|5458.5|5456.5|5462.5|5460.5|5443.5|5441.5|578
1586838000000|2020-04-14 04:20:00|5459|5457|5458|5456|5464.5|5462.5|5458|5456|238
1586838300000|2020-04-14 04:25:00|5458.5|5456.5|5463.5|5461.5|5463.5|5461.5|5457|5455|288
1586838600000|2020-04-14 04:30:00|5465|5463|5471.5|5469.5|5472.5|5470.5|5464.5|5462.5|329
1586838900000|2020-04-14 04:35:00|5472|5470|5465|5463|5472.5|5470.5|5463.5|5461.5|315
1586839200000|2020-04-14 04:40:00|5465.5|5463.5|5463|5461|5468|5466|5456|5454|396
1586839500000|2020-04-14 04:45:00|5463.5|5461.5|5464.5|5462.5|5465.5|5463.5|5456|5454|270
1586839800000|2020-04-14 04:50:00|5463.5|5461.5|5469|5467|5469|5467|5463|5461|187
1586840100000|2020-04-14 04:55:00|5470.5|5468.5|5467|5465|5470.5|5468.5|5454.5|5452.5|440
1586840400000|2020-04-14 05:00:00|5466|5464|5475.5|5473.5|5476.5|5474.5|5462|5460|654
1586840700000|2020-04-14 05:05:00|5475|5473|5463.5|5461.5|5477.5|5475.5|5462|5460|663
1586841000000|2020-04-14 05:10:00|5464|5462|5463.5|5461.5|5467.5|5465.5|5458.5|5456.5|411
1586841300000|2020-04-14 05:15:00|5462.5|5460.5|5474.5|5472.5|5475.5|5473.5|5462|5460|395
1586841600000|2020-04-14 05:20:00|5473|5471|5475.5|5473.5|5475.5|5473.5|5468.5|5466.5|316
1586841900000|2020-04-14 05:25:00|5476.5|5474.5|5483.5|5481.5|5485|5483|5475|5473|383
1586842200000|2020-04-14 05:30:00|5484.5|5482.5|5497.5|5495.5|5500.5|5498.5|5483|5481|583
1586842500000|2020-04-14 05:35:00|5498.5|5496.5|5495|5493|5503.5|5501.5|5494|5492|569
1586842800000|2020-04-14 05:40:00|5495.5|5493.5|5497.5|5495.5|5502.5|5500.5|5495.5|5493.5|423
1586843100000|2020-04-14 05:45:00|5498.5|5496.5|5512.5|5510.5|5516|5514|5497|5495|755
1586843400000|2020-04-14 05:50:00|5513.5|5511.5|5511.5|5509.5|5515|5513|5498|5496|787
1586843700000|2020-04-14 05:55:00|5512.5|5510.5|5515|5513|5515.5|5513.5|5501.5|5499.5|891
1586844000000|2020-04-14 06:00:00|5515.5|5512.5|5509|5506|5516.5|5513.5|5495|5492|1437
1586844300000|2020-04-14 06:05:00|5510.5|5507.5|5507|5504|5517.5|5514.5|5496|5493|3727
1586844600000|2020-04-14 06:10:00|5505.5|5502.5|5503|5500|5509|5506|5495|5492|1942
1586844900000|2020-04-14 06:15:00|5502.5|5499.5|5503|5500|5507|5504|5498|5495|740
1586845200000|2020-04-14 06:20:00|5502|5499|5503.5|5500.5|5510.5|5507.5|5497|5494|1080
1586845500000|2020-04-14 06:25:00|5504|5501|5517|5514|5519|5516|5503.5|5500.5|1660
1586845800000|2020-04-14 06:30:00|5519.7|5514.7|5517.7|5512.7|5523.9|5518.9|5512.1|5507.1|0
1586846100000|2020-04-14 06:35:00|5517.1|5512.1|5517.4|5512.4|5519.5|5514.5|5512.4|5507.4|0
1586846400000|2020-04-14 06:40:00|5516.8|5511.8|5512.6|5507.6|5517.6|5512.6|5511.4|5506.4|0
1586846700000|2020-04-14 06:45:00|5512|5507|5516.7|5511.7|5518.5|5513.5|5507.5|5502.5|0
1586847000000|2020-04-14 06:50:00|5516.9|5511.9|5517.1|5512.1|5517.8|5512.8|5507.5|5502.5|0
1586847300000|2020-04-14 06:55:00|5517.6|5512.6|5533.6|5528.6|5536|5531|5515.5|5510.5|0
1586847600000|2020-04-14 07:00:00|5533.4|5528.4|5525.2|5520.2|5533.4|5528.4|5519.2|5514.2|0
1586847900000|2020-04-14 07:05:00|5526|5521|5516.1|5511.1|5531.9|5526.9|5514.2|5509.2|0
1586848200000|2020-04-14 07:10:00|5531|5527|5510.5|5506.5|5531|5527|5504|5500|648
1586848500000|2020-04-14 07:15:00|5510|5506|5499.5|5495.5|5511.5|5507.5|5494|5490|189
1586848800000|2020-04-14 07:20:00|5499|5495|5500|5496|5505.5|5501.5|5495.5|5491.5|148
1586849100000|2020-04-14 07:25:00|5499.5|5495.5|5497|5493|5501|5497|5493.5|5489.5|103
1586849400000|2020-04-14 07:30:00|5496|5492|5501|5497|5505|5501|5496|5492|41
1586849700000|2020-04-14 07:35:00|5500.5|5496.5|5494|5490|5500.5|5496.5|5492|5488|58
1586850000000|2020-04-14 07:40:00|5493.5|5489.5|5488|5484|5496|5492|5487|5483|77
1586850300000|2020-04-14 07:45:00|5487.5|5483.5|5483|5479|5488.5|5484.5|5481.5|5477.5|144
1586850600000|2020-04-14 07:50:00|5482.5|5478.5|5481|5477|5483|5479|5480|5476|86
1586850900000|2020-04-14 07:55:00|5481.5|5477.5|5479|5475|5487|5483|5479|5475|152
1586851200000|2020-04-14 08:00:00|5479.5|5475.5|5482.5|5478.5|5484.5|5480.5|5479.5|5475.5|205
1586851500000|2020-04-14 08:05:00|5482|5478|5479|5475|5482.5|5478.5|5476.5|5472.5|88
1586851800000|2020-04-14 08:10:00|5478.5|5474.5|5481|5477|5482.5|5478.5|5476|5472|109
1586852100000|2020-04-14 08:15:00|5480.5|5476.5|5480|5476|5481|5477|5475.5|5471.5|58
1586852400000|2020-04-14 08:20:00|5479.5|5475.5|5488.5|5484.5|5489.5|5485.5|5479|5475|20
1586852700000|2020-04-14 08:25:00|5488|5484|5491|5487|5491.5|5487.5|5485.5|5481.5|60
1586853000000|2020-04-14 08:30:00|5487.5|5483.5|5487|5483|5490.5|5486.5|5485|5481|79
1586853300000|2020-04-14 08:35:00|5487.5|5483.5|5491|5487|5492.5|5488.5|5487.5|5483.5|27
1586853600000|2020-04-14 08:40:00|5491.5|5487.5|5490|5486|5493.5|5489.5|5489|5485|3
1586853900000|2020-04-14 08:45:00|5489.5|5485.5|5478.5|5474.5|5489.5|5485.5|5477.5|5473.5|104
1586854200000|2020-04-14 08:50:00|5478|5474|5479.5|5475.5|5480.5|5476.5|5476|5472|34
1586854500000|2020-04-14 08:55:00|5479|5475|5482|5478|5482|5478|5476.5|5472.5|79
1586854800000|2020-04-14 09:00:00|5482.5|5478.5|5478|5474|5483.5|5479.5|5475|5471|56
1586855100000|2020-04-14 09:05:00|5477.5|5473.5|5477.5|5473.5|5480.5|5476.5|5475|5471|55
1586855400000|2020-04-14 09:10:00|5478|5474|5481.5|5477.5|5484|5480|5478|5474|25
1586855700000|2020-04-14 09:15:00|5482.5|5478.5|5479|5475|5483|5479|5476.5|5472.5|52
1586856000000|2020-04-14 09:20:00|5479.5|5475.5|5481|5477|5481|5477|5478|5474|15
1586856300000|2020-04-14 09:25:00|5480.5|5476.5|5483|5479|5488.5|5484.5|5480.5|5476.5|38
1586856600000|2020-04-14 09:30:00|5482.5|5478.5|5482.5|5478.5|5483|5479|5481|5477|71
1586856900000|2020-04-14 09:35:00|5483|5479|5479.5|5475.5|5483|5479|5478.5|5474.5|45
1586857200000|2020-04-14 09:40:00|5480|5476|5476.5|5472.5|5480|5476|5474.5|5470.5|30
1586857500000|2020-04-14 09:45:00|5475.5|5471.5|5477|5473|5479|5475|5475.5|5471.5|29
1586857800000|2020-04-14 09:50:00|5477.5|5473.5|5477|5473|5478.5|5474.5|5476.5|5472.5|4
1586858100000|2020-04-14 09:55:00|5477.5|5473.5|5477|5473|5482|5478|5476|5472|47
1586858400000|2020-04-14 10:00:00|5476.5|5472.5|5476|5472|5479|5475|5475.5|5471.5|18
1586858700000|2020-04-14 10:05:00|5475.5|5471.5|5476|5472|5477|5473|5475.5|5471.5|23
1586859000000|2020-04-14 10:10:00|5476.5|5472.5|5477|5473|5478.5|5474.5|5475.5|5471.5|30
1586859300000|2020-04-14 10:15:00|5476.5|5472.5|5477|5473|5478|5474|5476|5472|10
1586859600000|2020-04-14 10:20:00|5477.5|5473.5|5479|5475|5479.5|5475.5|5476.5|5472.5|14
1586859900000|2020-04-14 10:25:00|5479.5|5475.5|5479|5475|5481|5477|5478|5474|31
1586860200000|2020-04-14 10:30:00|5478.5|5474.5|5479.5|5475.5|5480.5|5476.5|5478|5474|45
1586860500000|2020-04-14 10:35:00|5479|5475|5478.5|5474.5|5480|5476|5477|5473|47
1586860800000|2020-04-14 10:40:00|5479|5475|5478.5|5474.5|5480.5|5476.5|5478|5474|46
1586861100000|2020-04-14 10:45:00|5479|5475|5477|5473|5479|5475|5475.5|5471.5|42
1586861400000|2020-04-14 10:50:00|5477.5|5473.5|5479|5475|5480|5476|5476.5|5472.5|31
1586861700000|2020-04-14 10:55:00|5479.5|5475.5|5476.5|5472.5|5479.5|5475.5|5476.5|5472.5|61
1586862000000|2020-04-14 11:00:00|5476|5472|5480|5476|5480.5|5476.5|5476|5472|102
1586862300000|2020-04-14 11:05:00|5478.5|5474.5|5477|5473|5478.5|5474.5|5476.5|5472.5|22
1586862600000|2020-04-14 11:10:00|5476.5|5472.5|5475|5471|5476.5|5472.5|5474.5|5470.5|21
1586862900000|2020-04-14 11:15:00|5474.5|5470.5|5471.5|5467.5|5475|5471|5471.5|5467.5|29
1586863200000|2020-04-14 11:20:00|5470.5|5466.5|5472.5|5468.5|5474|5470|5470.5|5466.5|21
1586863500000|2020-04-14 11:25:00|5472|5468|5473|5469|5474|5470|5471|5467|13
1586863800000|2020-04-14 11:30:00|5473.5|5469.5|5473|5469|5474|5470|5472.5|5468.5|9
1586864100000|2020-04-14 11:35:00|5472.5|5468.5|5474.5|5470.5|5475.5|5471.5|5471.5|5467.5|22
1586864400000|2020-04-14 11:40:00|5475|5471|5477|5473|5477.5|5473.5|5473.5|5469.5|35
1586864700000|2020-04-14 11:45:00|5477.5|5473.5|5481.5|5477.5|5481.5|5477.5|5476.5|5472.5|62
1586865000000|2020-04-14 11:50:00|5481|5477|5478|5474|5481.5|5477.5|5477.5|5473.5|38
1586865300000|2020-04-14 11:55:00|5478.5|5474.5|5477.5|5473.5|5480|5476|5477.5|5473.5|19
1586865600000|2020-04-14 12:00:00|5478|5474|5480.5|5476.5|5480.5|5476.5|5476.5|5472.5|28
1586865900000|2020-04-14 12:05:00|5481|5477|5479.5|5475.5|5482.5|5478.5|5479.5|5475.5|88
1586866200000|2020-04-14 12:10:00|5479|5475|5481|5477|5481.5|5477.5|5473|5469|98
1586866500000|2020-04-14 12:15:00|5481.5|5477.5|5480.5|5476.5|5484|5480|5479.5|5475.5|247
1586866800000|2020-04-14 12:20:00|5481|5477|5479|5475|5482|5478|5476|5472|157
1586867100000|2020-04-14 12:25:00|5480|5476|5477|5473|5480|5476|5472|5468|87
1586867400000|2020-04-14 12:30:00|5477.5|5473.5|5477|5473|5478|5474|5473.5|5469.5|80
1586867700000|2020-04-14 12:35:00|5477.5|5473.5|5479|5475|5481|5477|5475|5471|28
1586868000000|2020-04-14 12:40:00|5478.5|5474.5|5479|5475|5480|5476|5477.5|5473.5|60
1586868300000|2020-04-14 12:45:00|5479.5|5475.5|5483|5479|5484|5480|5479|5475|39
1586868600000|2020-04-14 12:50:00|5483.5|5479.5|5488.5|5484.5|5489|5485|5482.5|5478.5|24
1586868900000|2020-04-14 12:55:00|5489|5485|5489|5485|5491.5|5487.5|5488|5484|31
1586869200000|2020-04-14 13:00:00|5488.5|5484.5|5494.5|5490.5|5498.5|5494.5|5488.5|5484.5|43
1586869500000|2020-04-14 13:05:00|5493.5|5489.5|5498|5494|5499|5495|5492|5488|31
1586869800000|2020-04-14 13:10:00|5497.5|5493.5|5506.5|5502.5|5507|5503|5496.5|5492.5|71
1586870100000|2020-04-14 13:15:00|5506|5502|5511.5|5507.5|5512.5|5508.5|5504.5|5500.5|61
1586870400000|2020-04-14 13:20:00|5511|5507|5503|5499|5511.5|5507.5|5501|5497|55
1586870700000|2020-04-14 13:25:00|5502.5|5498.5|5498|5494|5503.5|5499.5|5497.5|5493.5|28
1586871000000|2020-04-14 13:30:00|5499|5495|5500|5496|5501|5497|5491.5|5487.5|303
1586871300000|2020-04-14 13:35:00|5499|5495|5495.5|5491.5|5504|5500|5495|5491|217
1586871600000|2020-04-14 13:40:00|5495|5491|5501|5497|5501|5497|5493|5489|106
1586871900000|2020-04-14 13:45:00|5501.5|5497.5|5500|5496|5504.5|5500.5|5495|5491|154
1586872200000|2020-04-14 13:50:00|5499|5495|5497|5493|5500.5|5496.5|5494.5|5490.5|118
1586872500000|2020-04-14 13:55:00|5497.5|5493.5|5508.5|5504.5|5509|5505|5497.5|5493.5|83
1586872800000|2020-04-14 14:00:00|5509|5505|5507|5503|5510.5|5506.5|5497.5|5493.5|213
1586873100000|2020-04-14 14:05:00|5506.5|5502.5|5506.5|5502.5|5514|5510|5506.5|5502.5|139
1586873400000|2020-04-14 14:10:00|5507|5503|5520|5516|5522.5|5518.5|5507|5503|257
1586873700000|2020-04-14 14:15:00|5520.5|5516.5|5539.5|5535.5|5539.5|5535.5|5520|5516|167
1586874000000|2020-04-14 14:20:00|5539|5535|5536.5|5532.5|5539.5|5535.5|5535|5531|336
1586874300000|2020-04-14 14:25:00|5536|5532|5525.5|5521.5|5536.5|5532.5|5525|5521|105
1586874600000|2020-04-14 14:30:00|5527|5523|5514|5510|5527.5|5523.5|5514|5510|95
1586874900000|2020-04-14 14:35:00|5514.5|5510.5|5507|5503|5519|5515|5506|5502|126
1586875200000|2020-04-14 14:40:00|5507.5|5503.5|5504|5500|5508.5|5504.5|5501.5|5497.5|97
1586875500000|2020-04-14 14:45:00|5504.5|5500.5|5496.5|5492.5|5505.5|5501.5|5490.5|5486.5|137
1586875800000|2020-04-14 14:50:00|5497|5493|5486|5482|5498.5|5494.5|5486|5482|130
1586876100000|2020-04-14 14:55:00|5485.5|5481.5|5475.5|5471.5|5487.5|5483.5|5475.5|5471.5|103
1586876400000|2020-04-14 15:00:00|5476.5|5472.5|5464|5460|5478|5474|5464|5460|189
1586876700000|2020-04-14 15:05:00|5464.5|5460.5|5462|5458|5467.5|5463.5|5456.5|5452.5|71
1586877000000|2020-04-14 15:10:00|5463|5459|5462.5|5458.5|5468|5464|5454|5450|134
1586877300000|2020-04-14 15:15:00|5462|5458|5462.5|5458.5|5467|5463|5455.5|5451.5|108
1586877600000|2020-04-14 15:20:00|5463|5459|5480|5476|5480.5|5476.5|5462|5458|47
1586877900000|2020-04-14 15:25:00|5481.5|5477.5|5465.5|5461.5|5482|5478|5459.5|5455.5|101
1586878200000|2020-04-14 15:30:00|5466|5462|5468.5|5464.5|5472.5|5468.5|5465|5461|51
1586878500000|2020-04-14 15:35:00|5468|5464|5464.5|5460.5|5468|5464|5460|5456|42
1586878800000|2020-04-14 15:40:00|5464|5460|5463|5459|5469.5|5465.5|5461|5457|42
1586879100000|2020-04-14 15:45:00|5462.5|5458.5|5461|5457|5465.5|5461.5|5457|5453|27
1586879400000|2020-04-14 15:50:00|5461.5|5457.5|5459|5455|5464|5460|5456.5|5452.5|41
1586879700000|2020-04-14 15:55:00|5458.5|5454.5|5460|5456|5464|5460|5451.5|5447.5|21
1586880000000|2020-04-14 16:00:00|5461.5|5457.5|5480|5476|5480|5476|5461.5|5457.5|35
1586880300000|2020-04-14 16:05:00|5479.5|5475.5|5481.5|5477.5|5482.5|5478.5|5475|5471|37
1586880600000|2020-04-14 16:10:00|5482|5478|5481|5477|5484|5480|5479|5475|28
1586880900000|2020-04-14 16:15:00|5481.5|5477.5|5495|5491|5496.5|5492.5|5481|5477|114
1586881200000|2020-04-14 16:20:00|5495.5|5491.5|5495.5|5491.5|5498.5|5494.5|5494|5490|55
1586881500000|2020-04-14 16:25:00|5497|5493|5494|5490|5497.5|5493.5|5494|5490|87
1586881800000|2020-04-14 16:30:00|5494.5|5490.5|5493|5489|5498|5494|5490.5|5486.5|15
1586882100000|2020-04-14 16:35:00|5493.5|5489.5|5493|5489|5497|5493|5493|5489|22
1586882400000|2020-04-14 16:40:00|5493.5|5489.5|5491|5487|5496.5|5492.5|5491|5487|22
1586882700000|2020-04-14 16:45:00|5490.5|5486.5|5498|5494|5498|5494|5490|5486|73
1586883000000|2020-04-14 16:50:00|5498.5|5494.5|5503.5|5499.5|5504|5500|5497.5|5493.5|66
1586883300000|2020-04-14 16:55:00|5502|5498|5502.5|5498.5|5504|5500|5498|5494|75
1586883600000|2020-04-14 17:00:00|5501.5|5497.5|5500|5496|5502|5498|5495|5491|71
1586883900000|2020-04-14 17:05:00|5501|5497|5499.5|5495.5|5503|5499|5498|5494|69
1586884200000|2020-04-14 17:10:00|5499|5495|5501|5497|5505.5|5501.5|5498|5494|90
1586884500000|2020-04-14 17:15:00|5501.5|5497.5|5497|5493|5502|5498|5494|5490|23
1586884800000|2020-04-14 17:20:00|5498|5494|5510|5506|5511|5507|5496|5492|110
1586885100000|2020-04-14 17:25:00|5510.5|5506.5|5508|5504|5510.5|5506.5|5507.5|5503.5|121
1586885400000|2020-04-14 17:30:00|5508.5|5504.5|5516|5512|5516.5|5512.5|5508.5|5504.5|81
1586885700000|2020-04-14 17:35:00|5515.5|5511.5|5516.5|5512.5|5516.5|5512.5|5510|5506|83
1586886000000|2020-04-14 17:40:00|5517|5513|5514|5510|5517.5|5513.5|5512|5508|102
1586886300000|2020-04-14 17:45:00|5514.5|5510.5|5516|5512|5517|5513|5513.5|5509.5|9
1586886600000|2020-04-14 17:50:00|5514|5510|5514|5510|5517.5|5513.5|5513.5|5509.5|41
1586886900000|2020-04-14 17:55:00|5513|5509|5512|5508|5514|5510|5511.5|5507.5|16
1586887200000|2020-04-14 18:00:00|5512.5|5508.5|5510|5506|5512.5|5508.5|5509|5505|15
1586887500000|2020-04-14 18:05:00|5509.5|5505.5|5507|5503|5510|5506|5506|5502|17
1586887800000|2020-04-14 18:10:00|5508.5|5504.5|5513|5509|5513|5509|5508|5504|11
1586888100000|2020-04-14 18:15:00|5512.5|5508.5|5514|5510|5516|5512|5511.5|5507.5|17
1586888400000|2020-04-14 18:20:00|5513.5|5509.5|5517.5|5513.5|5518.5|5514.5|5513.5|5509.5|67
1586888700000|2020-04-14 18:25:00|5518|5514|5513.5|5509.5|5518.5|5514.5|5511.5|5507.5|42
1586889000000|2020-04-14 18:30:00|5514.5|5510.5|5520|5516|5520.5|5516.5|5514|5510|113
1586889300000|2020-04-14 18:35:00|5520.5|5516.5|5519.5|5515.5|5524.5|5520.5|5515.5|5511.5|98
1586889600000|2020-04-14 18:40:00|5520.5|5516.5|5521.5|5517.5|5523.5|5519.5|5518.5|5514.5|77
1586889900000|2020-04-14 18:45:00|5522|5518|5520|5516|5523.5|5519.5|5517|5513|62
1586890200000|2020-04-14 18:50:00|5520.5|5516.5|5525|5521|5527|5523|5520|5516|58
1586890500000|2020-04-14 18:55:00|5524.5|5520.5|5532|5528|5532|5528|5524.5|5520.5|125
1586890800000|2020-04-14 19:00:00|5531.5|5527.5|5517.5|5513.5|5531.5|5527.5|5517|5513|26
1586891100000|2020-04-14 19:05:00|5517|5513|5510|5506|5517.5|5513.5|5505.5|5501.5|46
1586891400000|2020-04-14 19:10:00|5509.5|5505.5|5510.5|5506.5|5511|5507|5505|5501|65
1586891700000|2020-04-14 19:15:00|5509.5|5505.5|5504|5500|5510.5|5506.5|5501.5|5497.5|142
1586892000000|2020-04-14 19:20:00|5503.5|5499.5|5508.5|5504.5|5509|5505|5498|5494|79
1586892300000|2020-04-14 19:25:00|5509|5505|5516|5512|5519|5515|5509|5505|83
1586892600000|2020-04-14 19:30:00|5515.5|5511.5|5516.5|5512.5|5520.5|5516.5|5514.5|5510.5|65
1586892900000|2020-04-14 19:35:00|5516|5512|5526.5|5522.5|5528|5524|5516|5512|93
1586893200000|2020-04-14 19:40:00|5527|5523|5525.5|5521.5|5533|5529|5524.5|5520.5|63
1586893500000|2020-04-14 19:45:00|5526|5522|5541.5|5537.5|5541.5|5537.5|5525.5|5521.5|171
1586893800000|2020-04-14 19:50:00|5545.5|5541.5|5535|5531|5546|5542|5525.5|5521.5|667
1586894100000|2020-04-14 19:55:00|5536|5532|5528.5|5524.5|5541|5537|5523.5|5519.5|637
1586894400000|2020-04-14 20:00:00|5527.5|5523.5|5526.5|5522.5|5529|5525|5522|5518|15
1586894700000|2020-04-14 20:05:00|5527|5523|5531.5|5527.5|5533|5529|5527|5523|31
1586895000000|2020-04-14 20:10:00|5532|5528|5534|5530|5535|5531|5531.5|5527.5|46
1586895300000|2020-04-14 20:15:00|5534.5|5530.5|5532|5528|5536|5532|5532|5528|30
1586895600000|2020-04-14 20:20:00|5531.5|5527.5|5532|5528|5532|5528|5531.5|5527.5|2
1586895900000|2020-04-14 20:25:00|5532.5|5528.5|5527.5|5523.5|5533.5|5529.5|5526.5|5522.5|51
1586896200000|2020-04-14 20:30:00|5527|5523|5527|5523|5529|5525|5527|5523|7
1586896500000|2020-04-14 20:35:00|5527.5|5523.5|5534|5530|5534|5530|5527.5|5523.5|7
1586896800000|2020-04-14 20:40:00|5533.5|5529.5|5532.5|5528.5|5534|5530|5532|5528|12
1586897100000|2020-04-14 20:45:00|5533|5529|5529.5|5525.5|5533|5529|5527.5|5523.5|42
1586897400000|2020-04-14 20:50:00|5530|5526|5528|5524|5530|5526|5527.5|5523.5|7
1586897700000|2020-04-14 20:55:00|5528.5|5524.5|5527|5523|5530.5|5526.5|5526.5|5522.5|11
1586898000000|2020-04-14 21:00:00|5530.9|5525.9|5532.2|5527.2|5532.3|5527.3|5529.9|5524.9|0
1586898300000|2020-04-14 21:05:00|5532.3|5527.3|5531.3|5526.3|5532.9|5527.9|5530.8|5525.8|0
1586898600000|2020-04-14 21:10:00|5531.7|5526.7|5531.4|5526.4|5531.8|5526.8|5530.6|5525.6|0
1586898900000|2020-04-14 21:15:00|5531.3|5526.3|5533.2|5528.2|5533.7|5528.7|5531.3|5526.3|0
1586899200000|2020-04-14 21:20:00|5533.8|5528.8|5532.1|5527.1|5533.9|5528.9|5532|5527|0
1586899500000|2020-04-14 21:25:00|5532.2|5527.2|5531.9|5526.9|5532.2|5527.2|5531.7|5526.7|0
1586899800000|2020-04-14 21:30:00|5532.5|5527.5|5531|5526|5532.6|5527.6|5531|5526|0
1586900100000|2020-04-14 21:35:00|5530.9|5525.9|5530.2|5525.2|5531.3|5526.3|5530.2|5525.2|0
1586900400000|2020-04-14 21:40:00|5530.3|5525.3|5528.1|5523.1|5530.3|5525.3|5528|5523|0
1586900700000|2020-04-14 21:45:00|5528|5523|5528.8|5523.8|5529.1|5524.1|5527.1|5522.1|0
1586901000000|2020-04-14 21:50:00|5528|5523|5529.1|5524.1|5529.5|5524.5|5528|5523|0
1586901300000|2020-04-14 21:55:00|5528.3|5523.3|5531.4|5526.4|5531.4|5526.4|5527.4|5522.4|0
1586901600000|2020-04-14 22:00:00|5532.4|5527.4|5521.3|5516.3|5532.4|5527.4|5517|5512|0
1586901900000|2020-04-14 22:05:00|5521.6|5516.6|5523.1|5518.1|5524.6|5519.6|5521|5516|0
1586902200000|2020-04-14 22:10:00|5523.4|5518.4|5519.6|5514.6|5524.5|5519.5|5516.2|5511.2|0
1586902500000|2020-04-14 22:15:00|5520.1|5515.1|5516.5|5511.5|5523.3|5518.3|5515.9|5510.9|0
1586902800000|2020-04-14 22:20:00|5517.1|5512.1|5522|5517|5522.1|5517.1|5516.5|5511.5|0
1586903100000|2020-04-14 22:25:00|5523.5|5518.5|5528.5|5523.5|5529.9|5524.9|5523.2|5518.2|0
1586903400000|2020-04-14 22:30:00|5528.2|5523.2|5528|5523|5528.2|5523.2|5526.3|5521.3|0
1586903700000|2020-04-14 22:35:00|5527.5|5522.5|5523.4|5518.4|5529.2|5524.2|5523.4|5518.4|0
1586904000000|2020-04-14 22:40:00|5522.8|5517.8|5526|5521|5526.6|5521.6|5522.8|5517.8|0
1586904300000|2020-04-14 22:45:00|5525.4|5520.4|5525|5520|5527.1|5522.1|5524.8|5519.8|0
1586904600000|2020-04-14 22:50:00|5525.3|5520.3|5518.3|5513.3|5525.6|5520.6|5518.3|5513.3|0
1586904900000|2020-04-14 22:55:00|5518|5513|5516.8|5511.8|5518|5513|5515.6|5510.6|0
1586905200000|2020-04-14 23:00:00|5516.2|5511.2|5514.3|5509.3|5522.5|5517.5|5514.3|5509.3|0
1586905500000|2020-04-14 23:05:00|5514.9|5509.9|5510.5|5505.5|5515.4|5510.4|5510.5|5505.5|0
1586905800000|2020-04-14 23:10:00|5511|5506|5510.9|5505.9|5514|5509|5510.3|5505.3|0
1586906100000|2020-04-14 23:15:00|5510.6|5505.6|5505.9|5500.9|5511.5|5506.5|5502.9|5497.9|0
1586906400000|2020-04-14 23:20:00|5505.6|5500.6|5506.8|5501.8|5508|5503|5504|5499|0
1586906700000|2020-04-14 23:25:00|5506.3|5501.3|5508|5503|5509.8|5504.8|5506.3|5501.3|0
1586907000000|2020-04-14 23:30:00|5507.4|5502.4|5504|5499|5510.9|5505.9|5502|5497|0
1586907300000|2020-04-14 23:35:00|5504.1|5499.1|5500.6|5495.6|5507.8|5502.8|5500.6|5495.6|0
1586907600000|2020-04-14 23:40:00|5500.9|5495.9|5505.8|5500.8|5506.4|5501.4|5494.4|5489.4|0
1586907900000|2020-04-14 23:45:00|5505.3|5500.3|5496.7|5491.7|5514.3|5509.3|5496.4|5491.4|0
1586908200000|2020-04-14 23:50:00|5507|5504|5524.5|5521.5|5525|5522|5506.5|5503.5|708
1586908500000|2020-04-14 23:55:00|5524|5521|5530.5|5527.5|5532|5529|5516.5|5513.5|290
1586908800000|2020-04-15 00:00:00|5530|5527|5525.5|5523.5|5539|5537|5514|5512|656
1586909100000|2020-04-15 00:05:00|5526|5524|5523|5521|5526.5|5524.5|5506.5|5504.5|708
1586909400000|2020-04-15 00:10:00|5523.5|5521.5|5548|5546|5549.5|5547.5|5522|5520|599
1586909700000|2020-04-15 00:15:00|5548.5|5546.5|5555|5553|5559|5557|5545.5|5543.5|540
1586910000000|2020-04-15 00:20:00|5554|5552|5535|5533|5556|5554|5527|5525|391
1586910300000|2020-04-15 00:25:00|5534|5532|5507|5505|5534|5532|5502|5500|484
1586910600000|2020-04-15 00:30:00|5505|5503|5495.5|5493.5|5511|5509|5495|5493|475
1586910900000|2020-04-15 00:35:00|5496|5494|5489|5487|5502|5500|5487.5|5485.5|542
1586911200000|2020-04-15 00:40:00|5488|5486|5489|5487|5491|5489|5480.5|5478.5|609
1586911500000|2020-04-15 00:45:00|5488|5486|5473|5471|5490|5488|5467.5|5465.5|747
1586911800000|2020-04-15 00:50:00|5474|5472|5484|5482|5485|5483|5470.5|5468.5|364
1586912100000|2020-04-15 00:55:00|5484.5|5482.5|5487|5485|5497.5|5495.5|5480|5478|317
1586912400000|2020-04-15 01:00:00|5487.5|5485.5|5493|5491|5495|5493|5486|5484|221
1586912700000|2020-04-15 01:05:00|5492|5490|5470|5468|5493.5|5491.5|5469.5|5467.5|494
1586913000000|2020-04-15 01:10:00|5470.5|5468.5|5466|5464|5476|5474|5464|5462|502
1586913300000|2020-04-15 01:15:00|5463.5|5461.5|5442|5440|5464.5|5462.5|5435.5|5433.5|872
1586913600000|2020-04-15 01:20:00|5445|5443|5441|5439|5451.5|5449.5|5438|5436|367
1586913900000|2020-04-15 01:25:00|5440.5|5438.5|5453|5451|5464|5462|5440.5|5438.5|536
1586914200000|2020-04-15 01:30:00|5452.5|5450.5|5446|5444|5458.5|5456.5|5440|5438|518
1586914500000|2020-04-15 01:35:00|5445.5|5443.5|5456|5454|5460|5458|5445.5|5443.5|360
1586914800000|2020-04-15 01:40:00|5459|5457|5460|5458|5473.5|5471.5|5452.5|5450.5|452
1586915100000|2020-04-15 01:45:00|5459.5|5457.5|5465|5463|5476.5|5474.5|5458.5|5456.5|258
1586915400000|2020-04-15 01:50:00|5464.5|5462.5|5472|5470|5480|5478|5460.5|5458.5|306
1586915700000|2020-04-15 01:55:00|5472.5|5470.5|5467|5465|5473|5471|5462.5|5460.5|228
1586916000000|2020-04-15 02:00:00|5467.5|5465.5|5457|5455|5468.5|5466.5|5456.5|5454.5|297
1586916300000|2020-04-15 02:05:00|5457.5|5455.5|5464|5462|5470|5468|5454|5452|275
1586916600000|2020-04-15 02:10:00|5463.5|5461.5|5469.5|5467.5|5470.5|5468.5|5459.5|5457.5|317
1586916900000|2020-04-15 02:15:00|5471|5469|5475|5473|5476.5|5474.5|5467|5465|244
1586917200000|2020-04-15 02:20:00|5474.5|5472.5|5480|5478|5480|5478|5466|5464|226
1586917500000|2020-04-15 02:25:00|5479|5477|5479|5477|5484|5482|5475.5|5473.5|224
1586917800000|2020-04-15 02:30:00|5478.5|5476.5|5486.5|5484.5|5486.5|5484.5|5474|5472|266
1586918100000|2020-04-15 02:35:00|5485.5|5483.5|5483|5481|5488.5|5486.5|5480.5|5478.5|252
1586918400000|2020-04-15 02:40:00|5484.5|5482.5|5481|5479|5492.5|5490.5|5479.5|5477.5|306
1586918700000|2020-04-15 02:45:00|5480.5|5478.5|5476|5474|5484.5|5482.5|5475|5473|367
1586919000000|2020-04-15 02:50:00|5475|5473|5477.5|5475.5|5481|5479|5472|5470|271
1586919300000|2020-04-15 02:55:00|5476.5|5474.5|5473.5|5471.5|5477|5475|5473|5471|205
1586919600000|2020-04-15 03:00:00|5473|5471|5482.5|5480.5|5485.5|5483.5|5472.5|5470.5|256
1586919900000|2020-04-15 03:05:00|5483|5481|5478|5476|5483|5481|5478|5476|238
1586920200000|2020-04-15 03:10:00|5478.5|5476.5|5484|5482|5490|5488|5478|5476|275
1586920500000|2020-04-15 03:15:00|5483.5|5481.5|5489|5487|5489.5|5487.5|5480.5|5478.5|350
1586920800000|2020-04-15 03:20:00|5489.5|5487.5|5481.5|5479.5|5490.5|5488.5|5481.5|5479.5|288
1586921100000|2020-04-15 03:25:00|5480.5|5478.5|5476.5|5474.5|5482|5480|5474.5|5472.5|253
1586921400000|2020-04-15 03:30:00|5475.5|5473.5|5481.5|5479.5|5486|5484|5474|5472|270
1586921700000|2020-04-15 03:35:00|5482.5|5480.5|5488.5|5486.5|5489.5|5487.5|5477.5|5475.5|286
1586922000000|2020-04-15 03:40:00|5487.5|5485.5|5483.5|5481.5|5488.5|5486.5|5478.5|5476.5|374
1586922300000|2020-04-15 03:45:00|5482.5|5480.5|5471.5|5469.5|5482.5|5480.5|5469.5|5467.5|339
1586922600000|2020-04-15 03:50:00|5472|5470|5464.5|5462.5|5474|5472|5464.5|5462.5|427
1586922900000|2020-04-15 03:55:00|5465.5|5463.5|5465.5|5463.5|5470|5468|5459.5|5457.5|466
1586923200000|2020-04-15 04:00:00|5464.5|5462.5|5452.5|5450.5|5464.5|5462.5|5452.5|5450.5|355
1586923500000|2020-04-15 04:05:00|5453|5451|5441|5439|5453.5|5451.5|5441|5439|508
1586923800000|2020-04-15 04:10:00|5441.5|5439.5|5447.5|5445.5|5456|5454|5439|5437|421
1586924100000|2020-04-15 04:15:00|5448.5|5446.5|5463.5|5461.5|5464.5|5462.5|5448|5446|293
1586924400000|2020-04-15 04:20:00|5463|5461|5480|5478|5483.5|5481.5|5463|5461|400
1586924700000|2020-04-15 04:25:00|5481|5479|5480.5|5478.5|5484|5482|5473.5|5471.5|369
1586925000000|2020-04-15 04:30:00|5479.5|5477.5|5475|5473|5480|5478|5469.5|5467.5|343
1586925300000|2020-04-15 04:35:00|5476|5474|5474.5|5472.5|5478|5476|5466.5|5464.5|322
1586925600000|2020-04-15 04:40:00|5475|5473|5470|5468|5479.5|5477.5|5470|5468|337
1586925900000|2020-04-15 04:45:00|5469.5|5467.5|5470.5|5468.5|5477.5|5475.5|5464.5|5462.5|391
1586926200000|2020-04-15 04:50:00|5471.5|5469.5|5467.5|5465.5|5476.5|5474.5|5465.5|5463.5|304
1586926500000|2020-04-15 04:55:00|5468|5466|5464.5|5462.5|5473|5471|5462.5|5460.5|428
1586926800000|2020-04-15 05:00:00|5463.5|5461.5|5467|5465|5470|5468|5460|5458|367
1586927100000|2020-04-15 05:05:00|5467.5|5465.5|5463.5|5461.5|5467.5|5465.5|5460.5|5458.5|415
1586927400000|2020-04-15 05:10:00|5464|5462|5465.5|5463.5|5465.5|5463.5|5455.5|5453.5|349
1586927700000|2020-04-15 05:15:00|5466|5464|5457|5455|5466.5|5464.5|5455.5|5453.5|313
1586928000000|2020-04-15 05:20:00|5457.5|5455.5|5447.5|5445.5|5458|5456|5444.5|5442.5|472
1586928300000|2020-04-15 05:25:00|5448.5|5446.5|5448.5|5446.5|5455.5|5453.5|5448|5446|383
1586928600000|2020-04-15 05:30:00|5447.5|5445.5|5456.5|5454.5|5461.5|5459.5|5444.5|5442.5|593
1586928900000|2020-04-15 05:35:00|5457|5455|5462.5|5460.5|5463.5|5461.5|5446|5444|484
1586929200000|2020-04-15 05:40:00|5461.5|5459.5|5472.5|5470.5|5475.5|5473.5|5458.5|5456.5|543
1586929500000|2020-04-15 05:45:00|5471.5|5469.5|5477.5|5475.5|5484.5|5482.5|5470.5|5468.5|761
1586929800000|2020-04-15 05:50:00|5476.5|5474.5|5471|5469|5479.5|5477.5|5469.5|5467.5|677
1586930100000|2020-04-15 05:55:00|5471.5|5469.5|5478.5|5476.5|5479.5|5477.5|5463.5|5461.5|974
1586930400000|2020-04-15 06:00:00|5479|5476|5494|5491|5500|5497|5473.5|5470.5|1531
1586930700000|2020-04-15 06:05:00|5495.5|5492.5|5491|5488|5499|5496|5478.5|5475.5|2478
1586931000000|2020-04-15 06:10:00|5493|5490|5489.5|5486.5|5501|5498|5486.5|5483.5|1704
1586931300000|2020-04-15 06:15:00|5489|5486|5484|5481|5489.5|5486.5|5478|5475|613
1586931600000|2020-04-15 06:20:00|5483|5480|5482|5479|5483.5|5480.5|5473|5470|1104
1586931900000|2020-04-15 06:25:00|5482.5|5479.5|5489.5|5486.5|5490|5487|5478.5|5475.5|1377
1586932200000|2020-04-15 06:30:00|5487.3|5482.3|5487.2|5482.2|5489.2|5484.2|5484.2|5479.2|0
1586932500000|2020-04-15 06:35:00|5487|5482|5496.3|5491.3|5497.8|5492.8|5486.8|5481.8|0
1586932800000|2020-04-15 06:40:00|5496.5|5491.5|5505.5|5500.5|5507.9|5502.9|5495.6|5490.6|0
1586933100000|2020-04-15 06:45:00|5505|5500|5492.6|5487.6|5505|5500|5492.4|5487.4|0
1586933400000|2020-04-15 06:50:00|5493.1|5488.1|5492.7|5487.7|5495.8|5490.8|5489.3|5484.3|0
1586933700000|2020-04-15 06:55:00|5492.8|5487.8|5489.2|5484.2|5492.8|5487.8|5487.4|5482.4|0
1586934000000|2020-04-15 07:00:00|5489.4|5484.4|5497.9|5492.9|5499.8|5494.8|5483.3|5478.3|0
1586934300000|2020-04-15 07:05:00|5497.1|5492.1|5488.7|5483.7|5497.9|5492.9|5485.5|5480.5|0
1586934600000|2020-04-15 07:10:00|5483.5|5479.5|5484|5480|5490|5486|5482|5478|325
1586934900000|2020-04-15 07:15:00|5483.5|5479.5|5476.5|5472.5|5489|5485|5476.5|5472.5|88
1586935200000|2020-04-15 07:20:00|5477|5473|5466|5462|5478.5|5474.5|5466|5462|131
1586935500000|2020-04-15 07:25:00|5465.5|5461.5|5464|5460|5474|5470|5462|5458|48
1586935800000|2020-04-15 07:30:00|5463|5459|5471|5467|5476|5472|5459|5455|157
1586936100000|2020-04-15 07:35:00|5471.5|5467.5|5466|5462|5474|5470|5463.5|5459.5|42
1586936400000|2020-04-15 07:40:00|5465.5|5461.5|5461|5457|5472|5468|5456|5452|166
1586936700000|2020-04-15 07:45:00|5460.5|5456.5|5454|5450|5460.5|5456.5|5449.5|5445.5|149
1586937000000|2020-04-15 07:50:00|5456|5452|5455|5451|5461|5457|5451|5447|101
1586937300000|2020-04-15 07:55:00|5454.5|5450.5|5447|5443|5454.5|5450.5|5442|5438|192
1586937600000|2020-04-15 08:00:00|5447.5|5443.5|5454|5450|5458|5454|5447.5|5443.5|56
1586937900000|2020-04-15 08:05:00|5454.5|5450.5|5455|5451|5458|5454|5449|5445|26
1586938200000|2020-04-15 08:10:00|5454.5|5450.5|5451.5|5447.5|5458.5|5454.5|5450.5|5446.5|82
1586938500000|2020-04-15 08:15:00|5451|5447|5454.5|5450.5|5455|5451|5449.5|5445.5|24
1586938800000|2020-04-15 08:20:00|5455|5451|5457.5|5453.5|5463|5459|5454|5450|51
1586939100000|2020-04-15 08:25:00|5456|5452|5444|5440|5457|5453|5444|5440|154
1586939400000|2020-04-15 08:30:00|5444.5|5440.5|5445|5441|5447.5|5443.5|5441.5|5437.5|31
1586939700000|2020-04-15 08:35:00|5444.5|5440.5|5443|5439|5445|5441|5441.5|5437.5|16
1586940000000|2020-04-15 08:40:00|5443.5|5439.5|5442.5|5438.5|5445|5441|5441.5|5437.5|30
1586940300000|2020-04-15 08:45:00|5441.5|5437.5|5426|5422|5441.5|5437.5|5423|5419|167
1586940600000|2020-04-15 08:50:00|5424.5|5420.5|5429.5|5425.5|5436.5|5432.5|5423.5|5419.5|115
1586940900000|2020-04-15 08:55:00|5428.5|5424.5|5442|5438|5442|5438|5426.5|5422.5|91
1586941200000|2020-04-15 09:00:00|5442.5|5438.5|5439|5435|5442.5|5438.5|5432|5428|142
1586941500000|2020-04-15 09:05:00|5439.5|5435.5|5437.5|5433.5|5439.5|5435.5|5430|5426|109
1586941800000|2020-04-15 09:10:00|5437|5433|5438.5|5434.5|5440|5436|5433|5429|49
1586942100000|2020-04-15 09:15:00|5437.5|5433.5|5437|5433|5442.5|5438.5|5437|5433|65
1586942400000|2020-04-15 09:20:00|5438.5|5434.5|5442|5438|5443|5439|5437.5|5433.5|65
1586942700000|2020-04-15 09:25:00|5441|5437|5439|5435|5442.5|5438.5|5436|5432|46
1586943000000|2020-04-15 09:30:00|5439.5|5435.5|5440|5436|5442.5|5438.5|5439|5435|63
1586943300000|2020-04-15 09:35:00|5441|5437|5442|5438|5442.5|5438.5|5438.5|5434.5|46
1586943600000|2020-04-15 09:40:00|5440|5436|5442|5438|5442|5438|5438.5|5434.5|29
1586943900000|2020-04-15 09:45:00|5440.5|5436.5|5440|5436|5443|5439|5438.5|5434.5|62
1586944200000|2020-04-15 09:50:00|5439.5|5435.5|5439.5|5435.5|5440|5436|5435.5|5431.5|55
1586944500000|2020-04-15 09:55:00|5440|5436|5444.5|5440.5|5444.5|5440.5|5440|5436|25
1586944800000|2020-04-15 10:00:00|5444|5440|5449|5445|5449.5|5445.5|5442|5438|84
1586945100000|2020-04-15 10:05:00|5448.5|5444.5|5446|5442|5454|5450|5444.5|5440.5|86
1586945400000|2020-04-15 10:10:00|5446.5|5442.5|5448.5|5444.5|5451|5447|5446|5442|49
1586945700000|2020-04-15 10:15:00|5449|5445|5443.5|5439.5|5449|5445|5441|5437|64
1586946000000|2020-04-15 10:20:00|5442.5|5438.5|5443.5|5439.5|5444.5|5440.5|5440.5|5436.5|60
1586946300000|2020-04-15 10:25:00|5444|5440|5443|5439|5445|5441|5438|5434|77
1586946600000|2020-04-15 10:30:00|5442.5|5438.5|5443.5|5439.5|5443.5|5439.5|5441|5437|60
1586946900000|2020-04-15 10:35:00|5442.5|5438.5|5443|5439|5448.5|5444.5|5435|5431|157
1586947200000|2020-04-15 10:40:00|5443.5|5439.5|5432.5|5428.5|5444|5440|5431|5427|66
1586947500000|2020-04-15 10:45:00|5432|5428|5432.5|5428.5|5433.5|5429.5|5429|5425|38
1586947800000|2020-04-15 10:50:00|5431.5|5427.5|5429.5|5425.5|5432.5|5428.5|5428.5|5424.5|149
1586948100000|2020-04-15 10:55:00|5429|5425|5434|5430|5435.5|5431.5|5428.5|5424.5|78
1586948400000|2020-04-15 11:00:00|5433.5|5429.5|5430|5426|5436|5432|5430|5426|68
1586948700000|2020-04-15 11:05:00|5430.5|5426.5|5434.5|5430.5|5436|5432|5428.5|5424.5|28
1586949000000|2020-04-15 11:10:00|5435|5431|5434.5|5430.5|5436|5432|5431.5|5427.5|40
1586949300000|2020-04-15 11:15:00|5435|5431|5435|5431|5437.5|5433.5|5434|5430|52
1586949600000|2020-04-15 11:20:00|5435.5|5431.5|5433.5|5429.5|5437.5|5433.5|5433.5|5429.5|32
1586949900000|2020-04-15 11:25:00|5434|5430|5440|5436|5441|5437|5433.5|5429.5|46
1586950200000|2020-04-15 11:30:00|5439|5435|5436|5432|5440|5436|5436|5432|11
1586950500000|2020-04-15 11:35:00|5435.5|5431.5|5434|5430|5438.5|5434.5|5434|5430|27
1586950800000|2020-04-15 11:40:00|5433.5|5429.5|5430.5|5426.5|5434.5|5430.5|5430.5|5426.5|38
1586951100000|2020-04-15 11:45:00|5431|5427|5434|5430|5434|5430|5429.5|5425.5|28
1586951400000|2020-04-15 11:50:00|5434.5|5430.5|5429|5425|5435.5|5431.5|5429|5425|56
1586951700000|2020-04-15 11:55:00|5428.5|5424.5|5427.5|5423.5|5429.5|5425.5|5425.5|5421.5|48
1586952000000|2020-04-15 12:00:00|5428|5424|5429|5425|5430.5|5426.5|5426|5422|70
1586952300000|2020-04-15 12:05:00|5429.5|5425.5|5422|5418|5432|5428|5420.5|5416.5|72
1586952600000|2020-04-15 12:10:00|5422.5|5418.5|5412|5408|5422.5|5418.5|5412|5408|100
1586952900000|2020-04-15 12:15:00|5412.5|5408.5|5415|5411|5417|5413|5412|5408|55
1586953200000|2020-04-15 12:20:00|5414.5|5410.5|5409|5405|5414.5|5410.5|5408.5|5404.5|42
1586953500000|2020-04-15 12:25:00|5409.5|5405.5|5403.5|5399.5|5410|5406|5402.5|5398.5|53
1586953800000|2020-04-15 12:30:00|5404|5400|5397.5|5393.5|5410|5406|5397|5393|77
1586954100000|2020-04-15 12:35:00|5398|5394|5404|5400|5405|5401|5396|5392|32
1586954400000|2020-04-15 12:40:00|5404.5|5400.5|5398|5394|5411|5407|5397.5|5393.5|52
1586954700000|2020-04-15 12:45:00|5397.5|5393.5|5383|5379|5398|5394|5380|5376|155
1586955000000|2020-04-15 12:50:00|5382.5|5378.5|5376|5372|5386|5382|5374|5370|45
1586955300000|2020-04-15 12:55:00|5376.5|5372.5|5378|5374|5384|5380|5376.5|5372.5|102
1586955600000|2020-04-15 13:00:00|5377.5|5373.5|5392.5|5388.5|5394|5390|5371|5367|97
1586955900000|2020-04-15 13:05:00|5393|5389|5385|5381|5396|5392|5383.5|5379.5|64
1586956200000|2020-04-15 13:10:00|5383|5379|5375.5|5371.5|5383|5379|5369.5|5365.5|104
1586956500000|2020-04-15 13:15:00|5376|5372|5378.5|5374.5|5383.5|5379.5|5372|5368|42
1586956800000|2020-04-15 13:20:00|5378|5374|5380.5|5376.5|5382.5|5378.5|5376|5372|50
1586957100000|2020-04-15 13:25:00|5381|5377|5381|5377|5386.5|5382.5|5379|5375|119
1586957400000|2020-04-15 13:30:00|5381.5|5377.5|5376.5|5372.5|5388.5|5384.5|5373|5369|189
1586957700000|2020-04-15 13:35:00|5376|5372|5388|5384|5391.5|5387.5|5375|5371|244
1586958000000|2020-04-15 13:40:00|5387.5|5383.5|5374.5|5370.5|5389|5385|5371.5|5367.5|122
1586958300000|2020-04-15 13:45:00|5376|5372|5381.5|5377.5|5383.5|5379.5|5371.5|5367.5|237
1586958600000|2020-04-15 13:50:00|5380|5376|5381.5|5377.5|5383.5|5379.5|5378|5374|313
1586958900000|2020-04-15 13:55:00|5382|5378|5377.5|5373.5|5383.5|5379.5|5373|5369|223
1586959200000|2020-04-15 14:00:00|5378|5374|5373|5369|5381.5|5377.5|5372.5|5368.5|144
1586959500000|2020-04-15 14:05:00|5372.5|5368.5|5382.5|5378.5|5384.5|5380.5|5371.5|5367.5|216
1586959800000|2020-04-15 14:10:00|5382|5378|5386|5382|5397|5393|5380.5|5376.5|193
1586960100000|2020-04-15 14:15:00|5386.5|5382.5|5371|5367|5390.5|5386.5|5371|5367|161
1586960400000|2020-04-15 14:20:00|5372|5368|5381|5377|5381.5|5377.5|5371|5367|146
1586960700000|2020-04-15 14:25:00|5380.5|5376.5|5384|5380|5386|5382|5370|5366|130
1586961000000|2020-04-15 14:30:00|5383|5379|5370.5|5366.5|5383|5379|5368.5|5364.5|164
1586961300000|2020-04-15 14:35:00|5370|5366|5377.5|5373.5|5384.5|5380.5|5369|5365|133
1586961600000|2020-04-15 14:40:00|5379|5375|5384.5|5380.5|5390.5|5386.5|5376.5|5372.5|37
1586961900000|2020-04-15 14:45:00|5386.5|5382.5|5391|5387|5393.5|5389.5|5386.5|5382.5|45
1586962200000|2020-04-15 14:50:00|5389|5385|5387.5|5383.5|5393|5389|5382.5|5378.5|65
1586962500000|2020-04-15 14:55:00|5388|5384|5381.5|5377.5|5389.5|5385.5|5381.5|5377.5|52
1586962800000|2020-04-15 15:00:00|5380.5|5376.5|5370|5366|5381.5|5377.5|5369.5|5365.5|56
1586963100000|2020-04-15 15:05:00|5369.5|5365.5|5358|5354|5370|5366|5357.5|5353.5|163
1586963400000|2020-04-15 15:10:00|5358.5|5354.5|5354.5|5350.5|5365.5|5361.5|5354.5|5350.5|127
1586963700000|2020-04-15 15:15:00|5355|5351|5345|5341|5357.5|5353.5|5344|5340|105
1586964000000|2020-04-15 15:20:00|5344.5|5340.5|5339.5|5335.5|5345|5341|5339.5|5335.5|87
1586964300000|2020-04-15 15:25:00|5340|5336|5344|5340|5345|5341|5337.5|5333.5|134
1586964600000|2020-04-15 15:30:00|5344.5|5340.5|5364|5360|5364.5|5360.5|5343|5339|90
1586964900000|2020-04-15 15:35:00|5363|5359|5342.5|5338.5|5364|5360|5341|5337|104
1586965200000|2020-04-15 15:40:00|5343|5339|5348|5344|5349.5|5345.5|5342.5|5338.5|56
1586965500000|2020-04-15 15:45:00|5346|5342|5341.5|5337.5|5353.5|5349.5|5340|5336|52
1586965800000|2020-04-15 15:50:00|5342|5338|5345|5341|5348|5344|5342|5338|45
1586966100000|2020-04-15 15:55:00|5344.5|5340.5|5346|5342|5350|5346|5344.5|5340.5|15
1586966400000|2020-04-15 16:00:00|5346.5|5342.5|5356|5352|5356.5|5352.5|5344|5340|73
1586966700000|2020-04-15 16:05:00|5358.5|5354.5|5344|5340|5358.5|5354.5|5344|5340|65
1586967000000|2020-04-15 16:10:00|5345.5|5341.5|5348|5344|5348|5344|5340.5|5336.5|54
1586967300000|2020-04-15 16:15:00|5347.5|5343.5|5336.5|5332.5|5347.5|5343.5|5335.5|5331.5|82
1586967600000|2020-04-15 16:20:00|5337|5333|5353|5349|5353.5|5349.5|5337|5333|69
1586967900000|2020-04-15 16:25:00|5352|5348|5364|5360|5365|5361|5351|5347|26
1586968200000|2020-04-15 16:30:00|5363.5|5359.5|5370|5366|5372|5368|5361|5357|35
1586968500000|2020-04-15 16:35:00|5370.5|5366.5|5370.5|5366.5|5373.5|5369.5|5367|5363|44
1586968800000|2020-04-15 16:40:00|5371|5367|5381|5377|5381.5|5377.5|5367|5363|61
1586969100000|2020-04-15 16:45:00|5380.5|5376.5|5375.5|5371.5|5381|5377|5372.5|5368.5|17
1586969400000|2020-04-15 16:50:00|5375|5371|5378|5374|5382|5378|5374.5|5370.5|37
1586969700000|2020-04-15 16:55:00|5377.5|5373.5|5373.5|5369.5|5378|5374|5372|5368|17
1586970000000|2020-04-15 17:00:00|5373|5369|5379.5|5375.5|5380|5376|5372|5368|29
1586970300000|2020-04-15 17:05:00|5379|5375|5383|5379|5384|5380|5377|5373|40
1586970600000|2020-04-15 17:10:00|5383.5|5379.5|5388.5|5384.5|5390.5|5386.5|5383.5|5379.5|45
1586970900000|2020-04-15 17:15:00|5389|5385|5387|5383|5390|5386|5381.5|5377.5|84
1586971200000|2020-04-15 17:20:00|5386.5|5382.5|5374|5370|5386.5|5382.5|5372.5|5368.5|61
1586971500000|2020-04-15 17:25:00|5373.5|5369.5|5374.5|5370.5|5374.5|5370.5|5365.5|5361.5|75
1586971800000|2020-04-15 17:30:00|5374|5370|5372.5|5368.5|5380|5376|5370|5366|148
1586972100000|2020-04-15 17:35:00|5372|5368|5369|5365|5376.5|5372.5|5369|5365|17
1586972400000|2020-04-15 17:40:00|5369.5|5365.5|5373|5369|5376.5|5372.5|5368|5364|6
1586972700000|2020-04-15 17:45:00|5373.5|5369.5|5376.5|5372.5|5380|5376|5370|5366|10
1586973000000|2020-04-15 17:50:00|5377|5373|5373|5369|5380.5|5376.5|5373|5369|14
1586973300000|2020-04-15 17:55:00|5373.5|5369.5|5371|5367|5375|5371|5370|5366|3
1586973600000|2020-04-15 18:00:00|5371.5|5367.5|5378.5|5374.5|5383|5379|5371.5|5367.5|13
1586973900000|2020-04-15 18:05:00|5379|5375|5380.5|5376.5|5386.5|5382.5|5379|5375|32
1586974200000|2020-04-15 18:10:00|5381|5377|5383.5|5379.5|5386|5382|5374.5|5370.5|118
1586974500000|2020-04-15 18:15:00|5384|5380|5384.5|5380.5|5387.5|5383.5|5381|5377|13
1586974800000|2020-04-15 18:20:00|5385|5381|5385|5381|5388.5|5384.5|5385|5381|10
1586975100000|2020-04-15 18:25:00|5384.5|5380.5|5383.5|5379.5|5384.5|5380.5|5375|5371|31
1586975400000|2020-04-15 18:30:00|5384|5380|5389|5385|5390|5386|5381|5377|24
1586975700000|2020-04-15 18:35:00|5388.5|5384.5|5396.5|5392.5|5398|5394|5388|5384|62
1586976000000|2020-04-15 18:40:00|5396|5392|5393|5389|5397.5|5393.5|5391|5387|6
1586976300000|2020-04-15 18:45:00|5393.5|5389.5|5389.5|5385.5|5394|5390|5387|5383|31
1586976600000|2020-04-15 18:50:00|5389|5385|5387.5|5383.5|5391|5387|5380.5|5376.5|17
1586976900000|2020-04-15 18:55:00|5388|5384|5398|5394|5398.5|5394.5|5387.5|5383.5|11
1586977200000|2020-04-15 19:00:00|5397.5|5393.5|5405|5401|5407.5|5403.5|5395.5|5391.5|172
1586977500000|2020-04-15 19:05:00|5404.5|5400.5|5394|5390|5404.5|5400.5|5393.5|5389.5|41
1586977800000|2020-04-15 19:10:00|5393.5|5389.5|5395.5|5391.5|5399|5395|5392|5388|44
1586978100000|2020-04-15 19:15:00|5396|5392|5395.5|5391.5|5398|5394|5391|5387|59
1586978400000|2020-04-15 19:20:00|5396|5392|5386.5|5382.5|5397.5|5393.5|5384|5380|65
1586978700000|2020-04-15 19:25:00|5386|5382|5388|5384|5388|5384|5381.5|5377.5|61
1586979000000|2020-04-15 19:30:00|5387.5|5383.5|5382|5378|5389|5385|5376|5372|52
1586979300000|2020-04-15 19:35:00|5383|5379|5384|5380|5387.5|5383.5|5380|5376|34
1586979600000|2020-04-15 19:40:00|5383.5|5379.5|5380|5376|5384|5380|5371|5367|62
1586979900000|2020-04-15 19:45:00|5380.5|5376.5|5373|5369|5383|5379|5372.5|5368.5|58
1586980200000|2020-04-15 19:50:00|5372.5|5368.5|5364.5|5360.5|5375.5|5371.5|5360|5356|179
1586980500000|2020-04-15 19:55:00|5365|5361|5371|5367|5371|5367|5357.5|5353.5|432
1586980800000|2020-04-15 20:00:00|5370.5|5366.5|5379|5375|5384.5|5380.5|5370.5|5366.5|110
1586981100000|2020-04-15 20:05:00|5377.5|5373.5|5375.5|5371.5|5377.5|5373.5|5375|5371|23
1586981400000|2020-04-15 20:10:00|5376|5372|5378|5374|5379|5375|5375|5371|12
1586981700000|2020-04-15 20:15:00|5376.5|5372.5|5377.5|5373.5|5378|5374|5376.5|5372.5|3
1586982000000|2020-04-15 20:20:00|5375.5|5371.5|5375.5|5371.5|5376|5372|5375|5371|9
1586982300000|2020-04-15 20:25:00|5375|5371|5377|5373|5377.5|5373.5|5375|5371|14
1586982600000|2020-04-15 20:30:00|5377.5|5373.5|5372|5368|5377.5|5373.5|5372|5368|17
1586982900000|2020-04-15 20:35:00|5372.5|5368.5|5374|5370|5374.5|5370.5|5372|5368|3
1586983200000|2020-04-15 20:40:00|5374.5|5370.5|5370|5366|5374.5|5370.5|5370|5366|6
1586983500000|2020-04-15 20:45:00|5370.5|5366.5|5377|5373|5377.5|5373.5|5367.5|5363.5|66
1586983800000|2020-04-15 20:50:00|5376.5|5372.5|5366.5|5362.5|5377|5373|5366|5362|33
1586984100000|2020-04-15 20:55:00|5366|5362|5366.2|5362.2|5368.5|5364.5|5365.2|5361.2|30
1586984400000|2020-04-15 21:00:00|5367.3|5362.3|5365|5360|5367.9|5362.9|5364.7|5359.7|0
1586984700000|2020-04-15 21:05:00|5365.1|5360.1|5365.8|5360.8|5366.2|5361.2|5364.6|5359.6|0
1586985000000|2020-04-15 21:10:00|5365.7|5360.7|5364.9|5359.9|5365.7|5360.7|5364.7|5359.7|0
1586985300000|2020-04-15 21:15:00|5364.8|5359.8|5365|5360|5366|5361|5364.6|5359.6|0
1586985600000|2020-04-15 21:20:00|5366|5361|5365.7|5360.7|5366.8|5361.8|5365.7|5360.7|0
1586985900000|2020-04-15 21:25:00|5365.5|5360.5|5365.9|5360.9|5366.1|5361.1|5365.5|5360.5|0
1586986200000|2020-04-15 21:30:00|5366|5361|5365.6|5360.6|5366.2|5361.2|5365.6|5360.6|0
1586986500000|2020-04-15 21:35:00|5365.8|5360.8|5367.8|5362.8|5367.8|5362.8|5365.7|5360.7|0
1586986800000|2020-04-15 21:40:00|5367.7|5362.7|5367.5|5362.5|5367.9|5362.9|5367.2|5362.2|0
1586987100000|2020-04-15 21:45:00|5367.8|5362.8|5368.4|5363.4|5368.4|5363.4|5367.4|5362.4|0
1586987400000|2020-04-15 21:50:00|5368.2|5363.2|5368.3|5363.3|5368.7|5363.7|5368.1|5363.1|0
1586987700000|2020-04-15 21:55:00|5368.5|5363.5|5369.3|5364.3|5369.7|5364.7|5368.3|5363.3|0
1586988000000|2020-04-15 22:00:00|5371|5366|5376|5371|5379.9|5374.9|5370.4|5365.4|0
1586988300000|2020-04-15 22:05:00|5376.9|5371.9|5367.8|5362.8|5377.8|5372.8|5366|5361|0
1586988600000|2020-04-15 22:10:00|5368.1|5363.1|5365.3|5360.3|5369.4|5364.4|5352.5|5347.5|0
1586988900000|2020-04-15 22:15:00|5366.1|5361.1|5363.8|5358.8|5369.3|5364.3|5358.7|5353.7|0
1586989200000|2020-04-15 22:20:00|5363.5|5358.5|5368.8|5363.8|5370.6|5365.6|5361.1|5356.1|0
1586989500000|2020-04-15 22:25:00|5368.3|5363.3|5369|5364|5372.7|5367.7|5363.6|5358.6|0
1586989800000|2020-04-15 22:30:00|5369.3|5364.3|5365.3|5360.3|5373.4|5368.4|5365.3|5360.3|0
1586990100000|2020-04-15 22:35:00|5364.7|5359.7|5354.1|5349.1|5368.3|5363.3|5349.4|5344.4|0
1586990400000|2020-04-15 22:40:00|5354.6|5349.6|5351.6|5346.6|5356.4|5351.4|5350.5|5345.5|0
1586990700000|2020-04-15 22:45:00|5352.2|5347.2|5357.8|5352.8|5358.5|5353.5|5349.5|5344.5|0
1586991000000|2020-04-15 22:50:00|5357.5|5352.5|5357.9|5352.9|5358.4|5353.4|5352.2|5347.2|0
1586991300000|2020-04-15 22:55:00|5357.3|5352.3|5359.4|5354.4|5359.4|5354.4|5356.4|5351.4|0
1586991600000|2020-04-15 23:00:00|5359.1|5354.1|5347.1|5342.1|5360.4|5355.4|5343.4|5338.4|0
1586991900000|2020-04-15 23:05:00|5346.6|5341.6|5354.2|5349.2|5354.3|5349.3|5346.6|5341.6|0
1586992200000|2020-04-15 23:10:00|5353.6|5348.6|5351.5|5346.5|5353.7|5348.7|5351.1|5346.1|0
1586992500000|2020-04-15 23:15:00|5352.1|5347.1|5352.5|5347.5|5354.5|5349.5|5349.6|5344.6|0
1586992800000|2020-04-15 23:20:00|5352.7|5347.7|5349.9|5344.9|5354.7|5349.7|5349.6|5344.6|0
1586993100000|2020-04-15 23:25:00|5350.4|5345.4|5353.1|5348.1|5353.9|5348.9|5347.6|5342.6|0
1586993400000|2020-04-15 23:30:00|5354|5349|5352.9|5347.9|5356.6|5351.6|5352.3|5347.3|0
1586993700000|2020-04-15 23:35:00|5352.6|5347.6|5352.1|5347.1|5353.8|5348.8|5349.2|5344.2|0
1586994000000|2020-04-15 23:40:00|5352.7|5347.7|5346.1|5341.1|5355|5350|5345.2|5340.2|0
1586994300000|2020-04-15 23:45:00|5346.7|5341.7|5329.2|5324.2|5349|5344|5322.5|5317.5|0
1586994600000|2020-04-15 23:50:00|5329.7|5326.7|5341.2|5338.2|5341.2|5338.2|5313.7|5310.7|1259
1586994900000|2020-04-15 23:55:00|5342.2|5339.2|5328.2|5325.2|5342.2|5339.2|5327.2|5324.2|504
1586995200000|2020-04-16 00:00:00|5332.2|5329.2|5371.7|5369.7|5377.2|5375.2|5331.7|5328.7|1619
1586995500000|2020-04-16 00:05:00|5373.2|5371.2|5392.7|5390.7|5400.7|5398.7|5371.2|5369.2|1574
1586995800000|2020-04-16 00:10:00|5391.7|5389.7|5371.7|5369.7|5391.7|5389.7|5365.2|5363.2|732
1586996100000|2020-04-16 00:15:00|5369.7|5367.7|5381.2|5379.2|5388.2|5386.2|5369.7|5367.7|320
1586996400000|2020-04-16 00:20:00|5380.7|5378.7|5379.7|5377.7|5391.7|5389.7|5374.7|5372.7|440
1586996700000|2020-04-16 00:25:00|5379.2|5377.2|5383.2|5381.2|5393.7|5391.7|5373.7|5371.7|360
1586997000000|2020-04-16 00:30:00|5383.7|5381.7|5374.7|5372.7|5383.7|5381.7|5359.2|5357.2|522
1586997300000|2020-04-16 00:35:00|5373.2|5371.2|5371.2|5369.2|5374.7|5372.7|5357.7|5355.7|365
1586997600000|2020-04-16 00:40:00|5370.7|5368.7|5367.7|5365.7|5372.2|5370.2|5364.2|5362.2|312
1586997900000|2020-04-16 00:45:00|5368.2|5366.2|5376.7|5374.7|5378.7|5376.7|5366.7|5364.7|328
1586998200000|2020-04-16 00:50:00|5376.2|5374.2|5376.7|5374.7|5392.7|5390.7|5375.7|5373.7|325
1586998500000|2020-04-16 00:55:00|5376.2|5374.2|5387.7|5385.7|5392.7|5390.7|5375.2|5373.2|273
1586998800000|2020-04-16 01:00:00|5389.7|5387.7|5387.7|5385.7|5390.7|5388.7|5378.2|5376.2|434
1586999100000|2020-04-16 01:05:00|5388.2|5386.2|5386.2|5384.2|5390.2|5388.2|5376.2|5374.2|427
1586999400000|2020-04-16 01:10:00|5386.7|5384.7|5389.2|5387.2|5390.2|5388.2|5383.7|5381.7|249
1586999700000|2020-04-16 01:15:00|5389.7|5387.7|5394.7|5392.7|5397.7|5395.7|5387.7|5385.7|258
1587000000000|2020-04-16 01:20:00|5395.2|5393.2|5389.7|5387.7|5395.7|5393.7|5385.7|5383.7|268
1587000300000|2020-04-16 01:25:00|5389.2|5387.2|5393.7|5391.7|5396.2|5394.2|5387.7|5385.7|262
1587000600000|2020-04-16 01:30:00|5394.2|5392.2|5410.7|5408.7|5421.2|5419.2|5394.2|5392.2|761
1587000900000|2020-04-16 01:35:00|5411.2|5409.2|5408.7|5406.7|5414.7|5412.7|5404.7|5402.7|306
1587001200000|2020-04-16 01:40:00|5409.7|5407.7|5406.7|5404.7|5410.2|5408.2|5403.7|5401.7|320
1587001500000|2020-04-16 01:45:00|5406.2|5404.2|5400.7|5398.7|5406.7|5404.7|5398.7|5396.7|334
1587001800000|2020-04-16 01:50:00|5401.2|5399.2|5416.2|5414.2|5417.2|5415.2|5400.7|5398.7|333
1587002100000|2020-04-16 01:55:00|5415.7|5413.7|5414.7|5412.7|5425.2|5423.2|5413.2|5411.2|384
1587002400000|2020-04-16 02:00:00|5411.2|5409.2|5410.7|5408.7|5421.2|5419.2|5409.2|5407.2|331
1587002700000|2020-04-16 02:05:00|5411.2|5409.2|5414.2|5412.2|5421.2|5419.2|5410.7|5408.7|279
1587003000000|2020-04-16 02:10:00|5414.7|5412.7|5428.7|5426.7|5429.7|5427.7|5413.7|5411.7|289
1587003300000|2020-04-16 02:15:00|5429.2|5427.2|5426.2|5424.2|5434.7|5432.7|5424.7|5422.7|458
1587003600000|2020-04-16 02:20:00|5427.2|5425.2|5435.7|5433.7|5437.2|5435.2|5421.7|5419.7|261
1587003900000|2020-04-16 02:25:00|5435.2|5433.2|5425.7|5423.7|5435.2|5433.2|5419.7|5417.7|257
1587004200000|2020-04-16 02:30:00|5425.2|5423.2|5422.7|5420.7|5427.7|5425.7|5410.2|5408.2|306
1587004500000|2020-04-16 02:35:00|5422.2|5420.2|5422.7|5420.7|5423.2|5421.2|5411.2|5409.2|275
1587004800000|2020-04-16 02:40:00|5423.2|5421.2|5425.7|5423.7|5426.7|5424.7|5416.2|5414.2|228
1587005100000|2020-04-16 02:45:00|5426.2|5424.2|5418.7|5416.7|5433.7|5431.7|5415.7|5413.7|391
1587005400000|2020-04-16 02:50:00|5418.2|5416.2|5418.2|5416.2|5422.2|5420.2|5414.2|5412.2|197
1587005700000|2020-04-16 02:55:00|5417.7|5415.7|5417.7|5415.7|5422.7|5420.7|5409.7|5407.7|324
1587006000000|2020-04-16 03:00:00|5418.7|5416.7|5415.7|5413.7|5421.7|5419.7|5413.2|5411.2|250
1587006300000|2020-04-16 03:05:00|5415.2|5413.2|5410.7|5408.7|5417.7|5415.7|5401.7|5399.7|301
1587006600000|2020-04-16 03:10:00|5410.2|5408.2|5407.2|5405.2|5412.2|5410.2|5404.7|5402.7|218
1587006900000|2020-04-16 03:15:00|5406.7|5404.7|5416.7|5414.7|5417.2|5415.2|5406.7|5404.7|237
1587007200000|2020-04-16 03:20:00|5417.2|5415.2|5419.2|5417.2|5421.7|5419.7|5416.2|5414.2|222
1587007500000|2020-04-16 03:25:00|5418.7|5416.7|5430.2|5428.2|5431.7|5429.7|5412.7|5410.7|285
1587007800000|2020-04-16 03:30:00|5431.2|5429.2|5431.7|5429.7|5440.7|5438.7|5424.2|5422.2|370
1587008100000|2020-04-16 03:35:00|5431.2|5429.2|5429.7|5427.7|5433.7|5431.7|5428.7|5426.7|198
1587008400000|2020-04-16 03:40:00|5430.7|5428.7|5432.7|5430.7|5435.7|5433.7|5427.7|5425.7|182
1587008700000|2020-04-16 03:45:00|5433.2|5431.2|5435.7|5433.7|5439.2|5437.2|5432.7|5430.7|261
1587009000000|2020-04-16 03:50:00|5436.7|5434.7|5432.7|5430.7|5438.7|5436.7|5429.2|5427.2|194
1587009300000|2020-04-16 03:55:00|5433.7|5431.7|5433.2|5431.2|5435.2|5433.2|5425.2|5423.2|240
1587009600000|2020-04-16 04:00:00|5432.7|5430.7|5434.2|5432.2|5436.7|5434.7|5431.2|5429.2|173
1587009900000|2020-04-16 04:05:00|5433.2|5431.2|5417.7|5415.7|5435.2|5433.2|5417.7|5415.7|335
1587010200000|2020-04-16 04:10:00|5417.2|5415.2|5423.7|5421.7|5431.2|5429.2|5417.2|5415.2|351
1587010500000|2020-04-16 04:15:00|5424.2|5422.2|5417.7|5415.7|5427.7|5425.7|5413.2|5411.2|176
1587010800000|2020-04-16 04:20:00|5417.2|5415.2|5415.2|5413.2|5420.7|5418.7|5411.2|5409.2|186
1587011100000|2020-04-16 04:25:00|5416.2|5414.2|5419.7|5417.7|5420.7|5418.7|5411.2|5409.2|348
1587011400000|2020-04-16 04:30:00|5420.2|5418.2|5411.7|5409.7|5420.2|5418.2|5410.2|5408.2|421
1587011700000|2020-04-16 04:35:00|5411.2|5409.2|5416.2|5414.2|5419.7|5417.7|5406.2|5404.2|314
1587012000000|2020-04-16 04:40:00|5415.7|5413.7|5416.7|5414.7|5419.7|5417.7|5413.2|5411.2|172
1587012300000|2020-04-16 04:45:00|5417.2|5415.2|5424.2|5422.2|5424.7|5422.7|5417.2|5415.2|224
1587012600000|2020-04-16 04:50:00|5425.2|5423.2|5426.7|5424.7|5428.2|5426.2|5418.7|5416.7|254
1587012900000|2020-04-16 04:55:00|5426.2|5424.2|5425.2|5423.2|5427.7|5425.7|5422.2|5420.2|230
1587013200000|2020-04-16 05:00:00|5425.7|5423.7|5403.2|5401.2|5425.7|5423.7|5397.7|5395.7|615
1587013500000|2020-04-16 05:05:00|5401.7|5399.7|5404.7|5402.7|5413.7|5411.7|5399.7|5397.7|370
1587013800000|2020-04-16 05:10:00|5404.2|5402.2|5409.2|5407.2|5417.2|5415.2|5404.2|5402.2|341
1587014100000|2020-04-16 05:15:00|5410.2|5408.2|5414.2|5412.2|5418.2|5416.2|5409.7|5407.7|422
1587014400000|2020-04-16 05:20:00|5413.7|5411.7|5425.2|5423.2|5427.2|5425.2|5410.7|5408.7|338
1587014700000|2020-04-16 05:25:00|5424.7|5422.7|5437.2|5435.2|5438.2|5436.2|5421.2|5419.2|369
1587015000000|2020-04-16 05:30:00|5436.7|5434.7|5432.2|5430.2|5438.2|5436.2|5425.7|5423.7|354
1587015300000|2020-04-16 05:35:00|5431.2|5429.2|5422.7|5420.7|5431.2|5429.2|5418.7|5416.7|331
1587015600000|2020-04-16 05:40:00|5423.2|5421.2|5426.7|5424.7|5427.7|5425.7|5418.2|5416.2|515
1587015900000|2020-04-16 05:45:00|5427.2|5425.2|5428.2|5426.2|5434.2|5432.2|5426.2|5424.2|468
1587016200000|2020-04-16 05:50:00|5429.2|5427.2|5426.7|5424.7|5430.2|5428.2|5422.2|5420.2|447
1587016500000|2020-04-16 05:55:00|5427.2|5425.2|5435.2|5433.2|5435.2|5433.2|5424.7|5422.7|515
1587016800000|2020-04-16 06:00:00|5435.7|5432.7|5440.7|5437.7|5444.7|5441.7|5425.7|5422.7|1255
1587017100000|2020-04-16 06:05:00|5441.7|5438.7|5448.7|5445.7|5448.7|5445.7|5434.7|5431.7|2105
1587017400000|2020-04-16 06:10:00|5446.7|5443.7|5442.2|5439.2|5446.7|5443.7|5428.7|5425.7|1581
1587017700000|2020-04-16 06:15:00|5441.7|5438.7|5448.2|5445.2|5449.7|5446.7|5440.7|5437.7|828
1587018000000|2020-04-16 06:20:00|5447.7|5444.7|5448.7|5445.7|5450.7|5447.7|5443.7|5440.7|660
1587018300000|2020-04-16 06:25:00|5448.2|5445.2|5448.2|5445.2|5449.7|5446.7|5439.7|5436.7|1064
1587018600000|2020-04-16 06:30:00|5448.6|5443.6|5460.7|5455.7|5463.1|5458.1|5443.4|5438.4|20
1587018900000|2020-04-16 06:35:00|5461.2|5456.2|5460|5455|5462.8|5457.8|5452.6|5447.6|0
1587019200000|2020-04-16 06:40:00|5460.3|5455.3|5468.6|5463.6|5482.1|5477.1|5459.9|5454.9|0
1587019500000|2020-04-16 06:45:00|5468.5|5463.5|5465.1|5460.1|5472.3|5467.3|5462.6|5457.6|0
1587019800000|2020-04-16 06:50:00|5465.6|5460.6|5470.4|5465.4|5471.2|5466.2|5458.8|5453.8|0
1587020100000|2020-04-16 06:55:00|5471|5466|5464.7|5459.7|5471|5466|5460.2|5455.2|0
1587020400000|2020-04-16 07:00:00|5464.5|5459.5|5468.9|5463.9|5475.1|5470.1|5462.9|5457.9|0
1587020700000|2020-04-16 07:05:00|5468.7|5463.7|5456.8|5451.8|5475.2|5470.2|5456.7|5451.7|0
1587021000000|2020-04-16 07:10:00|5455.2|5451.2|5434.7|5430.7|5455.2|5451.2|5432.2|5428.2|283
1587021300000|2020-04-16 07:15:00|5434.2|5430.2|5438.2|5434.2|5439.2|5435.2|5429.2|5425.2|154
1587021600000|2020-04-16 07:20:00|5438.7|5434.7|5454.2|5450.2|5454.2|5450.2|5438.2|5434.2|101
1587021900000|2020-04-16 07:25:00|5453.7|5449.7|5457.7|5453.7|5460.2|5456.2|5449.7|5445.7|119
1587022200000|2020-04-16 07:30:00|5458.2|5454.2|5448.7|5444.7|5459.7|5455.7|5447.2|5443.2|60
1587022500000|2020-04-16 07:35:00|5449.2|5445.2|5450.7|5446.7|5454.2|5450.2|5448.7|5444.7|25
1587022800000|2020-04-16 07:40:00|5450.2|5446.2|5449.7|5445.7|5454.2|5450.2|5447.7|5443.7|23
1587023100000|2020-04-16 07:45:00|5450.2|5446.2|5450.7|5446.7|5454.7|5450.7|5446.7|5442.7|28
1587023400000|2020-04-16 07:50:00|5451.7|5447.7|5449.7|5445.7|5453.2|5449.2|5448.7|5444.7|21
1587023700000|2020-04-16 07:55:00|5449.2|5445.2|5446.2|5442.2|5449.7|5445.7|5444.7|5440.7|84
1587024000000|2020-04-16 08:00:00|5445.7|5441.7|5445.7|5441.7|5447.7|5443.7|5439.7|5435.7|91
1587024300000|2020-04-16 08:05:00|5446.2|5442.2|5453.7|5449.7|5455.7|5451.7|5444.7|5440.7|77
1587024600000|2020-04-16 08:10:00|5453.2|5449.2|5451.7|5447.7|5454.7|5450.7|5451.7|5447.7|15
1587024900000|2020-04-16 08:15:00|5452.2|5448.2|5452.2|5448.2|5455.7|5451.7|5451.7|5447.7|32
1587025200000|2020-04-16 08:20:00|5452.7|5448.7|5451.7|5447.7|5453.2|5449.2|5449.7|5445.7|24
1587025500000|2020-04-16 08:25:00|5452.7|5448.7|5450.7|5446.7|5453.7|5449.7|5448.7|5444.7|55
1587025800000|2020-04-16 08:30:00|5450.2|5446.2|5453.7|5449.7|5455.7|5451.7|5449.7|5445.7|29
1587026100000|2020-04-16 08:35:00|5453.2|5449.2|5451.2|5447.2|5455.2|5451.2|5450.7|5446.7|9
1587026400000|2020-04-16 08:40:00|5451.7|5447.7|5448.7|5444.7|5451.7|5447.7|5446.7|5442.7|30
1587026700000|2020-04-16 08:45:00|5448.2|5444.2|5446.2|5442.2|5448.7|5444.7|5445.2|5441.2|85
1587027000000|2020-04-16 08:50:00|5446.7|5442.7|5443.2|5439.2|5447.7|5443.7|5443.2|5439.2|28
1587027300000|2020-04-16 08:55:00|5443.7|5439.7|5442.7|5438.7|5446.7|5442.7|5442.2|5438.2|7
1587027600000|2020-04-16 09:00:00|5443.2|5439.2|5438.7|5434.7|5443.2|5439.2|5436.7|5432.7|72
1587027900000|2020-04-16 09:05:00|5439.2|5435.2|5444.7|5440.7|5446.2|5442.2|5438.2|5434.2|27
1587028200000|2020-04-16 09:10:00|5445.2|5441.2|5445.7|5441.7|5446.7|5442.7|5443.2|5439.2|37
1587028500000|2020-04-16 09:15:00|5444.7|5440.7|5447.2|5443.2|5447.7|5443.7|5443.7|5439.7|57
1587028800000|2020-04-16 09:20:00|5446.7|5442.7|5443.7|5439.7|5447.2|5443.2|5441.7|5437.7|65
1587029100000|2020-04-16 09:25:00|5444.2|5440.2|5440.2|5436.2|5446.7|5442.7|5440.2|5436.2|55
1587029400000|2020-04-16 09:30:00|5441.2|5437.2|5446.2|5442.2|5447.2|5443.2|5440.7|5436.7|47
1587029700000|2020-04-16 09:35:00|5446.7|5442.7|5446.2|5442.2|5448.2|5444.2|5444.2|5440.2|28
1587030000000|2020-04-16 09:40:00|5446.7|5442.7|5447.7|5443.7|5448.7|5444.7|5446.2|5442.2|39
1587030300000|2020-04-16 09:45:00|5448.2|5444.2|5445.2|5441.2|5448.2|5444.2|5444.7|5440.7|31
1587030600000|2020-04-16 09:50:00|5445.7|5441.7|5440.7|5436.7|5446.2|5442.2|5440.7|5436.7|26
1587030900000|2020-04-16 09:55:00|5440.2|5436.2|5442.7|5438.7|5442.7|5438.7|5440.2|5436.2|4
1587031200000|2020-04-16 10:00:00|5443.2|5439.2|5435.7|5431.7|5443.7|5439.7|5435.2|5431.2|17
1587031500000|2020-04-16 10:05:00|5435.2|5431.2|5437.7|5433.7|5437.7|5433.7|5432.2|5428.2|34
1587031800000|2020-04-16 10:10:00|5437.2|5433.2|5442.2|5438.2|5443.2|5439.2|5436.7|5432.7|13
1587032100000|2020-04-16 10:15:00|5441.7|5437.7|5442.7|5438.7|5442.7|5438.7|5440.2|5436.2|9
1587032400000|2020-04-16 10:20:00|5442.2|5438.2|5442.7|5438.7|5443.7|5439.7|5441.2|5437.2|21
1587032700000|2020-04-16 10:25:00|5443.2|5439.2|5447.7|5443.7|5447.7|5443.7|5443.2|5439.2|24
1587033000000|2020-04-16 10:30:00|5447.2|5443.2|5447.2|5443.2|5448.2|5444.2|5445.7|5441.7|16
1587033300000|2020-04-16 10:35:00|5446.7|5442.7|5438.7|5434.7|5447.7|5443.7|5437.7|5433.7|47
1587033600000|2020-04-16 10:40:00|5439.2|5435.2|5441.7|5437.7|5443.7|5439.7|5438.7|5434.7|29
1587033900000|2020-04-16 10:45:00|5441.2|5437.2|5440.7|5436.7|5442.7|5438.7|5436.7|5432.7|41
1587034200000|2020-04-16 10:50:00|5440.2|5436.2|5439.7|5435.7|5440.7|5436.7|5436.7|5432.7|14
1587034500000|2020-04-16 10:55:00|5439.2|5435.2|5438.2|5434.2|5439.2|5435.2|5436.2|5432.2|38
1587034800000|2020-04-16 11:00:00|5438.7|5434.7|5430.7|5426.7|5438.7|5434.7|5430.2|5426.2|61
1587035100000|2020-04-16 11:05:00|5431.7|5427.7|5433.7|5429.7|5434.7|5430.7|5429.2|5425.2|41
1587035400000|2020-04-16 11:10:00|5433.2|5429.2|5434.2|5430.2|5436.7|5432.7|5430.7|5426.7|51
1587035700000|2020-04-16 11:15:00|5433.7|5429.7|5431.7|5427.7|5435.2|5431.2|5431.2|5427.2|30
1587036000000|2020-04-16 11:20:00|5432.2|5428.2|5431.7|5427.7|5433.7|5429.7|5431.2|5427.2|59
1587036300000|2020-04-16 11:25:00|5431.2|5427.2|5430.7|5426.7|5435.2|5431.2|5429.2|5425.2|56
1587036600000|2020-04-16 11:30:00|5432.2|5428.2|5419.2|5415.2|5433.2|5429.2|5418.2|5414.2|159
1587036900000|2020-04-16 11:35:00|5418.7|5414.7|5416.7|5412.7|5421.7|5417.7|5416.7|5412.7|90
1587037200000|2020-04-16 11:40:00|5417.2|5413.2|5413.2|5409.2|5418.2|5414.2|5413.2|5409.2|68
1587037500000|2020-04-16 11:45:00|5413.7|5409.7|5414.7|5410.7|5418.2|5414.2|5413.7|5409.7|110
1587037800000|2020-04-16 11:50:00|5415.2|5411.2|5418.7|5414.7|5418.7|5414.7|5412.7|5408.7|62
1587038100000|2020-04-16 11:55:00|5418.2|5414.2|5417.2|5413.2|5419.7|5415.7|5413.2|5409.2|96
1587038400000|2020-04-16 12:00:00|5417.7|5413.7|5416.7|5412.7|5419.7|5415.7|5416.2|5412.2|54
1587038700000|2020-04-16 12:05:00|5416.2|5412.2|5411.2|5407.2|5418.2|5414.2|5405.2|5401.2|140
1587039000000|2020-04-16 12:10:00|5410.7|5406.7|5411.7|5407.7|5415.7|5411.7|5408.7|5404.7|59
1587039300000|2020-04-16 12:15:00|5412.2|5408.2|5404.2|5400.2|5412.2|5408.2|5404.2|5400.2|60
1587039600000|2020-04-16 12:20:00|5405.2|5401.2|5405.2|5401.2|5407.2|5403.2|5402.2|5398.2|130
1587039900000|2020-04-16 12:25:00|5404.2|5400.2|5402.7|5398.7|5405.7|5401.7|5399.7|5395.7|133
1587040200000|2020-04-16 12:30:00|5402.2|5398.2|5418.7|5414.7|5430.7|5426.7|5399.7|5395.7|421
1587040500000|2020-04-16 12:35:00|5419.7|5415.7|5415.7|5411.7|5421.7|5417.7|5414.7|5410.7|66
1587040800000|2020-04-16 12:40:00|5416.2|5412.2|5413.7|5409.7|5419.2|5415.2|5412.7|5408.7|117
1587041100000|2020-04-16 12:45:00|5414.2|5410.2|5413.7|5409.7|5418.2|5414.2|5412.7|5408.7|41
1587041400000|2020-04-16 12:50:00|5414.7|5410.7|5412.7|5408.7|5415.2|5411.2|5410.2|5406.2|91
1587041700000|2020-04-16 12:55:00|5413.2|5409.2|5413.7|5409.7|5417.2|5413.2|5410.2|5406.2|77
1587042000000|2020-04-16 13:00:00|5412.2|5408.2|5410.7|5406.7|5415.7|5411.7|5409.2|5405.2|56
1587042300000|2020-04-16 13:05:00|5410.2|5406.2|5409.7|5405.7|5414.7|5410.7|5409.2|5405.2|58
1587042600000|2020-04-16 13:10:00|5410.7|5406.7|5412.7|5408.7|5413.7|5409.7|5409.2|5405.2|50
1587042900000|2020-04-16 13:15:00|5413.2|5409.2|5410.7|5406.7|5415.2|5411.2|5409.7|5405.7|55
1587043200000|2020-04-16 13:20:00|5409.7|5405.7|5409.7|5405.7|5412.7|5408.7|5408.2|5404.2|34
1587043500000|2020-04-16 13:25:00|5409.2|5405.2|5412.2|5408.2|5412.2|5408.2|5408.2|5404.2|36
1587043800000|2020-04-16 13:30:00|5412.7|5408.7|5398.2|5394.2|5418.2|5414.2|5397.7|5393.7|261
1587044100000|2020-04-16 13:35:00|5397.7|5393.7|5387.2|5383.2|5400.2|5396.2|5383.2|5379.2|113
1587044400000|2020-04-16 13:40:00|5387.7|5383.7|5388.2|5384.2|5394.7|5390.7|5380.2|5376.2|91
1587044700000|2020-04-16 13:45:00|5388.7|5384.7|5382.2|5378.2|5393.7|5389.7|5380.7|5376.7|94
1587045000000|2020-04-16 13:50:00|5380.7|5376.7|5373.2|5369.2|5382.2|5378.2|5370.2|5366.2|137
1587045300000|2020-04-16 13:55:00|5372.7|5368.7|5362.7|5358.7|5375.7|5371.7|5359.7|5355.7|186
1587045600000|2020-04-16 14:00:00|5363.7|5359.7|5360.7|5356.7|5367.2|5363.2|5360.2|5356.2|147
1587045900000|2020-04-16 14:05:00|5361.7|5357.7|5366.7|5362.7|5374.2|5370.2|5361.7|5357.7|151
1587046200000|2020-04-16 14:10:00|5366.2|5362.2|5369.2|5365.2|5371.2|5367.2|5358.7|5354.7|170
1587046500000|2020-04-16 14:15:00|5370.7|5366.7|5379.7|5375.7|5380.7|5376.7|5370.7|5366.7|368
1587046800000|2020-04-16 14:20:00|5377.2|5373.2|5380.2|5376.2|5385.7|5381.7|5374.7|5370.7|126
1587047100000|2020-04-16 14:25:00|5378.7|5374.7|5378.7|5374.7|5379.7|5375.7|5371.2|5367.2|59
1587047400000|2020-04-16 14:30:00|5378.2|5374.2|5373.7|5369.7|5382.7|5378.7|5368.7|5364.7|69
1587047700000|2020-04-16 14:35:00|5374.2|5370.2|5371.2|5367.2|5379.2|5375.2|5368.7|5364.7|59
1587048000000|2020-04-16 14:40:00|5371.7|5367.7|5388.2|5384.2|5389.7|5385.7|5366.2|5362.2|33
1587048300000|2020-04-16 14:45:00|5387.7|5383.7|5388.2|5384.2|5393.2|5389.2|5383.2|5379.2|33
1587048600000|2020-04-16 14:50:00|5387.7|5383.7|5376.7|5372.7|5388.2|5384.2|5371.2|5367.2|105
1587048900000|2020-04-16 14:55:00|5374.2|5370.2|5373.7|5369.7|5377.2|5373.2|5371.7|5367.7|445
1587049200000|2020-04-16 15:00:00|5374.2|5370.2|5379.7|5375.7|5380.7|5376.7|5371.2|5367.2|214
1587049500000|2020-04-16 15:05:00|5380.2|5376.2|5389.2|5385.2|5398.2|5394.2|5379.7|5375.7|362
1587049800000|2020-04-16 15:10:00|5389.7|5385.7|5385.7|5381.7|5390.7|5386.7|5383.7|5379.7|40
1587050100000|2020-04-16 15:15:00|5385.2|5381.2|5385.7|5381.7|5391.2|5387.2|5382.2|5378.2|47
1587050400000|2020-04-16 15:20:00|5384.7|5380.7|5383.7|5379.7|5390.7|5386.7|5381.7|5377.7|126
1587050700000|2020-04-16 15:25:00|5384.2|5380.2|5385.2|5381.2|5391.7|5387.7|5380.2|5376.2|69
1587051000000|2020-04-16 15:30:00|5384.7|5380.7|5375.2|5371.2|5385.2|5381.2|5373.2|5369.2|24
1587051300000|2020-04-16 15:35:00|5375.7|5371.7|5386.7|5382.7|5387.2|5383.2|5373.2|5369.2|38
1587051600000|2020-04-16 15:40:00|5388.2|5384.2|5388.7|5384.7|5393.2|5389.2|5386.2|5382.2|20
1587051900000|2020-04-16 15:45:00|5389.2|5385.2|5397.7|5393.7|5399.7|5395.7|5388.7|5384.7|52
1587052200000|2020-04-16 15:50:00|5398.2|5394.2|5411.7|5407.7|5412.2|5408.2|5396.7|5392.7|14
1587052500000|2020-04-16 15:55:00|5409.7|5405.7|5409.7|5405.7|5413.2|5409.2|5406.2|5402.2|97
1587052800000|2020-04-16 16:00:00|5409.2|5405.2|5400.7|5396.7|5415.2|5411.2|5400.2|5396.2|44
1587053100000|2020-04-16 16:05:00|5403.7|5399.7|5389.7|5385.7|5404.2|5400.2|5389.7|5385.7|95
1587053400000|2020-04-16 16:10:00|5390.2|5386.2|5384.7|5380.7|5390.2|5386.2|5384.2|5380.2|6
1587053700000|2020-04-16 16:15:00|5384.2|5380.2|5375.2|5371.2|5384.2|5380.2|5373.2|5369.2|45
1587054000000|2020-04-16 16:20:00|5374.7|5370.7|5365.7|5361.7|5375.2|5371.2|5365.7|5361.7|42
1587054300000|2020-04-16 16:25:00|5366.2|5362.2|5368.7|5364.7|5369.7|5365.7|5363.2|5359.2|13
1587054600000|2020-04-16 16:30:00|5367.7|5363.7|5350.7|5346.7|5367.7|5363.7|5348.2|5344.2|45
1587054900000|2020-04-16 16:35:00|5351.2|5347.2|5360.2|5356.2|5360.2|5356.2|5349.7|5345.7|54
1587055200000|2020-04-16 16:40:00|5359.7|5355.7|5363.2|5359.2|5369.7|5365.7|5358.7|5354.7|100
1587055500000|2020-04-16 16:45:00|5363.7|5359.7|5368.2|5364.2|5369.2|5365.2|5360.2|5356.2|12
1587055800000|2020-04-16 16:50:00|5367.7|5363.7|5359.7|5355.7|5369.2|5365.2|5358.2|5354.2|38
1587056100000|2020-04-16 16:55:00|5359.2|5355.2|5365.7|5361.7|5368.2|5364.2|5355.2|5351.2|30
1587056400000|2020-04-16 17:00:00|5366.2|5362.2|5359.2|5355.2|5370.7|5366.7|5359.2|5355.2|47
1587056700000|2020-04-16 17:05:00|5359.7|5355.7|5364.2|5360.2|5367.2|5363.2|5359.7|5355.7|41
1587057000000|2020-04-16 17:10:00|5364.7|5360.7|5360.2|5356.2|5367.2|5363.2|5357.7|5353.7|53
1587057300000|2020-04-16 17:15:00|5360.7|5356.7|5361.7|5357.7|5364.7|5360.7|5356.7|5352.7|6
1587057600000|2020-04-16 17:20:00|5362.2|5358.2|5364.7|5360.7|5368.2|5364.2|5359.7|5355.7|6
1587057900000|2020-04-16 17:25:00|5365.2|5361.2|5368.2|5364.2|5368.2|5364.2|5363.2|5359.2|11
1587058200000|2020-04-16 17:30:00|5367.7|5363.7|5373.7|5369.7|5374.7|5370.7|5367.2|5363.2|20
1587058500000|2020-04-16 17:35:00|5374.2|5370.2|5370.7|5366.7|5379.2|5375.2|5370.2|5366.2|38
1587058800000|2020-04-16 17:40:00|5371.2|5367.2|5371.2|5367.2|5372.2|5368.2|5365.2|5361.2|25
1587059100000|2020-04-16 17:45:00|5370.7|5366.7|5363.2|5359.2|5370.7|5366.7|5362.7|5358.7|56
1587059400000|2020-04-16 17:50:00|5362.7|5358.7|5359.7|5355.7|5365.7|5361.7|5356.7|5352.7|5
1587059700000|2020-04-16 17:55:00|5360.2|5356.2|5358.7|5354.7|5361.2|5357.2|5353.7|5349.7|6
1587060000000|2020-04-16 18:00:00|5358.2|5354.2|5357.7|5353.7|5359.7|5355.7|5349.7|5345.7|13
1587060300000|2020-04-16 18:05:00|5357.2|5353.2|5367.7|5363.7|5368.2|5364.2|5354.2|5350.2|22
1587060600000|2020-04-16 18:10:00|5367.2|5363.2|5370.2|5366.2|5372.2|5368.2|5365.2|5361.2|22
1587060900000|2020-04-16 18:15:00|5370.7|5366.7|5368.7|5364.7|5377.2|5373.2|5367.7|5363.7|29
1587061200000|2020-04-16 18:20:00|5368.2|5364.2|5364.2|5360.2|5371.7|5367.7|5362.7|5358.7|9
1587061500000|2020-04-16 18:25:00|5363.7|5359.7|5367.7|5363.7|5369.7|5365.7|5361.2|5357.2|9
1587061800000|2020-04-16 18:30:00|5367.2|5363.2|5369.7|5365.7|5372.2|5368.2|5364.7|5360.7|17
1587062100000|2020-04-16 18:35:00|5369.2|5365.2|5376.2|5372.2|5379.2|5375.2|5368.7|5364.7|27
1587062400000|2020-04-16 18:40:00|5373.7|5369.7|5374.2|5370.2|5376.7|5372.7|5367.7|5363.7|24
1587062700000|2020-04-16 18:45:00|5374.7|5370.7|5372.7|5368.7|5375.2|5371.2|5369.2|5365.2|33
1587063000000|2020-04-16 18:50:00|5373.2|5369.2|5373.7|5369.7|5373.7|5369.7|5367.7|5363.7|17
1587063300000|2020-04-16 18:55:00|5372.2|5368.2|5369.7|5365.7|5375.2|5371.2|5369.2|5365.2|12
1587063600000|2020-04-16 19:00:00|5371.2|5367.2|5371.2|5367.2|5376.2|5372.2|5369.2|5365.2|102
1587063900000|2020-04-16 19:05:00|5371.7|5367.7|5375.2|5371.2|5377.7|5373.7|5369.2|5365.2|95
1587064200000|2020-04-16 19:10:00|5374.7|5370.7|5378.7|5374.7|5379.2|5375.2|5371.2|5367.2|189
1587064500000|2020-04-16 19:15:00|5379.2|5375.2|5374.7|5370.7|5384.2|5380.2|5373.7|5369.7|147
1587064800000|2020-04-16 19:20:00|5375.2|5371.2|5388.2|5384.2|5388.2|5384.2|5371.7|5367.7|97
1587065100000|2020-04-16 19:25:00|5390.7|5386.7|5394.7|5390.7|5394.7|5390.7|5382.7|5378.7|124
1587065400000|2020-04-16 19:30:00|5395.2|5391.2|5402.7|5398.7|5403.2|5399.2|5395.2|5391.2|25
1587065700000|2020-04-16 19:35:00|5403.7|5399.7|5399.2|5395.2|5404.2|5400.2|5395.7|5391.7|39
1587066000000|2020-04-16 19:40:00|5399.7|5395.7|5398.7|5394.7|5400.7|5396.7|5395.2|5391.2|50
1587066300000|2020-04-16 19:45:00|5399.2|5395.2|5405.7|5401.7|5406.7|5402.7|5397.2|5393.2|137
1587066600000|2020-04-16 19:50:00|5407.2|5403.2|5421.7|5417.7|5422.7|5418.7|5407.2|5403.2|578
1587066900000|2020-04-16 19:55:00|5422.2|5418.2|5406.7|5402.7|5422.2|5418.2|5406.7|5402.7|279
1587067200000|2020-04-16 20:00:00|5407.7|5403.7|5410.2|5406.2|5410.2|5406.2|5402.2|5398.2|34
1587067500000|2020-04-16 20:05:00|5410.7|5406.7|5414.7|5410.7|5415.7|5411.7|5410.7|5406.7|13
1587067800000|2020-04-16 20:10:00|5415.2|5411.2|5416.2|5412.2|5418.7|5414.7|5415.2|5411.2|25
1587068100000|2020-04-16 20:15:00|5416.7|5412.7|5414.2|5410.2|5416.7|5412.7|5414.2|5410.2|19
1587068400000|2020-04-16 20:20:00|5413.7|5409.7|5411.7|5407.7|5413.7|5409.7|5411.7|5407.7|1
1587068700000|2020-04-16 20:25:00|5412.2|5408.2|5412.7|5408.7|5412.7|5408.7|5412.2|5408.2|0
1587069000000|2020-04-16 20:30:00|5413.2|5409.2|5419.7|5415.7|5421.7|5417.7|5413.2|5409.2|44
1587069300000|2020-04-16 20:35:00|5420.7|5416.7|5429.7|5425.7|5430.2|5426.2|5420.7|5416.7|27
1587069600000|2020-04-16 20:40:00|5428.2|5424.2|5438.7|5434.7|5438.7|5434.7|5427.7|5423.7|56
1587069900000|2020-04-16 20:45:00|5439.2|5435.2|5444.7|5440.7|5446.2|5442.2|5436.7|5432.7|100
1587070200000|2020-04-16 20:50:00|5444.2|5440.2|5448.2|5444.2|5455.2|5451.2|5444.2|5440.2|72
1587070500000|2020-04-16 20:55:00|5447.7|5443.7|5458.7|5454.7|5459.7|5455.7|5447.7|5443.7|63
1587070800000|2020-04-16 21:00:00|5460.9|5455.9|5474.2|5469.2|5496.5|5491.5|5460|5455|0
1587071100000|2020-04-16 21:05:00|5474.1|5469.1|5469.5|5464.5|5479.7|5474.7|5461.5|5456.5|0
1587071400000|2020-04-16 21:10:00|5468.2|5463.2|5489.9|5484.9|5498|5493|5464.3|5459.3|0
1587071700000|2020-04-16 21:15:00|5488.6|5483.6|5502.9|5497.9|5505.8|5500.8|5478.1|5473.1|0
1587072000000|2020-04-16 21:20:00|5505.3|5500.3|5505|5500|5507.5|5502.5|5498|5493|0
1587072300000|2020-04-16 21:25:00|5505.5|5500.5|5502.4|5497.4|5505.5|5500.5|5494|5489|0
1587072600000|2020-04-16 21:30:00|5503.2|5498.2|5526.3|5521.3|5526.3|5521.3|5503.2|5498.2|0
1587072900000|2020-04-16 21:35:00|5526.2|5521.2|5528.3|5523.3|5531.1|5526.1|5517.3|5512.3|0
1587073200000|2020-04-16 21:40:00|5527.5|5522.5|5534.2|5529.2|5547.7|5542.7|5527.4|5522.4|0
1587073500000|2020-04-16 21:45:00|5534.4|5529.4|5515.6|5510.6|5535.3|5530.3|5509.7|5504.7|0
1587073800000|2020-04-16 21:50:00|5514.5|5509.5|5504.3|5499.3|5525.7|5520.7|5500.9|5495.9|0
1587074100000|2020-04-16 21:55:00|5505.8|5500.8|5489.9|5484.9|5505.8|5500.8|5476.9|5471.9|0
1587074400000|2020-04-16 22:00:00|5511.8|5506.8|5503.5|5498.5|5513|5508|5492.4|5487.4|0
1587074700000|2020-04-16 22:05:00|5503.8|5498.8|5484.8|5479.8|5507.4|5502.4|5483|5478|0
1587075000000|2020-04-16 22:10:00|5484.2|5479.2|5492.8|5487.8|5495.1|5490.1|5481.9|5476.9|0
1587075300000|2020-04-16 22:15:00|5492.3|5487.3|5502.3|5497.3|5502.6|5497.6|5487.5|5482.5|0
1587075600000|2020-04-16 22:20:00|5501.7|5496.7|5506.5|5501.5|5513.2|5508.2|5498.7|5493.7|0
1587075900000|2020-04-16 22:25:00|5506.2|5501.2|5509.9|5504.9|5509.9|5504.9|5496.5|5491.5|0
1587076200000|2020-04-16 22:30:00|5509.3|5504.3|5497.4|5492.4|5510.5|5505.5|5496.4|5491.4|0
1587076500000|2020-04-16 22:35:00|5498|5493|5506.3|5501.3|5508.6|5503.6|5496.2|5491.2|0
1587076800000|2020-04-16 22:40:00|5506.6|5501.6|5508.8|5503.8|5511.2|5506.2|5505.3|5500.3|0
1587077100000|2020-04-16 22:45:00|5509|5504|5535.7|5530.7|5541.2|5536.2|5508.8|5503.8|0
1587077400000|2020-04-16 22:50:00|5536.3|5531.3|5537.7|5532.7|5543.2|5538.2|5528|5523|0
1587077700000|2020-04-16 22:55:00|5538.6|5533.6|5542.4|5537.4|5544.6|5539.6|5530.9|5525.9|0
1587078000000|2020-04-16 23:00:00|5543|5538|5552.7|5547.7|5555.5|5550.5|5537.6|5532.6|0
1587078300000|2020-04-16 23:05:00|5552.2|5547.2|5547.2|5542.2|5555.8|5550.8|5544.3|5539.3|0
1587078600000|2020-04-16 23:10:00|5546.9|5541.9|5552.3|5547.3|5556.4|5551.4|5545.1|5540.1|0
1587078900000|2020-04-16 23:15:00|5551.8|5546.8|5563.3|5558.3|5564.2|5559.2|5550|5545|0
1587079200000|2020-04-16 23:20:00|5563|5558|5562.4|5557.4|5566.6|5561.6|5560.5|5555.5|0
1587079500000|2020-04-16 23:25:00|5563|5558|5544.3|5539.3|5565|5560|5543.9|5538.9|0
1587079800000|2020-04-16 23:30:00|5542.8|5537.8|5545.1|5540.1|5547.9|5542.9|5533.8|5528.8|0
1587080100000|2020-04-16 23:35:00|5545.4|5540.4|5535.1|5530.1|5551.8|5546.8|5534.3|5529.3|0
1587080400000|2020-04-16 23:40:00|5535.4|5530.4|5527.2|5522.2|5545.5|5540.5|5526.6|5521.6|0
1587080700000|2020-04-16 23:45:00|5526.6|5521.6|5512.9|5507.9|5530.7|5525.7|5502.9|5497.9|0
1587081000000|2020-04-16 23:50:00|5512.6|5507.6|5516.9|5513.9|5534.4|5531.4|5506.9|5503.9|1076
1587081300000|2020-04-16 23:55:00|5517.4|5514.4|5521.9|5518.9|5528.4|5525.4|5515.4|5512.4|434
1587081600000|2020-04-17 00:00:00|5523.9|5520.9|5514.9|5512.9|5529.9|5527.9|5499.4|5497.4|828
1587081900000|2020-04-17 00:05:00|5514.4|5512.4|5528.9|5526.9|5530.4|5528.4|5509.9|5507.9|393
1587082200000|2020-04-17 00:10:00|5528.4|5526.4|5528.9|5526.9|5529.9|5527.9|5519.4|5517.4|377
1587082500000|2020-04-17 00:15:00|5529.9|5527.9|5534.4|5532.4|5542.9|5540.9|5526.9|5524.9|748
1587082800000|2020-04-17 00:20:00|5533.9|5531.9|5520.9|5518.9|5533.9|5531.9|5516.9|5514.9|738
1587083100000|2020-04-17 00:25:00|5521.4|5519.4|5539.9|5537.9|5545.4|5543.4|5520.9|5518.9|507
1587083400000|2020-04-17 00:30:00|5541.9|5539.9|5540.9|5538.9|5547.9|5545.9|5539.4|5537.4|510
1587083700000|2020-04-17 00:35:00|5540.4|5538.4|5547.9|5545.9|5548.9|5546.9|5538.4|5536.4|283
1587084000000|2020-04-17 00:40:00|5548.4|5546.4|5541.4|5539.4|5554.4|5552.4|5540.9|5538.9|451
1587084300000|2020-04-17 00:45:00|5539.9|5537.9|5532.9|5530.9|5544.4|5542.4|5531.4|5529.4|291
1587084600000|2020-04-17 00:50:00|5533.4|5531.4|5542.9|5540.9|5547.4|5545.4|5533.4|5531.4|289
1587084900000|2020-04-17 00:55:00|5543.4|5541.4|5550.4|5548.4|5553.9|5551.9|5542.4|5540.4|333
1587085200000|2020-04-17 01:00:00|5550.9|5548.9|5566.4|5564.4|5580.9|5578.9|5550.9|5548.9|730
1587085500000|2020-04-17 01:05:00|5568.4|5566.4|5565.4|5563.4|5574.9|5572.9|5563.9|5561.9|320
1587085800000|2020-04-17 01:10:00|5564.9|5562.9|5570.4|5568.4|5573.4|5571.4|5562.4|5560.4|232
1587086100000|2020-04-17 01:15:00|5570.9|5568.9|5576.4|5574.4|5576.4|5574.4|5563.4|5561.4|352
1587086400000|2020-04-17 01:20:00|5575.9|5573.9|5579.9|5577.9|5584.4|5582.4|5567.4|5565.4|640
1587086700000|2020-04-17 01:25:00|5580.4|5578.4|5577.9|5575.9|5590.9|5588.9|5573.9|5571.9|623
1587087000000|2020-04-17 01:30:00|5578.4|5576.4|5574.9|5572.9|5578.4|5576.4|5568.9|5566.9|494
1587087300000|2020-04-17 01:35:00|5574.4|5572.4|5578.9|5576.9|5580.4|5578.4|5571.9|5569.9|408
1587087600000|2020-04-17 01:40:00|5579.4|5577.4|5573.9|5571.9|5579.4|5577.4|5568.9|5566.9|368
1587087900000|2020-04-17 01:45:00|5574.4|5572.4|5582.9|5580.9|5583.4|5581.4|5572.4|5570.4|358
1587088200000|2020-04-17 01:50:00|5583.4|5581.4|5575.9|5573.9|5585.9|5583.9|5574.4|5572.4|362
1587088500000|2020-04-17 01:55:00|5575.4|5573.4|5563.9|5561.9|5576.4|5574.4|5563.4|5561.4|279
1587088800000|2020-04-17 02:00:00|5564.4|5562.4|5568.9|5566.9|5571.4|5569.4|5561.4|5559.4|370
1587089100000|2020-04-17 02:05:00|5569.4|5567.4|5569.9|5567.9|5573.4|5571.4|5564.9|5562.9|199
1587089400000|2020-04-17 02:10:00|5571.4|5569.4|5563.9|5561.9|5574.4|5572.4|5562.4|5560.4|251
1587089700000|2020-04-17 02:15:00|5564.4|5562.4|5575.9|5573.9|5576.4|5574.4|5563.9|5561.9|241
1587090000000|2020-04-17 02:20:00|5576.4|5574.4|5573.9|5571.9|5578.4|5576.4|5570.4|5568.4|217
1587090300000|2020-04-17 02:25:00|5573.4|5571.4|5578.4|5576.4|5578.4|5576.4|5572.4|5570.4|253
1587090600000|2020-04-17 02:30:00|5578.9|5576.9|5584.4|5582.4|5584.4|5582.4|5574.9|5572.9|475
1587090900000|2020-04-17 02:35:00|5583.4|5581.4|5573.4|5571.4|5585.4|5583.4|5573.4|5571.4|327
1587091200000|2020-04-17 02:40:00|5574.4|5572.4|5572.4|5570.4|5576.4|5574.4|5570.9|5568.9|489
1587091500000|2020-04-17 02:45:00|5571.9|5569.9|5565.9|5563.9|5572.4|5570.4|5557.4|5555.4|370
1587091800000|2020-04-17 02:50:00|5565.4|5563.4|5556.9|5554.9|5565.9|5563.9|5552.4|5550.4|225
1587092100000|2020-04-17 02:55:00|5557.4|5555.4|5555.9|5553.9|5559.9|5557.9|5554.4|5552.4|182
1587092400000|2020-04-17 03:00:00|5555.4|5553.4|5546.4|5544.4|5556.9|5554.9|5546.4|5544.4|307
1587092700000|2020-04-17 03:05:00|5546.9|5544.9|5549.9|5547.9|5551.4|5549.4|5543.9|5541.9|313
1587093000000|2020-04-17 03:10:00|5549.4|5547.4|5550.9|5548.9|5551.4|5549.4|5545.9|5543.9|199
1587093300000|2020-04-17 03:15:00|5551.4|5549.4|5551.9|5549.9|5556.4|5554.4|5548.4|5546.4|265
1587093600000|2020-04-17 03:20:00|5552.4|5550.4|5550.9|5548.9|5553.4|5551.4|5550.4|5548.4|168
1587093900000|2020-04-17 03:25:00|5551.4|5549.4|5551.4|5549.4|5555.4|5553.4|5550.4|5548.4|173
1587094200000|2020-04-17 03:30:00|5551.9|5549.9|5544.4|5542.4|5551.9|5549.9|5543.4|5541.4|258
1587094500000|2020-04-17 03:35:00|5543.9|5541.9|5535.4|5533.4|5547.4|5545.4|5533.9|5531.9|338
1587094800000|2020-04-17 03:40:00|5534.9|5532.9|5527.9|5525.9|5539.4|5537.4|5525.4|5523.4|364
1587095100000|2020-04-17 03:45:00|5527.4|5525.4|5533.4|5531.4|5533.4|5531.4|5525.4|5523.4|264
1587095400000|2020-04-17 03:50:00|5532.4|5530.4|5534.9|5532.9|5539.9|5537.9|5531.9|5529.9|262
1587095700000|2020-04-17 03:55:00|5534.4|5532.4|5540.9|5538.9|5541.4|5539.4|5524.4|5522.4|409
1587096000000|2020-04-17 04:00:00|5540.4|5538.4|5538.9|5536.9|5541.4|5539.4|5534.4|5532.4|256
1587096300000|2020-04-17 04:05:00|5538.4|5536.4|5535.9|5533.9|5543.4|5541.4|5535.4|5533.4|342
1587096600000|2020-04-17 04:10:00|5535.4|5533.4|5537.4|5535.4|5539.9|5537.9|5532.4|5530.4|260
1587096900000|2020-04-17 04:15:00|5536.9|5534.9|5544.9|5542.9|5545.4|5543.4|5535.4|5533.4|180
1587097200000|2020-04-17 04:20:00|5544.4|5542.4|5531.9|5529.9|5544.4|5542.4|5529.4|5527.4|237
1587097500000|2020-04-17 04:25:00|5532.4|5530.4|5535.9|5533.9|5536.4|5534.4|5527.4|5525.4|229
1587097800000|2020-04-17 04:30:00|5535.4|5533.4|5526.9|5524.9|5539.4|5537.4|5525.9|5523.9|421
1587098100000|2020-04-17 04:35:00|5526.4|5524.4|5530.9|5528.9|5531.4|5529.4|5518.4|5516.4|340
1587098400000|2020-04-17 04:40:00|5530.4|5528.4|5529.4|5527.4|5532.4|5530.4|5526.4|5524.4|377
1587098700000|2020-04-17 04:45:00|5528.4|5526.4|5526.9|5524.9|5533.4|5531.4|5524.9|5522.9|285
1587099000000|2020-04-17 04:50:00|5527.4|5525.4|5525.9|5523.9|5530.4|5528.4|5521.4|5519.4|247
1587099300000|2020-04-17 04:55:00|5526.4|5524.4|5521.9|5519.9|5526.4|5524.4|5516.4|5514.4|343
1587099600000|2020-04-17 05:00:00|5521.8|5519.8|5511.3|5509.3|5525.3|5523.3|5509.8|5507.8|620
1587099900000|2020-04-17 05:05:00|5510.3|5508.3|5517.3|5515.3|5520.3|5518.3|5507.3|5505.3|830
1587100200000|2020-04-17 05:10:00|5516.3|5514.3|5513.3|5511.3|5518.3|5516.3|5512.3|5510.3|478
1587100500000|2020-04-17 05:15:00|5513.8|5511.8|5519.3|5517.3|5519.3|5517.3|5512.3|5510.3|399
1587100800000|2020-04-17 05:20:00|5518.3|5516.3|5519.8|5517.8|5523.3|5521.3|5516.3|5514.3|496
1587101100000|2020-04-17 05:25:00|5520.3|5518.3|5534.8|5532.8|5534.8|5532.8|5518.3|5516.3|475
1587101400000|2020-04-17 05:30:00|5534.3|5532.3|5535.8|5533.8|5539.3|5537.3|5533.3|5531.3|555
1587101700000|2020-04-17 05:35:00|5536.3|5534.3|5534.3|5532.3|5536.3|5534.3|5531.3|5529.3|439
1587102000000|2020-04-17 05:40:00|5534.8|5532.8|5532.3|5530.3|5535.3|5533.3|5528.3|5526.3|356
1587102300000|2020-04-17 05:45:00|5531.3|5529.3|5535.3|5533.3|5535.3|5533.3|5527.3|5525.3|506
1587102600000|2020-04-17 05:50:00|5536.3|5534.3|5525.3|5523.3|5537.3|5535.3|5524.8|5522.8|762
1587102900000|2020-04-17 05:55:00|5525.8|5523.8|5537.3|5535.3|5538.3|5536.3|5523.3|5521.3|548
1587103200000|2020-04-17 06:00:00|5537.8|5534.8|5512.8|5509.8|5538.3|5535.3|5504.8|5501.8|1279
1587103500000|2020-04-17 06:05:00|5512.3|5509.3|5503.3|5500.3|5515.8|5512.8|5492.8|5489.8|2901
1587103800000|2020-04-17 06:10:00|5501.3|5498.3|5501.8|5498.8|5509.8|5506.8|5494.8|5491.8|1969
1587104100000|2020-04-17 06:15:00|5502.3|5499.3|5488.3|5485.3|5505.8|5502.8|5478.8|5475.8|1301
1587104400000|2020-04-17 06:20:00|5488.8|5485.8|5494.3|5491.3|5496.3|5493.3|5485.8|5482.8|845
1587104700000|2020-04-17 06:25:00|5493.8|5490.8|5489.3|5486.3|5496.8|5493.8|5486.8|5483.8|1041
1587105000000|2020-04-17 06:30:00|5488.6|5483.6|5487.8|5482.8|5489.8|5484.8|5485.1|5480.1|1
1587105300000|2020-04-17 06:35:00|5487.3|5482.3|5487.9|5482.9|5489.4|5484.4|5480|5475|0
1587105600000|2020-04-17 06:40:00|5487.7|5482.7|5494.9|5489.9|5495.4|5490.4|5486.6|5481.6|0
1587105900000|2020-04-17 06:45:00|5494.6|5489.6|5497.2|5492.2|5497.4|5492.4|5489|5484|0
1587106200000|2020-04-17 06:50:00|5497.5|5492.5|5495.5|5490.5|5500.7|5495.7|5494.4|5489.4|0
1587106500000|2020-04-17 06:55:00|5495|5490|5499|5494|5502.2|5497.2|5495|5490|0
1587106800000|2020-04-17 07:00:00|5499.6|5494.6|5490.9|5485.9|5502.4|5497.4|5488.1|5483.1|0
1587107100000|2020-04-17 07:05:00|5491.4|5486.4|5487.8|5482.8|5494.3|5489.3|5486.4|5481.4|0
1587107400000|2020-04-17 07:10:00|5495.3|5491.3|5491.8|5487.8|5495.3|5491.3|5484.3|5480.3|316
1587107700000|2020-04-17 07:15:00|5492.3|5488.3|5494.8|5490.8|5497.3|5493.3|5490.8|5486.8|112
1587108000000|2020-04-17 07:20:00|5495.3|5491.3|5496.8|5492.8|5496.8|5492.8|5493.3|5489.3|69
1587108300000|2020-04-17 07:25:00|5496.3|5492.3|5495.8|5491.8|5499.8|5495.8|5494.3|5490.3|120
1587108600000|2020-04-17 07:30:00|5495.3|5491.3|5474.3|5470.3|5497.3|5493.3|5474.3|5470.3|162
1587108900000|2020-04-17 07:35:00|5473.8|5469.8|5487.8|5483.8|5491.3|5487.3|5472.8|5468.8|163
1587109200000|2020-04-17 07:40:00|5487.3|5483.3|5456.3|5452.3|5487.3|5483.3|5455.8|5451.8|137
1587109500000|2020-04-17 07:45:00|5455.8|5451.8|5463.3|5459.3|5469.8|5465.8|5451.3|5447.3|182
1587109800000|2020-04-17 07:50:00|5462.8|5458.8|5466.3|5462.3|5468.8|5464.8|5459.8|5455.8|47
1587110100000|2020-04-17 07:55:00|5465.8|5461.8|5470.3|5466.3|5471.8|5467.8|5460.8|5456.8|29
1587110400000|2020-04-17 08:00:00|5469.8|5465.8|5472.3|5468.3|5478.3|5474.3|5468.8|5464.8|79
1587110700000|2020-04-17 08:05:00|5472.8|5468.8|5487.8|5483.8|5487.8|5483.8|5469.8|5465.8|81
1587111000000|2020-04-17 08:10:00|5487.3|5483.3|5478.8|5474.8|5487.3|5483.3|5473.8|5469.8|130
1587111300000|2020-04-17 08:15:00|5479.3|5475.3|5482.8|5478.8|5484.3|5480.3|5476.8|5472.8|41
1587111600000|2020-04-17 08:20:00|5483.3|5479.3|5478.3|5474.3|5484.3|5480.3|5476.8|5472.8|24
1587111900000|2020-04-17 08:25:00|5477.8|5473.8|5474.3|5470.3|5478.8|5474.8|5473.3|5469.3|21
1587112200000|2020-04-17 08:30:00|5473.8|5469.8|5474.8|5470.8|5474.8|5470.8|5465.8|5461.8|80
1587112500000|2020-04-17 08:35:00|5473.3|5469.3|5471.3|5467.3|5476.8|5472.8|5470.8|5466.8|12
1587112800000|2020-04-17 08:40:00|5471.8|5467.8|5474.8|5470.8|5476.8|5472.8|5469.8|5465.8|18
1587113100000|2020-04-17 08:45:00|5475.3|5471.3|5480.8|5476.8|5482.8|5478.8|5473.8|5469.8|40
1587113400000|2020-04-17 08:50:00|5481.3|5477.3|5472.8|5468.8|5481.3|5477.3|5471.8|5467.8|24
1587113700000|2020-04-17 08:55:00|5472.3|5468.3|5466.3|5462.3|5476.3|5472.3|5466.3|5462.3|28
1587114000000|2020-04-17 09:00:00|5465.8|5461.8|5473.3|5469.3|5475.3|5471.3|5465.8|5461.8|62
1587114300000|2020-04-17 09:05:00|5473.8|5469.8|5474.3|5470.3|5475.8|5471.8|5471.3|5467.3|32
1587114600000|2020-04-17 09:10:00|5474.8|5470.8|5479.8|5475.8|5485.3|5481.3|5474.8|5470.8|36
1587114900000|2020-04-17 09:15:00|5480.3|5476.3|5477.3|5473.3|5481.3|5477.3|5474.3|5470.3|17
1587115200000|2020-04-17 09:20:00|5477.8|5473.8|5477.8|5473.8|5479.8|5475.8|5476.3|5472.3|14
1587115500000|2020-04-17 09:25:00|5477.3|5473.3|5477.3|5473.3|5482.8|5478.8|5476.8|5472.8|35
1587115800000|2020-04-17 09:30:00|5476.8|5472.8|5478.8|5474.8|5479.8|5475.8|5471.8|5467.8|58
1587116100000|2020-04-17 09:35:00|5478.3|5474.3|5485.8|5481.8|5485.8|5481.8|5477.8|5473.8|14
1587116400000|2020-04-17 09:40:00|5485.3|5481.3|5491.8|5487.8|5493.3|5489.3|5484.8|5480.8|24
1587116700000|2020-04-17 09:45:00|5492.3|5488.3|5495.8|5491.8|5495.8|5491.8|5487.8|5483.8|47
1587117000000|2020-04-17 09:50:00|5496.3|5492.3|5490.8|5486.8|5507.8|5503.8|5489.8|5485.8|95
1587117300000|2020-04-17 09:55:00|5491.3|5487.3|5484.8|5480.8|5493.3|5489.3|5483.3|5479.3|86
1587117600000|2020-04-17 10:00:00|5484.3|5480.3|5490.8|5486.8|5494.8|5490.8|5483.8|5479.8|106
1587117900000|2020-04-17 10:05:00|5490.3|5486.3|5495.8|5491.8|5496.3|5492.3|5489.3|5485.3|59
1587118200000|2020-04-17 10:10:00|5495.3|5491.3|5496.3|5492.3|5501.8|5497.8|5494.3|5490.3|52
1587118500000|2020-04-17 10:15:00|5496.8|5492.8|5504.3|5500.3|5504.3|5500.3|5492.8|5488.8|11
1587118800000|2020-04-17 10:20:00|5503.8|5499.8|5503.3|5499.3|5504.8|5500.8|5499.8|5495.8|3
1587119100000|2020-04-17 10:25:00|5502.8|5498.8|5503.8|5499.8|5504.8|5500.8|5499.3|5495.3|15
1587119400000|2020-04-17 10:30:00|5503.3|5499.3|5503.8|5499.8|5504.8|5500.8|5499.3|5495.3|8
1587119700000|2020-04-17 10:35:00|5503.3|5499.3|5502.8|5498.8|5503.3|5499.3|5497.8|5493.8|52
1587120000000|2020-04-17 10:40:00|5502.3|5498.3|5496.3|5492.3|5502.3|5498.3|5494.8|5490.8|118
1587120300000|2020-04-17 10:45:00|5495.8|5491.8|5495.8|5491.8|5496.8|5492.8|5493.8|5489.8|13
1587120600000|2020-04-17 10:50:00|5497.8|5493.8|5499.3|5495.3|5499.3|5495.3|5495.3|5491.3|13
1587120900000|2020-04-17 10:55:00|5499.8|5495.8|5503.8|5499.8|5503.8|5499.8|5497.8|5493.8|7
1587121200000|2020-04-17 11:00:00|5504.3|5500.3|5505.3|5501.3|5506.3|5502.3|5502.3|5498.3|57
1587121500000|2020-04-17 11:05:00|5504.8|5500.8|5502.8|5498.8|5508.3|5504.3|5502.3|5498.3|58
1587121800000|2020-04-17 11:10:00|5502.3|5498.3|5493.8|5489.8|5503.3|5499.3|5492.8|5488.8|52
1587122100000|2020-04-17 11:15:00|5493.3|5489.3|5488.8|5484.8|5495.3|5491.3|5488.8|5484.8|47
1587122400000|2020-04-17 11:20:00|5489.3|5485.3|5488.8|5484.8|5491.3|5487.3|5487.3|5483.3|31
1587122700000|2020-04-17 11:25:00|5489.3|5485.3|5486.8|5482.8|5490.3|5486.3|5484.3|5480.3|25
1587123000000|2020-04-17 11:30:00|5486.3|5482.3|5478.8|5474.8|5486.3|5482.3|5476.8|5472.8|39
1587123300000|2020-04-17 11:35:00|5479.3|5475.3|5480.8|5476.8|5480.8|5476.8|5476.8|5472.8|19
1587123600000|2020-04-17 11:40:00|5480.3|5476.3|5482.3|5478.3|5482.8|5478.8|5478.8|5474.8|16
1587123900000|2020-04-17 11:45:00|5481.3|5477.3|5487.3|5483.3|5489.3|5485.3|5481.3|5477.3|53
1587124200000|2020-04-17 11:50:00|5486.8|5482.8|5490.8|5486.8|5491.3|5487.3|5486.3|5482.3|33
1587124500000|2020-04-17 11:55:00|5491.3|5487.3|5486.3|5482.3|5492.3|5488.3|5485.8|5481.8|24
1587124800000|2020-04-17 12:00:00|5485.8|5481.8|5491.3|5487.3|5495.8|5491.8|5485.8|5481.8|82
1587125100000|2020-04-17 12:05:00|5491.8|5487.8|5499.8|5495.8|5500.3|5496.3|5490.3|5486.3|106
1587125400000|2020-04-17 12:10:00|5499.3|5495.3|5500.8|5496.8|5503.3|5499.3|5495.8|5491.8|50
1587125700000|2020-04-17 12:15:00|5500.3|5496.3|5481.8|5477.8|5500.8|5496.8|5480.8|5476.8|157
1587126000000|2020-04-17 12:20:00|5481.3|5477.3|5476.3|5472.3|5481.3|5477.3|5473.8|5469.8|52
1587126300000|2020-04-17 12:25:00|5476.8|5472.8|5471.3|5467.3|5476.8|5472.8|5470.8|5466.8|25
1587126600000|2020-04-17 12:30:00|5470.8|5466.8|5470.3|5466.3|5475.3|5471.3|5469.8|5465.8|31
1587126900000|2020-04-17 12:35:00|5468.8|5464.8|5467.8|5463.8|5472.3|5468.3|5466.8|5462.8|23
1587127200000|2020-04-17 12:40:00|5468.3|5464.3|5471.3|5467.3|5474.3|5470.3|5467.8|5463.8|52
1587127500000|2020-04-17 12:45:00|5470.8|5466.8|5478.3|5474.3|5480.3|5476.3|5470.8|5466.8|61
1587127800000|2020-04-17 12:50:00|5476.8|5472.8|5478.3|5474.3|5478.8|5474.8|5473.3|5469.3|89
1587128100000|2020-04-17 12:55:00|5478.8|5474.8|5480.3|5476.3|5483.8|5479.8|5476.3|5472.3|35
1587128400000|2020-04-17 13:00:00|5480.8|5476.8|5480.8|5476.8|5485.3|5481.3|5479.8|5475.8|131
1587128700000|2020-04-17 13:05:00|5480.3|5476.3|5475.8|5471.8|5482.8|5478.8|5472.8|5468.8|118
1587129000000|2020-04-17 13:10:00|5475.3|5471.3|5480.8|5476.8|5481.3|5477.3|5472.8|5468.8|93
1587129300000|2020-04-17 13:15:00|5481.3|5477.3|5472.3|5468.3|5482.3|5478.3|5471.8|5467.8|91
1587129600000|2020-04-17 13:20:00|5472.8|5468.8|5467.8|5463.8|5474.8|5470.8|5465.8|5461.8|21
1587129900000|2020-04-17 13:25:00|5468.3|5464.3|5469.8|5465.8|5471.8|5467.8|5465.3|5461.3|33
1587130200000|2020-04-17 13:30:00|5469.3|5465.3|5455.8|5451.8|5475.8|5471.8|5455.8|5451.8|211
1587130500000|2020-04-17 13:35:00|5455.3|5451.3|5444.8|5440.8|5457.3|5453.3|5438.8|5434.8|337
1587130800000|2020-04-17 13:40:00|5444.3|5440.3|5444.8|5440.8|5445.8|5441.8|5439.8|5435.8|132
1587131100000|2020-04-17 13:45:00|5445.3|5441.3|5453.3|5449.3|5458.8|5454.8|5444.8|5440.8|125
1587131400000|2020-04-17 13:50:00|5451.8|5447.8|5449.8|5445.8|5455.8|5451.8|5449.8|5445.8|96
1587131700000|2020-04-17 13:55:00|5450.3|5446.3|5452.3|5448.3|5456.3|5452.3|5443.3|5439.3|172
1587132000000|2020-04-17 14:00:00|5451.8|5447.8|5443.3|5439.3|5452.8|5448.8|5443.3|5439.3|164
1587132300000|2020-04-17 14:05:00|5443.8|5439.8|5449.8|5445.8|5449.8|5445.8|5442.3|5438.3|92
1587132600000|2020-04-17 14:10:00|5449.3|5445.3|5443.3|5439.3|5452.3|5448.3|5440.3|5436.3|92
1587132900000|2020-04-17 14:15:00|5443.8|5439.8|5426.8|5422.8|5443.8|5439.8|5426.8|5422.8|102
1587133200000|2020-04-17 14:20:00|5426.3|5422.3|5435.3|5431.3|5436.3|5432.3|5424.8|5420.8|92
1587133500000|2020-04-17 14:25:00|5434.3|5430.3|5426.8|5422.8|5436.8|5432.8|5426.8|5422.8|59
1587133800000|2020-04-17 14:30:00|5426.3|5422.3|5426.3|5422.3|5429.3|5425.3|5419.8|5415.8|53
1587134100000|2020-04-17 14:35:00|5425.8|5421.8|5432.8|5428.8|5432.8|5428.8|5424.3|5420.3|54
1587134400000|2020-04-17 14:40:00|5430.8|5426.8|5434.3|5430.3|5437.3|5433.3|5430.3|5426.3|81
1587134700000|2020-04-17 14:45:00|5433.8|5429.8|5424.8|5420.8|5435.3|5431.3|5423.8|5419.8|149
1587135000000|2020-04-17 14:50:00|5424.3|5420.3|5440.3|5436.3|5440.8|5436.8|5423.8|5419.8|77
1587135300000|2020-04-17 14:55:00|5440.8|5436.8|5434.3|5430.3|5444.8|5440.8|5433.8|5429.8|190
1587135600000|2020-04-17 15:00:00|5433.8|5429.8|5447.8|5443.8|5449.8|5445.8|5429.8|5425.8|106
1587135900000|2020-04-17 15:05:00|5447.3|5443.3|5445.8|5441.8|5449.8|5445.8|5444.3|5440.3|63
1587136200000|2020-04-17 15:10:00|5445.3|5441.3|5444.3|5440.3|5447.8|5443.8|5436.8|5432.8|71
1587136500000|2020-04-17 15:15:00|5443.8|5439.8|5434.8|5430.8|5444.8|5440.8|5432.8|5428.8|46
1587136800000|2020-04-17 15:20:00|5435.3|5431.3|5439.3|5435.3|5441.8|5437.8|5426.8|5422.8|69
1587137100000|2020-04-17 15:25:00|5438.8|5434.8|5429.8|5425.8|5441.8|5437.8|5427.3|5423.3|77
1587137400000|2020-04-17 15:30:00|5429.3|5425.3|5448.8|5444.8|5449.8|5445.8|5428.8|5424.8|55
1587137700000|2020-04-17 15:35:00|5449.3|5445.3|5459.3|5455.3|5459.3|5455.3|5449.3|5445.3|113
1587138000000|2020-04-17 15:40:00|5458.8|5454.8|5463.3|5459.3|5466.8|5462.8|5455.8|5451.8|105
1587138300000|2020-04-17 15:45:00|5463.8|5459.8|5455.3|5451.3|5466.8|5462.8|5453.3|5449.3|39
1587138600000|2020-04-17 15:50:00|5454.8|5450.8|5454.8|5450.8|5456.8|5452.8|5448.8|5444.8|26
1587138900000|2020-04-17 15:55:00|5454.3|5450.3|5454.8|5450.8|5456.3|5452.3|5450.8|5446.8|18
1587139200000|2020-04-17 16:00:00|5454.3|5450.3|5451.8|5447.8|5456.3|5452.3|5451.8|5447.8|20
1587139500000|2020-04-17 16:05:00|5452.8|5448.8|5448.8|5444.8|5456.8|5452.8|5448.8|5444.8|21
1587139800000|2020-04-17 16:10:00|5447.8|5443.8|5449.3|5445.3|5451.8|5447.8|5446.3|5442.3|15
1587140100000|2020-04-17 16:15:00|5449.8|5445.8|5453.3|5449.3|5454.8|5450.8|5448.8|5444.8|47
1587140400000|2020-04-17 16:20:00|5453.8|5449.8|5451.3|5447.3|5455.8|5451.8|5450.8|5446.8|10
1587140700000|2020-04-17 16:25:00|5451.8|5447.8|5443.3|5439.3|5453.8|5449.8|5443.3|5439.3|18
1587141000000|2020-04-17 16:30:00|5442.8|5438.8|5447.8|5443.8|5447.8|5443.8|5441.8|5437.8|14
1587141300000|2020-04-17 16:35:00|5447.3|5443.3|5453.3|5449.3|5453.3|5449.3|5446.3|5442.3|15
1587141600000|2020-04-17 16:40:00|5452.8|5448.8|5462.8|5458.8|5465.3|5461.3|5451.3|5447.3|34
1587141900000|2020-04-17 16:45:00|5463.3|5459.3|5469.3|5465.3|5469.8|5465.8|5461.3|5457.3|6
1587142200000|2020-04-17 16:50:00|5469.8|5465.8|5462.3|5458.3|5469.8|5465.8|5461.8|5457.8|16
1587142500000|2020-04-17 16:55:00|5461.8|5457.8|5449.8|5445.8|5461.8|5457.8|5449.8|5445.8|45
1587142800000|2020-04-17 17:00:00|5448.8|5444.8|5451.8|5447.8|5453.3|5449.3|5445.3|5441.3|41
1587143100000|2020-04-17 17:05:00|5451.3|5447.3|5448.3|5444.3|5451.8|5447.8|5445.8|5441.8|12
1587143400000|2020-04-17 17:10:00|5448.8|5444.8|5449.3|5445.3|5451.3|5447.3|5448.8|5444.8|7
1587143700000|2020-04-17 17:15:00|5448.8|5444.8|5451.3|5447.3|5451.3|5447.3|5446.8|5442.8|12
1587144000000|2020-04-17 17:20:00|5450.8|5446.8|5448.8|5444.8|5454.3|5450.3|5448.8|5444.8|10
1587144300000|2020-04-17 17:25:00|5450.3|5446.3|5448.3|5444.3|5453.8|5449.8|5447.3|5443.3|31
1587144600000|2020-04-17 17:30:00|5447.8|5443.8|5448.8|5444.8|5451.3|5447.3|5446.8|5442.8|4
1587144900000|2020-04-17 17:35:00|5447.3|5443.3|5449.3|5445.3|5452.3|5448.3|5447.3|5443.3|55
1587145200000|2020-04-17 17:40:00|5450.8|5446.8|5449.3|5445.3|5451.8|5447.8|5449.3|5445.3|15
1587145500000|2020-04-17 17:45:00|5448.3|5444.3|5440.3|5436.3|5448.3|5444.3|5440.3|5436.3|13
1587145800000|2020-04-17 17:50:00|5441.8|5437.8|5442.8|5438.8|5442.8|5438.8|5441.3|5437.3|9
1587146100000|2020-04-17 17:55:00|5444.3|5440.3|5444.8|5440.8|5444.8|5440.8|5444.3|5440.3|2
1587146400000|2020-04-17 18:00:00|5445.3|5441.3|5443.3|5439.3|5446.8|5442.8|5443.3|5439.3|8
1587146700000|2020-04-17 18:05:00|5443.8|5439.8|5447.8|5443.8|5448.3|5444.3|5443.8|5439.8|18
1587147000000|2020-04-17 18:10:00|5447.3|5443.3|5443.8|5439.8|5450.8|5446.8|5443.8|5439.8|16
1587147300000|2020-04-17 18:15:00|5443.3|5439.3|5444.8|5440.8|5445.8|5441.8|5443.3|5439.3|5
1587147600000|2020-04-17 18:20:00|5445.3|5441.3|5445.8|5441.8|5448.3|5444.3|5444.8|5440.8|8
1587147900000|2020-04-17 18:25:00|5445.3|5441.3|5444.3|5440.3|5446.3|5442.3|5444.3|5440.3|8
1587148200000|2020-04-17 18:30:00|5443.8|5439.8|5438.8|5434.8|5443.8|5439.8|5434.8|5430.8|41
1587148500000|2020-04-17 18:35:00|5439.3|5435.3|5441.8|5437.8|5441.8|5437.8|5436.8|5432.8|36
1587148800000|2020-04-17 18:40:00|5442.3|5438.3|5447.3|5443.3|5447.8|5443.8|5440.3|5436.3|41
1587149100000|2020-04-17 18:45:00|5447.8|5443.8|5450.8|5446.8|5451.3|5447.3|5445.8|5441.8|20
1587149400000|2020-04-17 18:50:00|5451.3|5447.3|5450.8|5446.8|5455.3|5451.3|5450.8|5446.8|52
1587149700000|2020-04-17 18:55:00|5450.3|5446.3|5460.3|5456.3|5460.8|5456.8|5446.8|5442.8|25
1587150000000|2020-04-17 19:00:00|5459.8|5455.8|5460.8|5456.8|5462.3|5458.3|5456.3|5452.3|22
1587150300000|2020-04-17 19:05:00|5460.3|5456.3|5455.3|5451.3|5460.3|5456.3|5452.3|5448.3|20
1587150600000|2020-04-17 19:10:00|5454.8|5450.8|5458.3|5454.3|5459.3|5455.3|5452.8|5448.8|9
1587150900000|2020-04-17 19:15:00|5458.8|5454.8|5470.3|5466.3|5470.3|5466.3|5458.3|5454.3|22
1587151200000|2020-04-17 19:20:00|5470.8|5466.8|5471.3|5467.3|5472.8|5468.8|5469.3|5465.3|35
1587151500000|2020-04-17 19:25:00|5471.8|5467.8|5479.8|5475.8|5479.8|5475.8|5471.8|5467.8|22
1587151800000|2020-04-17 19:30:00|5480.3|5476.3|5476.3|5472.3|5480.8|5476.8|5475.3|5471.3|14
1587152100000|2020-04-17 19:35:00|5476.8|5472.8|5484.3|5480.3|5484.3|5480.3|5475.8|5471.8|40
1587152400000|2020-04-17 19:40:00|5484.8|5480.8|5481.8|5477.8|5485.8|5481.8|5477.3|5473.3|45
1587152700000|2020-04-17 19:45:00|5482.3|5478.3|5483.3|5479.3|5485.3|5481.3|5479.3|5475.3|28
1587153000000|2020-04-17 19:50:00|5488.3|5484.3|5504.3|5500.3|5504.3|5500.3|5487.3|5483.3|201
1587153300000|2020-04-17 19:55:00|5503.8|5499.8|5502.8|5498.8|5504.8|5500.8|5493.3|5489.3|481
1587153600000|2020-04-17 20:00:00|5501.3|5497.3|5504.3|5500.3|5505.8|5501.8|5496.3|5492.3|11
1587153900000|2020-04-17 20:05:00|5503.8|5499.8|5502.8|5498.8|5504.3|5500.3|5502.3|5498.3|6
1587154200000|2020-04-17 20:10:00|5503.3|5499.3|5504.8|5500.8|5506.8|5502.8|5503.3|5499.3|11
1587154500000|2020-04-17 20:15:00|5503.3|5499.3|5504.3|5500.3|5505.8|5501.8|5502.8|5498.8|11
1587154800000|2020-04-17 20:20:00|5504.8|5500.8|5503.8|5499.8|5505.8|5501.8|5503.3|5499.3|8
1587155100000|2020-04-17 20:25:00|5504.8|5500.8|5501.8|5497.8|5504.8|5500.8|5501.8|5497.8|8
1587155400000|2020-04-17 20:30:00|5502.3|5498.3|5500.8|5496.8|5503.8|5499.8|5500.8|5496.8|9
1587155700000|2020-04-17 20:35:00|5500.3|5496.3|5497.8|5493.8|5500.3|5496.3|5497.3|5493.3|5
1587156000000|2020-04-17 20:40:00|5498.3|5494.3|5499.8|5495.8|5499.8|5495.8|5494.8|5490.8|19
1587156300000|2020-04-17 20:45:00|5502.8|5498.8|5497.8|5493.8|5507.8|5503.8|5497.8|5493.8|61
1587156600000|2020-04-17 20:50:00|5498.3|5494.3|5497.3|5493.3|5501.3|5497.3|5497.3|5493.3|13
1587156900000|2020-04-17 20:55:00|5498.8|5494.8|5493.3|5489.3|5498.8|5494.8|5491.3|5487.3|22
1587333600000|2020-04-19 22:00:00|5464.6|5459.6|5460.1|5455.1|5479.2|5474.2|5460.1|5455.1|0
1587333900000|2020-04-19 22:05:00|5459.6|5454.6|5471.7|5466.7|5472|5467|5457.9|5452.9|0
1587334200000|2020-04-19 22:10:00|5469.7|5464.7|5462.7|5457.7|5473.6|5468.6|5460.9|5455.9|0
1587334500000|2020-04-19 22:15:00|5462.9|5457.9|5458.1|5453.1|5463.9|5458.9|5456.9|5451.9|0
1587334800000|2020-04-19 22:20:00|5458.6|5453.6|5442.9|5437.9|5459.5|5454.5|5440.8|5435.8|0
1587335100000|2020-04-19 22:25:00|5443.1|5438.1|5453.9|5448.9|5454.5|5449.5|5442.3|5437.3|0
1587335400000|2020-04-19 22:30:00|5454|5449|5456|5451|5459.1|5454.1|5448.8|5443.8|0
1587335700000|2020-04-19 22:35:00|5455.7|5450.7|5450.5|5445.5|5459.3|5454.3|5448|5443|0
1587336000000|2020-04-19 22:40:00|5450.2|5445.2|5450.5|5445.5|5453.7|5448.7|5446.5|5441.5|0
1587336300000|2020-04-19 22:45:00|5450.2|5445.2|5462.3|5457.3|5462.6|5457.6|5450.2|5445.2|0
1587336600000|2020-04-19 22:50:00|5462.9|5457.9|5468.2|5463.2|5468.8|5463.8|5462.3|5457.3|0
1587336900000|2020-04-19 22:55:00|5467.6|5462.6|5471.7|5466.7|5471.7|5466.7|5464.4|5459.4|0
1587337200000|2020-04-19 23:00:00|5471.4|5466.4|5464.3|5459.3|5474.9|5469.9|5464|5459|0
1587337500000|2020-04-19 23:05:00|5464.6|5459.6|5470.2|5465.2|5470.7|5465.7|5462.6|5457.6|0
1587337800000|2020-04-19 23:10:00|5470.7|5465.7|5474.4|5469.4|5474.6|5469.6|5470.1|5465.1|0
1587338100000|2020-04-19 23:15:00|5474.5|5469.5|5475.5|5470.5|5476.7|5471.7|5472.5|5467.5|0
1587338400000|2020-04-19 23:20:00|5475.8|5470.8|5479|5474|5479.9|5474.9|5475.7|5470.7|0
1587338700000|2020-04-19 23:25:00|5479.2|5474.2|5476.1|5471.1|5479.6|5474.6|5475|5470|0
1587339000000|2020-04-19 23:30:00|5476.3|5471.3|5476|5471|5478.3|5473.3|5472.9|5467.9|0
1587339300000|2020-04-19 23:35:00|5475.7|5470.7|5471.9|5466.9|5476.5|5471.5|5467.8|5462.8|0
1587339600000|2020-04-19 23:40:00|5472.5|5467.5|5472.6|5467.6|5472.6|5467.6|5465.6|5460.6|0
1587339900000|2020-04-19 23:45:00|5472.3|5467.3|5465.3|5460.3|5477.2|5472.2|5465|5460|0
1587340200000|2020-04-19 23:50:00|5465|5460|5448.3|5445.3|5465.8|5462.8|5444.3|5441.3|765
1587340500000|2020-04-19 23:55:00|5448.8|5445.8|5455.8|5452.8|5458.3|5455.3|5440.3|5437.3|668
1587340800000|2020-04-20 00:00:00|5457.8|5454.8|5491.8|5489.8|5494.8|5492.8|5457.8|5454.8|862
1587341100000|2020-04-20 00:05:00|5490.8|5488.8|5484.8|5482.8|5493.3|5491.3|5473.8|5471.8|668
1587341400000|2020-04-20 00:10:00|5483.3|5481.3|5464.8|5462.8|5484.3|5482.3|5464.8|5462.8|597
1587341700000|2020-04-20 00:15:00|5464.3|5462.3|5493.8|5491.8|5493.8|5491.8|5460.8|5458.8|323
1587342000000|2020-04-20 00:20:00|5493.3|5491.3|5484.8|5482.8|5515.3|5513.3|5484.8|5482.8|511
1587342300000|2020-04-20 00:25:00|5484.3|5482.3|5488.8|5486.8|5498.3|5496.3|5482.8|5480.8|227
1587342600000|2020-04-20 00:30:00|5488.3|5486.3|5495.3|5493.3|5496.8|5494.8|5486.8|5484.8|221
1587342900000|2020-04-20 00:35:00|5495.8|5493.8|5499.8|5497.8|5513.8|5511.8|5495.3|5493.3|288
1587343200000|2020-04-20 00:40:00|5498.8|5496.8|5491.1|5489.1|5498.8|5496.8|5488.6|5486.6|171
1587343500000|2020-04-20 00:45:00|5491.6|5489.6|5498.1|5496.1|5508.1|5506.1|5485.6|5483.6|438
1587343800000|2020-04-20 00:50:00|5497.6|5495.6|5492.1|5490.1|5500.1|5498.1|5488.6|5486.6|175
1587344100000|2020-04-20 00:55:00|5494.1|5492.1|5500.1|5498.1|5503.1|5501.1|5494.1|5492.1|168
1587344400000|2020-04-20 01:00:00|5499.6|5497.6|5483.1|5481.1|5501.6|5499.6|5481.6|5479.6|267
1587344700000|2020-04-20 01:05:00|5482.6|5480.6|5473.6|5471.6|5485.6|5483.6|5471.6|5469.6|507
1587345000000|2020-04-20 01:10:00|5473.1|5471.1|5472.1|5470.1|5477.6|5475.6|5465.6|5463.6|355
1587345300000|2020-04-20 01:15:00|5473.1|5471.1|5480.6|5478.6|5482.1|5480.1|5469.1|5467.1|235
1587345600000|2020-04-20 01:20:00|5481.1|5479.1|5468.1|5466.1|5484.6|5482.6|5464.6|5462.6|330
1587345900000|2020-04-20 01:25:00|5469.1|5467.1|5458.6|5456.6|5472.1|5470.1|5458.1|5456.1|337
1587346200000|2020-04-20 01:30:00|5459.6|5457.6|5445.1|5443.1|5462.1|5460.1|5443.6|5441.6|573
1587346500000|2020-04-20 01:35:00|5444.1|5442.1|5433.6|5431.6|5444.6|5442.6|5420.6|5418.6|789
1587346800000|2020-04-20 01:40:00|5434.1|5432.1|5431.1|5429.1|5438.1|5436.1|5423.6|5421.6|489
1587347100000|2020-04-20 01:45:00|5430.6|5428.6|5433.6|5431.6|5441.6|5439.6|5430.1|5428.1|351
1587347400000|2020-04-20 01:50:00|5432.6|5430.6|5432.1|5430.1|5434.1|5432.1|5426.1|5424.1|335
1587347700000|2020-04-20 01:55:00|5432.6|5430.6|5418.6|5416.6|5434.6|5432.6|5417.6|5415.6|403
1587348000000|2020-04-20 02:00:00|5419.1|5417.1|5431.6|5429.6|5432.1|5430.1|5418.1|5416.1|451
1587348300000|2020-04-20 02:05:00|5432.1|5430.1|5434.1|5432.1|5439.1|5437.1|5431.1|5429.1|354
1587348600000|2020-04-20 02:10:00|5434.6|5432.6|5436.6|5434.6|5437.1|5435.1|5421.6|5419.6|381
1587348900000|2020-04-20 02:15:00|5436.1|5434.1|5437.1|5435.1|5441.6|5439.6|5432.6|5430.6|193
1587349200000|2020-04-20 02:20:00|5437.6|5435.6|5441.1|5439.1|5441.6|5439.6|5436.1|5434.1|185
1587349500000|2020-04-20 02:25:00|5441.6|5439.6|5444.1|5442.1|5445.6|5443.6|5440.1|5438.1|170
1587349800000|2020-04-20 02:30:00|5443.6|5441.6|5443.6|5441.6|5447.1|5445.1|5439.6|5437.6|170
1587350100000|2020-04-20 02:35:00|5444.1|5442.1|5445.1|5443.1|5445.6|5443.6|5438.6|5436.6|192
1587350400000|2020-04-20 02:40:00|5445.6|5443.6|5451.6|5449.6|5454.1|5452.1|5443.1|5441.1|194
1587350700000|2020-04-20 02:45:00|5450.6|5448.6|5445.6|5443.6|5453.6|5451.6|5444.1|5442.1|205
1587351000000|2020-04-20 02:50:00|5445.1|5443.1|5453.6|5451.6|5456.6|5454.6|5444.6|5442.6|135
1587351300000|2020-04-20 02:55:00|5454.1|5452.1|5455.1|5453.1|5457.6|5455.6|5452.6|5450.6|149
1587351600000|2020-04-20 03:00:00|5454.6|5452.6|5463.6|5461.6|5464.6|5462.6|5453.6|5451.6|208
1587351900000|2020-04-20 03:05:00|5462.6|5460.6|5462.1|5460.1|5464.6|5462.6|5460.6|5458.6|157
1587352200000|2020-04-20 03:10:00|5462.6|5460.6|5458.6|5456.6|5465.6|5463.6|5458.6|5456.6|212
1587352500000|2020-04-20 03:15:00|5459.6|5457.6|5466.6|5464.6|5467.1|5465.1|5456.6|5454.6|202
1587352800000|2020-04-20 03:20:00|5466.1|5464.1|5466.6|5464.6|5472.6|5470.6|5465.6|5463.6|225
1587353100000|2020-04-20 03:25:00|5467.6|5465.6|5460.6|5458.6|5470.1|5468.1|5460.1|5458.1|231
1587353400000|2020-04-20 03:30:00|5460.1|5458.1|5453.1|5451.1|5469.1|5467.1|5453.1|5451.1|296
1587353700000|2020-04-20 03:35:00|5453.6|5451.6|5449.6|5447.6|5459.1|5457.1|5448.6|5446.6|303
1587354000000|2020-04-20 03:40:00|5448.6|5446.6|5444.6|5442.6|5450.6|5448.6|5437.6|5435.6|510
1587354300000|2020-04-20 03:45:00|5444.1|5442.1|5438.6|5436.6|5446.6|5444.6|5436.6|5434.6|388
1587354600000|2020-04-20 03:50:00|5439.1|5437.1|5439.1|5437.1|5447.6|5445.6|5439.1|5437.1|345
1587354900000|2020-04-20 03:55:00|5440.6|5438.6|5451.1|5449.1|5455.6|5453.6|5440.6|5438.6|305
1587355200000|2020-04-20 04:00:00|5451.6|5449.6|5442.6|5440.6|5451.6|5449.6|5441.6|5439.6|259
1587355500000|2020-04-20 04:05:00|5443.6|5441.6|5451.1|5449.1|5456.6|5454.6|5441.1|5439.1|485
1587355800000|2020-04-20 04:10:00|5451.6|5449.6|5441.6|5439.6|5452.6|5450.6|5440.6|5438.6|313
1587356100000|2020-04-20 04:15:00|5440.6|5438.6|5438.6|5436.6|5442.6|5440.6|5438.6|5436.6|288
1587356400000|2020-04-20 04:20:00|5439.6|5437.6|5438.1|5436.1|5442.6|5440.6|5434.6|5432.6|438
1587356700000|2020-04-20 04:25:00|5437.6|5435.6|5435.6|5433.6|5438.6|5436.6|5433.6|5431.6|294
1587357000000|2020-04-20 04:30:00|5434.6|5432.6|5443.6|5441.6|5445.6|5443.6|5433.6|5431.6|649
1587357300000|2020-04-20 04:35:00|5442.6|5440.6|5439.6|5437.6|5443.6|5441.6|5437.6|5435.6|228
1587357600000|2020-04-20 04:40:00|5438.6|5436.6|5439.6|5437.6|5442.6|5440.6|5437.6|5435.6|227
1587357900000|2020-04-20 04:45:00|5440.6|5438.6|5445.1|5443.1|5446.6|5444.6|5439.6|5437.6|167
1587358200000|2020-04-20 04:50:00|5445.6|5443.6|5446.1|5444.1|5448.6|5446.6|5442.1|5440.1|217
1587358500000|2020-04-20 04:55:00|5446.6|5444.6|5450.6|5448.6|5453.6|5451.6|5444.6|5442.6|181
1587358800000|2020-04-20 05:00:00|5450.1|5448.1|5450.1|5448.1|5455.6|5453.6|5449.6|5447.6|288
1587359100000|2020-04-20 05:05:00|5450.6|5448.6|5440.6|5438.6|5450.6|5448.6|5440.6|5438.6|325
1587359400000|2020-04-20 05:10:00|5440.1|5438.1|5429.6|5427.6|5441.6|5439.6|5429.6|5427.6|564
1587359700000|2020-04-20 05:15:00|5431.1|5429.1|5432.1|5430.1|5432.6|5430.6|5426.6|5424.6|387
1587360000000|2020-04-20 05:20:00|5432.6|5430.6|5433.1|5431.1|5438.6|5436.6|5431.1|5429.1|348
1587360300000|2020-04-20 05:25:00|5433.6|5431.6|5432.6|5430.6|5434.6|5432.6|5430.6|5428.6|186
1587360600000|2020-04-20 05:30:00|5432.1|5430.1|5431.6|5429.6|5437.6|5435.6|5430.6|5428.6|256
1587360900000|2020-04-20 05:35:00|5432.6|5430.6|5412.6|5410.6|5432.6|5430.6|5412.1|5410.1|792
1587361200000|2020-04-20 05:40:00|5411.6|5409.6|5401.6|5399.6|5416.6|5414.6|5401.6|5399.6|670
1587361500000|2020-04-20 05:45:00|5402.6|5400.6|5393.6|5391.6|5403.6|5401.6|5393.6|5391.6|822
1587361800000|2020-04-20 05:50:00|5394.1|5392.1|5392.1|5390.1|5396.6|5394.6|5390.6|5388.6|614
1587362100000|2020-04-20 05:55:00|5391.6|5389.6|5386.6|5384.6|5394.6|5392.6|5386.6|5384.6|919
1587362400000|2020-04-20 06:00:00|5387.1|5384.1|5376.1|5373.1|5393.6|5390.6|5376.1|5373.1|1366
1587362700000|2020-04-20 06:05:00|5377.1|5374.1|5377.6|5374.6|5383.1|5380.1|5372.1|5369.1|2868
1587363000000|2020-04-20 06:10:00|5377.1|5374.1|5377.1|5374.1|5379.1|5376.1|5367.1|5364.1|1952
1587363300000|2020-04-20 06:15:00|5376.1|5373.1|5374.1|5371.1|5382.1|5379.1|5371.6|5368.6|702
1587363600000|2020-04-20 06:20:00|5375.1|5372.1|5386.1|5383.1|5386.1|5383.1|5374.1|5371.1|608
1587363900000|2020-04-20 06:25:00|5387.1|5384.1|5391.6|5388.6|5392.1|5389.1|5378.1|5375.1|1612
1587364200000|2020-04-20 06:30:00|5393.1|5388.1|5382.4|5377.4|5395.1|5390.1|5380.9|5375.9|4
1587364500000|2020-04-20 06:35:00|5382.3|5377.3|5386.1|5381.1|5388.5|5383.5|5381|5376|0
1587364800000|2020-04-20 06:40:00|5386.6|5381.6|5383.3|5378.3|5387.9|5382.9|5381.7|5376.7|0
1587365100000|2020-04-20 06:45:00|5383|5378|5389|5384|5389.7|5384.7|5382|5377|0
1587365400000|2020-04-20 06:50:00|5389.1|5384.1|5388.6|5383.6|5392.3|5387.3|5383.9|5378.9|0
1587365700000|2020-04-20 06:55:00|5388.5|5383.5|5392|5387|5393.6|5388.6|5386.4|5381.4|0
1587366000000|2020-04-20 07:00:00|5391.9|5386.9|5375.4|5370.4|5394.8|5389.8|5372.6|5367.6|0
1587366300000|2020-04-20 07:05:00|5376|5371|5374.4|5369.4|5380.7|5375.7|5371.9|5366.9|0
1587366600000|2020-04-20 07:10:00|5374.5|5369.5|5381.1|5377.1|5391.1|5387.1|5374.5|5369.5|388
1587366900000|2020-04-20 07:15:00|5380.6|5376.6|5377.1|5373.1|5386.6|5382.6|5377.1|5373.1|209
1587367200000|2020-04-20 07:20:00|5376.6|5372.6|5385.1|5381.1|5386.1|5382.1|5372.1|5368.1|116
1587367500000|2020-04-20 07:25:00|5385.6|5381.6|5390.1|5386.1|5391.6|5387.6|5385.1|5381.1|86
1587367800000|2020-04-20 07:30:00|5390.6|5386.6|5398.1|5394.1|5402.6|5398.6|5390.1|5386.1|95
1587368100000|2020-04-20 07:35:00|5397.6|5393.6|5391.1|5387.1|5398.1|5394.1|5391.1|5387.1|32
1587368400000|2020-04-20 07:40:00|5391.6|5387.6|5397.1|5393.1|5400.1|5396.1|5391.1|5387.1|37
1587368700000|2020-04-20 07:45:00|5397.6|5393.6|5390.1|5386.1|5398.6|5394.6|5387.6|5383.6|103
1587369000000|2020-04-20 07:50:00|5389.6|5385.6|5401.1|5397.1|5402.1|5398.1|5388.1|5384.1|47
1587369300000|2020-04-20 07:55:00|5400.6|5396.6|5398.1|5394.1|5401.1|5397.1|5393.1|5389.1|35
1587369600000|2020-04-20 08:00:00|5396.1|5392.1|5390.6|5386.6|5400.6|5396.6|5390.6|5386.6|72
1587369900000|2020-04-20 08:05:00|5390.1|5386.1|5385.1|5381.1|5392.1|5388.1|5382.6|5378.6|44
1587370200000|2020-04-20 08:10:00|5384.6|5380.6|5381.6|5377.6|5384.6|5380.6|5380.1|5376.1|30
1587370500000|2020-04-20 08:15:00|5381.1|5377.1|5387.1|5383.1|5387.6|5383.6|5378.1|5374.1|42
1587370800000|2020-04-20 08:20:00|5387.6|5383.6|5379.1|5375.1|5389.1|5385.1|5378.6|5374.6|65
1587371100000|2020-04-20 08:25:00|5379.6|5375.6|5379.6|5375.6|5382.1|5378.1|5376.6|5372.6|28
1587371400000|2020-04-20 08:30:00|5380.1|5376.1|5379.1|5375.1|5381.1|5377.1|5377.1|5373.1|14
1587371700000|2020-04-20 08:35:00|5378.6|5374.6|5377.1|5373.1|5381.1|5377.1|5377.1|5373.1|12
1587372000000|2020-04-20 08:40:00|5377.6|5373.6|5379.1|5375.1|5380.6|5376.6|5377.6|5373.6|22
1587372300000|2020-04-20 08:45:00|5379.6|5375.6|5377.6|5373.6|5382.1|5378.1|5376.1|5372.1|54
1587372600000|2020-04-20 08:50:00|5377.1|5373.1|5378.6|5374.6|5382.1|5378.1|5376.1|5372.1|38
1587372900000|2020-04-20 08:55:00|5379.1|5375.1|5377.1|5373.1|5380.6|5376.6|5377.1|5373.1|30
1587373200000|2020-04-20 09:00:00|5377.6|5373.6|5377.6|5373.6|5380.6|5376.6|5376.1|5372.1|54
1587373500000|2020-04-20 09:05:00|5377.1|5373.1|5379.1|5375.1|5379.1|5375.1|5371.6|5367.6|77
1587373800000|2020-04-20 09:10:00|5379.6|5375.6|5374.6|5370.6|5380.6|5376.6|5371.1|5367.1|80
1587374100000|2020-04-20 09:15:00|5374.1|5370.1|5375.1|5371.1|5376.1|5372.1|5372.1|5368.1|79
1587374400000|2020-04-20 09:20:00|5374.6|5370.6|5367.6|5363.6|5375.6|5371.6|5367.6|5363.6|51
1587374700000|2020-04-20 09:25:00|5366.6|5362.6|5364.6|5360.6|5369.1|5365.1|5364.1|5360.1|51
1587375000000|2020-04-20 09:30:00|5363.6|5359.6|5368.1|5364.1|5370.6|5366.6|5361.6|5357.6|58
1587375300000|2020-04-20 09:35:00|5367.6|5363.6|5368.1|5364.1|5370.1|5366.1|5366.6|5362.6|5
1587375600000|2020-04-20 09:40:00|5368.6|5364.6|5369.1|5365.1|5372.6|5368.6|5367.6|5363.6|29
1587375900000|2020-04-20 09:45:00|5369.6|5365.6|5368.1|5364.1|5372.1|5368.1|5367.6|5363.6|26
1587376200000|2020-04-20 09:50:00|5368.6|5364.6|5361.6|5357.6|5369.1|5365.1|5360.1|5356.1|17
1587376500000|2020-04-20 09:55:00|5362.1|5358.1|5351.6|5347.6|5362.1|5358.1|5349.1|5345.1|49
1587376800000|2020-04-20 10:00:00|5353.1|5349.1|5345.1|5341.1|5354.6|5350.6|5345.1|5341.1|59
1587377100000|2020-04-20 10:05:00|5345.6|5341.6|5343.1|5339.1|5346.1|5342.1|5340.1|5336.1|30
1587377400000|2020-04-20 10:10:00|5343.6|5339.6|5340.1|5336.1|5347.1|5343.1|5340.1|5336.1|20
1587377700000|2020-04-20 10:15:00|5340.6|5336.6|5343.6|5339.6|5348.1|5344.1|5340.6|5336.6|33
1587378000000|2020-04-20 10:20:00|5343.1|5339.1|5333.6|5329.6|5347.1|5343.1|5333.1|5329.1|38
1587378300000|2020-04-20 10:25:00|5333.1|5329.1|5330.1|5326.1|5335.1|5331.1|5326.6|5322.6|51
1587378600000|2020-04-20 10:30:00|5331.1|5327.1|5337.6|5333.6|5340.1|5336.1|5330.1|5326.1|76
1587378900000|2020-04-20 10:35:00|5338.6|5334.6|5339.1|5335.1|5339.1|5335.1|5335.6|5331.6|92
1587379200000|2020-04-20 10:40:00|5338.6|5334.6|5337.6|5333.6|5342.6|5338.6|5334.6|5330.6|39
1587379500000|2020-04-20 10:45:00|5336.6|5332.6|5337.6|5333.6|5340.6|5336.6|5336.6|5332.6|13
1587379800000|2020-04-20 10:50:00|5337.1|5333.1|5334.1|5330.1|5337.1|5333.1|5330.1|5326.1|10
1587380100000|2020-04-20 10:55:00|5333.6|5329.6|5331.6|5327.6|5336.1|5332.1|5330.1|5326.1|10
1587380400000|2020-04-20 11:00:00|5332.1|5328.1|5334.6|5330.6|5339.1|5335.1|5329.1|5325.1|37
1587380700000|2020-04-20 11:05:00|5335.1|5331.1|5330.1|5326.1|5337.1|5333.1|5328.1|5324.1|46
1587381000000|2020-04-20 11:10:00|5329.6|5325.6|5327.1|5323.1|5334.6|5330.6|5326.1|5322.1|57
1587381300000|2020-04-20 11:15:00|5326.6|5322.6|5305.1|5301.1|5327.1|5323.1|5301.6|5297.6|199
1587381600000|2020-04-20 11:20:00|5304.6|5300.6|5292.1|5288.1|5313.1|5309.1|5290.1|5286.1|136
1587381900000|2020-04-20 11:25:00|5292.6|5288.6|5298.1|5294.1|5302.1|5298.1|5287.6|5283.6|135
1587382200000|2020-04-20 11:30:00|5297.6|5293.6|5306.1|5302.1|5308.6|5304.6|5295.1|5291.1|48
1587382500000|2020-04-20 11:35:00|5305.6|5301.6|5302.6|5298.6|5307.1|5303.1|5301.1|5297.1|39
1587382800000|2020-04-20 11:40:00|5302.1|5298.1|5290.6|5286.6|5302.1|5298.1|5289.6|5285.6|71
1587383100000|2020-04-20 11:45:00|5291.1|5287.1|5281.1|5277.1|5295.1|5291.1|5280.1|5276.1|140
1587383400000|2020-04-20 11:50:00|5280.6|5276.6|5292.1|5288.1|5292.1|5288.1|5277.1|5273.1|103
1587383700000|2020-04-20 11:55:00|5292.6|5288.6|5291.6|5287.6|5293.1|5289.1|5286.6|5282.6|57
1587384000000|2020-04-20 12:00:00|5292.6|5288.6|5294.6|5290.6|5305.1|5301.1|5291.1|5287.1|77
1587384300000|2020-04-20 12:05:00|5296.1|5292.1|5307.1|5303.1|5309.1|5305.1|5292.6|5288.6|61
1587384600000|2020-04-20 12:10:00|5307.6|5303.6|5309.1|5305.1|5312.1|5308.1|5301.1|5297.1|70
1587384900000|2020-04-20 12:15:00|5309.6|5305.6|5308.1|5304.1|5311.6|5307.6|5302.6|5298.6|50
1587385200000|2020-04-20 12:20:00|5307.6|5303.6|5303.1|5299.1|5311.1|5307.1|5301.6|5297.6|66
1587385500000|2020-04-20 12:25:00|5303.6|5299.6|5303.1|5299.1|5307.6|5303.6|5302.1|5298.1|72
1587385800000|2020-04-20 12:30:00|5302.6|5298.6|5304.6|5300.6|5308.6|5304.6|5302.1|5298.1|72
1587386100000|2020-04-20 12:35:00|5304.1|5300.1|5306.1|5302.1|5308.1|5304.1|5302.1|5298.1|67
1587386400000|2020-04-20 12:40:00|5306.6|5302.6|5306.1|5302.1|5313.6|5309.6|5305.1|5301.1|97
1587386700000|2020-04-20 12:45:00|5306.6|5302.6|5310.1|5306.1|5311.1|5307.1|5306.1|5302.1|64
1587387000000|2020-04-20 12:50:00|5310.6|5306.6|5307.1|5303.1|5310.6|5306.6|5306.6|5302.6|38
1587387300000|2020-04-20 12:55:00|5307.6|5303.6|5306.1|5302.1|5309.6|5305.6|5306.1|5302.1|60
1587387600000|2020-04-20 13:00:00|5305.6|5301.6|5302.1|5298.1|5306.1|5302.1|5299.1|5295.1|127
1587387900000|2020-04-20 13:05:00|5301.6|5297.6|5300.6|5296.6|5303.1|5299.1|5297.1|5293.1|43
1587388200000|2020-04-20 13:10:00|5300.1|5296.1|5292.6|5288.6|5302.6|5298.6|5290.6|5286.6|32
1587388500000|2020-04-20 13:15:00|5293.1|5289.1|5295.1|5291.1|5295.1|5291.1|5289.6|5285.6|42
1587388800000|2020-04-20 13:20:00|5295.6|5291.6|5309.1|5305.1|5310.1|5306.1|5295.1|5291.1|52
1587389100000|2020-04-20 13:25:00|5309.6|5305.6|5320.6|5316.6|5324.6|5320.6|5308.6|5304.6|84
1587389400000|2020-04-20 13:30:00|5320.1|5316.1|5316.1|5312.1|5321.1|5317.1|5307.6|5303.6|128
1587389700000|2020-04-20 13:35:00|5315.6|5311.6|5328.1|5324.1|5335.6|5331.6|5315.6|5311.6|197
1587390000000|2020-04-20 13:40:00|5327.6|5323.6|5329.6|5325.6|5333.1|5329.1|5322.1|5318.1|61
1587390300000|2020-04-20 13:45:00|5330.1|5326.1|5342.1|5338.1|5346.6|5342.6|5330.1|5326.1|172
1587390600000|2020-04-20 13:50:00|5341.1|5337.1|5341.6|5337.6|5351.6|5347.6|5341.1|5337.1|177
1587390900000|2020-04-20 13:55:00|5343.6|5339.6|5356.1|5352.1|5356.1|5352.1|5342.6|5338.6|104
1587391200000|2020-04-20 14:00:00|5355.6|5351.6|5353.1|5349.1|5355.6|5351.6|5346.6|5342.6|126
1587391500000|2020-04-20 14:05:00|5349.6|5345.6|5353.1|5349.1|5357.6|5353.6|5342.6|5338.6|197
1587391800000|2020-04-20 14:10:00|5352.6|5348.6|5359.6|5355.6|5359.6|5355.6|5351.6|5347.6|84
1587392100000|2020-04-20 14:15:00|5359.1|5355.1|5359.1|5355.1|5360.6|5356.6|5350.1|5346.1|100
1587392400000|2020-04-20 14:20:00|5360.1|5356.1|5363.1|5359.1|5363.1|5359.1|5355.1|5351.1|68
1587392700000|2020-04-20 14:25:00|5362.6|5358.6|5365.1|5361.1|5371.6|5367.6|5362.1|5358.1|182
1587393000000|2020-04-20 14:30:00|5364.6|5360.6|5360.1|5356.1|5367.1|5363.1|5360.1|5356.1|107
1587393300000|2020-04-20 14:35:00|5360.6|5356.6|5362.1|5358.1|5365.1|5361.1|5357.6|5353.6|107
1587393600000|2020-04-20 14:40:00|5362.6|5358.6|5375.6|5372.6|5376.6|5373.6|5361.1|5357.1|149
1587393900000|2020-04-20 14:45:00|5377.1|5374.1|5382.6|5379.6|5384.6|5381.6|5377.1|5374.1|128
1587394200000|2020-04-20 14:50:00|5382.1|5379.1|5385.6|5382.6|5389.1|5386.1|5382.1|5379.1|95
1587394500000|2020-04-20 14:55:00|5385.1|5382.1|5382.6|5379.6|5394.1|5391.1|5381.6|5378.6|221
1587394800000|2020-04-20 15:00:00|5382.1|5379.1|5380.1|5377.1|5387.6|5384.6|5377.6|5374.6|93
1587395100000|2020-04-20 15:05:00|5381.1|5378.1|5382.6|5379.6|5388.6|5385.6|5378.6|5375.6|68
1587395400000|2020-04-20 15:10:00|5383.1|5380.1|5372.6|5369.6|5386.6|5383.6|5369.6|5366.6|86
1587395700000|2020-04-20 15:15:00|5372.1|5369.1|5374.6|5371.6|5379.1|5376.1|5369.6|5366.6|193
1587396000000|2020-04-20 15:20:00|5375.1|5372.1|5380.6|5377.6|5383.1|5380.1|5374.6|5371.6|109
1587396300000|2020-04-20 15:25:00|5380.1|5377.1|5387.6|5384.6|5388.1|5385.1|5378.6|5375.6|86
1587396600000|2020-04-20 15:30:00|5388.1|5385.1|5380.6|5377.6|5388.6|5385.6|5375.6|5372.6|170
1587396900000|2020-04-20 15:35:00|5382.6|5379.6|5398.6|5395.6|5399.6|5396.6|5382.6|5379.6|181
1587397200000|2020-04-20 15:40:00|5398.1|5395.1|5402.1|5399.1|5403.1|5400.1|5396.6|5393.6|82
1587397500000|2020-04-20 15:45:00|5401.1|5398.1|5399.6|5396.6|5407.6|5404.6|5399.1|5396.1|98
1587397800000|2020-04-20 15:50:00|5398.6|5395.6|5389.6|5386.6|5400.1|5397.1|5389.1|5386.1|105
1587398100000|2020-04-20 15:55:00|5390.1|5387.1|5397.6|5394.6|5402.6|5399.6|5387.6|5384.6|163
1587398400000|2020-04-20 16:00:00|5397.1|5394.1|5393.1|5390.1|5400.1|5397.1|5391.1|5388.1|40
1587398700000|2020-04-20 16:05:00|5393.6|5390.6|5404.6|5401.6|5405.1|5402.1|5393.6|5390.6|75
1587399000000|2020-04-20 16:10:00|5404.1|5401.1|5394.6|5391.6|5404.6|5401.6|5392.6|5389.6|131
1587399300000|2020-04-20 16:15:00|5395.1|5392.1|5395.1|5392.1|5406.6|5403.6|5394.1|5391.1|153
1587399600000|2020-04-20 16:20:00|5394.6|5391.6|5397.1|5394.1|5397.1|5394.1|5391.6|5388.6|25
1587399900000|2020-04-20 16:25:00|5399.1|5396.1|5390.1|5387.1|5401.6|5398.6|5389.6|5386.6|51
1587400200000|2020-04-20 16:30:00|5390.6|5387.6|5398.1|5395.1|5399.6|5396.6|5389.6|5386.6|23
1587400500000|2020-04-20 16:35:00|5398.6|5395.6|5403.6|5400.6|5406.6|5403.6|5398.6|5395.6|31
1587400800000|2020-04-20 16:40:00|5404.1|5401.1|5402.6|5399.6|5406.1|5403.1|5400.6|5397.6|10
1587401100000|2020-04-20 16:45:00|5403.1|5400.1|5406.1|5403.1|5410.1|5407.1|5402.6|5399.6|68
1587401400000|2020-04-20 16:50:00|5405.6|5402.6|5398.6|5395.6|5405.6|5402.6|5394.6|5391.6|24
1587401700000|2020-04-20 16:55:00|5399.1|5396.1|5391.6|5388.6|5399.1|5396.1|5391.6|5388.6|29
1587402000000|2020-04-20 17:00:00|5391.1|5388.1|5381.6|5378.6|5392.1|5389.1|5380.6|5377.6|32
1587402300000|2020-04-20 17:05:00|5382.1|5379.1|5384.1|5381.1|5385.1|5382.1|5381.6|5378.6|13
1587402600000|2020-04-20 17:10:00|5384.6|5381.6|5382.6|5379.6|5385.6|5382.6|5381.6|5378.6|26
1587402900000|2020-04-20 17:15:00|5382.1|5379.1|5385.1|5382.1|5386.6|5383.6|5377.1|5374.1|92
1587403200000|2020-04-20 17:20:00|5384.6|5381.6|5378.1|5375.1|5387.6|5384.6|5378.1|5375.1|44
1587403500000|2020-04-20 17:25:00|5377.6|5374.6|5378.6|5375.6|5387.1|5384.1|5377.1|5374.1|53
1587403800000|2020-04-20 17:30:00|5377.6|5374.6|5380.1|5377.1|5380.1|5377.1|5372.6|5369.6|50
1587404100000|2020-04-20 17:35:00|5378.6|5375.6|5380.1|5377.1|5381.1|5378.1|5373.1|5370.1|68
1587404400000|2020-04-20 17:40:00|5380.6|5377.6|5386.6|5383.6|5388.1|5385.1|5380.6|5377.6|46
1587404700000|2020-04-20 17:45:00|5386.1|5383.1|5383.6|5380.6|5386.6|5383.6|5382.6|5379.6|14
1587405000000|2020-04-20 17:50:00|5384.1|5381.1|5383.1|5380.1|5387.6|5384.6|5382.6|5379.6|37
1587405300000|2020-04-20 17:55:00|5383.6|5380.6|5379.6|5376.6|5383.6|5380.6|5375.6|5372.6|29
1587405600000|2020-04-20 18:00:00|5378.6|5375.6|5379.6|5376.6|5381.6|5378.6|5374.6|5371.6|22
1587405900000|2020-04-20 18:05:00|5379.1|5376.1|5379.1|5376.1|5381.6|5378.6|5377.1|5374.1|14
1587406200000|2020-04-20 18:10:00|5379.6|5376.6|5367.1|5364.1|5380.1|5377.1|5367.1|5364.1|18
1587406500000|2020-04-20 18:15:00|5366.6|5363.6|5364.1|5361.1|5370.1|5367.1|5362.6|5359.6|25
1587406800000|2020-04-20 18:20:00|5363.6|5360.6|5353.6|5350.6|5364.1|5361.1|5353.6|5350.6|63
1587407100000|2020-04-20 18:25:00|5354.6|5351.6|5344.6|5341.6|5354.6|5351.6|5343.1|5340.1|62
1587407400000|2020-04-20 18:30:00|5344.1|5341.1|5356.6|5353.6|5361.1|5358.1|5344.1|5341.1|98
1587407700000|2020-04-20 18:35:00|5356.1|5353.1|5361.6|5358.6|5367.1|5364.1|5354.1|5351.1|48
1587408000000|2020-04-20 18:40:00|5362.1|5359.1|5360.6|5357.6|5364.1|5361.1|5354.6|5351.6|32
1587408300000|2020-04-20 18:45:00|5361.1|5358.1|5364.1|5361.1|5364.6|5361.6|5354.6|5351.6|32
1587408600000|2020-04-20 18:50:00|5364.6|5361.6|5354.6|5351.6|5364.6|5361.6|5353.1|5350.1|45
1587408900000|2020-04-20 18:55:00|5354.1|5351.1|5335.6|5332.6|5354.1|5351.1|5334.1|5331.1|72
1587409200000|2020-04-20 19:00:00|5335.1|5332.1|5341.1|5338.1|5350.1|5347.1|5335.1|5332.1|35
1587409500000|2020-04-20 19:05:00|5340.6|5337.6|5340.6|5337.6|5347.1|5344.1|5330.6|5327.6|56
1587409800000|2020-04-20 19:10:00|5341.1|5338.1|5346.6|5343.6|5352.6|5349.6|5341.1|5338.1|109
1587410100000|2020-04-20 19:15:00|5346.1|5343.1|5339.1|5336.1|5350.6|5347.6|5339.1|5336.1|118
1587410400000|2020-04-20 19:20:00|5339.6|5336.6|5346.1|5343.1|5346.1|5343.1|5335.6|5332.6|115
1587410700000|2020-04-20 19:25:00|5345.6|5342.6|5355.1|5352.1|5355.1|5352.1|5344.6|5341.6|46
1587411000000|2020-04-20 19:30:00|5354.6|5351.6|5356.1|5353.1|5356.6|5353.6|5350.1|5347.1|91
1587411300000|2020-04-20 19:35:00|5355.6|5352.6|5339.1|5336.1|5356.6|5353.6|5338.1|5335.1|116
1587411600000|2020-04-20 19:40:00|5339.6|5336.6|5346.1|5343.1|5349.1|5346.1|5337.6|5334.6|148
1587411900000|2020-04-20 19:45:00|5344.6|5341.6|5343.6|5340.6|5348.1|5345.1|5340.6|5337.6|242
1587412200000|2020-04-20 19:50:00|5344.6|5341.6|5332.6|5329.6|5344.6|5341.6|5330.6|5327.6|278
1587412500000|2020-04-20 19:55:00|5332.1|5329.1|5327.1|5324.1|5336.1|5333.1|5327.1|5324.1|203
1587412800000|2020-04-20 20:00:00|5327.6|5324.6|5338.6|5335.6|5340.6|5337.6|5327.6|5324.6|14
1587413100000|2020-04-20 20:05:00|5338.1|5335.1|5331.1|5328.1|5339.1|5336.1|5329.1|5326.1|30
1587413400000|2020-04-20 20:10:00|5331.6|5328.6|5329.1|5326.1|5332.6|5329.6|5327.6|5324.6|30
1587413700000|2020-04-20 20:15:00|5328.6|5325.6|5330.6|5327.6|5331.1|5328.1|5328.6|5325.6|8
1587414000000|2020-04-20 20:20:00|5331.1|5328.1|5333.1|5330.1|5333.6|5330.6|5330.6|5327.6|27
1587414300000|2020-04-20 20:25:00|5334.1|5331.1|5335.1|5332.1|5336.6|5333.6|5333.6|5330.6|16
1587414600000|2020-04-20 20:30:00|5335.6|5332.6|5336.6|5333.6|5337.6|5334.6|5332.6|5329.6|19
1587414900000|2020-04-20 20:35:00|5337.1|5334.1|5336.1|5333.1|5338.1|5335.1|5335.6|5332.6|3
1587415200000|2020-04-20 20:40:00|5335.6|5332.6|5340.6|5337.6|5341.1|5338.1|5335.6|5332.6|7
1587415500000|2020-04-20 20:45:00|5341.1|5338.1|5345.1|5342.1|5345.1|5342.1|5340.1|5337.1|37
1587415800000|2020-04-20 20:50:00|5345.6|5342.6|5345.6|5342.6|5347.1|5344.1|5343.6|5340.6|24
1587416100000|2020-04-20 20:55:00|5345.1|5342.1|5339.1|5336.1|5345.6|5342.6|5339.1|5336.1|16
1587416400000|2020-04-20 21:00:00|5336.6|5332.6|5339.9|5335.9|5339.9|5335.9|5336.6|5332.6|0
1587416700000|2020-04-20 21:05:00|5339.5|5335.5|5337.4|5333.4|5339.5|5335.5|5336.9|5332.9|0
1587417000000|2020-04-20 21:10:00|5338.2|5334.2|5337.2|5333.2|5338.8|5334.8|5337|5333|0
1587417300000|2020-04-20 21:15:00|5337.4|5333.4|5337|5333|5338.1|5334.1|5337|5333|0
1587417600000|2020-04-20 21:20:00|5337.1|5333.1|5339.9|5335.9|5339.9|5335.9|5336.8|5332.8|0
1587417900000|2020-04-20 21:25:00|5339.2|5335.2|5337.6|5333.6|5339.2|5335.2|5337.2|5333.2|0
1587418200000|2020-04-20 21:30:00|5337.8|5333.8|5335.9|5331.9|5337.8|5333.8|5335.7|5331.7|0
1587418500000|2020-04-20 21:35:00|5335.5|5331.5|5338.4|5334.4|5338.4|5334.4|5335.2|5331.2|0
1587418800000|2020-04-20 21:40:00|5338.2|5334.2|5338.2|5334.2|5338.7|5334.7|5337.8|5333.8|0
1587419100000|2020-04-20 21:45:00|5338|5334|5336.7|5332.7|5338.4|5334.4|5336.5|5332.5|0
1587419400000|2020-04-20 21:50:00|5336.5|5332.5|5336.6|5332.6|5337.2|5333.2|5336.4|5332.4|0
1587419700000|2020-04-20 21:55:00|5336.4|5332.4|5333.8|5329.8|5336.6|5332.6|5332.7|5328.7|0
1587420000000|2020-04-20 22:00:00|5328.1|5324.1|5338.3|5334.3|5345.9|5341.9|5326.4|5322.4|0
1587420300000|2020-04-20 22:05:00|5340|5336|5334.6|5330.6|5340.5|5336.5|5331.5|5327.5|0
1587420600000|2020-04-20 22:10:00|5334.9|5330.9|5332.4|5328.4|5337.2|5333.2|5331.9|5327.9|0
1587420900000|2020-04-20 22:15:00|5332.7|5328.7|5330.3|5326.3|5335.4|5331.4|5330.3|5326.3|0
1587421200000|2020-04-20 22:20:00|5330.6|5326.6|5336.4|5332.4|5338.3|5334.3|5330.4|5326.4|0
1587421500000|2020-04-20 22:25:00|5336.7|5332.7|5335.8|5331.8|5337.3|5333.3|5332.5|5328.5|0
1587421800000|2020-04-20 22:30:00|5336.4|5332.4|5348.9|5344.9|5368|5364|5335.6|5331.6|0
1587422100000|2020-04-20 22:35:00|5349.1|5345.1|5358.7|5354.7|5358.7|5354.7|5348.2|5344.2|0
1587422400000|2020-04-20 22:40:00|5358.5|5354.5|5351.5|5347.5|5358.5|5354.5|5350.1|5346.1|0
1587422700000|2020-04-20 22:45:00|5351.7|5347.7|5350.5|5346.5|5355|5351|5350|5346|0
1587423000000|2020-04-20 22:50:00|5351.3|5347.3|5355.4|5351.4|5362.4|5358.4|5351|5347|0
1587423300000|2020-04-20 22:55:00|5354.8|5350.8|5356.3|5352.3|5358.7|5354.7|5351.1|5347.1|0
1587423600000|2020-04-20 23:00:00|5356|5352|5359.5|5355.5|5365.5|5361.5|5355.8|5351.8|0
1587423900000|2020-04-20 23:05:00|5358|5354|5351.2|5347.2|5358.9|5354.9|5347.3|5343.3|0
1587424200000|2020-04-20 23:10:00|5350.6|5346.6|5354.3|5350.3|5354.9|5350.9|5350.5|5346.5|0
1587424500000|2020-04-20 23:15:00|5354.4|5350.4|5350.9|5346.9|5354.4|5350.4|5349.2|5345.2|0
1587424800000|2020-04-20 23:20:00|5351.1|5347.1|5356.4|5352.4|5357.8|5353.8|5350.5|5346.5|0
1587425100000|2020-04-20 23:25:00|5356.2|5352.2|5347.4|5343.4|5357.3|5353.3|5347.1|5343.1|0
1587425400000|2020-04-20 23:30:00|5346.3|5342.3|5347.1|5343.1|5348.5|5344.5|5341.9|5337.9|0
1587425700000|2020-04-20 23:35:00|5345.4|5341.4|5352.9|5348.9|5354.6|5350.6|5342.7|5338.7|0
1587426000000|2020-04-20 23:40:00|5354|5350|5353.7|5349.7|5357.1|5353.1|5350.6|5346.6|0
1587426300000|2020-04-20 23:45:00|5353.2|5349.2|5345.4|5341.4|5353.7|5349.7|5337.8|5333.8|0
1587426600000|2020-04-20 23:50:00|5352.1|5350.1|5343.1|5341.1|5354.1|5352.1|5336.1|5334.1|610
1587426900000|2020-04-20 23:55:00|5342.1|5340.1|5341.6|5339.6|5344.1|5342.1|5333.1|5331.1|204
1587427200000|2020-04-21 00:00:00|5339.6|5337.6|5335.6|5334.6|5353.6|5352.6|5330.1|5329.1|680
1587427500000|2020-04-21 00:05:00|5336.1|5335.1|5356.1|5355.1|5356.6|5355.6|5336.1|5335.1|326
1587427800000|2020-04-21 00:10:00|5354.6|5353.6|5350.1|5349.1|5358.6|5357.6|5346.1|5345.1|356
1587428100000|2020-04-21 00:15:00|5348.1|5347.1|5334.6|5333.6|5349.6|5348.6|5331.1|5330.1|365
1587428400000|2020-04-21 00:20:00|5334.1|5333.1|5331.6|5330.6|5336.1|5335.1|5324.1|5323.1|403
1587428700000|2020-04-21 00:25:00|5332.1|5331.1|5338.1|5337.1|5341.1|5340.1|5331.1|5330.1|317
1587429000000|2020-04-21 00:30:00|5339.6|5338.6|5331.1|5330.1|5341.6|5340.6|5330.1|5329.1|328
1587429300000|2020-04-21 00:35:00|5330.6|5329.6|5333.1|5332.1|5341.6|5340.6|5330.1|5329.1|325
1587429600000|2020-04-21 00:40:00|5333.6|5332.6|5343.1|5342.1|5343.6|5342.6|5333.1|5332.1|304
1587429900000|2020-04-21 00:45:00|5343.6|5342.6|5360.6|5359.6|5365.6|5364.6|5342.1|5341.1|323
1587430200000|2020-04-21 00:50:00|5361.6|5360.6|5350.6|5349.6|5364.1|5363.1|5346.1|5345.1|283
1587430500000|2020-04-21 00:55:00|5350.1|5349.1|5346.1|5345.1|5355.6|5354.6|5341.1|5340.1|318
1587430800000|2020-04-21 01:00:00|5346.6|5345.6|5341.6|5340.6|5350.6|5349.6|5341.6|5340.6|261
1587431100000|2020-04-21 01:05:00|5341.1|5340.1|5341.6|5340.6|5344.1|5343.1|5334.1|5333.1|361
1587431400000|2020-04-21 01:10:00|5340.6|5339.6|5339.6|5338.6|5344.6|5343.6|5335.6|5334.6|398
1587431700000|2020-04-21 01:15:00|5339.1|5338.1|5352.6|5351.6|5354.6|5353.6|5333.6|5332.6|370
1587432000000|2020-04-21 01:20:00|5351.6|5350.6|5359.1|5358.1|5362.1|5361.1|5350.6|5349.6|300
1587432300000|2020-04-21 01:25:00|5358.6|5357.6|5351.6|5350.6|5362.1|5361.1|5351.1|5350.1|233
1587432600000|2020-04-21 01:30:00|5352.1|5351.1|5356.6|5355.6|5356.6|5355.6|5349.1|5348.1|324
1587432900000|2020-04-21 01:35:00|5356.1|5355.1|5350.1|5349.1|5356.1|5355.1|5350.1|5349.1|269
1587433200000|2020-04-21 01:40:00|5350.6|5349.6|5347.6|5346.6|5353.1|5352.1|5347.1|5346.1|334
1587433500000|2020-04-21 01:45:00|5348.1|5347.1|5343.6|5342.6|5352.1|5351.1|5339.6|5338.6|521
1587433800000|2020-04-21 01:50:00|5343.1|5342.1|5342.1|5341.1|5343.6|5342.6|5337.6|5336.6|386
1587434100000|2020-04-21 01:55:00|5341.6|5340.6|5327.6|5326.6|5341.6|5340.6|5326.6|5325.6|653
1587434400000|2020-04-21 02:00:00|5327.1|5326.1|5336.1|5335.1|5341.1|5340.1|5323.6|5322.6|561
1587434700000|2020-04-21 02:05:00|5335.1|5334.1|5320.1|5319.1|5335.1|5334.1|5320.1|5319.1|443
1587435000000|2020-04-21 02:10:00|5319.6|5318.6|5310.6|5309.6|5324.1|5323.1|5310.1|5309.1|628
1587435300000|2020-04-21 02:15:00|5309.1|5308.1|5319.6|5318.6|5321.6|5320.6|5307.1|5306.1|327
1587435600000|2020-04-21 02:20:00|5319.1|5318.1|5306.6|5305.6|5319.6|5318.6|5306.1|5305.1|314
1587435900000|2020-04-21 02:25:00|5306.1|5305.1|5288.6|5287.6|5311.1|5310.1|5283.1|5282.1|825
1587436200000|2020-04-21 02:30:00|5289.1|5288.1|5283.6|5282.6|5291.1|5290.1|5281.1|5280.1|645
1587436500000|2020-04-21 02:35:00|5283.1|5282.1|5275.1|5274.1|5283.6|5282.6|5267.1|5266.1|802
1587436800000|2020-04-21 02:40:00|5273.6|5272.6|5273.6|5272.6|5276.6|5275.6|5256.1|5255.1|775
1587437100000|2020-04-21 02:45:00|5274.6|5273.6|5290.6|5289.6|5292.1|5291.1|5268.6|5267.6|862
1587437400000|2020-04-21 02:50:00|5292.6|5291.6|5280.6|5279.6|5302.6|5301.6|5274.6|5273.6|483
1587437700000|2020-04-21 02:55:00|5278.6|5277.6|5280.3|5279.3|5287.1|5286.1|5271.8|5270.8|379
1587438000000|2020-04-21 03:00:00|5279.8|5278.8|5269.8|5268.8|5281.8|5280.8|5264.3|5263.3|476
1587438300000|2020-04-21 03:05:00|5269.3|5268.3|5280.8|5279.8|5282.8|5281.8|5264.8|5263.8|283
1587438600000|2020-04-21 03:10:00|5280.3|5279.3|5284.8|5283.8|5289.8|5288.8|5278.3|5277.3|441
1587438900000|2020-04-21 03:15:00|5284.3|5283.3|5274.3|5273.3|5289.3|5288.3|5270.8|5269.8|243
1587439200000|2020-04-21 03:20:00|5275.3|5274.3|5273.3|5272.3|5282.3|5281.3|5272.8|5271.8|269
1587439500000|2020-04-21 03:25:00|5272.8|5271.8|5273.3|5272.3|5274.8|5273.8|5265.8|5264.8|262
1587439800000|2020-04-21 03:30:00|5273.8|5272.8|5272.8|5271.8|5274.8|5273.8|5267.8|5266.8|246
1587440100000|2020-04-21 03:35:00|5272.3|5271.3|5265.8|5264.8|5273.8|5272.8|5264.8|5263.8|220
1587440400000|2020-04-21 03:40:00|5264.8|5263.8|5255.3|5254.3|5265.8|5264.8|5254.8|5253.8|316
1587440700000|2020-04-21 03:45:00|5254.8|5253.8|5255.8|5254.8|5261.8|5260.8|5254.3|5253.3|302
1587441000000|2020-04-21 03:50:00|5255.3|5254.3|5264.3|5263.3|5269.3|5268.3|5254.3|5253.3|409
1587441300000|2020-04-21 03:55:00|5264.8|5263.8|5264.3|5263.3|5266.3|5265.3|5258.3|5257.3|208
1587441600000|2020-04-21 04:00:00|5264.8|5263.8|5271.3|5270.3|5271.3|5270.3|5255.8|5254.8|279
1587441900000|2020-04-21 04:05:00|5270.8|5269.8|5260.8|5259.8|5271.3|5270.3|5260.8|5259.8|268
1587442200000|2020-04-21 04:10:00|5262.3|5261.3|5264.3|5263.3|5265.3|5264.3|5260.8|5259.8|147
1587442500000|2020-04-21 04:15:00|5264.8|5263.8|5264.3|5263.3|5265.8|5264.8|5262.3|5261.3|237
1587442800000|2020-04-21 04:20:00|5264.8|5263.8|5265.3|5264.3|5265.8|5264.8|5262.8|5261.8|230
1587443100000|2020-04-21 04:25:00|5264.8|5263.8|5268.3|5267.3|5268.3|5267.3|5259.8|5258.8|268
1587443400000|2020-04-21 04:30:00|5265.8|5264.8|5273.3|5272.3|5274.3|5273.3|5263.8|5262.8|458
1587443700000|2020-04-21 04:35:00|5272.8|5271.8|5272.3|5271.3|5279.3|5278.3|5269.8|5268.8|423
1587444000000|2020-04-21 04:40:00|5271.8|5270.8|5267.8|5266.8|5272.3|5271.3|5266.8|5265.8|314
1587444300000|2020-04-21 04:45:00|5268.8|5267.8|5274.8|5273.8|5276.8|5275.8|5265.8|5264.8|236
1587444600000|2020-04-21 04:50:00|5274.3|5273.3|5277.8|5276.8|5278.8|5277.8|5271.8|5270.8|243
1587444900000|2020-04-21 04:55:00|5278.3|5277.3|5269.8|5268.8|5279.8|5278.8|5269.8|5268.8|316
1587445200000|2020-04-21 05:00:00|5269.3|5268.3|5264.8|5263.8|5273.8|5272.8|5261.8|5260.8|341
1587445500000|2020-04-21 05:05:00|5264.3|5263.3|5255.8|5254.8|5264.8|5263.8|5254.8|5253.8|397
1587445800000|2020-04-21 05:10:00|5256.3|5255.3|5256.8|5255.8|5262.3|5261.3|5252.8|5251.8|476
1587446100000|2020-04-21 05:15:00|5257.8|5256.8|5260.3|5259.3|5260.8|5259.8|5254.3|5253.3|378
1587446400000|2020-04-21 05:20:00|5260.8|5259.8|5252.8|5251.8|5266.3|5265.3|5250.8|5249.8|657
1587446700000|2020-04-21 05:25:00|5252.3|5251.3|5238.8|5237.8|5252.8|5251.8|5233.8|5232.8|841
1587447000000|2020-04-21 05:30:00|5238.3|5237.3|5246.3|5245.3|5246.3|5245.3|5235.8|5234.8|508
1587447300000|2020-04-21 05:35:00|5246.8|5245.8|5234.3|5233.3|5246.8|5245.8|5232.8|5231.8|678
1587447600000|2020-04-21 05:40:00|5234.8|5233.8|5227.8|5226.8|5235.8|5234.8|5226.8|5225.8|561
1587447900000|2020-04-21 05:45:00|5228.8|5227.8|5226.8|5225.8|5230.8|5229.8|5221.8|5220.8|857
1587448200000|2020-04-21 05:50:00|5227.3|5226.3|5249.8|5248.8|5251.3|5250.3|5227.3|5226.3|670
1587448500000|2020-04-21 05:55:00|5248.8|5247.8|5245.8|5244.8|5254.3|5253.3|5244.8|5243.8|693
1587448800000|2020-04-21 06:00:00|5245.7|5244.7|5247.2|5245.2|5259.2|5257.2|5245.2|5243.2|1136
1587449100000|2020-04-21 06:05:00|5249.2|5247.2|5235.7|5233.7|5256.2|5254.2|5230.2|5228.2|1880
1587449400000|2020-04-21 06:10:00|5235.2|5233.2|5241.2|5239.2|5245.2|5243.2|5231.2|5229.2|1904
1587449700000|2020-04-21 06:15:00|5241.7|5239.7|5246.2|5244.2|5251.2|5249.2|5241.2|5239.2|698
1587450000000|2020-04-21 06:20:00|5246.7|5244.7|5231.2|5229.2|5249.2|5247.2|5229.2|5227.2|1388
1587450300000|2020-04-21 06:25:00|5231.7|5229.7|5219.7|5217.7|5232.2|5230.2|5215.2|5213.2|1913
1587450600000|2020-04-21 06:30:00|5218.5|5214.5|5219.8|5215.8|5223.4|5219.4|5215|5211|0
1587450900000|2020-04-21 06:35:00|5219.3|5215.3|5215.1|5211.1|5220.5|5216.5|5214.3|5210.3|0
1587451200000|2020-04-21 06:40:00|5215.6|5211.6|5212.7|5208.7|5216.8|5212.8|5205|5201|0
1587451500000|2020-04-21 06:45:00|5212.5|5208.5|5206.4|5202.4|5215.7|5211.7|5205.4|5201.4|0
1587451800000|2020-04-21 06:50:00|5204.9|5200.9|5213|5209|5215.8|5211.8|5203.3|5199.3|0
1587452100000|2020-04-21 06:55:00|5212.5|5208.5|5222.2|5218.2|5222.2|5218.2|5211.2|5207.2|0
1587452400000|2020-04-21 07:00:00|5222.1|5218.1|5233.4|5229.4|5236.5|5232.5|5220.9|5216.9|0
1587452700000|2020-04-21 07:05:00|5233.3|5229.3|5227.6|5223.6|5237.3|5233.3|5224.8|5220.8|0
1587453000000|2020-04-21 07:10:00|5226.2|5223.2|5232.2|5229.2|5236.7|5233.7|5226.2|5223.2|500
1587453300000|2020-04-21 07:15:00|5231.7|5228.7|5227.2|5224.2|5235.7|5232.7|5222.7|5219.7|296
1587453600000|2020-04-21 07:20:00|5225.7|5222.7|5215.7|5212.7|5225.7|5222.7|5215.2|5212.2|137
1587453900000|2020-04-21 07:25:00|5216.2|5213.2|5208.2|5205.2|5218.2|5215.2|5208.2|5205.2|157
1587454200000|2020-04-21 07:30:00|5209.2|5206.2|5214.7|5211.7|5222.7|5219.7|5208.2|5205.2|106
1587454500000|2020-04-21 07:35:00|5215.2|5212.2|5214.2|5211.2|5220.7|5217.7|5210.7|5207.7|68
1587454800000|2020-04-21 07:40:00|5213.7|5210.7|5215.7|5212.7|5218.7|5215.7|5212.2|5209.2|65
1587455100000|2020-04-21 07:45:00|5216.7|5213.7|5218.2|5215.2|5218.2|5215.2|5210.2|5207.2|87
1587455400000|2020-04-21 07:50:00|5217.7|5214.7|5218.7|5215.7|5220.7|5217.7|5215.7|5212.7|32
1587455700000|2020-04-21 07:55:00|5219.2|5216.2|5221.2|5218.2|5231.7|5228.7|5219.2|5216.2|293
1587456000000|2020-04-21 08:00:00|5220.7|5217.7|5225.2|5222.2|5227.2|5224.2|5217.2|5214.2|53
1587456300000|2020-04-21 08:05:00|5224.2|5221.2|5226.2|5223.2|5228.7|5225.7|5222.7|5219.7|39
1587456600000|2020-04-21 08:10:00|5225.7|5222.7|5226.2|5223.2|5232.7|5229.7|5225.7|5222.7|97
1587456900000|2020-04-21 08:15:00|5226.7|5223.7|5224.7|5221.7|5228.7|5225.7|5221.7|5218.7|28
1587457200000|2020-04-21 08:20:00|5224.2|5221.2|5225.2|5222.2|5228.2|5225.2|5222.7|5219.7|100
1587457500000|2020-04-21 08:25:00|5224.7|5221.7|5227.2|5224.2|5227.2|5224.2|5222.2|5219.2|85
1587457800000|2020-04-21 08:30:00|5227.7|5224.7|5221.7|5218.7|5227.7|5224.7|5220.2|5217.2|78
1587458100000|2020-04-21 08:35:00|5221.2|5218.2|5224.2|5221.2|5224.2|5221.2|5221.2|5218.2|61
1587458400000|2020-04-21 08:40:00|5224.7|5221.7|5215.7|5212.7|5225.2|5222.2|5214.2|5211.2|51
1587458700000|2020-04-21 08:45:00|5215.2|5212.2|5224.2|5221.2|5225.2|5222.2|5214.2|5211.2|87
1587459000000|2020-04-21 08:50:00|5223.7|5220.7|5225.2|5222.2|5228.2|5225.2|5223.7|5220.7|62
1587459300000|2020-04-21 08:55:00|5224.7|5221.7|5222.7|5219.7|5227.2|5224.2|5222.7|5219.7|46
1587459600000|2020-04-21 09:00:00|5223.2|5220.2|5225.7|5222.7|5228.7|5225.7|5223.2|5220.2|60
1587459900000|2020-04-21 09:05:00|5225.2|5222.2|5224.7|5221.7|5227.7|5224.7|5223.2|5220.2|53
1587460200000|2020-04-21 09:10:00|5225.2|5222.2|5205.7|5202.7|5227.2|5224.2|5204.2|5201.2|157
1587460500000|2020-04-21 09:15:00|5206.2|5203.2|5202.2|5199.2|5211.2|5208.2|5201.7|5198.7|74
1587460800000|2020-04-21 09:20:00|5203.2|5200.2|5200.7|5197.7|5206.2|5203.2|5200.2|5197.2|68
1587461100000|2020-04-21 09:25:00|5200.2|5197.2|5186.2|5183.2|5200.7|5197.7|5185.7|5182.7|172
1587461400000|2020-04-21 09:30:00|5186.7|5183.7|5179.2|5176.2|5192.2|5189.2|5178.7|5175.7|131
1587461700000|2020-04-21 09:35:00|5179.7|5176.7|5187.2|5184.2|5191.2|5188.2|5179.2|5176.2|155
1587462000000|2020-04-21 09:40:00|5187.7|5184.7|5187.2|5184.2|5193.7|5190.7|5185.2|5182.2|88
1587462300000|2020-04-21 09:45:00|5187.7|5184.7|5188.7|5185.7|5189.2|5186.2|5179.2|5176.2|42
1587462600000|2020-04-21 09:50:00|5189.2|5186.2|5179.2|5176.2|5189.2|5186.2|5179.2|5176.2|85
1587462900000|2020-04-21 09:55:00|5179.7|5176.7|5186.2|5183.2|5188.7|5185.7|5174.7|5171.7|79
1587463200000|2020-04-21 10:00:00|5185.7|5182.7|5189.2|5186.2|5197.2|5194.2|5184.2|5181.2|196
1587463500000|2020-04-21 10:05:00|5189.7|5186.7|5184.2|5181.2|5191.7|5188.7|5182.7|5179.7|31
1587463800000|2020-04-21 10:10:00|5184.7|5181.7|5173.2|5170.2|5191.2|5188.2|5171.2|5168.2|147
1587464100000|2020-04-21 10:15:00|5172.7|5169.7|5160.2|5157.2|5174.7|5171.7|5160.2|5157.2|158
1587464400000|2020-04-21 10:20:00|5160.7|5157.7|5157.2|5154.2|5164.2|5161.2|5153.2|5150.2|151
1587464700000|2020-04-21 10:25:00|5157.7|5154.7|5151.7|5148.7|5161.7|5158.7|5151.7|5148.7|151
1587465000000|2020-04-21 10:30:00|5151.2|5148.2|5158.2|5155.2|5161.2|5158.2|5146.7|5143.7|176
1587465300000|2020-04-21 10:35:00|5157.7|5154.7|5158.2|5155.2|5162.7|5159.7|5155.7|5152.7|185
1587465600000|2020-04-21 10:40:00|5158.7|5155.7|5162.2|5159.2|5164.2|5161.2|5157.2|5154.2|68
1587465900000|2020-04-21 10:45:00|5162.7|5159.7|5160.2|5157.2|5167.2|5164.2|5158.7|5155.7|95
1587466200000|2020-04-21 10:50:00|5160.7|5157.7|5159.2|5156.2|5165.2|5162.2|5158.7|5155.7|51
1587466500000|2020-04-21 10:55:00|5159.7|5156.7|5155.2|5152.2|5162.7|5159.7|5153.2|5150.2|55
1587466800000|2020-04-21 11:00:00|5154.2|5151.2|5145.2|5142.2|5160.2|5157.2|5145.2|5142.2|248
1587467100000|2020-04-21 11:05:00|5145.7|5142.7|5149.2|5146.2|5149.2|5146.2|5141.2|5138.2|74
1587467400000|2020-04-21 11:10:00|5148.7|5145.7|5152.2|5149.2|5152.2|5149.2|5143.2|5140.2|77
1587467700000|2020-04-21 11:15:00|5152.7|5149.7|5147.2|5144.2|5152.7|5149.7|5146.2|5143.2|33
1587468000000|2020-04-21 11:20:00|5147.7|5144.7|5149.2|5146.2|5151.2|5148.2|5145.2|5142.2|24
1587468300000|2020-04-21 11:25:00|5149.7|5146.7|5147.7|5144.7|5155.2|5152.2|5147.2|5144.2|32
1587468600000|2020-04-21 11:30:00|5148.2|5145.2|5143.7|5140.7|5152.2|5149.2|5143.7|5140.7|37
1587468900000|2020-04-21 11:35:00|5144.2|5141.2|5140.2|5137.2|5146.2|5143.2|5135.7|5132.7|111
1587469200000|2020-04-21 11:40:00|5140.7|5137.7|5133.7|5130.7|5141.2|5138.2|5132.2|5129.2|164
1587469500000|2020-04-21 11:45:00|5134.2|5131.2|5136.2|5133.2|5138.7|5135.7|5133.7|5130.7|65
1587469800000|2020-04-21 11:50:00|5136.7|5133.7|5135.2|5132.2|5137.7|5134.7|5127.7|5124.7|167
1587470100000|2020-04-21 11:55:00|5135.7|5132.7|5138.2|5135.2|5141.7|5138.7|5134.2|5131.2|53
1587470400000|2020-04-21 12:00:00|5138.7|5135.7|5129.2|5126.2|5145.2|5142.2|5128.2|5125.2|109
1587470700000|2020-04-21 12:05:00|5129.7|5126.7|5126.2|5123.2|5132.2|5129.2|5125.2|5122.2|92
1587471000000|2020-04-21 12:10:00|5126.7|5123.7|5136.2|5133.2|5137.2|5134.2|5126.7|5123.7|155
1587471300000|2020-04-21 12:15:00|5135.7|5132.7|5130.7|5127.7|5135.7|5132.7|5127.2|5124.2|70
1587471600000|2020-04-21 12:20:00|5131.2|5128.2|5144.7|5141.7|5144.7|5141.7|5131.2|5128.2|84
1587471900000|2020-04-21 12:25:00|5144.2|5141.2|5148.7|5145.7|5148.7|5145.7|5140.2|5137.2|113
1587472200000|2020-04-21 12:30:00|5147.2|5144.2|5151.2|5148.2|5153.2|5150.2|5143.7|5140.7|88
1587472500000|2020-04-21 12:35:00|5151.7|5148.7|5152.7|5149.7|5158.7|5155.7|5150.7|5147.7|136
1587472800000|2020-04-21 12:40:00|5153.2|5150.2|5153.2|5150.2|5154.2|5151.2|5150.2|5147.2|103
1587473100000|2020-04-21 12:45:00|5153.7|5150.7|5152.7|5149.7|5156.2|5153.2|5150.7|5147.7|50
1587473400000|2020-04-21 12:50:00|5153.2|5150.2|5157.2|5154.2|5157.2|5154.2|5151.7|5148.7|91
1587473700000|2020-04-21 12:55:00|5157.7|5154.7|5146.2|5143.2|5158.2|5155.2|5144.2|5141.2|100
1587474000000|2020-04-21 13:00:00|5146.7|5143.7|5146.2|5143.2|5148.7|5145.7|5144.2|5141.2|129
1587474300000|2020-04-21 13:05:00|5146.7|5143.7|5151.7|5148.7|5155.2|5152.2|5143.2|5140.2|106
1587474600000|2020-04-21 13:10:00|5152.2|5149.2|5156.7|5153.7|5157.7|5154.7|5151.7|5148.7|71
1587474900000|2020-04-21 13:15:00|5157.2|5154.2|5157.2|5154.2|5158.7|5155.7|5151.7|5148.7|62
1587475200000|2020-04-21 13:20:00|5157.7|5154.7|5169.7|5166.7|5169.7|5166.7|5157.2|5154.2|91
1587475500000|2020-04-21 13:25:00|5169.2|5166.2|5178.7|5175.7|5180.2|5177.2|5168.2|5165.2|168
1587475800000|2020-04-21 13:30:00|5179.2|5176.2|5175.2|5172.2|5181.2|5178.2|5171.2|5168.2|316
1587476100000|2020-04-21 13:35:00|5175.7|5172.7|5157.2|5154.2|5175.7|5172.7|5156.7|5153.7|169
1587476400000|2020-04-21 13:40:00|5157.7|5154.7|5170.2|5167.2|5174.7|5171.7|5156.7|5153.7|109
1587476700000|2020-04-21 13:45:00|5170.7|5167.7|5183.7|5180.7|5188.2|5185.2|5167.2|5164.2|155
1587477000000|2020-04-21 13:50:00|5184.2|5181.2|5181.2|5178.2|5184.2|5181.2|5173.2|5170.2|123
1587477300000|2020-04-21 13:55:00|5181.7|5178.7|5185.7|5182.7|5194.7|5191.7|5177.7|5174.7|157
1587477600000|2020-04-21 14:00:00|5186.2|5183.2|5187.7|5184.7|5187.7|5184.7|5173.2|5170.2|101
1587477900000|2020-04-21 14:05:00|5188.2|5185.2|5183.2|5180.2|5190.2|5187.2|5179.7|5176.7|106
1587478200000|2020-04-21 14:10:00|5183.7|5180.7|5178.7|5175.7|5185.2|5182.2|5174.2|5171.2|67
1587478500000|2020-04-21 14:15:00|5178.2|5175.2|5173.2|5170.2|5181.2|5178.2|5166.7|5163.7|101
1587478800000|2020-04-21 14:20:00|5172.2|5169.2|5187.7|5184.7|5188.2|5185.2|5170.7|5167.7|175
1587479100000|2020-04-21 14:25:00|5187.2|5184.2|5192.7|5189.7|5192.7|5189.7|5180.7|5177.7|147
1587479400000|2020-04-21 14:30:00|5193.2|5190.2|5179.2|5176.2|5195.2|5192.2|5174.7|5171.7|97
1587479700000|2020-04-21 14:35:00|5178.7|5175.7|5171.2|5168.2|5178.7|5175.7|5169.2|5166.2|73
1587480000000|2020-04-21 14:40:00|5170.7|5167.7|5172.2|5169.2|5174.2|5171.2|5165.2|5162.2|42
1587480300000|2020-04-21 14:45:00|5171.7|5168.7|5154.2|5151.2|5174.2|5171.2|5154.2|5151.2|115
1587480600000|2020-04-21 14:50:00|5154.7|5151.7|5146.2|5143.2|5156.7|5153.7|5144.7|5141.7|80
1587480900000|2020-04-21 14:55:00|5146.7|5143.7|5143.2|5140.2|5150.2|5147.2|5141.2|5138.2|68
1587481200000|2020-04-21 15:00:00|5142.7|5139.7|5137.2|5134.2|5146.7|5143.7|5133.7|5130.7|152
1587481500000|2020-04-21 15:05:00|5137.7|5134.7|5131.2|5128.2|5142.2|5139.2|5126.2|5123.2|115
1587481800000|2020-04-21 15:10:00|5130.7|5127.7|5122.7|5119.7|5131.2|5128.2|5122.2|5119.2|73
1587482100000|2020-04-21 15:15:00|5123.2|5120.2|5126.7|5123.7|5126.7|5123.7|5115.2|5112.2|142
1587482400000|2020-04-21 15:20:00|5127.2|5124.2|5127.7|5124.7|5134.2|5131.2|5124.7|5121.7|107
1587482700000|2020-04-21 15:25:00|5127.2|5124.2|5107.2|5104.2|5128.2|5125.2|5103.7|5100.7|288
1587483000000|2020-04-21 15:30:00|5106.7|5103.7|5110.2|5107.2|5125.2|5122.2|5106.2|5103.2|204
1587483300000|2020-04-21 15:35:00|5110.7|5107.7|5106.2|5103.2|5113.2|5110.2|5101.7|5098.7|117
1587483600000|2020-04-21 15:40:00|5106.7|5103.7|5102.7|5099.7|5111.2|5108.2|5101.7|5098.7|92
1587483900000|2020-04-21 15:45:00|5102.2|5099.2|5107.7|5104.7|5109.7|5106.7|5100.7|5097.7|89
1587484200000|2020-04-21 15:50:00|5107.2|5104.2|5113.2|5110.2|5113.2|5110.2|5101.7|5098.7|100
1587484500000|2020-04-21 15:55:00|5112.7|5109.7|5119.2|5116.2|5120.2|5117.2|5108.2|5105.2|66
1587484800000|2020-04-21 16:00:00|5118.7|5115.7|5111.7|5108.7|5120.2|5117.2|5111.7|5108.7|16
1587485100000|2020-04-21 16:05:00|5112.2|5109.2|5115.2|5112.2|5120.2|5117.2|5110.2|5107.2|90
1587485400000|2020-04-21 16:10:00|5114.7|5111.7|5124.2|5121.2|5126.7|5123.7|5112.2|5109.2|78
1587485700000|2020-04-21 16:15:00|5124.7|5121.7|5119.7|5116.7|5127.2|5124.2|5118.2|5115.2|43
1587486000000|2020-04-21 16:20:00|5120.2|5117.2|5113.2|5110.2|5121.7|5118.7|5112.2|5109.2|53
1587486300000|2020-04-21 16:25:00|5113.7|5110.7|5112.7|5109.7|5120.2|5117.2|5112.7|5109.7|26
1587486600000|2020-04-21 16:30:00|5113.2|5110.2|5104.2|5101.2|5115.2|5112.2|5102.7|5099.7|44
1587486900000|2020-04-21 16:35:00|5104.7|5101.7|5108.2|5105.2|5111.2|5108.2|5104.2|5101.2|63
1587487200000|2020-04-21 16:40:00|5108.7|5105.7|5103.2|5100.2|5112.2|5109.2|5102.7|5099.7|36
1587487500000|2020-04-21 16:45:00|5103.7|5100.7|5110.7|5107.7|5113.2|5110.2|5103.2|5100.2|40
1587487800000|2020-04-21 16:50:00|5110.2|5107.2|5112.7|5109.7|5118.7|5115.7|5109.2|5106.2|47
1587488100000|2020-04-21 16:55:00|5113.2|5110.2|5117.2|5114.2|5117.2|5114.2|5110.2|5107.2|14
1587488400000|2020-04-21 17:00:00|5115.7|5112.7|5126.2|5123.2|5127.2|5124.2|5115.7|5112.7|48
1587488700000|2020-04-21 17:05:00|5124.7|5121.7|5123.2|5120.2|5126.2|5123.2|5118.2|5115.2|59
1587489000000|2020-04-21 17:10:00|5122.7|5119.7|5121.2|5118.2|5127.2|5124.2|5121.2|5118.2|70
1587489300000|2020-04-21 17:15:00|5121.7|5118.7|5127.2|5124.2|5128.7|5125.7|5119.2|5116.2|67
1587489600000|2020-04-21 17:20:00|5127.7|5124.7|5132.7|5129.7|5138.2|5135.2|5127.2|5124.2|76
1587489900000|2020-04-21 17:25:00|5131.7|5128.7|5135.2|5132.2|5135.2|5132.2|5128.7|5125.7|79
1587490200000|2020-04-21 17:30:00|5134.7|5131.7|5132.7|5129.7|5134.7|5131.7|5131.2|5128.2|70
1587490500000|2020-04-21 17:35:00|5132.2|5129.2|5140.7|5137.7|5142.2|5139.2|5127.2|5124.2|80
1587490800000|2020-04-21 17:40:00|5140.2|5137.2|5133.7|5130.7|5140.7|5137.7|5128.2|5125.2|74
1587491100000|2020-04-21 17:45:00|5133.2|5130.2|5121.2|5118.2|5133.7|5130.7|5119.2|5116.2|110
1587491400000|2020-04-21 17:50:00|5122.2|5119.2|5127.2|5124.2|5127.2|5124.2|5120.7|5117.7|135
1587491700000|2020-04-21 17:55:00|5127.7|5124.7|5130.2|5127.2|5130.7|5127.7|5124.7|5121.7|183
1587492000000|2020-04-21 18:00:00|5130.7|5127.7|5120.7|5117.7|5130.7|5127.7|5113.2|5110.2|161
1587492300000|2020-04-21 18:05:00|5119.2|5116.2|5122.7|5119.7|5129.2|5126.2|5116.7|5113.7|70
1587492600000|2020-04-21 18:10:00|5122.2|5119.2|5118.2|5115.2|5124.2|5121.2|5115.7|5112.7|66
1587492900000|2020-04-21 18:15:00|5118.7|5115.7|5114.2|5111.2|5121.7|5118.7|5111.2|5108.2|51
1587493200000|2020-04-21 18:20:00|5112.7|5109.7|5127.2|5124.2|5132.2|5129.2|5109.7|5106.7|117
1587493500000|2020-04-21 18:25:00|5126.7|5123.7|5125.2|5122.2|5135.2|5132.2|5123.2|5120.2|113
1587493800000|2020-04-21 18:30:00|5124.7|5121.7|5112.2|5109.2|5129.2|5126.2|5112.2|5109.2|99
1587494100000|2020-04-21 18:35:00|5111.7|5108.7|5109.2|5106.2|5114.2|5111.2|5106.2|5103.2|97
1587494400000|2020-04-21 18:40:00|5108.7|5105.7|5108.2|5105.2|5111.2|5108.2|5107.2|5104.2|146
1587494700000|2020-04-21 18:45:00|5107.7|5104.7|5098.7|5095.7|5107.7|5104.7|5097.2|5094.2|71
1587495000000|2020-04-21 18:50:00|5098.2|5095.2|5096.2|5093.2|5098.7|5095.7|5092.2|5089.2|135
1587495300000|2020-04-21 18:55:00|5096.7|5093.7|5097.2|5094.2|5098.2|5095.2|5094.2|5091.2|51
1587495600000|2020-04-21 19:00:00|5097.7|5094.7|5111.7|5108.7|5113.2|5110.2|5097.7|5094.7|54
1587495900000|2020-04-21 19:05:00|5112.2|5109.2|5098.7|5095.7|5112.7|5109.7|5095.2|5092.2|59
1587496200000|2020-04-21 19:10:00|5098.2|5095.2|5120.7|5117.7|5120.7|5117.7|5098.2|5095.2|137
1587496500000|2020-04-21 19:15:00|5121.2|5118.2|5120.2|5117.2|5130.2|5127.2|5118.2|5115.2|132
1587496800000|2020-04-21 19:20:00|5119.7|5116.7|5128.2|5125.2|5129.7|5126.7|5118.2|5115.2|52
1587497100000|2020-04-21 19:25:00|5128.7|5125.7|5126.2|5123.2|5133.2|5130.2|5123.7|5120.7|88
1587497400000|2020-04-21 19:30:00|5125.7|5122.7|5125.7|5122.7|5129.7|5126.7|5121.2|5118.2|57
1587497700000|2020-04-21 19:35:00|5125.2|5122.2|5138.7|5135.7|5140.2|5137.2|5124.7|5121.7|148
1587498000000|2020-04-21 19:40:00|5139.2|5136.2|5129.7|5126.7|5139.2|5136.2|5129.7|5126.7|120
1587498300000|2020-04-21 19:45:00|5130.2|5127.2|5118.2|5115.2|5131.7|5128.7|5118.2|5115.2|108
1587498600000|2020-04-21 19:50:00|5116.2|5113.2|5112.2|5109.2|5119.7|5116.7|5107.2|5104.2|353
1587498900000|2020-04-21 19:55:00|5111.7|5108.7|5113.2|5110.2|5121.2|5118.2|5111.2|5108.2|538
1587499200000|2020-04-21 20:00:00|5113.7|5110.7|5114.7|5111.7|5117.2|5114.2|5112.2|5109.2|59
1587499500000|2020-04-21 20:05:00|5114.2|5111.2|5116.2|5113.2|5117.7|5114.7|5112.2|5109.2|60
1587499800000|2020-04-21 20:10:00|5116.7|5113.7|5120.2|5117.2|5121.2|5118.2|5113.7|5110.7|32
1587500100000|2020-04-21 20:15:00|5119.7|5116.7|5118.7|5115.7|5119.7|5116.7|5118.2|5115.2|2
1587500400000|2020-04-21 20:20:00|5119.2|5116.2|5116.2|5113.2|5119.2|5116.2|5116.2|5113.2|10
1587500700000|2020-04-21 20:25:00|5115.7|5112.7|5115.7|5112.7|5116.2|5113.2|5113.7|5110.7|28
1587501000000|2020-04-21 20:30:00|5116.2|5113.2|5118.7|5115.7|5120.2|5117.2|5115.7|5112.7|18
1587501300000|2020-04-21 20:35:00|5117.7|5114.7|5114.2|5111.2|5118.2|5115.2|5113.2|5110.2|5
1587501600000|2020-04-21 20:40:00|5114.7|5111.7|5117.7|5114.7|5118.2|5115.2|5114.7|5111.7|12
1587501900000|2020-04-21 20:45:00|5118.2|5115.2|5112.2|5109.2|5118.7|5115.7|5111.7|5108.7|50
1587502200000|2020-04-21 20:50:00|5112.7|5109.7|5115.3|5112.3|5115.3|5112.3|5112.7|5109.7|13
1587502500000|2020-04-21 20:55:00|5114.8|5111.8|5112.8|5109.8|5115.8|5112.8|5112.8|5109.8|15
1587502800000|2020-04-21 21:00:00|5122.7|5118.7|5126.1|5122.1|5126.6|5122.6|5122.7|5118.7|0
1587503100000|2020-04-21 21:05:00|5126.2|5122.2|5134.2|5130.2|5134.2|5130.2|5125.9|5121.9|0
1587503400000|2020-04-21 21:10:00|5134.3|5130.3|5133.3|5129.3|5138.4|5134.4|5132.3|5128.3|0
1587503700000|2020-04-21 21:15:00|5133.2|5129.2|5136.4|5132.4|5136.4|5132.4|5132|5128|0
1587504000000|2020-04-21 21:20:00|5136.5|5132.5|5134.7|5130.7|5136.5|5132.5|5132.8|5128.8|0
1587504300000|2020-04-21 21:25:00|5134.1|5130.1|5137.4|5133.4|5137.4|5133.4|5133.5|5129.5|0
1587504600000|2020-04-21 21:30:00|5137.3|5133.3|5141.4|5137.4|5142.2|5138.2|5135.1|5131.1|0
1587504900000|2020-04-21 21:35:00|5141.5|5137.5|5142.5|5138.5|5142.8|5138.8|5140.9|5136.9|0
1587505200000|2020-04-21 21:40:00|5142.4|5138.4|5140.2|5136.2|5142.4|5138.4|5139.2|5135.2|0
1587505500000|2020-04-21 21:45:00|5140.7|5136.7|5141.4|5137.4|5141.4|5137.4|5139.9|5135.9|0
1587505800000|2020-04-21 21:50:00|5141.9|5137.9|5139.1|5135.1|5142|5138|5139.1|5135.1|0
1587506100000|2020-04-21 21:55:00|5139|5135|5141.2|5137.2|5141.9|5137.9|5137.8|5133.8|0
1587506400000|2020-04-21 22:00:00|5142|5138|5146.6|5142.6|5162.4|5158.4|5138.1|5134.1|0
1587506700000|2020-04-21 22:05:00|5147.7|5143.7|5152.6|5148.6|5161|5157|5144.8|5140.8|0
1587507000000|2020-04-21 22:10:00|5153.7|5149.7|5151.3|5147.3|5154.6|5150.6|5143.6|5139.6|0
1587507300000|2020-04-21 22:15:00|5151|5147|5144.5|5140.5|5154.9|5150.9|5144.5|5140.5|0
1587507600000|2020-04-21 22:20:00|5144.8|5140.8|5146.1|5142.1|5151.7|5147.7|5143.4|5139.4|0
1587507900000|2020-04-21 22:25:00|5146.7|5142.7|5147.7|5143.7|5148.2|5144.2|5141.3|5137.3|0
1587508200000|2020-04-21 22:30:00|5147.4|5143.4|5148.8|5144.8|5149.7|5145.7|5142.4|5138.4|0
1587508500000|2020-04-21 22:35:00|5148.3|5144.3|5149.2|5145.2|5150.6|5146.6|5146.2|5142.2|0
1587508800000|2020-04-21 22:40:00|5149.5|5145.5|5148.9|5144.9|5153|5149|5147|5143|0
1587509100000|2020-04-21 22:45:00|5149.5|5145.5|5137.9|5133.9|5149.5|5145.5|5137.9|5133.9|0
1587509400000|2020-04-21 22:50:00|5137.3|5133.3|5128.1|5124.1|5137.6|5133.6|5124.3|5120.3|0
1587509700000|2020-04-21 22:55:00|5128.4|5124.4|5138.2|5134.2|5138.2|5134.2|5127.8|5123.8|0
1587510000000|2020-04-21 23:00:00|5138.3|5134.3|5133.1|5129.1|5139.8|5135.8|5133|5129|0
1587510300000|2020-04-21 23:05:00|5132.8|5128.8|5123.3|5119.3|5133|5129|5117.8|5113.8|0
1587510600000|2020-04-21 23:10:00|5123.1|5119.1|5128.2|5124.2|5130.2|5126.2|5122.7|5118.7|0
1587510900000|2020-04-21 23:15:00|5127.6|5123.6|5122.6|5118.6|5129.2|5125.2|5120.3|5116.3|0
1587511200000|2020-04-21 23:20:00|5122.4|5118.4|5136|5132|5137.1|5133.1|5122.4|5118.4|0
1587511500000|2020-04-21 23:25:00|5136.5|5132.5|5129.7|5125.7|5137.7|5133.7|5128.3|5124.3|0
1587511800000|2020-04-21 23:30:00|5130|5126|5138.2|5134.2|5139.3|5135.3|5128.4|5124.4|0
1587512100000|2020-04-21 23:35:00|5138.7|5134.7|5138.7|5134.7|5142.5|5138.5|5137.2|5133.2|0
1587512400000|2020-04-21 23:40:00|5138.2|5134.2|5141.5|5137.5|5141.5|5137.5|5137|5133|0
1587512700000|2020-04-21 23:45:00|5141|5137|5140.6|5136.6|5143.4|5139.4|5139.3|5135.3|0
1587513000000|2020-04-21 23:50:00|5133.3|5131.3|5137.3|5135.3|5143.8|5141.8|5125.8|5123.8|797
1587513300000|2020-04-21 23:55:00|5136.3|5134.3|5140.8|5138.8|5143.3|5141.3|5130.8|5128.8|468
1587513600000|2020-04-22 00:00:00|5140.3|5138.3|5150.3|5149.3|5161.3|5160.3|5140.3|5138.3|1057
1587513900000|2020-04-22 00:05:00|5149.8|5148.8|5139.8|5138.8|5154.8|5153.8|5135.3|5134.3|742
1587514200000|2020-04-22 00:10:00|5139.3|5138.3|5116.3|5115.3|5142.8|5141.8|5116.3|5115.3|863
1587514500000|2020-04-22 00:15:00|5115.8|5114.8|5135.3|5134.3|5135.8|5134.8|5115.3|5114.3|581
1587514800000|2020-04-22 00:20:00|5134.8|5133.8|5121.3|5120.3|5134.8|5133.8|5115.3|5114.3|535
1587515100000|2020-04-22 00:25:00|5119.3|5118.3|5110.8|5109.8|5120.8|5119.8|5105.8|5104.8|602
1587515400000|2020-04-22 00:30:00|5110.3|5109.3|5122.3|5121.3|5125.3|5124.3|5106.8|5105.8|405
1587515700000|2020-04-22 00:35:00|5121.8|5120.8|5141.8|5140.8|5142.8|5141.8|5121.8|5120.8|488
1587516000000|2020-04-22 00:40:00|5142.8|5141.8|5154.8|5153.8|5164.3|5163.3|5142.8|5141.8|788
1587516300000|2020-04-22 00:45:00|5155.3|5154.3|5159.3|5158.3|5167.3|5166.3|5154.8|5153.8|563
1587516600000|2020-04-22 00:50:00|5160.3|5159.3|5157.8|5156.8|5160.8|5159.8|5152.3|5151.3|552
1587516900000|2020-04-22 00:55:00|5157.3|5156.3|5163.8|5162.8|5165.3|5164.3|5156.8|5155.8|524
1587517200000|2020-04-22 01:00:00|5162.8|5161.8|5157.8|5156.8|5163.8|5162.8|5153.8|5152.8|508
1587517500000|2020-04-22 01:05:00|5156.8|5155.8|5161.8|5160.8|5161.8|5160.8|5147.8|5146.8|569
1587517800000|2020-04-22 01:10:00|5161.3|5160.3|5160.8|5159.8|5164.8|5163.8|5158.8|5157.8|499
1587518100000|2020-04-22 01:15:00|5161.8|5160.8|5169.8|5168.8|5169.8|5168.8|5160.8|5159.8|619
1587518400000|2020-04-22 01:20:00|5170.3|5169.3|5180.8|5179.8|5181.8|5180.8|5169.8|5168.8|657
1587518700000|2020-04-22 01:25:00|5181.8|5180.8|5187.3|5186.3|5190.8|5189.8|5178.3|5177.3|516
1587519000000|2020-04-22 01:30:00|5187.8|5186.8|5188.8|5187.8|5193.8|5192.8|5185.8|5184.8|700
1587519300000|2020-04-22 01:35:00|5188.3|5187.3|5181.8|5180.8|5192.8|5191.8|5178.8|5177.8|673
1587519600000|2020-04-22 01:40:00|5180.8|5179.8|5179.8|5178.8|5186.3|5185.3|5178.8|5177.8|595
1587519900000|2020-04-22 01:45:00|5179.3|5178.3|5175.3|5174.3|5181.3|5180.3|5164.8|5163.8|749
1587520200000|2020-04-22 01:50:00|5175.8|5174.8|5181.8|5180.8|5184.3|5183.3|5172.8|5171.8|499
1587520500000|2020-04-22 01:55:00|5182.3|5181.3|5188.8|5187.8|5189.3|5188.3|5180.8|5179.8|470
1587520800000|2020-04-22 02:00:00|5187.8|5186.8|5190.8|5189.8|5193.8|5192.8|5186.8|5185.8|538
1587521100000|2020-04-22 02:05:00|5191.8|5190.8|5198.8|5197.8|5200.8|5199.8|5189.8|5188.8|781
1587521400000|2020-04-22 02:10:00|5199.8|5198.8|5193.8|5192.8|5200.8|5199.8|5192.8|5191.8|588
1587521700000|2020-04-22 02:15:00|5194.8|5193.8|5203.8|5202.8|5203.8|5202.8|5187.8|5186.8|668
1587522000000|2020-04-22 02:20:00|5202.8|5201.8|5197.8|5196.8|5203.8|5202.8|5192.8|5191.8|338
1587522300000|2020-04-22 02:25:00|5196.8|5195.8|5193.8|5192.8|5199.8|5198.8|5191.8|5190.8|365
1587522600000|2020-04-22 02:30:00|5193.3|5192.3|5199.3|5198.3|5199.8|5198.8|5191.8|5190.8|474
1587522900000|2020-04-22 02:35:00|5199.8|5198.8|5196.8|5195.8|5199.8|5198.8|5194.8|5193.8|631
1587523200000|2020-04-22 02:40:00|5197.8|5196.8|5203.8|5202.8|5203.8|5202.8|5197.8|5196.8|507
1587523500000|2020-04-22 02:45:00|5202.3|5201.3|5214.8|5213.8|5214.8|5213.8|5199.8|5198.8|499
1587523800000|2020-04-22 02:50:00|5215.3|5214.3|5212.8|5211.8|5216.8|5215.8|5209.8|5208.8|367
1587524100000|2020-04-22 02:55:00|5211.8|5210.8|5220.3|5219.3|5221.8|5220.8|5210.3|5209.3|319
1587524400000|2020-04-22 03:00:00|5220.8|5219.8|5221.8|5220.8|5222.8|5221.8|5217.8|5216.8|319
1587524700000|2020-04-22 03:05:00|5222.3|5221.3|5223.3|5222.3|5224.3|5223.3|5219.3|5218.3|442
1587525000000|2020-04-22 03:10:00|5222.8|5221.8|5216.8|5215.8|5223.3|5222.3|5216.8|5215.8|304
1587525300000|2020-04-22 03:15:00|5217.8|5216.8|5205.8|5204.8|5217.8|5216.8|5204.8|5203.8|478
1587525600000|2020-04-22 03:20:00|5204.8|5203.8|5201.3|5200.3|5204.8|5203.8|5196.8|5195.8|469
1587525900000|2020-04-22 03:25:00|5201.8|5200.8|5208.8|5207.8|5210.8|5209.8|5200.8|5199.8|371
1587526200000|2020-04-22 03:30:00|5207.8|5206.8|5228.8|5227.8|5228.8|5227.8|5205.8|5204.8|660
1587526500000|2020-04-22 03:35:00|5229.8|5228.8|5226.3|5225.3|5244.3|5243.3|5224.3|5223.3|1038
1587526800000|2020-04-22 03:40:00|5225.8|5224.8|5228.3|5227.3|5229.8|5228.8|5216.8|5215.8|455
1587527100000|2020-04-22 03:45:00|5227.8|5226.8|5219.8|5218.8|5236.8|5235.8|5219.8|5218.8|510
1587527400000|2020-04-22 03:50:00|5219.3|5218.3|5219.3|5218.3|5221.8|5220.8|5213.8|5212.8|479
1587527700000|2020-04-22 03:55:00|5219.8|5218.8|5216.8|5215.8|5222.8|5221.8|5212.3|5211.3|446
1587528000000|2020-04-22 04:00:00|5216.3|5215.3|5229.8|5228.8|5229.8|5228.8|5209.8|5208.8|431
1587528300000|2020-04-22 04:05:00|5228.8|5227.8|5213.3|5212.3|5228.8|5227.8|5212.8|5211.8|445
1587528600000|2020-04-22 04:10:00|5213.8|5212.8|5223.3|5222.3|5227.3|5226.3|5212.8|5211.8|351
1587528900000|2020-04-22 04:15:00|5223.8|5222.8|5223.8|5222.8|5229.8|5228.8|5222.3|5221.3|318
1587529200000|2020-04-22 04:20:00|5222.8|5221.8|5227.8|5226.8|5227.8|5226.8|5212.8|5211.8|407
1587529500000|2020-04-22 04:25:00|5225.8|5224.8|5225.3|5224.3|5228.8|5227.8|5225.3|5224.3|417
1587529800000|2020-04-22 04:30:00|5225.8|5224.8|5204.8|5203.8|5225.8|5224.8|5204.8|5203.8|732
1587530100000|2020-04-22 04:35:00|5203.3|5202.3|5171.8|5170.8|5203.3|5202.3|5162.8|5161.8|1480
1587530400000|2020-04-22 04:40:00|5170.8|5169.8|5185.3|5184.3|5187.3|5186.3|5162.8|5161.8|1006
1587530700000|2020-04-22 04:45:00|5185.8|5184.8|5191.3|5190.3|5195.8|5194.8|5177.8|5176.8|494
1587531000000|2020-04-22 04:50:00|5191.8|5190.8|5193.8|5192.8|5195.8|5194.8|5184.8|5183.8|471
1587531300000|2020-04-22 04:55:00|5194.3|5193.3|5185.3|5184.3|5196.3|5195.3|5179.8|5178.8|536
1587531600000|2020-04-22 05:00:00|5184.8|5183.8|5202.3|5201.3|5205.3|5204.3|5183.8|5182.8|491
1587531900000|2020-04-22 05:05:00|5201.8|5200.8|5210.8|5209.8|5210.8|5209.8|5201.3|5200.3|353
1587532200000|2020-04-22 05:10:00|5211.3|5210.3|5220.3|5219.3|5221.3|5220.3|5209.8|5208.8|383
1587532500000|2020-04-22 05:15:00|5220.8|5219.8|5212.3|5211.3|5223.8|5222.8|5211.8|5210.8|336
1587532800000|2020-04-22 05:20:00|5212.8|5211.8|5210.8|5209.8|5220.8|5219.8|5206.3|5205.3|473
1587533100000|2020-04-22 05:25:00|5210.3|5209.3|5219.8|5218.8|5220.8|5219.8|5203.8|5202.8|550
1587533400000|2020-04-22 05:30:00|5220.3|5219.3|5225.3|5224.3|5225.8|5224.8|5214.3|5213.3|538
1587533700000|2020-04-22 05:35:00|5225.8|5224.8|5238.8|5237.8|5239.3|5238.3|5225.3|5224.3|488
1587534000000|2020-04-22 05:40:00|5237.8|5236.8|5253.8|5252.8|5254.3|5253.3|5237.8|5236.8|1242
1587534300000|2020-04-22 05:45:00|5253.3|5252.3|5256.8|5255.8|5260.8|5259.8|5249.3|5248.3|815
1587534600000|2020-04-22 05:50:00|5256.3|5255.3|5261.3|5260.3|5265.3|5264.3|5256.3|5255.3|921
1587534900000|2020-04-22 05:55:00|5262.3|5261.3|5249.8|5248.8|5264.8|5263.8|5247.8|5246.8|881
1587535200000|2020-04-22 06:00:00|5250.8|5249.8|5220.3|5218.3|5251.3|5250.3|5217.3|5215.3|1670
1587535500000|2020-04-22 06:05:00|5219.3|5217.3|5242.3|5240.3|5246.3|5244.3|5207.8|5205.8|3202
1587535800000|2020-04-22 06:10:00|5243.3|5241.3|5241.3|5239.3|5243.3|5241.3|5228.3|5226.3|1961
1587536100000|2020-04-22 06:15:00|5241.8|5239.8|5256.3|5254.3|5256.3|5254.3|5239.3|5237.3|893
1587536400000|2020-04-22 06:20:00|5257.3|5255.3|5258.3|5256.3|5258.3|5256.3|5249.8|5247.8|758
1587536700000|2020-04-22 06:25:00|5257.8|5255.8|5257.3|5255.3|5262.3|5260.3|5251.8|5249.8|808
1587537000000|2020-04-22 06:30:00|5255.3|5251.3|5254.6|5250.6|5257.5|5253.5|5250.1|5246.1|0
1587537300000|2020-04-22 06:35:00|5255.7|5251.7|5263.5|5259.5|5269.2|5265.2|5255.7|5251.7|0
1587537600000|2020-04-22 06:40:00|5264|5260|5261.6|5257.6|5265.7|5261.7|5258.5|5254.5|0
1587537900000|2020-04-22 06:45:00|5261.4|5257.4|5268.6|5264.6|5274.5|5270.5|5256.8|5252.8|0
1587538200000|2020-04-22 06:50:00|5269.1|5265.1|5269.5|5265.5|5273.5|5269.5|5265.2|5261.2|0
1587538500000|2020-04-22 06:55:00|5270.1|5266.1|5258|5254|5270.1|5266.1|5256.6|5252.6|0
1587538800000|2020-04-22 07:00:00|5257.8|5253.8|5250.9|5246.9|5263.4|5259.4|5250.4|5246.4|0
1587539100000|2020-04-22 07:05:00|5250.8|5246.8|5247.5|5243.5|5253|5249|5245|5241|0
1587539400000|2020-04-22 07:10:00|5248|5244|5231.3|5228.3|5248.8|5245.8|5229.8|5226.8|388
1587539700000|2020-04-22 07:15:00|5231.8|5228.8|5228.3|5225.3|5233.3|5230.3|5217.3|5214.3|184
1587540000000|2020-04-22 07:20:00|5227.8|5224.8|5239.3|5236.3|5242.3|5239.3|5227.3|5224.3|111
1587540300000|2020-04-22 07:25:00|5238.8|5235.8|5239.3|5236.3|5244.3|5241.3|5236.8|5233.8|78
1587540600000|2020-04-22 07:30:00|5238.8|5235.8|5239.3|5236.3|5246.3|5243.3|5236.8|5233.8|49
1587540900000|2020-04-22 07:35:00|5238.8|5235.8|5235.3|5232.3|5243.8|5240.8|5232.8|5229.8|157
1587541200000|2020-04-22 07:40:00|5235.8|5232.8|5241.3|5238.3|5245.3|5242.3|5235.8|5232.8|63
1587541500000|2020-04-22 07:45:00|5240.8|5237.8|5242.3|5239.3|5242.8|5239.8|5239.8|5236.8|58
1587541800000|2020-04-22 07:50:00|5241.8|5238.8|5236.8|5233.8|5242.8|5239.8|5232.8|5229.8|98
1587542100000|2020-04-22 07:55:00|5236.3|5233.3|5231.3|5228.3|5239.3|5236.3|5229.3|5226.3|70
1587542400000|2020-04-22 08:00:00|5229.3|5226.3|5231.3|5228.3|5232.3|5229.3|5225.3|5222.3|41
1587542700000|2020-04-22 08:05:00|5230.8|5227.8|5231.3|5228.3|5233.8|5230.8|5228.8|5225.8|186
1587543000000|2020-04-22 08:10:00|5230.8|5227.8|5242.3|5239.3|5243.3|5240.3|5229.8|5226.8|42
1587543300000|2020-04-22 08:15:00|5242.8|5239.8|5244.3|5241.3|5248.8|5245.8|5242.3|5239.3|55
1587543600000|2020-04-22 08:20:00|5243.8|5240.8|5242.3|5239.3|5245.8|5242.8|5241.8|5238.8|28
1587543900000|2020-04-22 08:25:00|5241.8|5238.8|5244.3|5241.3|5249.3|5246.3|5241.3|5238.3|26
1587544200000|2020-04-22 08:30:00|5244.8|5241.8|5246.3|5243.3|5246.8|5243.8|5242.3|5239.3|21
1587544500000|2020-04-22 08:35:00|5246.8|5243.8|5250.3|5247.3|5251.8|5248.8|5246.3|5243.3|40
1587544800000|2020-04-22 08:40:00|5251.3|5248.3|5249.3|5246.3|5252.3|5249.3|5247.3|5244.3|17
1587545100000|2020-04-22 08:45:00|5249.8|5246.8|5245.8|5242.8|5252.3|5249.3|5244.8|5241.8|48
1587545400000|2020-04-22 08:50:00|5246.3|5243.3|5255.8|5252.8|5255.8|5252.8|5246.3|5243.3|8
1587545700000|2020-04-22 08:55:00|5255.3|5252.3|5256.3|5253.3|5258.8|5255.8|5252.8|5249.8|50
1587546000000|2020-04-22 09:00:00|5256.8|5253.8|5255.3|5252.3|5259.8|5256.8|5254.8|5251.8|18
1587546300000|2020-04-22 09:05:00|5255.8|5252.8|5250.8|5247.8|5255.8|5252.8|5250.8|5247.8|27
1587546600000|2020-04-22 09:10:00|5251.3|5248.3|5260.8|5257.8|5260.8|5257.8|5251.3|5248.3|19
1587546900000|2020-04-22 09:15:00|5260.3|5257.3|5255.8|5252.8|5260.3|5257.3|5255.8|5252.8|19
1587547200000|2020-04-22 09:20:00|5255.3|5252.3|5253.3|5250.3|5256.8|5253.8|5251.8|5248.8|11
1587547500000|2020-04-22 09:25:00|5252.8|5249.8|5253.3|5250.3|5256.3|5253.3|5249.8|5246.8|46
1587547800000|2020-04-22 09:30:00|5253.8|5250.8|5247.3|5244.3|5254.3|5251.3|5246.3|5243.3|29
1587548100000|2020-04-22 09:35:00|5247.8|5244.8|5246.8|5243.8|5251.3|5248.3|5245.8|5242.8|45
1587548400000|2020-04-22 09:40:00|5245.8|5242.8|5244.8|5241.8|5248.8|5245.8|5244.3|5241.3|78
1587548700000|2020-04-22 09:45:00|5245.3|5242.3|5243.3|5240.3|5245.3|5242.3|5240.3|5237.3|103
1587549000000|2020-04-22 09:50:00|5242.8|5239.8|5246.3|5243.3|5246.8|5243.8|5242.8|5239.8|64
1587549300000|2020-04-22 09:55:00|5246.8|5243.8|5246.8|5243.8|5249.8|5246.8|5245.3|5242.3|35
1587549600000|2020-04-22 10:00:00|5247.3|5244.3|5240.3|5237.3|5248.8|5245.8|5238.3|5235.3|25
1587549900000|2020-04-22 10:05:00|5239.8|5236.8|5238.3|5235.3|5240.8|5237.8|5235.3|5232.3|24
1587550200000|2020-04-22 10:10:00|5239.3|5236.3|5243.3|5240.3|5244.3|5241.3|5237.8|5234.8|29
1587550500000|2020-04-22 10:15:00|5243.8|5240.8|5236.8|5233.8|5244.8|5241.8|5234.8|5231.8|32
1587550800000|2020-04-22 10:20:00|5236.3|5233.3|5238.8|5235.8|5239.3|5236.3|5235.3|5232.3|9
1587551100000|2020-04-22 10:25:00|5239.3|5236.3|5238.8|5235.8|5240.8|5237.8|5236.3|5233.3|19
1587551400000|2020-04-22 10:30:00|5239.3|5236.3|5245.3|5242.3|5246.3|5243.3|5235.3|5232.3|64
1587551700000|2020-04-22 10:35:00|5245.8|5242.8|5240.3|5237.3|5246.3|5243.3|5237.3|5234.3|33
1587552000000|2020-04-22 10:40:00|5239.8|5236.8|5239.8|5236.8|5242.3|5239.3|5238.8|5235.8|36
1587552300000|2020-04-22 10:45:00|5239.3|5236.3|5242.3|5239.3|5243.3|5240.3|5238.8|5235.8|12
1587552600000|2020-04-22 10:50:00|5241.8|5238.8|5242.3|5239.3|5242.8|5239.8|5238.8|5235.8|17
1587552900000|2020-04-22 10:55:00|5242.8|5239.8|5248.8|5245.8|5248.8|5245.8|5240.3|5237.3|17
1587553200000|2020-04-22 11:00:00|5249.3|5246.3|5250.8|5247.8|5254.3|5251.3|5248.3|5245.3|66
1587553500000|2020-04-22 11:05:00|5251.3|5248.3|5255.3|5252.3|5255.8|5252.8|5251.3|5248.3|26
1587553800000|2020-04-22 11:10:00|5255.8|5252.8|5259.8|5256.8|5261.8|5258.8|5253.3|5250.3|39
1587554100000|2020-04-22 11:15:00|5260.3|5257.3|5255.3|5252.3|5261.3|5258.3|5253.8|5250.8|28
1587554400000|2020-04-22 11:20:00|5254.8|5251.8|5251.8|5248.8|5255.3|5252.3|5251.3|5248.3|8
1587554700000|2020-04-22 11:25:00|5252.3|5249.3|5249.3|5246.3|5253.8|5250.8|5247.3|5244.3|25
1587555000000|2020-04-22 11:30:00|5249.8|5246.8|5252.8|5249.8|5254.8|5251.8|5249.8|5246.8|15
1587555300000|2020-04-22 11:35:00|5253.3|5250.3|5247.3|5244.3|5255.3|5252.3|5244.8|5241.8|47
1587555600000|2020-04-22 11:40:00|5247.8|5244.8|5252.8|5249.8|5253.8|5250.8|5247.8|5244.8|15
1587555900000|2020-04-22 11:45:00|5252.3|5249.3|5251.3|5248.3|5253.3|5250.3|5248.3|5245.3|18
1587556200000|2020-04-22 11:50:00|5251.8|5248.8|5255.3|5252.3|5256.3|5253.3|5250.3|5247.3|10
1587556500000|2020-04-22 11:55:00|5254.8|5251.8|5261.3|5258.3|5262.3|5259.3|5254.3|5251.3|21
1587556800000|2020-04-22 12:00:00|5261.8|5258.8|5250.8|5247.8|5261.8|5258.8|5250.3|5247.3|28
1587557100000|2020-04-22 12:05:00|5250.3|5247.3|5248.3|5245.3|5253.3|5250.3|5243.8|5240.8|46
1587557400000|2020-04-22 12:10:00|5247.8|5244.8|5249.3|5246.3|5252.3|5249.3|5247.8|5244.8|31
1587557700000|2020-04-22 12:15:00|5249.8|5246.8|5254.8|5251.8|5254.8|5251.8|5248.3|5245.3|54
1587558000000|2020-04-22 12:20:00|5255.3|5252.3|5259.3|5256.3|5259.3|5256.3|5255.3|5252.3|48
1587558300000|2020-04-22 12:25:00|5259.8|5256.8|5273.8|5270.8|5273.8|5270.8|5259.3|5256.3|64
1587558600000|2020-04-22 12:30:00|5274.3|5271.3|5273.8|5270.8|5280.3|5277.3|5273.8|5270.8|93
1587558900000|2020-04-22 12:35:00|5272.8|5269.8|5283.3|5280.3|5283.3|5280.3|5268.3|5265.3|61
1587559200000|2020-04-22 12:40:00|5282.3|5279.3|5285.8|5282.8|5287.8|5284.8|5278.8|5275.8|90
1587559500000|2020-04-22 12:45:00|5286.3|5283.3|5304.3|5301.3|5305.8|5302.8|5285.8|5282.8|118
1587559800000|2020-04-22 12:50:00|5303.8|5300.8|5302.8|5299.8|5306.3|5303.3|5300.3|5297.3|200
1587560100000|2020-04-22 12:55:00|5303.3|5300.3|5307.8|5304.8|5311.8|5308.8|5302.3|5299.3|97
1587560400000|2020-04-22 13:00:00|5306.8|5303.8|5311.8|5308.8|5314.8|5311.8|5305.3|5302.3|54
1587560700000|2020-04-22 13:05:00|5312.3|5309.3|5315.8|5312.8|5317.8|5314.8|5311.8|5308.8|78
1587561000000|2020-04-22 13:10:00|5315.3|5312.3|5324.8|5321.8|5324.8|5321.8|5315.3|5312.3|82
1587561300000|2020-04-22 13:15:00|5324.3|5321.3|5329.3|5326.3|5329.3|5326.3|5321.3|5318.3|126
1587561600000|2020-04-22 13:20:00|5328.8|5325.8|5330.3|5327.3|5331.3|5328.3|5328.3|5325.3|100
1587561900000|2020-04-22 13:25:00|5329.8|5326.8|5331.8|5328.8|5332.8|5329.8|5328.8|5325.8|120
1587562200000|2020-04-22 13:30:00|5332.3|5329.3|5314.8|5311.8|5336.8|5333.8|5312.3|5309.3|333
1587562500000|2020-04-22 13:35:00|5315.3|5312.3|5323.3|5320.3|5323.3|5320.3|5314.3|5311.3|135
1587562800000|2020-04-22 13:40:00|5322.8|5319.8|5314.3|5311.3|5327.8|5324.8|5313.3|5310.3|94
1587563100000|2020-04-22 13:45:00|5313.8|5310.8|5296.8|5293.8|5320.8|5317.8|5296.8|5293.8|94
1587563400000|2020-04-22 13:50:00|5297.3|5294.3|5291.8|5288.8|5302.8|5299.8|5290.3|5287.3|78
1587563700000|2020-04-22 13:55:00|5292.3|5289.3|5299.3|5296.3|5300.8|5297.8|5290.8|5287.8|43
1587564000000|2020-04-22 14:00:00|5299.8|5296.8|5298.8|5295.8|5312.3|5309.3|5298.8|5295.8|60
1587564300000|2020-04-22 14:05:00|5298.3|5295.3|5302.3|5299.3|5303.8|5300.8|5293.8|5290.8|74
1587564600000|2020-04-22 14:10:00|5302.8|5299.8|5294.8|5291.8|5312.8|5309.8|5294.8|5291.8|42
1587564900000|2020-04-22 14:15:00|5295.3|5292.3|5305.3|5302.3|5305.3|5302.3|5294.8|5291.8|55
1587565200000|2020-04-22 14:20:00|5304.8|5301.8|5319.3|5316.3|5320.3|5317.3|5304.8|5301.8|98
1587565500000|2020-04-22 14:25:00|5319.8|5316.8|5314.3|5311.3|5324.3|5321.3|5311.3|5308.3|46
1587565800000|2020-04-22 14:30:00|5314.8|5311.8|5314.8|5311.8|5318.3|5315.3|5310.8|5307.8|66
1587566100000|2020-04-22 14:35:00|5315.3|5312.3|5324.3|5321.3|5324.8|5321.8|5315.3|5312.3|34
1587566400000|2020-04-22 14:40:00|5324.8|5321.8|5327.3|5324.3|5332.3|5329.3|5324.8|5321.8|32
1587566700000|2020-04-22 14:45:00|5327.8|5324.8|5322.8|5319.8|5330.3|5327.3|5321.8|5318.8|59
1587567000000|2020-04-22 14:50:00|5324.3|5321.3|5311.8|5308.8|5326.8|5323.8|5309.8|5306.8|39
1587567300000|2020-04-22 14:55:00|5312.3|5309.3|5317.3|5314.3|5323.3|5320.3|5312.3|5309.3|61
1587567600000|2020-04-22 15:00:00|5318.3|5315.3|5322.8|5319.8|5327.3|5324.3|5318.3|5315.3|137
1587567900000|2020-04-22 15:05:00|5323.3|5320.3|5318.3|5315.3|5325.3|5322.3|5314.3|5311.3|66
1587568200000|2020-04-22 15:10:00|5318.8|5315.8|5325.3|5322.3|5325.3|5322.3|5315.8|5312.8|16
1587568500000|2020-04-22 15:15:00|5324.8|5321.8|5324.8|5321.8|5329.8|5326.8|5324.3|5321.3|124
1587568800000|2020-04-22 15:20:00|5325.3|5322.3|5319.8|5316.8|5329.8|5326.8|5317.3|5314.3|200
1587569100000|2020-04-22 15:25:00|5319.3|5316.3|5312.8|5309.8|5319.8|5316.8|5311.3|5308.3|171
1587569400000|2020-04-22 15:30:00|5313.8|5310.8|5313.8|5310.8|5315.3|5312.3|5306.8|5303.8|203
1587569700000|2020-04-22 15:35:00|5313.3|5310.3|5307.3|5304.3|5313.3|5310.3|5307.3|5304.3|76
1587570000000|2020-04-22 15:40:00|5305.3|5302.3|5313.3|5310.3|5314.3|5311.3|5301.8|5298.8|82
1587570300000|2020-04-22 15:45:00|5313.8|5310.8|5327.3|5324.3|5328.8|5325.8|5312.8|5309.8|113
1587570600000|2020-04-22 15:50:00|5327.8|5324.8|5325.3|5322.3|5328.8|5325.8|5323.3|5320.3|23
1587570900000|2020-04-22 15:55:00|5324.8|5321.8|5326.3|5323.3|5326.8|5323.8|5319.8|5316.8|35
1587571200000|2020-04-22 16:00:00|5326.8|5323.8|5326.8|5323.8|5331.3|5328.3|5326.3|5323.3|17
1587571500000|2020-04-22 16:05:00|5325.3|5322.3|5307.8|5304.8|5325.3|5322.3|5307.3|5304.3|95
1587571800000|2020-04-22 16:10:00|5307.3|5304.3|5313.3|5310.3|5313.8|5310.8|5306.8|5303.8|26
1587572100000|2020-04-22 16:15:00|5313.8|5310.8|5318.3|5315.3|5318.8|5315.8|5313.3|5310.3|20
1587572400000|2020-04-22 16:20:00|5318.8|5315.8|5307.3|5304.3|5319.3|5316.3|5305.8|5302.8|85
1587572700000|2020-04-22 16:25:00|5306.8|5303.8|5310.8|5307.8|5315.3|5312.3|5303.3|5300.3|43
1587573000000|2020-04-22 16:30:00|5311.3|5308.3|5314.8|5311.8|5318.8|5315.8|5311.3|5308.3|16
1587573300000|2020-04-22 16:35:00|5314.3|5311.3|5310.8|5307.8|5314.3|5311.3|5307.3|5304.3|29
1587573600000|2020-04-22 16:40:00|5311.3|5308.3|5319.3|5316.3|5321.3|5318.3|5311.3|5308.3|19
1587573900000|2020-04-22 16:45:00|5319.8|5316.8|5317.3|5314.3|5320.8|5317.8|5315.8|5312.8|10
1587574200000|2020-04-22 16:50:00|5317.8|5314.8|5306.3|5303.3|5318.8|5315.8|5305.3|5302.3|27
1587574500000|2020-04-22 16:55:00|5306.8|5303.8|5311.3|5308.3|5311.3|5308.3|5306.3|5303.3|19
1587574800000|2020-04-22 17:00:00|5311.8|5308.8|5309.8|5306.8|5313.3|5310.3|5309.3|5306.3|13
1587575100000|2020-04-22 17:05:00|5309.3|5306.3|5307.3|5304.3|5309.3|5306.3|5301.3|5298.3|38
1587575400000|2020-04-22 17:10:00|5307.8|5304.8|5312.3|5309.3|5313.3|5310.3|5307.3|5304.3|16
1587575700000|2020-04-22 17:15:00|5312.8|5309.8|5316.3|5313.3|5316.3|5313.3|5310.8|5307.8|13
1587576000000|2020-04-22 17:20:00|5316.8|5313.8|5318.3|5315.3|5319.3|5316.3|5315.8|5312.8|10
1587576300000|2020-04-22 17:25:00|5317.3|5314.3|5319.8|5316.8|5319.8|5316.8|5315.3|5312.3|12
1587576600000|2020-04-22 17:30:00|5320.3|5317.3|5315.3|5312.3|5321.8|5318.8|5315.3|5312.3|20
1587576900000|2020-04-22 17:35:00|5315.8|5312.8|5314.3|5311.3|5316.8|5313.8|5312.3|5309.3|53
1587577200000|2020-04-22 17:40:00|5314.8|5311.8|5313.8|5310.8|5315.8|5312.8|5310.3|5307.3|16
1587577500000|2020-04-22 17:45:00|5314.3|5311.3|5314.3|5311.3|5315.3|5312.3|5311.3|5308.3|14
1587577800000|2020-04-22 17:50:00|5313.3|5310.3|5313.3|5310.3|5314.3|5311.3|5308.3|5305.3|31
1587578100000|2020-04-22 17:55:00|5312.8|5309.8|5312.3|5309.3|5313.3|5310.3|5309.8|5306.8|10
1587578400000|2020-04-22 18:00:00|5312.8|5309.8|5312.8|5309.8|5314.8|5311.8|5309.3|5306.3|31
1587578700000|2020-04-22 18:05:00|5313.3|5310.3|5312.8|5309.8|5316.3|5313.3|5310.8|5307.8|17
1587579000000|2020-04-22 18:10:00|5312.3|5309.3|5313.8|5310.8|5316.3|5313.3|5310.3|5307.3|6
1587579300000|2020-04-22 18:15:00|5313.3|5310.3|5309.3|5306.3|5313.3|5310.3|5307.3|5304.3|18
1587579600000|2020-04-22 18:20:00|5309.8|5306.8|5316.3|5313.3|5317.3|5314.3|5309.8|5306.8|26
1587579900000|2020-04-22 18:25:00|5315.8|5312.8|5313.3|5310.3|5318.3|5315.3|5313.3|5310.3|21
1587580200000|2020-04-22 18:30:00|5313.8|5310.8|5320.3|5317.3|5322.3|5319.3|5313.8|5310.8|28
1587580500000|2020-04-22 18:35:00|5319.8|5316.8|5319.3|5316.3|5320.3|5317.3|5316.8|5313.8|36
1587580800000|2020-04-22 18:40:00|5319.8|5316.8|5328.8|5325.8|5328.8|5325.8|5319.8|5316.8|34
1587581100000|2020-04-22 18:45:00|5328.3|5325.3|5327.8|5324.8|5329.8|5326.8|5321.3|5318.3|78
1587581400000|2020-04-22 18:50:00|5328.8|5325.8|5326.8|5323.8|5331.3|5328.3|5326.3|5323.3|46
1587581700000|2020-04-22 18:55:00|5326.3|5323.3|5325.3|5322.3|5329.8|5326.8|5324.8|5321.8|35
1587582000000|2020-04-22 19:00:00|5325.8|5322.8|5328.3|5325.3|5328.3|5325.3|5321.8|5318.8|63
1587582300000|2020-04-22 19:05:00|5328.8|5325.8|5325.3|5322.3|5328.8|5325.8|5323.3|5320.3|30
1587582600000|2020-04-22 19:10:00|5325.8|5322.8|5316.8|5313.8|5327.3|5324.3|5316.8|5313.8|44
1587582900000|2020-04-22 19:15:00|5317.3|5314.3|5321.3|5318.3|5321.8|5318.8|5310.3|5307.3|124
1587583200000|2020-04-22 19:20:00|5320.8|5317.8|5321.3|5318.3|5325.8|5322.8|5319.8|5316.8|27
1587583500000|2020-04-22 19:25:00|5321.8|5318.8|5317.3|5314.3|5323.8|5320.8|5316.8|5313.8|31
1587583800000|2020-04-22 19:30:00|5317.8|5314.8|5314.3|5311.3|5321.3|5318.3|5312.8|5309.8|43
1587584100000|2020-04-22 19:35:00|5315.3|5312.3|5312.8|5309.8|5317.8|5314.8|5312.3|5309.3|87
1587584400000|2020-04-22 19:40:00|5313.8|5310.8|5311.3|5308.3|5315.3|5312.3|5310.3|5307.3|143
1587584700000|2020-04-22 19:45:00|5310.8|5307.8|5312.8|5309.8|5313.3|5310.3|5308.8|5305.8|79
1587585000000|2020-04-22 19:50:00|5317.3|5314.3|5314.8|5311.8|5318.3|5315.3|5306.8|5303.8|278
1587585300000|2020-04-22 19:55:00|5314.3|5311.3|5308.8|5305.8|5315.3|5312.3|5307.8|5304.8|217
1587585600000|2020-04-22 20:00:00|5308.3|5305.3|5303.3|5300.3|5308.3|5305.3|5300.8|5297.8|55
1587585900000|2020-04-22 20:05:00|5302.8|5299.8|5305.3|5302.3|5305.3|5302.3|5299.3|5296.3|17
1587586200000|2020-04-22 20:10:00|5305.8|5302.8|5308.8|5305.8|5310.3|5307.3|5305.3|5302.3|17
1587586500000|2020-04-22 20:15:00|5309.3|5306.3|5308.8|5305.8|5309.3|5306.3|5303.8|5300.8|42
1587586800000|2020-04-22 20:20:00|5309.3|5306.3|5310.8|5307.8|5310.8|5307.8|5309.3|5306.3|13
1587587100000|2020-04-22 20:25:00|5309.3|5306.3|5310.3|5307.3|5310.8|5307.8|5309.3|5306.3|5
1587587400000|2020-04-22 20:30:00|5310.8|5307.8|5310.8|5307.8|5310.8|5307.8|5307.3|5304.3|20
1587587700000|2020-04-22 20:35:00|5311.3|5308.3|5311.3|5308.3|5311.8|5308.8|5311.3|5308.3|7
1587588000000|2020-04-22 20:40:00|5310.8|5307.8|5310.8|5307.8|5311.3|5308.3|5309.3|5306.3|29
1587588300000|2020-04-22 20:45:00|5310.3|5307.3|5310.8|5307.8|5310.8|5307.8|5309.3|5306.3|123
1587588600000|2020-04-22 20:50:00|5311.3|5308.3|5311.3|5308.3|5311.3|5308.3|5311.3|5308.3|42
1587588900000|2020-04-22 20:55:00|5309.3|5306.3|5308.3|5305.3|5309.3|5306.3|5305.3|5302.3|35
1587589200000|2020-04-22 21:00:00|5307.2|5303.2|5310|5306|5311.5|5307.5|5306.6|5302.6|0
1587589500000|2020-04-22 21:05:00|5310.6|5306.6|5312|5308|5313.3|5309.3|5308.9|5304.9|0
1587589800000|2020-04-22 21:10:00|5311.9|5307.9|5311.6|5307.6|5313.2|5309.2|5311.5|5307.5|0
1587590100000|2020-04-22 21:15:00|5311.8|5307.8|5311.6|5307.6|5311.8|5307.8|5311.5|5307.5|0
1587590400000|2020-04-22 21:20:00|5311.5|5307.5|5312.1|5308.1|5312.2|5308.2|5311.4|5307.4|0
1587590700000|2020-04-22 21:25:00|5312|5308|5311.1|5307.1|5312.2|5308.2|5311.1|5307.1|0
1587591000000|2020-04-22 21:30:00|5311|5307|5310.4|5306.4|5311.1|5307.1|5310.2|5306.2|0
1587591300000|2020-04-22 21:35:00|5310.2|5306.2|5310.9|5306.9|5311.1|5307.1|5310.1|5306.1|0
1587591600000|2020-04-22 21:40:00|5310.8|5306.8|5311.4|5307.4|5311.4|5307.4|5310.7|5306.7|0
1587591900000|2020-04-22 21:45:00|5311.3|5307.3|5312.8|5308.8|5313.1|5309.1|5310.7|5306.7|0
1587592200000|2020-04-22 21:50:00|5312.7|5308.7|5313.5|5309.5|5313.8|5309.8|5312.3|5308.3|0
1587592500000|2020-04-22 21:55:00|5314|5310|5313.4|5309.4|5315.4|5311.4|5313.4|5309.4|0
1587592800000|2020-04-22 22:00:00|5305.3|5301.3|5294.5|5290.5|5313.5|5309.5|5291.6|5287.6|0
1587593100000|2020-04-22 22:05:00|5294.2|5290.2|5294.4|5290.4|5303.2|5299.2|5288.9|5284.9|0
1587593400000|2020-04-22 22:10:00|5294.7|5290.7|5300.3|5296.3|5300.5|5296.5|5291.7|5287.7|0
1587593700000|2020-04-22 22:15:00|5298.6|5294.6|5297.8|5293.8|5301.2|5297.2|5295.7|5291.7|0
1587594000000|2020-04-22 22:20:00|5298.1|5294.1|5298.1|5294.1|5300.9|5296.9|5294.3|5290.3|0
1587594300000|2020-04-22 22:25:00|5297.2|5293.2|5297.7|5293.7|5301.1|5297.1|5296.1|5292.1|0
1587594600000|2020-04-22 22:30:00|5302.3|5298.3|5302.9|5298.9|5302.9|5298.9|5295.3|5291.3|0
1587594900000|2020-04-22 22:35:00|5303.4|5299.4|5297.1|5293.1|5303.7|5299.7|5292.2|5288.2|0
1587595200000|2020-04-22 22:40:00|5296.9|5292.9|5300.4|5296.4|5300.9|5296.9|5295.2|5291.2|0
1587595500000|2020-04-22 22:45:00|5299.3|5295.3|5294.2|5290.2|5299.8|5295.8|5292.4|5288.4|0
1587595800000|2020-04-22 22:50:00|5293.7|5289.7|5292.8|5288.8|5296.9|5292.9|5287.3|5283.3|0
1587596100000|2020-04-22 22:55:00|5292.5|5288.5|5297|5293|5299|5295|5292.5|5288.5|0
1587596400000|2020-04-22 23:00:00|5297.6|5293.6|5287.3|5283.3|5298.7|5294.7|5282.5|5278.5|0
1587596700000|2020-04-22 23:05:00|5287.5|5283.5|5285.8|5281.8|5289.6|5285.6|5285.5|5281.5|0
1587597000000|2020-04-22 23:10:00|5285.2|5281.2|5289.1|5285.1|5290.1|5286.1|5283.9|5279.9|0
1587597300000|2020-04-22 23:15:00|5288.5|5284.5|5294.4|5290.4|5295|5291|5286.8|5282.8|0
1587597600000|2020-04-22 23:20:00|5294.5|5290.5|5287.7|5283.7|5295.7|5291.7|5287.5|5283.5|0
1587597900000|2020-04-22 23:25:00|5288|5284|5294.5|5290.5|5295.3|5291.3|5284.7|5280.7|0
1587598200000|2020-04-22 23:30:00|5293.1|5289.1|5285|5281|5293.1|5289.1|5284.1|5280.1|0
1587598500000|2020-04-22 23:35:00|5285.6|5281.6|5288.7|5284.7|5289.9|5285.9|5283.6|5279.6|0
1587598800000|2020-04-22 23:40:00|5287.9|5283.9|5290.4|5286.4|5292.4|5288.4|5286.2|5282.2|0
1587599100000|2020-04-22 23:45:00|5290.2|5286.2|5265|5261|5290.4|5286.4|5265|5261|0
1587599400000|2020-04-22 23:50:00|5276.7|5274.7|5266.2|5264.2|5279.2|5277.2|5260.7|5258.7|692
1587599700000|2020-04-22 23:55:00|5266.7|5264.7|5283.7|5281.7|5284.2|5282.2|5266.2|5264.2|420
1587600000000|2020-04-23 00:00:00|5283.2|5281.2|5293.7|5292.7|5295.2|5294.2|5283.2|5281.2|417
1587600300000|2020-04-23 00:05:00|5293.2|5292.2|5282.7|5281.7|5295.2|5294.2|5282.7|5281.7|560
1587600600000|2020-04-23 00:10:00|5280.2|5279.2|5268.2|5267.2|5282.2|5281.2|5265.7|5264.7|629
1587600900000|2020-04-23 00:15:00|5268.7|5267.7|5278.2|5277.2|5282.7|5281.7|5268.2|5267.2|463
1587601200000|2020-04-23 00:20:00|5278.7|5277.7|5280.2|5279.2|5286.7|5285.7|5265.2|5264.2|628
1587601500000|2020-04-23 00:25:00|5280.7|5279.7|5283.2|5282.2|5286.2|5285.2|5275.7|5274.7|380
1587601800000|2020-04-23 00:30:00|5283.7|5282.7|5271.7|5270.7|5284.2|5283.2|5270.7|5269.7|364
1587602100000|2020-04-23 00:35:00|5272.2|5271.2|5267.2|5266.2|5278.2|5277.2|5263.2|5262.2|584
1587602400000|2020-04-23 00:40:00|5267.7|5266.7|5270.2|5269.2|5272.7|5271.7|5261.2|5260.2|362
1587602700000|2020-04-23 00:45:00|5269.7|5268.7|5257.7|5256.7|5270.7|5269.7|5256.7|5255.7|483
1587603000000|2020-04-23 00:50:00|5258.7|5257.7|5249.2|5248.2|5265.7|5264.7|5246.7|5245.7|675
1587603300000|2020-04-23 00:55:00|5249.7|5248.7|5253.7|5252.7|5255.2|5254.2|5248.2|5247.2|294
1587603600000|2020-04-23 01:00:00|5253.2|5252.2|5264.2|5263.2|5266.7|5265.7|5253.2|5252.2|364
1587603900000|2020-04-23 01:05:00|5264.7|5263.7|5264.2|5263.2|5266.7|5265.7|5258.2|5257.2|464
1587604200000|2020-04-23 01:10:00|5264.7|5263.7|5258.2|5257.2|5265.7|5264.7|5254.2|5253.2|363
1587604500000|2020-04-23 01:15:00|5257.7|5256.7|5272.2|5271.2|5273.2|5272.2|5257.7|5256.7|299
1587604800000|2020-04-23 01:20:00|5272.7|5271.7|5269.2|5268.2|5275.7|5274.7|5265.2|5264.2|283
1587605100000|2020-04-23 01:25:00|5269.7|5268.7|5264.2|5263.2|5270.2|5269.2|5262.2|5261.2|287
1587605400000|2020-04-23 01:30:00|5264.7|5263.7|5259.7|5258.7|5268.7|5267.7|5257.7|5256.7|363
1587605700000|2020-04-23 01:35:00|5260.7|5259.7|5267.2|5266.2|5270.7|5269.7|5260.2|5259.2|325
1587606000000|2020-04-23 01:40:00|5268.7|5267.7|5257.2|5256.2|5268.7|5267.7|5253.7|5252.7|356
1587606300000|2020-04-23 01:45:00|5256.7|5255.7|5252.2|5251.2|5258.7|5257.7|5252.2|5251.2|318
1587606600000|2020-04-23 01:50:00|5252.7|5251.7|5250.7|5249.7|5256.2|5255.2|5243.2|5242.2|443
1587606900000|2020-04-23 01:55:00|5250.2|5249.2|5236.7|5235.7|5251.2|5250.2|5236.7|5235.7|299
1587607200000|2020-04-23 02:00:00|5237.7|5236.7|5251.2|5250.2|5251.7|5250.7|5235.2|5234.2|294
1587607500000|2020-04-23 02:05:00|5248.7|5247.7|5247.2|5246.2|5252.7|5251.7|5246.7|5245.7|266
1587607800000|2020-04-23 02:10:00|5246.7|5245.7|5254.7|5253.7|5256.7|5255.7|5246.7|5245.7|212
1587608100000|2020-04-23 02:15:00|5253.7|5252.7|5252.2|5251.2|5256.2|5255.2|5250.2|5249.2|251
1587608400000|2020-04-23 02:20:00|5251.7|5250.7|5248.2|5247.2|5252.7|5251.7|5246.7|5245.7|250
1587608700000|2020-04-23 02:25:00|5247.7|5246.7|5245.7|5244.7|5248.7|5247.7|5241.7|5240.7|273
1587609000000|2020-04-23 02:30:00|5245.2|5244.2|5245.7|5244.7|5249.7|5248.7|5244.7|5243.7|282
1587609300000|2020-04-23 02:35:00|5245.2|5244.2|5231.7|5230.7|5245.7|5244.7|5230.7|5229.7|371
1587609600000|2020-04-23 02:40:00|5230.7|5229.7|5225.7|5224.7|5231.7|5230.7|5224.7|5223.7|361
1587609900000|2020-04-23 02:45:00|5224.7|5223.7|5222.7|5221.7|5228.7|5227.7|5219.7|5218.7|457
1587610200000|2020-04-23 02:50:00|5223.2|5222.2|5218.7|5217.7|5223.7|5222.7|5217.7|5216.7|392
1587610500000|2020-04-23 02:55:00|5217.7|5216.7|5214.7|5213.7|5219.7|5218.7|5214.2|5213.2|272
1587610800000|2020-04-23 03:00:00|5213.7|5212.7|5211.7|5210.7|5213.7|5212.7|5208.2|5207.2|489
1587611100000|2020-04-23 03:05:00|5212.7|5211.7|5215.2|5214.2|5219.7|5218.7|5212.7|5211.7|426
1587611400000|2020-04-23 03:10:00|5214.7|5213.7|5217.7|5216.7|5218.7|5217.7|5207.7|5206.7|331
1587611700000|2020-04-23 03:15:00|5217.2|5216.2|5213.7|5212.7|5218.7|5217.7|5213.7|5212.7|209
1587612000000|2020-04-23 03:20:00|5214.7|5213.7|5212.7|5211.7|5214.7|5213.7|5208.7|5207.7|247
1587612300000|2020-04-23 03:25:00|5213.7|5212.7|5214.7|5213.7|5218.7|5217.7|5213.2|5212.2|250
1587612600000|2020-04-23 03:30:00|5215.7|5214.7|5217.7|5216.7|5218.7|5217.7|5214.2|5213.2|301
1587612900000|2020-04-23 03:35:00|5218.7|5217.7|5217.7|5216.7|5222.7|5221.7|5216.7|5215.7|302
1587613200000|2020-04-23 03:40:00|5216.7|5215.7|5212.7|5211.7|5219.7|5218.7|5211.7|5210.7|240
1587613500000|2020-04-23 03:45:00|5212.2|5211.2|5211.2|5210.2|5214.7|5213.7|5208.7|5207.7|379
1587613800000|2020-04-23 03:50:00|5211.7|5210.7|5212.7|5211.7|5213.7|5212.7|5210.7|5209.7|238
1587614100000|2020-04-23 03:55:00|5212.2|5211.2|5208.7|5207.7|5213.7|5212.7|5207.7|5206.7|271
1587614400000|2020-04-23 04:00:00|5209.2|5208.2|5204.7|5203.7|5210.7|5209.7|5204.7|5203.7|442
1587614700000|2020-04-23 04:05:00|5203.7|5202.7|5195.7|5194.7|5203.7|5202.7|5195.7|5194.7|408
1587615000000|2020-04-23 04:10:00|5196.7|5195.7|5187.7|5186.7|5198.7|5197.7|5187.7|5186.7|408
1587615300000|2020-04-23 04:15:00|5188.7|5187.7|5193.2|5192.2|5193.7|5192.7|5187.7|5186.7|412
1587615600000|2020-04-23 04:20:00|5194.7|5193.7|5190.7|5189.7|5198.7|5197.7|5188.7|5187.7|417
1587615900000|2020-04-23 04:25:00|5191.2|5190.2|5197.7|5196.7|5200.7|5199.7|5191.2|5190.2|357
1587616200000|2020-04-23 04:30:00|5198.7|5197.7|5207.7|5206.7|5208.7|5207.7|5195.7|5194.7|376
1587616500000|2020-04-23 04:35:00|5206.7|5205.7|5213.7|5212.7|5218.7|5217.7|5204.2|5203.2|400
1587616800000|2020-04-23 04:40:00|5214.7|5213.7|5216.7|5215.7|5221.7|5220.7|5213.7|5212.7|233
1587617100000|2020-04-23 04:45:00|5216.2|5215.2|5208.7|5207.7|5216.2|5215.2|5207.7|5206.7|259
1587617400000|2020-04-23 04:50:00|5209.2|5208.2|5208.7|5207.7|5210.2|5209.2|5206.7|5205.7|231
1587617700000|2020-04-23 04:55:00|5209.7|5208.7|5211.7|5210.7|5212.7|5211.7|5208.2|5207.2|209
1587618000000|2020-04-23 05:00:00|5210.2|5209.2|5225.7|5224.7|5226.7|5225.7|5208.7|5207.7|531
1587618300000|2020-04-23 05:05:00|5226.2|5225.2|5231.7|5230.7|5232.7|5231.7|5225.2|5224.2|362
1587618600000|2020-04-23 05:10:00|5230.7|5229.7|5217.7|5216.7|5231.7|5230.7|5216.7|5215.7|401
1587618900000|2020-04-23 05:15:00|5218.2|5217.2|5206.7|5205.7|5218.2|5217.2|5205.7|5204.7|363
1587619200000|2020-04-23 05:20:00|5205.7|5204.7|5212.7|5211.7|5212.7|5211.7|5201.7|5200.7|339
1587619500000|2020-04-23 05:25:00|5210.7|5209.7|5202.7|5201.7|5211.7|5210.7|5201.7|5200.7|349
1587619800000|2020-04-23 05:30:00|5203.2|5202.2|5200.7|5199.7|5205.2|5204.2|5197.7|5196.7|338
1587620100000|2020-04-23 05:35:00|5199.7|5198.7|5199.7|5198.7|5200.7|5199.7|5194.7|5193.7|397
1587620400000|2020-04-23 05:40:00|5200.7|5199.7|5197.7|5196.7|5202.7|5201.7|5197.7|5196.7|303
1587620700000|2020-04-23 05:45:00|5197.2|5196.2|5220.7|5219.7|5220.7|5219.7|5192.7|5191.7|824
1587621000000|2020-04-23 05:50:00|5221.2|5220.2|5212.7|5211.7|5226.7|5225.7|5211.7|5210.7|727
1587621300000|2020-04-23 05:55:00|5211.7|5210.7|5207.2|5206.2|5213.7|5212.7|5201.7|5200.7|600
1587621600000|2020-04-23 06:00:00|5207.7|5206.7|5219.7|5217.7|5225.7|5223.7|5192.2|5190.2|1483
1587621900000|2020-04-23 06:05:00|5220.2|5218.2|5227.7|5225.7|5242.2|5240.2|5216.2|5214.2|3072
1587622200000|2020-04-23 06:10:00|5227.2|5225.2|5233.2|5231.2|5248.2|5246.2|5227.2|5225.2|1866
1587622500000|2020-04-23 06:15:00|5232.7|5230.7|5233.2|5231.2|5238.2|5236.2|5230.2|5228.2|710
1587622800000|2020-04-23 06:20:00|5232.7|5230.7|5219.2|5217.2|5233.7|5231.7|5217.2|5215.2|872
1587623100000|2020-04-23 06:25:00|5222.2|5220.2|5225.7|5223.7|5227.7|5225.7|5219.2|5217.2|851
1587623400000|2020-04-23 06:30:00|5226.4|5222.4|5235.7|5231.7|5238.4|5234.4|5225.6|5221.6|0
1587623700000|2020-04-23 06:35:00|5236.3|5232.3|5243.4|5239.4|5246.3|5242.3|5236.2|5232.2|0
1587624000000|2020-04-23 06:40:00|5243.6|5239.6|5245.9|5241.9|5248.2|5244.2|5241.8|5237.8|0
1587624300000|2020-04-23 06:45:00|5245.1|5241.1|5240.7|5236.7|5246.1|5242.1|5239.5|5235.5|0
1587624600000|2020-04-23 06:50:00|5241|5237|5242|5238|5247.4|5243.4|5240.1|5236.1|0
1587624900000|2020-04-23 06:55:00|5241|5237|5243|5239|5245.1|5241.1|5240.9|5236.9|0
1587625200000|2020-04-23 07:00:00|5242.8|5238.8|5244.1|5240.1|5244.2|5240.2|5239.8|5235.8|0
1587625500000|2020-04-23 07:05:00|5243.9|5239.9|5258.5|5254.5|5258.5|5254.5|5243.9|5239.9|0
1587625800000|2020-04-23 07:10:00|5258|5254|5229.7|5226.7|5258|5254|5220.7|5217.7|510
1587626100000|2020-04-23 07:15:00|5230.7|5227.7|5228.7|5225.7|5230.7|5227.7|5223.2|5220.2|185
1587626400000|2020-04-23 07:20:00|5229.2|5226.2|5218.2|5215.2|5234.7|5231.7|5218.2|5215.2|86
1587626700000|2020-04-23 07:25:00|5217.7|5214.7|5230.2|5227.2|5230.2|5227.2|5217.2|5214.2|83
1587627000000|2020-04-23 07:30:00|5230.7|5227.7|5228.2|5225.2|5236.7|5233.7|5227.7|5224.7|38
1587627300000|2020-04-23 07:35:00|5230.2|5227.2|5226.2|5223.2|5231.7|5228.7|5223.2|5220.2|46
1587627600000|2020-04-23 07:40:00|5225.2|5222.2|5219.7|5216.7|5225.2|5222.2|5218.7|5215.7|56
1587627900000|2020-04-23 07:45:00|5220.2|5217.2|5217.7|5214.7|5220.7|5217.7|5213.2|5210.2|46
1587628200000|2020-04-23 07:50:00|5218.2|5215.2|5214.2|5211.2|5218.7|5215.7|5211.2|5208.2|44
1587628500000|2020-04-23 07:55:00|5213.7|5210.7|5214.2|5211.2|5217.2|5214.2|5211.2|5208.2|36
1587628800000|2020-04-23 08:00:00|5213.7|5210.7|5213.2|5210.2|5217.2|5214.2|5211.7|5208.7|44
1587629100000|2020-04-23 08:05:00|5212.7|5209.7|5210.2|5207.2|5214.2|5211.2|5207.2|5204.2|105
1587629400000|2020-04-23 08:10:00|5208.7|5205.7|5212.7|5209.7|5213.2|5210.2|5204.2|5201.2|63
1587629700000|2020-04-23 08:15:00|5212.2|5209.2|5217.7|5214.7|5218.2|5215.2|5212.2|5209.2|34
1587630000000|2020-04-23 08:20:00|5216.2|5213.2|5230.2|5227.2|5230.7|5227.7|5215.7|5212.7|104
1587630300000|2020-04-23 08:25:00|5229.7|5226.7|5231.2|5228.2|5233.2|5230.2|5226.7|5223.7|68
1587630600000|2020-04-23 08:30:00|5230.7|5227.7|5228.2|5225.2|5235.2|5232.2|5228.2|5225.2|55
1587630900000|2020-04-23 08:35:00|5228.7|5225.7|5232.2|5229.2|5236.7|5233.7|5228.2|5225.2|40
1587631200000|2020-04-23 08:40:00|5232.7|5229.7|5242.7|5239.7|5242.7|5239.7|5230.7|5227.7|127
1587631500000|2020-04-23 08:45:00|5243.2|5240.2|5225.7|5222.7|5243.2|5240.2|5224.2|5221.2|103
1587631800000|2020-04-23 08:50:00|5226.2|5223.2|5230.2|5227.2|5232.2|5229.2|5226.2|5223.2|33
1587632100000|2020-04-23 08:55:00|5230.7|5227.7|5220.2|5217.2|5231.7|5228.7|5218.7|5215.7|49
1587632400000|2020-04-23 09:00:00|5219.7|5216.7|5221.2|5218.2|5222.7|5219.7|5216.7|5213.7|76
1587632700000|2020-04-23 09:05:00|5220.7|5217.7|5226.2|5223.2|5226.7|5223.7|5219.2|5216.2|59
1587633000000|2020-04-23 09:10:00|5226.7|5223.7|5232.2|5229.2|5233.7|5230.7|5225.2|5222.2|24
1587633300000|2020-04-23 09:15:00|5231.7|5228.7|5234.2|5231.2|5235.2|5232.2|5231.2|5228.2|14
1587633600000|2020-04-23 09:20:00|5234.7|5231.7|5235.2|5232.2|5236.2|5233.2|5232.2|5229.2|22
1587633900000|2020-04-23 09:25:00|5235.7|5232.7|5238.2|5235.2|5238.2|5235.2|5235.2|5232.2|12
1587634200000|2020-04-23 09:30:00|5238.7|5235.7|5242.7|5239.7|5246.2|5243.2|5236.2|5233.2|63
1587634500000|2020-04-23 09:35:00|5242.2|5239.2|5235.7|5232.7|5243.7|5240.7|5235.7|5232.7|28
1587634800000|2020-04-23 09:40:00|5236.2|5233.2|5232.7|5229.7|5237.2|5234.2|5232.7|5229.7|23
1587635100000|2020-04-23 09:45:00|5232.2|5229.2|5234.2|5231.2|5234.7|5231.7|5230.7|5227.7|19
1587635400000|2020-04-23 09:50:00|5234.7|5231.7|5236.2|5233.2|5239.7|5236.7|5234.7|5231.7|14
1587635700000|2020-04-23 09:55:00|5236.7|5233.7|5239.2|5236.2|5242.7|5239.7|5235.7|5232.7|21
1587636000000|2020-04-23 10:00:00|5240.2|5237.2|5237.2|5234.2|5243.2|5240.2|5233.7|5230.7|42
1587636300000|2020-04-23 10:05:00|5236.7|5233.7|5234.7|5231.7|5241.7|5238.7|5234.7|5231.7|73
1587636600000|2020-04-23 10:10:00|5233.7|5230.7|5226.7|5223.7|5234.2|5231.2|5226.7|5223.7|57
1587636900000|2020-04-23 10:15:00|5227.2|5224.2|5229.7|5226.7|5232.2|5229.2|5226.2|5223.2|31
1587637200000|2020-04-23 10:20:00|5230.2|5227.2|5228.7|5225.7|5231.2|5228.2|5226.2|5223.2|21
1587637500000|2020-04-23 10:25:00|5227.7|5224.7|5233.2|5230.2|5233.7|5230.7|5227.7|5224.7|39
1587637800000|2020-04-23 10:30:00|5233.7|5230.7|5225.2|5222.2|5233.7|5230.7|5222.2|5219.2|48
1587638100000|2020-04-23 10:35:00|5225.7|5222.7|5226.7|5223.7|5227.2|5224.2|5222.7|5219.7|37
1587638400000|2020-04-23 10:40:00|5227.2|5224.2|5225.7|5222.7|5227.2|5224.2|5218.2|5215.2|52
1587638700000|2020-04-23 10:45:00|5225.2|5222.2|5228.2|5225.2|5228.2|5225.2|5221.7|5218.7|18
1587639000000|2020-04-23 10:50:00|5227.7|5224.7|5225.2|5222.2|5227.7|5224.7|5221.7|5218.7|26
1587639300000|2020-04-23 10:55:00|5224.7|5221.7|5217.7|5214.7|5224.7|5221.7|5217.2|5214.2|18
1587639600000|2020-04-23 11:00:00|5217.2|5214.2|5218.2|5215.2|5222.7|5219.7|5217.2|5214.2|21
1587639900000|2020-04-23 11:05:00|5217.7|5214.7|5224.2|5221.2|5225.7|5222.7|5217.2|5214.2|40
1587640200000|2020-04-23 11:10:00|5224.7|5221.7|5223.7|5220.7|5225.7|5222.7|5222.2|5219.2|40
1587640500000|2020-04-23 11:15:00|5223.2|5220.2|5222.7|5219.7|5224.7|5221.7|5214.2|5211.2|83
1587640800000|2020-04-23 11:20:00|5222.2|5219.2|5229.2|5226.2|5229.2|5226.2|5221.7|5218.7|35
1587641100000|2020-04-23 11:25:00|5228.7|5225.7|5225.2|5222.2|5230.2|5227.2|5221.7|5218.7|37
1587641400000|2020-04-23 11:30:00|5225.7|5222.7|5224.7|5221.7|5227.2|5224.2|5223.2|5220.2|30
1587641700000|2020-04-23 11:35:00|5225.2|5222.2|5224.7|5221.7|5226.2|5223.2|5222.2|5219.2|37
1587642000000|2020-04-23 11:40:00|5225.2|5222.2|5227.7|5224.7|5228.7|5225.7|5223.7|5220.7|36
1587642300000|2020-04-23 11:45:00|5227.2|5224.2|5228.7|5225.7|5229.7|5226.7|5225.2|5222.2|71
1587642600000|2020-04-23 11:50:00|5228.2|5225.2|5226.7|5223.7|5228.2|5225.2|5224.2|5221.2|23
1587642900000|2020-04-23 11:55:00|5226.2|5223.2|5228.2|5225.2|5229.2|5226.2|5225.7|5222.7|41
1587643200000|2020-04-23 12:00:00|5228.7|5225.7|5221.2|5218.2|5229.7|5226.7|5221.2|5218.2|62
1587643500000|2020-04-23 12:05:00|5221.7|5218.7|5224.2|5221.2|5225.7|5222.7|5216.2|5213.2|31
1587643800000|2020-04-23 12:10:00|5223.7|5220.7|5221.7|5218.7|5226.7|5223.7|5221.7|5218.7|60
1587644100000|2020-04-23 12:15:00|5221.2|5218.2|5220.2|5217.2|5225.2|5222.2|5220.2|5217.2|51
1587644400000|2020-04-23 12:20:00|5220.7|5217.7|5220.7|5217.7|5222.2|5219.2|5218.2|5215.2|34
1587644700000|2020-04-23 12:25:00|5221.2|5218.2|5222.2|5219.2|5225.2|5222.2|5219.7|5216.7|69
1587645000000|2020-04-23 12:30:00|5222.7|5219.7|5230.2|5227.2|5231.7|5228.7|5217.2|5214.2|191
1587645300000|2020-04-23 12:35:00|5230.7|5227.7|5237.7|5234.7|5237.7|5234.7|5230.2|5227.2|119
1587645600000|2020-04-23 12:40:00|5236.7|5233.7|5236.2|5233.2|5238.2|5235.2|5234.2|5231.2|90
1587645900000|2020-04-23 12:45:00|5236.7|5233.7|5236.2|5233.2|5240.7|5237.7|5235.2|5232.2|93
1587646200000|2020-04-23 12:50:00|5235.7|5232.7|5241.2|5238.2|5246.7|5243.7|5234.7|5231.7|66
1587646500000|2020-04-23 12:55:00|5241.7|5238.7|5246.7|5243.7|5247.2|5244.2|5241.2|5238.2|51
1587646800000|2020-04-23 13:00:00|5247.2|5244.2|5245.7|5242.7|5248.2|5245.2|5242.2|5239.2|39
1587647100000|2020-04-23 13:05:00|5246.7|5243.7|5247.7|5244.7|5250.7|5247.7|5244.7|5241.7|108
1587647400000|2020-04-23 13:10:00|5247.2|5244.2|5250.2|5247.2|5250.2|5247.2|5245.2|5242.2|65
1587647700000|2020-04-23 13:15:00|5250.7|5247.7|5251.2|5248.2|5252.7|5249.7|5248.7|5245.7|87
1587648000000|2020-04-23 13:20:00|5250.7|5247.7|5254.7|5251.7|5258.2|5255.2|5249.7|5246.7|159
1587648300000|2020-04-23 13:25:00|5255.2|5252.2|5257.2|5254.2|5259.7|5256.7|5252.7|5249.7|142
1587648600000|2020-04-23 13:30:00|5257.7|5254.7|5276.2|5273.2|5284.2|5281.2|5256.2|5253.2|277
1587648900000|2020-04-23 13:35:00|5276.7|5273.7|5280.7|5277.7|5282.7|5279.7|5276.7|5273.7|137
1587649200000|2020-04-23 13:40:00|5281.2|5278.2|5283.7|5280.7|5292.7|5289.7|5279.7|5276.7|122
1587649500000|2020-04-23 13:45:00|5284.2|5281.2|5278.7|5275.7|5286.2|5283.2|5274.2|5271.2|122
1587649800000|2020-04-23 13:50:00|5278.2|5275.2|5262.2|5259.2|5278.7|5275.7|5261.7|5258.7|81
1587650100000|2020-04-23 13:55:00|5261.7|5258.7|5263.2|5260.2|5263.2|5260.2|5258.2|5255.2|132
1587650400000|2020-04-23 14:00:00|5262.7|5259.7|5271.7|5268.7|5271.7|5268.7|5258.7|5255.7|56
1587650700000|2020-04-23 14:05:00|5272.2|5269.2|5282.7|5279.7|5284.2|5281.2|5272.2|5269.2|71
1587651000000|2020-04-23 14:10:00|5282.2|5279.2|5276.2|5273.2|5282.7|5279.7|5267.2|5264.2|142
1587651300000|2020-04-23 14:15:00|5275.7|5272.7|5282.7|5279.7|5283.7|5280.7|5270.2|5267.2|72
1587651600000|2020-04-23 14:20:00|5282.2|5279.2|5275.7|5272.7|5283.2|5280.2|5275.2|5272.2|117
1587651900000|2020-04-23 14:25:00|5276.2|5273.2|5270.7|5267.7|5280.7|5277.7|5270.2|5267.2|130
1587652200000|2020-04-23 14:30:00|5271.2|5268.2|5283.7|5280.7|5283.7|5280.7|5269.2|5266.2|90
1587652500000|2020-04-23 14:35:00|5283.2|5280.2|5287.7|5284.7|5288.2|5285.2|5279.2|5276.2|84
1587652800000|2020-04-23 14:40:00|5288.2|5285.2|5295.7|5292.7|5298.2|5295.2|5286.2|5283.2|139
1587653100000|2020-04-23 14:45:00|5295.2|5292.2|5290.7|5287.7|5298.2|5295.2|5290.7|5287.7|57
1587653400000|2020-04-23 14:50:00|5291.2|5288.2|5285.7|5282.7|5292.2|5289.2|5284.2|5281.2|60
1587653700000|2020-04-23 14:55:00|5285.2|5282.2|5279.7|5276.7|5286.2|5283.2|5279.7|5276.7|89
1587654000000|2020-04-23 15:00:00|5280.7|5277.7|5278.2|5275.2|5282.7|5279.7|5276.2|5273.2|67
1587654300000|2020-04-23 15:05:00|5277.7|5274.7|5277.2|5274.2|5279.2|5276.2|5273.2|5270.2|118
1587654600000|2020-04-23 15:10:00|5278.2|5275.2|5274.7|5271.7|5283.2|5280.2|5271.7|5268.7|71
1587654900000|2020-04-23 15:15:00|5275.2|5272.2|5268.7|5265.7|5275.7|5272.7|5268.7|5265.7|61
1587655200000|2020-04-23 15:20:00|5268.2|5265.2|5272.2|5269.2|5272.2|5269.2|5266.2|5263.2|68
1587655500000|2020-04-23 15:25:00|5271.7|5268.7|5280.2|5277.2|5280.7|5277.7|5271.7|5268.7|92
1587655800000|2020-04-23 15:30:00|5280.7|5277.7|5269.7|5266.7|5282.2|5279.2|5265.7|5262.7|113
1587656100000|2020-04-23 15:35:00|5270.2|5267.2|5261.2|5258.2|5270.2|5267.2|5260.7|5257.7|25
1587656400000|2020-04-23 15:40:00|5260.7|5257.7|5269.2|5266.2|5270.7|5267.7|5258.2|5255.2|53
1587656700000|2020-04-23 15:45:00|5268.7|5265.7|5263.2|5260.2|5268.7|5265.7|5259.7|5256.7|54
1587657000000|2020-04-23 15:50:00|5262.7|5259.7|5263.2|5260.2|5269.7|5266.7|5261.2|5258.2|61
1587657300000|2020-04-23 15:55:00|5263.7|5260.7|5257.2|5254.2|5265.2|5262.2|5256.2|5253.2|39
1587657600000|2020-04-23 16:00:00|5258.2|5255.2|5257.7|5254.7|5261.2|5258.2|5254.2|5251.2|44
1587657900000|2020-04-23 16:05:00|5258.2|5255.2|5265.7|5262.7|5265.7|5262.7|5258.2|5255.2|13
1587658200000|2020-04-23 16:10:00|5266.7|5263.7|5260.7|5257.7|5266.7|5263.7|5258.7|5255.7|73
1587658500000|2020-04-23 16:15:00|5261.2|5258.2|5263.7|5260.7|5265.7|5262.7|5259.7|5256.7|20
1587658800000|2020-04-23 16:20:00|5263.2|5260.2|5265.2|5262.2|5267.2|5264.2|5262.2|5259.2|11
1587659100000|2020-04-23 16:25:00|5265.7|5262.7|5267.2|5264.2|5267.7|5264.7|5264.2|5261.2|31
1587659400000|2020-04-23 16:30:00|5267.7|5264.7|5274.2|5271.2|5274.7|5271.7|5263.2|5260.2|33
1587659700000|2020-04-23 16:35:00|5273.7|5270.7|5280.7|5277.7|5281.7|5278.7|5272.7|5269.7|55
1587660000000|2020-04-23 16:40:00|5281.7|5278.7|5249.2|5246.2|5283.7|5280.7|5242.2|5239.2|214
1587660300000|2020-04-23 16:45:00|5250.2|5247.2|5237.7|5234.7|5256.2|5253.2|5210.7|5207.7|173
1587660600000|2020-04-23 16:50:00|5237.2|5234.2|5231.7|5228.7|5237.2|5234.2|5211.2|5208.2|66
1587660900000|2020-04-23 16:55:00|5231.2|5228.2|5243.2|5240.2|5248.7|5245.7|5231.2|5228.2|61
1587661200000|2020-04-23 17:00:00|5243.7|5240.7|5244.7|5241.7|5252.7|5249.7|5243.2|5240.2|31
1587661500000|2020-04-23 17:05:00|5245.2|5242.2|5251.2|5248.2|5252.7|5249.7|5243.7|5240.7|39
1587661800000|2020-04-23 17:10:00|5251.7|5248.7|5257.7|5254.7|5258.7|5255.7|5249.7|5246.7|9
1587662100000|2020-04-23 17:15:00|5257.2|5254.2|5249.7|5246.7|5261.2|5258.2|5249.7|5246.7|21
1587662400000|2020-04-23 17:20:00|5250.2|5247.2|5232.7|5229.7|5250.7|5247.7|5228.7|5225.7|79
1587662700000|2020-04-23 17:25:00|5232.2|5229.2|5234.2|5231.2|5235.2|5232.2|5225.7|5222.7|21
1587663000000|2020-04-23 17:30:00|5234.7|5231.7|5245.2|5242.2|5245.2|5242.2|5232.2|5229.2|21
1587663300000|2020-04-23 17:35:00|5245.7|5242.7|5237.2|5234.2|5246.2|5243.2|5237.2|5234.2|15
1587663600000|2020-04-23 17:40:00|5237.7|5234.7|5227.7|5224.7|5239.2|5236.2|5226.7|5223.7|14
1587663900000|2020-04-23 17:45:00|5228.2|5225.2|5224.7|5221.7|5235.7|5232.7|5224.7|5221.7|15
1587664200000|2020-04-23 17:50:00|5225.2|5222.2|5220.2|5217.2|5227.7|5224.7|5218.2|5215.2|28
1587664500000|2020-04-23 17:55:00|5220.7|5217.7|5228.2|5225.2|5229.2|5226.2|5213.7|5210.7|35
1587664800000|2020-04-23 18:00:00|5226.2|5223.2|5229.7|5226.7|5231.7|5228.7|5224.7|5221.7|29
1587665100000|2020-04-23 18:05:00|5229.2|5226.2|5224.7|5221.7|5234.2|5231.2|5224.2|5221.2|84
1587665400000|2020-04-23 18:10:00|5223.7|5220.7|5225.2|5222.2|5225.7|5222.7|5214.7|5211.7|51
1587665700000|2020-04-23 18:15:00|5225.7|5222.7|5233.2|5230.2|5237.7|5234.7|5224.7|5221.7|22
1587666000000|2020-04-23 18:20:00|5233.7|5230.7|5241.2|5238.2|5241.2|5238.2|5232.2|5229.2|13
1587666300000|2020-04-23 18:25:00|5241.7|5238.7|5243.2|5240.2|5245.7|5242.7|5237.2|5234.2|23
1587666600000|2020-04-23 18:30:00|5242.7|5239.7|5246.2|5243.2|5251.2|5248.2|5241.2|5238.2|26
1587666900000|2020-04-23 18:35:00|5246.7|5243.7|5244.2|5241.2|5249.7|5246.7|5241.7|5238.7|43
1587667200000|2020-04-23 18:40:00|5244.7|5241.7|5247.2|5244.2|5250.2|5247.2|5243.7|5240.7|14
1587667500000|2020-04-23 18:45:00|5247.7|5244.7|5244.2|5241.2|5251.2|5248.2|5243.7|5240.7|15
1587667800000|2020-04-23 18:50:00|5244.7|5241.7|5248.2|5245.2|5253.2|5250.2|5244.2|5241.2|16
1587668100000|2020-04-23 18:55:00|5248.7|5245.7|5252.2|5249.2|5256.2|5253.2|5246.2|5243.2|31
1587668400000|2020-04-23 19:00:00|5252.7|5249.7|5247.7|5244.7|5253.7|5250.7|5245.7|5242.7|11
1587668700000|2020-04-23 19:05:00|5248.2|5245.2|5242.2|5239.2|5248.2|5245.2|5242.2|5239.2|16
1587669000000|2020-04-23 19:10:00|5241.7|5238.7|5232.2|5229.2|5241.7|5238.7|5227.7|5224.7|76
1587669300000|2020-04-23 19:15:00|5232.7|5229.7|5226.7|5223.7|5236.7|5233.7|5226.2|5223.2|43
1587669600000|2020-04-23 19:20:00|5225.7|5222.7|5229.2|5226.2|5230.2|5227.2|5222.2|5219.2|31
1587669900000|2020-04-23 19:25:00|5228.7|5225.7|5233.2|5230.2|5233.2|5230.2|5225.2|5222.2|29
1587670200000|2020-04-23 19:30:00|5232.7|5229.7|5235.7|5232.7|5236.2|5233.2|5223.7|5220.7|17
1587670500000|2020-04-23 19:35:00|5235.2|5232.2|5234.7|5231.7|5237.7|5234.7|5232.2|5229.2|13
1587670800000|2020-04-23 19:40:00|5235.2|5232.2|5230.7|5227.7|5237.7|5234.7|5229.2|5226.2|15
1587671100000|2020-04-23 19:45:00|5231.2|5228.2|5234.2|5231.2|5237.2|5234.2|5229.2|5226.2|17
1587671400000|2020-04-23 19:50:00|5233.2|5230.2|5230.2|5227.2|5235.2|5232.2|5220.2|5217.2|189
1587671700000|2020-04-23 19:55:00|5229.7|5226.7|5238.2|5235.2|5243.2|5240.2|5225.7|5222.7|396
1587672000000|2020-04-23 20:00:00|5237.7|5234.7|5233.2|5230.2|5237.7|5234.7|5231.7|5228.7|20
1587672300000|2020-04-23 20:05:00|5232.2|5229.2|5228.2|5225.2|5233.2|5230.2|5227.7|5224.7|16
1587672600000|2020-04-23 20:10:00|5228.7|5225.7|5222.2|5219.2|5229.2|5226.2|5221.2|5218.2|29
1587672900000|2020-04-23 20:15:00|5221.7|5218.7|5224.7|5221.7|5224.7|5221.7|5221.7|5218.7|19
1587673200000|2020-04-23 20:20:00|5223.7|5220.7|5223.2|5220.2|5224.2|5221.2|5222.7|5219.7|13
1587673500000|2020-04-23 20:25:00|5223.7|5220.7|5224.7|5221.7|5224.7|5221.7|5222.7|5219.7|11
1587673800000|2020-04-23 20:30:00|5223.7|5220.7|5221.2|5218.2|5224.7|5221.7|5219.7|5216.7|15
1587674100000|2020-04-23 20:35:00|5221.7|5218.7|5222.2|5219.2|5222.2|5219.2|5221.2|5218.2|3
1587674400000|2020-04-23 20:40:00|5222.7|5219.7|5227.2|5224.2|5227.2|5224.2|5222.7|5219.7|10
1587674700000|2020-04-23 20:45:00|5227.7|5224.7|5239.2|5236.2|5239.7|5236.7|5226.7|5223.7|78
1587675000000|2020-04-23 20:50:00|5238.7|5235.7|5236.7|5233.7|5239.2|5236.2|5236.2|5233.2|11
1587675300000|2020-04-23 20:55:00|5237.2|5234.2|5231.2|5228.2|5237.2|5234.2|5231.2|5228.2|17
1587675600000|2020-04-23 21:00:00|5229.7|5225.7|5229.5|5225.5|5230.9|5226.9|5228.6|5224.6|0
1587675900000|2020-04-23 21:05:00|5230|5226|5229|5225|5230.8|5226.8|5228.4|5224.4|0
1587676200000|2020-04-23 21:10:00|5228.9|5224.9|5226.3|5222.3|5229|5225|5226.3|5222.3|0
1587676500000|2020-04-23 21:15:00|5226.9|5222.9|5227.1|5223.1|5227.1|5223.1|5225|5221|0
1587676800000|2020-04-23 21:20:00|5227|5223|5227.1|5223.1|5227.9|5223.9|5226.5|5222.5|0
1587677100000|2020-04-23 21:25:00|5227.4|5223.4|5226.1|5222.1|5227.4|5223.4|5225.3|5221.3|0
1587677400000|2020-04-23 21:30:00|5225.7|5221.7|5225.6|5221.6|5226.3|5222.3|5225.5|5221.5|0
1587677700000|2020-04-23 21:35:00|5225.4|5221.4|5224.5|5220.5|5225.5|5221.5|5224.2|5220.2|0
1587678000000|2020-04-23 21:40:00|5224.7|5220.7|5224.7|5220.7|5225.8|5221.8|5224.2|5220.2|0
1587678300000|2020-04-23 21:45:00|5225.5|5221.5|5224.2|5220.2|5225.5|5221.5|5223.4|5219.4|0
1587678600000|2020-04-23 21:50:00|5224.1|5220.1|5222.6|5218.6|5224.7|5220.7|5222.6|5218.6|0
1587678900000|2020-04-23 21:55:00|5222.5|5218.5|5221.8|5217.8|5222.7|5218.7|5221.3|5217.3|0
1587679200000|2020-04-23 22:00:00|5218.3|5214.3|5224.8|5220.8|5229.3|5225.3|5207.3|5203.3|0
1587679500000|2020-04-23 22:05:00|5224.5|5220.5|5221.9|5217.9|5225.1|5221.1|5212.3|5208.3|0
1587679800000|2020-04-23 22:10:00|5223|5219|5222.7|5218.7|5226.4|5222.4|5220.3|5216.3|0
1587680100000|2020-04-23 22:15:00|5223.3|5219.3|5216.1|5212.1|5223.8|5219.8|5212.8|5208.8|0
1587680400000|2020-04-23 22:20:00|5216.9|5212.9|5215.1|5211.1|5218.6|5214.6|5211|5207|0
1587680700000|2020-04-23 22:25:00|5215.4|5211.4|5210|5206|5218.2|5214.2|5209.7|5205.7|0
1587681000000|2020-04-23 22:30:00|5209.9|5205.9|5216.8|5212.8|5218.1|5214.1|5209.4|5205.4|0
1587681300000|2020-04-23 22:35:00|5216.5|5212.5|5204.8|5200.8|5220|5216|5190.6|5186.6|0
1587681600000|2020-04-23 22:40:00|5205.3|5201.3|5209.5|5205.5|5212.1|5208.1|5198|5194|0
1587681900000|2020-04-23 22:45:00|5209.2|5205.2|5206.9|5202.9|5211.4|5207.4|5203.9|5199.9|0
1587682200000|2020-04-23 22:50:00|5206.6|5202.6|5211.7|5207.7|5212.6|5208.6|5202.6|5198.6|0
1587682500000|2020-04-23 22:55:00|5212|5208|5208.1|5204.1|5212.3|5208.3|5207.5|5203.5|0
1587682800000|2020-04-23 23:00:00|5208.4|5204.4|5211|5207|5213.9|5209.9|5207.2|5203.2|0
1587683100000|2020-04-23 23:05:00|5211.2|5207.2|5207.1|5203.1|5211.2|5207.2|5205.4|5201.4|0
1587683400000|2020-04-23 23:10:00|5205.2|5201.2|5200.7|5196.7|5208.7|5204.7|5200.7|5196.7|0
1587683700000|2020-04-23 23:15:00|5201.2|5197.2|5207.6|5203.6|5207.6|5203.6|5200.6|5196.6|0
1587684000000|2020-04-23 23:20:00|5207.9|5203.9|5207.4|5203.4|5213.2|5209.2|5207.4|5203.4|0
1587684300000|2020-04-23 23:25:00|5206.8|5202.8|5210.8|5206.8|5213.6|5209.6|5206.8|5202.8|0
1587684600000|2020-04-23 23:30:00|5211|5207|5208.7|5204.7|5215.2|5211.2|5208.7|5204.7|0
1587684900000|2020-04-23 23:35:00|5209|5205|5212.4|5208.4|5213.3|5209.3|5207.2|5203.2|0
1587685200000|2020-04-23 23:40:00|5213|5209|5210.8|5206.8|5215.9|5211.9|5207.4|5203.4|0
1587685500000|2020-04-23 23:45:00|5211.4|5207.4|5215.2|5211.2|5215.7|5211.7|5210.5|5206.5|0
1587685800000|2020-04-23 23:50:00|5225.7|5223.7|5223.2|5221.2|5235.7|5233.7|5222.2|5220.2|595
1587686100000|2020-04-23 23:55:00|5223.7|5221.7|5213.2|5211.2|5223.7|5221.7|5210.2|5208.2|258
1587686400000|2020-04-24 00:00:00|5212.7|5210.7|5227.2|5226.2|5228.2|5227.2|5210.2|5208.2|318
1587686700000|2020-04-24 00:05:00|5229.2|5228.2|5213.2|5212.2|5231.2|5230.2|5210.2|5209.2|532
1587687000000|2020-04-24 00:10:00|5213.7|5212.7|5225.2|5224.2|5227.2|5226.2|5212.2|5211.2|547
1587687300000|2020-04-24 00:15:00|5224.7|5223.7|5218.2|5217.2|5228.7|5227.7|5213.7|5212.7|371
1587687600000|2020-04-24 00:20:00|5217.7|5216.7|5227.7|5226.7|5228.7|5227.7|5217.2|5216.2|235
1587687900000|2020-04-24 00:25:00|5228.2|5227.2|5237.7|5236.7|5237.7|5236.7|5223.7|5222.7|339
1587688200000|2020-04-24 00:30:00|5237.2|5236.2|5233.7|5232.7|5244.2|5243.2|5231.7|5230.7|453
1587688500000|2020-04-24 00:35:00|5234.2|5233.2|5234.2|5233.2|5236.7|5235.7|5231.7|5230.7|357
1587688800000|2020-04-24 00:40:00|5233.7|5232.7|5242.7|5241.7|5243.2|5242.2|5231.7|5230.7|248
1587689100000|2020-04-24 00:45:00|5242.2|5241.2|5243.2|5242.2|5250.7|5249.7|5241.7|5240.7|261
1587689400000|2020-04-24 00:50:00|5242.7|5241.7|5242.2|5241.2|5248.7|5247.7|5239.2|5238.2|316
1587689700000|2020-04-24 00:55:00|5242.7|5241.7|5254.2|5253.2|5254.2|5253.2|5242.7|5241.7|207
1587690000000|2020-04-24 01:00:00|5254.7|5253.7|5251.2|5250.2|5254.7|5253.7|5249.7|5248.7|280
1587690300000|2020-04-24 01:05:00|5251.7|5250.7|5260.2|5259.2|5260.7|5259.7|5249.7|5248.7|278
1587690600000|2020-04-24 01:10:00|5260.7|5259.7|5256.7|5255.7|5264.7|5263.7|5254.2|5253.2|268
1587690900000|2020-04-24 01:15:00|5257.2|5256.2|5252.7|5251.7|5257.2|5256.2|5249.2|5248.2|268
1587691200000|2020-04-24 01:20:00|5252.2|5251.2|5244.7|5243.7|5255.7|5254.7|5242.7|5241.7|383
1587691500000|2020-04-24 01:25:00|5245.7|5244.7|5246.7|5245.7|5247.7|5246.7|5239.2|5238.2|310
1587691800000|2020-04-24 01:30:00|5246.2|5245.2|5241.2|5240.2|5246.7|5245.7|5226.7|5225.7|625
1587692100000|2020-04-24 01:35:00|5240.7|5239.7|5240.7|5239.7|5246.2|5245.2|5235.2|5234.2|363
1587692400000|2020-04-24 01:40:00|5240.2|5239.2|5245.7|5244.7|5247.2|5246.2|5235.7|5234.7|203
1587692700000|2020-04-24 01:45:00|5246.2|5245.2|5246.2|5245.2|5248.7|5247.7|5240.7|5239.7|182
1587693000000|2020-04-24 01:50:00|5246.7|5245.7|5242.2|5241.2|5250.2|5249.2|5238.7|5237.7|274
1587693300000|2020-04-24 01:55:00|5243.2|5242.2|5240.2|5239.2|5244.7|5243.7|5239.7|5238.7|204
1587693600000|2020-04-24 02:00:00|5239.7|5238.7|5250.7|5249.7|5253.7|5252.7|5238.2|5237.2|287
1587693900000|2020-04-24 02:05:00|5251.7|5250.7|5253.2|5252.2|5258.7|5257.7|5251.2|5250.2|225
1587694200000|2020-04-24 02:10:00|5253.7|5252.7|5258.7|5257.7|5258.7|5257.7|5251.7|5250.7|295
1587694500000|2020-04-24 02:15:00|5258.2|5257.2|5262.7|5261.7|5265.7|5264.7|5256.7|5255.7|271
1587694800000|2020-04-24 02:20:00|5263.2|5262.2|5267.7|5266.7|5268.7|5267.7|5262.7|5261.7|217
1587695100000|2020-04-24 02:25:00|5267.2|5266.2|5262.7|5261.7|5267.2|5266.2|5259.7|5258.7|212
1587695400000|2020-04-24 02:30:00|5261.7|5260.7|5260.7|5259.7|5264.7|5263.7|5256.7|5255.7|223
1587695700000|2020-04-24 02:35:00|5259.7|5258.7|5266.7|5265.7|5266.7|5265.7|5258.7|5257.7|201
1587696000000|2020-04-24 02:40:00|5267.7|5266.7|5267.7|5266.7|5272.7|5271.7|5267.7|5266.7|220
1587696300000|2020-04-24 02:45:00|5268.2|5267.2|5267.7|5266.7|5269.7|5268.7|5263.7|5262.7|208
1587696600000|2020-04-24 02:50:00|5268.2|5267.2|5265.2|5264.2|5269.7|5268.7|5264.7|5263.7|127
1587696900000|2020-04-24 02:55:00|5264.7|5263.7|5271.7|5270.7|5274.7|5273.7|5264.7|5263.7|153
1587697200000|2020-04-24 03:00:00|5272.2|5271.2|5266.7|5265.7|5272.7|5271.7|5263.7|5262.7|227
1587697500000|2020-04-24 03:05:00|5267.2|5266.2|5268.7|5267.7|5272.2|5271.2|5266.7|5265.7|138
1587697800000|2020-04-24 03:10:00|5269.2|5268.2|5266.7|5265.7|5271.7|5270.7|5265.7|5264.7|134
1587698100000|2020-04-24 03:15:00|5267.2|5266.2|5268.7|5267.7|5270.7|5269.7|5263.7|5262.7|171
1587698400000|2020-04-24 03:20:00|5269.2|5268.2|5264.7|5263.7|5270.7|5269.7|5263.7|5262.7|108
1587698700000|2020-04-24 03:25:00|5263.7|5262.7|5263.2|5262.2|5267.7|5266.7|5263.2|5262.2|121
1587699000000|2020-04-24 03:30:00|5263.7|5262.7|5259.7|5258.7|5263.7|5262.7|5258.7|5257.7|224
1587699300000|2020-04-24 03:35:00|5260.2|5259.2|5255.7|5254.7|5263.2|5262.2|5254.7|5253.7|245
1587699600000|2020-04-24 03:40:00|5254.7|5253.7|5244.7|5243.7|5255.7|5254.7|5244.7|5243.7|219
1587699900000|2020-04-24 03:45:00|5245.7|5244.7|5250.7|5249.7|5253.7|5252.7|5245.7|5244.7|316
1587700200000|2020-04-24 03:50:00|5250.2|5249.2|5256.2|5255.2|5257.7|5256.7|5248.7|5247.7|159
1587700500000|2020-04-24 03:55:00|5256.7|5255.7|5249.2|5248.2|5256.7|5255.7|5249.2|5248.2|143
1587700800000|2020-04-24 04:00:00|5249.7|5248.7|5253.7|5252.7|5255.7|5254.7|5249.7|5248.7|142
1587701100000|2020-04-24 04:05:00|5253.2|5252.2|5259.7|5258.7|5260.7|5259.7|5253.2|5252.2|164
1587701400000|2020-04-24 04:10:00|5258.7|5257.7|5260.2|5259.2|5261.7|5260.7|5257.7|5256.7|134
1587701700000|2020-04-24 04:15:00|5260.7|5259.7|5264.7|5263.7|5265.2|5264.2|5260.7|5259.7|112
1587702000000|2020-04-24 04:20:00|5265.2|5264.2|5268.7|5267.7|5269.7|5268.7|5264.7|5263.7|215
1587702300000|2020-04-24 04:25:00|5269.2|5268.2|5266.7|5265.7|5270.7|5269.7|5266.7|5265.7|143
1587702600000|2020-04-24 04:30:00|5267.7|5266.7|5264.7|5263.7|5268.7|5267.7|5263.7|5262.7|235
1587702900000|2020-04-24 04:35:00|5265.2|5264.2|5259.7|5258.7|5265.7|5264.7|5259.7|5258.7|189
1587703200000|2020-04-24 04:40:00|5258.7|5257.7|5256.7|5255.7|5259.7|5258.7|5254.7|5253.7|291
1587703500000|2020-04-24 04:45:00|5257.2|5256.2|5252.7|5251.7|5257.2|5256.2|5251.7|5250.7|143
1587703800000|2020-04-24 04:50:00|5253.2|5252.2|5254.2|5253.2|5254.7|5253.7|5250.7|5249.7|252
1587704100000|2020-04-24 04:55:00|5254.7|5253.7|5256.7|5255.7|5258.7|5257.7|5252.7|5251.7|229
1587704400000|2020-04-24 05:00:00|5257.2|5256.2|5233.7|5232.7|5257.7|5256.7|5231.7|5230.7|635
1587704700000|2020-04-24 05:05:00|5232.2|5231.2|5225.2|5224.2|5236.7|5235.7|5219.7|5218.7|750
1587705000000|2020-04-24 05:10:00|5225.7|5224.7|5243.7|5242.7|5243.7|5242.7|5225.7|5224.7|416
1587705300000|2020-04-24 05:15:00|5243.2|5242.2|5254.7|5253.7|5259.7|5258.7|5243.2|5242.2|327
1587705600000|2020-04-24 05:20:00|5256.2|5255.2|5258.7|5257.7|5263.7|5262.7|5252.7|5251.7|445
1587705900000|2020-04-24 05:25:00|5258.2|5257.2|5262.7|5261.7|5262.7|5261.7|5253.7|5252.7|326
1587706200000|2020-04-24 05:30:00|5263.2|5262.2|5268.2|5267.2|5268.2|5267.2|5260.7|5259.7|355
1587706500000|2020-04-24 05:35:00|5267.7|5266.7|5266.7|5265.7|5271.2|5270.2|5265.2|5264.2|382
1587706800000|2020-04-24 05:40:00|5267.2|5266.2|5266.7|5265.7|5268.7|5267.7|5263.7|5262.7|367
1587707100000|2020-04-24 05:45:00|5265.7|5264.7|5253.7|5252.7|5267.7|5266.7|5253.7|5252.7|467
1587707400000|2020-04-24 05:50:00|5254.2|5253.2|5261.7|5260.7|5263.7|5262.7|5251.7|5250.7|363
1587707700000|2020-04-24 05:55:00|5262.2|5261.2|5257.7|5256.7|5263.7|5262.7|5256.7|5255.7|402
1587708000000|2020-04-24 06:00:00|5257.2|5256.2|5252.2|5250.2|5257.2|5256.2|5248.2|5246.2|742
1587708300000|2020-04-24 06:05:00|5252.7|5250.7|5248.2|5246.2|5254.2|5252.2|5244.7|5242.7|1399
1587708600000|2020-04-24 06:10:00|5247.7|5245.7|5236.2|5234.2|5252.2|5250.2|5231.2|5229.2|1808
1587708900000|2020-04-24 06:15:00|5235.2|5233.2|5234.2|5232.2|5240.7|5238.7|5232.2|5230.2|881
1587709200000|2020-04-24 06:20:00|5233.7|5231.7|5228.2|5226.2|5238.2|5236.2|5227.2|5225.2|1264
1587709500000|2020-04-24 06:25:00|5229.7|5227.7|5235.7|5233.7|5236.2|5234.2|5225.2|5223.2|1022
1587709800000|2020-04-24 06:30:00|5229.1|5225.1|5237.5|5233.5|5239.4|5235.4|5228.8|5224.8|1
1587710100000|2020-04-24 06:35:00|5238|5234|5241|5237|5242.5|5238.5|5235.8|5231.8|0
1587710400000|2020-04-24 06:40:00|5240|5236|5246.4|5242.4|5247.4|5243.4|5236.4|5232.4|0
1587710700000|2020-04-24 06:45:00|5246.6|5242.6|5248.5|5244.5|5252.6|5248.6|5245.5|5241.5|0
1587711000000|2020-04-24 06:50:00|5248.2|5244.2|5258.9|5254.9|5262.3|5258.3|5247|5243|0
1587711300000|2020-04-24 06:55:00|5259.4|5255.4|5263.2|5259.2|5264.9|5260.9|5255.8|5251.8|0
1587711600000|2020-04-24 07:00:00|5262.8|5258.8|5251.9|5247.9|5263.2|5259.2|5245.2|5241.2|0
1587711900000|2020-04-24 07:05:00|5253|5249|5252.5|5248.5|5267|5263|5250.9|5246.9|0
1587712200000|2020-04-24 07:10:00|5252.4|5248.4|5257.7|5254.7|5258.2|5255.2|5245.7|5242.7|405
1587712500000|2020-04-24 07:15:00|5258.2|5255.2|5251.7|5248.7|5261.7|5258.7|5251.7|5248.7|116
1587712800000|2020-04-24 07:20:00|5252.2|5249.2|5253.7|5250.7|5257.2|5254.2|5249.2|5246.2|56
1587713100000|2020-04-24 07:25:00|5254.2|5251.2|5247.2|5244.2|5255.2|5252.2|5246.7|5243.7|90
1587713400000|2020-04-24 07:30:00|5247.7|5244.7|5248.7|5245.7|5251.7|5248.7|5247.2|5244.2|39
1587713700000|2020-04-24 07:35:00|5248.2|5245.2|5251.2|5248.2|5251.7|5248.7|5245.7|5242.7|33
1587714000000|2020-04-24 07:40:00|5250.7|5247.7|5252.2|5249.2|5252.7|5249.7|5247.2|5244.2|26
1587714300000|2020-04-24 07:45:00|5252.7|5249.7|5247.2|5244.2|5254.7|5251.7|5247.2|5244.2|29
1587714600000|2020-04-24 07:50:00|5247.7|5244.7|5250.7|5247.7|5251.2|5248.2|5247.2|5244.2|9
1587714900000|2020-04-24 07:55:00|5251.2|5248.2|5251.2|5248.2|5252.2|5249.2|5249.2|5246.2|10
1587715200000|2020-04-24 08:00:00|5251.7|5248.7|5245.7|5242.7|5252.2|5249.2|5243.2|5240.2|39
1587715500000|2020-04-24 08:05:00|5245.2|5242.2|5250.2|5247.2|5250.2|5247.2|5245.2|5242.2|45
1587715800000|2020-04-24 08:10:00|5250.7|5247.7|5244.2|5241.2|5254.2|5251.2|5242.7|5239.7|43
1587716100000|2020-04-24 08:15:00|5244.7|5241.7|5241.2|5238.2|5245.2|5242.2|5238.7|5235.7|19
1587716400000|2020-04-24 08:20:00|5241.7|5238.7|5240.2|5237.2|5242.2|5239.2|5239.2|5236.2|33
1587716700000|2020-04-24 08:25:00|5240.7|5237.7|5244.7|5241.7|5246.7|5243.7|5240.7|5237.7|9
1587717000000|2020-04-24 08:30:00|5244.2|5241.2|5244.2|5241.2|5248.2|5245.2|5244.2|5241.2|12
1587717300000|2020-04-24 08:35:00|5243.7|5240.7|5244.2|5241.2|5245.2|5242.2|5241.7|5238.7|16
1587717600000|2020-04-24 08:40:00|5244.7|5241.7|5246.2|5243.2|5246.7|5243.7|5244.2|5241.2|5
1587717900000|2020-04-24 08:45:00|5246.7|5243.7|5248.2|5245.2|5248.2|5245.2|5245.7|5242.7|10
1587718200000|2020-04-24 08:50:00|5248.7|5245.7|5246.2|5243.2|5251.7|5248.7|5245.2|5242.2|48
1587718500000|2020-04-24 08:55:00|5246.7|5243.7|5244.7|5241.7|5246.7|5243.7|5243.2|5240.2|82
1587718800000|2020-04-24 09:00:00|5244.2|5241.2|5252.2|5249.2|5252.2|5249.2|5244.2|5241.2|99
1587719100000|2020-04-24 09:05:00|5252.7|5249.7|5265.2|5262.2|5267.2|5264.2|5252.7|5249.7|39
1587719400000|2020-04-24 09:10:00|5265.7|5262.7|5263.7|5260.7|5267.7|5264.7|5261.7|5258.7|45
1587719700000|2020-04-24 09:15:00|5264.2|5261.2|5261.2|5258.2|5266.7|5263.7|5260.2|5257.2|11
1587720000000|2020-04-24 09:20:00|5261.7|5258.7|5260.7|5257.7|5261.7|5258.7|5256.2|5253.2|14
1587720300000|2020-04-24 09:25:00|5260.2|5257.2|5266.2|5263.2|5270.2|5267.2|5260.2|5257.2|52
1587720600000|2020-04-24 09:30:00|5266.7|5263.7|5266.7|5263.7|5268.2|5265.2|5263.7|5260.7|27
1587720900000|2020-04-24 09:35:00|5267.2|5264.2|5263.2|5260.2|5268.2|5265.2|5262.7|5259.7|8
1587721200000|2020-04-24 09:40:00|5263.7|5260.7|5265.2|5262.2|5266.7|5263.7|5263.2|5260.2|2
1587721500000|2020-04-24 09:45:00|5265.7|5262.7|5273.2|5270.2|5274.7|5271.7|5265.7|5262.7|25
1587721800000|2020-04-24 09:50:00|5273.7|5270.7|5273.2|5270.2|5279.2|5276.2|5271.2|5268.2|20
1587722100000|2020-04-24 09:55:00|5272.7|5269.7|5270.2|5267.2|5276.2|5273.2|5269.7|5266.7|18
1587722400000|2020-04-24 10:00:00|5270.7|5267.7|5271.2|5268.2|5271.7|5268.7|5267.7|5264.7|16
1587722700000|2020-04-24 10:05:00|5271.7|5268.7|5271.7|5268.7|5272.7|5269.7|5270.2|5267.2|7
1587723000000|2020-04-24 10:10:00|5272.2|5269.2|5272.2|5269.2|5273.2|5270.2|5270.2|5267.2|6
1587723300000|2020-04-24 10:15:00|5272.7|5269.7|5279.2|5276.2|5279.7|5276.7|5272.2|5269.2|25
1587723600000|2020-04-24 10:20:00|5278.7|5275.7|5272.2|5269.2|5278.7|5275.7|5270.7|5267.7|11
1587723900000|2020-04-24 10:25:00|5271.7|5268.7|5271.2|5268.2|5273.2|5270.2|5270.2|5267.2|5
1587724200000|2020-04-24 10:30:00|5271.7|5268.7|5273.7|5270.7|5278.2|5275.2|5271.7|5268.7|6
1587724500000|2020-04-24 10:35:00|5274.2|5271.2|5275.2|5272.2|5275.2|5272.2|5269.7|5266.7|21
1587724800000|2020-04-24 10:40:00|5275.7|5272.7|5280.7|5277.7|5282.2|5279.2|5275.7|5272.7|39
1587725100000|2020-04-24 10:45:00|5281.2|5278.2|5285.2|5282.2|5286.7|5283.7|5281.2|5278.2|22
1587725400000|2020-04-24 10:50:00|5284.7|5281.7|5282.2|5279.2|5285.2|5282.2|5280.7|5277.7|7
1587725700000|2020-04-24 10:55:00|5282.7|5279.7|5293.2|5290.2|5294.2|5291.2|5281.2|5278.2|36
1587726000000|2020-04-24 11:00:00|5293.7|5290.7|5288.7|5285.7|5294.7|5291.7|5285.2|5282.2|34
1587726300000|2020-04-24 11:05:00|5289.7|5286.7|5285.2|5282.2|5293.2|5290.2|5284.2|5281.2|21
1587726600000|2020-04-24 11:10:00|5285.7|5282.7|5291.2|5288.2|5291.2|5288.2|5284.2|5281.2|19
1587726900000|2020-04-24 11:15:00|5290.7|5287.7|5285.2|5282.2|5291.2|5288.2|5284.2|5281.2|17
1587727200000|2020-04-24 11:20:00|5285.7|5282.7|5283.7|5280.7|5287.7|5284.7|5283.2|5280.2|9
1587727500000|2020-04-24 11:25:00|5283.2|5280.2|5288.7|5285.7|5290.2|5287.2|5283.2|5280.2|18
1587727800000|2020-04-24 11:30:00|5289.2|5286.2|5285.2|5282.2|5290.7|5287.7|5284.7|5281.7|14
1587728100000|2020-04-24 11:35:00|5285.7|5282.7|5286.2|5283.2|5286.7|5283.7|5283.2|5280.2|17
1587728400000|2020-04-24 11:40:00|5286.7|5283.7|5285.2|5282.2|5288.2|5285.2|5283.7|5280.7|7
1587728700000|2020-04-24 11:45:00|5284.7|5281.7|5282.2|5279.2|5284.7|5281.7|5280.2|5277.2|14
1587729000000|2020-04-24 11:50:00|5281.7|5278.7|5285.2|5282.2|5285.2|5282.2|5280.7|5277.7|1
1587729300000|2020-04-24 11:55:00|5284.7|5281.7|5288.2|5285.2|5289.2|5286.2|5282.7|5279.7|34
1587729600000|2020-04-24 12:00:00|5288.7|5285.7|5279.2|5276.2|5289.2|5286.2|5278.7|5275.7|18
1587729900000|2020-04-24 12:05:00|5279.7|5276.7|5281.2|5278.2|5283.7|5280.7|5278.7|5275.7|12
1587730200000|2020-04-24 12:10:00|5280.7|5277.7|5274.7|5271.7|5280.7|5277.7|5273.7|5270.7|18
1587730500000|2020-04-24 12:15:00|5275.2|5272.2|5272.7|5269.7|5277.7|5274.7|5271.2|5268.2|20
1587730800000|2020-04-24 12:20:00|5273.2|5270.2|5274.2|5271.2|5274.7|5271.7|5271.2|5268.2|32
1587731100000|2020-04-24 12:25:00|5273.7|5270.7|5270.2|5267.2|5274.7|5271.7|5269.7|5266.7|29
1587731400000|2020-04-24 12:30:00|5270.7|5267.7|5277.7|5274.7|5278.2|5275.2|5270.7|5267.7|39
1587731700000|2020-04-24 12:35:00|5277.2|5274.2|5283.2|5280.2|5283.7|5280.7|5276.2|5273.2|79
1587732000000|2020-04-24 12:40:00|5284.2|5281.2|5288.2|5285.2|5290.7|5287.7|5284.2|5281.2|21
1587732300000|2020-04-24 12:45:00|5288.7|5285.7|5294.7|5291.7|5294.7|5291.7|5287.2|5284.2|30
1587732600000|2020-04-24 12:50:00|5293.7|5290.7|5289.2|5286.2|5293.7|5290.7|5282.7|5279.7|61
1587732900000|2020-04-24 12:55:00|5288.7|5285.7|5284.2|5281.2|5290.7|5287.7|5282.7|5279.7|27
1587733200000|2020-04-24 13:00:00|5284.7|5281.7|5285.2|5282.2|5287.7|5284.7|5283.7|5280.7|31
1587733500000|2020-04-24 13:05:00|5285.7|5282.7|5280.2|5277.2|5286.2|5283.2|5278.2|5275.2|8
1587733800000|2020-04-24 13:10:00|5280.7|5277.7|5282.2|5279.2|5284.7|5281.7|5280.2|5277.2|6
1587734100000|2020-04-24 13:15:00|5282.7|5279.7|5284.7|5281.7|5286.2|5283.2|5282.7|5279.7|9
1587734400000|2020-04-24 13:20:00|5285.2|5282.2|5286.2|5283.2|5287.7|5284.7|5282.7|5279.7|17
1587734700000|2020-04-24 13:25:00|5286.7|5283.7|5292.2|5289.2|5293.2|5290.2|5286.2|5283.2|50
1587735000000|2020-04-24 13:30:00|5291.7|5288.7|5287.2|5284.2|5299.2|5296.2|5280.7|5277.7|62
1587735300000|2020-04-24 13:35:00|5286.7|5283.7|5289.7|5286.7|5292.2|5289.2|5284.2|5281.2|26
1587735600000|2020-04-24 13:40:00|5289.2|5286.2|5286.2|5283.2|5289.2|5286.2|5282.2|5279.2|9
1587735900000|2020-04-24 13:45:00|5285.7|5282.7|5273.7|5270.7|5287.2|5284.2|5272.2|5269.2|30
1587736200000|2020-04-24 13:50:00|5274.2|5271.2|5275.2|5272.2|5278.2|5275.2|5271.7|5268.7|34
1587736500000|2020-04-24 13:55:00|5276.2|5273.2|5265.7|5262.7|5276.2|5273.2|5264.2|5261.2|30
1587736800000|2020-04-24 14:00:00|5266.7|5263.7|5263.7|5260.7|5272.2|5269.2|5262.2|5259.2|26
1587737100000|2020-04-24 14:05:00|5264.2|5261.2|5256.7|5253.7|5270.2|5267.2|5256.2|5253.2|44
1587737400000|2020-04-24 14:10:00|5257.2|5254.2|5259.2|5256.2|5262.7|5259.7|5257.2|5254.2|15
1587737700000|2020-04-24 14:15:00|5258.7|5255.7|5271.7|5268.7|5272.7|5269.7|5256.2|5253.2|64
1587738000000|2020-04-24 14:20:00|5271.2|5268.2|5269.2|5266.2|5271.2|5268.2|5266.7|5263.7|26
1587738300000|2020-04-24 14:25:00|5269.7|5266.7|5267.7|5264.7|5270.2|5267.2|5262.2|5259.2|59
1587738600000|2020-04-24 14:30:00|5268.2|5265.2|5277.2|5274.2|5278.2|5275.2|5265.2|5262.2|53
1587738900000|2020-04-24 14:35:00|5276.7|5273.7|5280.7|5277.7|5284.2|5281.2|5275.2|5272.2|13
1587739200000|2020-04-24 14:40:00|5281.2|5278.2|5282.7|5279.7|5282.7|5279.7|5274.2|5271.2|36
1587739500000|2020-04-24 14:45:00|5283.2|5280.2|5279.2|5276.2|5284.7|5281.7|5278.2|5275.2|18
1587739800000|2020-04-24 14:50:00|5280.2|5277.2|5278.2|5275.2|5281.2|5278.2|5276.7|5273.7|29
1587740100000|2020-04-24 14:55:00|5277.7|5274.7|5271.7|5268.7|5277.7|5274.7|5268.2|5265.2|29
1587740400000|2020-04-24 15:00:00|5271.2|5268.2|5264.2|5261.2|5272.2|5269.2|5260.7|5257.7|27
1587740700000|2020-04-24 15:05:00|5263.7|5260.7|5264.2|5261.2|5265.7|5262.7|5262.2|5259.2|35
1587741000000|2020-04-24 15:10:00|5263.7|5260.7|5261.7|5258.7|5263.7|5260.7|5256.2|5253.2|66
1587741300000|2020-04-24 15:15:00|5261.2|5258.2|5261.2|5258.2|5267.2|5264.2|5259.2|5256.2|27
1587741600000|2020-04-24 15:20:00|5261.7|5258.7|5261.7|5258.7|5263.2|5260.2|5258.2|5255.2|31
1587741900000|2020-04-24 15:25:00|5261.2|5258.2|5262.7|5259.7|5271.2|5268.2|5260.7|5257.7|47
1587742200000|2020-04-24 15:30:00|5263.2|5260.2|5258.2|5255.2|5265.7|5262.7|5257.2|5254.2|32
1587742500000|2020-04-24 15:35:00|5258.7|5255.7|5266.2|5263.2|5267.2|5264.2|5258.2|5255.2|14
1587742800000|2020-04-24 15:40:00|5265.7|5262.7|5272.2|5269.2|5272.7|5269.7|5262.2|5259.2|50
1587743100000|2020-04-24 15:45:00|5272.7|5269.7|5270.2|5267.2|5273.2|5270.2|5267.2|5264.2|35
1587743400000|2020-04-24 15:50:00|5269.7|5266.7|5268.7|5265.7|5270.7|5267.7|5267.2|5264.2|4
1587743700000|2020-04-24 15:55:00|5268.2|5265.2|5267.2|5264.2|5268.7|5265.7|5265.2|5262.2|2
1587744000000|2020-04-24 16:00:00|5266.7|5263.7|5268.7|5265.7|5268.7|5265.7|5262.7|5259.7|10
1587744300000|2020-04-24 16:05:00|5268.2|5265.2|5273.2|5270.2|5273.2|5270.2|5267.2|5264.2|15
1587744600000|2020-04-24 16:10:00|5272.7|5269.7|5268.2|5265.2|5272.7|5269.7|5266.7|5263.7|14
1587744900000|2020-04-24 16:15:00|5268.7|5265.7|5268.2|5265.2|5271.2|5268.2|5266.7|5263.7|17
1587745200000|2020-04-24 16:20:00|5267.7|5264.7|5265.7|5262.7|5267.7|5264.7|5263.2|5260.2|6
1587745500000|2020-04-24 16:25:00|5266.2|5263.2|5271.7|5268.7|5272.2|5269.2|5266.2|5263.2|3
1587745800000|2020-04-24 16:30:00|5271.2|5268.2|5273.2|5270.2|5273.2|5270.2|5270.2|5267.2|3
1587746100000|2020-04-24 16:35:00|5272.7|5269.7|5272.2|5269.2|5272.7|5269.7|5269.2|5266.2|4
1587746400000|2020-04-24 16:40:00|5272.7|5269.7|5275.7|5272.7|5277.2|5274.2|5272.2|5269.2|11
1587746700000|2020-04-24 16:45:00|5276.2|5273.2|5278.2|5275.2|5278.7|5275.7|5275.2|5272.2|10
1587747000000|2020-04-24 16:50:00|5275.7|5272.7|5275.7|5272.7|5278.2|5275.2|5273.2|5270.2|37
1587747300000|2020-04-24 16:55:00|5276.2|5273.2|5276.7|5273.7|5276.7|5273.7|5276.2|5273.2|1
1587747600000|2020-04-24 17:00:00|5277.2|5274.2|5277.2|5274.2|5277.2|5274.2|5276.7|5273.7|2
1587747900000|2020-04-24 17:05:00|||||||||3
1587748200000|2020-04-24 17:10:00|5274.7|5271.7|5274.7|5271.7|5274.7|5271.7|5274.7|5271.7|10
1587748500000|2020-04-24 17:15:00|5273.7|5270.7|5273.7|5270.7|5273.7|5270.7|5273.7|5270.7|1
1587748800000|2020-04-24 17:20:00|5272.7|5269.7|5272.7|5269.7|5272.7|5269.7|5272.7|5269.7|1
1587749100000|2020-04-24 17:25:00|5272.2|5269.2|5279.2|5276.2|5279.2|5276.2|5272.2|5269.2|8
1587749400000|2020-04-24 17:30:00|||||||||1
1587749700000|2020-04-24 17:35:00|5279.7|5276.7|5280.2|5277.2|5280.2|5277.2|5279.7|5276.7|3
1587750000000|2020-04-24 17:40:00|5281.2|5278.2|5285.2|5282.2|5285.2|5282.2|5281.2|5278.2|5
1587750300000|2020-04-24 17:45:00|5284.7|5281.7|5284.2|5281.2|5284.7|5281.7|5282.2|5279.2|17
1587750600000|2020-04-24 17:50:00|5282.7|5279.7|5286.7|5283.7|5286.7|5283.7|5282.7|5279.7|4
1587750900000|2020-04-24 17:55:00|5286.2|5283.2|5291.7|5288.7|5291.7|5288.7|5284.7|5281.7|8
1587751200000|2020-04-24 18:00:00|5293.2|5290.2|5296.2|5293.2|5296.2|5293.2|5291.2|5288.2|9
1587751500000|2020-04-24 18:05:00|5295.7|5292.7|5309.2|5306.2|5311.2|5308.2|5294.7|5291.7|94
1587751800000|2020-04-24 18:10:00|5307.7|5304.7|5308.2|5305.2|5308.2|5305.2|5302.7|5299.7|19
1587752100000|2020-04-24 18:15:00|5308.7|5305.7|5308.2|5305.2|5308.7|5305.7|5304.2|5301.2|4
1587752400000|2020-04-24 18:20:00|5308.7|5305.7|5304.2|5301.2|5309.2|5306.2|5304.2|5301.2|7
1587752700000|2020-04-24 18:25:00|5303.7|5300.7|5300.7|5297.7|5303.7|5300.7|5300.7|5297.7|3
1587753000000|2020-04-24 18:30:00|5301.2|5298.2|5300.7|5297.7|5301.7|5298.7|5300.2|5297.2|11
1587753300000|2020-04-24 18:35:00|5301.2|5298.2|5305.7|5302.7|5305.7|5302.7|5300.7|5297.7|23
1587753600000|2020-04-24 18:40:00|5306.2|5303.2|5303.7|5300.7|5308.2|5305.2|5303.2|5300.2|16
1587753900000|2020-04-24 18:45:00|5304.2|5301.2|5306.2|5303.2|5306.7|5303.7|5303.2|5300.2|71
1587754200000|2020-04-24 18:50:00|5306.7|5303.7|5304.7|5301.7|5310.2|5307.2|5303.7|5300.7|23
1587754500000|2020-04-24 18:55:00|5305.2|5302.2|5304.7|5301.7|5306.2|5303.2|5304.2|5301.2|12
1587754800000|2020-04-24 19:00:00|5305.2|5302.2|5307.7|5304.7|5314.7|5311.7|5305.2|5302.2|110
1587755100000|2020-04-24 19:05:00|5307.2|5304.2|5315.7|5312.7|5316.7|5313.7|5306.2|5303.2|39
1587755400000|2020-04-24 19:10:00|5316.7|5313.7|5315.2|5312.2|5318.7|5315.7|5308.7|5305.7|46
1587755700000|2020-04-24 19:15:00|5314.7|5311.7|5321.2|5318.2|5323.2|5320.2|5312.7|5309.7|41
1587756000000|2020-04-24 19:20:00|5321.7|5318.7|5324.2|5321.2|5324.2|5321.2|5315.2|5312.2|95
1587756300000|2020-04-24 19:25:00|5323.7|5320.7|5329.2|5326.2|5329.2|5326.2|5320.7|5317.7|66
1587756600000|2020-04-24 19:30:00|5330.7|5327.7|5333.2|5330.2|5333.2|5330.2|5324.2|5321.2|124
1587756900000|2020-04-24 19:35:00|5332.2|5329.2|5326.7|5323.7|5335.7|5332.7|5324.7|5321.7|159
1587757200000|2020-04-24 19:40:00|5327.7|5324.7|5328.2|5325.2|5329.7|5326.7|5327.2|5324.2|35
1587757500000|2020-04-24 19:45:00|5327.7|5324.7|5326.2|5323.2|5329.2|5326.2|5319.7|5316.7|55
1587757800000|2020-04-24 19:50:00|5324.2|5321.2|5320.7|5317.7|5326.2|5323.2|5314.7|5311.7|57
1587758100000|2020-04-24 19:55:00|5321.2|5318.2|5325.7|5322.7|5327.2|5324.2|5314.2|5311.2|322
1587758400000|2020-04-24 20:00:00|5326.2|5323.2|5324.2|5321.2|5326.2|5323.2|5323.2|5320.2|10
1587758700000|2020-04-24 20:05:00|5323.7|5320.7|5323.2|5320.2|5324.7|5321.7|5322.2|5319.2|6
1587759000000|2020-04-24 20:10:00|5322.7|5319.7|5321.2|5318.2|5322.7|5319.7|5320.7|5317.7|7
1587759300000|2020-04-24 20:15:00|5320.7|5317.7|5318.7|5315.7|5320.7|5317.7|5318.7|5315.7|4
1587759600000|2020-04-24 20:20:00|5316.7|5313.7|5316.2|5313.2|5318.2|5315.2|5316.2|5313.2|33
1587759900000|2020-04-24 20:25:00|5316.7|5313.7|5316.2|5313.2|5318.7|5315.7|5315.2|5312.2|6
1587760200000|2020-04-24 20:30:00|5316.7|5313.7|5319.2|5316.2|5319.2|5316.2|5316.7|5313.7|8
1587760500000|2020-04-24 20:35:00|5320.2|5317.2|5318.7|5315.7|5320.2|5317.2|5318.7|5315.7|7
1587760800000|2020-04-24 20:40:00|5319.7|5316.7|5318.2|5315.2|5320.2|5317.2|5318.2|5315.2|3
1587761100000|2020-04-24 20:45:00|5314.2|5311.2|5312.7|5309.7|5316.7|5313.7|5311.2|5308.2|65
1587761400000|2020-04-24 20:50:00|5312.2|5309.2|5315.2|5312.2|5316.2|5313.2|5312.2|5309.2|4
1587761700000|2020-04-24 20:55:00|5316.2|5313.2|5315.2|5312.2|5318.2|5315.2|5313.7|5310.7|20
1587762000000|2020-04-24 21:00:00|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|0
1587938400000|2020-04-26 22:00:00|5333.3|5329.3|5327.7|5323.7|5345.1|5341.1|5325|5321|0
1587938700000|2020-04-26 22:05:00|5327.6|5323.6|5299.6|5295.6|5328.8|5324.8|5296.7|5292.7|0
1587939000000|2020-04-26 22:10:00|5298.5|5294.5|5308.5|5304.5|5311.1|5307.1|5294.4|5290.4|0
1587939300000|2020-04-26 22:15:00|5307.9|5303.9|5307.1|5303.1|5308.9|5304.9|5305.2|5301.2|0
1587939600000|2020-04-26 22:20:00|5306.8|5302.8|5307|5303|5307.7|5303.7|5305.4|5301.4|0
1587939900000|2020-04-26 22:25:00|5307.6|5303.6|5303.6|5299.6|5308|5304|5297.7|5293.7|0
1587940200000|2020-04-26 22:30:00|5303.9|5299.9|5293.8|5289.8|5305|5301|5289.5|5285.5|0
1587940500000|2020-04-26 22:35:00|5293.3|5289.3|5292.1|5288.1|5297.5|5293.5|5287.4|5283.4|0
1587940800000|2020-04-26 22:40:00|5292.4|5288.4|5292.8|5288.8|5298.2|5294.2|5292.4|5288.4|0
1587941100000|2020-04-26 22:45:00|5292.5|5288.5|5295|5291|5297.8|5293.8|5292.2|5288.2|0
1587941400000|2020-04-26 22:50:00|5295.3|5291.3|5294.4|5290.4|5302.9|5298.9|5292.2|5288.2|0
1587941700000|2020-04-26 22:55:00|5294.7|5290.7|5288.4|5284.4|5295.9|5291.9|5285.5|5281.5|0
1587942000000|2020-04-26 23:00:00|5290.1|5286.1|5295.9|5291.9|5296.3|5292.3|5289.8|5285.8|0
1587942300000|2020-04-26 23:05:00|5296.1|5292.1|5292.6|5288.6|5298.6|5294.6|5291|5287|0
1587942600000|2020-04-26 23:10:00|5292.9|5288.9|5298.6|5294.6|5300.8|5296.8|5292.7|5288.7|0
1587942900000|2020-04-26 23:15:00|5298.3|5294.3|5292.4|5288.4|5300|5296|5292.3|5288.3|0
1587943200000|2020-04-26 23:20:00|5291.8|5287.8|5303.3|5299.3|5303.6|5299.6|5291.2|5287.2|0
1587943500000|2020-04-26 23:25:00|5303|5299|5304.9|5300.9|5308.2|5304.2|5302.7|5298.7|0
1587943800000|2020-04-26 23:30:00|5304.4|5300.4|5298.4|5294.4|5308.3|5304.3|5297.6|5293.6|0
1587944100000|2020-04-26 23:35:00|5299|5295|5289.7|5285.7|5300.7|5296.7|5288.8|5284.8|0
1587944400000|2020-04-26 23:40:00|5290.2|5286.2|5293.8|5289.8|5294.3|5290.3|5289|5285|0
1587944700000|2020-04-26 23:45:00|5293.5|5289.5|5290.4|5286.4|5297.7|5293.7|5286.3|5282.3|0
1587945000000|2020-04-26 23:50:00|5277.8|5275.8|5257.3|5255.3|5292.8|5290.8|5256.8|5254.8|1036
1587945300000|2020-04-26 23:55:00|5256.8|5254.8|5249.8|5247.8|5262.3|5260.3|5245.8|5243.8|367
1587945600000|2020-04-27 00:00:00|5249.3|5247.3|5244.3|5243.3|5258.8|5257.8|5240.3|5239.3|897
1587945900000|2020-04-27 00:05:00|5244.8|5243.8|5271.3|5270.3|5271.3|5270.3|5241.3|5240.3|644
1587946200000|2020-04-27 00:10:00|5269.8|5268.8|5254.3|5253.3|5278.3|5277.3|5254.3|5253.3|616
1587946500000|2020-04-27 00:15:00|5252.8|5251.8|5240.3|5239.3|5261.3|5260.3|5238.8|5237.8|338
1587946800000|2020-04-27 00:20:00|5240.8|5239.8|5233.3|5232.3|5252.8|5251.8|5231.3|5230.3|504
1587947100000|2020-04-27 00:25:00|5233.8|5232.8|5245.3|5244.3|5248.3|5247.3|5233.8|5232.8|199
1587947400000|2020-04-27 00:30:00|5244.8|5243.8|5223.3|5222.3|5245.3|5244.3|5218.8|5217.8|595
1587947700000|2020-04-27 00:35:00|5220.3|5219.3|5214.3|5213.3|5234.3|5233.3|5212.3|5211.3|350
1587948000000|2020-04-27 00:40:00|5214.8|5213.8|5218.3|5217.3|5225.3|5224.3|5209.8|5208.8|363
1587948300000|2020-04-27 00:45:00|5217.8|5216.8|5233.3|5232.3|5233.8|5232.8|5217.8|5216.8|263
1587948600000|2020-04-27 00:50:00|5233.8|5232.8|5230.8|5229.8|5233.8|5232.8|5226.3|5225.3|154
1587948900000|2020-04-27 00:55:00|5230.3|5229.3|5236.8|5235.8|5237.8|5236.8|5223.3|5222.3|374
1587949200000|2020-04-27 01:00:00|5236.3|5235.3|5235.3|5234.3|5241.8|5240.8|5230.3|5229.3|373
1587949500000|2020-04-27 01:05:00|5236.8|5235.8|5246.3|5245.3|5250.8|5249.8|5236.3|5235.3|319
1587949800000|2020-04-27 01:10:00|5247.3|5246.3|5233.3|5232.3|5247.8|5246.8|5231.3|5230.3|216
1587950100000|2020-04-27 01:15:00|5233.8|5232.8|5240.3|5239.3|5249.3|5248.3|5233.8|5232.8|272
1587950400000|2020-04-27 01:20:00|5239.8|5238.8|5239.3|5238.3|5245.3|5244.3|5237.8|5236.8|155
1587950700000|2020-04-27 01:25:00|5239.8|5238.8|5249.3|5248.3|5249.8|5248.8|5239.3|5238.3|181
1587951000000|2020-04-27 01:30:00|5248.8|5247.8|5260.8|5259.8|5262.3|5261.3|5248.8|5247.8|439
1587951300000|2020-04-27 01:35:00|5261.3|5260.3|5274.3|5273.3|5274.8|5273.8|5261.3|5260.3|411
1587951600000|2020-04-27 01:40:00|5274.8|5273.8|5265.8|5264.8|5275.8|5274.8|5263.8|5262.8|354
1587951900000|2020-04-27 01:45:00|5266.3|5265.3|5275.3|5274.3|5280.3|5279.3|5266.3|5265.3|316
1587952200000|2020-04-27 01:50:00|5275.8|5274.8|5275.3|5274.3|5279.3|5278.3|5273.8|5272.8|157
1587952500000|2020-04-27 01:55:00|5276.3|5275.3|5276.3|5275.3|5280.8|5279.8|5271.8|5270.8|213
1587952800000|2020-04-27 02:00:00|5276.8|5275.8|5277.3|5276.3|5279.8|5278.8|5275.3|5274.3|177
1587953100000|2020-04-27 02:05:00|5278.3|5277.3|5288.3|5287.3|5288.8|5287.8|5275.8|5274.8|418
1587953400000|2020-04-27 02:10:00|5288.8|5287.8|5291.3|5290.3|5291.3|5290.3|5284.3|5283.3|259
1587953700000|2020-04-27 02:15:00|5291.8|5290.8|5290.3|5289.3|5294.8|5293.8|5285.8|5284.8|281
1587954000000|2020-04-27 02:20:00|5292.3|5291.3|5293.3|5292.3|5294.8|5293.8|5289.3|5288.3|117
1587954300000|2020-04-27 02:25:00|5293.8|5292.8|5282.3|5281.3|5293.8|5292.8|5281.3|5280.3|223
1587954600000|2020-04-27 02:30:00|5281.8|5280.8|5279.3|5278.3|5285.3|5284.3|5279.3|5278.3|155
1587954900000|2020-04-27 02:35:00|5278.8|5277.8|5283.3|5282.3|5285.8|5284.8|5277.3|5276.3|142
1587955200000|2020-04-27 02:40:00|5282.8|5281.8|5282.8|5281.8|5285.8|5284.8|5282.8|5281.8|89
1587955500000|2020-04-27 02:45:00|5283.3|5282.3|5271.8|5270.8|5284.3|5283.3|5266.8|5265.8|287
1587955800000|2020-04-27 02:50:00|5271.3|5270.3|5265.3|5264.3|5274.8|5273.8|5263.3|5262.3|146
1587956100000|2020-04-27 02:55:00|5265.8|5264.8|5259.8|5258.8|5265.8|5264.8|5257.8|5256.8|168
1587956400000|2020-04-27 03:00:00|5258.8|5257.8|5271.3|5270.3|5272.3|5271.3|5258.8|5257.8|185
1587956700000|2020-04-27 03:05:00|5271.8|5270.8|5275.8|5274.8|5277.3|5276.3|5268.8|5267.8|173
1587957000000|2020-04-27 03:10:00|5276.3|5275.3|5272.3|5271.3|5277.8|5276.8|5271.3|5270.3|154
1587957300000|2020-04-27 03:15:00|5273.3|5272.3|5275.3|5274.3|5278.8|5277.8|5272.8|5271.8|137
1587957600000|2020-04-27 03:20:00|5275.8|5274.8|5275.3|5274.3|5276.8|5275.8|5273.3|5272.3|85
1587957900000|2020-04-27 03:25:00|5274.8|5273.8|5280.8|5279.8|5282.8|5281.8|5274.8|5273.8|109
1587958200000|2020-04-27 03:30:00|5281.3|5280.3|5288.3|5287.3|5288.8|5287.8|5281.3|5280.3|169
1587958500000|2020-04-27 03:35:00|5288.8|5287.8|5285.3|5284.3|5289.3|5288.3|5284.8|5283.8|189
1587958800000|2020-04-27 03:40:00|5285.8|5284.8|5289.3|5288.3|5290.8|5289.8|5285.8|5284.8|133
1587959100000|2020-04-27 03:45:00|5289.8|5288.8|5284.8|5283.8|5291.8|5290.8|5283.3|5282.3|152
1587959400000|2020-04-27 03:50:00|5284.3|5283.3|5286.8|5285.8|5286.8|5285.8|5281.8|5280.8|181
1587959700000|2020-04-27 03:55:00|5287.3|5286.3|5295.8|5294.8|5298.3|5297.3|5286.8|5285.8|217
1587960000000|2020-04-27 04:00:00|5296.3|5295.3|5309.8|5308.8|5310.3|5309.3|5296.3|5295.3|528
1587960300000|2020-04-27 04:05:00|5310.3|5309.3|5313.8|5312.8|5314.8|5313.8|5307.8|5306.8|277
1587960600000|2020-04-27 04:10:00|5312.8|5311.8|5313.8|5312.8|5320.8|5319.8|5311.8|5310.8|370
1587960900000|2020-04-27 04:15:00|5312.8|5311.8|5308.8|5307.8|5317.8|5316.8|5308.8|5307.8|167
1587961200000|2020-04-27 04:20:00|5308.3|5307.3|5319.8|5318.8|5319.8|5318.8|5307.8|5306.8|214
1587961500000|2020-04-27 04:25:00|5318.8|5317.8|5321.8|5320.8|5322.8|5321.8|5316.8|5315.8|183
1587961800000|2020-04-27 04:30:00|5323.3|5322.3|5332.3|5331.3|5333.8|5332.8|5320.3|5319.3|707
1587962100000|2020-04-27 04:35:00|5331.8|5330.8|5331.8|5330.8|5333.8|5332.8|5328.3|5327.3|270
1587962400000|2020-04-27 04:40:00|5332.3|5331.3|5325.8|5324.8|5332.8|5331.8|5324.8|5323.8|220
1587962700000|2020-04-27 04:45:00|5326.8|5325.8|5329.3|5328.3|5332.3|5331.3|5324.8|5323.8|276
1587963000000|2020-04-27 04:50:00|5328.8|5327.8|5332.8|5331.8|5333.8|5332.8|5328.8|5327.8|142
1587963300000|2020-04-27 04:55:00|5331.8|5330.8|5327.3|5326.3|5333.8|5332.8|5318.8|5317.8|301
1587963600000|2020-04-27 05:00:00|5328.8|5327.8|5306.3|5305.3|5331.3|5330.3|5305.8|5304.8|598
1587963900000|2020-04-27 05:05:00|5305.8|5304.8|5299.3|5298.3|5305.8|5304.8|5290.8|5289.8|633
1587964200000|2020-04-27 05:10:00|5302.3|5301.3|5309.3|5308.3|5313.8|5312.8|5297.3|5296.3|361
1587964500000|2020-04-27 05:15:00|5307.8|5306.8|5316.8|5315.8|5318.3|5317.3|5306.8|5305.8|300
1587964800000|2020-04-27 05:20:00|5317.8|5316.8|5331.8|5330.8|5331.8|5330.8|5316.3|5315.3|323
1587965100000|2020-04-27 05:25:00|5332.3|5331.3|5333.8|5332.8|5339.3|5338.3|5324.3|5323.3|427
1587965400000|2020-04-27 05:30:00|5334.3|5333.3|5327.8|5326.8|5334.8|5333.8|5324.8|5323.8|364
1587965700000|2020-04-27 05:35:00|5328.8|5327.8|5323.8|5322.8|5328.8|5327.8|5314.8|5313.8|452
1587966000000|2020-04-27 05:40:00|5324.3|5323.3|5331.3|5330.3|5331.8|5330.8|5322.8|5321.8|461
1587966300000|2020-04-27 05:45:00|5331.8|5330.8|5328.8|5327.8|5338.8|5337.8|5321.8|5320.8|545
1587966600000|2020-04-27 05:50:00|5327.3|5326.3|5312.8|5311.8|5327.3|5326.3|5308.8|5307.8|455
1587966900000|2020-04-27 05:55:00|5311.8|5310.8|5320.8|5319.8|5325.3|5324.3|5311.8|5310.8|436
1587967200000|2020-04-27 06:00:00|5321.3|5319.3|5325.8|5323.8|5328.3|5326.3|5309.3|5307.3|855
1587967500000|2020-04-27 06:05:00|5326.3|5324.3|5331.3|5329.3|5341.8|5339.8|5321.8|5319.8|3007
1587967800000|2020-04-27 06:10:00|5329.8|5327.8|5324.8|5322.8|5335.8|5333.8|5321.3|5319.3|1448
1587968100000|2020-04-27 06:15:00|5324.3|5322.3|5325.3|5323.3|5327.3|5325.3|5318.3|5316.3|622
1587968400000|2020-04-27 06:20:00|5324.3|5322.3|5325.3|5323.3|5327.3|5325.3|5320.8|5318.8|619
1587968700000|2020-04-27 06:25:00|5324.8|5322.8|5327.3|5325.3|5330.3|5328.3|5323.8|5321.8|714
1587969000000|2020-04-27 06:30:00|5326.7|5322.7|5329|5325|5331.5|5327.5|5325.9|5321.9|1
1587969300000|2020-04-27 06:35:00|5328.4|5324.4|5319.1|5315.1|5330|5326|5317.2|5313.2|0
1587969600000|2020-04-27 06:40:00|5319.4|5315.4|5321.3|5317.3|5321.8|5317.8|5315.2|5311.2|0
1587969900000|2020-04-27 06:45:00|5321.8|5317.8|5321.5|5317.5|5326.7|5322.7|5319.9|5315.9|0
1587970200000|2020-04-27 06:50:00|5322|5318|5321.4|5317.4|5325.2|5321.2|5318.3|5314.3|0
1587970500000|2020-04-27 06:55:00|5321.6|5317.6|5327.6|5323.6|5328.7|5324.7|5318.2|5314.2|0
1587970800000|2020-04-27 07:00:00|5327.7|5323.7|5324.5|5320.5|5330.7|5326.7|5319.7|5315.7|0
1587971100000|2020-04-27 07:05:00|5324.3|5320.3|5323.5|5319.5|5329.5|5325.5|5319.1|5315.1|0
1587971400000|2020-04-27 07:10:00|5323.7|5319.7|5325.3|5322.3|5328.3|5325.3|5314.8|5311.8|245
1587971700000|2020-04-27 07:15:00|5323.8|5320.8|5320.3|5317.3|5325.8|5322.8|5318.3|5315.3|126
1587972000000|2020-04-27 07:20:00|5320.8|5317.8|5325.3|5322.3|5326.8|5323.8|5318.8|5315.8|117
1587972300000|2020-04-27 07:25:00|5325.8|5322.8|5326.3|5323.3|5328.3|5325.3|5322.8|5319.8|72
1587972600000|2020-04-27 07:30:00|5326.8|5323.8|5328.3|5325.3|5328.3|5325.3|5323.8|5320.8|32
1587972900000|2020-04-27 07:35:00|5328.8|5325.8|5331.3|5328.3|5331.3|5328.3|5325.8|5322.8|23
1587973200000|2020-04-27 07:40:00|5331.8|5328.8|5333.3|5330.3|5337.8|5334.8|5331.8|5328.8|60
1587973500000|2020-04-27 07:45:00|5333.8|5330.8|5337.8|5334.8|5342.3|5339.3|5333.8|5330.8|67
1587973800000|2020-04-27 07:50:00|5338.3|5335.3|5335.8|5332.8|5339.3|5336.3|5335.8|5332.8|63
1587974100000|2020-04-27 07:55:00|5336.3|5333.3|5343.3|5340.3|5343.3|5340.3|5335.3|5332.3|66
1587974400000|2020-04-27 08:00:00|5343.8|5340.8|5333.3|5330.3|5343.8|5340.8|5331.3|5328.3|69
1587974700000|2020-04-27 08:05:00|5332.8|5329.8|5331.8|5328.8|5339.3|5336.3|5331.3|5328.3|32
1587975000000|2020-04-27 08:10:00|5331.3|5328.3|5329.3|5326.3|5333.3|5330.3|5328.3|5325.3|25
1587975300000|2020-04-27 08:15:00|5328.8|5325.8|5328.3|5325.3|5329.3|5326.3|5324.8|5321.8|42
1587975600000|2020-04-27 08:20:00|5327.8|5324.8|5329.3|5326.3|5331.8|5328.8|5325.8|5322.8|73
1587975900000|2020-04-27 08:25:00|5328.8|5325.8|5328.3|5325.3|5330.8|5327.8|5327.3|5324.3|8
1587976200000|2020-04-27 08:30:00|5327.8|5324.8|5325.3|5322.3|5328.3|5325.3|5323.8|5320.8|30
1587976500000|2020-04-27 08:35:00|5325.8|5322.8|5328.3|5325.3|5329.3|5326.3|5324.3|5321.3|18
1587976800000|2020-04-27 08:40:00|5328.8|5325.8|5326.3|5323.3|5331.3|5328.3|5326.3|5323.3|23
1587977100000|2020-04-27 08:45:00|5325.8|5322.8|5328.3|5325.3|5330.3|5327.3|5325.3|5322.3|15
1587977400000|2020-04-27 08:50:00|5327.8|5324.8|5328.3|5325.3|5328.3|5325.3|5325.3|5322.3|6
1587977700000|2020-04-27 08:55:00|5328.8|5325.8|5328.3|5325.3|5330.3|5327.3|5327.3|5324.3|12
1587978000000|2020-04-27 09:00:00|5327.8|5324.8|5326.8|5323.8|5328.8|5325.8|5322.8|5319.8|32
1587978300000|2020-04-27 09:05:00|5326.3|5323.3|5326.3|5323.3|5328.3|5325.3|5325.3|5322.3|6
1587978600000|2020-04-27 09:10:00|5326.8|5323.8|5327.3|5324.3|5330.3|5327.3|5326.3|5323.3|13
1587978900000|2020-04-27 09:15:00|5327.8|5324.8|5329.3|5326.3|5330.8|5327.8|5327.3|5324.3|1
1587979200000|2020-04-27 09:20:00|5329.8|5326.8|5339.3|5336.3|5339.8|5336.8|5329.8|5326.8|57
1587979500000|2020-04-27 09:25:00|5339.8|5336.8|5341.8|5338.8|5341.8|5338.8|5338.8|5335.8|55
1587979800000|2020-04-27 09:30:00|5342.3|5339.3|5341.8|5338.8|5343.3|5340.3|5340.3|5337.3|47
1587980100000|2020-04-27 09:35:00|5341.3|5338.3|5340.3|5337.3|5342.8|5339.8|5339.8|5336.8|41
1587980400000|2020-04-27 09:40:00|5339.3|5336.3|5343.8|5340.8|5345.3|5342.3|5337.8|5334.8|79
1587980700000|2020-04-27 09:45:00|5344.3|5341.3|5344.3|5341.3|5344.3|5341.3|5342.3|5339.3|7
1587981000000|2020-04-27 09:50:00|5344.8|5341.8|5343.8|5340.8|5345.3|5342.3|5342.8|5339.8|6
1587981300000|2020-04-27 09:55:00|5343.3|5340.3|5343.3|5340.3|5346.3|5343.3|5342.3|5339.3|10
1587981600000|2020-04-27 10:00:00|5342.8|5339.8|5334.3|5331.3|5343.3|5340.3|5334.3|5331.3|31
1587981900000|2020-04-27 10:05:00|5334.8|5331.8|5324.8|5321.8|5334.8|5331.8|5324.8|5321.8|59
1587982200000|2020-04-27 10:10:00|5325.3|5322.3|5325.3|5322.3|5325.3|5322.3|5321.8|5318.8|100
1587982500000|2020-04-27 10:15:00|5324.8|5321.8|5320.3|5317.3|5325.8|5322.8|5318.8|5315.8|70
1587982800000|2020-04-27 10:20:00|5319.8|5316.8|5313.3|5310.3|5319.8|5316.8|5310.8|5307.8|79
1587983100000|2020-04-27 10:25:00|5312.8|5309.8|5314.3|5311.3|5315.8|5312.8|5312.3|5309.3|70
1587983400000|2020-04-27 10:30:00|5313.8|5310.8|5310.3|5307.3|5314.3|5311.3|5307.8|5304.8|66
1587983700000|2020-04-27 10:35:00|5309.8|5306.8|5325.3|5322.3|5325.8|5322.8|5309.8|5306.8|63
1587984000000|2020-04-27 10:40:00|5325.8|5322.8|5323.8|5320.8|5325.8|5322.8|5322.3|5319.3|25
1587984300000|2020-04-27 10:45:00|5324.8|5321.8|5327.8|5324.8|5328.3|5325.3|5323.8|5320.8|17
1587984600000|2020-04-27 10:50:00|5327.3|5324.3|5331.3|5328.3|5331.8|5328.8|5324.8|5321.8|15
1587984900000|2020-04-27 10:55:00|5331.8|5328.8|5328.3|5325.3|5331.8|5328.8|5327.3|5324.3|14
1587985200000|2020-04-27 11:00:00|5327.8|5324.8|5327.3|5324.3|5329.3|5326.3|5325.8|5322.8|16
1587985500000|2020-04-27 11:05:00|5326.8|5323.8|5326.8|5323.8|5328.3|5325.3|5324.8|5321.8|24
1587985800000|2020-04-27 11:10:00|5326.3|5323.3|5328.3|5325.3|5328.8|5325.8|5325.8|5322.8|11
1587986100000|2020-04-27 11:15:00|5327.8|5324.8|5327.3|5324.3|5329.3|5326.3|5325.8|5322.8|5
1587986400000|2020-04-27 11:20:00|5326.8|5323.8|5327.8|5324.8|5329.3|5326.3|5326.3|5323.3|12
1587986700000|2020-04-27 11:25:00|5328.3|5325.3|5328.3|5325.3|5328.8|5325.8|5326.3|5323.3|19
1587987000000|2020-04-27 11:30:00|5328.8|5325.8|5327.3|5324.3|5329.3|5326.3|5326.8|5323.8|8
1587987300000|2020-04-27 11:35:00|5326.8|5323.8|5331.8|5328.8|5332.8|5329.8|5326.8|5323.8|58
1587987600000|2020-04-27 11:40:00|5331.3|5328.3|5334.3|5331.3|5334.3|5331.3|5330.3|5327.3|14
1587987900000|2020-04-27 11:45:00|5334.8|5331.8|5333.3|5330.3|5334.8|5331.8|5332.8|5329.8|11
1587988200000|2020-04-27 11:50:00|5334.3|5331.3|5332.8|5329.8|5336.3|5333.3|5332.8|5329.8|17
1587988500000|2020-04-27 11:55:00|5333.3|5330.3|5333.3|5330.3|5335.8|5332.8|5333.3|5330.3|28
1587988800000|2020-04-27 12:00:00|5333.8|5330.8|5331.8|5328.8|5335.8|5332.8|5331.8|5328.8|51
1587989100000|2020-04-27 12:05:00|5332.8|5329.8|5337.3|5334.3|5337.8|5334.8|5331.8|5328.8|57
1587989400000|2020-04-27 12:10:00|5338.3|5335.3|5341.3|5338.3|5341.3|5338.3|5337.3|5334.3|39
1587989700000|2020-04-27 12:15:00|5340.8|5337.8|5347.8|5344.8|5347.8|5344.8|5340.8|5337.8|50
1587990000000|2020-04-27 12:20:00|5348.3|5345.3|5350.3|5347.3|5353.8|5350.8|5348.3|5345.3|82
1587990300000|2020-04-27 12:25:00|5350.8|5347.8|5347.3|5344.3|5351.8|5348.8|5347.3|5344.3|42
1587990600000|2020-04-27 12:30:00|5347.8|5344.8|5348.3|5345.3|5352.3|5349.3|5347.3|5344.3|58
1587990900000|2020-04-27 12:35:00|5348.8|5345.8|5342.8|5339.8|5348.8|5345.8|5342.3|5339.3|40
1587991200000|2020-04-27 12:40:00|5343.3|5340.3|5339.3|5336.3|5344.8|5341.8|5338.3|5335.3|56
1587991500000|2020-04-27 12:45:00|5339.8|5336.8|5343.3|5340.3|5343.8|5340.8|5337.8|5334.8|37
1587991800000|2020-04-27 12:50:00|5344.8|5341.8|5341.8|5338.8|5344.8|5341.8|5341.3|5338.3|44
1587992100000|2020-04-27 12:55:00|5342.3|5339.3|5338.3|5335.3|5342.8|5339.8|5338.3|5335.3|44
1587992400000|2020-04-27 13:00:00|5338.8|5335.8|5343.8|5340.8|5344.8|5341.8|5338.3|5335.3|54
1587992700000|2020-04-27 13:05:00|5344.3|5341.3|5339.3|5336.3|5344.3|5341.3|5339.3|5336.3|39
1587993000000|2020-04-27 13:10:00|5338.8|5335.8|5334.3|5331.3|5338.8|5335.8|5333.3|5330.3|47
1587993300000|2020-04-27 13:15:00|5334.8|5331.8|5332.8|5329.8|5335.8|5332.8|5331.8|5328.8|36
1587993600000|2020-04-27 13:20:00|5333.3|5330.3|5327.3|5324.3|5334.8|5331.8|5324.8|5321.8|63
1587993900000|2020-04-27 13:25:00|5326.8|5323.8|5317.3|5314.3|5326.8|5323.8|5317.3|5314.3|44
1587994200000|2020-04-27 13:30:00|5318.3|5315.3|5308.3|5305.3|5318.3|5315.3|5308.3|5305.3|124
1587994500000|2020-04-27 13:35:00|5307.8|5304.8|5310.3|5307.3|5310.3|5307.3|5304.3|5301.3|209
1587994800000|2020-04-27 13:40:00|5309.8|5306.8|5304.3|5301.3|5312.3|5309.3|5303.3|5300.3|137
1587995100000|2020-04-27 13:45:00|5304.8|5301.8|5301.8|5298.8|5305.3|5302.3|5298.8|5295.8|89
1587995400000|2020-04-27 13:50:00|5301.3|5298.3|5297.3|5294.3|5301.8|5298.8|5295.8|5292.8|100
1587995700000|2020-04-27 13:55:00|5296.8|5293.8|5303.8|5300.8|5307.3|5304.3|5296.8|5293.8|103
1587996000000|2020-04-27 14:00:00|5304.3|5301.3|5308.3|5305.3|5310.3|5307.3|5302.3|5299.3|53
1587996300000|2020-04-27 14:05:00|5307.8|5304.8|5310.8|5307.8|5311.8|5308.8|5305.8|5302.8|72
1587996600000|2020-04-27 14:10:00|5311.3|5308.3|5310.3|5307.3|5314.3|5311.3|5306.3|5303.3|106
1587996900000|2020-04-27 14:15:00|5310.8|5307.8|5317.3|5314.3|5317.3|5314.3|5307.3|5304.3|75
1587997200000|2020-04-27 14:20:00|5317.8|5314.8|5321.8|5318.8|5322.8|5319.8|5316.8|5313.8|113
1587997500000|2020-04-27 14:25:00|5321.3|5318.3|5314.3|5311.3|5321.8|5318.8|5312.8|5309.8|73
1587997800000|2020-04-27 14:30:00|5313.8|5310.8|5328.3|5325.3|5329.8|5326.8|5313.3|5310.3|137
1587998100000|2020-04-27 14:35:00|5327.8|5324.8|5330.3|5327.3|5331.3|5328.3|5325.3|5322.3|109
1587998400000|2020-04-27 14:40:00|5331.3|5328.3|5333.3|5330.3|5334.8|5331.8|5329.3|5326.3|96
1587998700000|2020-04-27 14:45:00|5332.3|5329.3|5330.3|5327.3|5333.3|5330.3|5328.3|5325.3|51
1587999000000|2020-04-27 14:50:00|5330.8|5327.8|5332.3|5329.3|5337.3|5334.3|5330.3|5327.3|32
1587999300000|2020-04-27 14:55:00|5331.3|5328.3|5324.3|5321.3|5331.3|5328.3|5320.3|5317.3|101
1587999600000|2020-04-27 15:00:00|5324.8|5321.8|5320.3|5317.3|5325.8|5322.8|5320.3|5317.3|67
1587999900000|2020-04-27 15:05:00|5320.8|5317.8|5318.3|5315.3|5321.3|5318.3|5314.3|5311.3|33
1588000200000|2020-04-27 15:10:00|5317.8|5314.8|5316.8|5313.8|5318.3|5315.3|5313.8|5310.8|62
1588000500000|2020-04-27 15:15:00|5317.3|5314.3|5324.8|5321.8|5324.8|5321.8|5317.3|5314.3|61
1588000800000|2020-04-27 15:20:00|5323.3|5320.3|5327.8|5324.8|5328.3|5325.3|5322.8|5319.8|63
1588001100000|2020-04-27 15:25:00|5328.3|5325.3|5332.3|5329.3|5332.3|5329.3|5327.3|5324.3|70
1588001400000|2020-04-27 15:30:00|5332.8|5329.8|5341.3|5338.3|5344.3|5341.3|5332.3|5329.3|162
1588001700000|2020-04-27 15:35:00|5341.8|5338.8|5341.3|5338.3|5344.3|5341.3|5340.8|5337.8|30
1588002000000|2020-04-27 15:40:00|5340.8|5337.8|5345.3|5342.3|5346.3|5343.3|5339.8|5336.8|24
1588002300000|2020-04-27 15:45:00|5345.8|5342.8|5344.3|5341.3|5346.3|5343.3|5341.8|5338.8|17
1588002600000|2020-04-27 15:50:00|5344.8|5341.8|5341.3|5338.3|5346.3|5343.3|5340.8|5337.8|12
1588002900000|2020-04-27 15:55:00|5341.8|5338.8|5344.3|5341.3|5345.3|5342.3|5340.8|5337.8|16
1588003200000|2020-04-27 16:00:00|5343.3|5340.3|5336.3|5333.3|5343.3|5340.3|5336.3|5333.3|31
1588003500000|2020-04-27 16:05:00|5336.8|5333.8|5338.3|5335.3|5340.3|5337.3|5336.8|5333.8|41
1588003800000|2020-04-27 16:10:00|5337.8|5334.8|5339.3|5336.3|5339.8|5336.8|5336.3|5333.3|19
1588004100000|2020-04-27 16:15:00|5339.8|5336.8|5339.3|5336.3|5341.3|5338.3|5337.8|5334.8|11
1588004400000|2020-04-27 16:20:00|5338.8|5335.8|5341.3|5338.3|5341.8|5338.8|5337.3|5334.3|19
1588004700000|2020-04-27 16:25:00|5340.8|5337.8|5343.3|5340.3|5343.8|5340.8|5339.8|5336.8|13
1588005000000|2020-04-27 16:30:00|5342.8|5339.8|5345.8|5342.8|5346.3|5343.3|5342.8|5339.8|10
1588005300000|2020-04-27 16:35:00|5345.3|5342.3|5344.3|5341.3|5348.3|5345.3|5344.3|5341.3|12
1588005600000|2020-04-27 16:40:00|5344.8|5341.8|5345.3|5342.3|5346.3|5343.3|5344.3|5341.3|11
1588005900000|2020-04-27 16:45:00|5344.8|5341.8|5341.3|5338.3|5344.8|5341.8|5339.8|5336.8|7
1588006200000|2020-04-27 16:50:00|5341.8|5338.8|5341.3|5338.3|5343.8|5340.8|5340.8|5337.8|10
1588006500000|2020-04-27 16:55:00|5341.8|5338.8|5342.8|5339.8|5345.3|5342.3|5341.3|5338.3|12
1588006800000|2020-04-27 17:00:00|5343.3|5340.3|5339.8|5336.8|5343.3|5340.3|5339.3|5336.3|6
1588007100000|2020-04-27 17:05:00|5340.3|5337.3|5339.3|5336.3|5341.3|5338.3|5339.3|5336.3|7
1588007400000|2020-04-27 17:10:00|5338.8|5335.8|5336.8|5333.8|5339.3|5336.3|5335.3|5332.3|4
1588007700000|2020-04-27 17:15:00|5337.3|5334.3|5330.3|5327.3|5337.3|5334.3|5329.3|5326.3|13
1588008000000|2020-04-27 17:20:00|5329.3|5326.3|5325.3|5322.3|5330.8|5327.8|5324.8|5321.8|14
1588008300000|2020-04-27 17:25:00|5325.8|5322.8|5337.3|5334.3|5339.3|5336.3|5325.3|5322.3|41
1588008600000|2020-04-27 17:30:00|5336.8|5333.8|5338.3|5335.3|5341.3|5338.3|5335.8|5332.8|32
1588008900000|2020-04-27 17:35:00|5338.8|5335.8|5342.3|5339.3|5342.8|5339.8|5335.3|5332.3|28
1588009200000|2020-04-27 17:40:00|5342.8|5339.8|5346.8|5343.8|5348.8|5345.8|5342.3|5339.3|46
1588009500000|2020-04-27 17:45:00|5346.3|5343.3|5344.8|5341.8|5346.8|5343.8|5342.3|5339.3|7
1588009800000|2020-04-27 17:50:00|5345.3|5342.3|5344.3|5341.3|5346.8|5343.8|5343.8|5340.8|3
1588010100000|2020-04-27 17:55:00|5344.8|5341.8|5344.8|5341.8|5346.8|5343.8|5344.3|5341.3|12
1588010400000|2020-04-27 18:00:00|5345.3|5342.3|5344.8|5341.8|5345.3|5342.3|5344.3|5341.3|11
1588010700000|2020-04-27 18:05:00|5344.3|5341.3|5346.3|5343.3|5346.8|5343.8|5342.8|5339.8|9
1588011000000|2020-04-27 18:10:00|5346.8|5343.8|5346.3|5343.3|5347.3|5344.3|5346.3|5343.3|5
1588011300000|2020-04-27 18:15:00|5346.8|5343.8|5349.3|5346.3|5349.3|5346.3|5345.8|5342.8|14
1588011600000|2020-04-27 18:20:00|5348.3|5345.3|5348.3|5345.3|5348.8|5345.8|5348.3|5345.3|9
1588011900000|2020-04-27 18:25:00|5349.3|5346.3|5349.3|5346.3|5351.8|5348.8|5348.3|5345.3|13
1588012200000|2020-04-27 18:30:00|5348.8|5345.8|5352.3|5349.3|5352.3|5349.3|5348.8|5345.8|9
1588012500000|2020-04-27 18:35:00|5352.8|5349.8|5353.3|5350.3|5353.8|5350.8|5351.8|5348.8|20
1588012800000|2020-04-27 18:40:00|5353.8|5350.8|5354.3|5351.3|5357.3|5354.3|5353.8|5350.8|25
1588013100000|2020-04-27 18:45:00|5354.8|5351.8|5355.3|5352.3|5355.3|5352.3|5352.3|5349.3|30
1588013400000|2020-04-27 18:50:00|5354.8|5351.8|5352.3|5349.3|5354.8|5351.8|5351.8|5348.8|14
1588013700000|2020-04-27 18:55:00|5351.8|5348.8|5350.3|5347.3|5353.8|5350.8|5350.3|5347.3|18
1588014000000|2020-04-27 19:00:00|5351.3|5348.3|5352.3|5349.3|5354.3|5351.3|5350.3|5347.3|27
1588014300000|2020-04-27 19:05:00|5353.3|5350.3|5348.8|5345.8|5353.3|5350.3|5348.8|5345.8|10
1588014600000|2020-04-27 19:10:00|5349.3|5346.3|5352.3|5349.3|5352.8|5349.8|5349.3|5346.3|15
1588014900000|2020-04-27 19:15:00|5351.8|5348.8|5352.3|5349.3|5352.8|5349.8|5350.3|5347.3|10
1588015200000|2020-04-27 19:20:00|5352.8|5349.8|5351.3|5348.3|5353.3|5350.3|5351.3|5348.3|17
1588015500000|2020-04-27 19:25:00|5351.8|5348.8|5347.3|5344.3|5351.8|5348.8|5345.8|5342.8|39
1588015800000|2020-04-27 19:30:00|5347.8|5344.8|5352.3|5349.3|5352.3|5349.3|5347.8|5344.8|28
1588016100000|2020-04-27 19:35:00|5352.8|5349.8|5351.3|5348.3|5353.3|5350.3|5349.3|5346.3|50
1588016400000|2020-04-27 19:40:00|5350.8|5347.8|5354.8|5351.8|5356.3|5353.3|5350.8|5347.8|72
1588016700000|2020-04-27 19:45:00|5355.3|5352.3|5350.8|5347.8|5355.3|5352.3|5350.3|5347.3|50
1588017000000|2020-04-27 19:50:00|5352.3|5349.3|5351.3|5348.3|5352.3|5349.3|5346.3|5343.3|67
1588017300000|2020-04-27 19:55:00|5351.8|5348.8|5344.8|5341.8|5355.3|5352.3|5344.8|5341.8|275
1588017600000|2020-04-27 20:00:00|5345.3|5342.3|5346.3|5343.3|5346.3|5343.3|5345.3|5342.3|25
1588017900000|2020-04-27 20:05:00|5345.8|5342.8|5342.3|5339.3|5345.8|5342.8|5340.8|5337.8|9
1588018200000|2020-04-27 20:10:00|5341.8|5338.8|5342.3|5339.3|5343.8|5340.8|5341.3|5338.3|10
1588018500000|2020-04-27 20:15:00|5341.8|5338.8|5342.8|5339.8|5342.8|5339.8|5341.3|5338.3|9
1588018800000|2020-04-27 20:20:00|5343.3|5340.3|5342.8|5339.8|5343.8|5340.8|5342.8|5339.8|3
1588019400000|2020-04-27 20:30:00|5342.3|5339.3|5339.8|5336.8|5342.8|5339.8|5339.8|5336.8|27
1588019700000|2020-04-27 20:35:00|5339.3|5336.3|5339.3|5336.3|5340.3|5337.3|5338.8|5335.8|16
1588020000000|2020-04-27 20:40:00|5338.8|5335.8|5337.8|5334.8|5338.8|5335.8|5337.8|5334.8|10
1588020300000|2020-04-27 20:45:00|5338.3|5335.3|5335.8|5332.8|5338.3|5335.3|5334.8|5331.8|54
1588020600000|2020-04-27 20:50:00|5335.3|5332.3|5334.3|5331.3|5335.3|5332.3|5333.8|5330.8|31
1588020900000|2020-04-27 20:55:00|5333.8|5330.8|5336.3|5333.3|5336.3|5333.3|5333.8|5330.8|25
1588021200000|2020-04-27 21:00:00|5333.5|5329.5|5335.8|5331.8|5335.9|5331.9|5333|5329|0
1588021500000|2020-04-27 21:05:00|5335.6|5331.6|5335.7|5331.7|5335.7|5331.7|5335.6|5331.6|0
1588021800000|2020-04-27 21:10:00|5335.9|5331.9|5334.1|5330.1|5335.9|5331.9|5334.1|5330.1|0
1588022100000|2020-04-27 21:15:00|5334.2|5330.2|5333.9|5329.9|5334.7|5330.7|5333.8|5329.8|0
1588022400000|2020-04-27 21:20:00|5334.2|5330.2|5333|5329|5334.4|5330.4|5332.3|5328.3|0
1588022700000|2020-04-27 21:25:00|5332.7|5328.7|5333.6|5329.6|5333.6|5329.6|5332.5|5328.5|0
1588023000000|2020-04-27 21:30:00|5333.2|5329.2|5333.7|5329.7|5333.7|5329.7|5332.9|5328.9|0
1588023300000|2020-04-27 21:35:00|5333.9|5329.9|5334|5330|5334.9|5330.9|5333.7|5329.7|0
1588023600000|2020-04-27 21:40:00|5334.1|5330.1|5332.5|5328.5|5334.3|5330.3|5331.5|5327.5|0
1588023900000|2020-04-27 21:45:00|5333.4|5329.4|5334.4|5330.4|5334.4|5330.4|5333.2|5329.2|0
1588024200000|2020-04-27 21:50:00|5334.5|5330.5|5334.9|5330.9|5334.9|5330.9|5333.8|5329.8|0
1588024500000|2020-04-27 21:55:00|5335.2|5331.2|5335.2|5331.2|5335.6|5331.6|5334.7|5330.7|0
1588024800000|2020-04-27 22:00:00|5335.4|5331.4|5329.1|5325.1|5335.9|5331.9|5325.4|5321.4|0
1588025100000|2020-04-27 22:05:00|5330.8|5326.8|5329.4|5325.4|5331.4|5327.4|5329.1|5325.1|0
1588025400000|2020-04-27 22:10:00|5328.9|5324.9|5327.2|5323.2|5329.4|5325.4|5325.6|5321.6|0
1588025700000|2020-04-27 22:15:00|5327.2|5323.2|5331.4|5327.4|5333.6|5329.6|5326.1|5322.1|0
1588026000000|2020-04-27 22:20:00|5330.9|5326.9|5334.2|5330.2|5334.5|5330.5|5330.9|5326.9|0
1588026300000|2020-04-27 22:25:00|5334.5|5330.5|5337.8|5333.8|5339.9|5335.9|5333.9|5329.9|0
1588026600000|2020-04-27 22:30:00|5337.2|5333.2|5331.8|5327.8|5337.7|5333.7|5331.3|5327.3|0
1588026900000|2020-04-27 22:35:00|5332.7|5328.7|5334.4|5330.4|5337.1|5333.1|5332.7|5328.7|0
1588027200000|2020-04-27 22:40:00|5335|5331|5333.4|5329.4|5335.5|5331.5|5331.2|5327.2|0
1588027500000|2020-04-27 22:45:00|5334|5330|5332.3|5328.3|5336.6|5332.6|5332.3|5328.3|0
1588027800000|2020-04-27 22:50:00|5331.7|5327.7|5332.5|5328.5|5334.4|5330.4|5330|5326|0
1588028100000|2020-04-27 22:55:00|5332.2|5328.2|5333.1|5329.1|5333.1|5329.1|5331.4|5327.4|0
1588028400000|2020-04-27 23:00:00|5332.5|5328.5|5340.3|5336.3|5342.4|5338.4|5331.4|5327.4|0
1588028700000|2020-04-27 23:05:00|5340.6|5336.6|5338.3|5334.3|5340.9|5336.9|5336.1|5332.1|0
1588029000000|2020-04-27 23:10:00|5338.4|5334.4|5342.4|5338.4|5342.6|5338.6|5337.6|5333.6|0
1588029300000|2020-04-27 23:15:00|5343.8|5339.8|5348.6|5344.6|5350.3|5346.3|5343.8|5339.8|0
1588029600000|2020-04-27 23:20:00|5347.5|5343.5|5343.5|5339.5|5347.5|5343.5|5343|5339|0
1588029900000|2020-04-27 23:25:00|5343|5339|5342.5|5338.5|5344.1|5340.1|5340.5|5336.5|0
1588030200000|2020-04-27 23:30:00|5343.6|5339.6|5343.4|5339.4|5344.6|5340.6|5339.4|5335.4|0
1588030500000|2020-04-27 23:35:00|5343.5|5339.5|5342.6|5338.6|5344.9|5340.9|5341.7|5337.7|0
1588030800000|2020-04-27 23:40:00|5343.1|5339.1|5343.1|5339.1|5343.1|5339.1|5340.9|5336.9|0
1588031100000|2020-04-27 23:45:00|5342.3|5338.3|5335.7|5331.7|5348.8|5344.8|5335.7|5331.7|0
1588031400000|2020-04-27 23:50:00|5330.3|5328.3|5317.3|5315.3|5334.8|5332.8|5315.8|5313.8|723
1588031700000|2020-04-27 23:55:00|5317.8|5315.8|5318.8|5316.8|5323.3|5321.3|5309.3|5307.3|279
1588032000000|2020-04-28 00:00:00|5319.8|5317.8|5340.3|5339.3|5343.8|5342.8|5319.8|5317.8|628
1588032300000|2020-04-28 00:05:00|5340.8|5339.8|5335.8|5334.8|5341.8|5340.8|5323.3|5322.3|609
1588032600000|2020-04-28 00:10:00|5335.3|5334.3|5340.3|5339.3|5341.8|5340.8|5323.8|5322.8|602
1588032900000|2020-04-28 00:15:00|5339.8|5338.8|5372.8|5371.8|5373.8|5372.8|5336.3|5335.3|552
1588033200000|2020-04-28 00:20:00|5372.3|5371.3|5353.3|5352.3|5375.3|5374.3|5352.8|5351.8|533
1588033500000|2020-04-28 00:25:00|5354.3|5353.3|5355.3|5354.3|5359.3|5358.3|5347.3|5346.3|227
1588033800000|2020-04-28 00:30:00|5355.8|5354.8|5363.3|5362.3|5367.8|5366.8|5355.3|5354.3|344
1588034100000|2020-04-28 00:35:00|5364.3|5363.3|5367.3|5366.3|5372.8|5371.8|5364.3|5363.3|204
1588034400000|2020-04-28 00:40:00|5367.8|5366.8|5376.3|5375.3|5378.8|5377.8|5367.3|5366.3|236
1588034700000|2020-04-28 00:45:00|5376.8|5375.8|5381.8|5380.8|5382.8|5381.8|5374.8|5373.8|247
1588035000000|2020-04-28 00:50:00|5382.3|5381.3|5382.8|5381.8|5385.8|5384.8|5379.8|5378.8|259
1588035300000|2020-04-28 00:55:00|5383.3|5382.3|5377.8|5376.8|5384.8|5383.8|5376.8|5375.8|215
1588035600000|2020-04-28 01:00:00|5376.8|5375.8|5366.3|5365.3|5376.8|5375.8|5364.8|5363.8|399
1588035900000|2020-04-28 01:05:00|5365.8|5364.8|5369.3|5368.3|5373.8|5372.8|5365.8|5364.8|188
1588036200000|2020-04-28 01:10:00|5369.8|5368.8|5355.3|5354.3|5370.8|5369.8|5351.8|5350.8|264
1588036500000|2020-04-28 01:15:00|5354.8|5353.8|5352.3|5351.3|5355.8|5354.8|5348.3|5347.3|293
1588036800000|2020-04-28 01:20:00|5352.8|5351.8|5342.3|5341.3|5352.8|5351.8|5337.8|5336.8|425
1588037100000|2020-04-28 01:25:00|5341.8|5340.8|5342.3|5341.3|5349.8|5348.8|5340.8|5339.8|216
1588037400000|2020-04-28 01:30:00|5341.8|5340.8|5330.3|5329.3|5342.8|5341.8|5323.8|5322.8|462
1588037700000|2020-04-28 01:35:00|5330.8|5329.8|5339.8|5338.8|5341.3|5340.3|5324.8|5323.8|330
1588038000000|2020-04-28 01:40:00|5338.8|5337.8|5341.3|5340.3|5347.8|5346.8|5335.8|5334.8|332
1588038300000|2020-04-28 01:45:00|5340.8|5339.8|5331.3|5330.3|5340.8|5339.8|5330.8|5329.8|361
1588038600000|2020-04-28 01:50:00|5331.8|5330.8|5326.8|5325.8|5336.8|5335.8|5325.8|5324.8|284
1588038900000|2020-04-28 01:55:00|5327.3|5326.3|5330.3|5329.3|5332.8|5331.8|5321.8|5320.8|336
1588039200000|2020-04-28 02:00:00|5331.3|5330.3|5330.3|5329.3|5331.3|5330.3|5320.8|5319.8|240
1588039500000|2020-04-28 02:05:00|5330.8|5329.8|5334.8|5333.8|5334.8|5333.8|5328.8|5327.8|194
1588039800000|2020-04-28 02:10:00|5335.8|5334.8|5333.8|5332.8|5341.8|5340.8|5332.8|5331.8|232
1588040100000|2020-04-28 02:15:00|5333.3|5332.3|5343.8|5342.8|5343.8|5342.8|5330.3|5329.3|211
1588040400000|2020-04-28 02:20:00|5343.3|5342.3|5345.8|5344.8|5345.8|5344.8|5338.8|5337.8|153
1588040700000|2020-04-28 02:25:00|5346.3|5345.3|5335.3|5334.3|5347.8|5346.8|5334.8|5333.8|247
1588041000000|2020-04-28 02:30:00|5335.8|5334.8|5340.8|5339.8|5342.3|5341.3|5335.8|5334.8|199
1588041300000|2020-04-28 02:35:00|5340.3|5339.3|5340.8|5339.8|5344.8|5343.8|5338.8|5337.8|162
1588041600000|2020-04-28 02:40:00|5341.8|5340.8|5336.8|5335.8|5343.8|5342.8|5335.8|5334.8|166
1588041900000|2020-04-28 02:45:00|5335.8|5334.8|5336.3|5335.3|5338.8|5337.8|5333.3|5332.3|132
1588042200000|2020-04-28 02:50:00|5335.8|5334.8|5334.8|5333.8|5336.8|5335.8|5332.8|5331.8|128
1588042500000|2020-04-28 02:55:00|5335.3|5334.3|5330.8|5329.8|5335.8|5334.8|5330.8|5329.8|207
1588042800000|2020-04-28 03:00:00|5331.8|5330.8|5324.3|5323.3|5335.8|5334.8|5322.3|5321.3|249
1588043100000|2020-04-28 03:05:00|5324.8|5323.8|5319.3|5318.3|5324.8|5323.8|5314.8|5313.8|374
1588043400000|2020-04-28 03:10:00|5319.8|5318.8|5317.8|5316.8|5321.8|5320.8|5316.8|5315.8|134
1588043700000|2020-04-28 03:15:00|5316.8|5315.8|5309.8|5308.8|5316.8|5315.8|5308.8|5307.8|266
1588044000000|2020-04-28 03:20:00|5310.3|5309.3|5305.8|5304.8|5312.8|5311.8|5300.8|5299.8|340
1588044300000|2020-04-28 03:25:00|5306.3|5305.3|5305.3|5304.3|5308.3|5307.3|5300.8|5299.8|248
1588044600000|2020-04-28 03:30:00|5305.8|5304.8|5314.3|5313.3|5314.3|5313.3|5305.8|5304.8|251
1588044900000|2020-04-28 03:35:00|5313.8|5312.8|5309.8|5308.8|5313.8|5312.8|5306.8|5305.8|170
1588045200000|2020-04-28 03:40:00|5310.8|5309.8|5297.3|5296.3|5310.8|5309.8|5295.8|5294.8|272
1588045500000|2020-04-28 03:45:00|5296.8|5295.8|5298.8|5297.8|5302.8|5301.8|5294.8|5293.8|176
1588045800000|2020-04-28 03:50:00|5299.8|5298.8|5299.8|5298.8|5303.8|5302.8|5295.8|5294.8|225
1588046100000|2020-04-28 03:55:00|5300.8|5299.8|5301.8|5300.8|5303.8|5302.8|5299.8|5298.8|286
1588046400000|2020-04-28 04:00:00|5302.3|5301.3|5305.3|5304.3|5308.8|5307.8|5300.8|5299.8|294
1588046700000|2020-04-28 04:05:00|5304.8|5303.8|5301.3|5300.3|5307.8|5306.8|5300.8|5299.8|273
1588047000000|2020-04-28 04:10:00|5300.8|5299.8|5292.8|5291.8|5301.3|5300.3|5285.8|5284.8|354
1588047300000|2020-04-28 04:15:00|5291.8|5290.8|5291.3|5290.3|5294.8|5293.8|5286.8|5285.8|298
1588047600000|2020-04-28 04:20:00|5291.8|5290.8|5283.8|5282.8|5291.8|5290.8|5282.8|5281.8|235
1588047900000|2020-04-28 04:25:00|5284.3|5283.3|5293.8|5292.8|5293.8|5292.8|5283.8|5282.8|331
1588048200000|2020-04-28 04:30:00|5293.3|5292.3|5294.8|5293.8|5296.3|5295.3|5288.8|5287.8|252
1588048500000|2020-04-28 04:35:00|5293.3|5292.3|5284.8|5283.8|5293.8|5292.8|5283.8|5282.8|263
1588048800000|2020-04-28 04:40:00|5285.8|5284.8|5289.3|5288.3|5291.8|5290.8|5285.8|5284.8|163
1588049100000|2020-04-28 04:45:00|5289.8|5288.8|5285.8|5284.8|5290.3|5289.3|5281.8|5280.8|221
1588049400000|2020-04-28 04:50:00|5285.3|5284.3|5298.8|5297.8|5298.8|5297.8|5283.8|5282.8|253
1588049700000|2020-04-28 04:55:00|5299.3|5298.3|5305.8|5304.8|5309.8|5308.8|5299.3|5298.3|313
1588050000000|2020-04-28 05:00:00|5305.3|5304.3|5305.3|5304.3|5313.8|5312.8|5298.8|5297.8|612
1588050300000|2020-04-28 05:05:00|5304.8|5303.8|5302.8|5301.8|5307.8|5306.8|5301.8|5300.8|280
1588050600000|2020-04-28 05:10:00|5303.3|5302.3|5308.8|5307.8|5312.8|5311.8|5302.3|5301.3|411
1588050900000|2020-04-28 05:15:00|5307.8|5306.8|5306.3|5305.3|5312.8|5311.8|5303.8|5302.8|293
1588051200000|2020-04-28 05:20:00|5307.8|5306.8|5311.8|5310.8|5311.8|5310.8|5305.8|5304.8|269
1588051500000|2020-04-28 05:25:00|5312.3|5311.3|5301.8|5300.8|5313.8|5312.8|5301.8|5300.8|300
1588051800000|2020-04-28 05:30:00|5300.8|5299.8|5300.8|5299.8|5304.8|5303.8|5296.8|5295.8|468
1588052100000|2020-04-28 05:35:00|5299.8|5298.8|5307.8|5306.8|5308.8|5307.8|5299.8|5298.8|364
1588052400000|2020-04-28 05:40:00|5308.8|5307.8|5319.8|5318.8|5321.8|5320.8|5308.8|5307.8|474
1588052700000|2020-04-28 05:45:00|5320.8|5319.8|5330.8|5329.8|5331.8|5330.8|5315.8|5314.8|526
1588053000000|2020-04-28 05:50:00|5329.8|5328.8|5328.3|5327.3|5331.8|5330.8|5323.8|5322.8|570
1588053300000|2020-04-28 05:55:00|5328.8|5327.8|5329.8|5328.8|5340.8|5339.8|5327.8|5326.8|754
1588053600000|2020-04-28 06:00:00|5329.3|5328.3|5327.8|5325.8|5334.3|5332.3|5324.3|5322.3|709
1588053900000|2020-04-28 06:05:00|5328.3|5326.3|5328.3|5326.3|5336.3|5334.3|5322.3|5320.3|1468
1588054200000|2020-04-28 06:10:00|5328.8|5326.8|5329.3|5327.3|5329.8|5327.8|5320.3|5318.3|1042
1588054500000|2020-04-28 06:15:00|5328.8|5326.8|5329.8|5327.8|5332.8|5330.8|5327.3|5325.3|417
1588054800000|2020-04-28 06:20:00|5329.3|5327.3|5332.3|5330.3|5336.3|5334.3|5327.8|5325.8|805
1588055100000|2020-04-28 06:25:00|5332.8|5330.8|5325.3|5323.3|5334.8|5332.8|5322.3|5320.3|1464
1588055400000|2020-04-28 06:30:00|5326.3|5322.3|5320|5316|5326.8|5322.8|5319.5|5315.5|0
1588055700000|2020-04-28 06:35:00|5319.7|5315.7|5324.2|5320.2|5324.2|5320.2|5318.5|5314.5|0
1588056000000|2020-04-28 06:40:00|5324.8|5320.8|5325.7|5321.7|5327.3|5323.3|5322.1|5318.1|0
1588056300000|2020-04-28 06:45:00|5326|5322|5322.2|5318.2|5326|5322|5321.1|5317.1|0
1588056600000|2020-04-28 06:50:00|5321.9|5317.9|5321.7|5317.7|5323.7|5319.7|5319.8|5315.8|0
1588056900000|2020-04-28 06:55:00|5321.2|5317.2|5320.7|5316.7|5322.3|5318.3|5319.6|5315.6|0
1588057200000|2020-04-28 07:00:00|5320.8|5316.8|5322.3|5318.3|5326.6|5322.6|5318|5314|0
1588057500000|2020-04-28 07:05:00|5322.8|5318.8|5327.2|5323.2|5327.2|5323.2|5319.8|5315.8|0
1588057800000|2020-04-28 07:10:00|5324.8|5321.8|5324.8|5321.8|5331.3|5328.3|5323.8|5320.8|247
1588058100000|2020-04-28 07:15:00|5324.3|5321.3|5325.3|5322.3|5326.3|5323.3|5323.8|5320.8|22
1588058400000|2020-04-28 07:20:00|5324.8|5321.8|5330.8|5327.8|5330.8|5327.8|5324.3|5321.3|29
1588058700000|2020-04-28 07:25:00|5330.3|5327.3|5328.8|5325.8|5340.3|5337.3|5327.3|5324.3|27
1588059000000|2020-04-28 07:30:00|5329.3|5326.3|5326.3|5323.3|5333.3|5330.3|5324.3|5321.3|26
1588059300000|2020-04-28 07:35:00|5327.3|5324.3|5330.8|5327.8|5330.8|5327.8|5326.3|5323.3|11
1588059600000|2020-04-28 07:40:00|5331.3|5328.3|5336.3|5333.3|5337.3|5334.3|5331.3|5328.3|62
1588059900000|2020-04-28 07:45:00|5335.8|5332.8|5335.3|5332.3|5338.3|5335.3|5333.3|5330.3|37
1588060200000|2020-04-28 07:50:00|5335.8|5332.8|5346.3|5343.3|5348.3|5345.3|5335.8|5332.8|71
1588060500000|2020-04-28 07:55:00|5346.8|5343.8|5346.3|5343.3|5348.8|5345.8|5345.3|5342.3|26
1588060800000|2020-04-28 08:00:00|5346.8|5343.8|5344.3|5341.3|5347.8|5344.8|5343.8|5340.8|37
1588061100000|2020-04-28 08:05:00|5344.8|5341.8|5342.8|5339.8|5347.3|5344.3|5342.3|5339.3|128
1588061400000|2020-04-28 08:10:00|5343.3|5340.3|5344.3|5341.3|5346.3|5343.3|5341.8|5338.8|84
1588061700000|2020-04-28 08:15:00|5344.8|5341.8|5342.3|5339.3|5345.8|5342.8|5342.3|5339.3|10
1588062000000|2020-04-28 08:20:00|5341.8|5338.8|5345.3|5342.3|5345.8|5342.8|5341.8|5338.8|49
1588062300000|2020-04-28 08:25:00|5344.3|5341.3|5339.3|5336.3|5345.3|5342.3|5337.3|5334.3|15
1588062600000|2020-04-28 08:30:00|5338.8|5335.8|5342.3|5339.3|5342.3|5339.3|5338.3|5335.3|37
1588062900000|2020-04-28 08:35:00|5342.8|5339.8|5341.3|5338.3|5343.8|5340.8|5340.3|5337.3|26
1588063200000|2020-04-28 08:40:00|5341.8|5338.8|5340.3|5337.3|5343.3|5340.3|5340.3|5337.3|32
1588063500000|2020-04-28 08:45:00|5340.8|5337.8|5338.3|5335.3|5341.3|5338.3|5337.3|5334.3|12
1588063800000|2020-04-28 08:50:00|5338.8|5335.8|5338.3|5335.3|5340.8|5337.8|5337.3|5334.3|16
1588064100000|2020-04-28 08:55:00|5337.8|5334.8|5337.3|5334.3|5338.8|5335.8|5335.3|5332.3|27
1588064400000|2020-04-28 09:00:00|5336.8|5333.8|5340.3|5337.3|5340.8|5337.8|5335.3|5332.3|23
1588064700000|2020-04-28 09:05:00|5339.8|5336.8|5337.3|5334.3|5339.8|5336.8|5334.3|5331.3|60
1588065000000|2020-04-28 09:10:00|5337.8|5334.8|5339.3|5336.3|5340.8|5337.8|5337.3|5334.3|17
1588065300000|2020-04-28 09:15:00|5338.8|5335.8|5348.3|5345.3|5348.8|5345.8|5338.8|5335.8|113
1588065600000|2020-04-28 09:20:00|5348.8|5345.8|5362.8|5359.8|5363.8|5360.8|5347.8|5344.8|133
1588065900000|2020-04-28 09:25:00|5364.3|5361.3|5365.3|5362.3|5369.8|5366.8|5361.8|5358.8|51
1588066200000|2020-04-28 09:30:00|5364.8|5361.8|5361.3|5358.3|5366.3|5363.3|5359.8|5356.8|28
1588066500000|2020-04-28 09:35:00|5361.8|5358.8|5359.3|5356.3|5365.3|5362.3|5357.3|5354.3|111
1588066800000|2020-04-28 09:40:00|5359.8|5356.8|5360.8|5357.8|5362.3|5359.3|5358.3|5355.3|135
1588067100000|2020-04-28 09:45:00|5360.3|5357.3|5361.3|5358.3|5361.8|5358.8|5357.8|5354.8|82
1588067400000|2020-04-28 09:50:00|5361.8|5358.8|5369.3|5366.3|5369.3|5366.3|5361.3|5358.3|166
1588067700000|2020-04-28 09:55:00|5369.8|5366.8|5374.8|5371.8|5375.8|5372.8|5367.3|5364.3|75
1588068000000|2020-04-28 10:00:00|5375.3|5372.3|5370.3|5367.3|5377.3|5374.3|5368.8|5365.8|80
1588068300000|2020-04-28 10:05:00|5369.8|5366.8|5370.3|5367.3|5372.3|5369.3|5368.8|5365.8|21
1588068600000|2020-04-28 10:10:00|5370.8|5367.8|5369.8|5366.8|5373.3|5370.3|5368.3|5365.3|17
1588068900000|2020-04-28 10:15:00|5369.3|5366.3|5368.3|5365.3|5372.3|5369.3|5367.3|5364.3|11
1588069200000|2020-04-28 10:20:00|5367.8|5364.8|5369.8|5366.8|5371.3|5368.3|5366.8|5363.8|6
1588069500000|2020-04-28 10:25:00|5370.8|5367.8|5371.3|5368.3|5372.3|5369.3|5369.3|5366.3|8
1588069800000|2020-04-28 10:30:00|5370.8|5367.8|5371.8|5368.8|5373.8|5370.8|5370.8|5367.8|23
1588070100000|2020-04-28 10:35:00|5372.3|5369.3|5375.3|5372.3|5376.3|5373.3|5370.8|5367.8|39
1588070400000|2020-04-28 10:40:00|5376.8|5373.8|5377.3|5374.3|5379.8|5376.8|5374.3|5371.3|69
1588070700000|2020-04-28 10:45:00|5376.8|5373.8|5374.8|5371.8|5378.3|5375.3|5374.8|5371.8|6
1588071000000|2020-04-28 10:50:00|5375.3|5372.3|5375.8|5372.8|5376.3|5373.3|5374.8|5371.8|10
1588071300000|2020-04-28 10:55:00|5375.3|5372.3|5374.8|5371.8|5375.8|5372.8|5372.8|5369.8|21
1588071600000|2020-04-28 11:00:00|5375.3|5372.3|5372.3|5369.3|5375.3|5372.3|5370.3|5367.3|36
1588071900000|2020-04-28 11:05:00|5372.8|5369.8|5370.3|5367.3|5373.3|5370.3|5369.8|5366.8|23
1588072200000|2020-04-28 11:10:00|5370.8|5367.8|5372.3|5369.3|5374.3|5371.3|5370.8|5367.8|9
1588072500000|2020-04-28 11:15:00|5372.8|5369.8|5376.8|5373.8|5378.8|5375.8|5372.3|5369.3|52
1588072800000|2020-04-28 11:20:00|5376.3|5373.3|5373.3|5370.3|5376.3|5373.3|5371.8|5368.8|20
1588073100000|2020-04-28 11:25:00|5373.8|5370.8|5374.3|5371.3|5375.8|5372.8|5371.8|5368.8|9
1588073400000|2020-04-28 11:30:00|5373.8|5370.8|5374.3|5371.3|5376.8|5373.8|5371.3|5368.3|10
1588073700000|2020-04-28 11:35:00|5374.8|5371.8|5374.3|5371.3|5375.3|5372.3|5373.3|5370.3|8
1588074000000|2020-04-28 11:40:00|5374.8|5371.8|5367.3|5364.3|5375.3|5372.3|5366.8|5363.8|16
1588074300000|2020-04-28 11:45:00|5367.8|5364.8|5369.3|5366.3|5370.3|5367.3|5367.8|5364.8|12
1588074600000|2020-04-28 11:50:00|5369.8|5366.8|5372.3|5369.3|5372.3|5369.3|5367.8|5364.8|13
1588074900000|2020-04-28 11:55:00|5371.8|5368.8|5372.3|5369.3|5372.3|5369.3|5369.8|5366.8|4
1588075200000|2020-04-28 12:00:00|5372.8|5369.8|5370.3|5367.3|5374.8|5371.8|5369.8|5366.8|11
1588075500000|2020-04-28 12:05:00|5370.8|5367.8|5370.3|5367.3|5371.8|5368.8|5367.8|5364.8|45
1588075800000|2020-04-28 12:10:00|5370.8|5367.8|5371.3|5368.3|5373.3|5370.3|5368.8|5365.8|14
1588076100000|2020-04-28 12:15:00|5370.8|5367.8|5374.3|5371.3|5374.8|5371.8|5370.3|5367.3|11
1588076400000|2020-04-28 12:20:00|5374.8|5371.8|5375.3|5372.3|5377.3|5374.3|5373.8|5370.8|26
1588076700000|2020-04-28 12:25:00|5375.8|5372.8|5373.8|5370.8|5377.3|5374.3|5371.8|5368.8|21
1588077000000|2020-04-28 12:30:00|5374.3|5371.3|5375.3|5372.3|5376.8|5373.8|5374.3|5371.3|19
1588077300000|2020-04-28 12:35:00|5375.8|5372.8|5375.3|5372.3|5378.3|5375.3|5373.8|5370.8|24
1588077600000|2020-04-28 12:40:00|5374.8|5371.8|5384.8|5381.8|5384.8|5381.8|5374.8|5371.8|71
1588077900000|2020-04-28 12:45:00|5384.3|5381.3|5383.8|5380.8|5385.8|5382.8|5382.3|5379.3|65
1588078200000|2020-04-28 12:50:00|5383.3|5380.3|5383.3|5380.3|5384.3|5381.3|5382.8|5379.8|77
1588078500000|2020-04-28 12:55:00|5382.8|5379.8|5388.3|5385.3|5389.8|5386.8|5381.8|5378.8|100
1588078800000|2020-04-28 13:00:00|5387.8|5384.8|5394.3|5391.3|5396.8|5393.8|5387.3|5384.3|110
1588079100000|2020-04-28 13:05:00|5393.8|5390.8|5396.3|5393.3|5397.8|5394.8|5391.8|5388.8|93
1588079400000|2020-04-28 13:10:00|5395.8|5392.8|5397.8|5394.8|5397.8|5394.8|5392.8|5389.8|36
1588079700000|2020-04-28 13:15:00|5396.8|5393.8|5400.3|5397.3|5400.8|5397.8|5395.3|5392.3|71
1588080000000|2020-04-28 13:20:00|5399.8|5396.8|5391.3|5388.3|5399.8|5396.8|5386.8|5383.8|36
1588080300000|2020-04-28 13:25:00|5391.8|5388.8|5392.3|5389.3|5392.8|5389.8|5389.8|5386.8|25
1588080600000|2020-04-28 13:30:00|5391.3|5388.3|5383.3|5380.3|5392.3|5389.3|5383.3|5380.3|82
1588080900000|2020-04-28 13:35:00|5383.8|5380.8|5382.3|5379.3|5384.3|5381.3|5378.3|5375.3|139
1588081200000|2020-04-28 13:40:00|5381.8|5378.8|5382.3|5379.3|5385.3|5382.3|5374.8|5371.8|127
1588081500000|2020-04-28 13:45:00|5384.3|5381.3|5381.8|5378.8|5388.3|5385.3|5381.8|5378.8|86
1588081800000|2020-04-28 13:50:00|5382.3|5379.3|5386.3|5383.3|5389.3|5386.3|5382.3|5379.3|63
1588082100000|2020-04-28 13:55:00|5386.8|5383.8|5377.3|5374.3|5386.8|5383.8|5376.8|5373.8|168
1588082400000|2020-04-28 14:00:00|5376.3|5373.3|5369.8|5366.8|5380.3|5377.3|5367.3|5364.3|133
1588082700000|2020-04-28 14:05:00|5369.3|5366.3|5377.8|5374.8|5378.3|5375.3|5369.3|5366.3|88
1588083000000|2020-04-28 14:10:00|5378.3|5375.3|5379.3|5376.3|5382.3|5379.3|5375.3|5372.3|61
1588083300000|2020-04-28 14:15:00|5377.8|5374.8|5377.3|5374.3|5385.3|5382.3|5376.8|5373.8|130
1588083600000|2020-04-28 14:20:00|5376.3|5373.3|5365.3|5362.3|5377.8|5374.8|5363.8|5360.8|98
1588083900000|2020-04-28 14:25:00|5364.8|5361.8|5370.3|5367.3|5370.8|5367.8|5362.8|5359.8|121
1588084200000|2020-04-28 14:30:00|5369.3|5366.3|5364.8|5361.8|5371.3|5368.3|5363.8|5360.8|74
1588084500000|2020-04-28 14:35:00|5365.3|5362.3|5360.8|5357.8|5370.8|5367.8|5360.8|5357.8|51
1588084800000|2020-04-28 14:40:00|5360.3|5357.3|5343.3|5340.3|5360.3|5357.3|5340.3|5337.3|76
1588085100000|2020-04-28 14:45:00|5342.8|5339.8|5347.3|5344.3|5349.3|5346.3|5340.8|5337.8|56
1588085400000|2020-04-28 14:50:00|5346.8|5343.8|5334.3|5331.3|5346.8|5343.8|5333.8|5330.8|48
1588085700000|2020-04-28 14:55:00|5334.8|5331.8|5319.3|5316.3|5334.8|5331.8|5319.3|5316.3|130
1588086000000|2020-04-28 15:00:00|5320.8|5317.8|5331.3|5328.3|5333.8|5330.8|5316.8|5313.8|101
1588086300000|2020-04-28 15:05:00|5331.8|5328.8|5335.3|5332.3|5337.3|5334.3|5328.8|5325.8|148
1588086600000|2020-04-28 15:10:00|5335.8|5332.8|5336.8|5333.8|5338.8|5335.8|5333.3|5330.3|107
1588086900000|2020-04-28 15:15:00|5336.3|5333.3|5336.3|5333.3|5339.3|5336.3|5333.8|5330.8|134
1588087200000|2020-04-28 15:20:00|5336.8|5333.8|5336.3|5333.3|5337.3|5334.3|5330.3|5327.3|96
1588087500000|2020-04-28 15:25:00|5336.8|5333.8|5338.8|5335.8|5341.3|5338.3|5335.8|5332.8|135
1588087800000|2020-04-28 15:30:00|5339.3|5336.3|5343.3|5340.3|5344.8|5341.8|5338.3|5335.3|89
1588088100000|2020-04-28 15:35:00|5343.8|5340.8|5347.8|5344.8|5352.3|5349.3|5342.3|5339.3|190
1588088400000|2020-04-28 15:40:00|5347.3|5344.3|5350.3|5347.3|5350.8|5347.8|5340.8|5337.8|86
1588088700000|2020-04-28 15:45:00|5350.8|5347.8|5350.3|5347.3|5357.8|5354.8|5350.3|5347.3|95
1588089000000|2020-04-28 15:50:00|5350.8|5347.8|5352.3|5349.3|5353.8|5350.8|5344.3|5341.3|104
1588089300000|2020-04-28 15:55:00|5350.3|5347.3|5351.8|5348.8|5354.3|5351.3|5349.3|5346.3|48
1588089600000|2020-04-28 16:00:00|5352.3|5349.3|5343.3|5340.3|5352.3|5349.3|5339.8|5336.8|43
1588089900000|2020-04-28 16:05:00|5343.8|5340.8|5347.3|5344.3|5348.8|5345.8|5342.8|5339.8|67
1588090200000|2020-04-28 16:10:00|5347.8|5344.8|5342.8|5339.8|5349.3|5346.3|5342.3|5339.3|83
1588090500000|2020-04-28 16:15:00|5342.3|5339.3|5333.8|5330.8|5342.3|5339.3|5332.8|5329.8|50
1588090800000|2020-04-28 16:20:00|5334.3|5331.3|5340.3|5337.3|5341.3|5338.3|5334.3|5331.3|36
1588091100000|2020-04-28 16:25:00|5339.3|5336.3|5345.3|5342.3|5345.8|5342.8|5338.8|5335.8|47
1588091400000|2020-04-28 16:30:00|5344.8|5341.8|5346.8|5343.8|5347.3|5344.3|5339.8|5336.8|23
1588091700000|2020-04-28 16:35:00|5346.3|5343.3|5345.8|5342.8|5348.3|5345.3|5341.8|5338.8|16
1588092000000|2020-04-28 16:40:00|5345.3|5342.3|5342.8|5339.8|5347.8|5344.8|5341.3|5338.3|19
1588092300000|2020-04-28 16:45:00|5343.3|5340.3|5339.8|5336.8|5343.3|5340.3|5334.3|5331.3|44
1588092600000|2020-04-28 16:50:00|5339.3|5336.3|5334.3|5331.3|5341.3|5338.3|5334.3|5331.3|13
1588092900000|2020-04-28 16:55:00|5333.8|5330.8|5342.3|5339.3|5345.3|5342.3|5333.8|5330.8|13
1588093200000|2020-04-28 17:00:00|5341.8|5338.8|5358.3|5355.3|5358.3|5355.3|5341.3|5338.3|91
1588093500000|2020-04-28 17:05:00|5357.8|5354.8|5364.3|5361.3|5368.3|5365.3|5357.8|5354.8|167
1588093800000|2020-04-28 17:10:00|5363.8|5360.8|5362.3|5359.3|5365.8|5362.8|5361.8|5358.8|20
1588094100000|2020-04-28 17:15:00|5360.3|5357.3|5360.3|5357.3|5362.3|5359.3|5359.3|5356.3|23
1588094400000|2020-04-28 17:20:00|5360.8|5357.8|5362.3|5359.3|5362.3|5359.3|5359.8|5356.8|11
1588094700000|2020-04-28 17:25:00|5361.8|5358.8|5360.3|5357.3|5363.8|5360.8|5360.3|5357.3|14
1588095000000|2020-04-28 17:30:00|5360.8|5357.8|5359.8|5356.8|5361.8|5358.8|5357.3|5354.3|39
1588095300000|2020-04-28 17:35:00|5361.8|5358.8|5362.3|5359.3|5366.3|5363.3|5359.8|5356.8|184
1588095600000|2020-04-28 17:40:00|5361.8|5358.8|5372.3|5369.3|5372.3|5369.3|5361.8|5358.8|18
1588095900000|2020-04-28 17:45:00|5372.8|5369.8|5370.3|5367.3|5373.3|5370.3|5370.3|5367.3|8
1588096200000|2020-04-28 17:50:00|5369.8|5366.8|5369.3|5366.3|5372.3|5369.3|5368.3|5365.3|6
1588096500000|2020-04-28 17:55:00|5368.8|5365.8|5362.8|5359.8|5369.3|5366.3|5360.8|5357.8|4
1588096800000|2020-04-28 18:00:00|5362.3|5359.3|5366.8|5363.8|5368.3|5365.3|5361.3|5358.3|9
1588097100000|2020-04-28 18:05:00|5367.3|5364.3|5365.8|5362.8|5368.3|5365.3|5363.3|5360.3|13
1588097400000|2020-04-28 18:10:00|5366.8|5363.8|5369.8|5366.8|5371.3|5368.3|5366.3|5363.3|2
1588097700000|2020-04-28 18:15:00|5370.3|5367.3|5367.3|5364.3|5370.8|5367.8|5367.3|5364.3|19
1588098000000|2020-04-28 18:20:00|5366.8|5363.8|5368.8|5365.8|5369.3|5366.3|5365.8|5362.8|10
1588098300000|2020-04-28 18:25:00|5369.3|5366.3|5366.8|5363.8|5370.8|5367.8|5366.3|5363.3|1
1588098600000|2020-04-28 18:30:00|5367.3|5364.3|5368.8|5365.8|5370.8|5367.8|5367.3|5364.3|7
1588098900000|2020-04-28 18:35:00|5368.3|5365.3|5362.8|5359.8|5368.8|5365.8|5361.3|5358.3|7
1588099200000|2020-04-28 18:40:00|5362.3|5359.3|5360.3|5357.3|5366.8|5363.8|5360.3|5357.3|7
1588099500000|2020-04-28 18:45:00|5359.8|5356.8|5359.3|5356.3|5360.3|5357.3|5356.3|5353.3|23
1588099800000|2020-04-28 18:50:00|5358.8|5355.8|5355.3|5352.3|5362.3|5359.3|5353.8|5350.8|29
1588100100000|2020-04-28 18:55:00|5355.8|5352.8|5358.8|5355.8|5358.8|5355.8|5354.8|5351.8|13
1588100400000|2020-04-28 19:00:00|5359.3|5356.3|5358.8|5355.8|5361.3|5358.3|5356.8|5353.8|5
1588100700000|2020-04-28 19:05:00|5359.3|5356.3|5356.8|5353.8|5360.8|5357.8|5356.3|5353.3|20
1588101000000|2020-04-28 19:10:00|5356.3|5353.3|5357.3|5354.3|5358.8|5355.8|5355.3|5352.3|34
1588101300000|2020-04-28 19:15:00|5356.8|5353.8|5358.3|5355.3|5358.8|5355.8|5356.3|5353.3|9
1588101600000|2020-04-28 19:20:00|5357.8|5354.8|5351.3|5348.3|5364.3|5361.3|5350.3|5347.3|76
1588101900000|2020-04-28 19:25:00|5351.8|5348.8|5356.8|5353.8|5359.3|5356.3|5351.8|5348.8|32
1588102200000|2020-04-28 19:30:00|5357.3|5354.3|5349.3|5346.3|5358.8|5355.8|5349.3|5346.3|33
1588102500000|2020-04-28 19:35:00|5350.3|5347.3|5350.8|5347.8|5352.3|5349.3|5345.8|5342.8|20
1588102800000|2020-04-28 19:40:00|5351.3|5348.3|5346.3|5343.3|5352.3|5349.3|5346.3|5343.3|17
1588103100000|2020-04-28 19:45:00|5345.8|5342.8|5338.3|5335.3|5345.8|5342.8|5338.3|5335.3|52
1588103400000|2020-04-28 19:50:00|5337.8|5334.8|5332.8|5329.8|5342.3|5339.3|5332.3|5329.3|83
1588103700000|2020-04-28 19:55:00|5332.3|5329.3|5330.3|5327.3|5334.3|5331.3|5323.8|5320.8|330
1588104000000|2020-04-28 20:00:00|5330.8|5327.8|5336.3|5333.3|5336.3|5333.3|5329.3|5326.3|26
1588104300000|2020-04-28 20:05:00|5334.3|5331.3|5339.3|5336.3|5340.3|5337.3|5333.8|5330.8|29
1588104600000|2020-04-28 20:10:00|5339.8|5336.8|5339.3|5336.3|5341.3|5338.3|5338.3|5335.3|8
1588104900000|2020-04-28 20:15:00|5339.8|5336.8|5339.8|5336.8|5339.8|5336.8|5339.8|5336.8|3
1588105200000|2020-04-28 20:20:00|5340.8|5337.8|5343.8|5340.8|5343.8|5340.8|5340.8|5337.8|3
1588105500000|2020-04-28 20:25:00|5343.3|5340.3|5341.8|5338.8|5343.8|5340.8|5341.8|5338.8|6
1588105800000|2020-04-28 20:30:00|5342.3|5339.3|5339.3|5336.3|5342.8|5339.8|5337.8|5334.8|23
1588106100000|2020-04-28 20:35:00|5338.8|5335.8|5342.3|5339.3|5342.3|5339.3|5338.3|5335.3|4
1588106400000|2020-04-28 20:40:00|5342.8|5339.8|5342.3|5339.3|5344.8|5341.8|5341.8|5338.8|15
1588106700000|2020-04-28 20:45:00|5342.8|5339.8|5346.8|5343.8|5346.8|5343.8|5342.3|5339.3|33
1588107000000|2020-04-28 20:50:00|5347.3|5344.3|5342.3|5339.3|5347.3|5344.3|5342.3|5339.3|5
1588107300000|2020-04-28 20:55:00|5342.8|5339.8|5344.4|5341.4|5344.4|5341.4|5338.9|5335.9|17
1588107600000|2020-04-28 21:00:00|5340.5|5336.5|5341.8|5337.8|5341.8|5337.8|5339.8|5335.8|0
1588107900000|2020-04-28 21:05:00|5341.2|5337.2|5343.3|5339.3|5343.3|5339.3|5341.2|5337.2|0
1588108200000|2020-04-28 21:10:00|5343.5|5339.5|5346.5|5342.5|5346.6|5342.6|5343.5|5339.5|0
1588108500000|2020-04-28 21:15:00|5346.3|5342.3|5345.7|5341.7|5347.5|5343.5|5345.1|5341.1|0
1588108800000|2020-04-28 21:20:00|5346.5|5342.5|5347.3|5343.3|5348.3|5344.3|5346.5|5342.5|0
1588109100000|2020-04-28 21:25:00|5347.5|5343.5|5346.6|5342.6|5347.7|5343.7|5346.5|5342.5|0
1588109400000|2020-04-28 21:30:00|5347.1|5343.1|5345|5341|5347.7|5343.7|5344.4|5340.4|0
1588109700000|2020-04-28 21:35:00|5345.6|5341.6|5347.2|5343.2|5347.3|5343.3|5344.8|5340.8|0
1588110000000|2020-04-28 21:40:00|5347.6|5343.6|5350.7|5346.7|5351.4|5347.4|5347.6|5343.6|0
1588110300000|2020-04-28 21:45:00|5351.1|5347.1|5350.8|5346.8|5351.4|5347.4|5350.1|5346.1|0
1588110600000|2020-04-28 21:50:00|5351.3|5347.3|5352.7|5348.7|5352.8|5348.8|5350.3|5346.3|0
1588110900000|2020-04-28 21:55:00|5352.8|5348.8|5354.3|5350.3|5354.3|5350.3|5351.4|5347.4|0
1588111200000|2020-04-28 22:00:00|5362.6|5358.6|5352.4|5348.4|5366|5362|5346.3|5342.3|0
1588111500000|2020-04-28 22:05:00|5352.6|5348.6|5355.8|5351.8|5357.6|5353.6|5351|5347|0
1588111800000|2020-04-28 22:10:00|5355.5|5351.5|5356.7|5352.7|5361|5357|5354.7|5350.7|0
1588112100000|2020-04-28 22:15:00|5356.4|5352.4|5349.8|5345.8|5357.8|5353.8|5348.2|5344.2|0
1588112400000|2020-04-28 22:20:00|5349.3|5345.3|5351.9|5347.9|5356.2|5352.2|5346.4|5342.4|0
1588112700000|2020-04-28 22:25:00|5352.2|5348.2|5356|5352|5358.8|5354.8|5352.2|5348.2|0
1588113000000|2020-04-28 22:30:00|5355.7|5351.7|5346|5342|5356.8|5352.8|5345.3|5341.3|0
1588113300000|2020-04-28 22:35:00|5346.1|5342.1|5344|5340|5348.8|5344.8|5342.7|5338.7|0
1588113600000|2020-04-28 22:40:00|5343.5|5339.5|5337.9|5333.9|5343.7|5339.7|5337.1|5333.1|0
1588113900000|2020-04-28 22:45:00|5338.2|5334.2|5343.7|5339.7|5343.9|5339.9|5338.2|5334.2|0
1588114200000|2020-04-28 22:50:00|5343.4|5339.4|5343.3|5339.3|5343.8|5339.8|5340.7|5336.7|0
1588114500000|2020-04-28 22:55:00|5343.5|5339.5|5344.5|5340.5|5346.7|5342.7|5342.7|5338.7|0
1588114800000|2020-04-28 23:00:00|5344.7|5340.7|5339.5|5335.5|5345.4|5341.4|5337.8|5333.8|0
1588115100000|2020-04-28 23:05:00|5339.7|5335.7|5344.3|5340.3|5346.8|5342.8|5336.8|5332.8|0
1588115400000|2020-04-28 23:10:00|5344.6|5340.6|5344.8|5340.8|5346.2|5342.2|5343.6|5339.6|0
1588115700000|2020-04-28 23:15:00|5345.3|5341.3|5346.2|5342.2|5348.2|5344.2|5344.5|5340.5|0
1588116000000|2020-04-28 23:20:00|5346.5|5342.5|5350|5346|5352|5348|5342.7|5338.7|0
1588116300000|2020-04-28 23:25:00|5350.6|5346.6|5356.9|5352.9|5360.2|5356.2|5349.2|5345.2|0
1588116600000|2020-04-28 23:30:00|5357.1|5353.1|5359.6|5355.6|5360.4|5356.4|5356.3|5352.3|0
1588116900000|2020-04-28 23:35:00|5359.3|5355.3|5362|5358|5368.8|5364.8|5359.3|5355.3|0
1588117200000|2020-04-28 23:40:00|5362.3|5358.3|5360.4|5356.4|5370.1|5366.1|5357.3|5353.3|0
1588117500000|2020-04-28 23:45:00|5360.9|5356.9|5357.5|5353.5|5360.9|5356.9|5355.8|5351.8|0
1588117800000|2020-04-28 23:50:00|5361.9|5359.9|5344.9|5342.9|5364.4|5362.4|5343.9|5341.9|878
1588118100000|2020-04-28 23:55:00|5346.4|5344.4|5347.4|5345.4|5351.9|5349.9|5344.4|5342.4|246
1588118400000|2020-04-29 00:00:00|5346.9|5344.9|5360.4|5359.4|5365.9|5364.9|5343.4|5341.4|536
1588118700000|2020-04-29 00:05:00|5359.9|5358.9|5339.4|5338.4|5362.4|5361.4|5339.4|5338.4|517
1588119000000|2020-04-29 00:10:00|5337.4|5336.4|5323.9|5322.9|5341.9|5340.9|5322.9|5321.9|932
1588119300000|2020-04-29 00:15:00|5323.4|5322.4|5341.9|5340.9|5342.9|5341.9|5322.4|5321.4|576
1588119600000|2020-04-29 00:20:00|5341.4|5340.4|5335.9|5334.9|5346.4|5345.4|5335.9|5334.9|296
1588119900000|2020-04-29 00:25:00|5336.4|5335.4|5332.4|5331.4|5339.9|5338.9|5326.9|5325.9|307
1588120200000|2020-04-29 00:30:00|5333.4|5332.4|5340.4|5339.4|5344.9|5343.9|5331.4|5330.4|237
1588120500000|2020-04-29 00:35:00|5339.4|5338.4|5331.4|5330.4|5341.4|5340.4|5328.9|5327.9|180
1588120800000|2020-04-29 00:40:00|5331.9|5330.9|5330.4|5329.4|5333.4|5332.4|5324.9|5323.9|285
1588121100000|2020-04-29 00:45:00|5329.9|5328.9|5334.4|5333.4|5337.9|5336.9|5328.9|5327.9|200
1588121400000|2020-04-29 00:50:00|5334.9|5333.9|5333.9|5332.9|5339.9|5338.9|5328.9|5327.9|181
1588121700000|2020-04-29 00:55:00|5334.4|5333.4|5330.4|5329.4|5334.9|5333.9|5325.9|5324.9|192
1588122000000|2020-04-29 01:00:00|5329.9|5328.9|5336.9|5335.9|5337.4|5336.4|5325.9|5324.9|141
1588122300000|2020-04-29 01:05:00|5337.4|5336.4|5357.4|5356.4|5357.9|5356.9|5337.4|5336.4|334
1588122600000|2020-04-29 01:10:00|5357.9|5356.9|5361.9|5360.9|5365.4|5364.4|5353.9|5352.9|351
1588122900000|2020-04-29 01:15:00|5361.4|5360.4|5358.4|5357.4|5362.4|5361.4|5358.4|5357.4|128
1588123200000|2020-04-29 01:20:00|5358.9|5357.9|5381.4|5380.4|5382.9|5381.9|5358.4|5357.4|331
1588123500000|2020-04-29 01:25:00|5381.9|5380.9|5372.9|5371.9|5383.9|5382.9|5372.4|5371.4|399
1588123800000|2020-04-29 01:30:00|5372.4|5371.4|5372.4|5371.4|5379.4|5378.4|5368.4|5367.4|293
1588124100000|2020-04-29 01:35:00|5372.9|5371.9|5389.4|5388.4|5389.9|5388.9|5371.4|5370.4|456
1588124400000|2020-04-29 01:40:00|5389.9|5388.9|5391.4|5390.4|5395.9|5394.9|5386.9|5385.9|264
1588124700000|2020-04-29 01:45:00|5391.9|5390.9|5382.4|5381.4|5393.9|5392.9|5377.9|5376.9|239
1588125000000|2020-04-29 01:50:00|5382.9|5381.9|5379.4|5378.4|5385.4|5384.4|5378.9|5377.9|144
1588125300000|2020-04-29 01:55:00|5379.9|5378.9|5373.4|5372.4|5380.9|5379.9|5371.4|5370.4|255
1588125600000|2020-04-29 02:00:00|5373.9|5372.9|5383.4|5382.4|5384.4|5383.4|5373.4|5372.4|228
1588125900000|2020-04-29 02:05:00|5383.9|5382.9|5391.4|5390.4|5392.4|5391.4|5383.9|5382.9|312
1588126200000|2020-04-29 02:10:00|5390.9|5389.9|5390.4|5389.4|5392.9|5391.9|5387.9|5386.9|193
1588126500000|2020-04-29 02:15:00|5389.9|5388.9|5387.9|5386.9|5391.9|5390.9|5383.9|5382.9|207
1588126800000|2020-04-29 02:20:00|5388.4|5387.4|5384.4|5383.4|5388.9|5387.9|5383.9|5382.9|131
1588127100000|2020-04-29 02:25:00|5384.9|5383.9|5382.9|5381.9|5386.9|5385.9|5382.9|5381.9|125
1588127400000|2020-04-29 02:30:00|5382.4|5381.4|5384.4|5383.4|5384.9|5383.9|5375.9|5374.9|162
1588127700000|2020-04-29 02:35:00|5384.9|5383.9|5381.4|5380.4|5384.9|5383.9|5377.9|5376.9|145
1588128000000|2020-04-29 02:40:00|5381.9|5380.9|5385.9|5384.9|5386.9|5385.9|5381.4|5380.4|170
1588128300000|2020-04-29 02:45:00|5385.4|5384.4|5386.4|5385.4|5388.9|5387.9|5384.9|5383.9|104
1588128600000|2020-04-29 02:50:00|5386.9|5385.9|5389.9|5388.9|5390.9|5389.9|5386.4|5385.4|129
1588128900000|2020-04-29 02:55:00|5390.4|5389.4|5390.4|5389.4|5392.9|5391.9|5387.9|5386.9|144
1588129200000|2020-04-29 03:00:00|5390.9|5389.9|5385.9|5384.9|5391.9|5390.9|5383.9|5382.9|159
1588129500000|2020-04-29 03:05:00|5386.9|5385.9|5379.4|5378.4|5387.9|5386.9|5379.4|5378.4|238
1588129800000|2020-04-29 03:10:00|5378.9|5377.9|5365.4|5364.4|5379.4|5378.4|5364.9|5363.9|222
1588130100000|2020-04-29 03:15:00|5365.9|5364.9|5369.9|5368.9|5371.4|5370.4|5365.4|5364.4|164
1588130400000|2020-04-29 03:20:00|5369.4|5368.4|5366.4|5365.4|5370.9|5369.9|5365.9|5364.9|105
1588130700000|2020-04-29 03:25:00|5365.9|5364.9|5367.9|5366.9|5368.9|5367.9|5363.9|5362.9|114
1588131000000|2020-04-29 03:30:00|5366.9|5365.9|5369.4|5368.4|5370.9|5369.9|5366.9|5365.9|194
1588131300000|2020-04-29 03:35:00|5369.9|5368.9|5371.4|5370.4|5372.9|5371.9|5366.9|5365.9|105
1588131600000|2020-04-29 03:40:00|5371.9|5370.9|5373.4|5372.4|5373.9|5372.9|5368.9|5367.9|97
1588131900000|2020-04-29 03:45:00|5373.9|5372.9|5375.4|5374.4|5376.9|5375.9|5371.9|5370.9|135
1588132200000|2020-04-29 03:50:00|5375.9|5374.9|5379.4|5378.4|5379.4|5378.4|5373.4|5372.4|105
1588132500000|2020-04-29 03:55:00|5379.9|5378.9|5382.4|5381.4|5382.9|5381.9|5378.9|5377.9|138
1588132800000|2020-04-29 04:00:00|5382.9|5381.9|5384.9|5383.9|5387.4|5386.4|5381.9|5380.9|152
1588133100000|2020-04-29 04:05:00|5385.9|5384.9|5387.9|5386.9|5388.9|5387.9|5384.9|5383.9|176
1588133400000|2020-04-29 04:10:00|5386.9|5385.9|5387.4|5386.4|5387.9|5386.9|5385.4|5384.4|133
1588133700000|2020-04-29 04:15:00|5387.9|5386.9|5381.9|5380.9|5388.9|5387.9|5381.9|5380.9|137
1588134000000|2020-04-29 04:20:00|5382.9|5381.9|5378.4|5377.4|5385.9|5384.9|5377.9|5376.9|121
1588134300000|2020-04-29 04:25:00|5378.9|5377.9|5376.9|5375.9|5380.9|5379.9|5375.9|5374.9|135
1588134600000|2020-04-29 04:30:00|5377.4|5376.4|5374.9|5373.9|5377.4|5376.4|5372.9|5371.9|189
1588134900000|2020-04-29 04:35:00|5375.4|5374.4|5363.9|5362.9|5376.9|5375.9|5362.9|5361.9|302
1588135200000|2020-04-29 04:40:00|5362.9|5361.9|5369.9|5368.9|5369.9|5368.9|5362.9|5361.9|223
1588135500000|2020-04-29 04:45:00|5370.9|5369.9|5369.4|5368.4|5373.9|5372.9|5368.9|5367.9|131
1588135800000|2020-04-29 04:50:00|5369.9|5368.9|5380.9|5379.9|5380.9|5379.9|5369.9|5368.9|134
1588136100000|2020-04-29 04:55:00|5381.4|5380.4|5384.4|5383.4|5388.4|5387.4|5380.9|5379.9|243
1588136400000|2020-04-29 05:00:00|5383.4|5382.4|5372.4|5371.4|5383.4|5382.4|5370.9|5369.9|274
1588136700000|2020-04-29 05:05:00|5371.9|5370.9|5370.4|5369.4|5373.9|5372.9|5368.9|5367.9|191
1588137000000|2020-04-29 05:10:00|5370.9|5369.9|5381.9|5380.9|5382.4|5381.4|5370.9|5369.9|266
1588137300000|2020-04-29 05:15:00|5381.4|5380.4|5379.4|5378.4|5381.4|5380.4|5375.9|5374.9|159
1588137600000|2020-04-29 05:20:00|5379.9|5378.9|5384.9|5383.9|5385.9|5384.9|5378.9|5377.9|169
1588137900000|2020-04-29 05:25:00|5385.4|5384.4|5380.9|5379.9|5385.9|5384.9|5380.9|5379.9|180
1588138200000|2020-04-29 05:30:00|5379.9|5378.9|5372.4|5371.4|5382.9|5381.9|5371.9|5370.9|362
1588138500000|2020-04-29 05:35:00|5371.9|5370.9|5371.9|5370.9|5376.9|5375.9|5371.9|5370.9|257
1588138800000|2020-04-29 05:40:00|5371.4|5370.4|5379.9|5378.9|5381.4|5380.4|5370.9|5369.9|280
1588139100000|2020-04-29 05:45:00|5379.4|5378.4|5382.9|5381.9|5383.9|5382.9|5377.9|5376.9|336
1588139400000|2020-04-29 05:50:00|5381.9|5380.9|5380.4|5379.4|5383.4|5382.4|5377.4|5376.4|397
1588139700000|2020-04-29 05:55:00|5379.9|5378.9|5383.9|5382.9|5384.9|5383.9|5379.9|5378.9|415
1588140000000|2020-04-29 06:00:00|5384.4|5382.4|5390.4|5388.4|5394.4|5392.4|5384.4|5382.4|930
1588140300000|2020-04-29 06:05:00|5390.9|5388.9|5405.9|5403.9|5406.4|5404.4|5387.4|5385.4|2211
1588140600000|2020-04-29 06:10:00|5404.4|5402.4|5399.9|5397.9|5409.4|5407.4|5396.9|5394.9|1672
1588140900000|2020-04-29 06:15:00|5399.4|5397.4|5391.4|5389.4|5399.4|5397.4|5389.4|5387.4|992
1588141200000|2020-04-29 06:20:00|5390.4|5388.4|5392.9|5390.9|5397.4|5395.4|5389.4|5387.4|619
1588141500000|2020-04-29 06:25:00|5392.4|5390.4|5380.4|5378.4|5395.4|5393.4|5375.4|5373.4|950
1588141800000|2020-04-29 06:30:00|5379.8|5375.8|5392.9|5388.9|5393.8|5389.8|5379.4|5375.4|0
1588142100000|2020-04-29 06:35:00|5392.7|5388.7|5387.3|5383.3|5395.8|5391.8|5386.9|5382.9|0
1588142400000|2020-04-29 06:40:00|5387.6|5383.6|5386.3|5382.3|5392.5|5388.5|5385.2|5381.2|0
1588142700000|2020-04-29 06:45:00|5385.7|5381.7|5393.2|5389.2|5393.3|5389.3|5385.2|5381.2|0
1588143000000|2020-04-29 06:50:00|5393.7|5389.7|5394.3|5390.3|5396.8|5392.8|5393.2|5389.2|0
1588143300000|2020-04-29 06:55:00|5394.2|5390.2|5389.7|5385.7|5394.2|5390.2|5389.4|5385.4|0
1588143600000|2020-04-29 07:00:00|5389.6|5385.6|5395.7|5391.7|5397.9|5393.9|5379|5375|0
1588143900000|2020-04-29 07:05:00|5395.4|5391.4|5396.2|5392.2|5401.4|5397.4|5394.7|5390.7|0
1588144200000|2020-04-29 07:10:00|5396|5392|5388.9|5385.9|5396.9|5393.9|5386.9|5383.9|213
1588144500000|2020-04-29 07:15:00|5389.4|5386.4|5380.9|5377.9|5389.4|5386.4|5379.4|5376.4|172
1588144800000|2020-04-29 07:20:00|5379.9|5376.9|5378.4|5375.4|5381.4|5378.4|5376.4|5373.4|52
1588145100000|2020-04-29 07:25:00|5377.9|5374.9|5376.9|5373.9|5381.4|5378.4|5375.4|5372.4|30
1588145400000|2020-04-29 07:30:00|5377.4|5374.4|5377.9|5374.9|5381.4|5378.4|5374.9|5371.9|67
1588145700000|2020-04-29 07:35:00|5379.4|5376.4|5381.9|5378.9|5385.4|5382.4|5377.9|5374.9|27
1588146000000|2020-04-29 07:40:00|5382.9|5379.9|5385.4|5382.4|5386.4|5383.4|5380.9|5377.9|26
1588146300000|2020-04-29 07:45:00|5385.9|5382.9|5386.4|5383.4|5386.9|5383.9|5383.4|5380.4|32
1588146600000|2020-04-29 07:50:00|5385.9|5382.9|5387.9|5384.9|5388.4|5385.4|5384.4|5381.4|11
1588146900000|2020-04-29 07:55:00|5388.4|5385.4|5391.4|5388.4|5392.4|5389.4|5388.4|5385.4|25
1588147200000|2020-04-29 08:00:00|5390.9|5387.9|5387.4|5384.4|5390.9|5387.9|5386.4|5383.4|26
1588147500000|2020-04-29 08:05:00|5386.9|5383.9|5382.4|5379.4|5387.4|5384.4|5382.4|5379.4|19
1588147800000|2020-04-29 08:10:00|5381.9|5378.9|5385.9|5382.9|5387.4|5384.4|5381.4|5378.4|26
1588148100000|2020-04-29 08:15:00|5386.4|5383.4|5387.4|5384.4|5390.4|5387.4|5384.9|5381.9|20
1588148400000|2020-04-29 08:20:00|5387.9|5384.9|5384.9|5381.9|5389.4|5386.4|5384.9|5381.9|30
1588148700000|2020-04-29 08:25:00|5385.4|5382.4|5384.4|5381.4|5385.4|5382.4|5378.9|5375.9|14
1588149000000|2020-04-29 08:30:00|5383.9|5380.9|5385.4|5382.4|5386.9|5383.9|5382.4|5379.4|26
1588149300000|2020-04-29 08:35:00|5384.9|5381.9|5387.4|5384.4|5389.4|5386.4|5383.4|5380.4|13
1588149600000|2020-04-29 08:40:00|5386.9|5383.9|5386.4|5383.4|5387.4|5384.4|5383.9|5380.9|18
1588149900000|2020-04-29 08:45:00|5386.9|5383.9|5385.9|5382.9|5387.9|5384.9|5384.4|5381.4|5
1588150200000|2020-04-29 08:50:00|5385.4|5382.4|5387.9|5384.9|5389.9|5386.9|5385.4|5382.4|26
1588150500000|2020-04-29 08:55:00|5387.4|5384.4|5395.4|5392.4|5395.4|5392.4|5386.9|5383.9|48
1588150800000|2020-04-29 09:00:00|5394.9|5391.9|5394.4|5391.4|5396.4|5393.4|5393.9|5390.9|107
1588151100000|2020-04-29 09:05:00|5394.9|5391.9|5391.4|5388.4|5395.4|5392.4|5391.4|5388.4|5
1588151400000|2020-04-29 09:10:00|5391.9|5388.9|5390.4|5387.4|5391.9|5388.9|5388.9|5385.9|5
1588151700000|2020-04-29 09:15:00|5390.9|5387.9|5392.4|5389.4|5392.4|5389.4|5389.9|5386.9|14
1588152000000|2020-04-29 09:20:00|5391.9|5388.9|5396.4|5393.4|5396.4|5393.4|5390.4|5387.4|11
1588152300000|2020-04-29 09:25:00|5396.9|5393.9|5396.4|5393.4|5398.9|5395.9|5394.9|5391.9|45
1588152600000|2020-04-29 09:30:00|5396.9|5393.9|5395.4|5392.4|5397.9|5394.9|5394.4|5391.4|27
1588152900000|2020-04-29 09:35:00|5395.9|5392.9|5396.4|5393.4|5396.9|5393.9|5394.9|5391.9|10
1588153200000|2020-04-29 09:40:00|5395.9|5392.9|5396.4|5393.4|5396.9|5393.9|5394.4|5391.4|5
1588153500000|2020-04-29 09:45:00|5395.9|5392.9|5391.4|5388.4|5395.9|5392.9|5391.4|5388.4|13
1588153800000|2020-04-29 09:50:00|5391.9|5388.9|5393.4|5390.4|5395.9|5392.9|5390.9|5387.9|42
1588154100000|2020-04-29 09:55:00|5393.9|5390.9|5394.4|5391.4|5394.9|5391.9|5391.4|5388.4|102
1588154400000|2020-04-29 10:00:00|5393.9|5390.9|5390.4|5387.4|5394.4|5391.4|5390.4|5387.4|20
1588154700000|2020-04-29 10:05:00|5389.9|5386.9|5389.4|5386.4|5390.4|5387.4|5387.4|5384.4|29
1588155000000|2020-04-29 10:10:00|5389.9|5386.9|5388.4|5385.4|5391.4|5388.4|5387.4|5384.4|13
1588155300000|2020-04-29 10:15:00|5387.9|5384.9|5387.4|5384.4|5387.9|5384.9|5385.4|5382.4|21
1588155600000|2020-04-29 10:20:00|5386.9|5383.9|5383.4|5380.4|5386.9|5383.9|5381.9|5378.9|49
1588155900000|2020-04-29 10:25:00|5382.9|5379.9|5379.4|5376.4|5383.4|5380.4|5378.9|5375.9|7
1588156200000|2020-04-29 10:30:00|5378.9|5375.9|5378.4|5375.4|5379.9|5376.9|5377.4|5374.4|15
1588156500000|2020-04-29 10:35:00|5378.9|5375.9|5378.9|5375.9|5381.9|5378.9|5376.9|5373.9|51
1588156800000|2020-04-29 10:40:00|5379.4|5376.4|5381.4|5378.4|5382.9|5379.9|5379.4|5376.4|18
1588157100000|2020-04-29 10:45:00|5381.9|5378.9|5383.4|5380.4|5383.9|5380.9|5380.9|5377.9|37
1588157400000|2020-04-29 10:50:00|5383.9|5380.9|5380.9|5377.9|5383.9|5380.9|5380.9|5377.9|41
1588157700000|2020-04-29 10:55:00|5381.4|5378.4|5384.4|5381.4|5386.9|5383.9|5380.9|5377.9|109
1588158000000|2020-04-29 11:00:00|5383.9|5380.9|5385.9|5382.9|5386.4|5383.4|5383.9|5380.9|72
1588158300000|2020-04-29 11:05:00|5386.4|5383.4|5382.9|5379.9|5386.9|5383.9|5382.9|5379.9|59
1588158600000|2020-04-29 11:10:00|5383.4|5380.4|5386.4|5383.4|5387.9|5384.9|5382.9|5379.9|13
1588158900000|2020-04-29 11:15:00|5386.9|5383.9|5381.4|5378.4|5387.9|5384.9|5380.4|5377.4|20
1588159200000|2020-04-29 11:20:00|5380.9|5377.9|5377.9|5374.9|5381.4|5378.4|5376.9|5373.9|26
1588159500000|2020-04-29 11:25:00|5378.4|5375.4|5373.4|5370.4|5378.4|5375.4|5373.4|5370.4|63
1588159800000|2020-04-29 11:30:00|5372.9|5369.9|5377.4|5374.4|5379.4|5376.4|5372.9|5369.9|13
1588160100000|2020-04-29 11:35:00|5377.9|5374.9|5381.4|5378.4|5381.9|5378.9|5376.9|5373.9|22
1588160400000|2020-04-29 11:40:00|5381.9|5378.9|5382.4|5379.4|5382.4|5379.4|5379.9|5376.9|6
1588160700000|2020-04-29 11:45:00|5381.9|5378.9|5377.4|5374.4|5382.4|5379.4|5376.9|5373.9|17
1588161000000|2020-04-29 11:50:00|5376.9|5373.9|5377.4|5374.4|5378.4|5375.4|5376.9|5373.9|6
1588161300000|2020-04-29 11:55:00|5377.9|5374.9|5379.9|5376.9|5379.9|5376.9|5377.9|5374.9|16
1588161600000|2020-04-29 12:00:00|5380.4|5377.4|5378.4|5375.4|5382.4|5379.4|5376.4|5373.4|40
1588161900000|2020-04-29 12:05:00|5378.9|5375.9|5380.4|5377.4|5380.9|5377.9|5378.9|5375.9|2
1588162200000|2020-04-29 12:10:00|5380.9|5377.9|5384.4|5381.4|5385.4|5382.4|5379.4|5376.4|13
1588162500000|2020-04-29 12:15:00|5383.9|5380.9|5382.4|5379.4|5384.4|5381.4|5380.9|5377.9|19
1588162800000|2020-04-29 12:20:00|5382.9|5379.9|5385.4|5382.4|5387.4|5384.4|5382.9|5379.9|16
1588163100000|2020-04-29 12:25:00|5385.9|5382.9|5394.4|5391.4|5394.9|5391.9|5385.4|5382.4|31
1588163400000|2020-04-29 12:30:00|5396.4|5393.4|5406.9|5403.9|5422.9|5419.9|5396.4|5393.4|376
1588163700000|2020-04-29 12:35:00|5407.4|5404.4|5408.9|5405.9|5416.4|5413.4|5405.9|5402.9|43
1588164000000|2020-04-29 12:40:00|5408.4|5405.4|5408.4|5405.4|5413.4|5410.4|5405.9|5402.9|84
1588164300000|2020-04-29 12:45:00|5408.9|5405.9|5418.4|5415.4|5419.4|5416.4|5407.4|5404.4|42
1588164600000|2020-04-29 12:50:00|5418.9|5415.9|5427.4|5424.4|5427.9|5424.9|5417.4|5414.4|57
1588164900000|2020-04-29 12:55:00|5426.9|5423.9|5448.9|5445.9|5449.4|5446.4|5426.9|5423.9|166
1588165200000|2020-04-29 13:00:00|5449.4|5446.4|5444.4|5441.4|5454.9|5451.9|5444.4|5441.4|67
1588165500000|2020-04-29 13:05:00|5444.9|5441.9|5445.4|5442.4|5448.9|5445.9|5444.4|5441.4|44
1588165800000|2020-04-29 13:10:00|5444.9|5441.9|5443.4|5440.4|5445.9|5442.9|5436.4|5433.4|169
1588166100000|2020-04-29 13:15:00|5443.9|5440.9|5447.9|5444.9|5448.4|5445.4|5440.9|5437.9|55
1588166400000|2020-04-29 13:20:00|5447.4|5444.4|5436.4|5433.4|5447.4|5444.4|5433.4|5430.4|75
1588166700000|2020-04-29 13:25:00|5436.9|5433.9|5438.4|5435.4|5440.4|5437.4|5432.4|5429.4|26
1588167000000|2020-04-29 13:30:00|5437.9|5434.9|5437.4|5434.4|5439.4|5436.4|5428.4|5425.4|140
1588167300000|2020-04-29 13:35:00|5437.9|5434.9|5428.9|5425.9|5440.9|5437.9|5425.4|5422.4|93
1588167600000|2020-04-29 13:40:00|5428.4|5425.4|5435.4|5432.4|5436.4|5433.4|5428.4|5425.4|53
1588167900000|2020-04-29 13:45:00|5435.9|5432.9|5440.9|5437.9|5443.4|5440.4|5435.9|5432.9|38
1588168200000|2020-04-29 13:50:00|5440.4|5437.4|5442.4|5439.4|5447.4|5444.4|5440.4|5437.4|65
1588168500000|2020-04-29 13:55:00|5442.9|5439.9|5444.9|5441.9|5446.4|5443.4|5441.9|5438.9|94
1588168800000|2020-04-29 14:00:00|5444.4|5441.4|5448.9|5445.9|5450.4|5447.4|5441.4|5438.4|120
1588169100000|2020-04-29 14:05:00|5449.9|5446.9|5434.4|5431.4|5450.4|5447.4|5434.4|5431.4|113
1588169400000|2020-04-29 14:10:00|5434.9|5431.9|5440.4|5437.4|5441.4|5438.4|5431.4|5428.4|53
1588169700000|2020-04-29 14:15:00|5440.9|5437.9|5448.4|5445.4|5451.4|5448.4|5440.9|5437.9|112
1588170000000|2020-04-29 14:20:00|5446.9|5443.9|5453.4|5450.4|5453.4|5450.4|5446.4|5443.4|65
1588170300000|2020-04-29 14:25:00|5454.4|5451.4|5451.4|5448.4|5458.9|5455.9|5447.9|5444.9|105
1588170600000|2020-04-29 14:30:00|5451.9|5448.9|5453.4|5450.4|5453.9|5450.9|5449.9|5446.9|35
1588170900000|2020-04-29 14:35:00|5453.9|5450.9|5457.4|5454.4|5457.4|5454.4|5451.4|5448.4|38
1588171200000|2020-04-29 14:40:00|5457.9|5454.9|5458.4|5455.4|5460.9|5457.9|5451.4|5448.4|83
1588171500000|2020-04-29 14:45:00|5458.9|5455.9|5456.9|5453.9|5459.4|5456.4|5453.9|5450.9|68
1588171800000|2020-04-29 14:50:00|5457.4|5454.4|5456.9|5453.9|5462.4|5459.4|5455.4|5452.4|70
1588172100000|2020-04-29 14:55:00|5456.4|5453.4|5457.4|5454.4|5458.4|5455.4|5452.4|5449.4|92
1588172400000|2020-04-29 15:00:00|5456.9|5453.9|5453.4|5450.4|5461.9|5458.9|5451.4|5448.4|54
1588172700000|2020-04-29 15:05:00|5453.9|5450.9|5458.9|5455.9|5458.9|5455.9|5452.4|5449.4|92
1588173000000|2020-04-29 15:10:00|5459.4|5456.4|5463.4|5460.4|5463.9|5460.9|5457.4|5454.4|83
1588173300000|2020-04-29 15:15:00|5463.9|5460.9|5472.9|5469.9|5472.9|5469.9|5462.4|5459.4|142
1588173600000|2020-04-29 15:20:00|5472.4|5469.4|5472.4|5469.4|5473.9|5470.9|5470.4|5467.4|68
1588173900000|2020-04-29 15:25:00|5472.9|5469.9|5470.4|5467.4|5474.4|5471.4|5468.4|5465.4|55
1588174200000|2020-04-29 15:30:00|5469.9|5466.9|5462.4|5459.4|5471.4|5468.4|5461.9|5458.9|73
1588174500000|2020-04-29 15:35:00|5462.9|5459.9|5452.4|5449.4|5462.9|5459.9|5451.4|5448.4|62
1588174800000|2020-04-29 15:40:00|5452.9|5449.9|5456.9|5453.9|5458.4|5455.4|5452.9|5449.9|79
1588175100000|2020-04-29 15:45:00|5456.4|5453.4|5459.4|5456.4|5462.4|5459.4|5456.4|5453.4|63
1588175400000|2020-04-29 15:50:00|5459.9|5456.9|5469.4|5466.4|5470.4|5467.4|5459.9|5456.9|68
1588175700000|2020-04-29 15:55:00|5468.9|5465.9|5465.9|5462.9|5472.4|5469.4|5465.9|5462.9|25
1588176000000|2020-04-29 16:00:00|5466.4|5463.4|5467.4|5464.4|5469.4|5466.4|5463.9|5460.9|45
1588176300000|2020-04-29 16:05:00|5466.9|5463.9|5467.4|5464.4|5469.4|5466.4|5465.9|5462.9|23
1588176600000|2020-04-29 16:10:00|5466.9|5463.9|5469.4|5466.4|5473.4|5470.4|5464.4|5461.4|40
1588176900000|2020-04-29 16:15:00|5469.9|5466.9|5466.4|5463.4|5474.9|5471.9|5464.4|5461.4|74
1588177200000|2020-04-29 16:20:00|5465.9|5462.9|5466.9|5463.9|5469.4|5466.4|5464.9|5461.9|72
1588177500000|2020-04-29 16:25:00|5466.4|5463.4|5463.9|5460.9|5468.4|5465.4|5462.4|5459.4|98
1588177800000|2020-04-29 16:30:00|5464.9|5461.9|5461.9|5458.9|5465.9|5462.9|5461.4|5458.4|74
1588178100000|2020-04-29 16:35:00|5461.4|5458.4|5467.4|5464.4|5467.4|5464.4|5460.4|5457.4|65
1588178400000|2020-04-29 16:40:00|5466.9|5463.9|5464.9|5461.9|5470.4|5467.4|5463.4|5460.4|82
1588178700000|2020-04-29 16:45:00|5465.4|5462.4|5467.4|5464.4|5467.9|5464.9|5460.9|5457.9|69
1588179000000|2020-04-29 16:50:00|5466.9|5463.9|5464.4|5461.4|5467.9|5464.9|5463.9|5460.9|49
1588179300000|2020-04-29 16:55:00|5463.9|5460.9|5460.4|5457.4|5465.4|5462.4|5457.4|5454.4|44
1588179600000|2020-04-29 17:00:00|5460.9|5457.9|5464.4|5461.4|5466.9|5463.9|5460.9|5457.9|48
1588179900000|2020-04-29 17:05:00|5464.9|5461.9|5464.9|5461.9|5466.4|5463.4|5462.4|5459.4|7
1588180200000|2020-04-29 17:10:00|5464.4|5461.4|5466.4|5463.4|5469.4|5466.4|5463.4|5460.4|9
1588180500000|2020-04-29 17:15:00|5465.9|5462.9|5467.4|5464.4|5469.9|5466.9|5465.9|5462.9|30
1588180800000|2020-04-29 17:20:00|5466.9|5463.9|5465.4|5462.4|5467.4|5464.4|5465.4|5462.4|8
1588181100000|2020-04-29 17:25:00|5464.9|5461.9|5461.4|5458.4|5466.9|5463.9|5459.4|5456.4|37
1588181400000|2020-04-29 17:30:00|5461.9|5458.9|5455.4|5452.4|5462.9|5459.9|5455.4|5452.4|36
1588181700000|2020-04-29 17:35:00|5454.9|5451.9|5459.4|5456.4|5460.4|5457.4|5453.4|5450.4|86
1588182000000|2020-04-29 17:40:00|5459.9|5456.9|5462.4|5459.4|5464.4|5461.4|5458.9|5455.9|76
1588182300000|2020-04-29 17:45:00|5462.9|5459.9|5463.9|5460.9|5464.4|5461.4|5461.9|5458.9|25
1588182600000|2020-04-29 17:50:00|5464.9|5461.9|5464.4|5461.4|5465.9|5462.9|5464.4|5461.4|12
1588182900000|2020-04-29 17:55:00|5464.9|5461.9|5461.4|5458.4|5466.9|5463.9|5459.4|5456.4|28
1588183200000|2020-04-29 18:00:00|5462.4|5459.4|5453.9|5450.9|5463.9|5460.9|5450.4|5447.4|65
1588183500000|2020-04-29 18:05:00|5453.4|5450.4|5453.9|5450.9|5455.9|5452.9|5451.4|5448.4|26
1588183800000|2020-04-29 18:10:00|5454.4|5451.4|5455.4|5452.4|5456.9|5453.9|5451.4|5448.4|36
1588184100000|2020-04-29 18:15:00|5455.9|5452.9|5450.9|5447.9|5457.4|5454.4|5449.4|5446.4|41
1588184400000|2020-04-29 18:20:00|5451.4|5448.4|5451.4|5448.4|5453.4|5450.4|5449.4|5446.4|31
1588184700000|2020-04-29 18:25:00|5450.9|5447.9|5448.9|5445.9|5455.4|5452.4|5447.4|5444.4|37
1588185000000|2020-04-29 18:30:00|5449.4|5446.4|5449.4|5446.4|5451.9|5448.9|5442.9|5439.9|34
1588185300000|2020-04-29 18:35:00|5449.9|5446.9|5455.9|5452.9|5456.4|5453.4|5447.9|5444.9|61
1588185600000|2020-04-29 18:40:00|5455.4|5452.4|5454.9|5451.9|5457.4|5454.4|5453.4|5450.4|28
1588185900000|2020-04-29 18:45:00|5457.4|5454.4|5454.4|5451.4|5457.4|5454.4|5452.9|5449.9|32
1588186200000|2020-04-29 18:50:00|5454.9|5451.9|5451.4|5448.4|5457.9|5454.9|5449.4|5446.4|17
1588186500000|2020-04-29 18:55:00|5450.9|5447.9|5461.4|5458.4|5461.4|5458.4|5450.4|5447.4|41
1588186800000|2020-04-29 19:00:00|5461.9|5458.9|5468.4|5465.4|5468.4|5465.4|5461.4|5458.4|18
1588187100000|2020-04-29 19:05:00|5467.9|5464.9|5467.4|5464.4|5470.4|5467.4|5467.4|5464.4|15
1588187400000|2020-04-29 19:10:00|5467.9|5464.9|5472.4|5469.4|5472.9|5469.9|5466.9|5463.9|36
1588187700000|2020-04-29 19:15:00|5472.9|5469.9|5466.9|5463.9|5473.9|5470.9|5462.4|5459.4|38
1588188000000|2020-04-29 19:20:00|5467.4|5464.4|5472.4|5469.4|5472.4|5469.4|5466.9|5463.9|13
1588188300000|2020-04-29 19:25:00|5472.9|5469.9|5474.4|5471.4|5475.4|5472.4|5471.9|5468.9|21
1588188600000|2020-04-29 19:30:00|5473.9|5470.9|5477.4|5474.4|5477.4|5474.4|5471.4|5468.4|43
1588188900000|2020-04-29 19:35:00|5476.9|5473.9|5471.9|5468.9|5476.9|5473.9|5469.9|5466.9|27
1588189200000|2020-04-29 19:40:00|5471.4|5468.4|5475.9|5472.9|5477.9|5474.9|5469.4|5466.4|54
1588189500000|2020-04-29 19:45:00|5476.4|5473.4|5470.4|5467.4|5477.4|5474.4|5467.9|5464.9|97
1588189800000|2020-04-29 19:50:00|5470.9|5467.9|5447.9|5444.9|5470.9|5467.9|5447.4|5444.4|348
1588190100000|2020-04-29 19:55:00|5448.4|5445.4|5445.9|5442.9|5455.4|5452.4|5444.9|5441.9|361
1588190400000|2020-04-29 20:00:00|5445.4|5442.4|5451.4|5448.4|5455.4|5452.4|5445.4|5442.4|31
1588190700000|2020-04-29 20:05:00|5453.4|5450.4|5455.9|5452.9|5457.4|5454.4|5448.9|5445.9|30
1588191000000|2020-04-29 20:10:00|5455.4|5452.4|5462.9|5459.9|5463.4|5460.4|5455.4|5452.4|19
1588191300000|2020-04-29 20:15:00|5462.4|5459.4|5461.4|5458.4|5462.4|5459.4|5459.9|5456.9|17
1588191600000|2020-04-29 20:20:00|5463.4|5460.4|5464.4|5461.4|5464.4|5461.4|5463.4|5460.4|7
1588191900000|2020-04-29 20:25:00|5462.9|5459.9|5466.4|5463.4|5466.9|5463.9|5462.4|5459.4|28
1588192200000|2020-04-29 20:30:00|5465.9|5462.9|5477.4|5474.4|5477.4|5474.4|5465.4|5462.4|104
1588192500000|2020-04-29 20:35:00|5476.9|5473.9|5481.4|5478.4|5481.4|5478.4|5475.4|5472.4|25
1588192800000|2020-04-29 20:40:00|5480.9|5477.9|5485.4|5482.4|5486.4|5483.4|5480.4|5477.4|56
1588193100000|2020-04-29 20:45:00|5485.9|5482.9|5485.4|5482.4|5488.9|5485.9|5483.4|5480.4|154
1588193400000|2020-04-29 20:50:00|5484.9|5481.9|5484.4|5481.4|5486.9|5483.9|5483.9|5480.9|47
1588193700000|2020-04-29 20:55:00|5483.9|5480.9|5488.4|5485.4|5490.9|5487.9|5483.9|5480.9|57
1588194000000|2020-04-29 21:00:00|5491.3|5487.3|5486.4|5482.4|5491.8|5487.8|5486.4|5482.4|0
1588194300000|2020-04-29 21:05:00|5486.5|5482.5|5481.2|5477.2|5486.9|5482.9|5480.2|5476.2|0
1588194600000|2020-04-29 21:10:00|5481.1|5477.1|5477.2|5473.2|5481.1|5477.1|5477|5473|0
1588194900000|2020-04-29 21:15:00|5477.3|5473.3|5480.3|5476.3|5482|5478|5477|5473|0
1588195200000|2020-04-29 21:20:00|5480.7|5476.7|5484.6|5480.6|5485.8|5481.8|5480.7|5476.7|0
1588195500000|2020-04-29 21:25:00|5484.7|5480.7|5483.9|5479.9|5484.9|5480.9|5483.3|5479.3|0
1588195800000|2020-04-29 21:30:00|5484|5480|5482.8|5478.8|5484|5480|5482|5478|0
1588196100000|2020-04-29 21:35:00|5482.2|5478.2|5481.6|5477.6|5483.8|5479.8|5481.3|5477.3|0
1588196400000|2020-04-29 21:40:00|5481.5|5477.5|5480.1|5476.1|5481.8|5477.8|5478.6|5474.6|0
1588196700000|2020-04-29 21:45:00|5480.6|5476.6|5480.5|5476.5|5481.7|5477.7|5480.3|5476.3|0
1588197000000|2020-04-29 21:50:00|5480.1|5476.1|5480.3|5476.3|5481.2|5477.2|5478.9|5474.9|0
1588197300000|2020-04-29 21:55:00|5480.2|5476.2|5490.2|5486.2|5490.2|5486.2|5478.5|5474.5|0
1588197600000|2020-04-29 22:00:00|5489.1|5485.1|5479.6|5475.6|5489.1|5485.1|5476.3|5472.3|0
1588197900000|2020-04-29 22:05:00|5479.3|5475.3|5473.4|5469.4|5484.3|5480.3|5472.6|5468.6|0
1588198200000|2020-04-29 22:10:00|5473.7|5469.7|5479.1|5475.1|5481.9|5477.9|5472.9|5468.9|0
1588198500000|2020-04-29 22:15:00|5479|5475|5477.3|5473.3|5482.1|5478.1|5470.1|5466.1|0
1588198800000|2020-04-29 22:20:00|5477.1|5473.1|5476.2|5472.2|5479.5|5475.5|5475|5471|0
1588199100000|2020-04-29 22:25:00|5475.9|5471.9|5476.6|5472.6|5476.6|5472.6|5474.4|5470.4|0
1588199400000|2020-04-29 22:30:00|5475.8|5471.8|5478.5|5474.5|5480.8|5476.8|5475.5|5471.5|0
1588199700000|2020-04-29 22:35:00|5478.8|5474.8|5474.5|5470.5|5479|5475|5474.5|5470.5|0
1588200000000|2020-04-29 22:40:00|5474.8|5470.8|5479.4|5475.4|5479.8|5475.8|5474.5|5470.5|0
1588200300000|2020-04-29 22:45:00|5479.1|5475.1|5477.2|5473.2|5480.4|5476.4|5477.2|5473.2|0
1588200600000|2020-04-29 22:50:00|5476.9|5472.9|5478.8|5474.8|5479|5475|5476.1|5472.1|0
1588200900000|2020-04-29 22:55:00|5478.5|5474.5|5476.2|5472.2|5478.8|5474.8|5476|5472|0
1588201200000|2020-04-29 23:00:00|5476|5472|5473.2|5469.2|5476.2|5472.2|5467.6|5463.6|0
1588201500000|2020-04-29 23:05:00|5473|5469|5472.4|5468.4|5473|5469|5470.7|5466.7|0
1588201800000|2020-04-29 23:10:00|5473|5469|5474.6|5470.6|5474.6|5470.6|5472.4|5468.4|0
1588202100000|2020-04-29 23:15:00|5474|5470|5471.1|5467.1|5474.6|5470.6|5470.8|5466.8|0
1588202400000|2020-04-29 23:20:00|5471.4|5467.4|5474.2|5470.2|5477.8|5473.8|5467.4|5463.4|0
1588202700000|2020-04-29 23:25:00|5473.7|5469.7|5469.5|5465.5|5474.2|5470.2|5467.7|5463.7|0
1588203000000|2020-04-29 23:30:00|5470.1|5466.1|5473.9|5469.9|5474.5|5470.5|5468.4|5464.4|0
1588203300000|2020-04-29 23:35:00|5473.3|5469.3|5478.8|5474.8|5481.2|5477.2|5472.1|5468.1|0
1588203600000|2020-04-29 23:40:00|5478.5|5474.5|5482.1|5478.1|5483|5479|5478.5|5474.5|0
1588203900000|2020-04-29 23:45:00|5481.3|5477.3|5479.5|5475.5|5483.2|5479.2|5477.2|5473.2|0
1588204200000|2020-04-29 23:50:00|5472.6|5470.6|5480.6|5478.6|5483.1|5481.1|5458.1|5456.1|969
1588204500000|2020-04-29 23:55:00|5481.1|5479.1|5484.1|5482.1|5487.1|5485.1|5480.6|5478.6|332
1588204800000|2020-04-30 00:00:00|5484.6|5482.6|5483.1|5482.1|5489.1|5487.1|5471.6|5470.6|830
1588205100000|2020-04-30 00:05:00|5481.1|5480.1|5468.1|5467.1|5481.1|5480.1|5465.6|5464.6|666
1588205400000|2020-04-30 00:10:00|5467.6|5466.6|5457.1|5456.1|5470.6|5469.6|5457.1|5456.1|452
1588205700000|2020-04-30 00:15:00|5456.6|5455.6|5448.6|5447.6|5458.6|5457.6|5443.6|5442.6|480
1588206000000|2020-04-30 00:20:00|5450.1|5449.1|5464.1|5463.1|5464.6|5463.6|5448.1|5447.1|679
1588206300000|2020-04-30 00:25:00|5466.1|5465.1|5471.1|5470.1|5473.1|5472.1|5461.6|5460.6|393
1588206600000|2020-04-30 00:30:00|5470.1|5469.1|5457.6|5456.6|5476.6|5475.6|5455.1|5454.1|511
1588206900000|2020-04-30 00:35:00|5458.1|5457.1|5456.1|5455.1|5461.1|5460.1|5453.6|5452.6|263
1588207200000|2020-04-30 00:40:00|5454.1|5453.1|5460.6|5459.6|5461.1|5460.1|5452.1|5451.1|263
1588207500000|2020-04-30 00:45:00|5459.6|5458.6|5459.6|5458.6|5461.1|5460.1|5452.1|5451.1|321
1588207800000|2020-04-30 00:50:00|5459.1|5458.1|5465.1|5464.1|5466.6|5465.6|5459.1|5458.1|270
1588208100000|2020-04-30 00:55:00|5464.6|5463.6|5467.1|5466.1|5468.6|5467.6|5461.6|5460.6|310
1588208400000|2020-04-30 01:00:00|5466.6|5465.6|5464.1|5463.1|5467.6|5466.6|5461.6|5460.6|281
1588208700000|2020-04-30 01:05:00|5464.6|5463.6|5465.1|5464.1|5466.6|5465.6|5458.6|5457.6|273
1588209000000|2020-04-30 01:10:00|5464.6|5463.6|5454.6|5453.6|5468.1|5467.1|5454.6|5453.6|387
1588209300000|2020-04-30 01:15:00|5455.1|5454.1|5465.6|5464.6|5467.1|5466.1|5452.6|5451.6|361
1588209600000|2020-04-30 01:20:00|5465.1|5464.1|5464.6|5463.6|5468.6|5467.6|5461.1|5460.1|315
1588209900000|2020-04-30 01:25:00|5464.1|5463.1|5481.1|5480.1|5482.6|5481.6|5462.6|5461.6|492
1588210200000|2020-04-30 01:30:00|5480.6|5479.6|5480.1|5479.1|5483.1|5482.1|5479.6|5478.6|216
1588210500000|2020-04-30 01:35:00|5480.6|5479.6|5477.6|5476.6|5481.6|5480.6|5471.6|5470.6|408
1588210800000|2020-04-30 01:40:00|5476.6|5475.6|5471.1|5470.1|5478.6|5477.6|5470.6|5469.6|280
1588211100000|2020-04-30 01:45:00|5470.6|5469.6|5469.6|5468.6|5471.6|5470.6|5467.1|5466.1|301
1588211400000|2020-04-30 01:50:00|5469.1|5468.1|5469.6|5468.6|5472.6|5471.6|5467.6|5466.6|179
1588211700000|2020-04-30 01:55:00|5470.1|5469.1|5465.6|5464.6|5471.6|5470.6|5465.6|5464.6|158
1588212000000|2020-04-30 02:00:00|5466.6|5465.6|5460.6|5459.6|5468.6|5467.6|5460.6|5459.6|467
1588212300000|2020-04-30 02:05:00|5461.6|5460.6|5462.6|5461.6|5463.6|5462.6|5455.6|5454.6|308
1588212600000|2020-04-30 02:10:00|5462.1|5461.1|5466.6|5465.6|5471.6|5470.6|5461.1|5460.1|371
1588212900000|2020-04-30 02:15:00|5466.1|5465.1|5475.6|5474.6|5476.6|5475.6|5466.1|5465.1|276
1588213200000|2020-04-30 02:20:00|5476.1|5475.1|5478.6|5477.6|5478.6|5477.6|5475.6|5474.6|167
1588213500000|2020-04-30 02:25:00|5477.6|5476.6|5483.6|5482.6|5484.6|5483.6|5477.6|5476.6|357
1588213800000|2020-04-30 02:30:00|5483.1|5482.1|5488.6|5487.6|5491.6|5490.6|5482.6|5481.6|418
1588214100000|2020-04-30 02:35:00|5487.6|5486.6|5494.6|5493.6|5495.6|5494.6|5487.6|5486.6|408
1588214400000|2020-04-30 02:40:00|5495.6|5494.6|5496.6|5495.6|5499.6|5498.6|5494.6|5493.6|364
1588214700000|2020-04-30 02:45:00|5495.6|5494.6|5493.6|5492.6|5499.6|5498.6|5493.6|5492.6|332
1588215000000|2020-04-30 02:50:00|5492.6|5491.6|5489.6|5488.6|5494.1|5493.1|5488.6|5487.6|321
1588215300000|2020-04-30 02:55:00|5490.1|5489.1|5497.1|5496.1|5497.6|5496.6|5489.6|5488.6|193
1588215600000|2020-04-30 03:00:00|5496.6|5495.6|5494.6|5493.6|5498.6|5497.6|5493.6|5492.6|313
1588215900000|2020-04-30 03:05:00|5494.1|5493.1|5491.6|5490.6|5494.1|5493.1|5490.6|5489.6|204
1588216200000|2020-04-30 03:10:00|5492.6|5491.6|5497.6|5496.6|5500.1|5499.1|5491.6|5490.6|217
1588216500000|2020-04-30 03:15:00|5496.6|5495.6|5498.6|5497.6|5501.6|5500.6|5496.6|5495.6|209
1588216800000|2020-04-30 03:20:00|5498.1|5497.1|5506.6|5505.6|5507.6|5506.6|5497.6|5496.6|357
1588217100000|2020-04-30 03:25:00|5505.6|5504.6|5514.1|5513.1|5514.1|5513.1|5502.6|5501.6|354
1588217400000|2020-04-30 03:30:00|5513.6|5512.6|5520.6|5519.6|5522.6|5521.6|5513.1|5512.1|440
1588217700000|2020-04-30 03:35:00|5519.6|5518.6|5525.6|5524.6|5525.6|5524.6|5518.6|5517.6|329
1588218000000|2020-04-30 03:40:00|5526.1|5525.1|5527.1|5526.1|5530.1|5529.1|5525.6|5524.6|289
1588218300000|2020-04-30 03:45:00|5527.6|5526.6|5531.1|5530.1|5532.6|5531.6|5526.6|5525.6|338
1588218600000|2020-04-30 03:50:00|5530.6|5529.6|5532.6|5531.6|5534.6|5533.6|5530.1|5529.1|486
1588218900000|2020-04-30 03:55:00|5531.6|5530.6|5530.6|5529.6|5532.6|5531.6|5529.6|5528.6|369
1588219200000|2020-04-30 04:00:00|5530.1|5529.1|5530.6|5529.6|5530.6|5529.6|5528.6|5527.6|299
1588219500000|2020-04-30 04:05:00|5531.1|5530.1|5536.1|5535.1|5536.1|5535.1|5528.6|5527.6|508
1588219800000|2020-04-30 04:10:00|5535.6|5534.6|5527.6|5526.6|5536.6|5535.6|5527.1|5526.1|311
1588220100000|2020-04-30 04:15:00|5528.6|5527.6|5527.6|5526.6|5530.6|5529.6|5525.6|5524.6|182
1588220400000|2020-04-30 04:20:00|5526.6|5525.6|5520.6|5519.6|5527.6|5526.6|5520.6|5519.6|218
1588220700000|2020-04-30 04:25:00|5519.6|5518.6|5550.6|5549.6|5554.1|5553.1|5519.6|5518.6|916
1588221000000|2020-04-30 04:30:00|5550.1|5549.1|5565.6|5564.6|5567.1|5566.1|5550.1|5549.1|1347
1588221300000|2020-04-30 04:35:00|5566.1|5565.1|5553.6|5552.6|5566.6|5565.6|5553.6|5552.6|539
1588221600000|2020-04-30 04:40:00|5554.1|5553.1|5557.6|5556.6|5562.6|5561.6|5552.6|5551.6|481
1588221900000|2020-04-30 04:45:00|5557.1|5556.1|5547.1|5546.1|5557.1|5556.1|5541.1|5540.1|482
1588222200000|2020-04-30 04:50:00|5548.1|5547.1|5550.1|5549.1|5556.6|5555.6|5546.1|5545.1|414
1588222500000|2020-04-30 04:55:00|5549.6|5548.6|5560.6|5559.6|5561.1|5560.1|5549.6|5548.6|380
1588222800000|2020-04-30 05:00:00|5559.1|5558.1|5560.6|5559.6|5566.6|5565.6|5554.1|5553.1|649
1588223100000|2020-04-30 05:05:00|5560.1|5559.1|5555.6|5554.6|5560.1|5559.1|5546.6|5545.6|416
1588223400000|2020-04-30 05:10:00|5556.6|5555.6|5549.6|5548.6|5559.6|5558.6|5546.6|5545.6|480
1588223700000|2020-04-30 05:15:00|5551.1|5550.1|5544.6|5543.6|5551.6|5550.6|5543.6|5542.6|373
1588224000000|2020-04-30 05:20:00|5543.1|5542.1|5544.6|5543.6|5549.1|5548.1|5539.6|5538.6|404
1588224300000|2020-04-30 05:25:00|5543.6|5542.6|5537.6|5536.6|5544.6|5543.6|5537.1|5536.1|588
1588224600000|2020-04-30 05:30:00|5536.6|5535.6|5544.1|5543.1|5549.6|5548.6|5536.1|5535.1|535
1588224900000|2020-04-30 05:35:00|5544.6|5543.6|5552.6|5551.6|5553.6|5552.6|5542.6|5541.6|522
1588225200000|2020-04-30 05:40:00|5551.6|5550.6|5555.6|5554.6|5556.1|5555.1|5548.1|5547.1|449
1588225500000|2020-04-30 05:45:00|5555.1|5554.1|5555.1|5554.1|5556.1|5555.1|5544.6|5543.6|776
1588225800000|2020-04-30 05:50:00|5554.6|5553.6|5556.6|5555.6|5558.1|5557.1|5550.6|5549.6|720
1588226100000|2020-04-30 05:55:00|5557.1|5556.1|5534.6|5533.6|5558.6|5557.6|5531.6|5530.6|1505
1588226400000|2020-04-30 06:00:00|5530.9|5528.9|5525.9|5523.9|5531.9|5529.9|5498.9|5496.9|3736
1588226700000|2020-04-30 06:05:00|5525.4|5523.4|5526.4|5524.4|5544.9|5542.9|5522.4|5520.4|5023
1588227000000|2020-04-30 06:10:00|5523.9|5521.9|5522.4|5520.4|5529.9|5527.9|5517.9|5515.9|2761
1588227300000|2020-04-30 06:15:00|5522.9|5520.9|5519.4|5517.4|5523.9|5521.9|5514.4|5512.4|684
1588227600000|2020-04-30 06:20:00|5519.9|5517.9|5542.4|5540.4|5544.9|5542.9|5517.9|5515.9|1639
1588227900000|2020-04-30 06:25:00|5542.9|5540.9|5555.9|5553.9|5555.9|5553.9|5537.4|5535.4|2011
1588228200000|2020-04-30 06:30:00|5554.9|5550.9|5548|5544|5556.4|5552.4|5546.8|5542.8|0
1588228500000|2020-04-30 06:35:00|5547.3|5543.3|5539.6|5535.6|5553.5|5549.5|5538.6|5534.6|0
1588228800000|2020-04-30 06:40:00|5539.1|5535.1|5544.5|5540.5|5547.5|5543.5|5538.7|5534.7|0
1588229100000|2020-04-30 06:45:00|5544|5540|5547.4|5543.4|5549.7|5545.7|5539.1|5535.1|0
1588229400000|2020-04-30 06:50:00|5547.9|5543.9|5547|5543|5551.7|5547.7|5544.6|5540.6|0
1588229700000|2020-04-30 06:55:00|5546.8|5542.8|5548.7|5544.7|5551.3|5547.3|5541.9|5537.9|0
1588230000000|2020-04-30 07:00:00|5548.9|5544.9|5535.3|5531.3|5548.9|5544.9|5530.7|5526.7|0
1588230300000|2020-04-30 07:05:00|5535.8|5531.8|5539.9|5535.9|5549.9|5545.9|5535.3|5531.3|0
1588230600000|2020-04-30 07:10:00|5540.5|5536.5|5549.9|5546.9|5553.4|5550.4|5540.2|5536.2|291
1588230900000|2020-04-30 07:15:00|5550.4|5547.4|5541.9|5538.9|5553.4|5550.4|5538.4|5535.4|252
1588231200000|2020-04-30 07:20:00|5541.4|5538.4|5534.9|5531.9|5542.4|5539.4|5531.4|5528.4|248
1588231500000|2020-04-30 07:25:00|5534.4|5531.4|5532.4|5529.4|5536.4|5533.4|5529.9|5526.9|178
1588231800000|2020-04-30 07:30:00|5531.9|5528.9|5532.4|5529.4|5536.4|5533.4|5526.9|5523.9|121
1588232100000|2020-04-30 07:35:00|5532.9|5529.9|5528.4|5525.4|5534.9|5531.9|5525.4|5522.4|169
1588232400000|2020-04-30 07:40:00|5527.9|5524.9|5538.9|5535.9|5540.4|5537.4|5522.9|5519.9|118
1588232700000|2020-04-30 07:45:00|5538.4|5535.4|5545.9|5542.9|5547.4|5544.4|5537.4|5534.4|79
1588233000000|2020-04-30 07:50:00|5546.4|5543.4|5541.4|5538.4|5547.9|5544.9|5539.4|5536.4|89
1588233300000|2020-04-30 07:55:00|5541.9|5538.9|5534.4|5531.4|5541.9|5538.9|5530.9|5527.9|194
1588233600000|2020-04-30 08:00:00|5534.9|5531.9|5538.4|5535.4|5538.9|5535.9|5533.9|5530.9|125
1588233900000|2020-04-30 08:05:00|5537.9|5534.9|5539.4|5536.4|5539.4|5536.4|5534.9|5531.9|91
1588234200000|2020-04-30 08:10:00|5539.9|5536.9|5537.4|5534.4|5544.9|5541.9|5535.9|5532.9|90
1588234500000|2020-04-30 08:15:00|5536.9|5533.9|5535.9|5532.9|5541.4|5538.4|5534.4|5531.4|137
1588234800000|2020-04-30 08:20:00|5536.4|5533.4|5529.9|5526.9|5536.9|5533.9|5529.4|5526.4|59
1588235100000|2020-04-30 08:25:00|5530.4|5527.4|5534.9|5531.9|5535.4|5532.4|5529.9|5526.9|43
1588235400000|2020-04-30 08:30:00|5534.4|5531.4|5539.9|5536.9|5545.4|5542.4|5533.4|5530.4|59
1588235700000|2020-04-30 08:35:00|5540.4|5537.4|5532.9|5529.9|5542.4|5539.4|5532.9|5529.9|72
1588236000000|2020-04-30 08:40:00|5533.4|5530.4|5537.4|5534.4|5537.9|5534.9|5532.4|5529.4|59
1588236300000|2020-04-30 08:45:00|5537.9|5534.9|5537.4|5534.4|5540.4|5537.4|5536.4|5533.4|13
1588236600000|2020-04-30 08:50:00|5537.9|5534.9|5539.4|5536.4|5541.4|5538.4|5536.4|5533.4|25
1588236900000|2020-04-30 08:55:00|5539.9|5536.9|5532.9|5529.9|5539.9|5536.9|5530.9|5527.9|19
1588237200000|2020-04-30 09:00:00|5533.4|5530.4|5530.9|5527.9|5535.4|5532.4|5526.9|5523.9|23
1588237500000|2020-04-30 09:05:00|5530.4|5527.4|5535.9|5532.9|5535.9|5532.9|5528.4|5525.4|66
1588237800000|2020-04-30 09:10:00|5536.4|5533.4|5535.9|5532.9|5538.4|5535.4|5534.4|5531.4|15
1588238100000|2020-04-30 09:15:00|5536.4|5533.4|5536.9|5533.9|5540.9|5537.9|5533.9|5530.9|18
1588238400000|2020-04-30 09:20:00|5537.4|5534.4|5537.9|5534.9|5538.9|5535.9|5536.4|5533.4|7
1588238700000|2020-04-30 09:25:00|5538.4|5535.4|5537.9|5534.9|5541.9|5538.9|5536.4|5533.4|15
1588239000000|2020-04-30 09:30:00|5537.4|5534.4|5535.4|5532.4|5537.4|5534.4|5531.9|5528.9|73
1588239300000|2020-04-30 09:35:00|5535.9|5532.9|5533.9|5530.9|5536.4|5533.4|5531.9|5528.9|15
1588239600000|2020-04-30 09:40:00|5533.4|5530.4|5536.4|5533.4|5537.4|5534.4|5531.4|5528.4|88
1588239900000|2020-04-30 09:45:00|5535.9|5532.9|5540.9|5537.9|5542.4|5539.4|5534.9|5531.9|14
1588240200000|2020-04-30 09:50:00|5541.4|5538.4|5538.9|5535.9|5542.9|5539.9|5538.9|5535.9|20
1588240500000|2020-04-30 09:55:00|5538.4|5535.4|5545.4|5542.4|5545.4|5542.4|5538.4|5535.4|24
1588240800000|2020-04-30 10:00:00|5544.9|5541.9|5542.9|5539.9|5549.9|5546.9|5542.4|5539.4|53
1588241100000|2020-04-30 10:05:00|5542.4|5539.4|5533.4|5530.4|5542.4|5539.4|5532.4|5529.4|77
1588241400000|2020-04-30 10:10:00|5532.9|5529.9|5525.9|5522.9|5534.4|5531.4|5525.4|5522.4|106
1588241700000|2020-04-30 10:15:00|5525.4|5522.4|5524.4|5521.4|5525.4|5522.4|5515.4|5512.4|142
1588242000000|2020-04-30 10:20:00|5523.4|5520.4|5525.9|5522.9|5527.4|5524.4|5520.9|5517.9|113
1588242300000|2020-04-30 10:25:00|5526.4|5523.4|5519.9|5516.9|5526.9|5523.9|5517.9|5514.9|77
1588242600000|2020-04-30 10:30:00|5519.4|5516.4|5517.9|5514.9|5519.4|5516.4|5512.4|5509.4|83
1588242900000|2020-04-30 10:35:00|5517.4|5514.4|5516.9|5513.9|5519.9|5516.9|5515.9|5512.9|33
1588243200000|2020-04-30 10:40:00|5517.4|5514.4|5516.4|5513.4|5521.4|5518.4|5514.4|5511.4|151
1588243500000|2020-04-30 10:45:00|5515.9|5512.9|5515.9|5512.9|5518.4|5515.4|5515.4|5512.4|57
1588243800000|2020-04-30 10:50:00|5516.4|5513.4|5501.9|5498.9|5516.4|5513.4|5498.9|5495.9|215
1588244100000|2020-04-30 10:55:00|5501.4|5498.4|5509.4|5506.4|5510.4|5507.4|5501.4|5498.4|56
1588244400000|2020-04-30 11:00:00|5510.4|5507.4|5508.9|5505.9|5511.9|5508.9|5505.4|5502.4|105
1588244700000|2020-04-30 11:05:00|5508.4|5505.4|5501.4|5498.4|5509.4|5506.4|5501.4|5498.4|69
1588245000000|2020-04-30 11:10:00|5501.9|5498.9|5505.4|5502.4|5506.4|5503.4|5498.4|5495.4|65
1588245300000|2020-04-30 11:15:00|5506.4|5503.4|5510.9|5507.9|5512.4|5509.4|5506.4|5503.4|63
1588245600000|2020-04-30 11:20:00|5510.4|5507.4|5501.4|5498.4|5511.9|5508.9|5501.4|5498.4|68
1588245900000|2020-04-30 11:25:00|5500.9|5497.9|5500.9|5497.9|5505.9|5502.9|5500.4|5497.4|28
1588246200000|2020-04-30 11:30:00|5500.4|5497.4|5502.9|5499.9|5504.4|5501.4|5499.4|5496.4|29
1588246500000|2020-04-30 11:35:00|5502.4|5499.4|5508.4|5505.4|5508.4|5505.4|5498.9|5495.9|30
1588246800000|2020-04-30 11:40:00|5507.9|5504.9|5509.4|5506.4|5511.9|5508.9|5504.4|5501.4|46
1588247100000|2020-04-30 11:45:00|5509.9|5506.9|5494.4|5491.4|5510.4|5507.4|5489.4|5486.4|136
1588247400000|2020-04-30 11:50:00|5494.9|5491.9|5492.9|5489.9|5497.4|5494.4|5489.9|5486.9|106
1588247700000|2020-04-30 11:55:00|5491.9|5488.9|5491.4|5488.4|5492.9|5489.9|5485.4|5482.4|181
1588248000000|2020-04-30 12:00:00|5491.9|5488.9|5500.4|5497.4|5500.4|5497.4|5488.9|5485.9|162
1588248300000|2020-04-30 12:05:00|5498.9|5495.9|5505.4|5502.4|5506.9|5503.9|5496.4|5493.4|136
1588248600000|2020-04-30 12:10:00|5504.9|5501.9|5502.4|5499.4|5509.4|5506.4|5497.4|5494.4|137
1588248900000|2020-04-30 12:15:00|5501.9|5498.9|5501.4|5498.4|5506.9|5503.9|5501.4|5498.4|72
1588249200000|2020-04-30 12:20:00|5501.9|5498.9|5509.9|5506.9|5511.4|5508.4|5501.4|5498.4|93
1588249500000|2020-04-30 12:25:00|5510.4|5507.4|5509.4|5506.4|5517.4|5514.4|5509.4|5506.4|91
1588249800000|2020-04-30 12:30:00|5508.4|5505.4|5514.9|5511.9|5518.4|5515.4|5506.9|5503.9|104
1588250100000|2020-04-30 12:35:00|5515.4|5512.4|5506.9|5503.9|5520.9|5517.9|5506.9|5503.9|85
1588250400000|2020-04-30 12:40:00|5508.9|5505.9|5507.9|5504.9|5512.4|5509.4|5501.9|5498.9|130
1588250700000|2020-04-30 12:45:00|5507.4|5504.4|5502.9|5499.9|5511.9|5508.9|5502.4|5499.4|65
1588251000000|2020-04-30 12:50:00|5503.4|5500.4|5498.9|5495.9|5504.4|5501.4|5493.4|5490.4|87
1588251300000|2020-04-30 12:55:00|5499.4|5496.4|5495.9|5492.9|5505.4|5502.4|5494.9|5491.9|64
1588251600000|2020-04-30 13:00:00|5495.4|5492.4|5491.9|5488.9|5496.4|5493.4|5491.4|5488.4|74
1588251900000|2020-04-30 13:05:00|5492.4|5489.4|5486.4|5483.4|5494.4|5491.4|5484.4|5481.4|102
1588252200000|2020-04-30 13:10:00|5486.9|5483.9|5493.9|5490.9|5496.4|5493.4|5486.9|5483.9|85
1588252500000|2020-04-30 13:15:00|5494.4|5491.4|5488.9|5485.9|5496.4|5493.4|5488.4|5485.4|54
1588252800000|2020-04-30 13:20:00|5489.4|5486.4|5491.4|5488.4|5494.9|5491.9|5481.9|5478.9|128
1588253100000|2020-04-30 13:25:00|5491.9|5488.9|5498.4|5495.4|5500.9|5497.9|5491.4|5488.4|66
1588253400000|2020-04-30 13:30:00|5497.9|5494.9|5474.9|5471.9|5498.4|5495.4|5474.9|5471.9|158
1588253700000|2020-04-30 13:35:00|5474.4|5471.4|5474.9|5471.9|5477.9|5474.9|5465.9|5462.9|164
1588254000000|2020-04-30 13:40:00|5472.9|5469.9|5480.9|5477.9|5484.9|5481.9|5472.9|5469.9|134
1588254300000|2020-04-30 13:45:00|5480.4|5477.4|5473.4|5470.4|5485.4|5482.4|5471.4|5468.4|131
1588254600000|2020-04-30 13:50:00|5473.9|5470.9|5483.9|5480.9|5483.9|5480.9|5469.9|5466.9|137
1588254900000|2020-04-30 13:55:00|5483.4|5480.4|5484.9|5481.9|5491.4|5488.4|5479.9|5476.9|288
1588255200000|2020-04-30 14:00:00|5484.4|5481.4|5483.9|5480.9|5492.9|5489.9|5481.9|5478.9|250
1588255500000|2020-04-30 14:05:00|5483.4|5480.4|5479.9|5476.9|5486.4|5483.4|5473.4|5470.4|211
1588255800000|2020-04-30 14:10:00|5480.4|5477.4|5479.9|5476.9|5486.4|5483.4|5476.9|5473.9|147
1588256100000|2020-04-30 14:15:00|5479.4|5476.4|5471.9|5468.9|5481.9|5478.9|5469.9|5466.9|85
1588256400000|2020-04-30 14:20:00|5472.4|5469.4|5465.4|5462.4|5474.9|5471.9|5463.4|5460.4|138
1588256700000|2020-04-30 14:25:00|5465.9|5462.9|5480.9|5477.9|5481.9|5478.9|5462.4|5459.4|79
1588257000000|2020-04-30 14:30:00|5481.4|5478.4|5475.4|5472.4|5481.4|5478.4|5472.4|5469.4|167
1588257300000|2020-04-30 14:35:00|5475.9|5472.9|5472.9|5469.9|5478.9|5475.9|5472.4|5469.4|129
1588257600000|2020-04-30 14:40:00|5473.4|5470.4|5458.9|5455.9|5474.4|5471.4|5456.4|5453.4|106
1588257900000|2020-04-30 14:45:00|5457.9|5454.9|5462.9|5459.9|5463.9|5460.9|5455.4|5452.4|110
1588258200000|2020-04-30 14:50:00|5462.4|5459.4|5468.4|5465.4|5468.4|5465.4|5461.9|5458.9|31
1588258500000|2020-04-30 14:55:00|5467.9|5464.9|5461.9|5458.9|5467.9|5464.9|5458.9|5455.9|123
1588258800000|2020-04-30 15:00:00|5462.4|5459.4|5472.9|5469.9|5473.4|5470.4|5461.4|5458.4|118
1588259100000|2020-04-30 15:05:00|5472.4|5469.4|5471.9|5468.9|5474.9|5471.9|5468.4|5465.4|115
1588259400000|2020-04-30 15:10:00|5471.4|5468.4|5469.4|5466.4|5474.9|5471.9|5465.9|5462.9|117
1588259700000|2020-04-30 15:15:00|5468.9|5465.9|5471.4|5468.4|5474.4|5471.4|5463.9|5460.9|88
1588260000000|2020-04-30 15:20:00|5471.9|5468.9|5463.4|5460.4|5471.9|5468.9|5462.4|5459.4|92
1588260300000|2020-04-30 15:25:00|5462.9|5459.9|5450.9|5447.9|5465.9|5462.9|5450.9|5447.9|167
1588260600000|2020-04-30 15:30:00|5451.4|5448.4|5450.4|5447.4|5458.4|5455.4|5449.4|5446.4|116
1588260900000|2020-04-30 15:35:00|5450.9|5447.9|5450.9|5447.9|5455.9|5452.9|5449.4|5446.4|116
1588261200000|2020-04-30 15:40:00|5450.4|5447.4|5450.4|5447.4|5454.4|5451.4|5447.4|5444.4|238
1588261500000|2020-04-30 15:45:00|5450.9|5447.9|5442.9|5439.9|5452.9|5449.9|5442.9|5439.9|89
1588261800000|2020-04-30 15:50:00|5443.4|5440.4|5435.4|5432.4|5443.9|5440.9|5435.4|5432.4|87
1588262100000|2020-04-30 15:55:00|5434.9|5431.9|5432.9|5429.9|5439.4|5436.4|5432.4|5429.4|87
1588262400000|2020-04-30 16:00:00|5432.4|5429.4|5423.9|5420.9|5432.4|5429.4|5420.4|5417.4|178
1588262700000|2020-04-30 16:05:00|5424.4|5421.4|5427.9|5424.9|5430.9|5427.9|5421.9|5418.9|192
1588263000000|2020-04-30 16:10:00|5427.4|5424.4|5433.9|5430.9|5435.9|5432.9|5425.9|5422.9|92
1588263300000|2020-04-30 16:15:00|5433.4|5430.4|5432.9|5429.9|5438.9|5435.9|5432.4|5429.4|171
1588263600000|2020-04-30 16:20:00|5433.4|5430.4|5426.4|5423.4|5433.4|5430.4|5424.4|5421.4|110
1588263900000|2020-04-30 16:25:00|5424.4|5421.4|5429.9|5426.9|5433.4|5430.4|5424.4|5421.4|212
1588264200000|2020-04-30 16:30:00|5429.4|5426.4|5416.9|5413.9|5429.4|5426.4|5416.4|5413.4|199
1588264500000|2020-04-30 16:35:00|5416.4|5413.4|5417.4|5414.4|5417.4|5414.4|5412.9|5409.9|303
1588264800000|2020-04-30 16:40:00|5417.9|5414.9|5418.9|5415.9|5423.4|5420.4|5415.4|5412.4|72
1588265100000|2020-04-30 16:45:00|5418.4|5415.4|5419.9|5416.9|5419.9|5416.9|5415.4|5412.4|68
1588265400000|2020-04-30 16:50:00|5420.4|5417.4|5424.4|5421.4|5424.9|5421.9|5418.4|5415.4|51
1588265700000|2020-04-30 16:55:00|5423.9|5420.9|5430.9|5427.9|5432.4|5429.4|5418.4|5415.4|173
1588266000000|2020-04-30 17:00:00|5430.4|5427.4|5419.9|5416.9|5430.4|5427.4|5419.4|5416.4|68
1588266300000|2020-04-30 17:05:00|5420.4|5417.4|5426.4|5423.4|5426.4|5423.4|5418.9|5415.9|74
1588266600000|2020-04-30 17:10:00|5425.9|5422.9|5439.4|5436.4|5441.4|5438.4|5424.9|5421.9|124
1588266900000|2020-04-30 17:15:00|5438.9|5435.9|5433.9|5430.9|5440.4|5437.4|5433.4|5430.4|31
1588267200000|2020-04-30 17:20:00|5434.4|5431.4|5429.9|5426.9|5436.4|5433.4|5429.9|5426.9|31
1588267500000|2020-04-30 17:25:00|5429.4|5426.4|5429.9|5426.9|5431.9|5428.9|5427.9|5424.9|29
1588267800000|2020-04-30 17:30:00|5429.4|5426.4|5429.9|5426.9|5433.9|5430.9|5427.4|5424.4|92
1588268100000|2020-04-30 17:35:00|5430.4|5427.4|5433.9|5430.9|5436.4|5433.4|5428.9|5425.9|124
1588268400000|2020-04-30 17:40:00|5432.9|5429.9|5428.4|5425.4|5432.9|5429.9|5421.4|5418.4|141
1588268700000|2020-04-30 17:45:00|5427.9|5424.9|5423.9|5420.9|5428.4|5425.4|5421.4|5418.4|32
1588269000000|2020-04-30 17:50:00|5423.4|5420.4|5425.9|5422.9|5426.9|5423.9|5420.9|5417.9|31
1588269300000|2020-04-30 17:55:00|5425.4|5422.4|5425.9|5422.9|5428.4|5425.4|5424.9|5421.9|7
1588269600000|2020-04-30 18:00:00|5425.4|5422.4|5431.9|5428.9|5432.9|5429.9|5420.4|5417.4|40
1588269900000|2020-04-30 18:05:00|5430.9|5427.9|5435.9|5432.9|5438.4|5435.4|5430.9|5427.9|62
1588270200000|2020-04-30 18:10:00|5436.4|5433.4|5440.9|5437.9|5440.9|5437.9|5434.4|5431.4|31
1588270500000|2020-04-30 18:15:00|5440.4|5437.4|5439.9|5436.9|5441.9|5438.9|5438.4|5435.4|41
1588270800000|2020-04-30 18:20:00|5439.4|5436.4|5443.9|5440.9|5445.4|5442.4|5439.4|5436.4|84
1588271100000|2020-04-30 18:25:00|5444.4|5441.4|5450.9|5447.9|5451.4|5448.4|5444.4|5441.4|115
1588271400000|2020-04-30 18:30:00|5450.4|5447.4|5454.9|5451.9|5458.4|5455.4|5450.4|5447.4|55
1588271700000|2020-04-30 18:35:00|5455.4|5452.4|5448.9|5445.9|5456.9|5453.9|5445.4|5442.4|54
1588272000000|2020-04-30 18:40:00|5448.4|5445.4|5449.4|5446.4|5451.9|5448.9|5445.4|5442.4|45
1588272300000|2020-04-30 18:45:00|5448.9|5445.9|5452.9|5449.9|5453.9|5450.9|5446.9|5443.9|54
1588272600000|2020-04-30 18:50:00|5453.4|5450.4|5450.9|5447.9|5455.9|5452.9|5448.9|5445.9|55
1588272900000|2020-04-30 18:55:00|5449.4|5446.4|5446.4|5443.4|5450.4|5447.4|5442.9|5439.9|120
1588273200000|2020-04-30 19:00:00|5447.4|5444.4|5446.9|5443.9|5449.9|5446.9|5444.9|5441.9|113
1588273500000|2020-04-30 19:05:00|5447.4|5444.4|5456.4|5453.4|5458.4|5455.4|5446.9|5443.9|50
1588273800000|2020-04-30 19:10:00|5455.4|5452.4|5460.9|5457.9|5460.9|5457.9|5453.9|5450.9|55
1588274100000|2020-04-30 19:15:00|5461.4|5458.4|5465.9|5462.9|5468.9|5465.9|5461.4|5458.4|66
1588274400000|2020-04-30 19:20:00|5465.4|5462.4|5466.9|5463.9|5470.9|5467.9|5464.9|5461.9|94
1588274700000|2020-04-30 19:25:00|5467.4|5464.4|5455.4|5452.4|5467.9|5464.9|5454.4|5451.4|197
1588275000000|2020-04-30 19:30:00|5455.9|5452.9|5457.4|5454.4|5460.9|5457.9|5454.4|5451.4|121
1588275300000|2020-04-30 19:35:00|5458.4|5455.4|5455.4|5452.4|5460.4|5457.4|5453.4|5450.4|56
1588275600000|2020-04-30 19:40:00|5454.9|5451.9|5453.9|5450.9|5455.9|5452.9|5445.9|5442.9|77
1588275900000|2020-04-30 19:45:00|5454.4|5451.4|5443.9|5440.9|5457.4|5454.4|5443.9|5440.9|108
1588276200000|2020-04-30 19:50:00|5444.9|5441.9|5449.9|5446.9|5451.4|5448.4|5441.9|5438.9|432
1588276500000|2020-04-30 19:55:00|5450.4|5447.4|5439.4|5436.4|5456.4|5453.4|5437.9|5434.9|346
1588276800000|2020-04-30 20:00:00|5440.9|5437.9|5438.9|5435.9|5446.4|5443.4|5436.4|5433.4|62
1588277100000|2020-04-30 20:05:00|5439.4|5436.4|5442.9|5439.9|5442.9|5439.9|5434.9|5431.9|15
1588277400000|2020-04-30 20:10:00|5443.4|5440.4|5445.4|5442.4|5445.4|5442.4|5441.4|5438.4|22
1588277700000|2020-04-30 20:15:00|5444.9|5441.9|5446.9|5443.9|5448.9|5445.9|5444.4|5441.4|7
1588278000000|2020-04-30 20:20:00|5446.4|5443.4|5445.9|5442.9|5446.4|5443.4|5445.9|5442.9|2
1588278300000|2020-04-30 20:25:00|5445.4|5442.4|5443.9|5440.9|5445.4|5442.4|5442.9|5439.9|8
1588278600000|2020-04-30 20:30:00|5445.4|5442.4|5440.9|5437.9|5448.4|5445.4|5438.9|5435.9|62
1588278900000|2020-04-30 20:35:00|5440.4|5437.4|5437.9|5434.9|5443.9|5440.9|5435.9|5432.9|18
1588279200000|2020-04-30 20:40:00|5438.4|5435.4|5431.4|5428.4|5438.9|5435.9|5430.4|5427.4|49
1588279500000|2020-04-30 20:45:00|5430.9|5427.9|5430.9|5427.9|5433.4|5430.4|5429.4|5426.4|105
1588279800000|2020-04-30 20:50:00|5431.4|5428.4|5431.4|5428.4|5433.4|5430.4|5429.4|5426.4|31
1588280100000|2020-04-30 20:55:00|5432.4|5429.4|5434.4|5431.4|5437.9|5434.9|5431.9|5428.9|55
1588280400000|2020-04-30 21:00:00|5436.8|5432.8|5436.3|5432.3|5439.3|5435.3|5436.3|5432.3|0
1588280700000|2020-04-30 21:05:00|5436.5|5432.5|5438.4|5434.4|5438.7|5434.7|5435|5431|0
1588281000000|2020-04-30 21:10:00|5438.3|5434.3|5433|5429|5438.3|5434.3|5432.9|5428.9|0
1588281300000|2020-04-30 21:15:00|5432.9|5428.9|5431.2|5427.2|5434.7|5430.7|5431.2|5427.2|0
1588281600000|2020-04-30 21:20:00|5430.6|5426.6|5431.4|5427.4|5434.6|5430.6|5429.1|5425.1|0
1588281900000|2020-04-30 21:25:00|5432.7|5428.7|5431.8|5427.8|5435.7|5431.7|5430.7|5426.7|0
1588282200000|2020-04-30 21:30:00|5432.1|5428.1|5430.8|5426.8|5432.6|5428.6|5426.5|5422.5|0
1588282500000|2020-04-30 21:35:00|5431|5427|5438.8|5434.8|5440.4|5436.4|5430|5426|0
1588282800000|2020-04-30 21:40:00|5438.6|5434.6|5439.2|5435.2|5439.3|5435.3|5436.6|5432.6|0
1588283100000|2020-04-30 21:45:00|5438.7|5434.7|5438.2|5434.2|5440.6|5436.6|5436.8|5432.8|0
1588283400000|2020-04-30 21:50:00|5437.5|5433.5|5435.7|5431.7|5437.9|5433.9|5435.7|5431.7|0
1588283700000|2020-04-30 21:55:00|5435.8|5431.8|5429.5|5425.5|5435.8|5431.8|5429.1|5425.1|0
1588284000000|2020-04-30 22:00:00|5425.5|5421.5|5408.4|5404.4|5426|5422|5403|5399|0
1588284300000|2020-04-30 22:05:00|5409|5405|5425.2|5421.2|5425.8|5421.8|5406.7|5402.7|0
1588284600000|2020-04-30 22:10:00|5424.9|5420.9|5410.2|5406.2|5430.6|5426.6|5403.1|5399.1|0
1588284900000|2020-04-30 22:15:00|5409.9|5405.9|5415.7|5411.7|5419.1|5415.1|5403.1|5399.1|0
1588285200000|2020-04-30 22:20:00|5417.4|5413.4|5414.5|5410.5|5420.5|5416.5|5412.8|5408.8|0
1588285500000|2020-04-30 22:25:00|5414.8|5410.8|5418.5|5414.5|5425.3|5421.3|5413.7|5409.7|0
1588285800000|2020-04-30 22:30:00|5418.8|5414.8|5420.8|5416.8|5422.7|5418.7|5416.1|5412.1|0
1588286100000|2020-04-30 22:35:00|5420.2|5416.2|5422.4|5418.4|5423.8|5419.8|5418.5|5414.5|0
1588286400000|2020-04-30 22:40:00|5421.8|5417.8|5417.6|5413.6|5421.8|5417.8|5408|5404|0
1588286700000|2020-04-30 22:45:00|5417.3|5413.3|5424.5|5420.5|5425.8|5421.8|5417|5413|0
1588287000000|2020-04-30 22:50:00|5423.4|5419.4|5421.7|5417.7|5425.3|5421.3|5420.7|5416.7|0
1588287300000|2020-04-30 22:55:00|5421.4|5417.4|5430.1|5426.1|5432.1|5428.1|5417.7|5413.7|0
1588287600000|2020-04-30 23:00:00|5430.4|5426.4|5429.7|5425.7|5433.9|5429.9|5428.2|5424.2|0
1588287900000|2020-04-30 23:05:00|5429.4|5425.4|5420.9|5416.9|5436.7|5432.7|5418.6|5414.6|0
1588288200000|2020-04-30 23:10:00|5420.6|5416.6|5431|5427|5433.2|5429.2|5417.9|5413.9|0
1588288500000|2020-04-30 23:15:00|5430.8|5426.8|5435.6|5431.6|5436.4|5432.4|5430.8|5426.8|0
1588288800000|2020-04-30 23:20:00|5435.8|5431.8|5433.5|5429.5|5437.4|5433.4|5431.8|5427.8|0
1588289100000|2020-04-30 23:25:00|5434|5430|5432.1|5428.1|5434|5430|5426.7|5422.7|0
1588289400000|2020-04-30 23:30:00|5431.8|5427.8|5439.6|5435.6|5442.8|5438.8|5431.8|5427.8|0
1588289700000|2020-04-30 23:35:00|5439.1|5435.1|5437.8|5433.8|5439.6|5435.6|5432.1|5428.1|0
1588290000000|2020-04-30 23:40:00|5438.7|5434.7|5437|5433|5439.8|5435.8|5434.2|5430.2|0
1588290300000|2020-04-30 23:45:00|5437.3|5433.3|5426.7|5422.7|5440.4|5436.4|5424.7|5420.7|0
1588290600000|2020-04-30 23:50:00|5421.5|5419.5|5406.5|5404.5|5421.5|5419.5|5403.5|5401.5|1104
1588290900000|2020-04-30 23:55:00|5406|5404|5419.5|5417.5|5420|5418|5403|5401|520
1588291200000|2020-05-01 00:00:00|5420.5|5418.5|5406|5405|5423|5422|5404|5403|880
1588291500000|2020-05-01 00:05:00|5408.5|5407.5|5388|5387|5409|5408|5387.5|5386.5|978
1588291800000|2020-05-01 00:10:00|5390|5389|5393.5|5392.5|5394.5|5393.5|5378.5|5377.5|856
1588292100000|2020-05-01 00:15:00|5392.5|5391.5|5393|5392|5399.5|5398.5|5386.5|5385.5|831
1588292400000|2020-05-01 00:20:00|5393.5|5392.5|5374|5373|5394.5|5393.5|5373|5372|651
1588292700000|2020-05-01 00:25:00|5374.5|5373.5|5362|5361|5380|5379|5359.5|5358.5|684
1588293000000|2020-05-01 00:30:00|5361.5|5360.5|5346|5345|5364|5363|5344.5|5343.5|999
1588293300000|2020-05-01 00:35:00|5346.5|5345.5|5346.5|5345.5|5351.5|5350.5|5340|5339|754
1588293600000|2020-05-01 00:40:00|5347|5346|5349|5348|5350.5|5349.5|5342|5341|511
1588293900000|2020-05-01 00:45:00|5349.5|5348.5|5361.5|5360.5|5364.5|5363.5|5348|5347|495
1588294200000|2020-05-01 00:50:00|5362|5361|5357.5|5356.5|5366|5365|5352.5|5351.5|446
1588294500000|2020-05-01 00:55:00|5357|5356|5346.5|5345.5|5357.5|5356.5|5343.5|5342.5|444
1588294800000|2020-05-01 01:00:00|5345.5|5344.5|5346.5|5345.5|5351.5|5350.5|5341.5|5340.5|420
1588295100000|2020-05-01 01:05:00|5347|5346|5351|5350|5355.5|5354.5|5345.5|5344.5|356
1588295400000|2020-05-01 01:10:00|5350.5|5349.5|5338|5337|5352.5|5351.5|5334.5|5333.5|607
1588295700000|2020-05-01 01:15:00|5340.5|5339.5|5342.5|5341.5|5344.5|5343.5|5334.5|5333.5|342
1588296000000|2020-05-01 01:20:00|5342|5341|5343|5342|5353.5|5352.5|5341.5|5340.5|317
1588296300000|2020-05-01 01:25:00|5342.5|5341.5|5331|5330|5345.5|5344.5|5330.5|5329.5|434
1588296600000|2020-05-01 01:30:00|5330.5|5329.5|5326|5325|5334.5|5333.5|5325|5324|476
1588296900000|2020-05-01 01:35:00|5327.5|5326.5|5324.5|5323.5|5333|5332|5322.5|5321.5|466
1588297200000|2020-05-01 01:40:00|5324|5323|5319.5|5318.5|5326.5|5325.5|5314.5|5313.5|479
1588297500000|2020-05-01 01:45:00|5318.5|5317.5|5294.5|5293.5|5318.5|5317.5|5293.5|5292.5|780
1588297800000|2020-05-01 01:50:00|5295|5294|5306.5|5305.5|5308.5|5307.5|5294|5293|753
1588298100000|2020-05-01 01:55:00|5305.5|5304.5|5317|5316|5318|5317|5302|5301|313
1588298400000|2020-05-01 02:00:00|5316.5|5315.5|5316.5|5315.5|5318.5|5317.5|5310.5|5309.5|318
1588298700000|2020-05-01 02:05:00|5317|5316|5311.5|5310.5|5317.5|5316.5|5309|5308|281
1588299000000|2020-05-01 02:10:00|5310.5|5309.5|5308.5|5307.5|5314.5|5313.5|5307.5|5306.5|360
1588299300000|2020-05-01 02:15:00|5309.5|5308.5|5311.5|5310.5|5314.5|5313.5|5308|5307|283
1588299600000|2020-05-01 02:20:00|5312.5|5311.5|5313.5|5312.5|5315|5314|5311|5310|320
1588299900000|2020-05-01 02:25:00|5315|5314|5311.5|5310.5|5315|5314|5308.5|5307.5|332
1588300200000|2020-05-01 02:30:00|5310.5|5309.5|5312.5|5311.5|5315.5|5314.5|5307.5|5306.5|160
1588300500000|2020-05-01 02:35:00|5313.5|5312.5|5301.5|5300.5|5313.5|5312.5|5301.5|5300.5|425
1588300800000|2020-05-01 02:40:00|5300.5|5299.5|5305|5304|5306.5|5305.5|5298.5|5297.5|332
1588301100000|2020-05-01 02:45:00|5304.5|5303.5|5304.5|5303.5|5306.5|5305.5|5302.5|5301.5|291
1588301400000|2020-05-01 02:50:00|5303.5|5302.5|5309.5|5308.5|5318|5317|5303.5|5302.5|387
1588301700000|2020-05-01 02:55:00|5310.5|5309.5|5318.5|5317.5|5320.5|5319.5|5310.5|5309.5|288
1588302000000|2020-05-01 03:00:00|5319|5318|5321|5320|5322.5|5321.5|5317.5|5316.5|336
1588302300000|2020-05-01 03:05:00|5321.5|5320.5|5324.5|5323.5|5326.5|5325.5|5315.5|5314.5|410
1588302600000|2020-05-01 03:10:00|5323.5|5322.5|5313.5|5312.5|5323.5|5322.5|5313.5|5312.5|398
1588302900000|2020-05-01 03:15:00|5314.5|5313.5|5322.5|5321.5|5324|5323|5313.5|5312.5|379
1588303200000|2020-05-01 03:20:00|5323.5|5322.5|5328.5|5327.5|5328.5|5327.5|5321.5|5320.5|149
1588303500000|2020-05-01 03:25:00|5329.5|5328.5|5336|5335|5338.5|5337.5|5326.5|5325.5|319
1588303800000|2020-05-01 03:30:00|5336.5|5335.5|5334.5|5333.5|5338.5|5337.5|5329.5|5328.5|261
1588304100000|2020-05-01 03:35:00|5333.5|5332.5|5334.5|5333.5|5335.5|5334.5|5330.5|5329.5|183
1588304400000|2020-05-01 03:40:00|5335|5334|5332|5331|5335.5|5334.5|5331.5|5330.5|126
1588304700000|2020-05-01 03:45:00|5332.5|5331.5|5329.5|5328.5|5334.5|5333.5|5327.5|5326.5|334
1588305000000|2020-05-01 03:50:00|5329|5328|5327.5|5326.5|5331.5|5330.5|5327.5|5326.5|291
1588305300000|2020-05-01 03:55:00|5328|5327|5318.5|5317.5|5328.5|5327.5|5315.5|5314.5|537
1588305600000|2020-05-01 04:00:00|5319|5318|5315|5314|5321.5|5320.5|5313.5|5312.5|280
1588305900000|2020-05-01 04:05:00|5315.5|5314.5|5323.5|5322.5|5324.5|5323.5|5313.5|5312.5|232
1588306200000|2020-05-01 04:10:00|5324.5|5323.5|5331.5|5330.5|5334|5333|5324.5|5323.5|358
1588306500000|2020-05-01 04:15:00|5332.5|5331.5|5332.5|5331.5|5333.5|5332.5|5326.5|5325.5|237
1588306800000|2020-05-01 04:20:00|5331.5|5330.5|5343.5|5342.5|5345.5|5344.5|5330.5|5329.5|346
1588307100000|2020-05-01 04:25:00|5342.5|5341.5|5347|5346|5348.5|5347.5|5339.5|5338.5|325
1588307400000|2020-05-01 04:30:00|5346.5|5345.5|5334.5|5333.5|5346.5|5345.5|5333.5|5332.5|437
1588307700000|2020-05-01 04:35:00|5335.5|5334.5|5333.5|5332.5|5339.5|5338.5|5332|5331|347
1588308000000|2020-05-01 04:40:00|5334.5|5333.5|5333.5|5332.5|5334.5|5333.5|5328.5|5327.5|261
1588308300000|2020-05-01 04:45:00|5334|5333|5337.5|5336.5|5337.5|5336.5|5331.5|5330.5|196
1588308600000|2020-05-01 04:50:00|5338|5337|5336.5|5335.5|5339.5|5338.5|5334.5|5333.5|216
1588308900000|2020-05-01 04:55:00|5337|5336|5342.5|5341.5|5342.5|5341.5|5335.5|5334.5|237
1588309200000|2020-05-01 05:00:00|5341.5|5340.5|5336.5|5335.5|5344.5|5343.5|5336.5|5335.5|497
1588309500000|2020-05-01 05:05:00|5336|5335|5325|5324|5336.5|5335.5|5324.5|5323.5|368
1588309800000|2020-05-01 05:10:00|5325.5|5324.5|5320.5|5319.5|5325.5|5324.5|5319|5318|352
1588310100000|2020-05-01 05:15:00|5319.5|5318.5|5310|5309|5319.5|5318.5|5309.5|5308.5|561
1588310400000|2020-05-01 05:20:00|5309.5|5308.5|5312.5|5311.5|5320.5|5319.5|5309.5|5308.5|245
1588310700000|2020-05-01 05:25:00|5313|5312|5321.5|5320.5|5323|5322|5312.5|5311.5|303
1588311000000|2020-05-01 05:30:00|5322.5|5321.5|5316|5315|5324.5|5323.5|5313.5|5312.5|367
1588311300000|2020-05-01 05:35:00|5315.5|5314.5|5312|5311|5317|5316|5308.5|5307.5|405
1588311600000|2020-05-01 05:40:00|5311.5|5310.5|5301.5|5300.5|5311.5|5310.5|5297.5|5296.5|648
1588311900000|2020-05-01 05:45:00|5302|5301|5291.5|5290.5|5302.5|5301.5|5291.5|5290.5|801
1588312200000|2020-05-01 05:50:00|5291|5290|5296|5295|5296.5|5295.5|5288.5|5287.5|736
1588312500000|2020-05-01 05:55:00|5296.5|5295.5|5289.5|5288.5|5296.5|5295.5|5287.5|5286.5|1079
1588312800000|2020-05-01 06:00:00|5290|5288|5237|5235|5290|5288|5235|5233|3437
1588313100000|2020-05-01 06:05:00|5237.5|5235.5|5239|5237|5249|5247|5233|5231|4537
1588313400000|2020-05-01 06:10:00|5238|5236|5255|5253|5257.5|5255.5|5238|5236|2947
1588313700000|2020-05-01 06:15:00|5255.5|5253.5|5251|5249|5256|5254|5247|5245|1396
1588314000000|2020-05-01 06:20:00|5251.5|5249.5|5250|5248|5257|5255|5246|5244|1518
1588314300000|2020-05-01 06:25:00|5251|5249|5247|5245|5261|5259|5247|5245|1841
1588314600000|2020-05-01 06:30:00|5250.5|5246.5|5258.3|5254.3|5258.3|5254.3|5248.7|5244.7|0
1588314900000|2020-05-01 06:35:00|5258.1|5254.1|5254.9|5250.9|5258.3|5254.3|5253.4|5249.4|0
1588315200000|2020-05-01 06:40:00|5255.2|5251.2|5241|5237|5256|5252|5240.7|5236.7|0
1588315500000|2020-05-01 06:45:00|5241.3|5237.3|5231.6|5227.6|5241.3|5237.3|5231.6|5227.6|0
1588315800000|2020-05-01 06:50:00|5232.1|5228.1|5222.1|5218.1|5232.7|5228.7|5220.5|5216.5|0
1588316100000|2020-05-01 06:55:00|5222.7|5218.7|5226.2|5222.2|5228.4|5224.4|5214.9|5210.9|0
1588316400000|2020-05-01 07:00:00|5226.7|5222.7|5227.3|5223.3|5235.2|5231.2|5226.2|5222.2|0
1588316700000|2020-05-01 07:05:00|5227.8|5223.8|5232|5228|5235.5|5231.5|5227.8|5223.8|0
1588317000000|2020-05-01 07:10:00|5235.5|5232.5|5242.5|5239.5|5253|5250|5235.5|5232.5|243
1588317300000|2020-05-01 07:15:00|5241.5|5238.5|5236|5233|5243.5|5240.5|5231|5228|271
1588317600000|2020-05-01 07:20:00|5236.5|5233.5|5237|5234|5252|5249|5231|5228|136
1588317900000|2020-05-01 07:25:00|5237.5|5234.5|5235|5232|5237.5|5234.5|5226.5|5223.5|228
1588318200000|2020-05-01 07:30:00|5234|5231|5223|5220|5237|5234|5222.5|5219.5|134
1588318500000|2020-05-01 07:35:00|5218.5|5215.5|5220|5217|5221.5|5218.5|5215.5|5212.5|148
1588318800000|2020-05-01 07:40:00|5219.5|5216.5|5220|5217|5221.5|5218.5|5218|5215|75
1588319100000|2020-05-01 07:45:00|5219.5|5216.5|5228|5225|5232.5|5229.5|5218.5|5215.5|44
1588319400000|2020-05-01 07:50:00|5228.5|5225.5|5232|5229|5234|5231|5228.5|5225.5|15
1588319700000|2020-05-01 07:55:00|5232.5|5229.5|5232|5229|5237.5|5234.5|5231|5228|49
1588320000000|2020-05-01 08:00:00|5232.5|5229.5|5227|5224|5234|5231|5227|5224|42
1588320300000|2020-05-01 08:05:00|5226.5|5223.5|5229|5226|5229|5226|5221.5|5218.5|60
1588320600000|2020-05-01 08:10:00|5229.5|5226.5|5234|5231|5234|5231|5228.5|5225.5|109
1588320900000|2020-05-01 08:15:00|5233.5|5230.5|5237|5234|5244|5241|5231.5|5228.5|123
1588321200000|2020-05-01 08:20:00|5237.5|5234.5|5234.5|5231.5|5240.5|5237.5|5233|5230|33
1588321500000|2020-05-01 08:25:00|5234|5231|5238|5235|5238.5|5235.5|5234|5231|33
1588321800000|2020-05-01 08:30:00|5237.5|5234.5|5233|5230|5238.5|5235.5|5232.5|5229.5|106
1588322100000|2020-05-01 08:35:00|5233.5|5230.5|5234|5231|5237.5|5234.5|5232.5|5229.5|88
1588322400000|2020-05-01 08:40:00|5233.5|5230.5|5233|5230|5234.5|5231.5|5227.5|5224.5|37
1588322700000|2020-05-01 08:45:00|5233.5|5230.5|5233.5|5230.5|5233.5|5230.5|5229.5|5226.5|21
1588323000000|2020-05-01 08:50:00|5235|5232|5235|5232|5240|5237|5234|5231|76
1588323300000|2020-05-01 08:55:00|5235.5|5232.5|5238|5235|5239|5236|5233|5230|25
1588323600000|2020-05-01 09:00:00|5238.5|5235.5|5235|5232|5239|5236|5232.5|5229.5|25
1588323900000|2020-05-01 09:05:00|5234.5|5231.5|5231.5|5228.5|5237|5234|5230|5227|42
1588324200000|2020-05-01 09:10:00|5231|5228|5231|5228|5232|5229|5227.5|5224.5|121
1588324500000|2020-05-01 09:15:00|5231.5|5228.5|5228|5225|5231.5|5228.5|5225.5|5222.5|73
1588324800000|2020-05-01 09:20:00|5227.5|5224.5|5220|5217|5227.5|5224.5|5219|5216|61
1588325100000|2020-05-01 09:25:00|5220.5|5217.5|5227|5224|5228|5225|5220.5|5217.5|25
1588325400000|2020-05-01 09:30:00|5226.5|5223.5|5224.5|5221.5|5228|5225|5221.5|5218.5|18
1588325700000|2020-05-01 09:35:00|5225|5222|5227|5224|5229.5|5226.5|5222|5219|12
1588326000000|2020-05-01 09:40:00|5226.5|5223.5|5229|5226|5229.5|5226.5|5225.5|5222.5|25
1588326300000|2020-05-01 09:45:00|5228.5|5225.5|5225|5222|5228.5|5225.5|5223.5|5220.5|23
1588326600000|2020-05-01 09:50:00|5225.5|5222.5|5225.5|5222.5|5228|5225|5223.5|5220.5|74
1588326900000|2020-05-01 09:55:00|5226|5223|5224|5221|5226.5|5223.5|5224|5221|15
1588327200000|2020-05-01 10:00:00|5223.5|5220.5|5235|5232|5235.5|5232.5|5223.5|5220.5|47
1588327500000|2020-05-01 10:05:00|5234.5|5231.5|5233|5230|5235|5232|5231|5228|24
1588327800000|2020-05-01 10:10:00|5233.5|5230.5|5238|5235|5238.5|5235.5|5233.5|5230.5|40
1588328100000|2020-05-01 10:15:00|5238.5|5235.5|5243|5240|5243|5240|5235.5|5232.5|41
1588328400000|2020-05-01 10:20:00|5242.5|5239.5|5243.5|5240.5|5245|5242|5242.5|5239.5|35
1588328700000|2020-05-01 10:25:00|5242|5239|5244|5241|5245.5|5242.5|5241|5238|41
1588329000000|2020-05-01 10:30:00|5244.5|5241.5|5246|5243|5247|5244|5244|5241|18
1588329300000|2020-05-01 10:35:00|5246.5|5243.5|5244.5|5241.5|5251.5|5248.5|5244.5|5241.5|81
1588329600000|2020-05-01 10:40:00|5245|5242|5248.5|5245.5|5249.5|5246.5|5243|5240|57
1588329900000|2020-05-01 10:45:00|5249|5246|5242|5239|5251.5|5248.5|5241.5|5238.5|31
1588330200000|2020-05-01 10:50:00|5242.5|5239.5|5244|5241|5246|5243|5241|5238|45
1588330500000|2020-05-01 10:55:00|5244.5|5241.5|5248|5245|5248|5245|5243|5240|15
1588330800000|2020-05-01 11:00:00|5248.5|5245.5|5247.5|5244.5|5249.5|5246.5|5247|5244|62
1588331100000|2020-05-01 11:05:00|5248|5245|5246|5243|5249|5246|5243|5240|28
1588331400000|2020-05-01 11:10:00|5245.5|5242.5|5246|5243|5247.5|5244.5|5242.5|5239.5|25
1588331700000|2020-05-01 11:15:00|5245.5|5242.5|5246|5243|5247|5244|5244.5|5241.5|9
1588332000000|2020-05-01 11:20:00|5245.5|5242.5|5237.5|5234.5|5245.5|5242.5|5236|5233|45
1588332300000|2020-05-01 11:25:00|5238.5|5235.5|5236|5233|5239|5236|5234|5231|13
1588332600000|2020-05-01 11:30:00|5235.5|5232.5|5236|5233|5238|5235|5232|5229|29
1588332900000|2020-05-01 11:35:00|5236.5|5233.5|5240|5237|5240|5237|5236.5|5233.5|13
1588333200000|2020-05-01 11:40:00|5240.5|5237.5|5245|5242|5245|5242|5240|5237|20
1588333500000|2020-05-01 11:45:00|5244|5241|5247|5244|5249|5246|5243.5|5240.5|17
1588333800000|2020-05-01 11:50:00|5247.5|5244.5|5247|5244|5252.5|5249.5|5245|5242|48
1588334100000|2020-05-01 11:55:00|5246.5|5243.5|5246|5243|5249.5|5246.5|5245.5|5242.5|23
1588334400000|2020-05-01 12:00:00|5246.5|5243.5|5240|5237|5246.5|5243.5|5238|5235|28
1588334700000|2020-05-01 12:05:00|5240.5|5237.5|5241.5|5238.5|5243|5240|5239|5236|29
1588335000000|2020-05-01 12:10:00|5242|5239|5246|5243|5249.5|5246.5|5240.5|5237.5|53
1588335300000|2020-05-01 12:15:00|5245.5|5242.5|5240|5237|5246|5243|5239|5236|12
1588335600000|2020-05-01 12:20:00|5239.5|5236.5|5239|5236|5242|5239|5237.5|5234.5|21
1588335900000|2020-05-01 12:25:00|5239.5|5236.5|5242|5239|5243|5240|5238.5|5235.5|8
1588336200000|2020-05-01 12:30:00|5241.5|5238.5|5239|5236|5244.5|5241.5|5238|5235|29
1588336500000|2020-05-01 12:35:00|5238.5|5235.5|5235|5232|5239|5236|5233.5|5230.5|10
1588336800000|2020-05-01 12:40:00|5235.5|5232.5|5239|5236|5239|5236|5235|5232|37
1588337100000|2020-05-01 12:45:00|5239.5|5236.5|5238|5235|5242|5239|5237.5|5234.5|16
1588337400000|2020-05-01 12:50:00|5237.5|5234.5|5238|5235|5240|5237|5235.5|5232.5|41
1588337700000|2020-05-01 12:55:00|5238.5|5235.5|5239|5236|5241.5|5238.5|5237.5|5234.5|42
1588338000000|2020-05-01 13:00:00|5238.5|5235.5|5246|5243|5246|5243|5236.5|5233.5|34
1588338300000|2020-05-01 13:05:00|5245.5|5242.5|5246|5243|5247.5|5244.5|5242|5239|61
1588338600000|2020-05-01 13:10:00|5246.5|5243.5|5251.5|5248.5|5252|5249|5246|5243|3
1588338900000|2020-05-01 13:15:00|5252|5249|5255|5252|5259|5256|5252|5249|112
1588339200000|2020-05-01 13:20:00|5257|5254|5250.5|5247.5|5259|5256|5250.5|5247.5|17
1588339500000|2020-05-01 13:25:00|5251|5248|5248|5245|5252|5249|5246.5|5243.5|12
1588339800000|2020-05-01 13:30:00|5247|5244|5259|5256|5260|5257|5243|5240|98
1588340100000|2020-05-01 13:35:00|5258.5|5255.5|5244.5|5241.5|5258.5|5255.5|5242.5|5239.5|130
1588340400000|2020-05-01 13:40:00|5246|5243|5248|5245|5249.5|5246.5|5241.5|5238.5|59
1588340700000|2020-05-01 13:45:00|5248.5|5245.5|5250|5247|5252|5249|5247|5244|34
1588341000000|2020-05-01 13:50:00|5249.5|5246.5|5242.5|5239.5|5254|5251|5242|5239|156
1588341300000|2020-05-01 13:55:00|5243|5240|5257.5|5254.5|5258|5255|5243|5240|153
1588341600000|2020-05-01 14:00:00|5260|5257|5266|5263|5270.5|5267.5|5253|5250|203
1588341900000|2020-05-01 14:05:00|5265.5|5262.5|5262|5259|5270|5267|5262|5259|56
1588342200000|2020-05-01 14:10:00|5262.5|5259.5|5251|5248|5263|5260|5249|5246|105
1588342500000|2020-05-01 14:15:00|5250.5|5247.5|5249|5246|5254|5251|5247.5|5244.5|50
1588342800000|2020-05-01 14:20:00|5249.5|5246.5|5253.5|5250.5|5256.5|5253.5|5245|5242|118
1588343100000|2020-05-01 14:25:00|5254|5251|5259.5|5256.5|5260|5257|5253|5250|69
1588343400000|2020-05-01 14:30:00|5260.5|5257.5|5252|5249|5261.5|5258.5|5241|5238|175
1588343700000|2020-05-01 14:35:00|5252.5|5249.5|5259.5|5256.5|5261.5|5258.5|5252.5|5249.5|45
1588344000000|2020-05-01 14:40:00|5259|5256|5251|5248|5259|5256|5248.5|5245.5|47
1588344300000|2020-05-01 14:45:00|5250.5|5247.5|5254|5251|5257.5|5254.5|5250|5247|67
1588344600000|2020-05-01 14:50:00|5254.5|5251.5|5254|5251|5259|5256|5252|5249|20
1588344900000|2020-05-01 14:55:00|5254.5|5251.5|5255|5252|5261.5|5258.5|5253|5250|44
1588345200000|2020-05-01 15:00:00|5256.5|5253.5|5243.5|5240.5|5257|5254|5243|5240|89
1588345500000|2020-05-01 15:05:00|5242.5|5239.5|5245|5242|5247.5|5244.5|5242|5239|89
1588345800000|2020-05-01 15:10:00|5247|5244|5243.5|5240.5|5247|5244|5242|5239|53
1588346100000|2020-05-01 15:15:00|5242.5|5239.5|5230.5|5227.5|5242.5|5239.5|5230|5227|59
1588346400000|2020-05-01 15:20:00|5231|5228|5234.5|5231.5|5238|5235|5231|5228|68
1588346700000|2020-05-01 15:25:00|5234|5231|5235|5232|5238|5235|5232.5|5229.5|66
1588347000000|2020-05-01 15:30:00|5234.5|5231.5|5230.5|5227.5|5235|5232|5230|5227|51
1588347300000|2020-05-01 15:35:00|5230|5227|5240.5|5237.5|5240.5|5237.5|5230|5227|100
1588347600000|2020-05-01 15:40:00|5240|5237|5235.5|5232.5|5240.5|5237.5|5235.5|5232.5|82
1588347900000|2020-05-01 15:45:00|5236|5233|5226|5223|5236|5233|5225|5222|67
1588348200000|2020-05-01 15:50:00|5225.5|5222.5|5224|5221|5225.5|5222.5|5220.5|5217.5|62
1588348500000|2020-05-01 15:55:00|5223.5|5220.5|5224|5221|5225|5222|5219.5|5216.5|65
1588348800000|2020-05-01 16:00:00|5223.5|5220.5|5216|5213|5223.5|5220.5|5214.5|5211.5|64
1588349100000|2020-05-01 16:05:00|5215.5|5212.5|5221|5218|5222.5|5219.5|5215|5212|71
1588349400000|2020-05-01 16:10:00|5220.5|5217.5|5236|5233|5236|5233|5220.5|5217.5|194
1588349700000|2020-05-01 16:15:00|5235.5|5232.5|5236|5233|5238.5|5235.5|5233|5230|114
1588350000000|2020-05-01 16:20:00|5236.5|5233.5|5236|5233|5240|5237|5234.5|5231.5|61
1588350300000|2020-05-01 16:25:00|5235.5|5232.5|5232.5|5229.5|5237|5234|5232.5|5229.5|36
1588350600000|2020-05-01 16:30:00|5233|5230|5235|5232|5235.5|5232.5|5226.5|5223.5|49
1588350900000|2020-05-01 16:35:00|5234.5|5231.5|5233|5230|5236|5233|5231.5|5228.5|30
1588351200000|2020-05-01 16:40:00|5233.5|5230.5|5229.5|5226.5|5234|5231|5227|5224|34
1588351500000|2020-05-01 16:45:00|5230|5227|5232|5229|5234|5231|5229.5|5226.5|17
1588351800000|2020-05-01 16:50:00|5232.5|5229.5|5233.5|5230.5|5234|5231|5231.5|5228.5|13
1588352100000|2020-05-01 16:55:00|5233|5230|5234.5|5231.5|5236|5233|5233|5230|35
1588352400000|2020-05-01 17:00:00|5233.5|5230.5|5235|5232|5235.5|5232.5|5233.5|5230.5|59
1588352700000|2020-05-01 17:05:00|5235.5|5232.5|5233.5|5230.5|5235.5|5232.5|5231|5228|23
1588353000000|2020-05-01 17:10:00|5234|5231|5231.5|5228.5|5235|5232|5231|5228|16
1588353300000|2020-05-01 17:15:00|5231|5228|5201|5198|5231|5228|5201|5198|524
1588353600000|2020-05-01 17:20:00|5201.5|5198.5|5211|5208|5212|5209|5201.5|5198.5|34
1588353900000|2020-05-01 17:25:00|5211.5|5208.5|5216.5|5213.5|5217|5214|5211.5|5208.5|15
1588354200000|2020-05-01 17:30:00|5216|5213|5217|5214|5219|5216|5215|5212|11
1588354500000|2020-05-01 17:35:00|5216.5|5213.5|5214.5|5211.5|5216.5|5213.5|5214.5|5211.5|13
1588354800000|2020-05-01 17:40:00|5212.5|5209.5|5211.5|5208.5|5214.5|5211.5|5210|5207|18
1588355100000|2020-05-01 17:45:00|5212|5209|5213.5|5210.5|5213.5|5210.5|5210.5|5207.5|4
1588355400000|2020-05-01 17:50:00|5213|5210|5215|5212|5216.5|5213.5|5213|5210|7
1588355700000|2020-05-01 17:55:00|5214.5|5211.5|5218|5215|5218|5215|5214.5|5211.5|6
1588356000000|2020-05-01 18:00:00|5217.5|5214.5|5219|5216|5219.5|5216.5|5214.5|5211.5|10
1588356300000|2020-05-01 18:05:00|5219.5|5216.5|5222|5219|5223|5220|5219.5|5216.5|14
1588356600000|2020-05-01 18:10:00|5222.5|5219.5|5224|5221|5225.5|5222.5|5219.5|5216.5|51
1588356900000|2020-05-01 18:15:00|5224.5|5221.5|5227|5224|5227.5|5224.5|5224.5|5221.5|18
1588357200000|2020-05-01 18:20:00|5227.5|5224.5|5232|5229|5232.5|5229.5|5227.5|5224.5|5
1588357500000|2020-05-01 18:25:00|5232.5|5229.5|5234|5231|5234.5|5231.5|5232|5229|4
1588357800000|2020-05-01 18:30:00|5233.5|5230.5|5230|5227|5233.5|5230.5|5230|5227|8
1588358100000|2020-05-01 18:35:00|5230.5|5227.5|5231.5|5228.5|5232.5|5229.5|5230|5227|2
1588358400000|2020-05-01 18:40:00|5231|5228|5231|5228|5233|5230|5230|5227|7
1588358700000|2020-05-01 18:45:00|5230.5|5227.5|5233|5230|5233.5|5230.5|5230.5|5227.5|2
1588359000000|2020-05-01 18:50:00|5231.5|5228.5|5231.5|5228.5|5231.5|5228.5|5229.5|5226.5|19
1588359300000|2020-05-01 18:55:00|5231|5228|5232.5|5229.5|5232.5|5229.5|5230|5227|8
1588359600000|2020-05-01 19:00:00|5233|5230|5233.5|5230.5|5238.5|5235.5|5233|5230|14
1588359900000|2020-05-01 19:05:00|5233|5230|5235|5232|5236.5|5233.5|5232|5229|8
1588360200000|2020-05-01 19:10:00|5236|5233|5240.5|5237.5|5240.5|5237.5|5236|5233|16
1588360500000|2020-05-01 19:15:00|5241|5238|5240.5|5237.5|5245.5|5242.5|5240.5|5237.5|14
1588360800000|2020-05-01 19:20:00|5241|5238|5237.5|5234.5|5244|5241|5237|5234|17
1588361100000|2020-05-01 19:25:00|5237|5234|5233|5230|5238.5|5235.5|5231.5|5228.5|45
1588361400000|2020-05-01 19:30:00|5233.5|5230.5|5239|5236|5240.5|5237.5|5233|5230|85
1588361700000|2020-05-01 19:35:00|5238.5|5235.5|5243|5240|5243|5240|5236.5|5233.5|76
1588362000000|2020-05-01 19:40:00|5243.5|5240.5|5242|5239|5245|5242|5237.5|5234.5|40
1588362300000|2020-05-01 19:45:00|5240.5|5237.5|5250.5|5247.5|5251|5248|5240|5237|252
1588362600000|2020-05-01 19:50:00|5251|5248|5240.5|5237.5|5251|5248|5240|5237|367
1588362900000|2020-05-01 19:55:00|5241|5238|5245.5|5242.5|5249.5|5246.5|5241|5238|257
1588363200000|2020-05-01 20:00:00|5245|5242|5244|5241|5253|5250|5244|5241|10
1588363500000|2020-05-01 20:05:00|5243.5|5240.5|5245|5242|5245|5242|5241.5|5238.5|12
1588363800000|2020-05-01 20:10:00|5246|5243|5246|5243|5246.5|5243.5|5246|5243|4
1588364100000|2020-05-01 20:15:00|5245|5242|5249.5|5246.5|5250.5|5247.5|5244.5|5241.5|7
1588364400000|2020-05-01 20:20:00|5249|5246|5245.5|5242.5|5249.5|5246.5|5243|5240|13
1588364700000|2020-05-01 20:25:00|5246|5243|5252.5|5249.5|5252.5|5249.5|5245.5|5242.5|11
1588365000000|2020-05-01 20:30:00|5252|5249|5245|5242|5252|5249|5245|5242|17
1588365300000|2020-05-01 20:35:00|5244.5|5241.5|5243.5|5240.5|5244.5|5241.5|5242.5|5239.5|8
1588365600000|2020-05-01 20:40:00|5243|5240|5240|5237|5243.5|5240.5|5240|5237|10
1588365900000|2020-05-01 20:45:00|5241|5238|5249|5246|5251|5248|5239.5|5236.5|72
1588366200000|2020-05-01 20:50:00|5247|5244|5245.5|5242.5|5248|5245|5243.5|5240.5|15
1588366500000|2020-05-01 20:55:00|5245|5242|5246|5243|5246.5|5243.5|5243|5240|20
1588543200000|2020-05-03 22:00:00|5183.3|5179.3|5189.5|5185.5|5195.7|5191.7|5183.3|5179.3|0
1588543500000|2020-05-03 22:05:00|5190.6|5186.6|5197.4|5193.4|5201.9|5197.9|5190.6|5186.6|0
1588543800000|2020-05-03 22:10:00|5197.2|5193.2|5199|5195|5207.5|5203.5|5192.9|5188.9|0
1588544100000|2020-05-03 22:15:00|5199.3|5195.3|5191.2|5187.2|5201.1|5197.1|5188.1|5184.1|0
1588544400000|2020-05-03 22:20:00|5190.7|5186.7|5183.3|5179.3|5191.8|5187.8|5181.4|5177.4|0
1588544700000|2020-05-03 22:25:00|5183.8|5179.8|5173.7|5169.7|5189|5185|5170.6|5166.6|0
1588545000000|2020-05-03 22:30:00|5173.4|5169.4|5176|5172|5180.7|5176.7|5171.1|5167.1|0
1588545300000|2020-05-03 22:35:00|5176.5|5172.5|5176.1|5172.1|5178.8|5174.8|5168.9|5164.9|0
1588545600000|2020-05-03 22:40:00|5176.4|5172.4|5167.5|5163.5|5180.5|5176.5|5167.3|5163.3|0
1588545900000|2020-05-03 22:45:00|5167.8|5163.8|5180.2|5176.2|5182.6|5178.6|5167.5|5163.5|0
1588546200000|2020-05-03 22:50:00|5180.4|5176.4|5182.1|5178.1|5182.3|5178.3|5174.7|5170.7|0
1588546500000|2020-05-03 22:55:00|5181.9|5177.9|5186.4|5182.4|5187.5|5183.5|5178.5|5174.5|0
1588546800000|2020-05-03 23:00:00|5186.9|5182.9|5183.5|5179.5|5193.7|5189.7|5182.5|5178.5|0
1588547100000|2020-05-03 23:05:00|5182.9|5178.9|5186.3|5182.3|5188.2|5184.2|5174.1|5170.1|0
1588547400000|2020-05-03 23:10:00|5186.1|5182.1|5189.7|5185.7|5191.7|5187.7|5179.4|5175.4|0
1588547700000|2020-05-03 23:15:00|5190.2|5186.2|5198.6|5194.6|5199.1|5195.1|5188.1|5184.1|0
1588548000000|2020-05-03 23:20:00|5198.3|5194.3|5197.6|5193.6|5199.8|5195.8|5194.3|5190.3|0
1588548300000|2020-05-03 23:25:00|5197.1|5193.1|5196.7|5192.7|5200.3|5196.3|5194.3|5190.3|0
1588548600000|2020-05-03 23:30:00|5197|5193|5182|5178|5197.2|5193.2|5182|5178|0
1588548900000|2020-05-03 23:35:00|5181.7|5177.7|5184.5|5180.5|5184.9|5180.9|5177.3|5173.3|0
1588549200000|2020-05-03 23:40:00|5184.2|5180.2|5173.8|5169.8|5184.5|5180.5|5169.4|5165.4|0
1588549500000|2020-05-03 23:45:00|5174.1|5170.1|5149.6|5145.6|5174.1|5170.1|5148.9|5144.9|0
1588549800000|2020-05-03 23:50:00|5158.7|5156.7|5179.7|5177.7|5179.7|5177.7|5158.7|5156.7|1176
1588550100000|2020-05-03 23:55:00|5180.2|5178.2|5198.7|5196.7|5199.7|5197.7|5175.2|5173.2|795
1588550400000|2020-05-04 00:00:00|5198.2|5196.2|5202.2|5201.2|5216.7|5215.7|5196.7|5195.7|1280
1588550700000|2020-05-04 00:05:00|5200.2|5199.2|5212.7|5211.7|5214.7|5213.7|5194.7|5193.7|938
1588551000000|2020-05-04 00:10:00|5216.7|5215.7|5217.2|5216.2|5224.2|5223.2|5210.2|5209.2|676
1588551300000|2020-05-04 00:15:00|5216.7|5215.7|5230.2|5229.2|5231.7|5230.7|5216.2|5215.2|776
1588551600000|2020-05-04 00:20:00|5231.2|5230.2|5215.7|5214.7|5231.2|5230.2|5210.2|5209.2|618
1588551900000|2020-05-04 00:25:00|5215.2|5214.2|5219.7|5218.7|5228.2|5227.2|5213.7|5212.7|579
1588552200000|2020-05-04 00:30:00|5219.2|5218.2|5187.2|5186.2|5221.2|5220.2|5187.2|5186.2|650
1588552500000|2020-05-04 00:35:00|5186.7|5185.7|5175.2|5174.2|5193.2|5192.2|5174.2|5173.2|693
1588552800000|2020-05-04 00:40:00|5174.2|5173.2|5197.2|5196.2|5197.7|5196.7|5172.2|5171.2|544
1588553100000|2020-05-04 00:45:00|5197.7|5196.7|5204.2|5203.2|5212.2|5211.2|5194.7|5193.7|695
1588553400000|2020-05-04 00:50:00|5204.7|5203.7|5191.2|5190.2|5204.7|5203.7|5188.2|5187.2|399
1588553700000|2020-05-04 00:55:00|5190.7|5189.7|5203.7|5202.7|5208.2|5207.2|5188.2|5187.2|446
1588554000000|2020-05-04 01:00:00|5204.2|5203.2|5208.2|5207.2|5221.7|5220.7|5202.7|5201.7|406
1588554300000|2020-05-04 01:05:00|5207.7|5206.7|5208.2|5207.2|5214.7|5213.7|5207.2|5206.2|229
1588554600000|2020-05-04 01:10:00|5208.7|5207.7|5199.7|5198.7|5208.7|5207.7|5195.7|5194.7|293
1588554900000|2020-05-04 01:15:00|5200.2|5199.2|5205.2|5204.2|5206.7|5205.7|5198.2|5197.2|279
1588555200000|2020-05-04 01:20:00|5205.7|5204.7|5208.2|5207.2|5209.7|5208.7|5204.7|5203.7|303
1588555500000|2020-05-04 01:25:00|5207.7|5206.7|5226.2|5225.2|5227.2|5226.2|5207.7|5206.7|418
1588555800000|2020-05-04 01:30:00|5226.7|5225.7|5237.7|5236.7|5238.2|5237.2|5218.7|5217.7|407
1588556100000|2020-05-04 01:35:00|5237.2|5236.2|5231.2|5230.2|5242.2|5241.2|5228.2|5227.2|579
1588556400000|2020-05-04 01:40:00|5230.7|5229.7|5224.7|5223.7|5236.2|5235.2|5224.2|5223.2|328
1588556700000|2020-05-04 01:45:00|5224.2|5223.2|5245.2|5244.2|5245.7|5244.7|5223.7|5222.7|506
1588557000000|2020-05-04 01:50:00|5245.7|5244.7|5265.2|5264.2|5265.7|5264.7|5243.7|5242.7|656
1588557300000|2020-05-04 01:55:00|5264.7|5263.7|5277.7|5276.7|5288.7|5287.7|5264.2|5263.2|984
1588557600000|2020-05-04 02:00:00|5280.2|5279.2|5277.7|5276.7|5287.2|5286.2|5270.2|5269.2|604
1588557900000|2020-05-04 02:05:00|5277.2|5276.2|5262.2|5261.2|5284.7|5283.7|5261.2|5260.2|470
1588558200000|2020-05-04 02:10:00|5261.7|5260.7|5256.7|5255.7|5265.7|5264.7|5245.7|5244.7|612
1588558500000|2020-05-04 02:15:00|5256.2|5255.2|5265.7|5264.7|5272.2|5271.2|5251.2|5250.2|441
1588558800000|2020-05-04 02:20:00|5266.2|5265.2|5265.2|5264.2|5276.7|5275.7|5265.2|5264.2|263
1588559100000|2020-05-04 02:25:00|5264.7|5263.7|5269.2|5268.2|5276.2|5275.2|5264.7|5263.7|216
1588559400000|2020-05-04 02:30:00|5269.7|5268.7|5272.2|5271.2|5278.2|5277.2|5267.2|5266.2|266
1588559700000|2020-05-04 02:35:00|5272.7|5271.7|5277.2|5276.2|5279.7|5278.7|5270.7|5269.7|313
1588560000000|2020-05-04 02:40:00|5277.7|5276.7|5276.7|5275.7|5285.7|5284.7|5274.7|5273.7|239
1588560300000|2020-05-04 02:45:00|5277.2|5276.2|5282.7|5281.7|5285.7|5284.7|5273.7|5272.7|336
1588560600000|2020-05-04 02:50:00|5282.2|5281.2|5285.2|5284.2|5288.7|5287.7|5282.2|5281.2|223
1588560900000|2020-05-04 02:55:00|5284.7|5283.7|5285.7|5284.7|5286.7|5285.7|5280.7|5279.7|245
1588561200000|2020-05-04 03:00:00|5285.2|5284.2|5296.7|5295.7|5296.7|5295.7|5285.2|5284.2|409
1588561500000|2020-05-04 03:05:00|5296.2|5295.2|5301.2|5300.2|5305.2|5304.2|5294.7|5293.7|611
1588561800000|2020-05-04 03:10:00|5300.7|5299.7|5301.7|5300.7|5305.7|5304.7|5298.7|5297.7|299
1588562100000|2020-05-04 03:15:00|5301.2|5300.2|5298.7|5297.7|5302.7|5301.7|5289.7|5288.7|311
1588562400000|2020-05-04 03:20:00|5297.7|5296.7|5293.7|5292.7|5299.7|5298.7|5286.7|5285.7|242
1588562700000|2020-05-04 03:25:00|5294.7|5293.7|5290.2|5289.2|5299.7|5298.7|5288.7|5287.7|241
1588563000000|2020-05-04 03:30:00|5290.7|5289.7|5298.2|5297.2|5299.2|5298.2|5289.7|5288.7|185
1588563300000|2020-05-04 03:35:00|5298.7|5297.7|5292.2|5291.2|5300.7|5299.7|5291.7|5290.7|226
1588563600000|2020-05-04 03:40:00|5292.7|5291.7|5297.7|5296.7|5298.7|5297.7|5292.2|5291.2|257
1588563900000|2020-05-04 03:45:00|5298.7|5297.7|5309.7|5308.7|5309.7|5308.7|5296.2|5295.2|452
1588564200000|2020-05-04 03:50:00|5308.7|5307.7|5308.2|5307.2|5311.7|5310.7|5305.7|5304.7|356
1588564500000|2020-05-04 03:55:00|5307.7|5306.7|5306.7|5305.7|5309.7|5308.7|5305.7|5304.7|323
1588564800000|2020-05-04 04:00:00|5307.7|5306.7|5301.7|5300.7|5307.7|5306.7|5300.7|5299.7|479
1588565100000|2020-05-04 04:05:00|5301.2|5300.2|5301.7|5300.7|5305.7|5304.7|5300.2|5299.2|517
1588565400000|2020-05-04 04:10:00|5301.2|5300.2|5292.7|5291.7|5301.7|5300.7|5292.2|5291.2|358
1588565700000|2020-05-04 04:15:00|5291.7|5290.7|5288.7|5287.7|5294.7|5293.7|5287.7|5286.7|454
1588566000000|2020-05-04 04:20:00|5289.2|5288.2|5289.7|5288.7|5295.7|5294.7|5286.7|5285.7|442
1588566300000|2020-05-04 04:25:00|5289.2|5288.2|5285.7|5284.7|5301.7|5300.7|5285.7|5284.7|624
1588566600000|2020-05-04 04:30:00|5286.7|5285.7|5295.2|5294.2|5301.7|5300.7|5283.7|5282.7|724
1588566900000|2020-05-04 04:35:00|5294.7|5293.7|5311.7|5310.7|5312.7|5311.7|5294.7|5293.7|765
1588567200000|2020-05-04 04:40:00|5310.7|5309.7|5311.7|5310.7|5317.7|5316.7|5308.2|5307.2|489
1588567500000|2020-05-04 04:45:00|5311.2|5310.2|5316.7|5315.7|5318.7|5317.7|5308.7|5307.7|331
1588567800000|2020-05-04 04:50:00|5315.7|5314.7|5308.7|5307.7|5318.7|5317.7|5305.7|5304.7|320
1588568100000|2020-05-04 04:55:00|5309.7|5308.7|5307.2|5306.2|5313.2|5312.2|5307.2|5306.2|296
1588568400000|2020-05-04 05:00:00|5307.7|5306.7|5309.7|5308.7|5311.7|5310.7|5303.7|5302.7|614
1588568700000|2020-05-04 05:05:00|5310.2|5309.2|5311.7|5310.7|5313.2|5312.2|5306.7|5305.7|435
1588569000000|2020-05-04 05:10:00|5312.7|5311.7|5326.7|5325.7|5328.7|5327.7|5311.7|5310.7|747
1588569300000|2020-05-04 05:15:00|5327.7|5326.7|5336.7|5335.7|5338.7|5337.7|5326.7|5325.7|973
1588569600000|2020-05-04 05:20:00|5337.7|5336.7|5336.7|5335.7|5338.7|5337.7|5333.7|5332.7|473
1588569900000|2020-05-04 05:25:00|5336.2|5335.2|5329.7|5328.7|5336.2|5335.2|5329.7|5328.7|472
1588570200000|2020-05-04 05:30:00|5329.2|5328.2|5314.7|5313.7|5329.2|5328.2|5310.7|5309.7|518
1588570500000|2020-05-04 05:35:00|5315.7|5314.7|5328.7|5327.7|5330.7|5329.7|5313.7|5312.7|680
1588570800000|2020-05-04 05:40:00|5329.7|5328.7|5327.7|5326.7|5330.7|5329.7|5320.7|5319.7|486
1588571100000|2020-05-04 05:45:00|5328.2|5327.2|5335.2|5334.2|5337.7|5336.7|5326.7|5325.7|762
1588571400000|2020-05-04 05:50:00|5334.7|5333.7|5317.7|5316.7|5334.7|5333.7|5317.7|5316.7|559
1588571700000|2020-05-04 05:55:00|5318.7|5317.7|5330.2|5329.2|5333.7|5332.7|5315.7|5314.7|861
1588572000000|2020-05-04 06:00:00|5330.7|5328.7|5314.2|5312.2|5334.2|5332.2|5313.2|5311.2|1610
1588572300000|2020-05-04 06:05:00|5314.7|5312.7|5325.7|5323.7|5335.2|5333.2|5311.2|5309.2|2336
1588572600000|2020-05-04 06:10:00|5326.2|5324.2|5324.7|5322.7|5330.7|5328.7|5322.2|5320.2|1492
1588572900000|2020-05-04 06:15:00|5324.2|5322.2|5324.2|5322.2|5324.7|5322.7|5320.2|5318.2|401
1588573200000|2020-05-04 06:20:00|5325.2|5323.2|5327.2|5325.2|5329.7|5327.7|5322.2|5320.2|861
1588573500000|2020-05-04 06:25:00|5327.7|5325.7|5328.2|5326.2|5329.7|5327.7|5324.2|5322.2|1328
1588573800000|2020-05-04 06:30:00|5328.6|5324.6|5334.2|5330.2|5335|5331|5325|5321|0
1588574100000|2020-05-04 06:35:00|5334.4|5330.4|5349.5|5345.5|5350.5|5346.5|5334.3|5330.3|0
1588574400000|2020-05-04 06:40:00|5350.2|5346.2|5349.6|5345.6|5352.3|5348.3|5348.1|5344.1|0
1588574700000|2020-05-04 06:45:00|5349.7|5345.7|5349.7|5345.7|5361.9|5357.9|5349.7|5345.7|0
1588575000000|2020-05-04 06:50:00|5349.9|5345.9|5346.1|5342.1|5354.5|5350.5|5345.2|5341.2|0
1588575300000|2020-05-04 06:55:00|5345|5341|5348.6|5344.6|5351.1|5347.1|5342.5|5338.5|0
1588575600000|2020-05-04 07:00:00|5348.7|5344.7|5341.1|5337.1|5355.5|5351.5|5333.7|5329.7|0
1588575900000|2020-05-04 07:05:00|5341.3|5337.3|5341.9|5337.9|5345.9|5341.9|5336.3|5332.3|0
1588576200000|2020-05-04 07:10:00|5341.7|5337.7|5338.7|5335.7|5341.7|5337.7|5323.7|5320.7|648
1588576500000|2020-05-04 07:15:00|5339.2|5336.2|5320.7|5317.7|5339.2|5336.2|5319.7|5316.7|253
1588576800000|2020-05-04 07:20:00|5320.2|5317.2|5314.2|5311.2|5321.7|5318.7|5309.7|5306.7|221
1588577100000|2020-05-04 07:25:00|5313.7|5310.7|5310.2|5307.2|5318.2|5315.2|5310.2|5307.2|110
1588577400000|2020-05-04 07:30:00|5311.2|5308.2|5325.2|5322.2|5326.7|5323.7|5310.7|5307.7|95
1588577700000|2020-05-04 07:35:00|5324.7|5321.7|5323.2|5320.2|5327.2|5324.2|5317.7|5314.7|73
1588578000000|2020-05-04 07:40:00|5322.7|5319.7|5325.7|5322.7|5330.2|5327.2|5320.2|5317.2|115
1588578300000|2020-05-04 07:45:00|5326.7|5323.7|5337.2|5334.2|5337.2|5334.2|5324.7|5321.7|94
1588578600000|2020-05-04 07:50:00|5336.7|5333.7|5330.7|5327.7|5338.7|5335.7|5329.2|5326.2|73
1588578900000|2020-05-04 07:55:00|5331.7|5328.7|5322.2|5319.2|5335.2|5332.2|5322.2|5319.2|116
1588579200000|2020-05-04 08:00:00|5322.7|5319.7|5333.2|5330.2|5333.2|5330.2|5320.7|5317.7|84
1588579500000|2020-05-04 08:05:00|5332.7|5329.7|5322.2|5319.2|5333.2|5330.2|5320.2|5317.2|190
1588579800000|2020-05-04 08:10:00|5322.7|5319.7|5314.7|5311.7|5325.2|5322.2|5312.2|5309.2|38
1588580100000|2020-05-04 08:15:00|5314.2|5311.2|5305.2|5302.2|5314.2|5311.2|5304.2|5301.2|105
1588580400000|2020-05-04 08:20:00|5304.7|5301.7|5304.2|5301.2|5311.2|5308.2|5303.7|5300.7|61
1588580700000|2020-05-04 08:25:00|5305.2|5302.2|5307.2|5304.2|5308.7|5305.7|5304.2|5301.2|23
1588581000000|2020-05-04 08:30:00|5307.7|5304.7|5302.2|5299.2|5308.2|5305.2|5301.7|5298.7|61
1588581300000|2020-05-04 08:35:00|5301.7|5298.7|5303.2|5300.2|5304.2|5301.2|5301.2|5298.2|21
1588581600000|2020-05-04 08:40:00|5303.7|5300.7|5303.2|5300.2|5309.2|5306.2|5302.7|5299.7|39
1588581900000|2020-05-04 08:45:00|5302.7|5299.7|5303.2|5300.2|5307.7|5304.7|5302.7|5299.7|29
1588582200000|2020-05-04 08:50:00|5303.7|5300.7|5301.2|5298.2|5304.7|5301.7|5299.2|5296.2|26
1588582500000|2020-05-04 08:55:00|5300.7|5297.7|5297.7|5294.7|5301.7|5298.7|5296.7|5293.7|50
1588582800000|2020-05-04 09:00:00|5296.7|5293.7|5287.2|5284.2|5297.2|5294.2|5286.7|5283.7|53
1588583100000|2020-05-04 09:05:00|5286.7|5283.7|5288.2|5285.2|5290.7|5287.7|5286.2|5283.2|24
1588583400000|2020-05-04 09:10:00|5287.7|5284.7|5285.2|5282.2|5289.7|5286.7|5284.2|5281.2|34
1588583700000|2020-05-04 09:15:00|5285.7|5282.7|5276.2|5273.2|5285.7|5282.7|5275.2|5272.2|81
1588584000000|2020-05-04 09:20:00|5276.7|5273.7|5274.2|5271.2|5278.2|5275.2|5272.7|5269.7|71
1588584300000|2020-05-04 09:25:00|5274.7|5271.7|5276.7|5273.7|5277.2|5274.2|5273.7|5270.7|59
1588584600000|2020-05-04 09:30:00|5276.2|5273.2|5274.2|5271.2|5278.7|5275.7|5271.7|5268.7|47
1588584900000|2020-05-04 09:35:00|5273.7|5270.7|5276.2|5273.2|5281.7|5278.7|5271.7|5268.7|65
1588585200000|2020-05-04 09:40:00|5276.7|5273.7|5284.7|5281.7|5285.7|5282.7|5276.2|5273.2|43
1588585500000|2020-05-04 09:45:00|5285.2|5282.2|5293.2|5290.2|5293.2|5290.2|5285.2|5282.2|23
1588585800000|2020-05-04 09:50:00|5292.7|5289.7|5297.7|5294.7|5298.7|5295.7|5292.2|5289.2|28
1588586100000|2020-05-04 09:55:00|5297.2|5294.2|5302.2|5299.2|5302.2|5299.2|5296.7|5293.7|50
1588586400000|2020-05-04 10:00:00|5301.7|5298.7|5294.7|5291.7|5303.7|5300.7|5294.2|5291.2|27
1588586700000|2020-05-04 10:05:00|5295.2|5292.2|5299.7|5296.7|5300.2|5297.2|5294.7|5291.7|24
1588587000000|2020-05-04 10:10:00|5300.7|5297.7|5308.2|5305.2|5308.2|5305.2|5300.7|5297.7|16
1588587300000|2020-05-04 10:15:00|5307.7|5304.7|5318.2|5315.2|5318.2|5315.2|5307.7|5304.7|67
1588587600000|2020-05-04 10:20:00|5317.7|5314.7|5314.2|5311.2|5319.2|5316.2|5314.2|5311.2|15
1588587900000|2020-05-04 10:25:00|5314.7|5311.7|5307.7|5304.7|5315.2|5312.2|5307.2|5304.2|43
1588588200000|2020-05-04 10:30:00|5308.7|5305.7|5304.7|5301.7|5311.2|5308.2|5304.7|5301.7|103
1588588500000|2020-05-04 10:35:00|5305.2|5302.2|5304.7|5301.7|5306.7|5303.7|5301.2|5298.2|12
1588588800000|2020-05-04 10:40:00|5305.2|5302.2|5314.2|5311.2|5315.7|5312.7|5305.2|5302.2|15
1588589100000|2020-05-04 10:45:00|5313.7|5310.7|5312.7|5309.7|5315.2|5312.2|5310.7|5307.7|12
1588589400000|2020-05-04 10:50:00|5313.2|5310.2|5311.2|5308.2|5314.2|5311.2|5308.7|5305.7|40
1588589700000|2020-05-04 10:55:00|5310.7|5307.7|5317.2|5314.2|5318.2|5315.2|5310.7|5307.7|87
1588590000000|2020-05-04 11:00:00|5317.7|5314.7|5311.2|5308.2|5318.2|5315.2|5309.7|5306.7|47
1588590300000|2020-05-04 11:05:00|5310.2|5307.2|5307.2|5304.2|5314.7|5311.7|5306.7|5303.7|9
1588590600000|2020-05-04 11:10:00|5307.7|5304.7|5310.7|5307.7|5310.7|5307.7|5306.7|5303.7|11
1588590900000|2020-05-04 11:15:00|5309.7|5306.7|5309.2|5306.2|5311.2|5308.2|5307.2|5304.2|32
1588591200000|2020-05-04 11:20:00|5309.7|5306.7|5305.2|5302.2|5310.7|5307.7|5305.2|5302.2|19
1588591500000|2020-05-04 11:25:00|5305.7|5302.7|5309.2|5306.2|5312.7|5309.7|5305.7|5302.7|20
1588591800000|2020-05-04 11:30:00|5309.7|5306.7|5313.2|5310.2|5317.2|5314.2|5309.2|5306.2|64
1588592100000|2020-05-04 11:35:00|5313.7|5310.7|5316.2|5313.2|5317.7|5314.7|5313.2|5310.2|22
1588592400000|2020-05-04 11:40:00|5315.7|5312.7|5314.2|5311.2|5318.2|5315.2|5312.7|5309.7|28
1588592700000|2020-05-04 11:45:00|5314.7|5311.7|5315.2|5312.2|5317.2|5314.2|5312.7|5309.7|14
1588593000000|2020-05-04 11:50:00|5315.7|5312.7|5324.2|5321.2|5325.7|5322.7|5314.2|5311.2|35
1588593300000|2020-05-04 11:55:00|5324.7|5321.7|5316.7|5313.7|5326.2|5323.2|5316.7|5313.7|22
1588593600000|2020-05-04 12:00:00|5315.7|5312.7|5311.2|5308.2|5316.2|5313.2|5309.2|5306.2|34
1588593900000|2020-05-04 12:05:00|5311.7|5308.7|5317.2|5314.2|5317.2|5314.2|5306.7|5303.7|28
1588594200000|2020-05-04 12:10:00|5317.7|5314.7|5323.7|5320.7|5326.2|5323.2|5315.2|5312.2|28
1588594500000|2020-05-04 12:15:00|5324.2|5321.2|5318.2|5315.2|5326.2|5323.2|5318.2|5315.2|56
1588594800000|2020-05-04 12:20:00|5318.7|5315.7|5324.7|5321.7|5324.7|5321.7|5317.2|5314.2|34
1588595100000|2020-05-04 12:25:00|5325.2|5322.2|5326.7|5323.7|5330.2|5327.2|5325.2|5322.2|23
1588595400000|2020-05-04 12:30:00|5327.2|5324.2|5324.7|5321.7|5333.2|5330.2|5324.7|5321.7|28
1588595700000|2020-05-04 12:35:00|5324.2|5321.2|5318.7|5315.7|5325.7|5322.7|5317.7|5314.7|44
1588596000000|2020-05-04 12:40:00|5320.2|5317.2|5320.2|5317.2|5323.2|5320.2|5316.2|5313.2|72
1588596300000|2020-05-04 12:45:00|5320.7|5317.7|5317.2|5314.2|5320.7|5317.7|5313.7|5310.7|44
1588596600000|2020-05-04 12:50:00|5317.7|5314.7|5314.2|5311.2|5319.2|5316.2|5313.7|5310.7|41
1588596900000|2020-05-04 12:55:00|5314.7|5311.7|5312.7|5309.7|5315.7|5312.7|5311.2|5308.2|41
1588597200000|2020-05-04 13:00:00|5312.2|5309.2|5308.7|5305.7|5313.7|5310.7|5305.7|5302.7|65
1588597500000|2020-05-04 13:05:00|5309.2|5306.2|5308.2|5305.2|5313.7|5310.7|5308.2|5305.2|33
1588597800000|2020-05-04 13:10:00|5310.2|5307.2|5321.2|5318.2|5323.2|5320.2|5310.2|5307.2|48
1588598100000|2020-05-04 13:15:00|5321.7|5318.7|5310.7|5307.7|5323.2|5320.2|5309.2|5306.2|28
1588598400000|2020-05-04 13:20:00|5311.2|5308.2|5323.7|5320.7|5323.7|5320.7|5310.7|5307.7|7
1588598700000|2020-05-04 13:25:00|5324.2|5321.2|5318.2|5315.2|5325.7|5322.7|5314.7|5311.7|10
1588599000000|2020-05-04 13:30:00|5319.2|5316.2|5310.2|5307.2|5321.2|5318.2|5304.2|5301.2|127
1588599300000|2020-05-04 13:35:00|5309.7|5306.7|5308.2|5305.2|5310.2|5307.2|5300.2|5297.2|80
1588599600000|2020-05-04 13:40:00|5307.7|5304.7|5319.2|5316.2|5319.2|5316.2|5305.2|5302.2|71
1588599900000|2020-05-04 13:45:00|5319.7|5316.7|5330.2|5327.2|5330.2|5327.2|5316.7|5313.7|42
1588600200000|2020-05-04 13:50:00|5329.7|5326.7|5339.2|5336.2|5341.7|5338.7|5324.7|5321.7|91
1588600500000|2020-05-04 13:55:00|5338.7|5335.7|5338.2|5335.2|5343.2|5340.2|5336.2|5333.2|40
1588600800000|2020-05-04 14:00:00|5338.7|5335.7|5358.2|5355.2|5363.2|5360.2|5338.2|5335.2|177
1588601100000|2020-05-04 14:05:00|5358.7|5355.7|5357.2|5354.2|5364.2|5361.2|5354.7|5351.7|160
1588601400000|2020-05-04 14:10:00|5357.7|5354.7|5363.7|5360.7|5365.2|5362.2|5352.7|5349.7|143
1588601700000|2020-05-04 14:15:00|5362.2|5359.2|5361.2|5358.2|5371.7|5368.7|5361.2|5358.2|159
1588602000000|2020-05-04 14:20:00|5360.7|5357.7|5347.2|5344.2|5362.7|5359.7|5347.2|5344.2|126
1588602300000|2020-05-04 14:25:00|5347.7|5344.7|5342.2|5339.2|5350.7|5347.7|5337.7|5334.7|215
1588602600000|2020-05-04 14:30:00|5342.7|5339.7|5334.7|5331.7|5342.7|5339.7|5333.2|5330.2|158
1588602900000|2020-05-04 14:35:00|5335.2|5332.2|5344.7|5341.7|5344.7|5341.7|5333.2|5330.2|70
1588603200000|2020-05-04 14:40:00|5344.2|5341.2|5345.7|5342.7|5349.7|5346.7|5341.7|5338.7|58
1588603500000|2020-05-04 14:45:00|5346.7|5343.7|5348.2|5345.2|5348.7|5345.7|5341.2|5338.2|70
1588603800000|2020-05-04 14:50:00|5348.7|5345.7|5343.2|5340.2|5349.7|5346.7|5339.2|5336.2|68
1588604100000|2020-05-04 14:55:00|5342.7|5339.7|5326.2|5323.2|5345.2|5342.2|5326.2|5323.2|80
1588604400000|2020-05-04 15:00:00|5325.2|5322.2|5330.7|5327.7|5332.2|5329.2|5323.7|5320.7|41
1588604700000|2020-05-04 15:05:00|5330.2|5327.2|5328.7|5325.7|5342.2|5339.2|5327.7|5324.7|125
1588605000000|2020-05-04 15:10:00|5329.2|5326.2|5335.2|5332.2|5341.7|5338.7|5329.2|5326.2|38
1588605300000|2020-05-04 15:15:00|5336.7|5333.7|5341.2|5338.2|5341.7|5338.7|5335.7|5332.7|66
1588605600000|2020-05-04 15:20:00|5340.7|5337.7|5340.2|5337.2|5341.7|5338.7|5333.2|5330.2|35
1588605900000|2020-05-04 15:25:00|5339.7|5336.7|5330.2|5327.2|5342.7|5339.7|5328.2|5325.2|39
1588606200000|2020-05-04 15:30:00|5330.7|5327.7|5330.7|5327.7|5334.7|5331.7|5323.7|5320.7|75
1588606500000|2020-05-04 15:35:00|5330.2|5327.2|5335.7|5332.7|5339.7|5336.7|5327.2|5324.2|91
1588606800000|2020-05-04 15:40:00|5335.2|5332.2|5343.2|5340.2|5347.2|5344.2|5334.2|5331.2|122
1588607100000|2020-05-04 15:45:00|5345.2|5342.2|5346.2|5343.2|5347.2|5344.2|5343.2|5340.2|60
1588607400000|2020-05-04 15:50:00|5346.7|5343.7|5344.2|5341.2|5347.2|5344.2|5340.7|5337.7|13
1588607700000|2020-05-04 15:55:00|5344.7|5341.7|5334.2|5331.2|5344.7|5341.7|5333.2|5330.2|17
1588608000000|2020-05-04 16:00:00|5334.7|5331.7|5339.2|5336.2|5340.7|5337.7|5334.7|5331.7|35
1588608300000|2020-05-04 16:05:00|5339.7|5336.7|5340.7|5337.7|5341.2|5338.2|5335.7|5332.7|11
1588608600000|2020-05-04 16:10:00|5341.2|5338.2|5334.2|5331.2|5342.2|5339.2|5334.2|5331.2|16
1588608900000|2020-05-04 16:15:00|5333.7|5330.7|5334.2|5331.2|5338.2|5335.2|5333.2|5330.2|38
1588609200000|2020-05-04 16:20:00|5334.7|5331.7|5337.7|5334.7|5338.7|5335.7|5331.7|5328.7|55
1588609500000|2020-05-04 16:25:00|5338.7|5335.7|5341.2|5338.2|5344.7|5341.7|5337.7|5334.7|41
1588609800000|2020-05-04 16:30:00|5341.7|5338.7|5333.7|5330.7|5346.2|5343.2|5333.7|5330.7|51
1588610100000|2020-05-04 16:35:00|5334.2|5331.2|5323.7|5320.7|5334.7|5331.7|5323.7|5320.7|80
1588610400000|2020-05-04 16:40:00|5324.2|5321.2|5324.7|5321.7|5326.2|5323.2|5323.2|5320.2|53
1588610700000|2020-05-04 16:45:00|5325.2|5322.2|5321.2|5318.2|5328.2|5325.2|5321.2|5318.2|60
1588611000000|2020-05-04 16:50:00|5321.7|5318.7|5320.2|5317.2|5322.7|5319.7|5319.7|5316.7|58
1588611300000|2020-05-04 16:55:00|5319.7|5316.7|5317.7|5314.7|5321.2|5318.2|5315.7|5312.7|87
1588611600000|2020-05-04 17:00:00|5318.2|5315.2|5313.2|5310.2|5318.7|5315.7|5310.7|5307.7|161
1588611900000|2020-05-04 17:05:00|5313.7|5310.7|5313.2|5310.2|5314.7|5311.7|5310.2|5307.2|62
1588612200000|2020-05-04 17:10:00|5313.7|5310.7|5312.2|5309.2|5314.2|5311.2|5304.7|5301.7|63
1588612500000|2020-05-04 17:15:00|5311.7|5308.7|5309.2|5306.2|5314.2|5311.2|5301.2|5298.2|123
1588612800000|2020-05-04 17:20:00|5308.7|5305.7|5309.7|5306.7|5309.7|5306.7|5304.2|5301.2|43
1588613100000|2020-05-04 17:25:00|5310.2|5307.2|5316.2|5313.2|5316.2|5313.2|5309.2|5306.2|22
1588613400000|2020-05-04 17:30:00|5315.7|5312.7|5325.2|5322.2|5326.7|5323.7|5315.7|5312.7|66
1588613700000|2020-05-04 17:35:00|5325.7|5322.7|5320.7|5317.7|5327.7|5324.7|5319.7|5316.7|6
1588614000000|2020-05-04 17:40:00|5320.2|5317.2|5317.7|5314.7|5322.7|5319.7|5316.7|5313.7|11
1588614300000|2020-05-04 17:45:00|5318.2|5315.2|5328.2|5325.2|5330.2|5327.2|5317.7|5314.7|33
1588614600000|2020-05-04 17:50:00|5328.7|5325.7|5319.2|5316.2|5328.7|5325.7|5317.7|5314.7|60
1588614900000|2020-05-04 17:55:00|5319.7|5316.7|5321.2|5318.2|5322.7|5319.7|5319.2|5316.2|3
1588615200000|2020-05-04 18:00:00|5320.7|5317.7|5317.7|5314.7|5323.2|5320.2|5317.2|5314.2|12
1588615500000|2020-05-04 18:05:00|5318.2|5315.2|5314.7|5311.7|5319.7|5316.7|5314.2|5311.2|41
1588615800000|2020-05-04 18:10:00|5315.2|5312.2|5318.7|5315.7|5329.7|5326.7|5315.2|5312.2|49
1588616100000|2020-05-04 18:15:00|5318.2|5315.2|5319.2|5316.2|5321.7|5318.7|5316.7|5313.7|49
1588616400000|2020-05-04 18:20:00|5319.7|5316.7|5319.2|5316.2|5325.2|5322.2|5316.7|5313.7|31
1588616700000|2020-05-04 18:25:00|5320.7|5317.7|5316.7|5313.7|5320.7|5317.7|5314.2|5311.2|15
1588617000000|2020-05-04 18:30:00|5316.2|5313.2|5314.2|5311.2|5325.2|5322.2|5313.2|5310.2|25
1588617300000|2020-05-04 18:35:00|5315.7|5312.7|5308.2|5305.2|5316.2|5313.2|5307.7|5304.7|53
1588617600000|2020-05-04 18:40:00|5307.7|5304.7|5305.7|5302.7|5310.7|5307.7|5304.7|5301.7|58
1588617900000|2020-05-04 18:45:00|5305.2|5302.2|5320.2|5317.2|5320.2|5317.2|5305.2|5302.2|29
1588618200000|2020-05-04 18:50:00|5320.7|5317.7|5326.2|5323.2|5326.7|5323.7|5320.7|5317.7|25
1588618500000|2020-05-04 18:55:00|5325.7|5322.7|5328.7|5325.7|5329.7|5326.7|5322.2|5319.2|17
1588618800000|2020-05-04 19:00:00|5329.2|5326.2|5326.2|5323.2|5329.7|5326.7|5325.2|5322.2|24
1588619100000|2020-05-04 19:05:00|5326.7|5323.7|5329.7|5326.7|5329.7|5326.7|5323.7|5320.7|16
1588619400000|2020-05-04 19:10:00|5330.2|5327.2|5334.7|5331.7|5335.2|5332.2|5329.2|5326.2|24
1588619700000|2020-05-04 19:15:00|5335.2|5332.2|5341.7|5338.7|5344.7|5341.7|5333.7|5330.7|61
1588620000000|2020-05-04 19:20:00|5343.2|5340.2|5336.2|5333.2|5347.7|5344.7|5335.7|5332.7|40
1588620300000|2020-05-04 19:25:00|5335.2|5332.2|5341.2|5338.2|5343.7|5340.7|5332.2|5329.2|56
1588620600000|2020-05-04 19:30:00|5340.7|5337.7|5346.7|5343.7|5347.2|5344.2|5337.2|5334.2|66
1588620900000|2020-05-04 19:35:00|5346.2|5343.2|5339.2|5336.2|5347.2|5344.2|5338.2|5335.2|46
1588621200000|2020-05-04 19:40:00|5339.7|5336.7|5349.2|5346.2|5352.7|5349.7|5339.2|5336.2|47
1588621500000|2020-05-04 19:45:00|5348.7|5345.7|5350.7|5347.7|5353.2|5350.2|5347.2|5344.2|152
1588621800000|2020-05-04 19:50:00|5348.2|5345.2|5352.7|5349.7|5356.2|5353.2|5348.2|5345.2|313
1588622100000|2020-05-04 19:55:00|5353.2|5350.2|5365.2|5362.2|5367.2|5364.2|5353.2|5350.2|257
1588622400000|2020-05-04 20:00:00|5364.7|5361.7|5357.2|5354.2|5365.2|5362.2|5357.2|5354.2|37
1588622700000|2020-05-04 20:05:00|5356.7|5353.7|5358.2|5355.2|5359.7|5356.7|5355.2|5352.2|18
1588623000000|2020-05-04 20:10:00|5357.7|5354.7|5357.2|5354.2|5358.2|5355.2|5355.2|5352.2|2
1588623300000|2020-05-04 20:15:00|5357.7|5354.7|5356.2|5353.2|5358.2|5355.2|5355.7|5352.7|15
1588623600000|2020-05-04 20:20:00|5356.7|5353.7|5358.2|5355.2|5358.2|5355.2|5356.7|5353.7|2
1588623900000|2020-05-04 20:25:00|5357.7|5354.7|5358.7|5355.7|5358.7|5355.7|5357.7|5354.7|5
1588624200000|2020-05-04 20:30:00|5359.2|5356.2|5354.2|5351.2|5359.7|5356.7|5354.2|5351.2|26
1588624500000|2020-05-04 20:35:00|5353.7|5350.7|5356.2|5353.2|5356.2|5353.2|5353.2|5350.2|7
1588624800000|2020-05-04 20:40:00|5355.7|5352.7|5353.2|5350.2|5356.2|5353.2|5353.2|5350.2|18
1588625100000|2020-05-04 20:45:00|5353.7|5350.7|5348.2|5345.2|5355.7|5352.7|5346.7|5343.7|80
1588625400000|2020-05-04 20:50:00|5347.7|5344.7|5349.2|5346.2|5349.2|5346.2|5347.2|5344.2|12
1588625700000|2020-05-04 20:55:00|5349.7|5346.7|5347.2|5344.2|5349.7|5346.7|5346.7|5343.7|38
1588626000000|2020-05-04 21:00:00|5346.6|5342.6|5346.2|5342.2|5346.8|5342.8|5344.4|5340.4|0
1588626300000|2020-05-04 21:05:00|5346.1|5342.1|5345.8|5341.8|5346.4|5342.4|5345.5|5341.5|0
1588626600000|2020-05-04 21:10:00|5345.7|5341.7|5345.6|5341.6|5346|5342|5345.2|5341.2|0
1588626900000|2020-05-04 21:15:00|5345.5|5341.5|5346.7|5342.7|5346.9|5342.9|5345.2|5341.2|0
1588627200000|2020-05-04 21:20:00|5347.2|5343.2|5346.4|5342.4|5347.2|5343.2|5345.6|5341.6|0
1588627500000|2020-05-04 21:25:00|5346.3|5342.3|5345.7|5341.7|5346.6|5342.6|5344.9|5340.9|0
1588627800000|2020-05-04 21:30:00|5346.3|5342.3|5345.9|5341.9|5346.5|5342.5|5345.2|5341.2|0
1588628100000|2020-05-04 21:35:00|5346.6|5342.6|5347.2|5343.2|5347.2|5343.2|5346|5342|0
1588628400000|2020-05-04 21:40:00|5347.3|5343.3|5346.3|5342.3|5348.9|5344.9|5346.3|5342.3|0
1588628700000|2020-05-04 21:45:00|5346.1|5342.1|5347.5|5343.5|5347.5|5343.5|5345.8|5341.8|0
1588629000000|2020-05-04 21:50:00|5346.2|5342.2|5346.4|5342.4|5347.5|5343.5|5345.3|5341.3|0
1588629300000|2020-05-04 21:55:00|5346.5|5342.5|5346.6|5342.6|5347.7|5343.7|5345.9|5341.9|0
1588629600000|2020-05-04 22:00:00|5347.2|5343.2|5354.5|5350.5|5355.7|5351.7|5344.3|5340.3|0
1588629900000|2020-05-04 22:05:00|5355.1|5351.1|5354.6|5350.6|5355.4|5351.4|5351.9|5347.9|0
1588630200000|2020-05-04 22:10:00|5354.3|5350.3|5361.6|5357.6|5363.4|5359.4|5353.9|5349.9|0
1588630500000|2020-05-04 22:15:00|5361|5357|5361.7|5357.7|5362.3|5358.3|5358.7|5354.7|0
1588630800000|2020-05-04 22:20:00|5361.8|5357.8|5367.1|5363.1|5367.7|5363.7|5361.5|5357.5|0
1588631100000|2020-05-04 22:25:00|5366.8|5362.8|5365.1|5361.1|5367.1|5363.1|5363.4|5359.4|0
1588631400000|2020-05-04 22:30:00|5365.7|5361.7|5368.1|5364.1|5368.7|5364.7|5365.7|5361.7|0
1588631700000|2020-05-04 22:35:00|5367.5|5363.5|5354.6|5350.6|5367.5|5363.5|5354.4|5350.4|0
1588632000000|2020-05-04 22:40:00|5354.9|5350.9|5355.9|5351.9|5357.9|5353.9|5354.8|5350.8|0
1588632300000|2020-05-04 22:45:00|5356.8|5352.8|5348.5|5344.5|5357.1|5353.1|5346.3|5342.3|0
1588632600000|2020-05-04 22:50:00|5347.9|5343.9|5349.1|5345.1|5349.7|5345.7|5346.9|5342.9|0
1588632900000|2020-05-04 22:55:00|5348.8|5344.8|5354.1|5350.1|5355.7|5351.7|5347.9|5343.9|0
1588633200000|2020-05-04 23:00:00|5353.5|5349.5|5356.4|5352.4|5356.4|5352.4|5349.7|5345.7|0
1588633500000|2020-05-04 23:05:00|5356.5|5352.5|5356.5|5352.5|5358.3|5354.3|5355.5|5351.5|0
1588633800000|2020-05-04 23:10:00|5356|5352|5359.5|5355.5|5360.8|5356.8|5355.9|5351.9|0
1588634100000|2020-05-04 23:15:00|5358.9|5354.9|5355.8|5351.8|5359.6|5355.6|5355.3|5351.3|0
1588634400000|2020-05-04 23:20:00|5355.5|5351.5|5356.8|5352.8|5358|5354|5354.6|5350.6|0
1588634700000|2020-05-04 23:25:00|5357.4|5353.4|5351.7|5347.7|5357.9|5353.9|5351.7|5347.7|0
1588635000000|2020-05-04 23:30:00|5352|5348|5351.1|5347.1|5354.3|5350.3|5347.9|5343.9|0
1588635300000|2020-05-04 23:35:00|5351|5347|5356.6|5352.6|5359.2|5355.2|5350.5|5346.5|0
1588635600000|2020-05-04 23:40:00|5356.9|5352.9|5357.2|5353.2|5358.3|5354.3|5356.6|5352.6|0
1588635900000|2020-05-04 23:45:00|5356.6|5352.6|5347.2|5343.2|5357.2|5353.2|5346.6|5342.6|0
1588636200000|2020-05-04 23:50:00|5335.8|5333.8|5348.3|5346.3|5348.3|5346.3|5331.3|5329.3|621
1588636500000|2020-05-04 23:55:00|5348.8|5346.8|5349.3|5347.3|5351.8|5349.8|5344.3|5342.3|270
1588636800000|2020-05-05 00:00:00|5346.8|5344.8|5368.3|5367.3|5368.3|5367.3|5344.3|5343.3|527
1588637100000|2020-05-05 00:05:00|5367.8|5366.8|5374.3|5373.3|5376.8|5375.8|5362.8|5361.8|381
1588637400000|2020-05-05 00:10:00|5374.8|5373.8|5369.8|5368.8|5377.3|5376.3|5354.8|5353.8|681
1588637700000|2020-05-05 00:15:00|5370.3|5369.3|5381.3|5380.3|5384.3|5383.3|5367.8|5366.8|488
1588638000000|2020-05-05 00:20:00|5381.8|5380.8|5364.3|5363.3|5384.8|5383.8|5362.3|5361.3|451
1588638300000|2020-05-05 00:25:00|5363.8|5362.8|5365.3|5364.3|5372.3|5371.3|5359.3|5358.3|244
1588638600000|2020-05-05 00:30:00|5365.8|5364.8|5367.3|5366.3|5370.8|5369.8|5364.8|5363.8|290
1588638900000|2020-05-05 00:35:00|5367.8|5366.8|5381.3|5380.3|5384.8|5383.8|5367.8|5366.8|320
1588639200000|2020-05-05 00:40:00|5380.8|5379.8|5387.3|5386.3|5393.8|5392.8|5380.8|5379.8|323
1588639500000|2020-05-05 00:45:00|5387.8|5386.8|5392.3|5391.3|5402.3|5401.3|5387.3|5386.3|432
1588639800000|2020-05-05 00:50:00|5392.8|5391.8|5395.8|5394.8|5400.8|5399.8|5391.8|5390.8|272
1588640100000|2020-05-05 00:55:00|5396.8|5395.8|5408.8|5407.8|5410.8|5409.8|5394.8|5393.8|415
1588640400000|2020-05-05 01:00:00|5409.8|5408.8|5406.8|5405.8|5409.8|5408.8|5399.8|5398.8|354
1588640700000|2020-05-05 01:05:00|5407.3|5406.3|5400.3|5399.3|5409.3|5408.3|5397.8|5396.8|277
1588641000000|2020-05-05 01:10:00|5400.8|5399.8|5390.8|5389.8|5402.8|5401.8|5390.8|5389.8|239
1588641300000|2020-05-05 01:15:00|5391.8|5390.8|5391.8|5390.8|5395.8|5394.8|5390.8|5389.8|199
1588641600000|2020-05-05 01:20:00|5393.8|5392.8|5394.8|5393.8|5394.8|5393.8|5389.3|5388.3|273
1588641900000|2020-05-05 01:25:00|5395.8|5394.8|5396.3|5395.3|5397.8|5396.8|5393.8|5392.8|229
1588642200000|2020-05-05 01:30:00|5396.8|5395.8|5397.8|5396.8|5401.8|5400.8|5393.8|5392.8|368
1588642500000|2020-05-05 01:35:00|5398.3|5397.3|5405.8|5404.8|5408.8|5407.8|5398.3|5397.3|443
1588642800000|2020-05-05 01:40:00|5406.3|5405.3|5408.3|5407.3|5413.8|5412.8|5406.3|5405.3|493
1588643100000|2020-05-05 01:45:00|5408.8|5407.8|5401.8|5400.8|5408.8|5407.8|5397.8|5396.8|216
1588643400000|2020-05-05 01:50:00|5402.3|5401.3|5404.8|5403.8|5407.8|5406.8|5400.8|5399.8|219
1588643700000|2020-05-05 01:55:00|5405.3|5404.3|5404.8|5403.8|5405.8|5404.8|5402.8|5401.8|223
1588644000000|2020-05-05 02:00:00|5405.3|5404.3|5405.3|5404.3|5406.8|5405.8|5401.8|5400.8|246
1588644300000|2020-05-05 02:05:00|5404.8|5403.8|5389.3|5388.3|5405.3|5404.3|5387.8|5386.8|379
1588644600000|2020-05-05 02:10:00|5389.8|5388.8|5393.8|5392.8|5399.8|5398.8|5389.8|5388.8|268
1588644900000|2020-05-05 02:15:00|5394.3|5393.3|5391.3|5390.3|5399.8|5398.8|5390.3|5389.3|171
1588645200000|2020-05-05 02:20:00|5390.8|5389.8|5396.8|5395.8|5397.8|5396.8|5390.3|5389.3|173
1588645500000|2020-05-05 02:25:00|5396.3|5395.3|5386.8|5385.8|5396.8|5395.8|5385.3|5384.3|175
1588645800000|2020-05-05 02:30:00|5387.8|5386.8|5386.8|5385.8|5391.8|5390.8|5385.8|5384.8|188
1588646100000|2020-05-05 02:35:00|5385.8|5384.8|5378.8|5377.8|5387.8|5386.8|5375.8|5374.8|308
1588646400000|2020-05-05 02:40:00|5379.8|5378.8|5371.8|5370.8|5381.8|5380.8|5369.8|5368.8|203
1588646700000|2020-05-05 02:45:00|5372.3|5371.3|5371.8|5370.8|5373.8|5372.8|5367.8|5366.8|171
1588647000000|2020-05-05 02:50:00|5371.3|5370.3|5385.3|5384.3|5385.8|5384.8|5369.8|5368.8|256
1588647300000|2020-05-05 02:55:00|5385.8|5384.8|5382.8|5381.8|5387.8|5386.8|5379.8|5378.8|233
1588647600000|2020-05-05 03:00:00|5384.3|5383.3|5375.8|5374.8|5386.3|5385.3|5372.8|5371.8|204
1588647900000|2020-05-05 03:05:00|5374.8|5373.8|5371.8|5370.8|5375.8|5374.8|5369.8|5368.8|183
1588648200000|2020-05-05 03:10:00|5370.8|5369.8|5378.8|5377.8|5378.8|5377.8|5368.3|5367.3|285
1588648500000|2020-05-05 03:15:00|5378.3|5377.3|5382.8|5381.8|5382.8|5381.8|5377.8|5376.8|87
1588648800000|2020-05-05 03:20:00|5381.8|5380.8|5386.8|5385.8|5387.8|5386.8|5381.8|5380.8|200
1588649100000|2020-05-05 03:25:00|5386.3|5385.3|5378.8|5377.8|5386.3|5385.3|5372.8|5371.8|341
1588649400000|2020-05-05 03:30:00|5380.8|5379.8|5379.8|5378.8|5384.8|5383.8|5378.8|5377.8|183
1588649700000|2020-05-05 03:35:00|5381.3|5380.3|5381.8|5380.8|5387.8|5386.8|5379.8|5378.8|250
1588650000000|2020-05-05 03:40:00|5382.3|5381.3|5393.3|5392.3|5393.8|5392.8|5382.3|5381.3|201
1588650300000|2020-05-05 03:45:00|5393.8|5392.8|5395.3|5394.3|5396.8|5395.8|5391.8|5390.8|133
1588650600000|2020-05-05 03:50:00|5394.3|5393.3|5392.3|5391.3|5395.8|5394.8|5389.8|5388.8|148
1588650900000|2020-05-05 03:55:00|5391.8|5390.8|5391.8|5390.8|5394.8|5393.8|5389.8|5388.8|114
1588651200000|2020-05-05 04:00:00|5391.3|5390.3|5395.8|5394.8|5395.8|5394.8|5384.3|5383.3|172
1588651500000|2020-05-05 04:05:00|5396.8|5395.8|5395.3|5394.3|5397.8|5396.8|5392.3|5391.3|183
1588651800000|2020-05-05 04:10:00|5394.8|5393.8|5400.8|5399.8|5402.3|5401.3|5394.8|5393.8|219
1588652100000|2020-05-05 04:15:00|5401.3|5400.3|5392.8|5391.8|5402.8|5401.8|5391.8|5390.8|149
1588652400000|2020-05-05 04:20:00|5391.8|5390.8|5395.3|5394.3|5395.8|5394.8|5387.8|5386.8|233
1588652700000|2020-05-05 04:25:00|5394.8|5393.8|5390.8|5389.8|5394.8|5393.8|5386.8|5385.8|190
1588653000000|2020-05-05 04:30:00|5393.8|5392.8|5395.8|5394.8|5397.3|5396.3|5392.8|5391.8|414
1588653300000|2020-05-05 04:35:00|5396.3|5395.3|5393.8|5392.8|5398.8|5397.8|5390.8|5389.8|301
1588653600000|2020-05-05 04:40:00|5394.8|5393.8|5393.8|5392.8|5396.8|5395.8|5392.8|5391.8|276
1588653900000|2020-05-05 04:45:00|5393.3|5392.3|5395.3|5394.3|5395.8|5394.8|5389.3|5388.3|232
1588654200000|2020-05-05 04:50:00|5394.8|5393.8|5401.8|5400.8|5401.8|5400.8|5394.8|5393.8|357
1588654500000|2020-05-05 04:55:00|5403.8|5402.8|5404.3|5403.3|5407.8|5406.8|5399.8|5398.8|594
1588654800000|2020-05-05 05:00:00|5404.8|5403.8|5407.8|5406.8|5409.8|5408.8|5402.3|5401.3|405
1588655100000|2020-05-05 05:05:00|5406.8|5405.8|5403.8|5402.8|5406.8|5405.8|5402.8|5401.8|318
1588655400000|2020-05-05 05:10:00|5402.8|5401.8|5401.8|5400.8|5403.8|5402.8|5398.8|5397.8|241
1588655700000|2020-05-05 05:15:00|5401.3|5400.3|5398.8|5397.8|5403.3|5402.3|5397.8|5396.8|221
1588656000000|2020-05-05 05:20:00|5399.3|5398.3|5395.8|5394.8|5399.8|5398.8|5392.8|5391.8|307
1588656300000|2020-05-05 05:25:00|5396.8|5395.8|5402.8|5401.8|5402.8|5401.8|5396.8|5395.8|436
1588656600000|2020-05-05 05:30:00|5403.3|5402.3|5400.8|5399.8|5404.8|5403.8|5398.8|5397.8|300
1588656900000|2020-05-05 05:35:00|5401.8|5400.8|5399.8|5398.8|5401.8|5400.8|5398.8|5397.8|171
1588657200000|2020-05-05 05:40:00|5400.8|5399.8|5404.8|5403.8|5405.8|5404.8|5400.8|5399.8|366
1588657500000|2020-05-05 05:45:00|5405.3|5404.3|5409.8|5408.8|5410.8|5409.8|5402.8|5401.8|469
1588657800000|2020-05-05 05:50:00|5410.8|5409.8|5412.8|5411.8|5412.8|5411.8|5409.8|5408.8|364
1588658100000|2020-05-05 05:55:00|5411.8|5410.8|5408.8|5407.8|5413.8|5412.8|5407.3|5406.3|625
1588658400000|2020-05-05 06:00:00|5409.3|5407.3|5411.3|5409.3|5414.3|5412.3|5404.3|5402.3|1405
1588658700000|2020-05-05 06:05:00|5410.8|5408.8|5415.8|5413.8|5415.8|5413.8|5403.3|5401.3|2852
1588659000000|2020-05-05 06:10:00|5416.3|5414.3|5419.3|5417.3|5423.3|5421.3|5413.8|5411.8|1988
1588659300000|2020-05-05 06:15:00|5419.8|5417.8|5419.3|5417.3|5420.3|5418.3|5416.3|5414.3|646
1588659600000|2020-05-05 06:20:00|5418.3|5416.3|5420.3|5418.3|5423.3|5421.3|5418.3|5416.3|1398
1588659900000|2020-05-05 06:25:00|5419.8|5417.8|5422.3|5420.3|5424.3|5422.3|5417.8|5415.8|839
1588660200000|2020-05-05 06:30:00|5422.8|5418.3|5418.6|5414.6|5426.9|5422.9|5418.1|5414.1|1
1588660500000|2020-05-05 06:35:00|5417.6|5413.6|5420|5416|5423.2|5419.2|5417.4|5413.4|0
1588660800000|2020-05-05 06:40:00|5420.5|5416.5|5418.9|5414.9|5422.9|5418.9|5418.9|5414.9|0
1588661100000|2020-05-05 06:45:00|5419.4|5415.4|5424.2|5420.2|5424.2|5420.2|5415.5|5411.5|0
1588661400000|2020-05-05 06:50:00|5424.4|5420.4|5423.7|5419.7|5425.9|5421.9|5422.1|5418.1|0
1588661700000|2020-05-05 06:55:00|5424.2|5420.2|5424.1|5420.1|5426|5422|5420.2|5416.2|0
1588662000000|2020-05-05 07:00:00|5423.6|5419.6|5415.5|5411.5|5424.1|5420.1|5412.2|5408.2|0
1588662300000|2020-05-05 07:05:00|5415.3|5411.3|5420.9|5416.9|5420.9|5416.9|5410.7|5406.7|0
1588662600000|2020-05-05 07:10:00|5420.4|5416.4|5420.3|5417.3|5425.8|5422.8|5412.8|5409.8|355
1588662900000|2020-05-05 07:15:00|5420.8|5417.8|5421.3|5418.3|5421.8|5418.8|5416.8|5413.8|235
1588663200000|2020-05-05 07:20:00|5421.8|5418.8|5422.8|5419.8|5425.8|5422.8|5420.3|5417.3|85
1588663500000|2020-05-05 07:25:00|5423.3|5420.3|5427.8|5424.8|5428.8|5425.8|5420.8|5417.8|90
1588663800000|2020-05-05 07:30:00|5427.3|5424.3|5433.3|5430.3|5435.8|5432.8|5425.8|5422.8|206
1588664100000|2020-05-05 07:35:00|5432.8|5429.8|5430.8|5427.8|5433.3|5430.3|5426.8|5423.8|74
1588664400000|2020-05-05 07:40:00|5430.3|5427.3|5433.8|5430.8|5434.8|5431.8|5430.3|5427.3|57
1588664700000|2020-05-05 07:45:00|5434.3|5431.3|5429.8|5426.8|5435.3|5432.3|5428.8|5425.8|92
1588665000000|2020-05-05 07:50:00|5430.3|5427.3|5429.8|5426.8|5433.8|5430.8|5428.8|5425.8|119
1588665300000|2020-05-05 07:55:00|5430.8|5427.8|5431.3|5428.3|5432.8|5429.8|5429.8|5426.8|68
1588665600000|2020-05-05 08:00:00|5431.8|5428.8|5432.8|5429.8|5434.8|5431.8|5429.3|5426.3|80
1588665900000|2020-05-05 08:05:00|5432.3|5429.3|5436.8|5433.8|5438.3|5435.3|5431.8|5428.8|77
1588666200000|2020-05-05 08:10:00|5435.8|5432.8|5433.3|5430.3|5439.8|5436.8|5432.8|5429.8|67
1588666500000|2020-05-05 08:15:00|5433.8|5430.8|5423.3|5420.3|5433.8|5430.8|5418.3|5415.3|196
1588666800000|2020-05-05 08:20:00|5422.8|5419.8|5432.8|5429.8|5433.8|5430.8|5421.3|5418.3|74
1588667100000|2020-05-05 08:25:00|5433.8|5430.8|5435.3|5432.3|5438.3|5435.3|5432.8|5429.8|132
1588667400000|2020-05-05 08:30:00|5435.8|5432.8|5426.8|5423.8|5436.3|5433.3|5424.3|5421.3|109
1588667700000|2020-05-05 08:35:00|5427.3|5424.3|5426.3|5423.3|5431.3|5428.3|5423.8|5420.8|49
1588668000000|2020-05-05 08:40:00|5425.8|5422.8|5417.8|5414.8|5425.8|5422.8|5412.8|5409.8|165
1588668300000|2020-05-05 08:45:00|5418.3|5415.3|5410.3|5407.3|5418.3|5415.3|5408.8|5405.8|139
1588668600000|2020-05-05 08:50:00|5409.8|5406.8|5404.8|5401.8|5412.8|5409.8|5402.3|5399.3|163
1588668900000|2020-05-05 08:55:00|5404.3|5401.3|5392.8|5389.8|5406.8|5403.8|5390.8|5387.8|101
1588669200000|2020-05-05 09:00:00|5393.3|5390.3|5389.8|5386.8|5397.8|5394.8|5388.3|5385.3|318
1588669500000|2020-05-05 09:05:00|5389.3|5386.3|5407.3|5404.3|5407.8|5404.8|5388.8|5385.8|175
1588669800000|2020-05-05 09:10:00|5406.8|5403.8|5405.8|5402.8|5408.8|5405.8|5403.8|5400.8|57
1588670100000|2020-05-05 09:15:00|5405.3|5402.3|5408.3|5405.3|5414.8|5411.8|5405.3|5402.3|84
1588670400000|2020-05-05 09:20:00|5407.8|5404.8|5403.8|5400.8|5410.8|5407.8|5398.8|5395.8|32
1588670700000|2020-05-05 09:25:00|5403.3|5400.3|5401.3|5398.3|5404.3|5401.3|5397.3|5394.3|23
1588671000000|2020-05-05 09:30:00|5400.8|5397.8|5403.8|5400.8|5405.3|5402.3|5399.3|5396.3|16
1588671300000|2020-05-05 09:35:00|5404.3|5401.3|5404.3|5401.3|5405.3|5402.3|5400.3|5397.3|18
1588671600000|2020-05-05 09:40:00|5403.8|5400.8|5408.3|5405.3|5409.3|5406.3|5402.8|5399.8|60
1588671900000|2020-05-05 09:45:00|5407.8|5404.8|5406.3|5403.3|5411.3|5408.3|5403.3|5400.3|74
1588672200000|2020-05-05 09:50:00|5406.8|5403.8|5407.8|5404.8|5412.8|5409.8|5405.3|5402.3|61
1588672500000|2020-05-05 09:55:00|5406.8|5403.8|5408.3|5405.3|5409.3|5406.3|5404.8|5401.8|33
1588672800000|2020-05-05 10:00:00|5408.8|5405.8|5413.3|5410.3|5414.3|5411.3|5408.3|5405.3|28
1588673100000|2020-05-05 10:05:00|5413.8|5410.8|5413.3|5410.3|5416.3|5413.3|5411.3|5408.3|30
1588673400000|2020-05-05 10:10:00|5413.8|5410.8|5408.3|5405.3|5418.8|5415.8|5408.3|5405.3|30
1588673700000|2020-05-05 10:15:00|5407.8|5404.8|5408.8|5405.8|5409.3|5406.3|5404.8|5401.8|78
1588674000000|2020-05-05 10:20:00|5408.3|5405.3|5407.3|5404.3|5410.8|5407.8|5407.3|5404.3|41
1588674300000|2020-05-05 10:25:00|5407.8|5404.8|5403.3|5400.3|5410.8|5407.8|5403.3|5400.3|33
1588674600000|2020-05-05 10:30:00|5403.8|5400.8|5406.3|5403.3|5408.8|5405.8|5399.8|5396.8|78
1588674900000|2020-05-05 10:35:00|5406.8|5403.8|5410.3|5407.3|5411.3|5408.3|5401.8|5398.8|45
1588675200000|2020-05-05 10:40:00|5410.8|5407.8|5414.3|5411.3|5415.3|5412.3|5409.8|5406.8|49
1588675500000|2020-05-05 10:45:00|5414.8|5411.8|5413.8|5410.8|5416.8|5413.8|5411.3|5408.3|71
1588675800000|2020-05-05 10:50:00|5414.3|5411.3|5417.3|5414.3|5417.8|5414.8|5412.3|5409.3|40
1588676100000|2020-05-05 10:55:00|5417.8|5414.8|5419.3|5416.3|5419.8|5416.8|5412.8|5409.8|68
1588676400000|2020-05-05 11:00:00|5419.8|5416.8|5419.3|5416.3|5423.8|5420.8|5419.3|5416.3|45
1588676700000|2020-05-05 11:05:00|5419.8|5416.8|5415.3|5412.3|5420.8|5417.8|5412.8|5409.8|44
1588677000000|2020-05-05 11:10:00|5414.8|5411.8|5417.3|5414.3|5419.8|5416.8|5414.3|5411.3|52
1588677300000|2020-05-05 11:15:00|5417.8|5414.8|5411.3|5408.3|5419.3|5416.3|5410.8|5407.8|25
1588677600000|2020-05-05 11:20:00|5411.8|5408.8|5411.3|5408.3|5415.3|5412.3|5409.8|5406.8|38
1588677900000|2020-05-05 11:25:00|5410.8|5407.8|5413.3|5410.3|5415.3|5412.3|5410.8|5407.8|23
1588678200000|2020-05-05 11:30:00|5413.8|5410.8|5415.3|5412.3|5418.8|5415.8|5412.3|5409.3|17
1588678500000|2020-05-05 11:35:00|5415.8|5412.8|5414.8|5411.8|5416.8|5413.8|5412.8|5409.8|3
1588678800000|2020-05-05 11:40:00|5415.3|5412.3|5411.8|5408.8|5415.3|5412.3|5410.8|5407.8|13
1588679100000|2020-05-05 11:45:00|5412.8|5409.8|5414.3|5411.3|5415.3|5412.3|5408.3|5405.3|24
1588679400000|2020-05-05 11:50:00|5414.8|5411.8|5419.3|5416.3|5420.3|5417.3|5414.8|5411.8|14
1588679700000|2020-05-05 11:55:00|5418.8|5415.8|5413.8|5410.8|5419.3|5416.3|5413.8|5410.8|17
1588680000000|2020-05-05 12:00:00|5413.3|5410.3|5421.3|5418.3|5421.3|5418.3|5413.3|5410.3|39
1588680300000|2020-05-05 12:05:00|5420.8|5417.8|5426.3|5423.3|5427.3|5424.3|5420.8|5417.8|21
1588680600000|2020-05-05 12:10:00|5425.8|5422.8|5427.3|5424.3|5429.8|5426.8|5424.3|5421.3|30
1588680900000|2020-05-05 12:15:00|5427.8|5424.8|5425.3|5422.3|5431.3|5428.3|5424.8|5421.8|46
1588681200000|2020-05-05 12:20:00|5425.8|5422.8|5424.8|5421.8|5428.3|5425.3|5424.8|5421.8|14
1588681500000|2020-05-05 12:25:00|5425.3|5422.3|5430.8|5427.8|5430.8|5427.8|5424.8|5421.8|14
1588681800000|2020-05-05 12:30:00|5431.3|5428.3|5429.3|5426.3|5433.3|5430.3|5428.8|5425.8|69
1588682100000|2020-05-05 12:35:00|5428.8|5425.8|5423.3|5420.3|5429.3|5426.3|5422.8|5419.8|40
1588682400000|2020-05-05 12:40:00|5423.8|5420.8|5422.8|5419.8|5425.3|5422.3|5421.3|5418.3|42
1588682700000|2020-05-05 12:45:00|5422.3|5419.3|5418.3|5415.3|5423.3|5420.3|5417.3|5414.3|24
1588683000000|2020-05-05 12:50:00|5419.3|5416.3|5421.3|5418.3|5423.8|5420.8|5418.3|5415.3|72
1588683300000|2020-05-05 12:55:00|5420.8|5417.8|5423.3|5420.3|5424.8|5421.8|5417.3|5414.3|21
1588683600000|2020-05-05 13:00:00|5422.8|5419.8|5421.3|5418.3|5423.3|5420.3|5417.8|5414.8|20
1588683900000|2020-05-05 13:05:00|5420.8|5417.8|5424.3|5421.3|5424.8|5421.8|5420.8|5417.8|21
1588684200000|2020-05-05 13:10:00|5424.8|5421.8|5423.3|5420.3|5425.3|5422.3|5420.3|5417.3|26
1588684500000|2020-05-05 13:15:00|5422.8|5419.8|5418.3|5415.3|5423.8|5420.8|5417.3|5414.3|39
1588684800000|2020-05-05 13:20:00|5417.8|5414.8|5420.3|5417.3|5420.8|5417.8|5417.3|5414.3|16
1588685100000|2020-05-05 13:25:00|5420.8|5417.8|5421.8|5418.8|5422.3|5419.3|5419.3|5416.3|6
1588685400000|2020-05-05 13:30:00|5421.3|5418.3|5424.8|5421.8|5425.8|5422.8|5412.3|5409.3|347
1588685700000|2020-05-05 13:35:00|5424.3|5421.3|5425.3|5422.3|5427.3|5424.3|5421.8|5418.8|48
1588686000000|2020-05-05 13:40:00|5423.8|5420.8|5425.3|5422.3|5428.3|5425.3|5423.8|5420.8|31
1588686300000|2020-05-05 13:45:00|5425.8|5422.8|5426.3|5423.3|5429.3|5426.3|5420.8|5417.8|36
1588686600000|2020-05-05 13:50:00|5426.8|5423.8|5429.8|5426.8|5429.8|5426.8|5425.3|5422.3|37
1588686900000|2020-05-05 13:55:00|5428.8|5425.8|5428.3|5425.3|5430.8|5427.8|5423.8|5420.8|77
1588687200000|2020-05-05 14:00:00|5428.8|5425.8|5434.3|5431.3|5438.3|5435.3|5425.3|5422.3|116
1588687500000|2020-05-05 14:05:00|5434.8|5431.8|5437.3|5434.3|5440.3|5437.3|5432.8|5429.8|66
1588687800000|2020-05-05 14:10:00|5437.8|5434.8|5436.8|5433.8|5439.3|5436.3|5432.3|5429.3|84
1588688100000|2020-05-05 14:15:00|5437.3|5434.3|5436.3|5433.3|5440.8|5437.8|5434.8|5431.8|50
1588688400000|2020-05-05 14:20:00|5436.8|5433.8|5432.3|5429.3|5437.8|5434.8|5430.8|5427.8|30
1588688700000|2020-05-05 14:25:00|5431.8|5428.8|5426.3|5423.3|5433.3|5430.3|5422.8|5419.8|84
1588689000000|2020-05-05 14:30:00|5425.8|5422.8|5425.3|5422.3|5428.3|5425.3|5421.8|5418.8|43
1588689300000|2020-05-05 14:35:00|5425.8|5422.8|5423.3|5420.3|5426.8|5423.8|5420.3|5417.3|67
1588689600000|2020-05-05 14:40:00|5424.8|5421.8|5420.8|5417.8|5426.8|5423.8|5419.3|5416.3|58
1588689900000|2020-05-05 14:45:00|5420.3|5417.3|5414.3|5411.3|5422.3|5419.3|5414.3|5411.3|34
1588690200000|2020-05-05 14:50:00|5414.8|5411.8|5416.3|5413.3|5417.3|5414.3|5410.3|5407.3|46
1588690500000|2020-05-05 14:55:00|5416.8|5413.8|5429.8|5426.8|5430.3|5427.3|5416.8|5413.8|133
1588690800000|2020-05-05 15:00:00|5430.3|5427.3|5430.3|5427.3|5431.8|5428.8|5427.8|5424.8|70
1588691100000|2020-05-05 15:05:00|5429.8|5426.8|5436.3|5433.3|5438.8|5435.8|5429.3|5426.3|94
1588691400000|2020-05-05 15:10:00|5436.8|5433.8|5431.8|5428.8|5436.8|5433.8|5430.8|5427.8|24
1588691700000|2020-05-05 15:15:00|5432.3|5429.3|5430.3|5427.3|5433.3|5430.3|5426.3|5423.3|34
1588692000000|2020-05-05 15:20:00|5430.8|5427.8|5436.3|5433.3|5438.3|5435.3|5429.8|5426.8|33
1588692300000|2020-05-05 15:25:00|5436.8|5433.8|5436.3|5433.3|5437.3|5434.3|5432.8|5429.8|29
1588692600000|2020-05-05 15:30:00|5435.8|5432.8|5435.3|5432.3|5438.3|5435.3|5434.8|5431.8|40
1588692900000|2020-05-05 15:35:00|5434.8|5431.8|5434.3|5431.3|5436.8|5433.8|5433.3|5430.3|49
1588693200000|2020-05-05 15:40:00|5434.8|5431.8|5438.8|5435.8|5441.8|5438.8|5434.8|5431.8|36
1588693500000|2020-05-05 15:45:00|5438.3|5435.3|5435.3|5432.3|5438.3|5435.3|5434.3|5431.3|25
1588693800000|2020-05-05 15:50:00|5435.8|5432.8|5435.3|5432.3|5438.8|5435.8|5433.3|5430.3|49
1588694100000|2020-05-05 15:55:00|5435.8|5432.8|5435.8|5432.8|5437.3|5434.3|5434.3|5431.3|18
1588694400000|2020-05-05 16:00:00|5436.3|5433.3|5436.3|5433.3|5437.3|5434.3|5434.8|5431.8|27
1588694700000|2020-05-05 16:05:00|5435.8|5432.8|5434.3|5431.3|5437.3|5434.3|5434.3|5431.3|25
1588695000000|2020-05-05 16:10:00|5433.8|5430.8|5437.8|5434.8|5438.8|5435.8|5433.8|5430.8|24
1588695300000|2020-05-05 16:15:00|5437.3|5434.3|5438.3|5435.3|5439.3|5436.3|5436.3|5433.3|31
1588695600000|2020-05-05 16:20:00|5438.8|5435.8|5436.3|5433.3|5439.8|5436.8|5435.8|5432.8|30
1588695900000|2020-05-05 16:25:00|5436.8|5433.8|5434.8|5431.8|5437.8|5434.8|5433.8|5430.8|8
1588696200000|2020-05-05 16:30:00|5434.3|5431.3|5432.3|5429.3|5435.8|5432.8|5431.8|5428.8|13
1588696500000|2020-05-05 16:35:00|5431.8|5428.8|5428.3|5425.3|5431.8|5428.8|5428.3|5425.3|19
1588696800000|2020-05-05 16:40:00|5427.8|5424.8|5425.3|5422.3|5427.8|5424.8|5424.8|5421.8|21
1588697100000|2020-05-05 16:45:00|5425.8|5422.8|5424.3|5421.3|5426.8|5423.8|5423.8|5420.8|11
1588697400000|2020-05-05 16:50:00|5424.8|5421.8|5431.3|5428.3|5433.8|5430.8|5424.8|5421.8|48
1588697700000|2020-05-05 16:55:00|5430.8|5427.8|5431.3|5428.3|5432.3|5429.3|5429.8|5426.8|8
1588698000000|2020-05-05 17:00:00|5431.8|5428.8|5430.3|5427.3|5433.8|5430.8|5429.8|5426.8|19
1588698300000|2020-05-05 17:05:00|5430.8|5427.8|5433.8|5430.8|5434.8|5431.8|5428.8|5425.8|68
1588698600000|2020-05-05 17:10:00|5434.3|5431.3|5431.3|5428.3|5435.8|5432.8|5430.8|5427.8|63
1588698900000|2020-05-05 17:15:00|5431.8|5428.8|5432.3|5429.3|5433.3|5430.3|5430.8|5427.8|11
1588699200000|2020-05-05 17:20:00|5431.8|5428.8|5431.3|5428.3|5432.3|5429.3|5428.8|5425.8|23
1588699500000|2020-05-05 17:25:00|5430.8|5427.8|5432.8|5429.8|5433.8|5430.8|5429.8|5426.8|15
1588699800000|2020-05-05 17:30:00|5432.3|5429.3|5434.8|5431.8|5435.8|5432.8|5431.8|5428.8|16
1588700100000|2020-05-05 17:35:00|5434.3|5431.3|5434.3|5431.3|5435.3|5432.3|5432.3|5429.3|10
1588700400000|2020-05-05 17:40:00|5433.8|5430.8|5434.3|5431.3|5434.3|5431.3|5432.8|5429.8|15
1588700700000|2020-05-05 17:45:00|5433.8|5430.8|5433.8|5430.8|5434.8|5431.8|5432.8|5429.8|39
1588701000000|2020-05-05 17:50:00|5433.3|5430.3|5434.3|5431.3|5434.3|5431.3|5432.8|5429.8|20
1588701300000|2020-05-05 17:55:00|5434.8|5431.8|5432.8|5429.8|5434.8|5431.8|5431.8|5428.8|21
1588701600000|2020-05-05 18:00:00|5432.3|5429.3|5432.3|5429.3|5432.8|5429.8|5427.8|5424.8|22
1588701900000|2020-05-05 18:05:00|5431.8|5428.8|5431.8|5428.8|5434.3|5431.3|5431.3|5428.3|9
1588702200000|2020-05-05 18:10:00|5431.3|5428.3|5436.3|5433.3|5437.3|5434.3|5430.3|5427.3|25
1588702500000|2020-05-05 18:15:00|5436.8|5433.8|5432.8|5429.8|5437.3|5434.3|5432.8|5429.8|24
1588702800000|2020-05-05 18:20:00|5433.3|5430.3|5432.8|5429.8|5434.8|5431.8|5431.3|5428.3|23
1588703100000|2020-05-05 18:25:00|5432.3|5429.3|5431.8|5428.8|5433.8|5430.8|5431.8|5428.8|18
1588703400000|2020-05-05 18:30:00|5431.3|5428.3|5428.3|5425.3|5433.8|5430.8|5427.3|5424.3|27
1588703700000|2020-05-05 18:35:00|5428.8|5425.8|5435.8|5432.8|5436.3|5433.3|5428.8|5425.8|81
1588704000000|2020-05-05 18:40:00|5435.3|5432.3|5435.3|5432.3|5438.3|5435.3|5434.3|5431.3|42
1588704300000|2020-05-05 18:45:00|5435.8|5432.8|5438.3|5435.3|5438.8|5435.8|5434.3|5431.3|23
1588704600000|2020-05-05 18:50:00|5437.3|5434.3|5437.3|5434.3|5439.8|5436.8|5435.3|5432.3|31
1588704900000|2020-05-05 18:55:00|5437.8|5434.8|5437.3|5434.3|5439.3|5436.3|5435.3|5432.3|31
1588705200000|2020-05-05 19:00:00|5436.8|5433.8|5435.8|5432.8|5437.3|5434.3|5433.3|5430.3|76
1588705500000|2020-05-05 19:05:00|5436.3|5433.3|5434.8|5431.8|5437.3|5434.3|5433.8|5430.8|21
1588705800000|2020-05-05 19:10:00|5434.3|5431.3|5436.3|5433.3|5439.3|5436.3|5433.8|5430.8|22
1588706100000|2020-05-05 19:15:00|5435.8|5432.8|5416.3|5413.3|5435.8|5432.8|5416.3|5413.3|63
1588706400000|2020-05-05 19:20:00|5415.8|5412.8|5421.3|5418.3|5421.3|5418.3|5413.3|5410.3|37
1588706700000|2020-05-05 19:25:00|5420.8|5417.8|5409.3|5406.3|5424.8|5421.8|5406.3|5403.3|60
1588707000000|2020-05-05 19:30:00|5408.8|5405.8|5403.8|5400.8|5412.3|5409.3|5400.8|5397.8|46
1588707300000|2020-05-05 19:35:00|5403.3|5400.3|5395.8|5392.8|5404.3|5401.3|5390.8|5387.8|59
1588707600000|2020-05-05 19:40:00|5396.3|5393.3|5401.3|5398.3|5401.3|5398.3|5388.8|5385.8|72
1588707900000|2020-05-05 19:45:00|5400.8|5397.8|5415.8|5412.8|5415.8|5412.8|5398.8|5395.8|251
1588708200000|2020-05-05 19:50:00|5414.3|5411.3|5422.3|5419.3|5424.8|5421.8|5414.3|5411.3|348
1588708500000|2020-05-05 19:55:00|5422.8|5419.8|5404.3|5401.3|5422.8|5419.8|5404.3|5401.3|322
1588708800000|2020-05-05 20:00:00|5403.8|5400.8|5402.8|5399.8|5407.8|5404.8|5401.8|5398.8|15
1588709100000|2020-05-05 20:05:00|5402.3|5399.3|5403.3|5400.3|5404.3|5401.3|5400.3|5397.3|14
1588709400000|2020-05-05 20:10:00|5403.8|5400.8|5403.3|5400.3|5404.3|5401.3|5401.3|5398.3|11
1588709700000|2020-05-05 20:15:00|5402.8|5399.8|5405.8|5402.8|5408.3|5405.3|5402.8|5399.8|13
1588710000000|2020-05-05 20:20:00|5406.3|5403.3|5407.8|5404.8|5408.8|5405.8|5406.3|5403.3|14
1588710300000|2020-05-05 20:25:00|5408.3|5405.3|5407.3|5404.3|5408.8|5405.8|5406.8|5403.8|17
1588710600000|2020-05-05 20:30:00|5406.8|5403.8|5404.3|5401.3|5407.3|5404.3|5402.8|5399.8|20
1588710900000|2020-05-05 20:35:00|5404.8|5401.8|5409.8|5406.8|5409.8|5406.8|5404.3|5401.3|27
1588711200000|2020-05-05 20:40:00|5409.3|5406.3|5409.8|5406.8|5409.8|5406.8|5408.3|5405.3|4
1588711500000|2020-05-05 20:45:00|5409.3|5406.3|5407.8|5404.8|5411.3|5408.3|5406.8|5403.8|61
1588711800000|2020-05-05 20:50:00|5407.3|5404.3|5412.2|5409.2|5412.2|5409.2|5406.7|5403.7|18
1588712100000|2020-05-05 20:55:00|5412.7|5409.7|5415.2|5412.2|5416.2|5413.2|5412.7|5409.7|19
1588712400000|2020-05-05 21:00:00|5416.7|5412.7|5423.3|5419.3|5423.4|5419.4|5413.5|5409.5|0
1588712700000|2020-05-05 21:05:00|5423.2|5419.2|5422|5418|5423.7|5419.7|5420.6|5416.6|0
1588713000000|2020-05-05 21:10:00|5423.4|5419.4|5431.5|5427.5|5431.6|5427.6|5422.7|5418.7|0
1588713300000|2020-05-05 21:15:00|5431.3|5427.3|5434.3|5430.3|5434.3|5430.3|5431|5427|0
1588713600000|2020-05-05 21:20:00|5434.4|5430.4|5426.9|5422.9|5434.7|5430.7|5426.2|5422.2|0
1588713900000|2020-05-05 21:25:00|5426.6|5422.6|5422.6|5418.6|5427|5423|5422.6|5418.6|0
1588714200000|2020-05-05 21:30:00|5422.2|5418.2|5421.8|5417.8|5423|5419|5421.6|5417.6|0
1588714500000|2020-05-05 21:35:00|5421.9|5417.9|5421.4|5417.4|5422.3|5418.3|5421.2|5417.2|0
1588714800000|2020-05-05 21:40:00|5421.5|5417.5|5418.4|5414.4|5421.5|5417.5|5418.1|5414.1|0
1588715100000|2020-05-05 21:45:00|5418.6|5414.6|5418.2|5414.2|5418.6|5414.6|5417.5|5413.5|0
1588715400000|2020-05-05 21:50:00|5418|5414|5416.2|5412.2|5418|5414|5416|5412|0
1588715700000|2020-05-05 21:55:00|5415.7|5411.7|5410.6|5406.6|5415.8|5411.8|5410.5|5406.5|0
1588716000000|2020-05-05 22:00:00|5411.5|5407.5|5422.1|5418.1|5423.2|5419.2|5402.7|5398.7|0
1588716300000|2020-05-05 22:05:00|5422.6|5418.6|5423.3|5419.3|5426.6|5422.6|5420.4|5416.4|0
1588716600000|2020-05-05 22:10:00|5423.9|5419.9|5423|5419|5425.5|5421.5|5422.2|5418.2|0
1588716900000|2020-05-05 22:15:00|5423.2|5419.2|5428.7|5424.7|5431.5|5427.5|5423.2|5419.2|0
1588717200000|2020-05-05 22:20:00|5429.2|5425.2|5425|5421|5430.5|5426.5|5424.1|5420.1|0
1588717500000|2020-05-05 22:25:00|5424.4|5420.4|5421.7|5417.7|5425.5|5421.5|5421.7|5417.7|0
1588717800000|2020-05-05 22:30:00|5422.2|5418.2|5422.2|5418.2|5423.9|5419.9|5418.1|5414.1|0
1588718100000|2020-05-05 22:35:00|5422.5|5418.5|5416|5412|5423.9|5419.9|5414|5410|0
1588718400000|2020-05-05 22:40:00|5416.6|5412.6|5418|5414|5419.6|5415.6|5412.7|5408.7|0
1588718700000|2020-05-05 22:45:00|5418.3|5414.3|5420.3|5416.3|5422.2|5418.2|5418.3|5414.3|0
1588719000000|2020-05-05 22:50:00|5420.9|5416.9|5426.8|5422.8|5427.6|5423.6|5420.9|5416.9|0
1588719300000|2020-05-05 22:55:00|5427.1|5423.1|5428.2|5424.2|5428.9|5424.9|5423.6|5419.6|0
1588719600000|2020-05-05 23:00:00|5428.5|5424.5|5422.3|5418.3|5428.8|5424.8|5422|5418|0
1588719900000|2020-05-05 23:05:00|5421.7|5417.7|5419.6|5415.6|5422.7|5418.7|5418.5|5414.5|0
1588720200000|2020-05-05 23:10:00|5420.2|5416.2|5419.4|5415.4|5424.2|5420.2|5418.8|5414.8|0
1588720500000|2020-05-05 23:15:00|5418.8|5414.8|5422|5418|5422.8|5418.8|5418.8|5414.8|0
1588720800000|2020-05-05 23:20:00|5421.4|5417.4|5419.2|5415.2|5422|5418|5419.2|5415.2|0
1588721100000|2020-05-05 23:25:00|5418.9|5414.9|5418.9|5414.9|5422.6|5418.6|5418.9|5414.9|0
1588721400000|2020-05-05 23:30:00|5419.4|5415.4|5421.5|5417.5|5422.1|5418.1|5416.4|5412.4|0
1588721700000|2020-05-05 23:35:00|5421.3|5417.3|5418.1|5414.1|5421.5|5417.5|5417.6|5413.6|0
1588722000000|2020-05-05 23:40:00|5418.7|5414.7|5415.4|5411.4|5423.3|5419.3|5415.1|5411.1|0
1588722300000|2020-05-05 23:45:00|5413.4|5409.4|5416.7|5412.7|5417|5413|5409|5405|0
1588722600000|2020-05-05 23:50:00|5420.2|5418.2|5405.2|5403.2|5421.7|5419.7|5404.2|5402.2|483
1588722900000|2020-05-05 23:55:00|5406.7|5404.7|5403.7|5401.7|5406.7|5404.7|5401.2|5399.2|258
1588723200000|2020-05-06 00:00:00|5404.2|5402.2|5398.2|5397.2|5406.2|5404.2|5390.2|5389.2|624
1588723500000|2020-05-06 00:05:00|5400.7|5399.7|5395.2|5394.2|5406.2|5405.2|5395.2|5394.2|328
1588723800000|2020-05-06 00:10:00|5394.7|5393.7|5385.2|5384.2|5396.2|5395.2|5385.2|5384.2|527
1588724100000|2020-05-06 00:15:00|5384.7|5383.7|5390.2|5389.2|5394.2|5393.2|5384.2|5383.2|309
1588724400000|2020-05-06 00:20:00|5390.7|5389.7|5389.2|5388.2|5391.2|5390.2|5381.7|5380.7|287
1588724700000|2020-05-06 00:25:00|5388.7|5387.7|5382.7|5381.7|5390.7|5389.7|5378.2|5377.2|331
1588725000000|2020-05-06 00:30:00|5382.2|5381.2|5382.2|5381.2|5385.2|5384.2|5379.7|5378.7|235
1588725300000|2020-05-06 00:35:00|5381.2|5380.2|5382.7|5381.7|5386.7|5385.7|5380.2|5379.2|202
1588725600000|2020-05-06 00:40:00|5383.2|5382.2|5385.2|5384.2|5385.2|5384.2|5378.7|5377.7|199
1588725900000|2020-05-06 00:45:00|5384.7|5383.7|5389.7|5388.7|5392.2|5391.2|5384.2|5383.2|323
1588726200000|2020-05-06 00:50:00|5389.2|5388.2|5364.2|5363.2|5389.2|5388.2|5364.2|5363.2|586
1588726500000|2020-05-06 00:55:00|5365.2|5364.2|5363.7|5362.7|5366.7|5365.7|5356.2|5355.2|418
1588726800000|2020-05-06 01:00:00|5364.2|5363.2|5362.7|5361.7|5369.7|5368.7|5359.2|5358.2|367
1588727100000|2020-05-06 01:05:00|5361.2|5360.2|5364.7|5363.7|5371.7|5370.7|5359.2|5358.2|347
1588727400000|2020-05-06 01:10:00|5365.2|5364.2|5360.7|5359.7|5368.2|5367.2|5359.2|5358.2|336
1588727700000|2020-05-06 01:15:00|5361.2|5360.2|5361.7|5360.7|5370.2|5369.2|5356.7|5355.7|413
1588728000000|2020-05-06 01:20:00|5362.2|5361.2|5361.7|5360.7|5364.2|5363.2|5359.7|5358.7|200
1588728300000|2020-05-06 01:25:00|5361.2|5360.2|5358.7|5357.7|5362.2|5361.2|5354.2|5353.2|244
1588728600000|2020-05-06 01:30:00|5360.7|5359.7|5366.2|5365.2|5370.2|5369.2|5358.2|5357.2|515
1588728900000|2020-05-06 01:35:00|5366.7|5365.7|5371.2|5370.2|5373.2|5372.2|5365.2|5364.2|326
1588729200000|2020-05-06 01:40:00|5370.7|5369.7|5365.2|5364.2|5378.2|5377.2|5364.7|5363.7|283
1588729500000|2020-05-06 01:45:00|5365.7|5364.7|5363.2|5362.2|5368.2|5367.2|5363.2|5362.2|221
1588729800000|2020-05-06 01:50:00|5363.7|5362.7|5365.7|5364.7|5366.7|5365.7|5363.2|5362.2|144
1588730100000|2020-05-06 01:55:00|5365.2|5364.2|5364.2|5363.2|5367.2|5366.2|5363.2|5362.2|175
1588730400000|2020-05-06 02:00:00|5363.7|5362.7|5359.2|5358.2|5364.2|5363.2|5358.2|5357.2|207
1588730700000|2020-05-06 02:05:00|5358.2|5357.2|5364.7|5363.7|5364.7|5363.7|5357.2|5356.2|216
1588731000000|2020-05-06 02:10:00|5365.2|5364.2|5360.7|5359.7|5367.2|5366.2|5360.7|5359.7|233
1588731300000|2020-05-06 02:15:00|5360.2|5359.2|5353.7|5352.7|5360.7|5359.7|5347.7|5346.7|357
1588731600000|2020-05-06 02:20:00|5353.2|5352.2|5346.7|5345.7|5353.7|5352.7|5345.2|5344.2|350
1588731900000|2020-05-06 02:25:00|5346.2|5345.2|5354.2|5353.2|5355.7|5354.7|5346.2|5345.2|180
1588732200000|2020-05-06 02:30:00|5355.2|5354.2|5358.2|5357.2|5361.2|5360.2|5354.2|5353.2|159
1588732500000|2020-05-06 02:35:00|5358.7|5357.7|5360.2|5359.2|5360.2|5359.2|5353.7|5352.7|146
1588732800000|2020-05-06 02:40:00|5359.2|5358.2|5365.7|5364.7|5367.2|5366.2|5357.2|5356.2|212
1588733100000|2020-05-06 02:45:00|5365.2|5364.2|5367.2|5366.2|5369.2|5368.2|5360.2|5359.2|190
1588733400000|2020-05-06 02:50:00|5368.2|5367.2|5366.2|5365.2|5369.2|5368.2|5361.7|5360.7|192
1588733700000|2020-05-06 02:55:00|5367.2|5366.2|5374.7|5373.7|5377.2|5376.2|5367.2|5366.2|333
1588734000000|2020-05-06 03:00:00|5375.2|5374.2|5379.2|5378.2|5379.2|5378.2|5368.7|5367.7|236
1588734300000|2020-05-06 03:05:00|5378.2|5377.2|5376.7|5375.7|5380.2|5379.2|5373.2|5372.2|256
1588734600000|2020-05-06 03:10:00|5378.2|5377.2|5381.2|5380.2|5384.2|5383.2|5378.2|5377.2|262
1588734900000|2020-05-06 03:15:00|5380.7|5379.7|5378.7|5377.7|5382.2|5381.2|5377.7|5376.7|103
1588735200000|2020-05-06 03:20:00|5379.2|5378.2|5374.7|5373.7|5380.2|5379.2|5373.2|5372.2|159
1588735500000|2020-05-06 03:25:00|5375.2|5374.2|5376.2|5375.2|5378.7|5377.7|5372.2|5371.2|202
1588735800000|2020-05-06 03:30:00|5377.2|5376.2|5376.2|5375.2|5377.2|5376.2|5373.2|5372.2|111
1588736100000|2020-05-06 03:35:00|5376.7|5375.7|5372.7|5371.7|5377.2|5376.2|5372.2|5371.2|140
1588736400000|2020-05-06 03:40:00|5373.2|5372.2|5370.7|5369.7|5374.7|5373.7|5369.2|5368.2|115
1588736700000|2020-05-06 03:45:00|5372.2|5371.2|5371.2|5370.2|5374.2|5373.2|5368.2|5367.2|153
1588737000000|2020-05-06 03:50:00|5370.2|5369.2|5369.2|5368.2|5371.2|5370.2|5368.2|5367.2|195
1588737300000|2020-05-06 03:55:00|5368.2|5367.2|5373.2|5372.2|5377.2|5376.2|5367.2|5366.2|139
1588737600000|2020-05-06 04:00:00|5372.7|5371.7|5373.2|5372.2|5373.2|5372.2|5369.2|5368.2|125
1588737900000|2020-05-06 04:05:00|5372.7|5371.7|5367.2|5366.2|5372.7|5371.7|5366.7|5365.7|197
1588738200000|2020-05-06 04:10:00|5366.7|5365.7|5372.2|5371.2|5376.2|5375.2|5366.2|5365.2|157
1588738500000|2020-05-06 04:15:00|5371.7|5370.7|5369.2|5368.2|5373.2|5372.2|5369.2|5368.2|121
1588738800000|2020-05-06 04:20:00|5369.7|5368.7|5372.2|5371.2|5374.2|5373.2|5365.7|5364.7|206
1588739100000|2020-05-06 04:25:00|5371.7|5370.7|5368.7|5367.7|5372.7|5371.7|5368.7|5367.7|169
1588739400000|2020-05-06 04:30:00|5368.2|5367.2|5372.2|5371.2|5376.2|5375.2|5367.2|5366.2|151
1588739700000|2020-05-06 04:35:00|5371.7|5370.7|5373.2|5372.2|5373.2|5372.2|5369.2|5368.2|88
1588740000000|2020-05-06 04:40:00|5374.2|5373.2|5372.2|5371.2|5376.2|5375.2|5371.7|5370.7|80
1588740300000|2020-05-06 04:45:00|5370.2|5369.2|5382.2|5381.2|5382.2|5381.2|5370.2|5369.2|280
1588740600000|2020-05-06 04:50:00|5381.7|5380.7|5380.2|5379.2|5383.2|5382.2|5378.2|5377.2|170
1588740900000|2020-05-06 04:55:00|5379.7|5378.7|5383.2|5382.2|5383.2|5382.2|5379.2|5378.2|216
1588741200000|2020-05-06 05:00:00|5384.2|5383.2|5385.2|5384.2|5387.2|5386.2|5382.2|5381.2|241
1588741500000|2020-05-06 05:05:00|5386.2|5385.2|5391.2|5390.2|5394.2|5393.2|5381.2|5380.2|539
1588741800000|2020-05-06 05:10:00|5392.2|5391.2|5385.7|5384.7|5392.2|5391.2|5385.2|5384.2|282
1588742100000|2020-05-06 05:15:00|5386.2|5385.2|5394.2|5393.2|5395.2|5394.2|5385.7|5384.7|299
1588742400000|2020-05-06 05:20:00|5395.2|5394.2|5393.2|5392.2|5396.2|5395.2|5389.2|5388.2|238
1588742700000|2020-05-06 05:25:00|5392.7|5391.7|5395.2|5394.2|5397.2|5396.2|5390.7|5389.7|240
1588743000000|2020-05-06 05:30:00|5395.7|5394.7|5387.2|5386.2|5397.2|5396.2|5386.7|5385.7|295
1588743300000|2020-05-06 05:35:00|5387.7|5386.7|5395.2|5394.2|5396.2|5395.2|5387.2|5386.2|323
1588743600000|2020-05-06 05:40:00|5394.7|5393.7|5397.2|5396.2|5397.2|5396.2|5394.2|5393.2|209
1588743900000|2020-05-06 05:45:00|5397.7|5396.7|5402.2|5401.2|5408.2|5407.2|5397.2|5396.2|431
1588744200000|2020-05-06 05:50:00|5401.7|5400.7|5401.2|5400.2|5401.7|5400.7|5395.2|5394.2|238
1588744500000|2020-05-06 05:55:00|5401.7|5400.7|5394.2|5393.2|5402.2|5401.2|5391.2|5390.2|393
1588744800000|2020-05-06 06:00:00|5394.7|5392.7|5389.7|5387.7|5399.2|5397.2|5385.7|5383.7|740
1588745100000|2020-05-06 06:05:00|5389.2|5387.2|5386.7|5384.7|5393.2|5391.2|5384.2|5382.2|1971
1588745400000|2020-05-06 06:10:00|5386.2|5384.2|5395.2|5393.2|5395.7|5393.7|5383.2|5381.2|1321
1588745700000|2020-05-06 06:15:00|5395.7|5393.7|5398.7|5396.7|5398.7|5396.7|5392.7|5390.7|303
1588746000000|2020-05-06 06:20:00|5399.7|5397.7|5399.7|5397.7|5402.2|5400.2|5396.7|5394.7|685
1588746300000|2020-05-06 06:25:00|5401.7|5399.7|5401.7|5399.7|5403.7|5401.7|5395.7|5393.7|692
1588746600000|2020-05-06 06:30:00|5402.6|5398.6|5402.6|5398.6|5405|5401|5399.8|5395.8|1
1588746900000|2020-05-06 06:35:00|5403.1|5399.1|5401.9|5397.9|5405.7|5401.7|5399.3|5395.3|0
1588747200000|2020-05-06 06:40:00|5402.1|5398.1|5398.8|5394.8|5402.4|5398.4|5397.9|5393.9|0
1588747500000|2020-05-06 06:45:00|5398.6|5394.6|5400.6|5396.6|5403.8|5399.8|5396.5|5392.5|0
1588747800000|2020-05-06 06:50:00|5399.5|5395.5|5398.7|5394.7|5403.7|5399.7|5397.1|5393.1|0
1588748100000|2020-05-06 06:55:00|5398.9|5394.9|5408|5404|5409.1|5405.1|5398.5|5394.5|0
1588748400000|2020-05-06 07:00:00|5406.7|5402.7|5402.1|5398.1|5407.9|5403.9|5400.5|5396.5|0
1588748700000|2020-05-06 07:05:00|5401.6|5397.6|5397.7|5393.7|5401.8|5397.8|5395|5391|0
1588749000000|2020-05-06 07:10:00|5395.7|5392.7|5405.7|5402.7|5406.2|5403.2|5394.2|5391.2|237
1588749300000|2020-05-06 07:15:00|5405.2|5402.2|5406.7|5403.7|5408.7|5405.7|5402.2|5399.2|74
1588749600000|2020-05-06 07:20:00|5406.2|5403.2|5403.2|5400.2|5406.2|5403.2|5402.7|5399.7|26
1588749900000|2020-05-06 07:25:00|5403.7|5400.7|5402.7|5399.7|5405.7|5402.7|5401.7|5398.7|16
1588750200000|2020-05-06 07:30:00|5403.2|5400.2|5397.2|5394.2|5403.7|5400.7|5396.2|5393.2|39
1588750500000|2020-05-06 07:35:00|5398.2|5395.2|5395.7|5392.7|5400.2|5397.2|5394.2|5391.2|49
1588750800000|2020-05-06 07:40:00|5395.2|5392.2|5396.2|5393.2|5398.2|5395.2|5394.2|5391.2|31
1588751100000|2020-05-06 07:45:00|5396.7|5393.7|5401.7|5398.7|5402.7|5399.7|5396.7|5393.7|71
1588751400000|2020-05-06 07:50:00|5402.2|5399.2|5398.7|5395.7|5402.7|5399.7|5397.7|5394.7|61
1588751700000|2020-05-06 07:55:00|5399.2|5396.2|5398.7|5395.7|5401.7|5398.7|5397.2|5394.2|25
1588752000000|2020-05-06 08:00:00|5399.2|5396.2|5403.7|5400.7|5404.2|5401.2|5395.7|5392.7|59
1588752300000|2020-05-06 08:05:00|5403.2|5400.2|5409.2|5406.2|5410.2|5407.2|5403.2|5400.2|53
1588752600000|2020-05-06 08:10:00|5409.7|5406.7|5404.7|5401.7|5410.2|5407.2|5404.7|5401.7|67
1588752900000|2020-05-06 08:15:00|5405.2|5402.2|5406.7|5403.7|5408.2|5405.2|5404.7|5401.7|18
1588753200000|2020-05-06 08:20:00|5407.7|5404.7|5405.2|5402.2|5408.2|5405.2|5404.2|5401.2|29
1588753500000|2020-05-06 08:25:00|5405.7|5402.7|5405.7|5402.7|5407.2|5404.2|5403.7|5400.7|61
1588753800000|2020-05-06 08:30:00|5406.2|5403.2|5414.7|5411.7|5414.7|5411.7|5404.2|5401.2|116
1588754100000|2020-05-06 08:35:00|5414.2|5411.2|5418.2|5415.2|5419.7|5416.7|5414.2|5411.2|56
1588754400000|2020-05-06 08:40:00|5417.7|5414.7|5413.2|5410.2|5418.2|5415.2|5411.7|5408.7|87
1588754700000|2020-05-06 08:45:00|5412.7|5409.7|5416.2|5413.2|5417.2|5414.2|5411.2|5408.2|125
1588755000000|2020-05-06 08:50:00|5415.2|5412.2|5416.2|5413.2|5416.2|5413.2|5411.2|5408.2|71
1588755300000|2020-05-06 08:55:00|5417.2|5414.2|5416.7|5413.7|5418.2|5415.2|5414.7|5411.7|47
1588755600000|2020-05-06 09:00:00|5417.2|5414.2|5414.7|5411.7|5418.2|5415.2|5413.2|5410.2|49
1588755900000|2020-05-06 09:05:00|5415.2|5412.2|5417.2|5414.2|5418.7|5415.7|5413.2|5410.2|14
1588756200000|2020-05-06 09:10:00|5416.7|5413.7|5418.2|5415.2|5419.7|5416.7|5415.2|5412.2|95
1588756500000|2020-05-06 09:15:00|5417.7|5414.7|5422.2|5419.2|5423.7|5420.7|5417.2|5414.2|92
1588756800000|2020-05-06 09:20:00|5421.7|5418.7|5426.7|5423.7|5427.2|5424.2|5421.7|5418.7|101
1588757100000|2020-05-06 09:25:00|5427.2|5424.2|5427.2|5424.2|5427.7|5424.7|5423.2|5420.2|70
1588757400000|2020-05-06 09:30:00|5428.2|5425.2|5427.7|5424.7|5432.2|5429.2|5425.7|5422.7|86
1588757700000|2020-05-06 09:35:00|5427.2|5424.2|5430.2|5427.2|5430.2|5427.2|5424.7|5421.7|64
1588758000000|2020-05-06 09:40:00|5429.7|5426.7|5426.2|5423.2|5430.2|5427.2|5423.7|5420.7|63
1588758300000|2020-05-06 09:45:00|5425.7|5422.7|5427.2|5424.2|5428.7|5425.7|5425.2|5422.2|21
1588758600000|2020-05-06 09:50:00|5426.2|5423.2|5424.7|5421.7|5427.7|5424.7|5423.2|5420.2|34
1588758900000|2020-05-06 09:55:00|5425.2|5422.2|5427.2|5424.2|5428.7|5425.7|5423.2|5420.2|56
1588759200000|2020-05-06 10:00:00|5428.2|5425.2|5427.7|5424.7|5430.7|5427.7|5427.2|5424.2|17
1588759500000|2020-05-06 10:05:00|5427.2|5424.2|5426.7|5423.7|5430.2|5427.2|5425.7|5422.7|13
1588759800000|2020-05-06 10:10:00|5427.2|5424.2|5426.7|5423.7|5428.7|5425.7|5425.2|5422.2|15
1588760100000|2020-05-06 10:15:00|5426.2|5423.2|5424.7|5421.7|5426.2|5423.2|5422.7|5419.7|11
1588760400000|2020-05-06 10:20:00|5424.2|5421.2|5424.7|5421.7|5424.7|5421.7|5423.2|5420.2|3
1588760700000|2020-05-06 10:25:00|5424.2|5421.2|5424.2|5421.2|5427.7|5424.7|5423.7|5420.7|12
1588761000000|2020-05-06 10:30:00|5423.2|5420.2|5424.7|5421.7|5425.2|5422.2|5422.2|5419.2|61
1588761300000|2020-05-06 10:35:00|5425.2|5422.2|5428.2|5425.2|5430.2|5427.2|5424.2|5421.2|26
1588761600000|2020-05-06 10:40:00|5428.7|5425.7|5426.7|5423.7|5429.2|5426.2|5425.7|5422.7|7
1588761900000|2020-05-06 10:45:00|5427.2|5424.2|5425.7|5422.7|5427.7|5424.7|5425.7|5422.7|27
1588762200000|2020-05-06 10:50:00|5425.2|5422.2|5422.2|5419.2|5425.2|5422.2|5421.2|5418.2|38
1588762500000|2020-05-06 10:55:00|5422.7|5419.7|5421.7|5418.7|5422.7|5419.7|5420.2|5417.2|18
1588762800000|2020-05-06 11:00:00|5422.2|5419.2|5419.7|5416.7|5423.2|5420.2|5419.2|5416.2|27
1588763100000|2020-05-06 11:05:00|5419.2|5416.2|5418.2|5415.2|5420.7|5417.7|5416.2|5413.2|46
1588763400000|2020-05-06 11:10:00|5417.2|5414.2|5419.2|5416.2|5420.7|5417.7|5417.2|5414.2|30
1588763700000|2020-05-06 11:15:00|5418.7|5415.7|5422.7|5419.7|5423.2|5420.2|5418.7|5415.7|21
1588764000000|2020-05-06 11:20:00|5422.2|5419.2|5421.7|5418.7|5424.2|5421.2|5420.7|5417.7|16
1588764300000|2020-05-06 11:25:00|5421.2|5418.2|5423.2|5420.2|5423.7|5420.7|5420.7|5417.7|15
1588764600000|2020-05-06 11:30:00|5424.2|5421.2|5421.2|5418.2|5424.7|5421.7|5420.2|5417.2|15
1588764900000|2020-05-06 11:35:00|5420.2|5417.2|5414.2|5411.2|5420.7|5417.7|5414.2|5411.2|46
1588765200000|2020-05-06 11:40:00|5414.7|5411.7|5411.2|5408.2|5417.2|5414.2|5411.2|5408.2|40
1588765500000|2020-05-06 11:45:00|5411.7|5408.7|5407.2|5404.2|5412.2|5409.2|5406.2|5403.2|87
1588765800000|2020-05-06 11:50:00|5407.7|5404.7|5407.2|5404.2|5408.2|5405.2|5406.2|5403.2|23
1588766100000|2020-05-06 11:55:00|5406.7|5403.7|5401.7|5398.7|5407.2|5404.2|5401.7|5398.7|28
1588766400000|2020-05-06 12:00:00|5402.2|5399.2|5403.7|5400.7|5406.2|5403.2|5401.7|5398.7|20
1588766700000|2020-05-06 12:05:00|5403.2|5400.2|5405.7|5402.7|5405.7|5402.7|5399.7|5396.7|8
1588767000000|2020-05-06 12:10:00|5406.2|5403.2|5398.7|5395.7|5407.2|5404.2|5397.7|5394.7|60
1588767300000|2020-05-06 12:15:00|5398.2|5395.2|5390.2|5387.2|5402.2|5399.2|5389.2|5386.2|45
1588767600000|2020-05-06 12:20:00|5389.7|5386.7|5393.7|5390.7|5396.7|5393.7|5385.7|5382.7|70
1588767900000|2020-05-06 12:25:00|5394.2|5391.2|5395.2|5392.2|5397.2|5394.2|5392.7|5389.7|5
1588768200000|2020-05-06 12:30:00|5395.7|5392.7|5396.2|5393.2|5397.2|5394.2|5394.7|5391.7|7
1588768500000|2020-05-06 12:35:00|5396.7|5393.7|5390.7|5387.7|5397.7|5394.7|5390.7|5387.7|18
1588768800000|2020-05-06 12:40:00|5390.2|5387.2|5385.7|5382.7|5390.7|5387.7|5384.7|5381.7|32
1588769100000|2020-05-06 12:45:00|5386.2|5383.2|5391.7|5388.7|5392.2|5389.2|5384.7|5381.7|43
1588769400000|2020-05-06 12:50:00|5392.2|5389.2|5401.7|5398.7|5401.7|5398.7|5392.2|5389.2|67
1588769700000|2020-05-06 12:55:00|5402.2|5399.2|5403.2|5400.2|5404.2|5401.2|5400.7|5397.7|67
1588770000000|2020-05-06 13:00:00|5403.7|5400.7|5408.2|5405.2|5409.2|5406.2|5400.7|5397.7|41
1588770300000|2020-05-06 13:05:00|5408.7|5405.7|5406.7|5403.7|5410.7|5407.7|5405.2|5402.2|32
1588770600000|2020-05-06 13:10:00|5406.2|5403.2|5405.7|5402.7|5409.2|5406.2|5405.2|5402.2|12
1588770900000|2020-05-06 13:15:00|5405.2|5402.2|5400.7|5397.7|5407.7|5404.7|5400.2|5397.2|9
1588771200000|2020-05-06 13:20:00|5400.2|5397.2|5402.7|5399.7|5403.7|5400.7|5398.2|5395.2|42
1588771500000|2020-05-06 13:25:00|5403.2|5400.2|5406.2|5403.2|5406.2|5403.2|5402.7|5399.7|21
1588771800000|2020-05-06 13:30:00|5406.7|5403.7|5401.2|5398.2|5407.7|5404.7|5400.2|5397.2|68
1588772100000|2020-05-06 13:35:00|5400.7|5397.7|5397.7|5394.7|5403.7|5400.7|5395.2|5392.2|29
1588772400000|2020-05-06 13:40:00|5398.2|5395.2|5389.2|5386.2|5401.2|5398.2|5387.7|5384.7|40
1588772700000|2020-05-06 13:45:00|5390.7|5387.7|5388.7|5385.7|5395.2|5392.2|5388.7|5385.7|27
1588773000000|2020-05-06 13:50:00|5388.2|5385.2|5378.2|5375.2|5392.2|5389.2|5378.2|5375.2|71
1588773300000|2020-05-06 13:55:00|5378.7|5375.7|5369.7|5366.7|5379.7|5376.7|5364.7|5361.7|104
1588773600000|2020-05-06 14:00:00|5369.2|5366.2|5362.7|5359.7|5375.7|5372.7|5362.2|5359.2|58
1588773900000|2020-05-06 14:05:00|5362.2|5359.2|5360.7|5357.7|5367.7|5364.7|5360.7|5357.7|71
1588774200000|2020-05-06 14:10:00|5360.2|5357.2|5359.2|5356.2|5361.7|5358.7|5354.7|5351.7|125
1588774500000|2020-05-06 14:15:00|5358.7|5355.7|5365.2|5362.2|5366.7|5363.7|5353.7|5350.7|93
1588774800000|2020-05-06 14:20:00|5364.7|5361.7|5367.2|5364.2|5370.2|5367.2|5361.7|5358.7|56
1588775100000|2020-05-06 14:25:00|5366.7|5363.7|5370.7|5367.7|5374.7|5371.7|5364.7|5361.7|46
1588775400000|2020-05-06 14:30:00|5372.2|5369.2|5380.7|5377.7|5390.2|5387.2|5370.7|5367.7|90
1588775700000|2020-05-06 14:35:00|5381.2|5378.2|5368.7|5365.7|5381.2|5378.2|5368.2|5365.2|77
1588776000000|2020-05-06 14:40:00|5368.2|5365.2|5377.7|5374.7|5378.7|5375.7|5367.7|5364.7|73
1588776300000|2020-05-06 14:45:00|5377.2|5374.2|5390.7|5387.7|5395.7|5392.7|5377.2|5374.2|149
1588776600000|2020-05-06 14:50:00|5391.2|5388.2|5390.2|5387.2|5395.7|5392.7|5389.2|5386.2|100
1588776900000|2020-05-06 14:55:00|5389.7|5386.7|5386.2|5383.2|5391.7|5388.7|5383.2|5380.2|234
1588777200000|2020-05-06 15:00:00|5386.7|5383.7|5387.7|5384.7|5392.2|5389.2|5385.2|5382.2|96
1588777500000|2020-05-06 15:05:00|5387.2|5384.2|5375.7|5372.7|5387.7|5384.7|5373.2|5370.2|76
1588777800000|2020-05-06 15:10:00|5376.2|5373.2|5368.7|5365.7|5377.7|5374.7|5368.2|5365.2|99
1588778100000|2020-05-06 15:15:00|5368.2|5365.2|5366.7|5363.7|5373.7|5370.7|5360.7|5357.7|177
1588778400000|2020-05-06 15:20:00|5367.2|5364.2|5360.7|5357.7|5367.2|5364.2|5359.7|5356.7|64
1588778700000|2020-05-06 15:25:00|5361.2|5358.2|5367.7|5364.7|5368.2|5365.2|5356.7|5353.7|86
1588779000000|2020-05-06 15:30:00|5367.2|5364.2|5368.7|5365.7|5372.2|5369.2|5365.2|5362.2|65
1588779300000|2020-05-06 15:35:00|5369.2|5366.2|5378.7|5375.7|5380.7|5377.7|5365.7|5362.7|80
1588779600000|2020-05-06 15:40:00|5379.2|5376.2|5371.7|5368.7|5382.2|5379.2|5371.2|5368.2|43
1588779900000|2020-05-06 15:45:00|5372.2|5369.2|5370.7|5367.7|5376.7|5373.7|5367.7|5364.7|46
1588780200000|2020-05-06 15:50:00|5370.2|5367.2|5358.7|5355.7|5370.2|5367.2|5354.7|5351.7|172
1588780500000|2020-05-06 15:55:00|5358.2|5355.2|5359.7|5356.7|5361.2|5358.2|5357.7|5354.7|121
1588780800000|2020-05-06 16:00:00|5359.2|5356.2|5369.7|5366.7|5370.2|5367.2|5359.2|5356.2|172
1588781100000|2020-05-06 16:05:00|5370.2|5367.2|5362.7|5359.7|5370.2|5367.2|5362.7|5359.7|30
1588781400000|2020-05-06 16:10:00|5364.7|5361.7|5365.7|5362.7|5367.2|5364.2|5361.7|5358.7|49
1588781700000|2020-05-06 16:15:00|5365.2|5362.2|5366.2|5363.2|5368.7|5365.7|5364.2|5361.2|36
1588782000000|2020-05-06 16:20:00|5365.7|5362.7|5369.7|5366.7|5369.7|5366.7|5361.7|5358.7|36
1588782300000|2020-05-06 16:25:00|5369.2|5366.2|5369.2|5366.2|5371.2|5368.2|5364.7|5361.7|66
1588782600000|2020-05-06 16:30:00|5368.7|5365.7|5370.7|5367.7|5372.7|5369.7|5368.7|5365.7|24
1588782900000|2020-05-06 16:35:00|5370.2|5367.2|5371.2|5368.2|5373.7|5370.7|5366.7|5363.7|40
1588783200000|2020-05-06 16:40:00|5369.7|5366.7|5369.2|5366.2|5370.2|5367.2|5367.7|5364.7|15
1588783500000|2020-05-06 16:45:00|5369.7|5366.7|5373.7|5370.7|5375.7|5372.7|5368.7|5365.7|45
1588783800000|2020-05-06 16:50:00|5374.2|5371.2|5375.7|5372.7|5375.7|5372.7|5372.2|5369.2|30
1588784100000|2020-05-06 16:55:00|5375.2|5372.2|5373.7|5370.7|5377.7|5374.7|5372.7|5369.7|44
1588784400000|2020-05-06 17:00:00|5373.2|5370.2|5371.7|5368.7|5374.7|5371.7|5368.2|5365.2|19
1588784700000|2020-05-06 17:05:00|5372.2|5369.2|5371.7|5368.7|5373.7|5370.7|5369.7|5366.7|17
1588785000000|2020-05-06 17:10:00|5371.2|5368.2|5373.7|5370.7|5374.7|5371.7|5370.2|5367.2|14
1588785300000|2020-05-06 17:15:00|5374.2|5371.2|5377.7|5374.7|5378.2|5375.2|5372.7|5369.7|6
1588785600000|2020-05-06 17:20:00|5378.2|5375.2|5374.7|5371.7|5380.2|5377.2|5367.7|5364.7|35
1588785900000|2020-05-06 17:25:00|5374.2|5371.2|5383.2|5380.2|5383.2|5380.2|5373.7|5370.7|43
1588786200000|2020-05-06 17:30:00|5382.2|5379.2|5385.7|5382.7|5386.7|5383.7|5381.7|5378.7|63
1588786500000|2020-05-06 17:35:00|5386.2|5383.2|5390.7|5387.7|5391.7|5388.7|5384.2|5381.2|30
1588786800000|2020-05-06 17:40:00|5390.2|5387.2|5385.7|5382.7|5391.2|5388.2|5385.2|5382.2|39
1588787100000|2020-05-06 17:45:00|5386.2|5383.2|5381.7|5378.7|5392.7|5389.7|5381.7|5378.7|48
1588787400000|2020-05-06 17:50:00|5381.2|5378.2|5383.2|5380.2|5387.7|5384.7|5380.2|5377.2|64
1588787700000|2020-05-06 17:55:00|5382.7|5379.7|5378.7|5375.7|5385.2|5382.2|5378.2|5375.2|38
1588788000000|2020-05-06 18:00:00|5378.2|5375.2|5372.7|5369.7|5378.2|5375.2|5368.2|5365.2|51
1588788300000|2020-05-06 18:05:00|5372.2|5369.2|5370.2|5367.2|5372.7|5369.7|5369.7|5366.7|34
1588788600000|2020-05-06 18:10:00|5370.7|5367.7|5368.2|5365.2|5372.2|5369.2|5365.2|5362.2|13
1588788900000|2020-05-06 18:15:00|5368.7|5365.7|5373.7|5370.7|5376.7|5373.7|5367.7|5364.7|8
1588789200000|2020-05-06 18:20:00|5374.2|5371.2|5376.7|5373.7|5377.7|5374.7|5373.7|5370.7|5
1588789500000|2020-05-06 18:25:00|5377.2|5374.2|5378.7|5375.7|5382.7|5379.7|5377.2|5374.2|29
1588789800000|2020-05-06 18:30:00|5378.2|5375.2|5379.7|5376.7|5382.7|5379.7|5373.7|5370.7|19
1588790100000|2020-05-06 18:35:00|5379.2|5376.2|5376.2|5373.2|5379.2|5376.2|5374.2|5371.2|11
1588790400000|2020-05-06 18:40:00|5376.7|5373.7|5381.2|5378.2|5382.7|5379.7|5375.2|5372.2|12
1588790700000|2020-05-06 18:45:00|5380.7|5377.7|5383.7|5380.7|5387.2|5384.2|5380.2|5377.2|21
1588791000000|2020-05-06 18:50:00|5383.2|5380.2|5379.7|5376.7|5383.7|5380.7|5377.2|5374.2|44
1588791300000|2020-05-06 18:55:00|5379.2|5376.2|5372.7|5369.7|5380.2|5377.2|5371.2|5368.2|57
1588791600000|2020-05-06 19:00:00|5372.2|5369.2|5372.7|5369.7|5375.2|5372.2|5368.7|5365.7|34
1588791900000|2020-05-06 19:05:00|5373.2|5370.2|5374.7|5371.7|5376.2|5373.2|5372.2|5369.2|30
1588792200000|2020-05-06 19:10:00|5374.2|5371.2|5372.7|5369.7|5376.2|5373.2|5369.7|5366.7|43
1588792500000|2020-05-06 19:15:00|5372.2|5369.2|5374.7|5371.7|5375.7|5372.7|5371.7|5368.7|37
1588792800000|2020-05-06 19:20:00|5375.2|5372.2|5375.2|5372.2|5379.7|5376.7|5373.2|5370.2|9
1588793100000|2020-05-06 19:25:00|5375.7|5372.7|5373.2|5370.2|5375.7|5372.7|5369.7|5366.7|7
1588793400000|2020-05-06 19:30:00|5372.7|5369.7|5362.7|5359.7|5372.7|5369.7|5362.7|5359.7|30
1588793700000|2020-05-06 19:35:00|5363.2|5360.2|5362.7|5359.7|5365.2|5362.2|5358.7|5355.7|22
1588794000000|2020-05-06 19:40:00|5363.2|5360.2|5367.7|5364.7|5368.2|5365.2|5358.2|5355.2|56
1588794300000|2020-05-06 19:45:00|5367.2|5364.2|5358.2|5355.2|5367.2|5364.2|5357.7|5354.7|30
1588794600000|2020-05-06 19:50:00|5357.7|5354.7|5355.7|5352.7|5360.7|5357.7|5352.2|5349.2|247
1588794900000|2020-05-06 19:55:00|5355.2|5352.2|5345.7|5342.7|5356.7|5353.7|5342.7|5339.7|451
1588795200000|2020-05-06 20:00:00|5346.7|5343.7|5348.7|5345.7|5349.2|5346.2|5345.7|5342.7|27
1588795500000|2020-05-06 20:05:00|5348.2|5345.2|5346.7|5343.7|5348.7|5345.7|5346.7|5343.7|8
1588795800000|2020-05-06 20:10:00|5346.2|5343.2|5346.7|5343.7|5346.7|5343.7|5345.7|5342.7|2
1588796100000|2020-05-06 20:15:00|5346.2|5343.2|5346.7|5343.7|5347.2|5344.2|5345.7|5342.7|2
1588796400000|2020-05-06 20:20:00|5347.2|5344.2|5350.7|5347.7|5351.2|5348.2|5347.2|5344.2|15
1588796700000|2020-05-06 20:25:00|5351.2|5348.2|5354.7|5351.7|5355.2|5352.2|5350.7|5347.7|48
1588797000000|2020-05-06 20:30:00|5353.7|5350.7|5353.2|5350.2|5353.7|5350.7|5351.2|5348.2|34
1588797300000|2020-05-06 20:35:00|5353.7|5350.7|5353.2|5350.2|5354.2|5351.2|5353.2|5350.2|5
1588797600000|2020-05-06 20:40:00|5353.7|5350.7|5353.7|5350.7|5354.2|5351.2|5352.7|5349.7|10
1588797900000|2020-05-06 20:45:00|5353.2|5350.2|5347.7|5344.7|5353.7|5350.7|5347.2|5344.2|41
1588798200000|2020-05-06 20:50:00|5348.2|5345.2|5355.7|5352.7|5356.2|5353.2|5348.2|5345.2|32
1588798500000|2020-05-06 20:55:00|5356.7|5353.7|5365.2|5362.2|5365.2|5362.2|5355.2|5352.2|24
1588798800000|2020-05-06 21:00:00|5356.2|5352.2|5357.8|5353.8|5357.8|5353.8|5356.2|5352.2|0
1588799100000|2020-05-06 21:05:00|5357.1|5353.1|5357.4|5353.4|5358.7|5354.7|5356.9|5352.9|0
1588799400000|2020-05-06 21:10:00|5357.3|5353.3|5358.1|5354.1|5359.3|5355.3|5357.3|5353.3|0
1588799700000|2020-05-06 21:15:00|5358.7|5354.7|5360.5|5356.5|5360.5|5356.5|5358.5|5354.5|0
1588800000000|2020-05-06 21:20:00|5360.6|5356.6|5358.9|5354.9|5360.9|5356.9|5358.9|5354.9|0
1588800300000|2020-05-06 21:25:00|5359.9|5355.9|5359.9|5355.9|5360|5356|5358.6|5354.6|0
1588800600000|2020-05-06 21:30:00|5360.3|5356.3|5358.1|5354.1|5360.3|5356.3|5357.6|5353.6|0
1588800900000|2020-05-06 21:35:00|5358.5|5354.5|5357.9|5353.9|5359.2|5355.2|5356.7|5352.7|0
1588801200000|2020-05-06 21:40:00|5358|5354|5357.5|5353.5|5358.1|5354.1|5357.5|5353.5|0
1588801500000|2020-05-06 21:45:00|5357.6|5353.6|5358|5354|5358.1|5354.1|5357.6|5353.6|0
1588801800000|2020-05-06 21:50:00|5358.1|5354.1|5356.1|5352.1|5358.1|5354.1|5355.5|5351.5|0
1588802100000|2020-05-06 21:55:00|5356|5352|5355.2|5351.2|5357.6|5353.6|5354.7|5350.7|0
1588802400000|2020-05-06 22:00:00|5352.5|5348.5|5364.5|5360.5|5366|5362|5352.5|5348.5|0
1588802700000|2020-05-06 22:05:00|5363.9|5359.9|5361.6|5357.6|5367|5363|5360.2|5356.2|0
1588803000000|2020-05-06 22:10:00|5361.9|5357.9|5364.8|5360.8|5364.8|5360.8|5359.2|5355.2|0
1588803300000|2020-05-06 22:15:00|5365.4|5361.4|5362.1|5358.1|5366|5362|5358.9|5354.9|0
1588803600000|2020-05-06 22:20:00|5360.9|5356.9|5355|5351|5362.6|5358.6|5354.4|5350.4|0
1588803900000|2020-05-06 22:25:00|5355.6|5351.6|5342.9|5338.9|5355.6|5351.6|5339.6|5335.6|0
1588804200000|2020-05-06 22:30:00|5343.2|5339.2|5346.8|5342.8|5349.1|5345.1|5341.5|5337.5|0
1588804500000|2020-05-06 22:35:00|5345.1|5341.1|5356.4|5352.4|5357.1|5353.1|5344.4|5340.4|0
1588804800000|2020-05-06 22:40:00|5355.6|5351.6|5354.5|5350.5|5355.7|5351.7|5352.8|5348.8|0
1588805100000|2020-05-06 22:45:00|5353.4|5349.4|5353.4|5349.4|5353.4|5349.4|5350.5|5346.5|0
1588805400000|2020-05-06 22:50:00|5353.9|5349.9|5346|5342|5355.5|5351.5|5345.5|5341.5|0
1588805700000|2020-05-06 22:55:00|5344.9|5340.9|5348.4|5344.4|5349|5345|5340.3|5336.3|0
1588806000000|2020-05-06 23:00:00|5349|5345|5350.8|5346.8|5351.6|5347.6|5344.6|5340.6|0
1588806300000|2020-05-06 23:05:00|5350.5|5346.5|5345.1|5341.1|5350.8|5346.8|5344.6|5340.6|0
1588806600000|2020-05-06 23:10:00|5345.4|5341.4|5350|5346|5352.8|5348.8|5345.1|5341.1|0
1588806900000|2020-05-06 23:15:00|5350.1|5346.1|5348.8|5344.8|5350.1|5346.1|5344.8|5340.8|0
1588807200000|2020-05-06 23:20:00|5349.1|5345.1|5351.2|5347.2|5352.3|5348.3|5349.1|5345.1|0
1588807500000|2020-05-06 23:25:00|5349.5|5345.5|5347.3|5343.3|5352.4|5348.4|5346.4|5342.4|0
1588807800000|2020-05-06 23:30:00|5346.7|5342.7|5349.1|5345.1|5352|5348|5345.5|5341.5|0
1588808100000|2020-05-06 23:35:00|5348.8|5344.8|5351.7|5347.7|5352.6|5348.6|5348.2|5344.2|0
1588808400000|2020-05-06 23:40:00|5351.1|5347.1|5355.1|5351.1|5355.7|5351.7|5348.9|5344.9|0
1588808700000|2020-05-06 23:45:00|5355.7|5351.7|5347.9|5343.9|5355.7|5351.7|5347.4|5343.4|0
1588809000000|2020-05-06 23:50:00|5349.2|5347.2|5357.7|5355.7|5369.7|5367.7|5347.7|5345.7|746
1588809300000|2020-05-06 23:55:00|5358.2|5356.2|5375.2|5373.2|5375.2|5373.2|5352.7|5350.7|391
1588809600000|2020-05-07 00:00:00|5378.2|5376.2|5376.7|5375.7|5401.2|5400.2|5375.2|5374.2|1180
1588809900000|2020-05-07 00:05:00|5377.7|5376.7|5369.7|5368.7|5385.2|5384.2|5369.7|5368.7|488
1588810200000|2020-05-07 00:10:00|5369.2|5368.2|5360.7|5359.7|5371.7|5370.7|5353.2|5352.2|555
1588810500000|2020-05-07 00:15:00|5360.2|5359.2|5358.7|5357.7|5363.7|5362.7|5350.2|5349.2|567
1588810800000|2020-05-07 00:20:00|5358.2|5357.2|5362.2|5361.2|5366.2|5365.2|5357.2|5356.2|434
1588811100000|2020-05-07 00:25:00|5361.7|5360.7|5350.2|5349.2|5361.7|5360.7|5350.2|5349.2|279
1588811400000|2020-05-07 00:30:00|5349.2|5348.2|5356.7|5355.7|5360.7|5359.7|5346.7|5345.7|351
1588811700000|2020-05-07 00:35:00|5356.2|5355.2|5371.2|5370.2|5372.2|5371.2|5354.2|5353.2|294
1588812000000|2020-05-07 00:40:00|5370.7|5369.7|5353.7|5352.7|5373.7|5372.7|5353.2|5352.2|303
1588812300000|2020-05-07 00:45:00|5353.2|5352.2|5355.2|5354.2|5357.7|5356.7|5352.7|5351.7|223
1588812600000|2020-05-07 00:50:00|5354.7|5353.7|5364.7|5363.7|5367.7|5366.7|5353.2|5352.2|236
1588812900000|2020-05-07 00:55:00|5364.2|5363.2|5369.2|5368.2|5370.7|5369.7|5360.7|5359.7|185
1588813200000|2020-05-07 01:00:00|5370.2|5369.2|5366.7|5365.7|5376.7|5375.7|5366.2|5365.2|221
1588813500000|2020-05-07 01:05:00|5367.2|5366.2|5369|5368|5374|5373|5362|5361|210
1588813800000|2020-05-07 01:10:00|5370|5369|5370.5|5369.5|5373.5|5372.5|5366|5365|242
1588814100000|2020-05-07 01:15:00|5371|5370|5382|5381|5383|5382|5370.5|5369.5|252
1588814400000|2020-05-07 01:20:00|5382.5|5381.5|5378|5377|5384|5383|5378|5377|209
1588814700000|2020-05-07 01:25:00|5379|5378|5377|5376|5382|5381|5372|5371|193
1588815000000|2020-05-07 01:30:00|5377.5|5376.5|5366.5|5365.5|5378.5|5377.5|5364.5|5363.5|216
1588815300000|2020-05-07 01:35:00|5366|5365|5370.5|5369.5|5371|5370|5364.5|5363.5|235
1588815600000|2020-05-07 01:40:00|5371|5370|5368|5367|5371|5370|5363|5362|296
1588815900000|2020-05-07 01:45:00|5364.5|5363.5|5370|5369|5372|5371|5360|5359|310
1588816200000|2020-05-07 01:50:00|5369|5368|5360|5359|5369|5368|5360|5359|198
1588816500000|2020-05-07 01:55:00|5361|5360|5356.5|5355.5|5362.5|5361.5|5356|5355|209
1588816800000|2020-05-07 02:00:00|5357|5356|5351|5350|5360|5359|5349|5348|379
1588817100000|2020-05-07 02:05:00|5351.5|5350.5|5356|5355|5356|5355|5349|5348|214
1588817400000|2020-05-07 02:10:00|5354|5353|5350.5|5349.5|5356|5355|5350|5349|160
1588817700000|2020-05-07 02:15:00|5350|5349|5352.5|5351.5|5353|5352|5350|5349|140
1588818000000|2020-05-07 02:20:00|5352|5351|5361|5360|5362|5361|5351|5350|184
1588818300000|2020-05-07 02:25:00|5360|5359|5359.5|5358.5|5362|5361|5357.5|5356.5|188
1588818600000|2020-05-07 02:30:00|5360|5359|5362|5361|5363|5362|5356|5355|215
1588818900000|2020-05-07 02:35:00|5362.5|5361.5|5363|5362|5365|5364|5360.5|5359.5|198
1588819200000|2020-05-07 02:40:00|5364|5363|5364|5363|5364.5|5363.5|5360|5359|207
1588819500000|2020-05-07 02:45:00|5364.5|5363.5|5357|5356|5367|5366|5356|5355|156
1588819800000|2020-05-07 02:50:00|5357.5|5356.5|5356.5|5355.5|5358|5357|5355|5354|142
1588820100000|2020-05-07 02:55:00|5356|5355|5355.5|5354.5|5357|5356|5353|5352|149
1588820400000|2020-05-07 03:00:00|5356|5355|5370|5369|5372.5|5371.5|5353|5352|627
1588820700000|2020-05-07 03:05:00|5371|5370|5371|5370|5375|5374|5368.5|5367.5|261
1588821000000|2020-05-07 03:10:00|5371.5|5370.5|5375.5|5374.5|5376|5375|5371|5370|163
1588821300000|2020-05-07 03:15:00|5376|5375|5366|5365|5376|5375|5366|5365|129
1588821600000|2020-05-07 03:20:00|5366.5|5365.5|5361.5|5360.5|5367.5|5366.5|5361|5360|78
1588821900000|2020-05-07 03:25:00|5362|5361|5361.5|5360.5|5365|5364|5360|5359|113
1588822200000|2020-05-07 03:30:00|5362|5361|5359|5358|5362.5|5361.5|5359|5358|139
1588822500000|2020-05-07 03:35:00|5358|5357|5362|5361|5362|5361|5358|5357|106
1588822800000|2020-05-07 03:40:00|5361.5|5360.5|5361.5|5360.5|5364|5363|5359|5358|169
1588823100000|2020-05-07 03:45:00|5362|5361|5360|5359|5362|5361|5358|5357|176
1588823400000|2020-05-07 03:50:00|5361|5360|5361.5|5360.5|5368|5367|5359.5|5358.5|219
1588823700000|2020-05-07 03:55:00|5361|5360|5360|5359|5362|5361|5358|5357|138
1588824000000|2020-05-07 04:00:00|5361|5360|5360|5359|5361.5|5360.5|5358|5357|185
1588824300000|2020-05-07 04:05:00|5359|5358|5357.5|5356.5|5360|5359|5357|5356|201
1588824600000|2020-05-07 04:10:00|5358|5357|5359|5358|5363|5362|5357.5|5356.5|159
1588824900000|2020-05-07 04:15:00|5360|5359|5368|5367|5368|5367|5356|5355|250
1588825200000|2020-05-07 04:20:00|5368.5|5367.5|5370|5369|5370|5369|5368|5367|165
1588825500000|2020-05-07 04:25:00|5369|5368|5372|5371|5373|5372|5369|5368|210
1588825800000|2020-05-07 04:30:00|5371.5|5370.5|5370|5369|5375.5|5374.5|5370|5369|243
1588826100000|2020-05-07 04:35:00|5369.5|5368.5|5367|5366|5370|5369|5365|5364|218
1588826400000|2020-05-07 04:40:00|5368|5367|5367.5|5366.5|5370|5369|5366|5365|111
1588826700000|2020-05-07 04:45:00|5367|5366|5363|5362|5368|5367|5362.5|5361.5|133
1588827000000|2020-05-07 04:50:00|5363.5|5362.5|5363|5362|5365|5364|5362|5361|97
1588827300000|2020-05-07 04:55:00|5363.5|5362.5|5360.5|5359.5|5364|5363|5359|5358|159
1588827600000|2020-05-07 05:00:00|5360|5359|5354.5|5353.5|5361|5360|5354.5|5353.5|245
1588827900000|2020-05-07 05:05:00|5354|5353|5361.5|5360.5|5361.5|5360.5|5354|5353|233
1588828200000|2020-05-07 05:10:00|5361|5360|5358.5|5357.5|5361|5360|5355.5|5354.5|223
1588828500000|2020-05-07 05:15:00|5359|5358|5357.5|5356.5|5359|5358|5357|5356|146
1588828800000|2020-05-07 05:20:00|5358|5357|5367|5366|5367.5|5366.5|5357.5|5356.5|293
1588829100000|2020-05-07 05:25:00|5367.5|5366.5|5363|5362|5368|5367|5363|5362|193
1588829400000|2020-05-07 05:30:00|5363.5|5362.5|5361.5|5360.5|5364|5363|5361|5360|158
1588829700000|2020-05-07 05:35:00|5361|5360|5361|5360|5363|5362|5359|5358|149
1588830000000|2020-05-07 05:40:00|5360|5359|5356|5355|5361|5360|5355.5|5354.5|204
1588830300000|2020-05-07 05:45:00|5356.5|5355.5|5356|5355|5360|5359|5355|5354|235
1588830600000|2020-05-07 05:50:00|5355|5354|5356|5355|5358|5357|5354|5353|260
1588830900000|2020-05-07 05:55:00|5355.5|5354.5|5355.5|5354.5|5358|5357|5352|5351|353
1588831200000|2020-05-07 06:00:00|5355|5354|5374.5|5372.5|5375.5|5373.5|5352.5|5350.5|836
1588831500000|2020-05-07 06:05:00|5374|5372|5376|5374|5376|5374|5367.5|5365.5|2247
1588831800000|2020-05-07 06:10:00|5374.5|5372.5|5374.5|5372.5|5375.5|5373.5|5370.5|5368.5|1021
1588832100000|2020-05-07 06:15:00|5375|5373|5377.5|5375.5|5379.5|5377.5|5374|5372|503
1588832400000|2020-05-07 06:20:00|5376.5|5374.5|5373.5|5371.5|5377.5|5375.5|5373.5|5371.5|469
1588832700000|2020-05-07 06:25:00|5374.5|5372.5|5374|5372|5375.5|5373.5|5370.5|5368.5|615
1588833000000|2020-05-07 06:30:00|5373.9|5369.9|5375.2|5371.2|5376.2|5372.2|5370.7|5366.7|0
1588833300000|2020-05-07 06:35:00|5375.3|5371.3|5371.9|5367.9|5376.4|5372.4|5371.9|5367.9|0
1588833600000|2020-05-07 06:40:00|5371.4|5367.4|5373.9|5369.9|5374.8|5370.8|5371.4|5367.4|0
1588833900000|2020-05-07 06:45:00|5372.8|5368.8|5376.9|5372.9|5377|5373|5370.7|5366.7|0
1588834200000|2020-05-07 06:50:00|5377.2|5373.2|5374.7|5370.7|5378.7|5374.7|5373.8|5369.8|0
1588834500000|2020-05-07 06:55:00|5374.8|5370.8|5370.8|5366.8|5375.9|5371.9|5369.7|5365.7|0
1588834800000|2020-05-07 07:00:00|5370.3|5366.3|5371.7|5367.7|5376.1|5372.1|5366.2|5362.2|0
1588835100000|2020-05-07 07:05:00|5372.2|5368.2|5387.2|5383.2|5398.4|5394.4|5371.7|5367.7|0
1588835400000|2020-05-07 07:10:00|5386.7|5382.7|5379|5376|5388.4|5384.4|5374.5|5371.5|288
1588835700000|2020-05-07 07:15:00|5379.5|5376.5|5383|5380|5389|5386|5378|5375|225
1588836000000|2020-05-07 07:20:00|5383.5|5380.5|5380.5|5377.5|5387.5|5384.5|5380|5377|49
1588836300000|2020-05-07 07:25:00|5381|5378|5379.5|5376.5|5382.5|5379.5|5378|5375|33
1588836600000|2020-05-07 07:30:00|5380|5377|5385.5|5382.5|5387|5384|5377.5|5374.5|135
1588836900000|2020-05-07 07:35:00|5386.5|5383.5|5382.5|5379.5|5386.5|5383.5|5380|5377|49
1588837200000|2020-05-07 07:40:00|5383|5380|5387|5384|5388.5|5385.5|5381|5378|17
1588837500000|2020-05-07 07:45:00|5386.5|5383.5|5386|5383|5389|5386|5384|5381|32
1588837800000|2020-05-07 07:50:00|5385.5|5382.5|5383.5|5380.5|5388.5|5385.5|5383|5380|72
1588838100000|2020-05-07 07:55:00|5383|5380|5382|5379|5383|5380|5380|5377|19
1588838400000|2020-05-07 08:00:00|5382.5|5379.5|5379.5|5376.5|5383.5|5380.5|5378.5|5375.5|27
1588838700000|2020-05-07 08:05:00|5379|5376|5381.5|5378.5|5382.5|5379.5|5378|5375|22
1588839000000|2020-05-07 08:10:00|5381|5378|5380.5|5377.5|5381.5|5378.5|5379|5376|23
1588839300000|2020-05-07 08:15:00|5381|5378|5383.5|5380.5|5385|5382|5381|5378|28
1588839600000|2020-05-07 08:20:00|5383|5380|5382.5|5379.5|5384.5|5381.5|5381.5|5378.5|15
1588839900000|2020-05-07 08:25:00|5383|5380|5385.5|5382.5|5385.5|5382.5|5381.5|5378.5|11
1588840200000|2020-05-07 08:30:00|5386|5383|5383.5|5380.5|5387|5384|5381.5|5378.5|21
1588840500000|2020-05-07 08:35:00|5384|5381|5383.5|5380.5|5385.5|5382.5|5381.5|5378.5|22
1588840800000|2020-05-07 08:40:00|5383|5380|5382.5|5379.5|5385.5|5382.5|5382|5379|13
1588841100000|2020-05-07 08:45:00|5382|5379|5388.5|5385.5|5388.5|5385.5|5381|5378|20
1588841400000|2020-05-07 08:50:00|5388|5385|5385.5|5382.5|5388.5|5385.5|5385|5382|18
1588841700000|2020-05-07 08:55:00|5385|5382|5386.5|5383.5|5387.5|5384.5|5385|5382|15
1588842000000|2020-05-07 09:00:00|5387|5384|5386|5383|5388|5385|5385.5|5382.5|40
1588842300000|2020-05-07 09:05:00|5385.5|5382.5|5386|5383|5387.5|5384.5|5383.5|5380.5|38
1588842600000|2020-05-07 09:10:00|5385.5|5382.5|5387.5|5384.5|5388|5385|5385|5382|52
1588842900000|2020-05-07 09:15:00|5388|5385|5386.5|5383.5|5388|5385|5385|5382|75
1588843200000|2020-05-07 09:20:00|5386|5383|5388.5|5385.5|5388.5|5385.5|5385|5382|23
1588843500000|2020-05-07 09:25:00|5389|5386|5390.5|5387.5|5391|5388|5388|5385|24
1588843800000|2020-05-07 09:30:00|5391|5388|5389|5386|5392|5389|5388|5385|39
1588844100000|2020-05-07 09:35:00|5390.5|5387.5|5396.5|5393.5|5397.5|5394.5|5390|5387|63
1588844400000|2020-05-07 09:40:00|5397|5394|5398|5395|5399|5396|5396|5393|67
1588844700000|2020-05-07 09:45:00|5398.5|5395.5|5396|5393|5400|5397|5393|5390|82
1588845000000|2020-05-07 09:50:00|5397|5394|5397|5394|5399.5|5396.5|5395|5392|57
1588845300000|2020-05-07 09:55:00|5396.5|5393.5|5395|5392|5397.5|5394.5|5394.5|5391.5|72
1588845600000|2020-05-07 10:00:00|5396.5|5393.5|5386|5383|5396.5|5393.5|5386|5383|82
1588845900000|2020-05-07 10:05:00|5387|5384|5390|5387|5390|5387|5386.5|5383.5|43
1588846200000|2020-05-07 10:10:00|5389.5|5386.5|5392|5389|5393|5390|5389.5|5386.5|54
1588846500000|2020-05-07 10:15:00|5391|5388|5386|5383|5392.5|5389.5|5384.5|5381.5|88
1588846800000|2020-05-07 10:20:00|5385|5382|5385.5|5382.5|5387|5384|5384.5|5381.5|74
1588847100000|2020-05-07 10:25:00|5385|5382|5385|5382|5387|5384|5380|5377|74
1588847400000|2020-05-07 10:30:00|5386.5|5383.5|5384.5|5381.5|5387|5384|5379.5|5376.5|114
1588847700000|2020-05-07 10:35:00|5384|5381|5377.5|5374.5|5385|5382|5377|5374|109
1588848000000|2020-05-07 10:40:00|5378|5375|5376|5373|5379.5|5376.5|5376|5373|48
1588848300000|2020-05-07 10:45:00|5377|5374|5374|5371|5377|5374|5373|5370|72
1588848600000|2020-05-07 10:50:00|5373|5370|5372.5|5369.5|5376|5373|5368|5365|105
1588848900000|2020-05-07 10:55:00|5372|5369|5372.5|5369.5|5373|5370|5369|5366|47
1588849200000|2020-05-07 11:00:00|5372|5369|5371.5|5368.5|5373|5370|5367|5364|89
1588849500000|2020-05-07 11:05:00|5371|5368|5368|5365|5373|5370|5368|5365|84
1588849800000|2020-05-07 11:10:00|5369|5366|5372|5369|5372.5|5369.5|5369|5366|82
1588850100000|2020-05-07 11:15:00|5371.5|5368.5|5371|5368|5375|5372|5371|5368|67
1588850400000|2020-05-07 11:20:00|5370|5367|5369|5366|5372.5|5369.5|5367.5|5364.5|61
1588850700000|2020-05-07 11:25:00|5368.5|5365.5|5363.5|5360.5|5368.5|5365.5|5362|5359|93
1588851000000|2020-05-07 11:30:00|5364|5361|5368|5365|5370|5367|5362|5359|114
1588851300000|2020-05-07 11:35:00|5367|5364|5367|5364|5369|5366|5364|5361|107
1588851600000|2020-05-07 11:40:00|5366.5|5363.5|5373|5370|5375|5372|5365|5362|88
1588851900000|2020-05-07 11:45:00|5372|5369|5378|5375|5378|5375|5372|5369|93
1588852200000|2020-05-07 11:50:00|5376.5|5373.5|5377.5|5374.5|5378|5375|5372|5369|72
1588852500000|2020-05-07 11:55:00|5378|5375|5383.5|5380.5|5387|5384|5377|5374|135
1588852800000|2020-05-07 12:00:00|5384|5381|5388|5385|5389|5386|5383.5|5380.5|99
1588853100000|2020-05-07 12:05:00|5388.5|5385.5|5383.5|5380.5|5388.5|5385.5|5383.5|5380.5|35
1588853400000|2020-05-07 12:10:00|5383|5380|5385|5382|5385.5|5382.5|5381.5|5378.5|23
1588853700000|2020-05-07 12:15:00|5385.5|5382.5|5385.5|5382.5|5388|5385|5384.5|5381.5|38
1588854000000|2020-05-07 12:20:00|5385|5382|5392|5389|5393|5390|5385|5382|37
1588854300000|2020-05-07 12:25:00|5391.5|5388.5|5389.5|5386.5|5392|5389|5388.5|5385.5|27
1588854600000|2020-05-07 12:30:00|5390|5387|5383.5|5380.5|5391.5|5388.5|5382.5|5379.5|46
1588854900000|2020-05-07 12:35:00|5384|5381|5387.5|5384.5|5389.5|5386.5|5384|5381|23
1588855200000|2020-05-07 12:40:00|5388|5385|5391|5388|5392.5|5389.5|5385.5|5382.5|32
1588855500000|2020-05-07 12:45:00|5391.5|5388.5|5392.5|5389.5|5394|5391|5390.5|5387.5|42
1588855800000|2020-05-07 12:50:00|5393|5390|5388|5385|5394|5391|5386|5383|29
1588856100000|2020-05-07 12:55:00|5388.5|5385.5|5391.5|5388.5|5393|5390|5387.5|5384.5|36
1588856400000|2020-05-07 13:00:00|5392|5389|5389.5|5386.5|5394|5391|5389|5386|17
1588856700000|2020-05-07 13:05:00|5390|5387|5387.5|5384.5|5391|5388|5387.5|5384.5|25
1588857000000|2020-05-07 13:10:00|5388|5385|5390|5387|5393|5390|5387.5|5384.5|31
1588857300000|2020-05-07 13:15:00|5390.5|5387.5|5392|5389|5393|5390|5389.5|5386.5|21
1588857600000|2020-05-07 13:20:00|5391.5|5388.5|5387.5|5384.5|5392|5389|5387|5384|17
1588857900000|2020-05-07 13:25:00|5388|5385|5390|5387|5391.5|5388.5|5385|5382|31
1588858200000|2020-05-07 13:30:00|5390.5|5387.5|5392.5|5389.5|5394.5|5391.5|5388.5|5385.5|78
1588858500000|2020-05-07 13:35:00|5392|5389|5400.5|5397.5|5403.5|5400.5|5391|5388|175
1588858800000|2020-05-07 13:40:00|5401.5|5398.5|5405.5|5402.5|5407|5404|5399.5|5396.5|177
1588859100000|2020-05-07 13:45:00|5406|5403|5405|5402|5406.5|5403.5|5401|5398|134
1588859400000|2020-05-07 13:50:00|5405.5|5402.5|5412.5|5409.5|5413.5|5410.5|5402.5|5399.5|59
1588859700000|2020-05-07 13:55:00|5412|5409|5409|5406|5415.5|5412.5|5405.5|5402.5|179
1588860000000|2020-05-07 14:00:00|5408.5|5405.5|5402.5|5399.5|5409.5|5406.5|5401|5398|129
1588860300000|2020-05-07 14:05:00|5403|5400|5398.5|5395.5|5404|5401|5393.5|5390.5|96
1588860600000|2020-05-07 14:10:00|5399|5396|5391.5|5388.5|5403.5|5400.5|5389|5386|86
1588860900000|2020-05-07 14:15:00|5391|5388|5389.5|5386.5|5393|5390|5386.5|5383.5|72
1588861200000|2020-05-07 14:20:00|5391.5|5388.5|5389.5|5386.5|5393.5|5390.5|5388.5|5385.5|72
1588861500000|2020-05-07 14:25:00|5389|5386|5391.5|5388.5|5395.5|5392.5|5385.5|5382.5|93
1588861800000|2020-05-07 14:30:00|5392|5389|5398.5|5395.5|5401.5|5398.5|5391.5|5388.5|74
1588862100000|2020-05-07 14:35:00|5398|5395|5397|5394|5401.5|5398.5|5393.5|5390.5|45
1588862400000|2020-05-07 14:40:00|5397.5|5394.5|5398.5|5395.5|5403.5|5400.5|5397.5|5394.5|44
1588862700000|2020-05-07 14:45:00|5399.5|5396.5|5389|5386|5400.5|5397.5|5389|5386|54
1588863000000|2020-05-07 14:50:00|5389.5|5386.5|5390.5|5387.5|5393|5390|5388.5|5385.5|48
1588863300000|2020-05-07 14:55:00|5391|5388|5381.5|5378.5|5391|5388|5377.5|5374.5|92
1588863600000|2020-05-07 15:00:00|5382|5379|5387|5384|5388.5|5385.5|5382|5379|47
1588863900000|2020-05-07 15:05:00|5386.5|5383.5|5387.5|5384.5|5388|5385|5382|5379|85
1588864200000|2020-05-07 15:10:00|5388|5385|5395.5|5392.5|5396.5|5393.5|5388|5385|29
1588864500000|2020-05-07 15:15:00|5396|5393|5400.5|5397.5|5401.5|5398.5|5393.5|5390.5|66
1588864800000|2020-05-07 15:20:00|5400|5397|5396.5|5393.5|5401.5|5398.5|5394.5|5391.5|35
1588865100000|2020-05-07 15:25:00|5396|5393|5400.5|5397.5|5401.5|5398.5|5393.5|5390.5|53
1588865400000|2020-05-07 15:30:00|5401|5398|5403.5|5400.5|5406.5|5403.5|5398.5|5395.5|93
1588865700000|2020-05-07 15:35:00|5403|5400|5397|5394|5403.5|5400.5|5395.5|5392.5|76
1588866000000|2020-05-07 15:40:00|5398.5|5395.5|5404.5|5401.5|5406.5|5403.5|5398.5|5395.5|118
1588866300000|2020-05-07 15:45:00|5405|5402|5403.5|5400.5|5409|5406|5398.5|5395.5|110
1588866600000|2020-05-07 15:50:00|5404|5401|5399.5|5396.5|5404.5|5401.5|5399.5|5396.5|59
1588866900000|2020-05-07 15:55:00|5400|5397|5394.5|5391.5|5401|5398|5393|5390|65
1588867200000|2020-05-07 16:00:00|5395|5392|5392|5389|5400.5|5397.5|5392|5389|31
1588867500000|2020-05-07 16:05:00|5392.5|5389.5|5395.5|5392.5|5397.5|5394.5|5392|5389|13
1588867800000|2020-05-07 16:10:00|5395|5392|5397.5|5394.5|5397.5|5394.5|5392.5|5389.5|13
1588868100000|2020-05-07 16:15:00|5397|5394|5394|5391|5397.5|5394.5|5393|5390|21
1588868400000|2020-05-07 16:20:00|5395.5|5392.5|5395|5392|5397|5394|5393.5|5390.5|43
1588868700000|2020-05-07 16:25:00|5394.5|5391.5|5395.5|5392.5|5399|5396|5394.5|5391.5|28
1588869000000|2020-05-07 16:30:00|5396|5393|5392|5389|5396|5393|5389.5|5386.5|13
1588869300000|2020-05-07 16:35:00|5391.5|5388.5|5388.5|5385.5|5392|5389|5386.5|5383.5|14
1588869600000|2020-05-07 16:40:00|5388|5385|5382|5379|5388|5385|5380.5|5377.5|108
1588869900000|2020-05-07 16:45:00|5382.5|5379.5|5381.5|5378.5|5387|5384|5381|5378|56
1588870200000|2020-05-07 16:50:00|5382|5379|5382.5|5379.5|5383.5|5380.5|5380.5|5377.5|44
1588870500000|2020-05-07 16:55:00|5383|5380|5390.5|5387.5|5391.5|5388.5|5383|5380|72
1588870800000|2020-05-07 17:00:00|5391|5388|5388|5385|5391.5|5388.5|5388|5385|35
1588871100000|2020-05-07 17:05:00|5387.5|5384.5|5387|5384|5389.5|5386.5|5384|5381|22
1588871400000|2020-05-07 17:10:00|5386.5|5383.5|5387.5|5384.5|5388|5385|5385.5|5382.5|11
1588871700000|2020-05-07 17:15:00|5387|5384|5380|5377|5387.5|5384.5|5377.5|5374.5|57
1588872000000|2020-05-07 17:20:00|5380.5|5377.5|5380.5|5377.5|5384|5381|5379.5|5376.5|20
1588872300000|2020-05-07 17:25:00|5381|5378|5380|5377|5384|5381|5378.5|5375.5|17
1588872600000|2020-05-07 17:30:00|5380.5|5377.5|5380.5|5377.5|5381.5|5378.5|5377|5374|25
1588872900000|2020-05-07 17:35:00|5381|5378|5377|5374|5382.5|5379.5|5377|5374|25
1588873200000|2020-05-07 17:40:00|5377.5|5374.5|5380|5377|5381.5|5378.5|5376.5|5373.5|26
1588873500000|2020-05-07 17:45:00|5378.5|5375.5|5387|5384|5388|5385|5376.5|5373.5|154
1588873800000|2020-05-07 17:50:00|5387.5|5384.5|5384|5381|5387.5|5384.5|5378|5375|77
1588874100000|2020-05-07 17:55:00|5384.5|5381.5|5384.5|5381.5|5386|5383|5382.5|5379.5|37
1588874400000|2020-05-07 18:00:00|5384|5381|5377.5|5374.5|5384|5381|5375.5|5372.5|37
1588874700000|2020-05-07 18:05:00|5377|5374|5376|5373|5379|5376|5375.5|5372.5|8
1588875000000|2020-05-07 18:10:00|5376.5|5373.5|5380.5|5377.5|5384.5|5381.5|5375.5|5372.5|12
1588875300000|2020-05-07 18:15:00|5380|5377|5378.5|5375.5|5380.5|5377.5|5375.5|5372.5|19
1588875600000|2020-05-07 18:20:00|5378|5375|5369|5366|5378.5|5375.5|5368.5|5365.5|18
1588875900000|2020-05-07 18:25:00|5369.5|5366.5|5373|5370|5373.5|5370.5|5369|5366|7
1588876200000|2020-05-07 18:30:00|5372.5|5369.5|5370.5|5367.5|5375|5372|5370.5|5367.5|9
1588876500000|2020-05-07 18:35:00|5371|5368|5371|5368|5372|5369|5368|5365|20
1588876800000|2020-05-07 18:40:00|5371.5|5368.5|5366.5|5363.5|5371.5|5368.5|5365|5362|28
1588877100000|2020-05-07 18:45:00|5366|5363|5369|5366|5369.5|5366.5|5363.5|5360.5|16
1588877400000|2020-05-07 18:50:00|5369.5|5366.5|5366.5|5363.5|5369.5|5366.5|5363.5|5360.5|14
1588877700000|2020-05-07 18:55:00|5367|5364|5370.5|5367.5|5371|5368|5364.5|5361.5|18
1588878000000|2020-05-07 19:00:00|5370|5367|5368|5365|5370|5367|5362.5|5359.5|43
1588878300000|2020-05-07 19:05:00|5368.5|5365.5|5370|5367|5371.5|5368.5|5367.5|5364.5|12
1588878600000|2020-05-07 19:10:00|5369.5|5366.5|5367.5|5364.5|5371.5|5368.5|5365.5|5362.5|11
1588878900000|2020-05-07 19:15:00|5367|5364|5362.5|5359.5|5368.5|5365.5|5358.5|5355.5|17
1588879200000|2020-05-07 19:20:00|5362|5359|5366.5|5363.5|5369|5366|5360.5|5357.5|11
1588879500000|2020-05-07 19:25:00|5366|5363|5368.5|5365.5|5368.5|5365.5|5365.5|5362.5|0
1588879800000|2020-05-07 19:30:00|5369|5366|5365.5|5362.5|5370|5367|5362|5359|1
1588880100000|2020-05-07 19:35:00|5365|5362|5362.5|5359.5|5368|5365|5362|5359|9
1588880400000|2020-05-07 19:40:00|5362|5359|5359.5|5356.5|5363|5360|5358.5|5355.5|7
1588880700000|2020-05-07 19:45:00|5360|5357|5355.5|5352.5|5364.5|5361.5|5355.5|5352.5|50
1588881000000|2020-05-07 19:50:00|5357.5|5354.5|5372.5|5369.5|5372.5|5369.5|5357.5|5354.5|385
1588881300000|2020-05-07 19:55:00|5372|5369|5371|5368|5376|5373|5369.5|5366.5|328
1588881600000|2020-05-07 20:00:00|5371.5|5368.5|5375.5|5372.5|5376.5|5373.5|5371|5368|19
1588881900000|2020-05-07 20:05:00|5376|5373|5378.5|5375.5|5378.5|5375.5|5376|5373|20
1588882200000|2020-05-07 20:10:00|5378|5375|5382.5|5379.5|5383.5|5380.5|5377.5|5374.5|38
1588882500000|2020-05-07 20:15:00|5383|5380|5382|5379|5383|5380|5380|5377|16
1588882800000|2020-05-07 20:20:00|5381.5|5378.5|5382.5|5379.5|5382.5|5379.5|5380.5|5377.5|30
1588883100000|2020-05-07 20:25:00|5383|5380|5383.5|5380.5|5385|5382|5383|5380|11
1588883400000|2020-05-07 20:30:00|5384|5381|5389|5386|5389|5386|5384|5381|48
1588883700000|2020-05-07 20:35:00|5389.5|5386.5|5387.5|5384.5|5391.5|5388.5|5387.5|5384.5|31
1588884000000|2020-05-07 20:40:00|5388|5385|5387|5384|5389.5|5386.5|5385|5382|45
1588884300000|2020-05-07 20:45:00|5387.5|5384.5|5379|5376|5387.5|5384.5|5378.5|5375.5|70
1588884600000|2020-05-07 20:50:00|5379.5|5376.5|5381|5378|5383.5|5380.5|5379.5|5376.5|20
1588884900000|2020-05-07 20:55:00|5380.5|5377.5|5380.5|5377.5|5384|5381|5378.5|5375.5|23
1588885200000|2020-05-07 21:00:00|5381.4|5377.4|5380.5|5376.5|5382|5378|5380.4|5376.4|0
1588885500000|2020-05-07 21:05:00|5380.3|5376.3|5379.9|5375.9|5380.7|5376.7|5379.5|5375.5|0
1588885800000|2020-05-07 21:10:00|5380.6|5376.6|5380.7|5376.7|5380.8|5376.8|5380.3|5376.3|0
1588886100000|2020-05-07 21:15:00|5380.3|5376.3|5381|5377|5381|5377|5380.2|5376.2|0
1588886400000|2020-05-07 21:20:00|5380.5|5376.5|5381|5377|5381|5377|5380.3|5376.3|0
1588886700000|2020-05-07 21:25:00|5380.9|5376.9|5380.3|5376.3|5381.2|5377.2|5379.9|5375.9|0
1588887000000|2020-05-07 21:30:00|5380.2|5376.2|5380.5|5376.5|5380.5|5376.5|5380.2|5376.2|0
1588887300000|2020-05-07 21:35:00|5380.4|5376.4|5381.7|5377.7|5382|5378|5380.3|5376.3|0
1588887600000|2020-05-07 21:40:00|5381.5|5377.5|5381.3|5377.3|5381.7|5377.7|5380.3|5376.3|0
1588887900000|2020-05-07 21:45:00|5381.1|5377.1|5382.8|5378.8|5383|5379|5380.6|5376.6|0
1588888200000|2020-05-07 21:50:00|5382.7|5378.7|5382.8|5378.8|5383.1|5379.1|5382|5378|0
1588888500000|2020-05-07 21:55:00|5382.7|5378.7|5382.1|5378.1|5383.1|5379.1|5381.2|5377.2|0
1588888800000|2020-05-07 22:00:00|5383.3|5379.3|5383|5379|5385.3|5381.3|5378.4|5374.4|0
1588889100000|2020-05-07 22:05:00|5383.6|5379.6|5382.2|5378.2|5384.5|5380.5|5379.7|5375.7|0
1588889400000|2020-05-07 22:10:00|5381.9|5377.9|5380.9|5376.9|5382.4|5378.4|5380|5376|0
1588889700000|2020-05-07 22:15:00|5381.2|5377.2|5380.9|5376.9|5382.3|5378.3|5379.9|5375.9|0
1588890000000|2020-05-07 22:20:00|5380.7|5376.7|5387.2|5383.2|5387.2|5383.2|5380.1|5376.1|0
1588890300000|2020-05-07 22:25:00|5386.7|5382.7|5393.2|5389.2|5393.2|5389.2|5385.1|5381.1|0
1588890600000|2020-05-07 22:30:00|5393.4|5389.4|5397.8|5393.8|5397.8|5393.8|5392.3|5388.3|0
1588890900000|2020-05-07 22:35:00|5397.2|5393.2|5395.9|5391.9|5397.8|5393.8|5394.1|5390.1|0
1588891200000|2020-05-07 22:40:00|5395.3|5391.3|5393.5|5389.5|5395.9|5391.9|5392.5|5388.5|0
1588891500000|2020-05-07 22:45:00|5394.1|5390.1|5392.3|5388.3|5395.2|5391.2|5391.1|5387.1|0
1588891800000|2020-05-07 22:50:00|5392.2|5388.2|5392.6|5388.6|5393.2|5389.2|5391.5|5387.5|0
1588892100000|2020-05-07 22:55:00|5392.1|5388.1|5395.2|5391.2|5395.3|5391.3|5392.1|5388.1|0
1588892400000|2020-05-07 23:00:00|5395.5|5391.5|5391.7|5387.7|5398|5394|5391.1|5387.1|0
1588892700000|2020-05-07 23:05:00|5392.3|5388.3|5393.3|5389.3|5394.6|5390.6|5390.9|5386.9|0
1588893000000|2020-05-07 23:10:00|5393|5389|5390.4|5386.4|5393.3|5389.3|5388.5|5384.5|0
1588893300000|2020-05-07 23:15:00|5390.6|5386.6|5388.3|5384.3|5390.6|5386.6|5384.7|5380.7|0
1588893600000|2020-05-07 23:20:00|5387.8|5383.8|5389.5|5385.5|5389.7|5385.7|5382.8|5378.8|0
1588893900000|2020-05-07 23:25:00|5389.3|5385.3|5386.5|5382.5|5390.1|5386.1|5386.2|5382.2|0
1588894200000|2020-05-07 23:30:00|5386.8|5382.8|5392.1|5388.1|5392.9|5388.9|5385.3|5381.3|0
1588894500000|2020-05-07 23:35:00|5393|5389|5386.6|5382.6|5393.7|5389.7|5386.3|5382.3|0
1588894800000|2020-05-07 23:40:00|5387.1|5383.1|5394.9|5390.9|5394.9|5390.9|5387.1|5383.1|0
1588895100000|2020-05-07 23:45:00|5395.5|5391.5|5388.8|5384.8|5395.5|5391.5|5388.3|5384.3|0
1588895400000|2020-05-07 23:50:00|5383.5|5381.5|5401|5399|5401|5399|5378.5|5376.5|514
1588895700000|2020-05-07 23:55:00|5400.5|5398.5|5406.5|5404.5|5409.5|5407.5|5399|5397|361
1588896000000|2020-05-08 00:00:00|5405|5403|5411.5|5410.5|5412.5|5411|5405|5403|574
1588896300000|2020-05-08 00:05:00|5411|5410|5405|5404|5413|5412|5399|5398|587
1588896600000|2020-05-08 00:10:00|5405.5|5404.5|5409|5408|5412|5411|5404.5|5403.5|361
1588896900000|2020-05-08 00:15:00|5410|5409|5421.5|5420.5|5423.5|5422.5|5410|5409|290
1588897200000|2020-05-08 00:20:00|5423|5422|5420|5419|5423.5|5422.5|5417|5416|167
1588897500000|2020-05-08 00:25:00|5420.5|5419.5|5418.5|5417.5|5427|5426|5417|5416|342
1588897800000|2020-05-08 00:30:00|5419|5418|5418|5417|5423.5|5422.5|5417|5416|159
1588898100000|2020-05-08 00:35:00|5418.5|5417.5|5422|5421|5424|5423|5417.5|5416.5|267
1588898400000|2020-05-08 00:40:00|5423|5422|5419|5418|5423.5|5422.5|5416.5|5415.5|139
1588898700000|2020-05-08 00:45:00|5419.5|5418.5|5425|5424|5427|5426|5417|5416|184
1588899000000|2020-05-08 00:50:00|5424.5|5423.5|5430|5429|5430.5|5429.5|5424|5423|289
1588899300000|2020-05-08 00:55:00|5429.5|5428.5|5427|5426|5435|5434|5426|5425|277
1588899600000|2020-05-08 01:00:00|5427.5|5426.5|5425|5424|5428|5427|5420|5419|354
1588899900000|2020-05-08 01:05:00|5426|5425|5427.5|5426.5|5430.5|5429.5|5426|5425|166
1588900200000|2020-05-08 01:10:00|5428|5427|5416|5415|5429|5428|5416|5415|224
1588900500000|2020-05-08 01:15:00|5417|5416|5416.5|5415.5|5421|5420|5412|5411|222
1588900800000|2020-05-08 01:20:00|5416|5415|5414.5|5413.5|5416.5|5415.5|5412.5|5411.5|152
1588901100000|2020-05-08 01:25:00|5415|5414|5424|5423|5424|5423|5414.5|5413.5|136
1588901400000|2020-05-08 01:30:00|5426|5425|5416|5415|5427|5426|5414.5|5413.5|252
1588901700000|2020-05-08 01:35:00|5415.5|5414.5|5412.5|5411.5|5418|5417|5411|5410|231
1588902000000|2020-05-08 01:40:00|5412|5411|5409|5408|5415|5414|5409|5408|228
1588902300000|2020-05-08 01:45:00|5410|5409|5415|5414|5415|5414|5406|5405|271
1588902600000|2020-05-08 01:50:00|5413|5412|5408.5|5407.5|5413|5412|5408|5407|257
1588902900000|2020-05-08 01:55:00|5408|5407|5396|5395|5408.5|5407.5|5395.5|5394.5|326
1588903200000|2020-05-08 02:00:00|5396.5|5395.5|5406|5405|5406|5405|5393|5392|498
1588903500000|2020-05-08 02:05:00|5405.5|5404.5|5403|5402|5413.5|5412.5|5401.5|5400.5|468
1588903800000|2020-05-08 02:10:00|5403.5|5402.5|5399|5398|5405|5404|5398.5|5397.5|306
1588904100000|2020-05-08 02:15:00|5400|5399|5408|5407|5408|5407|5399|5398|245
1588904400000|2020-05-08 02:20:00|5408.5|5407.5|5409|5408|5414.5|5413.5|5408|5407|345
1588904700000|2020-05-08 02:25:00|5410|5409|5408.5|5407.5|5411.5|5410.5|5407|5406|200
1588905000000|2020-05-08 02:30:00|5409|5408|5410.5|5409.5|5412|5411|5407|5406|178
1588905300000|2020-05-08 02:35:00|5410|5409|5414.5|5413.5|5418|5417|5410|5409|221
1588905600000|2020-05-08 02:40:00|5414|5413|5413.5|5412.5|5416|5415|5412|5411|150
1588905900000|2020-05-08 02:45:00|5413|5412|5413|5412|5415|5414|5409|5408|223
1588906200000|2020-05-08 02:50:00|5412.5|5411.5|5409.5|5408.5|5413.5|5412.5|5407|5406|179
1588906500000|2020-05-08 02:55:00|5410|5409|5410|5409|5412|5411|5409|5408|89
1588906800000|2020-05-08 03:00:00|5411|5410|5410.5|5409.5|5411|5410|5408|5407|116
1588907100000|2020-05-08 03:05:00|5411|5410|5410|5409|5413|5412|5408|5407|185
1588907400000|2020-05-08 03:10:00|5409|5408|5409|5408|5411.5|5410.5|5409|5408|140
1588907700000|2020-05-08 03:15:00|5409.5|5408.5|5405.5|5404.5|5409.5|5408.5|5405|5404|157
1588908000000|2020-05-08 03:20:00|5406|5405|5405|5404|5408|5407|5404|5403|138
1588908300000|2020-05-08 03:25:00|5404.5|5403.5|5402.5|5401.5|5405|5404|5401.5|5400.5|147
1588908600000|2020-05-08 03:30:00|5402|5401|5402|5401|5404|5403|5400|5399|125
1588908900000|2020-05-08 03:35:00|5402.5|5401.5|5403.5|5402.5|5405|5404|5401|5400|178
1588909200000|2020-05-08 03:40:00|5403|5402|5403|5402|5403|5402|5400.5|5399.5|123
1588909500000|2020-05-08 03:45:00|5402.5|5401.5|5403|5402|5403|5402|5401|5400|109
1588909800000|2020-05-08 03:50:00|5402.5|5401.5|5410|5409|5410|5409|5401|5400|183
1588910100000|2020-05-08 03:55:00|5409.5|5408.5|5408|5407|5409.5|5408.5|5404|5403|150
1588910400000|2020-05-08 04:00:00|5407.5|5406.5|5408|5407|5408|5407|5405|5404|81
1588910700000|2020-05-08 04:05:00|5409|5408|5411.5|5410.5|5412|5411|5408|5407|232
1588911000000|2020-05-08 04:10:00|5412|5411|5408.5|5407.5|5412|5411|5404|5403|179
1588911300000|2020-05-08 04:15:00|5409|5408|5414|5413|5414|5413|5408.5|5407.5|176
1588911600000|2020-05-08 04:20:00|5415|5414|5410|5409|5415|5414|5410|5409|161
1588911900000|2020-05-08 04:25:00|5410.5|5409.5|5408|5407|5413|5412|5407|5406|187
1588912200000|2020-05-08 04:30:00|5407.5|5406.5|5404|5403|5410|5409|5401|5400|369
1588912500000|2020-05-08 04:35:00|5403.5|5402.5|5407.5|5406.5|5409|5408|5403|5402|169
1588912800000|2020-05-08 04:40:00|5407|5406|5408|5407|5409|5408|5406|5405|166
1588913100000|2020-05-08 04:45:00|5407.5|5406.5|5408.5|5407.5|5410|5409|5406|5405|94
1588913400000|2020-05-08 04:50:00|5408|5407|5411.5|5410.5|5413|5412|5408|5407|193
1588913700000|2020-05-08 04:55:00|5412|5411|5412|5411|5415.5|5414.5|5412|5411|118
1588914000000|2020-05-08 05:00:00|5412.5|5411.5|5412|5411|5413|5412|5411|5410|145
1588914300000|2020-05-08 05:05:00|5411|5410|5403|5402|5412|5411|5403|5402|316
1588914600000|2020-05-08 05:10:00|5403.5|5402.5|5396.5|5395.5|5404|5403|5396|5395|420
1588914900000|2020-05-08 05:15:00|5396|5395|5394|5393|5400|5399|5394|5393|388
1588915200000|2020-05-08 05:20:00|5395|5394|5398|5397|5401|5400|5395|5394|169
1588915500000|2020-05-08 05:25:00|5397.5|5396.5|5394|5393|5398|5397|5392|5391|380
1588915800000|2020-05-08 05:30:00|5393.5|5392.5|5394|5393|5397|5396|5392.5|5391.5|218
1588916100000|2020-05-08 05:35:00|5393.5|5392.5|5395|5394|5395|5394|5392|5391|252
1588916400000|2020-05-08 05:40:00|5394|5393|5400|5399|5402|5401|5394|5393|399
1588916700000|2020-05-08 05:45:00|5399.5|5398.5|5400|5399|5402|5401|5397|5396|235
1588917000000|2020-05-08 05:50:00|5401|5400|5404|5403|5405|5404|5400.5|5399.5|199
1588917300000|2020-05-08 05:55:00|5403|5402|5407|5406|5407.5|5406.5|5403|5402|358
1588917600000|2020-05-08 06:00:00|5407.5|5405.5|5403.5|5401.5|5413|5411|5402.5|5400.5|850
1588917900000|2020-05-08 06:05:00|5402.5|5400.5|5396.5|5394.5|5406.5|5404.5|5395.5|5393.5|1678
1588918200000|2020-05-08 06:10:00|5397.5|5395.5|5396.5|5394.5|5400|5398|5392.5|5390.5|818
1588918500000|2020-05-08 06:15:00|5397.5|5395.5|5399.5|5397.5|5399.5|5397.5|5395.5|5393.5|450
1588918800000|2020-05-08 06:20:00|5400.5|5398.5|5399|5397|5400.5|5398.5|5395.5|5393.5|166
1588919100000|2020-05-08 06:25:00|5398.5|5396.5|5407.5|5405.5|5407.5|5405.5|5397.5|5395.5|769
1588919400000|2020-05-08 06:30:00|5408.3|5404.3|5400|5396|5408.8|5404.8|5397.7|5393.7|0
1588919700000|2020-05-08 06:35:00|5400.5|5396.5|5403.7|5399.7|5406|5402|5400.5|5396.5|0
1588920000000|2020-05-08 06:40:00|5403.9|5399.9|5408.2|5404.2|5408.5|5404.5|5402.9|5398.9|0
1588920300000|2020-05-08 06:45:00|5407.7|5403.7|5403|5399|5408.2|5404.2|5401.4|5397.4|0
1588920600000|2020-05-08 06:50:00|5403.3|5399.3|5400.1|5396.1|5403.3|5399.3|5398.9|5394.9|0
1588920900000|2020-05-08 06:55:00|5399.9|5395.9|5400.1|5396.1|5401.1|5397.1|5394.8|5390.8|0
1588921200000|2020-05-08 07:00:00|5400.6|5396.6|5403.3|5399.3|5403.9|5399.9|5397.7|5393.7|0
1588921500000|2020-05-08 07:05:00|5403|5399|5398.9|5394.9|5404.1|5400.1|5398.2|5394.2|0
1588921800000|2020-05-08 07:10:00|5399.4|5395.4|5404.5|5401.5|5406|5403|5399.4|5395.4|147
1588922100000|2020-05-08 07:15:00|5405|5402|5400.5|5397.5|5405|5402|5398|5395|70
1588922400000|2020-05-08 07:20:00|5400|5397|5398.5|5395.5|5401|5398|5398|5395|36
1588922700000|2020-05-08 07:25:00|5398|5395|5399|5396|5399.5|5396.5|5398|5395|33
1588923000000|2020-05-08 07:30:00|5398.5|5395.5|5391|5388|5398.5|5395.5|5391|5388|85
1588923300000|2020-05-08 07:35:00|5392|5389|5398|5395|5398|5395|5391|5388|58
1588923600000|2020-05-08 07:40:00|5397.5|5394.5|5396.5|5393.5|5398.5|5395.5|5394.5|5391.5|37
1588923900000|2020-05-08 07:45:00|5397|5394|5404|5401|5405|5402|5395.5|5392.5|73
1588924200000|2020-05-08 07:50:00|5403.5|5400.5|5399|5396|5405.5|5402.5|5398|5395|100
1588924500000|2020-05-08 07:55:00|5398.5|5395.5|5396.5|5393.5|5399|5396|5396.5|5393.5|55
1588924800000|2020-05-08 08:00:00|5396|5393|5397.5|5394.5|5400|5397|5396|5393|25
1588925100000|2020-05-08 08:05:00|5398|5395|5396.5|5393.5|5400|5397|5396|5393|29
1588925400000|2020-05-08 08:10:00|5396|5393|5397.5|5394.5|5398.5|5395.5|5395|5392|24
1588925700000|2020-05-08 08:15:00|5398|5395|5393.5|5390.5|5398|5395|5393|5390|40
1588926000000|2020-05-08 08:20:00|5393|5390|5393|5390|5395|5392|5391|5388|37
1588926300000|2020-05-08 08:25:00|5392.5|5389.5|5392|5389|5394|5391|5391|5388|28
1588926600000|2020-05-08 08:30:00|5391|5388|5392.5|5389.5|5395|5392|5390.5|5387.5|22
1588926900000|2020-05-08 08:35:00|5393|5390|5396.5|5393.5|5396.5|5393.5|5392|5389|14
1588927200000|2020-05-08 08:40:00|5396|5393|5394.5|5391.5|5396|5393|5393|5390|25
1588927500000|2020-05-08 08:45:00|5394|5391|5393.5|5390.5|5395|5392|5392.5|5389.5|12
1588927800000|2020-05-08 08:50:00|5393|5390|5396|5393|5396.5|5393.5|5393|5390|14
1588928100000|2020-05-08 08:55:00|5396.5|5393.5|5398|5395|5398.5|5395.5|5396|5393|16
1588928400000|2020-05-08 09:00:00|5398.5|5395.5|5396|5393|5399|5396|5394.5|5391.5|13
1588928700000|2020-05-08 09:05:00|5396.5|5393.5|5396.5|5393.5|5398|5395|5395.5|5392.5|10
1588929000000|2020-05-08 09:10:00|5397|5394|5397.5|5394.5|5398.5|5395.5|5396.5|5393.5|14
1588929300000|2020-05-08 09:15:00|5398|5395|5397|5394|5399|5396|5397|5394|21
1588929600000|2020-05-08 09:20:00|5398|5395|5399|5396|5399|5396|5395|5392|43
1588929900000|2020-05-08 09:25:00|5398|5395|5395|5392|5399|5396|5395|5392|53
1588930200000|2020-05-08 09:30:00|5394|5391|5391|5388|5395|5392|5390.5|5387.5|40
1588930500000|2020-05-08 09:35:00|5390.5|5387.5|5392.5|5389.5|5394|5391|5390|5387|16
1588930800000|2020-05-08 09:40:00|5393|5390|5395.5|5392.5|5396.5|5393.5|5392.5|5389.5|24
1588931100000|2020-05-08 09:45:00|5395|5392|5395|5392|5396|5393|5394|5391|15
1588931400000|2020-05-08 09:50:00|5395.5|5392.5|5397|5394|5397|5394|5395|5392|6
1588931700000|2020-05-08 09:55:00|5396|5393|5399|5396|5400|5397|5395.5|5392.5|35
1588932000000|2020-05-08 10:00:00|5398|5395|5400|5397|5401|5398|5398|5395|27
1588932300000|2020-05-08 10:05:00|5400.5|5397.5|5402|5399|5402|5399|5400|5397|13
1588932600000|2020-05-08 10:10:00|5403|5400|5402|5399|5403|5400|5402|5399|16
1588932900000|2020-05-08 10:15:00|5402.5|5399.5|5402|5399|5403|5400|5400|5397|14
1588933200000|2020-05-08 10:20:00|5400.5|5397.5|5402|5399|5402|5399|5399|5396|60
1588933500000|2020-05-08 10:25:00|5402.5|5399.5|5405|5402|5405|5402|5402|5399|31
1588933800000|2020-05-08 10:30:00|5406|5403|5408|5405|5409|5406|5406|5403|68
1588934100000|2020-05-08 10:35:00|5407|5404|5407|5404|5409|5406|5406.5|5403.5|33
1588934400000|2020-05-08 10:40:00|5406|5403|5408.5|5405.5|5409|5406|5406|5403|43
1588934700000|2020-05-08 10:45:00|5409|5406|5409|5406|5410|5407|5407|5404|29
1588935000000|2020-05-08 10:50:00|5407.5|5404.5|5408|5405|5408.5|5405.5|5406|5403|23
1588935300000|2020-05-08 10:55:00|5408.5|5405.5|5411|5408|5411|5408|5408|5405|32
1588935600000|2020-05-08 11:00:00|5410|5407|5407|5404|5411|5408|5406.5|5403.5|56
1588935900000|2020-05-08 11:05:00|5406.5|5403.5|5408.5|5405.5|5410|5407|5406.5|5403.5|40
1588936200000|2020-05-08 11:10:00|5408|5405|5409|5406|5409|5406|5408|5405|16
1588936500000|2020-05-08 11:15:00|5408|5405|5410|5407|5410|5407|5407|5404|32
1588936800000|2020-05-08 11:20:00|5411|5408|5409|5406|5411|5408|5408|5405|18
1588937100000|2020-05-08 11:25:00|5410|5407|5410|5407|5411|5408|5408|5405|24
1588937400000|2020-05-08 11:30:00|5411|5408|5410|5407|5411|5408|5409|5406|27
1588937700000|2020-05-08 11:35:00|5411|5408|5409|5406|5411|5408|5408.5|5405.5|24
1588938000000|2020-05-08 11:40:00|5408.5|5405.5|5408|5405|5409.5|5406.5|5408|5405|44
1588938300000|2020-05-08 11:45:00|5409|5406|5405.5|5402.5|5409|5406|5404.5|5401.5|31
1588938600000|2020-05-08 11:50:00|5406|5403|5403|5400|5406.5|5403.5|5403|5400|25
1588938900000|2020-05-08 11:55:00|5404|5401|5400.5|5397.5|5404|5401|5400|5397|40
1588939200000|2020-05-08 12:00:00|5401|5398|5396|5393|5401|5398|5395.5|5392.5|87
1588939500000|2020-05-08 12:05:00|5395|5392|5395|5392|5397|5394|5395|5392|92
1588939800000|2020-05-08 12:10:00|5396|5393|5389.5|5386.5|5396|5393|5389|5386|77
1588940100000|2020-05-08 12:15:00|5389|5386|5386|5383|5390|5387|5386|5383|69
1588940400000|2020-05-08 12:20:00|5386.5|5383.5|5388.5|5385.5|5391|5388|5385|5382|36
1588940700000|2020-05-08 12:25:00|5389|5386|5390|5387|5391|5388|5385|5382|37
1588941000000|2020-05-08 12:30:00|5390.5|5387.5|5398|5395|5403.5|5400.5|5390.5|5387.5|250
1588941300000|2020-05-08 12:35:00|5398.5|5395.5|5406.5|5403.5|5407|5404|5397.5|5394.5|38
1588941600000|2020-05-08 12:40:00|5406|5403|5403.5|5400.5|5407|5404|5403|5400|40
1588941900000|2020-05-08 12:45:00|5404|5401|5402.5|5399.5|5407|5404|5402|5399|28
1588942200000|2020-05-08 12:50:00|5403|5400|5401.5|5398.5|5403.5|5400.5|5401|5398|54
1588942500000|2020-05-08 12:55:00|5402|5399|5402|5399|5403.5|5400.5|5401|5398|52
1588942800000|2020-05-08 13:00:00|5402.5|5399.5|5406.5|5403.5|5409|5406|5402|5399|104
1588943100000|2020-05-08 13:05:00|5407|5404|5403.5|5400.5|5407|5404|5403|5400|31
1588943400000|2020-05-08 13:10:00|5403|5400|5401|5398|5405|5402|5399.5|5396.5|41
1588943700000|2020-05-08 13:15:00|5400.5|5397.5|5401|5398|5403.5|5400.5|5399.5|5396.5|40
1588944000000|2020-05-08 13:20:00|5400|5397|5400|5397|5401.5|5398.5|5398|5395|21
1588944300000|2020-05-08 13:25:00|5400.5|5397.5|5399.5|5396.5|5403.5|5400.5|5399|5396|32
1588944600000|2020-05-08 13:30:00|5400|5397|5395|5392|5405|5402|5393|5390|97
1588944900000|2020-05-08 13:35:00|5394.5|5391.5|5386.5|5383.5|5394.5|5391.5|5383|5380|98
1588945200000|2020-05-08 13:40:00|5387|5384|5389.5|5386.5|5391|5388|5387|5384|35
1588945500000|2020-05-08 13:45:00|5390|5387|5392.5|5389.5|5394.5|5391.5|5389.5|5386.5|51
1588945800000|2020-05-08 13:50:00|5393|5390|5389|5386|5397|5394|5389|5386|90
1588946100000|2020-05-08 13:55:00|5389.5|5386.5|5391.5|5388.5|5396|5393|5389|5386|66
1588946400000|2020-05-08 14:00:00|5392|5389|5395.5|5392.5|5397|5394|5391.5|5388.5|38
1588946700000|2020-05-08 14:05:00|5396|5393|5397.5|5394.5|5400.5|5397.5|5395.5|5392.5|44
1588947000000|2020-05-08 14:10:00|5398|5395|5400.5|5397.5|5401.5|5398.5|5396.5|5393.5|24
1588947300000|2020-05-08 14:15:00|5400|5397|5398.5|5395.5|5402.5|5399.5|5398|5395|45
1588947600000|2020-05-08 14:20:00|5399|5396|5394.5|5391.5|5399|5396|5393|5390|64
1588947900000|2020-05-08 14:25:00|5394|5391|5390.5|5387.5|5394.5|5391.5|5389|5386|36
1588948200000|2020-05-08 14:30:00|5391|5388|5390|5387|5394.5|5391.5|5388|5385|66
1588948500000|2020-05-08 14:35:00|5389.5|5386.5|5392.5|5389.5|5395|5392|5389.5|5386.5|51
1588948800000|2020-05-08 14:40:00|5393|5390|5383.5|5380.5|5394.5|5391.5|5382.5|5379.5|41
1588949100000|2020-05-08 14:45:00|5383|5380|5378.5|5375.5|5383.5|5380.5|5378|5375|45
1588949400000|2020-05-08 14:50:00|5378|5375|5376|5373|5378.5|5375.5|5373.5|5370.5|93
1588949700000|2020-05-08 14:55:00|5375.5|5372.5|5377.5|5374.5|5380|5377|5375|5372|38
1588950000000|2020-05-08 15:00:00|5378.5|5375.5|5376.5|5373.5|5381|5378|5373.5|5370.5|46
1588950300000|2020-05-08 15:05:00|5375.5|5372.5|5382.5|5379.5|5383|5380|5375.5|5372.5|73
1588950600000|2020-05-08 15:10:00|5382|5379|5388.5|5385.5|5390|5387|5381|5378|121
1588950900000|2020-05-08 15:15:00|5389|5386|5398|5395|5399|5396|5388|5385|91
1588951200000|2020-05-08 15:20:00|5398.5|5395.5|5402.5|5399.5|5402.5|5399.5|5395|5392|150
1588951500000|2020-05-08 15:25:00|5403|5400|5398.5|5395.5|5407|5404|5398.5|5395.5|139
1588951800000|2020-05-08 15:30:00|5398|5395|5403|5400|5406|5403|5398|5395|73
1588952100000|2020-05-08 15:35:00|5403.5|5400.5|5400.5|5397.5|5405|5402|5399|5396|23
1588952400000|2020-05-08 15:40:00|5400|5397|5398|5395|5400.5|5397.5|5397|5394|33
1588952700000|2020-05-08 15:45:00|5398.5|5395.5|5403.5|5400.5|5404|5401|5397.5|5394.5|52
1588953000000|2020-05-08 15:50:00|5404|5401|5403.5|5400.5|5406|5403|5402.5|5399.5|54
1588953300000|2020-05-08 15:55:00|5403|5400|5404.5|5401.5|5407|5404|5402.5|5399.5|15
1588953600000|2020-05-08 16:00:00|5404|5401|5401.5|5398.5|5405.5|5402.5|5401|5398|33
1588953900000|2020-05-08 16:05:00|5402|5399|5403.5|5400.5|5407|5404|5402|5399|14
1588954200000|2020-05-08 16:10:00|5404|5401|5405.5|5402.5|5407|5404|5402.5|5399.5|25
1588954500000|2020-05-08 16:15:00|5405|5402|5404.5|5401.5|5406.5|5403.5|5402.5|5399.5|1
1588954800000|2020-05-08 16:20:00|5404|5401|5403.5|5400.5|5404.5|5401.5|5402.5|5399.5|6
1588955100000|2020-05-08 16:25:00|5403|5400|5402|5399|5403.5|5400.5|5402|5399|13
1588955400000|2020-05-08 16:30:00|5402.5|5399.5|5401.5|5398.5|5406.5|5403.5|5401|5398|21
1588955700000|2020-05-08 16:35:00|5402|5399|5402.5|5399.5|5403.5|5400.5|5401|5398|7
1588956000000|2020-05-08 16:40:00|5403|5400|5400.5|5397.5|5403|5400|5400.5|5397.5|10
1588956300000|2020-05-08 16:45:00|5401|5398|5399.5|5396.5|5403|5400|5399|5396|17
1588956600000|2020-05-08 16:50:00|5400.5|5397.5|5404|5401|5404|5401|5400.5|5397.5|8
1588956900000|2020-05-08 16:55:00|5403.5|5400.5|5410|5407|5410|5407|5403.5|5400.5|27
1588957200000|2020-05-08 17:00:00|5409.5|5406.5|5406.5|5403.5|5409.5|5406.5|5406|5403|17
1588957500000|2020-05-08 17:05:00|5406|5403|5403.5|5400.5|5406|5403|5403|5400|38
1588957800000|2020-05-08 17:10:00|5404|5401|5405|5402|5406.5|5403.5|5404|5401|6
1588958100000|2020-05-08 17:15:00|5404.5|5401.5|5403.5|5400.5|5404.5|5401.5|5403|5400|4
1588958400000|2020-05-08 17:20:00|5405|5402|5403.5|5400.5|5405|5402|5403.5|5400.5|38
1588958700000|2020-05-08 17:25:00|5403|5400|5397|5394|5404|5401|5397|5394|36
1588959000000|2020-05-08 17:30:00|5396.5|5393.5|5398|5395|5398|5395|5395|5392|8
1588959300000|2020-05-08 17:35:00|5397.5|5394.5|5396|5393|5397.5|5394.5|5396|5393|2
1588959600000|2020-05-08 17:40:00|5395.5|5392.5|5391.5|5388.5|5395.5|5392.5|5391|5388|15
1588959900000|2020-05-08 17:45:00|5390.5|5387.5|5390|5387|5390.5|5387.5|5385.5|5382.5|36
1588960200000|2020-05-08 17:50:00|5390.5|5387.5|5387.5|5384.5|5391.5|5388.5|5387.5|5384.5|9
1588960500000|2020-05-08 17:55:00|5389.5|5386.5|5391.5|5388.5|5391.5|5388.5|5389|5386|28
1588960800000|2020-05-08 18:00:00|5391|5388|5388|5385|5391.5|5388.5|5388|5385|28
1588961100000|2020-05-08 18:05:00|5388.5|5385.5|5390|5387|5391.5|5388.5|5388|5385|15
1588961400000|2020-05-08 18:10:00|5390.5|5387.5|5395.5|5392.5|5395.5|5392.5|5390.5|5387.5|12
1588961700000|2020-05-08 18:15:00|5396|5393|5396|5393|5396.5|5393.5|5395|5392|7
1588962000000|2020-05-08 18:20:00|5399|5396|5399|5396|5399|5396|5398.5|5395.5|9
1588962300000|2020-05-08 18:25:00|5398.5|5395.5|5399.5|5396.5|5399.5|5396.5|5398|5395|1
1588962600000|2020-05-08 18:30:00|5399|5396|5400|5397|5400.5|5397.5|5399|5396|12
1588962900000|2020-05-08 18:35:00|5399.5|5396.5|5397|5394|5399.5|5396.5|5397|5394|2
1588963200000|2020-05-08 18:40:00|5398|5395|5398.5|5395.5|5398.5|5395.5|5398|5395|1
1588963500000|2020-05-08 18:45:00|5399|5396|5401|5398|5401|5398|5399|5396|7
1588963800000|2020-05-08 18:50:00|5400.5|5397.5|5399.5|5396.5|5400.5|5397.5|5399.5|5396.5|1
1588964100000|2020-05-08 18:55:00|5400|5397|5400.5|5397.5|5401|5398|5399.5|5396.5|5
1588964400000|2020-05-08 19:00:00|5401|5398|5405|5402|5405|5402|5400|5397|14
1588964700000|2020-05-08 19:05:00|5404.5|5401.5|5404|5401|5405.5|5402.5|5404|5401|8
1588965000000|2020-05-08 19:10:00|5403.5|5400.5|5401.5|5398.5|5403.5|5400.5|5398.5|5395.5|16
1588965300000|2020-05-08 19:15:00|5401|5398|5404.5|5401.5|5404.5|5401.5|5400|5397|20
1588965600000|2020-05-08 19:20:00|5403.5|5400.5|5403.5|5400.5|5403.5|5400.5|5403|5400|6
1588965900000|2020-05-08 19:25:00|5404|5401|5403.5|5400.5|5405.5|5402.5|5402.5|5399.5|12
1588966200000|2020-05-08 19:30:00|5404|5401|5411|5408|5413|5410|5404|5401|55
1588966500000|2020-05-08 19:35:00|5410.5|5407.5|5410.5|5407.5|5412|5409|5409.5|5406.5|5
1588966800000|2020-05-08 19:40:00|5411|5408|5405.5|5402.5|5413.5|5410.5|5404.5|5401.5|89
1588967100000|2020-05-08 19:45:00|5406|5403|5404.5|5401.5|5407|5404|5401|5398|398
1588967400000|2020-05-08 19:50:00|5404|5401|5400|5397|5405.5|5402.5|5399.5|5396.5|395
1588967700000|2020-05-08 19:55:00|5400.5|5397.5|5410|5407|5411|5408|5397.5|5394.5|633
1588968000000|2020-05-08 20:00:00|5410.5|5407.5|5412|5409|5412.5|5409.5|5410|5407|6
1588968300000|2020-05-08 20:05:00|5412.5|5409.5|5412.5|5409.5|5413|5410|5412|5409|5
1588968600000|2020-05-08 20:10:00|5413|5410|5414.5|5411.5|5416.5|5413.5|5413|5410|8
1588968900000|2020-05-08 20:15:00|5414|5411|5414|5411|5414.5|5411.5|5412|5409|10
1588969200000|2020-05-08 20:20:00|5413.5|5410.5|5413.5|5410.5|5414|5411|5413|5410|5
1588969500000|2020-05-08 20:25:00|5414|5411|5415|5412|5415.5|5412.5|5413.5|5410.5|3
1588969800000|2020-05-08 20:30:00|5414|5411|5412|5409|5414|5411|5411.5|5408.5|0
1588970100000|2020-05-08 20:35:00|5413|5410|5414|5411|5414|5411|5413|5410|3
1588970400000|2020-05-08 20:40:00|||||||||1
1588970700000|2020-05-08 20:45:00|5410.5|5407.5|5409|5406|5414.5|5411.5|5407|5404|90
1588971000000|2020-05-08 20:50:00|5410.5|5407.5|5413.5|5410.5|5415|5412|5409.5|5406.5|28
1588971300000|2020-05-08 20:55:00|5413|5410|5410|5407|5414.5|5411.5|5407.5|5404.5|42
1589148000000|2020-05-10 22:00:00|5384.1|5380.1|5393.9|5389.9|5394.6|5390.6|5383.8|5379.8|0
1589148300000|2020-05-10 22:05:00|5394.1|5390.1|5394.6|5390.6|5396.2|5392.2|5393|5389|0
1589148600000|2020-05-10 22:10:00|5395.2|5391.2|5410.3|5406.3|5413.7|5409.7|5395.2|5391.2|0
1589148900000|2020-05-10 22:15:00|5409.7|5405.7|5407.9|5403.9|5411.4|5407.4|5404.4|5400.4|0
1589149200000|2020-05-10 22:20:00|5406.8|5402.8|5414.9|5410.9|5418.2|5414.2|5406.8|5402.8|0
1589149500000|2020-05-10 22:25:00|5415.5|5411.5|5414|5410|5421|5417|5412.1|5408.1|0
1589149800000|2020-05-10 22:30:00|5414.2|5410.2|5405.8|5401.8|5416.4|5412.4|5405.5|5401.5|0
1589150100000|2020-05-10 22:35:00|5406.1|5402.1|5408|5404|5411.7|5407.7|5403.2|5399.2|0
1589150400000|2020-05-10 22:40:00|5408.3|5404.3|5408.9|5404.9|5411.5|5407.5|5408|5404|0
1589150700000|2020-05-10 22:45:00|5409.2|5405.2|5413.5|5409.5|5413.5|5409.5|5408.6|5404.6|0
1589151000000|2020-05-10 22:50:00|5414.6|5410.6|5413.6|5409.6|5417|5413|5410.4|5406.4|0
1589151300000|2020-05-10 22:55:00|5412.5|5408.5|5415.4|5411.4|5417.8|5413.8|5412.5|5408.5|0
1589151600000|2020-05-10 23:00:00|5415.9|5411.9|5416.7|5412.7|5423.4|5419.4|5415.9|5411.9|0
1589151900000|2020-05-10 23:05:00|5417|5413|5417.6|5413.6|5418.5|5414.5|5416.5|5412.5|0
1589152200000|2020-05-10 23:10:00|5417.3|5413.3|5413.3|5409.3|5418.8|5414.8|5412.2|5408.2|0
1589152500000|2020-05-10 23:15:00|5412.7|5408.7|5417.8|5413.8|5420.6|5416.6|5412.1|5408.1|0
1589152800000|2020-05-10 23:20:00|5418.1|5414.1|5420.1|5416.1|5421.3|5417.3|5416.2|5412.2|0
1589153100000|2020-05-10 23:25:00|5419.8|5415.8|5423|5419|5425.6|5421.6|5419.6|5415.6|0
1589153400000|2020-05-10 23:30:00|5424.6|5420.6|5430.4|5426.4|5431.6|5427.6|5423.9|5419.9|0
1589153700000|2020-05-10 23:35:00|5430.7|5426.7|5435.6|5431.6|5436.7|5432.7|5428.8|5424.8|0
1589154000000|2020-05-10 23:40:00|5435|5431|5434.7|5430.7|5445|5441|5432.8|5428.8|0
1589154300000|2020-05-10 23:45:00|5434.9|5430.9|5424.8|5420.8|5436.3|5432.3|5424.8|5420.8|0
1589154600000|2020-05-10 23:50:00|5425.1|5423.1|5430.6|5428.6|5431.1|5429.1|5421.6|5419.6|498
1589154900000|2020-05-10 23:55:00|5430.1|5428.1|5435.1|5433.1|5438.6|5436.6|5430.1|5428.1|336
1589155200000|2020-05-11 00:00:00|5434.6|5432.6|5435.6|5434.6|5438.6|5437.6|5429.6|5428.6|760
1589155500000|2020-05-11 00:05:00|5435.1|5434.1|5446.1|5445.1|5449.1|5448.1|5435.1|5434.1|555
1589155800000|2020-05-11 00:10:00|5445.6|5444.6|5446.6|5445.6|5455.1|5454.1|5445.1|5444.1|526
1589156100000|2020-05-11 00:15:00|5447.1|5446.1|5448.1|5447.1|5458.1|5457.1|5447.1|5446.1|477
1589156400000|2020-05-11 00:20:00|5446.6|5445.6|5454.1|5453.1|5457.1|5456.1|5445.1|5444.1|316
1589156700000|2020-05-11 00:25:00|5454.6|5453.6|5455.6|5454.6|5459.1|5458.1|5451.6|5450.6|248
1589157000000|2020-05-11 00:30:00|5457.1|5456.1|5452.6|5451.6|5458.6|5457.6|5447.1|5446.1|157
1589157300000|2020-05-11 00:35:00|5452.1|5451.1|5437.1|5436.1|5452.1|5451.1|5435.1|5434.1|268
1589157600000|2020-05-11 00:40:00|5438.1|5437.1|5436.1|5435.1|5439.1|5438.1|5432.1|5431.1|269
1589157900000|2020-05-11 00:45:00|5435.6|5434.6|5430.1|5429.1|5438.1|5437.1|5425.6|5424.6|440
1589158200000|2020-05-11 00:50:00|5429.1|5428.1|5440.1|5439.1|5440.1|5439.1|5429.1|5428.1|231
1589158500000|2020-05-11 00:55:00|5439.6|5438.6|5442.6|5441.6|5444.1|5443.1|5437.6|5436.6|176
1589158800000|2020-05-11 01:00:00|5443.1|5442.1|5440.6|5439.6|5446.1|5445.1|5438.1|5437.1|251
1589159100000|2020-05-11 01:05:00|5441.1|5440.1|5435.1|5434.1|5441.1|5440.1|5434.1|5433.1|165
1589159400000|2020-05-11 01:10:00|5434.1|5433.1|5446.6|5445.6|5446.6|5445.6|5434.1|5433.1|188
1589159700000|2020-05-11 01:15:00|5447.1|5446.1|5449.1|5448.1|5452.1|5451.1|5447.1|5446.1|207
1589160000000|2020-05-11 01:20:00|5449.6|5448.6|5454.1|5453.1|5455.1|5454.1|5449.1|5448.1|161
1589160300000|2020-05-11 01:25:00|5453.6|5452.6|5449.6|5448.6|5454.1|5453.1|5446.6|5445.6|128
1589160600000|2020-05-11 01:30:00|5450.1|5449.1|5454.1|5453.1|5455.6|5454.6|5449.1|5448.1|149
1589160900000|2020-05-11 01:35:00|5454.6|5453.6|5458.1|5457.1|5458.1|5457.1|5452.1|5451.1|227
1589161200000|2020-05-11 01:40:00|5458.6|5457.6|5457.1|5456.1|5461.1|5460.1|5456.1|5455.1|262
1589161500000|2020-05-11 01:45:00|5456.6|5455.6|5455.1|5454.1|5460.1|5459.1|5452.6|5451.6|204
1589161800000|2020-05-11 01:50:00|5455.6|5454.6|5457.1|5456.1|5458.1|5457.1|5452.6|5451.6|162
1589162100000|2020-05-11 01:55:00|5458.1|5457.1|5455.1|5454.1|5458.1|5457.1|5452.6|5451.6|214
1589162400000|2020-05-11 02:00:00|5456.1|5455.1|5452.6|5451.6|5456.1|5455.1|5451.1|5450.1|232
1589162700000|2020-05-11 02:05:00|5453.1|5452.1|5454.6|5453.6|5455.1|5454.1|5452.6|5451.6|153
1589163000000|2020-05-11 02:10:00|5454.1|5453.1|5456.6|5455.6|5457.1|5456.1|5453.6|5452.6|105
1589163300000|2020-05-11 02:15:00|5457.1|5456.1|5461.6|5460.6|5463.1|5462.1|5456.1|5455.1|163
1589163600000|2020-05-11 02:20:00|5461.1|5460.1|5461.6|5460.6|5463.1|5462.1|5459.6|5458.6|124
1589163900000|2020-05-11 02:25:00|5461.1|5460.1|5460.1|5459.1|5461.1|5460.1|5458.6|5457.6|132
1589164200000|2020-05-11 02:30:00|5459.6|5458.6|5457.1|5456.1|5460.1|5459.1|5456.1|5455.1|145
1589164500000|2020-05-11 02:35:00|5457.6|5456.6|5460.1|5459.1|5460.1|5459.1|5456.1|5455.1|110
1589164800000|2020-05-11 02:40:00|5460.6|5459.6|5461.6|5460.6|5464.1|5463.1|5460.6|5459.6|152
1589165100000|2020-05-11 02:45:00|5462.1|5461.1|5461.1|5460.1|5463.1|5462.1|5461.1|5460.1|78
1589165400000|2020-05-11 02:50:00|5460.1|5459.1|5460.6|5459.6|5462.1|5461.1|5458.6|5457.6|117
1589165700000|2020-05-11 02:55:00|5460.1|5459.1|5458.1|5457.1|5461.1|5460.1|5458.1|5457.1|193
1589166000000|2020-05-11 03:00:00|5458.6|5457.6|5452.6|5451.6|5458.6|5457.6|5451.1|5450.1|190
1589166300000|2020-05-11 03:05:00|5452.1|5451.1|5456.6|5455.6|5456.6|5455.6|5452.1|5451.1|83
1589166600000|2020-05-11 03:10:00|5456.1|5455.1|5462.1|5461.1|5463.1|5462.1|5456.1|5455.1|106
1589166900000|2020-05-11 03:15:00|5462.6|5461.6|5466.1|5465.1|5467.1|5466.1|5460.6|5459.6|179
1589167200000|2020-05-11 03:20:00|5467.1|5466.1|5470.1|5469.1|5470.1|5469.1|5466.1|5465.1|149
1589167500000|2020-05-11 03:25:00|5470.6|5469.6|5474.1|5473.1|5475.1|5474.1|5470.6|5469.6|183
1589167800000|2020-05-11 03:30:00|5474.6|5473.6|5473.1|5472.1|5479.1|5478.1|5473.1|5472.1|262
1589168100000|2020-05-11 03:35:00|5472.6|5471.6|5475.1|5474.1|5475.1|5474.1|5472.1|5471.1|88
1589168400000|2020-05-11 03:40:00|5474.1|5473.1|5475.6|5474.6|5478.1|5477.1|5474.1|5473.1|163
1589168700000|2020-05-11 03:45:00|5476.1|5475.1|5476.1|5475.1|5476.1|5475.1|5474.1|5473.1|55
1589169000000|2020-05-11 03:50:00|5477.1|5476.1|5477.1|5476.1|5477.1|5476.1|5475.1|5474.1|103
1589169300000|2020-05-11 03:55:00|5478.1|5477.1|5482.1|5481.1|5482.1|5481.1|5478.1|5477.1|188
1589169600000|2020-05-11 04:00:00|5482.6|5481.6|5489.6|5488.6|5492.1|5491.1|5482.6|5481.6|773
1589169900000|2020-05-11 04:05:00|5490.1|5489.1|5493.1|5492.1|5494.1|5493.1|5489.1|5488.1|332
1589170200000|2020-05-11 04:10:00|5494.1|5493.1|5489.1|5488.1|5494.1|5493.1|5488.1|5487.1|184
1589170500000|2020-05-11 04:15:00|5488.1|5487.1|5482.6|5481.6|5488.1|5487.1|5482.1|5481.1|156
1589170800000|2020-05-11 04:20:00|5482.1|5481.1|5480.6|5479.6|5484.1|5483.1|5476.1|5475.1|319
1589171100000|2020-05-11 04:25:00|5480.1|5479.1|5483.1|5482.1|5483.1|5482.1|5480.1|5479.1|91
1589171400000|2020-05-11 04:30:00|5484.1|5483.1|5486.1|5485.1|5489.1|5488.1|5483.6|5482.6|471
1589171700000|2020-05-11 04:35:00|5486.6|5485.6|5488.6|5487.6|5489.1|5488.1|5485.6|5484.6|194
1589172000000|2020-05-11 04:40:00|5489.1|5488.1|5487.1|5486.1|5489.6|5488.6|5486.1|5485.1|238
1589172300000|2020-05-11 04:45:00|5487.6|5486.6|5483.1|5482.1|5487.6|5486.6|5480.1|5479.1|162
1589172600000|2020-05-11 04:50:00|5482.6|5481.6|5483.1|5482.1|5484.1|5483.1|5482.1|5481.1|60
1589172900000|2020-05-11 04:55:00|5484.1|5483.1|5487.6|5486.6|5488.1|5487.1|5482.1|5481.1|307
1589173200000|2020-05-11 05:00:00|5488.1|5487.1|5473.1|5472.1|5488.1|5487.1|5473.1|5472.1|427
1589173500000|2020-05-11 05:05:00|5472.6|5471.6|5475.1|5474.1|5478.1|5477.1|5469.1|5468.1|258
1589173800000|2020-05-11 05:10:00|5474.6|5473.6|5479.1|5478.1|5479.1|5478.1|5473.1|5472.1|282
1589174100000|2020-05-11 05:15:00|5479.6|5478.6|5485.1|5484.1|5485.1|5484.1|5475.1|5474.1|469
1589174400000|2020-05-11 05:20:00|5484.6|5483.6|5485.1|5484.1|5485.1|5484.1|5482.1|5481.1|170
1589174700000|2020-05-11 05:25:00|5484.1|5483.1|5476.1|5475.1|5484.1|5483.1|5476.1|5475.1|329
1589175000000|2020-05-11 05:30:00|5474.1|5473.1|5473.1|5472.1|5478.1|5477.1|5473.1|5472.1|279
1589175300000|2020-05-11 05:35:00|5472.1|5471.1|5477.1|5476.1|5479.1|5478.1|5470.1|5469.1|317
1589175600000|2020-05-11 05:40:00|5475.1|5474.1|5471.1|5470.1|5476.1|5475.1|5471.1|5470.1|187
1589175900000|2020-05-11 05:45:00|5472.1|5471.1|5473.1|5472.1|5480.1|5479.1|5470.1|5469.1|469
1589176200000|2020-05-11 05:50:00|5474.1|5473.1|5472.1|5471.1|5476.6|5475.6|5472.1|5471.1|314
1589176500000|2020-05-11 05:55:00|5471.6|5470.6|5473.1|5472.1|5475.1|5474.1|5465.1|5464.1|906
1589176800000|2020-05-11 06:00:00|5473.6|5471.6|5457.6|5455.6|5476.1|5474.1|5454.1|5452.1|890
1589177100000|2020-05-11 06:05:00|5456.6|5454.6|5459.6|5457.6|5464.6|5462.6|5456.6|5454.6|1652
1589177400000|2020-05-11 06:10:00|5461.1|5459.1|5463.1|5461.1|5467.6|5465.6|5460.1|5458.1|990
1589177700000|2020-05-11 06:15:00|5462.6|5460.6|5464.1|5462.1|5465.6|5463.6|5460.6|5458.6|505
1589178000000|2020-05-11 06:20:00|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|5458.6|5456.6|984
1589178300000|2020-05-11 06:25:00|5463.1|5461.1|5482.1|5480.1|5483.6|5481.6|5462.6|5460.6|1155
1589178600000|2020-05-11 06:30:00|5480.6|5476.6|5479.5|5475.5|5482.6|5478.6|5479.5|5475.5|5
1589178900000|2020-05-11 06:35:00|5480|5476|5478.8|5474.8|5481.2|5477.2|5477|5473|0
1589179200000|2020-05-11 06:40:00|5478.9|5474.9|5479.5|5475.5|5479.8|5475.8|5478.3|5474.3|0
1589179500000|2020-05-11 06:45:00|5479.2|5475.2|5485.3|5481.3|5485.9|5481.9|5478.8|5474.8|0
1589179800000|2020-05-11 06:50:00|5485.4|5481.4|5489.1|5485.1|5490.2|5486.2|5482.7|5478.7|0
1589180100000|2020-05-11 06:55:00|5489|5485|5487|5483|5491.5|5487.5|5486.2|5482.2|0
1589180400000|2020-05-11 07:00:00|5487.5|5483.5|5481.4|5477.4|5489.2|5485.2|5477.4|5473.4|0
1589180700000|2020-05-11 07:05:00|5480.9|5476.9|5477.4|5473.4|5481.4|5477.4|5473.5|5469.5|0
1589181000000|2020-05-11 07:10:00|5480.1|5477.1|5479.1|5476.1|5480.1|5477.1|5474.1|5471.1|287
1589181300000|2020-05-11 07:15:00|5478.6|5475.6|5481.6|5478.6|5482.1|5479.1|5473.1|5470.1|135
1589181600000|2020-05-11 07:20:00|5481.1|5478.1|5481.1|5478.1|5482.1|5479.1|5479.1|5476.1|58
1589181900000|2020-05-11 07:25:00|5480.6|5477.6|5479.6|5476.6|5482.1|5479.1|5479.1|5476.1|37
1589182200000|2020-05-11 07:30:00|5479.1|5476.1|5476.6|5473.6|5480.1|5477.1|5476.1|5473.1|40
1589182500000|2020-05-11 07:35:00|5477.1|5474.1|5482.6|5479.6|5484.1|5481.1|5476.1|5473.1|129
1589182800000|2020-05-11 07:40:00|5483.1|5480.1|5479.6|5476.6|5484.1|5481.1|5478.1|5475.1|99
1589183100000|2020-05-11 07:45:00|5479.1|5476.1|5480.1|5477.1|5481.1|5478.1|5478.1|5475.1|39
1589183400000|2020-05-11 07:50:00|5480.6|5477.6|5478.1|5475.1|5482.1|5479.1|5477.1|5474.1|38
1589183700000|2020-05-11 07:55:00|5478.6|5475.6|5478.6|5475.6|5481.1|5478.1|5477.1|5474.1|31
1589184000000|2020-05-11 08:00:00|5478.1|5475.1|5477.1|5474.1|5479.1|5476.1|5476.1|5473.1|67
1589184300000|2020-05-11 08:05:00|5476.6|5473.6|5476.1|5473.1|5478.6|5475.6|5475.1|5472.1|49
1589184600000|2020-05-11 08:10:00|5477.1|5474.1|5471.6|5468.6|5478.1|5475.1|5471.1|5468.1|92
1589184900000|2020-05-11 08:15:00|5471.1|5468.1|5469.6|5466.6|5471.6|5468.6|5468.1|5465.1|81
1589185200000|2020-05-11 08:20:00|5469.1|5466.1|5468.1|5465.1|5471.1|5468.1|5468.1|5465.1|61
1589185500000|2020-05-11 08:25:00|5467.1|5464.1|5465.1|5462.1|5467.6|5464.6|5464.1|5461.1|143
1589185800000|2020-05-11 08:30:00|5465.6|5462.6|5467.6|5464.6|5469.1|5466.1|5464.1|5461.1|49
1589186100000|2020-05-11 08:35:00|5467.1|5464.1|5466.1|5463.1|5467.6|5464.6|5463.1|5460.1|61
1589186400000|2020-05-11 08:40:00|5467.1|5464.1|5459.1|5456.1|5467.1|5464.1|5459.1|5456.1|69
1589186700000|2020-05-11 08:45:00|5458.6|5455.6|5457.1|5454.1|5460.6|5457.6|5454.1|5451.1|123
1589187000000|2020-05-11 08:50:00|5456.1|5453.1|5458.6|5455.6|5458.6|5455.6|5455.1|5452.1|48
1589187300000|2020-05-11 08:55:00|5459.1|5456.1|5459.1|5456.1|5461.1|5458.1|5457.6|5454.6|16
1589187600000|2020-05-11 09:00:00|5458.6|5455.6|5450.1|5447.1|5459.1|5456.1|5450.1|5447.1|105
1589187900000|2020-05-11 09:05:00|5449.6|5446.6|5450.6|5447.6|5454.1|5451.1|5449.6|5446.6|35
1589188200000|2020-05-11 09:10:00|5451.1|5448.1|5449.1|5446.1|5452.1|5449.1|5448.1|5445.1|23
1589188500000|2020-05-11 09:15:00|5448.6|5445.6|5453.1|5450.1|5454.1|5451.1|5448.1|5445.1|48
1589188800000|2020-05-11 09:20:00|5453.6|5450.6|5452.6|5449.6|5455.1|5452.1|5452.1|5449.1|73
1589189100000|2020-05-11 09:25:00|5452.1|5449.1|5442.1|5439.1|5452.1|5449.1|5442.1|5439.1|129
1589189400000|2020-05-11 09:30:00|5441.6|5438.6|5445.1|5442.1|5445.6|5442.6|5440.6|5437.6|76
1589189700000|2020-05-11 09:35:00|5445.6|5442.6|5445.1|5442.1|5446.1|5443.1|5443.6|5440.6|56
1589190000000|2020-05-11 09:40:00|5444.6|5441.6|5448.1|5445.1|5449.1|5446.1|5444.1|5441.1|80
1589190300000|2020-05-11 09:45:00|5449.1|5446.1|5450.1|5447.1|5451.1|5448.1|5447.6|5444.6|65
1589190600000|2020-05-11 09:50:00|5451.1|5448.1|5451.1|5448.1|5452.1|5449.1|5449.1|5446.1|70
1589190900000|2020-05-11 09:55:00|5450.1|5447.1|5450.6|5447.6|5453.1|5450.1|5450.1|5447.1|24
1589191200000|2020-05-11 10:00:00|5450.1|5447.1|5452.1|5449.1|5452.1|5449.1|5449.1|5446.1|26
1589191500000|2020-05-11 10:05:00|5451.6|5448.6|5453.6|5450.6|5455.1|5452.1|5451.6|5448.6|43
1589191800000|2020-05-11 10:10:00|5454.1|5451.1|5450.6|5447.6|5454.6|5451.6|5450.6|5447.6|48
1589192100000|2020-05-11 10:15:00|5451.1|5448.1|5442.1|5439.1|5451.1|5448.1|5442.1|5439.1|126
1589192400000|2020-05-11 10:20:00|5442.6|5439.6|5442.1|5439.1|5445.1|5442.1|5441.1|5438.1|86
1589192700000|2020-05-11 10:25:00|5441.6|5438.6|5439.1|5436.1|5444.1|5441.1|5439.1|5436.1|100
1589193000000|2020-05-11 10:30:00|5439.6|5436.6|5442.1|5439.1|5442.6|5439.6|5437.1|5434.1|60
1589193300000|2020-05-11 10:35:00|5441.6|5438.6|5442.6|5439.6|5443.1|5440.1|5441.1|5438.1|5
1589193600000|2020-05-11 10:40:00|5442.1|5439.1|5444.1|5441.1|5444.1|5441.1|5441.1|5438.1|10
1589193900000|2020-05-11 10:45:00|5444.6|5441.6|5441.6|5438.6|5445.6|5442.6|5441.6|5438.6|24
1589194200000|2020-05-11 10:50:00|5442.1|5439.1|5440.1|5437.1|5443.1|5440.1|5439.6|5436.6|38
1589194500000|2020-05-11 10:55:00|5439.1|5436.1|5444.1|5441.1|5444.1|5441.1|5439.1|5436.1|45
1589194800000|2020-05-11 11:00:00|5444.6|5441.6|5443.1|5440.1|5449.1|5446.1|5441.1|5438.1|173
1589195100000|2020-05-11 11:05:00|5442.6|5439.6|5441.6|5438.6|5445.1|5442.1|5441.6|5438.6|11
1589195400000|2020-05-11 11:10:00|5441.1|5438.1|5444.6|5441.6|5446.1|5443.1|5440.6|5437.6|14
1589195700000|2020-05-11 11:15:00|5445.1|5442.1|5444.1|5441.1|5446.1|5443.1|5443.6|5440.6|24
1589196000000|2020-05-11 11:20:00|5443.1|5440.1|5442.1|5439.1|5444.1|5441.1|5438.1|5435.1|26
1589196300000|2020-05-11 11:25:00|5443.1|5440.1|5441.6|5438.6|5443.1|5440.1|5440.1|5437.1|13
1589196600000|2020-05-11 11:30:00|5442.1|5439.1|5440.1|5437.1|5443.1|5440.1|5439.1|5436.1|25
1589196900000|2020-05-11 11:35:00|5439.1|5436.1|5437.1|5434.1|5440.6|5437.6|5437.1|5434.1|11
1589197200000|2020-05-11 11:40:00|5436.6|5433.6|5434.1|5431.1|5440.1|5437.1|5433.1|5430.1|69
1589197500000|2020-05-11 11:45:00|5433.6|5430.6|5434.1|5431.1|5438.1|5435.1|5433.1|5430.1|63
1589197800000|2020-05-11 11:50:00|5434.6|5431.6|5435.6|5432.6|5437.1|5434.1|5433.1|5430.1|33
1589198100000|2020-05-11 11:55:00|5436.1|5433.1|5432.6|5429.6|5436.6|5433.6|5431.1|5428.1|60
1589198400000|2020-05-11 12:00:00|5433.1|5430.1|5435.6|5432.6|5437.1|5434.1|5431.1|5428.1|65
1589198700000|2020-05-11 12:05:00|5435.1|5432.1|5433.6|5430.6|5437.1|5434.1|5430.1|5427.1|54
1589199000000|2020-05-11 12:10:00|5433.1|5430.1|5436.1|5433.1|5436.6|5433.6|5433.1|5430.1|9
1589199300000|2020-05-11 12:15:00|5435.6|5432.6|5435.6|5432.6|5437.1|5434.1|5430.1|5427.1|19
1589199600000|2020-05-11 12:20:00|5435.1|5432.1|5437.1|5434.1|5437.1|5434.1|5432.1|5429.1|13
1589199900000|2020-05-11 12:25:00|5436.6|5433.6|5433.1|5430.1|5437.1|5434.1|5432.1|5429.1|35
1589200200000|2020-05-11 12:30:00|5432.6|5429.6|5434.1|5431.1|5434.6|5431.6|5430.6|5427.6|26
1589200500000|2020-05-11 12:35:00|5435.1|5432.1|5433.6|5430.6|5435.1|5432.1|5430.1|5427.1|28
1589200800000|2020-05-11 12:40:00|5433.1|5430.1|5426.1|5423.1|5433.1|5430.1|5425.6|5422.6|45
1589201100000|2020-05-11 12:45:00|5425.6|5422.6|5427.6|5424.6|5428.1|5425.1|5425.1|5422.1|46
1589201400000|2020-05-11 12:50:00|5427.1|5424.1|5425.1|5422.1|5428.1|5425.1|5425.1|5422.1|18
1589201700000|2020-05-11 12:55:00|5425.6|5422.6|5427.6|5424.6|5428.1|5425.1|5425.1|5422.1|27
1589202000000|2020-05-11 13:00:00|5427.1|5424.1|5430.1|5427.1|5431.6|5428.6|5427.1|5424.1|111
1589202300000|2020-05-11 13:05:00|5429.6|5426.6|5431.1|5428.1|5433.1|5430.1|5429.1|5426.1|30
1589202600000|2020-05-11 13:10:00|5430.1|5427.1|5431.6|5428.6|5431.6|5428.6|5428.1|5425.1|26
1589202900000|2020-05-11 13:15:00|5431.1|5428.1|5433.1|5430.1|5434.6|5431.6|5430.1|5427.1|39
1589203200000|2020-05-11 13:20:00|5433.6|5430.6|5434.1|5431.1|5435.6|5432.6|5433.1|5430.1|21
1589203500000|2020-05-11 13:25:00|5435.1|5432.1|5438.6|5435.6|5439.1|5436.1|5435.1|5432.1|53
1589203800000|2020-05-11 13:30:00|5439.1|5436.1|5438.1|5435.1|5440.1|5437.1|5432.1|5429.1|198
1589204100000|2020-05-11 13:35:00|5437.6|5434.6|5444.6|5441.6|5446.1|5443.1|5436.1|5433.1|133
1589204400000|2020-05-11 13:40:00|5444.1|5441.1|5448.1|5445.1|5448.1|5445.1|5442.6|5439.6|92
1589204700000|2020-05-11 13:45:00|5449.1|5446.1|5447.6|5444.6|5452.1|5449.1|5447.1|5444.1|73
1589205000000|2020-05-11 13:50:00|5448.1|5445.1|5447.1|5444.1|5450.1|5447.1|5445.1|5442.1|38
1589205300000|2020-05-11 13:55:00|5447.6|5444.6|5442.1|5439.1|5447.6|5444.6|5440.1|5437.1|67
1589205600000|2020-05-11 14:00:00|5441.1|5438.1|5449.6|5446.6|5450.1|5447.1|5440.6|5437.6|44
1589205900000|2020-05-11 14:05:00|5449.1|5446.1|5452.1|5449.1|5454.1|5451.1|5449.1|5446.1|41
1589206200000|2020-05-11 14:10:00|5451.6|5448.6|5450.6|5447.6|5455.1|5452.1|5449.1|5446.1|69
1589206500000|2020-05-11 14:15:00|5451.1|5448.1|5450.6|5447.6|5452.1|5449.1|5448.1|5445.1|33
1589206800000|2020-05-11 14:20:00|5450.1|5447.1|5452.6|5449.6|5454.1|5451.1|5450.1|5447.1|44
1589207100000|2020-05-11 14:25:00|5453.1|5450.1|5454.6|5451.6|5456.1|5453.1|5451.6|5448.6|37
1589207400000|2020-05-11 14:30:00|5454.1|5451.1|5454.6|5451.6|5455.1|5452.1|5449.1|5446.1|81
1589207700000|2020-05-11 14:35:00|5454.1|5451.1|5453.6|5450.6|5458.1|5455.1|5448.6|5445.6|55
1589208000000|2020-05-11 14:40:00|5453.1|5450.1|5450.1|5447.1|5453.1|5450.1|5449.6|5446.6|26
1589208300000|2020-05-11 14:45:00|5449.6|5446.6|5453.6|5450.6|5454.6|5451.6|5449.1|5446.1|39
1589208600000|2020-05-11 14:50:00|5453.1|5450.1|5449.6|5446.6|5453.1|5450.1|5448.1|5445.1|87
1589208900000|2020-05-11 14:55:00|5449.1|5446.1|5446.6|5443.6|5451.1|5448.1|5445.1|5442.1|91
1589209200000|2020-05-11 15:00:00|5447.1|5444.1|5446.6|5443.6|5448.1|5445.1|5445.1|5442.1|50
1589209500000|2020-05-11 15:05:00|5446.1|5443.1|5448.6|5445.6|5451.1|5448.1|5445.1|5442.1|81
1589209800000|2020-05-11 15:10:00|5448.1|5445.1|5447.1|5444.1|5451.1|5448.1|5446.1|5443.1|53
1589210100000|2020-05-11 15:15:00|5447.6|5444.6|5451.6|5448.6|5453.1|5450.1|5446.6|5443.6|47
1589210400000|2020-05-11 15:20:00|5451.1|5448.1|5449.1|5446.1|5453.1|5450.1|5449.1|5446.1|48
1589210700000|2020-05-11 15:25:00|5448.6|5445.6|5454.6|5451.6|5454.6|5451.6|5447.1|5444.1|126
1589211000000|2020-05-11 15:30:00|5454.1|5451.1|5452.1|5449.1|5457.1|5454.1|5452.1|5449.1|127
1589211300000|2020-05-11 15:35:00|5452.6|5449.6|5457.6|5454.6|5457.6|5454.6|5450.1|5447.1|156
1589211600000|2020-05-11 15:40:00|5458.1|5455.1|5462.1|5459.1|5462.1|5459.1|5458.1|5455.1|113
1589211900000|2020-05-11 15:45:00|5461.1|5458.1|5462.6|5459.6|5465.1|5462.1|5460.6|5457.6|83
1589212200000|2020-05-11 15:50:00|5462.1|5459.1|5461.1|5458.1|5463.1|5460.1|5458.1|5455.1|114
1589212500000|2020-05-11 15:55:00|5462.1|5459.1|5466.6|5463.6|5466.6|5463.6|5461.1|5458.1|80
1589212800000|2020-05-11 16:00:00|5467.1|5464.1|5470.1|5467.1|5472.1|5469.1|5466.6|5463.6|104
1589213100000|2020-05-11 16:05:00|5469.1|5466.1|5467.6|5464.6|5469.6|5466.6|5467.1|5464.1|33
1589213400000|2020-05-11 16:10:00|5467.1|5464.1|5468.1|5465.1|5468.1|5465.1|5466.1|5463.1|27
1589213700000|2020-05-11 16:15:00|5467.6|5464.6|5471.6|5468.6|5472.1|5469.1|5465.1|5462.1|47
1589214000000|2020-05-11 16:20:00|5472.1|5469.1|5475.1|5472.1|5475.1|5472.1|5471.6|5468.6|42
1589214300000|2020-05-11 16:25:00|5474.6|5471.6|5475.1|5472.1|5477.1|5474.1|5474.1|5471.1|29
1589214600000|2020-05-11 16:30:00|5475.6|5472.6|5479.6|5476.6|5479.6|5476.6|5475.1|5472.1|43
1589214900000|2020-05-11 16:35:00|5480.1|5477.1|5478.1|5475.1|5480.1|5477.1|5478.1|5475.1|30
1589215200000|2020-05-11 16:40:00|5478.6|5475.6|5476.6|5473.6|5478.6|5475.6|5475.1|5472.1|13
1589215500000|2020-05-11 16:45:00|5477.1|5474.1|5476.6|5473.6|5480.1|5477.1|5475.1|5472.1|32
1589215800000|2020-05-11 16:50:00|5477.1|5474.1|5481.1|5478.1|5482.1|5479.1|5474.6|5471.6|78
1589216100000|2020-05-11 16:55:00|5482.1|5479.1|5481.6|5478.6|5482.1|5479.1|5480.1|5477.1|33
1589216400000|2020-05-11 17:00:00|5481.1|5478.1|5480.6|5477.6|5482.1|5479.1|5478.1|5475.1|42
1589216700000|2020-05-11 17:05:00|5480.1|5477.1|5485.6|5482.6|5486.1|5483.1|5480.1|5477.1|52
1589217000000|2020-05-11 17:10:00|5486.1|5483.1|5484.1|5481.1|5487.1|5484.1|5484.1|5481.1|32
1589217300000|2020-05-11 17:15:00|5483.1|5480.1|5484.6|5481.6|5488.1|5485.1|5483.1|5480.1|36
1589217600000|2020-05-11 17:20:00|5485.1|5482.1|5484.1|5481.1|5485.6|5482.6|5483.6|5480.6|28
1589217900000|2020-05-11 17:25:00|5483.6|5480.6|5491.1|5488.1|5491.1|5488.1|5483.6|5480.6|73
1589218200000|2020-05-11 17:30:00|5490.6|5487.6|5486.6|5483.6|5491.1|5488.1|5485.1|5482.1|34
1589218500000|2020-05-11 17:35:00|5486.1|5483.1|5491.6|5488.6|5492.1|5489.1|5485.6|5482.6|18
1589218800000|2020-05-11 17:40:00|5491.1|5488.1|5486.6|5483.6|5492.1|5489.1|5485.6|5482.6|14
1589219100000|2020-05-11 17:45:00|5486.1|5483.1|5485.1|5482.1|5487.6|5484.6|5484.6|5481.6|21
1589219400000|2020-05-11 17:50:00|5485.6|5482.6|5485.6|5482.6|5487.1|5484.1|5484.1|5481.1|18
1589219700000|2020-05-11 17:55:00|5486.1|5483.1|5485.1|5482.1|5487.1|5484.1|5484.1|5481.1|35
1589220000000|2020-05-11 18:00:00|5485.6|5482.6|5482.1|5479.1|5486.1|5483.1|5482.1|5479.1|33
1589220300000|2020-05-11 18:05:00|5481.1|5478.1|5480.6|5477.6|5481.1|5478.1|5477.6|5474.6|37
1589220600000|2020-05-11 18:10:00|5480.1|5477.1|5477.1|5474.1|5480.1|5477.1|5476.1|5473.1|18
1589220900000|2020-05-11 18:15:00|5476.6|5473.6|5478.1|5475.1|5478.1|5475.1|5475.1|5472.1|27
1589221200000|2020-05-11 18:20:00|5478.6|5475.6|5477.1|5474.1|5479.6|5476.6|5477.1|5474.1|41
1589221500000|2020-05-11 18:25:00|5477.6|5474.6|5474.6|5471.6|5478.1|5475.1|5473.1|5470.1|91
1589221800000|2020-05-11 18:30:00|5474.1|5471.1|5479.6|5476.6|5480.1|5477.1|5474.1|5471.1|29
1589222100000|2020-05-11 18:35:00|5480.1|5477.1|5482.6|5479.6|5483.1|5480.1|5479.6|5476.6|29
1589222400000|2020-05-11 18:40:00|5483.1|5480.1|5482.6|5479.6|5484.1|5481.1|5481.1|5478.1|24
1589222700000|2020-05-11 18:45:00|5482.1|5479.1|5484.1|5481.1|5484.1|5481.1|5480.1|5477.1|30
1589223000000|2020-05-11 18:50:00|5483.6|5480.6|5484.1|5481.1|5484.1|5481.1|5481.1|5478.1|59
1589223300000|2020-05-11 18:55:00|5483.1|5480.1|5481.1|5478.1|5483.1|5480.1|5480.1|5477.1|53
1589223600000|2020-05-11 19:00:00|5481.6|5478.6|5486.1|5483.1|5489.1|5486.1|5481.6|5478.6|39
1589223900000|2020-05-11 19:05:00|5485.1|5482.1|5488.6|5485.6|5489.1|5486.1|5484.6|5481.6|43
1589224200000|2020-05-11 19:10:00|5489.1|5486.1|5483.6|5480.6|5489.1|5486.1|5483.1|5480.1|34
1589224500000|2020-05-11 19:15:00|5483.1|5480.1|5484.1|5481.1|5486.1|5483.1|5480.1|5477.1|111
1589224800000|2020-05-11 19:20:00|5483.6|5480.6|5482.1|5479.1|5487.1|5484.1|5482.1|5479.1|47
1589225100000|2020-05-11 19:25:00|5483.1|5480.1|5475.1|5472.1|5483.1|5480.1|5475.1|5472.1|152
1589225400000|2020-05-11 19:30:00|5474.1|5471.1|5472.1|5469.1|5478.6|5475.6|5470.1|5467.1|129
1589225700000|2020-05-11 19:35:00|5472.6|5469.6|5477.1|5474.1|5479.1|5476.1|5471.1|5468.1|49
1589226000000|2020-05-11 19:40:00|5477.6|5474.6|5478.1|5475.1|5478.1|5475.1|5475.1|5472.1|23
1589226300000|2020-05-11 19:45:00|5478.6|5475.6|5475.6|5472.6|5479.1|5476.1|5475.1|5472.1|43
1589226600000|2020-05-11 19:50:00|5474.1|5471.1|5471.6|5468.6|5479.1|5476.1|5470.6|5467.6|97
1589226900000|2020-05-11 19:55:00|5472.1|5469.1|5465.6|5462.6|5477.1|5474.1|5465.6|5462.6|139
1589227200000|2020-05-11 20:00:00|5466.1|5463.1|5464.1|5461.1|5467.6|5464.6|5463.1|5460.1|68
1589227500000|2020-05-11 20:05:00|5463.6|5460.6|5462.1|5459.1|5464.6|5461.6|5461.6|5458.6|17
1589227800000|2020-05-11 20:10:00|5462.6|5459.6|5467.1|5464.1|5467.1|5464.1|5461.6|5458.6|8
1589228100000|2020-05-11 20:15:00|5466.1|5463.1|5466.1|5463.1|5466.1|5463.1|5466.1|5463.1|7
1589228400000|2020-05-11 20:20:00|5467.1|5464.1|5467.1|5464.1|5467.6|5464.6|5467.1|5464.1|12
1589228700000|2020-05-11 20:25:00|5466.1|5463.1|5466.1|5463.1|5466.1|5463.1|5465.1|5462.1|11
1589229000000|2020-05-11 20:30:00|5465.6|5462.6|5461.6|5458.6|5466.6|5463.6|5461.1|5458.1|21
1589229300000|2020-05-11 20:35:00|5462.1|5459.1|5462.1|5459.1|5463.1|5460.1|5461.1|5458.1|5
1589229600000|2020-05-11 20:40:00|5462.6|5459.6|5463.6|5460.6|5464.6|5461.6|5462.6|5459.6|2
1589229900000|2020-05-11 20:45:00|5463.1|5460.1|5460.6|5457.6|5463.6|5460.6|5460.6|5457.6|18
1589230200000|2020-05-11 20:50:00|5460.1|5457.1|5462.6|5459.6|5463.1|5460.1|5460.1|5457.1|10
1589230500000|2020-05-11 20:55:00|5462.1|5459.1|5463.1|5460.1|5463.1|5460.1|5460.6|5457.6|14
1589230800000|2020-05-11 21:00:00|5462|5458|5463.8|5459.8|5464.3|5460.3|5462|5458|0
1589231100000|2020-05-11 21:05:00|5463.7|5459.7|5463.6|5459.6|5463.8|5459.8|5462.4|5458.4|0
1589231400000|2020-05-11 21:10:00|5463.5|5459.5|5463.3|5459.3|5463.8|5459.8|5462.8|5458.8|0
1589231700000|2020-05-11 21:15:00|5463.6|5459.6|5464.5|5460.5|5464.5|5460.5|5463.5|5459.5|0
1589232000000|2020-05-11 21:20:00|5464.4|5460.4|5465.3|5461.3|5465.3|5461.3|5463.8|5459.8|0
1589232300000|2020-05-11 21:25:00|5465.1|5461.1|5466|5462|5466.2|5462.2|5465.1|5461.1|0
1589232600000|2020-05-11 21:30:00|5465.9|5461.9|5466.2|5462.2|5466.5|5462.5|5465.9|5461.9|0
1589232900000|2020-05-11 21:35:00|5466.3|5462.3|5468|5464|5468.6|5464.6|5466.3|5462.3|0
1589233200000|2020-05-11 21:40:00|5468.1|5464.1|5467.7|5463.7|5468.1|5464.1|5467.3|5463.3|0
1589233500000|2020-05-11 21:45:00|5467.2|5463.2|5468.3|5464.3|5468.3|5464.3|5467|5463|0
1589233800000|2020-05-11 21:50:00|5468.2|5464.2|5468|5464|5468.2|5464.2|5467.2|5463.2|0
1589234100000|2020-05-11 21:55:00|5467.9|5463.9|5466.8|5462.8|5468.1|5464.1|5466.3|5462.3|0
1589234400000|2020-05-11 22:00:00|5467.2|5463.2|5474.2|5470.2|5474.2|5470.2|5466.3|5462.3|0
1589234700000|2020-05-11 22:05:00|5474.5|5470.5|5473.6|5469.6|5477.9|5473.9|5473|5469|0
1589235000000|2020-05-11 22:10:00|5473.8|5469.8|5474.8|5470.8|5475.3|5471.3|5473.2|5469.2|0
1589235300000|2020-05-11 22:15:00|5475.3|5471.3|5479.8|5475.8|5480.9|5476.9|5475.3|5471.3|0
1589235600000|2020-05-11 22:20:00|5480.4|5476.4|5481.1|5477.1|5487.3|5483.3|5479.7|5475.7|0
1589235900000|2020-05-11 22:25:00|5481.2|5477.2|5477.9|5473.9|5482.9|5478.9|5475.6|5471.6|0
1589236200000|2020-05-11 22:30:00|5477.8|5473.8|5479.7|5475.7|5482.6|5478.6|5477.8|5473.8|0
1589236500000|2020-05-11 22:35:00|5480.3|5476.3|5477.1|5473.1|5480.3|5476.3|5477.1|5473.1|0
1589236800000|2020-05-11 22:40:00|5476.6|5472.6|5476.3|5472.3|5477.9|5473.9|5475.1|5471.1|0
1589237100000|2020-05-11 22:45:00|5476|5472|5467.9|5463.9|5476|5472|5457.4|5453.4|0
1589237400000|2020-05-11 22:50:00|5468.5|5464.5|5468.9|5464.9|5470|5466|5463.6|5459.6|0
1589237700000|2020-05-11 22:55:00|5469.5|5465.5|5469.4|5465.4|5469.5|5465.5|5467.1|5463.1|0
1589238000000|2020-05-11 23:00:00|5469.2|5465.2|5466.9|5462.9|5469.2|5465.2|5465|5461|0
1589238300000|2020-05-11 23:05:00|5466.3|5462.3|5465.8|5461.8|5467.1|5463.1|5464.7|5460.7|0
1589238600000|2020-05-11 23:10:00|5465.4|5461.4|5473|5469|5475.6|5471.6|5465.4|5461.4|0
1589238900000|2020-05-11 23:15:00|5472.5|5468.5|5463.9|5459.9|5472.5|5468.5|5459.7|5455.7|0
1589239200000|2020-05-11 23:20:00|5463.4|5459.4|5452.2|5448.2|5464.1|5460.1|5452.1|5448.1|0
1589239500000|2020-05-11 23:25:00|5452.8|5448.8|5456.3|5452.3|5456.6|5452.6|5449|5445|0
1589239800000|2020-05-11 23:30:00|5456.1|5452.1|5459|5455|5459|5455|5454.4|5450.4|0
1589240100000|2020-05-11 23:35:00|5461|5457|5454.5|5450.5|5465.1|5461.1|5454.5|5450.5|0
1589240400000|2020-05-11 23:40:00|5453.9|5449.9|5460.8|5456.8|5461.9|5457.9|5453.9|5449.9|0
1589240700000|2020-05-11 23:45:00|5461|5457|5456.2|5452.2|5462.4|5458.4|5455.1|5451.1|0
1589241000000|2020-05-11 23:50:00|5451.1|5449.1|5452.6|5450.6|5456.1|5454.1|5443.6|5441.6|611
1589241300000|2020-05-11 23:55:00|5452.1|5450.1|5447.6|5445.6|5452.1|5450.1|5446.1|5444.1|227
1589241600000|2020-05-12 00:00:00|5448.1|5446.1|5439.6|5438.6|5450.6|5449.6|5432.1|5431.1|610
1589241900000|2020-05-12 00:05:00|5440.1|5439.1|5429.1|5428.1|5443.1|5442.1|5429.1|5428.1|665
1589242200000|2020-05-12 00:10:00|5427.1|5426.1|5433.1|5432.1|5437.1|5436.1|5424.1|5423.1|756
1589242500000|2020-05-12 00:15:00|5432.1|5431.1|5435.6|5434.6|5440.1|5439.1|5428.1|5427.1|453
1589242800000|2020-05-12 00:20:00|5435.1|5434.1|5429.1|5428.1|5436.1|5435.1|5425.1|5424.1|337
1589243100000|2020-05-12 00:25:00|5430.1|5429.1|5415.6|5414.6|5435.6|5434.6|5410.1|5409.1|698
1589243400000|2020-05-12 00:30:00|5415.1|5414.1|5411.6|5410.6|5416.6|5415.6|5405.1|5404.1|697
1589243700000|2020-05-12 00:35:00|5412.1|5411.1|5416.1|5415.1|5423.1|5422.1|5411.6|5410.6|451
1589244000000|2020-05-12 00:40:00|5417.1|5416.1|5408.1|5407.1|5418.1|5417.1|5407.1|5406.1|404
1589244300000|2020-05-12 00:45:00|5408.6|5407.6|5400.6|5399.6|5412.1|5411.1|5399.1|5398.1|561
1589244600000|2020-05-12 00:50:00|5401.1|5400.1|5401.1|5400.1|5405.6|5404.6|5397.1|5396.1|453
1589244900000|2020-05-12 00:55:00|5401.6|5400.6|5407.1|5406.1|5407.1|5406.1|5393.1|5392.1|572
1589245200000|2020-05-12 01:00:00|5406.1|5405.1|5399.1|5398.1|5407.1|5406.1|5396.1|5395.1|347
1589245500000|2020-05-12 01:05:00|5398.1|5397.1|5400.1|5399.1|5402.1|5401.1|5393.1|5392.1|395
1589245800000|2020-05-12 01:10:00|5399.6|5398.6|5394.1|5393.1|5399.6|5398.6|5392.1|5391.1|318
1589246100000|2020-05-12 01:15:00|5394.6|5393.6|5395.6|5394.6|5396.1|5395.1|5390.1|5389.1|324
1589246400000|2020-05-12 01:20:00|5395.1|5394.1|5394.1|5393.1|5395.1|5394.1|5388.6|5387.6|366
1589246700000|2020-05-12 01:25:00|5394.6|5393.6|5401.1|5400.1|5401.1|5400.1|5393.1|5392.1|316
1589247000000|2020-05-12 01:30:00|5400.6|5399.6|5399.6|5398.6|5402.1|5401.1|5397.1|5396.1|328
1589247300000|2020-05-12 01:35:00|5400.1|5399.1|5398.1|5397.1|5403.1|5402.1|5396.1|5395.1|407
1589247600000|2020-05-12 01:40:00|5397.6|5396.6|5391.1|5390.1|5398.1|5397.1|5389.1|5388.1|362
1589247900000|2020-05-12 01:45:00|5390.6|5389.6|5381.1|5380.1|5390.6|5389.6|5381.1|5380.1|542
1589248200000|2020-05-12 01:50:00|5380.6|5379.6|5388.1|5387.1|5388.1|5387.1|5379.1|5378.1|307
1589248500000|2020-05-12 01:55:00|5388.6|5387.6|5388.1|5387.1|5392.1|5391.1|5384.1|5383.1|313
1589248800000|2020-05-12 02:00:00|5389.1|5388.1|5390.1|5389.1|5393.1|5392.1|5386.1|5385.1|280
1589249100000|2020-05-12 02:05:00|5389.6|5388.6|5388.1|5387.1|5392.1|5391.1|5387.1|5386.1|209
1589249400000|2020-05-12 02:10:00|5387.1|5386.1|5385.1|5384.1|5387.1|5386.1|5382.6|5381.6|385
1589249700000|2020-05-12 02:15:00|5384.6|5383.6|5376.6|5375.6|5385.1|5384.1|5375.1|5374.1|344
1589250000000|2020-05-12 02:20:00|5377.1|5376.1|5377.6|5376.6|5379.1|5378.1|5376.1|5375.1|175
1589250300000|2020-05-12 02:25:00|5377.1|5376.1|5376.6|5375.6|5380.1|5379.1|5374.1|5373.1|230
1589250600000|2020-05-12 02:30:00|5376.1|5375.1|5376.6|5375.6|5380.1|5379.1|5374.1|5373.1|240
1589250900000|2020-05-12 02:35:00|5377.1|5376.1|5384.1|5383.1|5386.1|5385.1|5376.1|5375.1|306
1589251200000|2020-05-12 02:40:00|5383.1|5382.1|5381.1|5380.1|5383.6|5382.6|5376.6|5375.6|375
1589251500000|2020-05-12 02:45:00|5380.6|5379.6|5387.1|5386.1|5388.1|5387.1|5379.6|5378.6|237
1589251800000|2020-05-12 02:50:00|5388.1|5387.1|5389.1|5388.1|5391.1|5390.1|5388.1|5387.1|216
1589252100000|2020-05-12 02:55:00|5388.6|5387.6|5391.1|5390.1|5392.1|5391.1|5387.1|5386.1|232
1589252400000|2020-05-12 03:00:00|5391.6|5390.6|5383.1|5382.1|5391.6|5390.6|5382.1|5381.1|202
1589252700000|2020-05-12 03:05:00|5384.1|5383.1|5386.1|5385.1|5388.1|5387.1|5384.1|5383.1|228
1589253000000|2020-05-12 03:10:00|5385.1|5384.1|5385.1|5384.1|5387.1|5386.1|5381.1|5380.1|283
1589253300000|2020-05-12 03:15:00|5384.6|5383.6|5390.1|5389.1|5390.6|5389.6|5384.6|5383.6|256
1589253600000|2020-05-12 03:20:00|5389.6|5388.6|5389.1|5388.1|5391.1|5390.1|5387.1|5386.1|173
1589253900000|2020-05-12 03:25:00|5390.1|5389.1|5386.6|5385.6|5391.6|5390.6|5383.1|5382.1|283
1589254200000|2020-05-12 03:30:00|5387.1|5386.1|5380.6|5379.6|5387.1|5386.1|5379.1|5378.1|273
1589254500000|2020-05-12 03:35:00|5381.1|5380.1|5378.6|5377.6|5384.1|5383.1|5375.1|5374.1|231
1589254800000|2020-05-12 03:40:00|5378.1|5377.1|5383.1|5382.1|5384.1|5383.1|5376.1|5375.1|221
1589255100000|2020-05-12 03:45:00|5382.6|5381.6|5386.1|5385.1|5391.6|5390.6|5382.6|5381.6|284
1589255400000|2020-05-12 03:50:00|5386.6|5385.6|5390.6|5389.6|5393.1|5392.1|5386.1|5385.1|253
1589255700000|2020-05-12 03:55:00|5390.1|5389.1|5388.1|5387.1|5393.1|5392.1|5387.1|5386.1|238
1589256000000|2020-05-12 04:00:00|5387.6|5386.6|5395.1|5394.1|5396.1|5395.1|5382.1|5381.1|475
1589256300000|2020-05-12 04:05:00|5395.6|5394.6|5396.6|5395.6|5398.1|5397.1|5392.1|5391.1|224
1589256600000|2020-05-12 04:10:00|5398.1|5397.1|5394.1|5393.1|5399.1|5398.1|5391.1|5390.1|234
1589256900000|2020-05-12 04:15:00|5393.6|5392.6|5400.1|5399.1|5403.1|5402.1|5391.1|5390.1|424
1589257200000|2020-05-12 04:20:00|5399.6|5398.6|5398.1|5397.1|5401.1|5400.1|5395.1|5394.1|283
1589257500000|2020-05-12 04:25:00|5397.6|5396.6|5391.6|5390.6|5398.1|5397.1|5389.6|5388.6|317
1589257800000|2020-05-12 04:30:00|5390.1|5389.1|5386.1|5385.1|5393.1|5392.1|5386.1|5385.1|501
1589258100000|2020-05-12 04:35:00|5386.6|5385.6|5385.6|5384.6|5388.1|5387.1|5384.1|5383.1|301
1589258400000|2020-05-12 04:40:00|5386.1|5385.1|5384.1|5383.1|5387.1|5386.1|5382.1|5381.1|205
1589258700000|2020-05-12 04:45:00|5383.6|5382.6|5383.1|5382.1|5384.1|5383.1|5380.1|5379.1|205
1589259000000|2020-05-12 04:50:00|5382.1|5381.1|5390.1|5389.1|5390.6|5389.6|5380.6|5379.6|296
1589259300000|2020-05-12 04:55:00|5390.6|5389.6|5395.6|5394.6|5398.1|5397.1|5389.6|5388.6|348
1589259600000|2020-05-12 05:00:00|5396.1|5395.1|5404.1|5403.1|5407.6|5406.6|5395.6|5394.6|472
1589259900000|2020-05-12 05:05:00|5405.1|5404.1|5403.1|5402.1|5406.1|5405.1|5402.1|5401.1|315
1589260200000|2020-05-12 05:10:00|5402.6|5401.6|5406.1|5405.1|5406.1|5405.1|5401.6|5400.6|247
1589260500000|2020-05-12 05:15:00|5405.1|5404.1|5410.1|5409.1|5410.1|5409.1|5405.1|5404.1|236
1589260800000|2020-05-12 05:20:00|5411.1|5410.1|5408.6|5407.6|5414.1|5413.1|5407.1|5406.1|402
1589261100000|2020-05-12 05:25:00|5409.1|5408.1|5405.6|5404.6|5409.1|5408.1|5405.6|5404.6|252
1589261400000|2020-05-12 05:30:00|5406.1|5405.1|5403.1|5402.1|5406.6|5405.6|5400.1|5399.1|268
1589261700000|2020-05-12 05:35:00|5403.6|5402.6|5399.6|5398.6|5404.1|5403.1|5398.6|5397.6|249
1589262000000|2020-05-12 05:40:00|5400.1|5399.1|5404.1|5403.1|5405.1|5404.1|5399.6|5398.6|249
1589262300000|2020-05-12 05:45:00|5403.6|5402.6|5398.6|5397.6|5403.6|5402.6|5398.1|5397.1|367
1589262600000|2020-05-12 05:50:00|5399.1|5398.1|5403.6|5402.6|5406.1|5405.1|5395.1|5394.1|585
1589262900000|2020-05-12 05:55:00|5404.1|5403.1|5411.1|5410.1|5412.6|5411.6|5403.1|5402.1|789
1589263200000|2020-05-12 06:00:00|5411.5|5409.5|5406.5|5404.5|5417.5|5415.5|5404.5|5402.5|1514
1589263500000|2020-05-12 06:05:00|5407|5405|5402.5|5400.5|5408.5|5406.5|5402|5400|2024
1589263800000|2020-05-12 06:10:00|5403.5|5401.5|5399|5397|5403.5|5401.5|5398.5|5396.5|1144
1589264100000|2020-05-12 06:15:00|5398.5|5396.5|5399.5|5397.5|5401.5|5399.5|5396|5394|778
1589264400000|2020-05-12 06:20:00|5399|5397|5394.5|5392.5|5399|5397|5393.5|5391.5|728
1589264700000|2020-05-12 06:25:00|5394|5392|5392.5|5390.5|5394.5|5392.5|5386.5|5384.5|932
1589265000000|2020-05-12 06:30:00|5394.5|5390|5393.9|5389.9|5399.3|5395.3|5393.5|5389.5|0
1589265300000|2020-05-12 06:35:00|5394.4|5390.4|5400.1|5396.1|5401.7|5397.7|5393.9|5389.9|0
1589265600000|2020-05-12 06:40:00|5399.9|5395.9|5403.9|5399.9|5407.9|5403.9|5399.9|5395.9|0
1589265900000|2020-05-12 06:45:00|5404.4|5400.4|5397.5|5393.5|5406.5|5402.5|5397|5393|0
1589266200000|2020-05-12 06:50:00|5398.2|5394.2|5398.1|5394.1|5401.2|5397.2|5396.9|5392.9|0
1589266500000|2020-05-12 06:55:00|5398.3|5394.3|5400.3|5396.3|5404.2|5400.2|5397.5|5393.5|0
1589266800000|2020-05-12 07:00:00|5399.3|5395.3|5412.3|5408.3|5412.3|5408.3|5398.8|5394.8|0
1589267100000|2020-05-12 07:05:00|5412.1|5408.1|5410.9|5406.9|5413.2|5409.2|5407.7|5403.7|0
1589267400000|2020-05-12 07:10:00|5410.7|5406.7|5410.5|5407.5|5414.5|5411.5|5403.5|5400.5|213
1589267700000|2020-05-12 07:15:00|5411|5408|5423|5420|5423|5420|5410|5407|363
1589268000000|2020-05-12 07:20:00|5422.5|5419.5|5420|5417|5423|5420|5419|5416|205
1589268300000|2020-05-12 07:25:00|5419.5|5416.5|5417.5|5414.5|5421|5418|5417|5414|90
1589268600000|2020-05-12 07:30:00|5418|5415|5411.5|5408.5|5419|5416|5411|5408|69
1589268900000|2020-05-12 07:35:00|5412|5409|5411|5408|5414.5|5411.5|5410|5407|55
1589269200000|2020-05-12 07:40:00|5411.5|5408.5|5413.5|5410.5|5414.5|5411.5|5409|5406|89
1589269500000|2020-05-12 07:45:00|5413|5410|5417|5414|5417|5414|5413|5410|50
1589269800000|2020-05-12 07:50:00|5417.5|5414.5|5416|5413|5419|5416|5413.5|5410.5|74
1589270100000|2020-05-12 07:55:00|5415.5|5412.5|5414.5|5411.5|5416|5413|5413|5410|30
1589270400000|2020-05-12 08:00:00|5415|5412|5410|5407|5415|5412|5409|5406|19
1589270700000|2020-05-12 08:05:00|5410.5|5407.5|5410|5407|5413|5410|5409|5406|33
1589271000000|2020-05-12 08:10:00|5409.5|5406.5|5410|5407|5414|5411|5409|5406|82
1589271300000|2020-05-12 08:15:00|5410.5|5407.5|5415|5412|5416|5413|5410.5|5407.5|58
1589271600000|2020-05-12 08:20:00|5415.5|5412.5|5416.5|5413.5|5417|5414|5413.5|5410.5|44
1589271900000|2020-05-12 08:25:00|5417|5414|5413.5|5410.5|5417|5414|5413|5410|48
1589272200000|2020-05-12 08:30:00|5414|5411|5414.5|5411.5|5415.5|5412.5|5412|5409|69
1589272500000|2020-05-12 08:35:00|5414|5411|5412|5409|5415.5|5412.5|5412|5409|29
1589272800000|2020-05-12 08:40:00|5411.5|5408.5|5413|5410|5414.5|5411.5|5411|5408|53
1589273100000|2020-05-12 08:45:00|5414|5411|5415|5412|5415.5|5412.5|5413|5410|32
1589273400000|2020-05-12 08:50:00|5414|5411|5413|5410|5416|5413|5412.5|5409.5|48
1589273700000|2020-05-12 08:55:00|5412.5|5409.5|5413|5410|5415|5412|5410|5407|85
1589274000000|2020-05-12 09:00:00|5413.5|5410.5|5410.5|5407.5|5414|5411|5410|5407|10
1589274300000|2020-05-12 09:05:00|5411|5408|5411.5|5408.5|5412|5409|5410|5407|11
1589274600000|2020-05-12 09:10:00|5412|5409|5417|5414|5418|5415|5411.5|5408.5|54
1589274900000|2020-05-12 09:15:00|5417.5|5414.5|5417|5414|5421|5418|5416|5413|49
1589275200000|2020-05-12 09:20:00|5416.5|5413.5|5416|5413|5417|5414|5415|5412|8
1589275500000|2020-05-12 09:25:00|5417|5414|5418.5|5415.5|5419|5416|5416.5|5413.5|19
1589275800000|2020-05-12 09:30:00|5419|5416|5419|5416|5420|5417|5418|5415|12
1589276100000|2020-05-12 09:35:00|5418|5415|5415|5412|5418|5415|5415|5412|9
1589276400000|2020-05-12 09:40:00|5415.5|5412.5|5410|5407|5415.5|5412.5|5410|5407|20
1589276700000|2020-05-12 09:45:00|5409.5|5406.5|5414|5411|5416|5413|5409|5406|55
1589277000000|2020-05-12 09:50:00|5413|5410|5420|5417|5421|5418|5413|5410|29
1589277300000|2020-05-12 09:55:00|5420.5|5417.5|5421.5|5418.5|5422|5419|5420|5417|13
1589277600000|2020-05-12 10:00:00|5422|5419|5420.5|5417.5|5423|5420|5420|5417|30
1589277900000|2020-05-12 10:05:00|5421|5418|5422|5419|5422.5|5419.5|5419|5416|55
1589278200000|2020-05-12 10:10:00|5421.5|5418.5|5422.5|5419.5|5423|5420|5421|5418|25
1589278500000|2020-05-12 10:15:00|5423|5420|5422|5419|5423|5420|5421|5418|84
1589278800000|2020-05-12 10:20:00|5422.5|5419.5|5423.5|5420.5|5425|5422|5422|5419|124
1589279100000|2020-05-12 10:25:00|5423|5420|5422.5|5419.5|5423|5420|5421|5418|73
1589279400000|2020-05-12 10:30:00|5423|5420|5424.5|5421.5|5426|5423|5422.5|5419.5|87
1589279700000|2020-05-12 10:35:00|5425|5422|5422.5|5419.5|5425|5422|5421.5|5418.5|9
1589280000000|2020-05-12 10:40:00|5423|5420|5424|5421|5426|5423|5423|5420|19
1589280300000|2020-05-12 10:45:00|5423.5|5420.5|5422.5|5419.5|5424|5421|5421|5418|20
1589280600000|2020-05-12 10:50:00|5423|5420|5426|5423|5426|5423|5422|5419|40
1589280900000|2020-05-12 10:55:00|5426.5|5423.5|5428|5425|5429|5426|5426|5423|60
1589281200000|2020-05-12 11:00:00|5428.5|5425.5|5429.5|5426.5|5431|5428|5426|5423|60
1589281500000|2020-05-12 11:05:00|5430|5427|5431.5|5428.5|5434|5431|5429.5|5426.5|64
1589281800000|2020-05-12 11:10:00|5432|5429|5430.5|5427.5|5432.5|5429.5|5429.5|5426.5|35
1589282100000|2020-05-12 11:15:00|5431|5428|5433|5430|5433.5|5430.5|5431|5428|28
1589282400000|2020-05-12 11:20:00|5433.5|5430.5|5431|5428|5433.5|5430.5|5430|5427|38
1589282700000|2020-05-12 11:25:00|5430.5|5427.5|5431|5428|5432|5429|5429.5|5426.5|45
1589283000000|2020-05-12 11:30:00|5431.5|5428.5|5432|5429|5432|5429|5429.5|5426.5|59
1589283300000|2020-05-12 11:35:00|5431.5|5428.5|5429.5|5426.5|5433|5430|5429.5|5426.5|31
1589283600000|2020-05-12 11:40:00|5429|5426|5430|5427|5431.5|5428.5|5429|5426|18
1589283900000|2020-05-12 11:45:00|5430.5|5427.5|5431.5|5428.5|5433|5430|5430|5427|41
1589284200000|2020-05-12 11:50:00|5431|5428|5432.5|5429.5|5435|5432|5431|5428|46
1589284500000|2020-05-12 11:55:00|5432|5429|5432|5429|5432|5429|5429.5|5426.5|40
1589284800000|2020-05-12 12:00:00|5431.5|5428.5|5433|5430|5433.5|5430.5|5430|5427|65
1589285100000|2020-05-12 12:05:00|5432|5429|5432|5429|5432.5|5429.5|5430|5427|27
1589285400000|2020-05-12 12:10:00|5432.5|5429.5|5430.5|5427.5|5433|5430|5429.5|5426.5|33
1589285700000|2020-05-12 12:15:00|5431|5428|5431|5428|5432|5429|5429|5426|81
1589286000000|2020-05-12 12:20:00|5432|5429|5435|5432|5435|5432|5431|5428|58
1589286300000|2020-05-12 12:25:00|5434.5|5431.5|5433|5430|5435|5432|5432|5429|28
1589286600000|2020-05-12 12:30:00|5432.5|5429.5|5428|5425|5433|5430|5428|5425|45
1589286900000|2020-05-12 12:35:00|5427.5|5424.5|5434|5431|5434|5431|5427.5|5424.5|32
1589287200000|2020-05-12 12:40:00|5435|5432|5438|5435|5438|5435|5435|5432|48
1589287500000|2020-05-12 12:45:00|5438.5|5435.5|5438|5435|5439.5|5436.5|5437.5|5434.5|32
1589287800000|2020-05-12 12:50:00|5437|5434|5435.5|5432.5|5437|5434|5434|5431|54
1589288100000|2020-05-12 12:55:00|5435|5432|5437|5434|5438|5435|5434.5|5431.5|60
1589288400000|2020-05-12 13:00:00|5436.5|5433.5|5439|5436|5439.5|5436.5|5435|5432|55
1589288700000|2020-05-12 13:05:00|5438|5435|5435.5|5432.5|5439|5436|5435|5432|60
1589289000000|2020-05-12 13:10:00|5436|5433|5435.5|5432.5|5437|5434|5434|5431|36
1589289300000|2020-05-12 13:15:00|5435|5432|5435|5432|5436|5433|5433|5430|22
1589289600000|2020-05-12 13:20:00|5434|5431|5437|5434|5438|5435|5434|5431|17
1589289900000|2020-05-12 13:25:00|5435|5432|5434|5431|5437|5434|5433|5430|46
1589290200000|2020-05-12 13:30:00|5435|5432|5434.5|5431.5|5439.5|5436.5|5432.5|5429.5|65
1589290500000|2020-05-12 13:35:00|5434|5431|5428|5425|5434.5|5431.5|5426|5423|151
1589290800000|2020-05-12 13:40:00|5428.5|5425.5|5425.5|5422.5|5431.5|5428.5|5425|5422|43
1589291100000|2020-05-12 13:45:00|5426|5423|5418.5|5415.5|5426.5|5423.5|5418|5415|96
1589291400000|2020-05-12 13:50:00|5419|5416|5412.5|5409.5|5420|5417|5412|5409|129
1589291700000|2020-05-12 13:55:00|5413|5410|5418.5|5415.5|5419.5|5416.5|5412|5409|64
1589292000000|2020-05-12 14:00:00|5419|5416|5428.5|5425.5|5429|5426|5418.5|5415.5|224
1589292300000|2020-05-12 14:05:00|5429|5426|5430|5427|5431.5|5428.5|5426|5423|176
1589292600000|2020-05-12 14:10:00|5430.5|5427.5|5433.5|5430.5|5434|5431|5429|5426|198
1589292900000|2020-05-12 14:15:00|5434|5431|5435|5432|5438|5435|5432.5|5429.5|163
1589293200000|2020-05-12 14:20:00|5434|5431|5433|5430|5437.5|5434.5|5432.5|5429.5|159
1589293500000|2020-05-12 14:25:00|5435|5432|5428.5|5425.5|5435|5432|5426|5423|170
1589293800000|2020-05-12 14:30:00|5430|5427|5429.5|5426.5|5433|5430|5428|5425|124
1589294100000|2020-05-12 14:35:00|5429|5426|5429.5|5426.5|5433|5430|5427|5424|86
1589294400000|2020-05-12 14:40:00|5430|5427|5429|5426|5431.5|5428.5|5425.5|5422.5|73
1589294700000|2020-05-12 14:45:00|5428.5|5425.5|5427|5424|5431|5428|5425|5422|139
1589295000000|2020-05-12 14:50:00|5427.5|5424.5|5432.5|5429.5|5433|5430|5427|5424|78
1589295300000|2020-05-12 14:55:00|5433|5430|5430.5|5427.5|5437|5434|5429.5|5426.5|179
1589295600000|2020-05-12 15:00:00|5431|5428|5429.5|5426.5|5432|5429|5425|5422|91
1589295900000|2020-05-12 15:05:00|5430|5427|5433.5|5430.5|5434|5431|5426|5423|118
1589296200000|2020-05-12 15:10:00|5433|5430|5430.5|5427.5|5434|5431|5429|5426|54
1589296500000|2020-05-12 15:15:00|5431|5428|5428.5|5425.5|5431|5428|5427.5|5424.5|43
1589296800000|2020-05-12 15:20:00|5428|5425|5428.5|5425.5|5433|5430|5427|5424|54
1589297100000|2020-05-12 15:25:00|5428|5425|5424|5421|5430.5|5427.5|5423.5|5420.5|82
1589297400000|2020-05-12 15:30:00|5424.5|5421.5|5419.5|5416.5|5428.5|5425.5|5419.5|5416.5|94
1589297700000|2020-05-12 15:35:00|5420.5|5417.5|5421|5418|5422|5419|5418|5415|92
1589298000000|2020-05-12 15:40:00|5420.5|5417.5|5418|5415|5421.5|5418.5|5417.5|5414.5|33
1589298300000|2020-05-12 15:45:00|5419|5416|5416.5|5413.5|5419.5|5416.5|5414.5|5411.5|40
1589298600000|2020-05-12 15:50:00|5417|5414|5421.5|5418.5|5422.5|5419.5|5415.5|5412.5|38
1589298900000|2020-05-12 15:55:00|5422|5419|5422.5|5419.5|5423.5|5420.5|5421|5418|34
1589299200000|2020-05-12 16:00:00|5423|5420|5420|5417|5423|5420|5419.5|5416.5|35
1589299500000|2020-05-12 16:05:00|5419.5|5416.5|5418.5|5415.5|5420|5417|5417|5414|33
1589299800000|2020-05-12 16:10:00|5418|5415|5419|5416|5419|5416|5417|5414|28
1589300100000|2020-05-12 16:15:00|5419.5|5416.5|5419|5416|5419.5|5416.5|5416.5|5413.5|36
1589300400000|2020-05-12 16:20:00|5418.5|5415.5|5420|5417|5421.5|5418.5|5418|5415|67
1589300700000|2020-05-12 16:25:00|5419.5|5416.5|5421.5|5418.5|5423.5|5420.5|5419.5|5416.5|21
1589301000000|2020-05-12 16:30:00|5422|5419|5421|5418|5424.5|5421.5|5420.5|5417.5|29
1589301300000|2020-05-12 16:35:00|5421.5|5418.5|5424|5421|5425|5422|5420|5417|48
1589301600000|2020-05-12 16:40:00|5424.5|5421.5|5422.5|5419.5|5424.5|5421.5|5421.5|5418.5|37
1589301900000|2020-05-12 16:45:00|5423|5420|5421.5|5418.5|5425|5422|5421.5|5418.5|19
1589302200000|2020-05-12 16:50:00|5421|5418|5421|5418|5421.5|5418.5|5419|5416|16
1589302500000|2020-05-12 16:55:00|5422|5419|5424.5|5421.5|5425|5422|5421|5418|49
1589302800000|2020-05-12 17:00:00|5425|5422|5418.5|5415.5|5425|5422|5418|5415|51
1589303100000|2020-05-12 17:05:00|5419|5416|5420.5|5417.5|5421.5|5418.5|5419|5416|14
1589303400000|2020-05-12 17:10:00|5420|5417|5413.5|5410.5|5420|5417|5412.5|5409.5|58
1589303700000|2020-05-12 17:15:00|5414|5411|5412.5|5409.5|5416|5413|5410|5407|60
1589304000000|2020-05-12 17:20:00|5412|5409|5407.5|5404.5|5413.5|5410.5|5407.5|5404.5|47
1589304300000|2020-05-12 17:25:00|5407|5404|5408.5|5405.5|5410|5407|5405|5402|65
1589304600000|2020-05-12 17:30:00|5408|5405|5411|5408|5411|5408|5407.5|5404.5|24
1589304900000|2020-05-12 17:35:00|5410.5|5407.5|5409.5|5406.5|5411|5408|5408.5|5405.5|17
1589305200000|2020-05-12 17:40:00|5409|5406|5409.5|5406.5|5411|5408|5407.5|5404.5|28
1589305500000|2020-05-12 17:45:00|5410|5407|5410.5|5407.5|5413|5410|5409.5|5406.5|63
1589305800000|2020-05-12 17:50:00|5410|5407|5409.5|5406.5|5411|5408|5407.5|5404.5|37
1589306100000|2020-05-12 17:55:00|5409|5406|5409|5406|5410|5407|5408|5405|15
1589306400000|2020-05-12 18:00:00|5408.5|5405.5|5408.5|5405.5|5411|5408|5407.5|5404.5|18
1589306700000|2020-05-12 18:05:00|5408|5405|5405.5|5402.5|5409.5|5406.5|5404.5|5401.5|17
1589307000000|2020-05-12 18:10:00|5405|5402|5401.5|5398.5|5405.5|5402.5|5401|5398|28
1589307300000|2020-05-12 18:15:00|5402|5399|5399.5|5396.5|5402|5399|5397|5394|31
1589307600000|2020-05-12 18:20:00|5400|5397|5400.5|5397.5|5401|5398|5398|5395|39
1589307900000|2020-05-12 18:25:00|5400|5397|5398.5|5395.5|5400|5397|5397|5394|23
1589308200000|2020-05-12 18:30:00|5398|5395|5399.5|5396.5|5400.5|5397.5|5396|5393|26
1589308500000|2020-05-12 18:35:00|5399|5396|5402.5|5399.5|5403.5|5400.5|5397|5394|17
1589308800000|2020-05-12 18:40:00|5402|5399|5398.5|5395.5|5403|5400|5395|5392|20
1589309100000|2020-05-12 18:45:00|5399|5396|5397.5|5394.5|5400|5397|5397|5394|15
1589309400000|2020-05-12 18:50:00|5398|5395|5403.5|5400.5|5404|5401|5396.5|5393.5|50
1589309700000|2020-05-12 18:55:00|5403|5400|5401|5398|5404|5401|5400.5|5397.5|17
1589310000000|2020-05-12 19:00:00|5400.5|5397.5|5399|5396|5402|5399|5398.5|5395.5|21
1589310300000|2020-05-12 19:05:00|5399.5|5396.5|5399|5396|5402.5|5399.5|5398.5|5395.5|28
1589310600000|2020-05-12 19:10:00|5398|5395|5393.5|5390.5|5399|5396|5393.5|5390.5|39
1589310900000|2020-05-12 19:15:00|5393|5390|5391|5388|5396.5|5393.5|5390|5387|37
1589311200000|2020-05-12 19:20:00|5391.5|5388.5|5389.5|5386.5|5395|5392|5389.5|5386.5|99
1589311500000|2020-05-12 19:25:00|5389|5386|5389.5|5386.5|5392.5|5389.5|5389|5386|39
1589311800000|2020-05-12 19:30:00|5389|5386|5385.5|5382.5|5392|5389|5385|5382|100
1589312100000|2020-05-12 19:35:00|5386|5383|5381.5|5378.5|5386.5|5383.5|5380|5377|114
1589312400000|2020-05-12 19:40:00|5381|5378|5374.5|5371.5|5381.5|5378.5|5371|5368|273
1589312700000|2020-05-12 19:45:00|5374|5371|5372.5|5369.5|5380.5|5377.5|5369.5|5366.5|235
1589313000000|2020-05-12 19:50:00|5370.5|5367.5|5368.5|5365.5|5374.5|5371.5|5366|5363|275
1589313300000|2020-05-12 19:55:00|5369.5|5366.5|5347|5344|5369.5|5366.5|5347|5344|663
1589313600000|2020-05-12 20:00:00|5347.5|5344.5|5347|5344|5354|5351|5346|5343|129
1589313900000|2020-05-12 20:05:00|5347.5|5344.5|5347.5|5344.5|5349|5346|5345.5|5342.5|89
1589314200000|2020-05-12 20:10:00|5347|5344|5341.5|5338.5|5347.5|5344.5|5340.5|5337.5|93
1589314500000|2020-05-12 20:15:00|5342|5339|5344|5341|5344|5341|5342|5339|25
1589314800000|2020-05-12 20:20:00|5345|5342|5346|5343|5346|5343|5344|5341|16
1589315100000|2020-05-12 20:25:00|5345.5|5342.5|5346|5343|5347|5344|5345|5342|40
1589315400000|2020-05-12 20:30:00|5344.5|5341.5|5335|5332|5344.5|5341.5|5331|5328|225
1589315700000|2020-05-12 20:35:00|5334.5|5331.5|5331.5|5328.5|5335|5332|5330|5327|61
1589316000000|2020-05-12 20:40:00|5332|5329|5322|5319|5332|5329|5322|5319|204
1589316300000|2020-05-12 20:45:00|5321.5|5318.5|5329|5326|5333|5330|5320|5317|197
1589316600000|2020-05-12 20:50:00|5328.5|5325.5|5326.7|5323.7|5330|5327|5322|5319|40
1589316900000|2020-05-12 20:55:00|5327.2|5324.2|5323.2|5320.2|5328.2|5325.2|5321.7|5318.7|75
1589317200000|2020-05-12 21:00:00|5325.5|5321.5|5323|5319|5328.2|5324.2|5322.7|5318.7|0
1589317500000|2020-05-12 21:05:00|5323.1|5319.1|5319.4|5315.4|5323.3|5319.3|5318.6|5314.6|0
1589317800000|2020-05-12 21:10:00|5319.6|5315.6|5318.8|5314.8|5321|5317|5318.2|5314.2|0
1589318100000|2020-05-12 21:15:00|5318.9|5314.9|5325.3|5321.3|5325.3|5321.3|5317.7|5313.7|0
1589318400000|2020-05-12 21:20:00|5324.9|5320.9|5332.8|5328.8|5333|5329|5324.8|5320.8|0
1589318700000|2020-05-12 21:25:00|5332.7|5328.7|5334.8|5330.8|5335.2|5331.2|5330.7|5326.7|0
1589319000000|2020-05-12 21:30:00|5335.2|5331.2|5346.6|5342.6|5346.9|5342.9|5335.2|5331.2|0
1589319300000|2020-05-12 21:35:00|5346.5|5342.5|5329.4|5325.4|5347.5|5343.5|5329.4|5325.4|0
1589319600000|2020-05-12 21:40:00|5329.5|5325.5|5327.6|5323.6|5329.5|5325.5|5325.7|5321.7|0
1589319900000|2020-05-12 21:45:00|5327.7|5323.7|5332|5328|5332|5328|5327.7|5323.7|0
1589320200000|2020-05-12 21:50:00|5332.2|5328.2|5335.2|5331.2|5336.5|5332.5|5332.2|5328.2|0
1589320500000|2020-05-12 21:55:00|5334.7|5330.7|5332.7|5328.7|5335.4|5331.4|5332.7|5328.7|0
1589320800000|2020-05-12 22:00:00|5329.8|5325.8|5328.8|5324.8|5336.2|5332.2|5314.9|5310.9|0
1589321100000|2020-05-12 22:05:00|5329.4|5325.4|5347.1|5343.1|5353.6|5349.6|5326.4|5322.4|0
1589321400000|2020-05-12 22:10:00|5346.8|5342.8|5344.2|5340.2|5346.8|5342.8|5337|5333|0
1589321700000|2020-05-12 22:15:00|5343.9|5339.9|5341.5|5337.5|5344.2|5340.2|5338.2|5334.2|0
1589322000000|2020-05-12 22:20:00|5341.6|5337.6|5340.7|5336.7|5346.1|5342.1|5339.6|5335.6|0
1589322300000|2020-05-12 22:25:00|5341.9|5337.9|5333.7|5329.7|5343.8|5339.8|5333.7|5329.7|0
1589322600000|2020-05-12 22:30:00|5334.3|5330.3|5335|5331|5338.6|5334.6|5330.5|5326.5|0
1589322900000|2020-05-12 22:35:00|5334.4|5330.4|5328.7|5324.7|5339.5|5335.5|5327.6|5323.6|0
1589323200000|2020-05-12 22:40:00|5328.1|5324.1|5336.9|5332.9|5337.5|5333.5|5327.6|5323.6|0
1589323500000|2020-05-12 22:45:00|5337.5|5333.5|5331.3|5327.3|5340.3|5336.3|5330.1|5326.1|0
1589323800000|2020-05-12 22:50:00|5331|5327|5335.7|5331.7|5336.3|5332.3|5330.7|5326.7|0
1589324100000|2020-05-12 22:55:00|5336|5332|5334.6|5330.6|5338.9|5334.9|5334.6|5330.6|0
1589324400000|2020-05-12 23:00:00|5335.1|5331.1|5338.1|5334.1|5338.1|5334.1|5329.9|5325.9|0
1589324700000|2020-05-12 23:05:00|5337.8|5333.8|5337.5|5333.5|5342.5|5338.5|5334.1|5330.1|0
1589325000000|2020-05-12 23:10:00|5337|5333|5337.1|5333.1|5339.6|5335.6|5334.3|5330.3|0
1589325300000|2020-05-12 23:15:00|5337.6|5333.6|5340.2|5336.2|5342.3|5338.3|5335.5|5331.5|0
1589325600000|2020-05-12 23:20:00|5341.4|5337.4|5336|5332|5342.6|5338.6|5336|5332|0
1589325900000|2020-05-12 23:25:00|5336.6|5332.6|5338.7|5334.7|5338.7|5334.7|5333.9|5329.9|0
1589326200000|2020-05-12 23:30:00|5340.4|5336.4|5333.8|5329.8|5342.2|5338.2|5333.8|5329.8|0
1589326500000|2020-05-12 23:35:00|5333.5|5329.5|5323.6|5319.6|5333.5|5329.5|5309.8|5305.8|0
1589326800000|2020-05-12 23:40:00|5324.2|5320.2|5312.8|5308.8|5327.6|5323.6|5310.5|5306.5|0
1589327100000|2020-05-12 23:45:00|5313.3|5309.3|5317.5|5313.5|5317.8|5313.8|5307.7|5303.7|0
1589327400000|2020-05-12 23:50:00|5317.8|5313.8|5311.2|5309.2|5320.7|5318.7|5301.7|5299.7|695
1589327700000|2020-05-12 23:55:00|5310.7|5308.7|5313.7|5311.7|5315.7|5313.7|5302.7|5300.7|551
1589328000000|2020-05-13 00:00:00|5314.7|5312.7|5315.2|5314.2|5319.7|5318.7|5309.7|5308.7|702
1589328300000|2020-05-13 00:05:00|5315.7|5314.7|5320.7|5319.7|5322.2|5321.2|5311.2|5310.2|530
1589328600000|2020-05-13 00:10:00|5320.2|5319.2|5310.7|5309.7|5320.7|5319.7|5300.7|5299.7|858
1589328900000|2020-05-13 00:15:00|5310.2|5309.2|5319.7|5318.7|5319.7|5318.7|5308.2|5307.2|476
1589329200000|2020-05-13 00:20:00|5318.7|5317.7|5307.2|5306.2|5325.7|5324.7|5306.7|5305.7|755
1589329500000|2020-05-13 00:25:00|5306.2|5305.2|5326.2|5325.2|5326.2|5325.2|5300.2|5299.2|618
1589329800000|2020-05-13 00:30:00|5326.7|5325.7|5335.2|5334.2|5339.7|5338.7|5322.7|5321.7|601
1589330100000|2020-05-13 00:35:00|5334.7|5333.7|5325.7|5324.7|5337.2|5336.2|5324.7|5323.7|521
1589330400000|2020-05-13 00:40:00|5326.2|5325.2|5338.2|5337.2|5340.2|5339.2|5324.7|5323.7|475
1589330700000|2020-05-13 00:45:00|5338.7|5337.7|5335.7|5334.7|5338.7|5337.7|5329.7|5328.7|234
1589331000000|2020-05-13 00:50:00|5335.2|5334.2|5333.7|5332.7|5336.2|5335.2|5326.2|5325.2|443
1589331300000|2020-05-13 00:55:00|5333.2|5332.2|5330.7|5329.7|5333.2|5332.2|5324.2|5323.2|276
1589331600000|2020-05-13 01:00:00|5330.2|5329.2|5335.2|5334.2|5335.2|5334.2|5327.2|5326.2|331
1589331900000|2020-05-13 01:05:00|5334.7|5333.7|5319.7|5318.7|5334.7|5333.7|5317.2|5316.2|419
1589332200000|2020-05-13 01:10:00|5320.2|5319.2|5317.2|5316.2|5320.2|5319.2|5307.7|5306.7|385
1589332500000|2020-05-13 01:15:00|5316.2|5315.2|5319.2|5318.2|5321.7|5320.7|5313.2|5312.2|308
1589332800000|2020-05-13 01:20:00|5318.7|5317.7|5321.7|5320.7|5322.7|5321.7|5314.2|5313.2|315
1589333100000|2020-05-13 01:25:00|5322.2|5321.2|5330.2|5329.2|5331.7|5330.7|5321.2|5320.2|268
1589333400000|2020-05-13 01:30:00|5330.7|5329.7|5322.7|5321.7|5331.2|5330.2|5322.2|5321.2|350
1589333700000|2020-05-13 01:35:00|5322.2|5321.2|5316.2|5315.2|5322.7|5321.7|5315.2|5314.2|373
1589334000000|2020-05-13 01:40:00|5317.2|5316.2|5322.7|5321.7|5325.7|5324.7|5314.2|5313.2|340
1589334300000|2020-05-13 01:45:00|5322.2|5321.2|5320.7|5319.7|5324.2|5323.2|5319.2|5318.2|240
1589334600000|2020-05-13 01:50:00|5320.2|5319.2|5330.2|5329.2|5334.2|5333.2|5320.2|5319.2|270
1589334900000|2020-05-13 01:55:00|5331.2|5330.2|5339.7|5338.7|5340.7|5339.7|5331.2|5330.2|178
1589335200000|2020-05-13 02:00:00|5339.2|5338.2|5355.2|5354.2|5355.7|5354.7|5339.2|5338.2|528
1589335500000|2020-05-13 02:05:00|5355.7|5354.7|5350.7|5349.7|5356.2|5355.2|5350.7|5349.7|275
1589335800000|2020-05-13 02:10:00|5351.2|5350.2|5354.2|5353.2|5354.2|5353.2|5349.2|5348.2|234
1589336100000|2020-05-13 02:15:00|5355.2|5354.2|5348.2|5347.2|5357.2|5356.2|5345.2|5344.2|267
1589336400000|2020-05-13 02:20:00|5347.7|5346.7|5353.2|5352.2|5355.2|5354.2|5346.7|5345.7|134
1589336700000|2020-05-13 02:25:00|5353.7|5352.7|5349.2|5348.2|5355.2|5354.2|5349.2|5348.2|211
1589337000000|2020-05-13 02:30:00|5348.7|5347.7|5350.2|5349.2|5350.7|5349.7|5347.2|5346.2|255
1589337300000|2020-05-13 02:35:00|5349.7|5348.7|5351.7|5350.7|5353.7|5352.7|5349.7|5348.7|241
1589337600000|2020-05-13 02:40:00|5352.2|5351.2|5360.2|5359.2|5360.2|5359.2|5351.7|5350.7|277
1589337900000|2020-05-13 02:45:00|5359.7|5358.7|5359.2|5358.2|5363.2|5362.2|5358.7|5357.7|349
1589338200000|2020-05-13 02:50:00|5359.7|5358.7|5361.2|5360.2|5364.2|5363.2|5358.7|5357.7|123
1589338500000|2020-05-13 02:55:00|5361.7|5360.7|5361.2|5360.2|5362.7|5361.7|5356.2|5355.2|177
1589338800000|2020-05-13 03:00:00|5360.2|5359.2|5365.7|5364.7|5366.2|5365.2|5356.2|5355.2|190
1589339100000|2020-05-13 03:05:00|5365.2|5364.2|5368.2|5367.2|5372.2|5371.2|5365.2|5364.2|256
1589339400000|2020-05-13 03:10:00|5367.7|5366.7|5368.2|5367.2|5371.7|5370.7|5366.7|5365.7|192
1589339700000|2020-05-13 03:15:00|5368.7|5367.7|5366.2|5365.2|5370.7|5369.7|5366.2|5365.2|131
1589340000000|2020-05-13 03:20:00|5365.2|5364.2|5370.7|5369.7|5370.7|5369.7|5362.2|5361.2|169
1589340300000|2020-05-13 03:25:00|5371.2|5370.2|5373.7|5372.7|5374.2|5373.2|5368.2|5367.2|188
1589340600000|2020-05-13 03:30:00|5374.2|5373.2|5376.2|5375.2|5376.2|5375.2|5371.2|5370.2|203
1589340900000|2020-05-13 03:35:00|5376.7|5375.7|5383.2|5382.2|5384.7|5383.7|5376.7|5375.7|301
1589341200000|2020-05-13 03:40:00|5384.2|5383.2|5386.2|5385.2|5388.2|5387.2|5382.2|5381.2|402
1589341500000|2020-05-13 03:45:00|5385.2|5384.2|5384.7|5383.7|5390.2|5389.2|5382.2|5381.2|296
1589341800000|2020-05-13 03:50:00|5384.2|5383.2|5381.2|5380.2|5387.2|5386.2|5381.2|5380.2|106
1589342100000|2020-05-13 03:55:00|5380.2|5379.2|5382.7|5381.7|5382.7|5381.7|5378.2|5377.2|212
1589342400000|2020-05-13 04:00:00|5383.2|5382.2|5384.2|5383.2|5384.2|5383.2|5381.2|5380.2|157
1589342700000|2020-05-13 04:05:00|5384.7|5383.7|5375.2|5374.2|5385.2|5384.2|5372.7|5371.7|258
1589343000000|2020-05-13 04:10:00|5376.2|5375.2|5374.2|5373.2|5377.2|5376.2|5373.7|5372.7|229
1589343300000|2020-05-13 04:15:00|5373.7|5372.7|5367.2|5366.2|5375.2|5374.2|5366.2|5365.2|267
1589343600000|2020-05-13 04:20:00|5366.2|5365.2|5371.2|5370.2|5374.2|5373.2|5364.2|5363.2|349
1589343900000|2020-05-13 04:25:00|5370.7|5369.7|5377.2|5376.2|5377.2|5376.2|5369.2|5368.2|308
1589344200000|2020-05-13 04:30:00|5377.7|5376.7|5385.2|5384.2|5387.2|5386.2|5377.2|5376.2|388
1589344500000|2020-05-13 04:35:00|5385.7|5384.7|5390.2|5389.2|5391.7|5390.7|5385.7|5384.7|312
1589344800000|2020-05-13 04:40:00|5391.2|5390.2|5388.2|5387.2|5397.2|5396.2|5388.2|5387.2|342
1589345100000|2020-05-13 04:45:00|5387.2|5386.2|5395.7|5394.7|5398.2|5397.2|5384.2|5383.2|354
1589345400000|2020-05-13 04:50:00|5396.2|5395.2|5397.2|5396.2|5399.2|5398.2|5394.2|5393.2|231
1589345700000|2020-05-13 04:55:00|5398.2|5397.2|5400.2|5399.2|5402.2|5401.2|5395.2|5394.2|323
1589346000000|2020-05-13 05:00:00|5401.2|5400.2|5392.2|5391.2|5405.7|5404.7|5389.2|5388.2|772
1589346300000|2020-05-13 05:05:00|5392.7|5391.7|5386.2|5385.2|5393.2|5392.2|5386.2|5385.2|299
1589346600000|2020-05-13 05:10:00|5385.7|5384.7|5378.2|5377.2|5387.2|5386.2|5376.2|5375.2|511
1589346900000|2020-05-13 05:15:00|5377.7|5376.7|5365.2|5364.2|5378.2|5377.2|5362.2|5361.2|621
1589347200000|2020-05-13 05:20:00|5364.7|5363.7|5375.2|5374.2|5375.2|5374.2|5364.2|5363.2|538
1589347500000|2020-05-13 05:25:00|5376.2|5375.2|5375.7|5374.7|5377.2|5376.2|5374.2|5373.2|256
1589347800000|2020-05-13 05:30:00|5376.2|5375.2|5395.2|5394.2|5395.2|5394.2|5376.2|5375.2|597
1589348100000|2020-05-13 05:35:00|5394.2|5393.2|5398.2|5397.2|5399.2|5398.2|5391.2|5390.2|587
1589348400000|2020-05-13 05:40:00|5397.2|5396.2|5404.2|5403.2|5407.2|5406.2|5396.7|5395.7|769
1589348700000|2020-05-13 05:45:00|5405.2|5404.2|5404.2|5403.2|5411.2|5410.2|5403.2|5402.2|830
1589349000000|2020-05-13 05:50:00|5404.7|5403.7|5394.2|5393.2|5408.2|5407.2|5390.2|5389.2|1098
1589349300000|2020-05-13 05:55:00|5393.7|5392.7|5406.2|5405.2|5411.2|5410.2|5393.7|5392.7|775
1589349600000|2020-05-13 06:00:00|5406.7|5404.7|5421.7|5419.7|5426.7|5424.7|5401.7|5399.7|1300
1589349900000|2020-05-13 06:05:00|5421.2|5419.2|5426.2|5424.2|5431.7|5429.7|5417.7|5415.7|2645
1589350200000|2020-05-13 06:10:00|5425.7|5423.7|5428.7|5426.7|5429.2|5427.2|5417.7|5415.7|1333
1589350500000|2020-05-13 06:15:00|5428.2|5426.2|5431.7|5429.7|5432.2|5430.2|5423.2|5421.2|589
1589350800000|2020-05-13 06:20:00|5432.2|5430.2|5434.7|5432.7|5435.7|5433.7|5429.7|5427.7|732
1589351100000|2020-05-13 06:25:00|5434.2|5432.2|5428.7|5426.7|5434.2|5432.2|5425.7|5423.7|752
1589351400000|2020-05-13 06:30:00|5429.7|5425.7|5434.2|5430.2|5435|5431|5429|5425|0
1589351700000|2020-05-13 06:35:00|5433.7|5429.7|5439.6|5435.6|5440|5436|5432.1|5428.1|0
1589352000000|2020-05-13 06:40:00|5438.7|5434.7|5432.8|5428.8|5438.7|5434.7|5430.7|5426.7|0
1589352300000|2020-05-13 06:45:00|5432.9|5428.9|5422.6|5418.6|5433.6|5429.6|5421|5417|0
1589352600000|2020-05-13 06:50:00|5422.3|5418.3|5428.3|5424.3|5431.8|5427.8|5421|5417|0
1589352900000|2020-05-13 06:55:00|5428.8|5424.8|5434.4|5430.4|5436.4|5432.4|5428.8|5424.8|0
1589353200000|2020-05-13 07:00:00|5434.9|5430.9|5425.3|5421.3|5435.4|5431.4|5422.8|5418.8|0
1589353500000|2020-05-13 07:05:00|5425.9|5421.9|5422.4|5418.4|5429.8|5425.8|5421.8|5417.8|0
1589353800000|2020-05-13 07:10:00|5421.7|5418.7|5408.7|5405.7|5422.2|5419.2|5402.2|5399.2|570
1589354100000|2020-05-13 07:15:00|5409.7|5406.7|5406.2|5403.2|5409.7|5406.7|5402.2|5399.2|282
1589354400000|2020-05-13 07:20:00|5405.7|5402.7|5415.2|5412.2|5417.7|5414.7|5405.2|5402.2|246
1589354700000|2020-05-13 07:25:00|5415.7|5412.7|5413.7|5410.7|5418.2|5415.2|5412.7|5409.7|187
1589355000000|2020-05-13 07:30:00|5413.2|5410.2|5409.7|5406.7|5413.2|5410.2|5407.2|5404.2|182
1589355300000|2020-05-13 07:35:00|5409.2|5406.2|5400.7|5397.7|5409.7|5406.7|5399.2|5396.2|215
1589355600000|2020-05-13 07:40:00|5400.2|5397.2|5411.2|5408.2|5411.2|5408.2|5397.2|5394.2|92
1589355900000|2020-05-13 07:45:00|5410.7|5407.7|5410.2|5407.2|5412.2|5409.2|5408.7|5405.7|53
1589356200000|2020-05-13 07:50:00|5410.7|5407.7|5416.7|5413.7|5416.7|5413.7|5408.7|5405.7|166
1589356500000|2020-05-13 07:55:00|5417.2|5414.2|5413.2|5410.2|5418.7|5415.7|5409.7|5406.7|144
1589356800000|2020-05-13 08:00:00|5413.7|5410.7|5406.7|5403.7|5415.2|5412.2|5405.2|5402.2|47
1589357100000|2020-05-13 08:05:00|5407.2|5404.2|5416.2|5413.2|5418.7|5415.7|5407.2|5404.2|104
1589357400000|2020-05-13 08:10:00|5416.7|5413.7|5424.2|5421.2|5424.7|5421.7|5415.7|5412.7|61
1589357700000|2020-05-13 08:15:00|5423.7|5420.7|5422.7|5419.7|5425.2|5422.2|5421.2|5418.2|82
1589358000000|2020-05-13 08:20:00|5423.2|5420.2|5420.7|5417.7|5424.7|5421.7|5420.2|5417.2|55
1589358300000|2020-05-13 08:25:00|5421.2|5418.2|5425.2|5422.2|5425.2|5422.2|5420.2|5417.2|54
1589358600000|2020-05-13 08:30:00|5426.2|5423.2|5422.7|5419.7|5426.2|5423.2|5421.2|5418.2|68
1589358900000|2020-05-13 08:35:00|5422.2|5419.2|5424.2|5421.2|5426.2|5423.2|5422.2|5419.2|39
1589359200000|2020-05-13 08:40:00|5424.7|5421.7|5425.2|5422.2|5425.2|5422.2|5421.2|5418.2|30
1589359500000|2020-05-13 08:45:00|5424.7|5421.7|5417.7|5414.7|5424.7|5421.7|5417.2|5414.2|30
1589359800000|2020-05-13 08:50:00|5418.2|5415.2|5414.7|5411.7|5422.2|5419.2|5413.2|5410.2|60
1589360100000|2020-05-13 08:55:00|5414.2|5411.2|5414.7|5411.7|5416.7|5413.7|5411.7|5408.7|30
1589360400000|2020-05-13 09:00:00|5415.2|5412.2|5413.2|5410.2|5415.2|5412.2|5411.2|5408.2|72
1589360700000|2020-05-13 09:05:00|5413.7|5410.7|5419.2|5416.2|5420.2|5417.2|5413.7|5410.7|35
1589361000000|2020-05-13 09:10:00|5420.2|5417.2|5421.2|5418.2|5422.7|5419.7|5418.7|5415.7|42
1589361300000|2020-05-13 09:15:00|5421.7|5418.7|5426.7|5423.7|5427.7|5424.7|5421.2|5418.2|160
1589361600000|2020-05-13 09:20:00|5426.2|5423.2|5425.2|5422.2|5429.7|5426.7|5424.2|5421.2|56
1589361900000|2020-05-13 09:25:00|5425.7|5422.7|5425.2|5422.2|5427.7|5424.7|5424.2|5421.2|36
1589362200000|2020-05-13 09:30:00|5424.2|5421.2|5427.7|5424.7|5427.7|5424.7|5421.7|5418.7|47
1589362500000|2020-05-13 09:35:00|5428.2|5425.2|5432.7|5429.7|5432.7|5429.7|5428.2|5425.2|49
1589362800000|2020-05-13 09:40:00|5433.2|5430.2|5431.7|5428.7|5434.7|5431.7|5429.7|5426.7|42
1589363100000|2020-05-13 09:45:00|5431.2|5428.2|5435.2|5432.2|5436.2|5433.2|5430.2|5427.2|23
1589363400000|2020-05-13 09:50:00|5435.7|5432.7|5445.2|5442.2|5446.2|5443.2|5435.2|5432.2|99
1589363700000|2020-05-13 09:55:00|5445.7|5442.7|5439.7|5436.7|5447.2|5444.2|5439.2|5436.2|122
1589364000000|2020-05-13 10:00:00|5440.2|5437.2|5446.7|5443.7|5448.2|5445.2|5438.2|5435.2|104
1589364300000|2020-05-13 10:05:00|5445.2|5442.2|5443.7|5440.7|5446.2|5443.2|5441.2|5438.2|44
1589364600000|2020-05-13 10:10:00|5444.2|5441.2|5443.2|5440.2|5445.7|5442.7|5441.7|5438.7|45
1589364900000|2020-05-13 10:15:00|5443.7|5440.7|5442.7|5439.7|5445.2|5442.2|5442.2|5439.2|34
1589365200000|2020-05-13 10:20:00|5443.2|5440.2|5443.2|5440.2|5446.2|5443.2|5442.2|5439.2|38
1589365500000|2020-05-13 10:25:00|5442.2|5439.2|5442.7|5439.7|5445.2|5442.2|5441.7|5438.7|35
1589365800000|2020-05-13 10:30:00|5443.2|5440.2|5440.2|5437.2|5443.7|5440.7|5440.2|5437.2|34
1589366100000|2020-05-13 10:35:00|5441.2|5438.2|5441.7|5438.7|5443.2|5440.2|5440.2|5437.2|25
1589366400000|2020-05-13 10:40:00|5441.2|5438.2|5439.7|5436.7|5442.2|5439.2|5439.2|5436.2|39
1589366700000|2020-05-13 10:45:00|5440.2|5437.2|5438.2|5435.2|5440.2|5437.2|5436.2|5433.2|42
1589367000000|2020-05-13 10:50:00|5438.7|5435.7|5440.2|5437.2|5441.2|5438.2|5438.2|5435.2|42
1589367300000|2020-05-13 10:55:00|5441.2|5438.2|5444.2|5441.2|5444.2|5441.2|5441.2|5438.2|49
1589367600000|2020-05-13 11:00:00|5444.7|5441.7|5440.2|5437.2|5445.2|5442.2|5439.7|5436.7|35
1589367900000|2020-05-13 11:05:00|5439.7|5436.7|5439.7|5436.7|5440.7|5437.7|5438.7|5435.7|31
1589368200000|2020-05-13 11:10:00|5440.2|5437.2|5442.2|5439.2|5442.2|5439.2|5439.2|5436.2|43
1589368500000|2020-05-13 11:15:00|5442.7|5439.7|5443.2|5440.2|5444.2|5441.2|5442.2|5439.2|36
1589368800000|2020-05-13 11:20:00|5443.7|5440.7|5441.2|5438.2|5444.2|5441.2|5441.2|5438.2|35
1589369100000|2020-05-13 11:25:00|5441.7|5438.7|5443.7|5440.7|5445.2|5442.2|5441.7|5438.7|32
1589369400000|2020-05-13 11:30:00|5444.2|5441.2|5444.2|5441.2|5445.7|5442.7|5442.7|5439.7|25
1589369700000|2020-05-13 11:35:00|5445.2|5442.2|5440.2|5437.2|5445.2|5442.2|5438.2|5435.2|48
1589370000000|2020-05-13 11:40:00|5440.7|5437.7|5441.2|5438.2|5442.2|5439.2|5438.7|5435.7|23
1589370300000|2020-05-13 11:45:00|5441.7|5438.7|5442.2|5439.2|5445.2|5442.2|5441.2|5438.2|106
1589370600000|2020-05-13 11:50:00|5442.7|5439.7|5439.2|5436.2|5444.2|5441.2|5439.2|5436.2|81
1589370900000|2020-05-13 11:55:00|5440.2|5437.2|5443.2|5440.2|5444.2|5441.2|5438.7|5435.7|72
1589371200000|2020-05-13 12:00:00|5442.2|5439.2|5441.7|5438.7|5445.2|5442.2|5441.2|5438.2|77
1589371500000|2020-05-13 12:05:00|5441.2|5438.2|5439.2|5436.2|5442.7|5439.7|5439.2|5436.2|58
1589371800000|2020-05-13 12:10:00|5438.2|5435.2|5441.2|5438.2|5442.2|5439.2|5438.2|5435.2|72
1589372100000|2020-05-13 12:15:00|5440.7|5437.7|5440.7|5437.7|5443.2|5440.2|5439.2|5436.2|58
1589372400000|2020-05-13 12:20:00|5441.2|5438.2|5441.2|5438.2|5441.2|5438.2|5438.2|5435.2|37
1589372700000|2020-05-13 12:25:00|5440.2|5437.2|5438.2|5435.2|5440.2|5437.2|5437.2|5434.2|40
1589373000000|2020-05-13 12:30:00|5439.2|5436.2|5433.2|5430.2|5440.7|5437.7|5432.2|5429.2|56
1589373300000|2020-05-13 12:35:00|5432.2|5429.2|5428.2|5425.2|5432.2|5429.2|5426.2|5423.2|77
1589373600000|2020-05-13 12:40:00|5428.7|5425.7|5425.2|5422.2|5430.7|5427.7|5425.2|5422.2|67
1589373900000|2020-05-13 12:45:00|5425.7|5422.7|5427.2|5424.2|5430.2|5427.2|5424.7|5421.7|58
1589374200000|2020-05-13 12:50:00|5426.7|5423.7|5428.7|5425.7|5430.2|5427.2|5426.7|5423.7|22
1589374500000|2020-05-13 12:55:00|5429.2|5426.2|5426.2|5423.2|5430.2|5427.2|5426.2|5423.2|35
1589374800000|2020-05-13 13:00:00|5426.7|5423.7|5414.7|5411.7|5426.7|5423.7|5414.2|5411.2|129
1589375100000|2020-05-13 13:05:00|5414.2|5411.2|5409.7|5406.7|5420.2|5417.2|5406.7|5403.7|124
1589375400000|2020-05-13 13:10:00|5409.2|5406.2|5416.7|5413.7|5418.2|5415.2|5409.2|5406.2|64
1589375700000|2020-05-13 13:15:00|5417.2|5414.2|5415.2|5412.2|5420.2|5417.2|5412.7|5409.7|45
1589376000000|2020-05-13 13:20:00|5414.7|5411.7|5416.2|5413.2|5419.2|5416.2|5414.2|5411.2|137
1589376300000|2020-05-13 13:25:00|5416.7|5413.7|5415.2|5412.2|5420.2|5417.2|5414.7|5411.7|94
1589376600000|2020-05-13 13:30:00|5416.2|5413.2|5398.7|5395.7|5416.7|5413.7|5397.2|5394.2|387
1589376900000|2020-05-13 13:35:00|5398.2|5395.2|5402.2|5399.2|5402.2|5399.2|5389.2|5386.2|380
1589377200000|2020-05-13 13:40:00|5401.7|5398.7|5398.7|5395.7|5404.2|5401.2|5395.2|5392.2|157
1589377500000|2020-05-13 13:45:00|5398.2|5395.2|5403.7|5400.7|5409.7|5406.7|5394.2|5391.2|186
1589377800000|2020-05-13 13:50:00|5403.2|5400.2|5404.7|5401.7|5407.2|5404.2|5400.7|5397.7|87
1589378100000|2020-05-13 13:55:00|5404.2|5401.2|5404.7|5401.7|5408.2|5405.2|5397.2|5394.2|128
1589378400000|2020-05-13 14:00:00|5404.2|5401.2|5416.2|5413.2|5419.2|5416.2|5403.7|5400.7|198
1589378700000|2020-05-13 14:05:00|5417.2|5414.2|5419.7|5416.7|5423.2|5420.2|5415.7|5412.7|88
1589379000000|2020-05-13 14:10:00|5420.2|5417.2|5423.7|5420.7|5429.7|5426.7|5419.7|5416.7|358
1589379300000|2020-05-13 14:15:00|5424.2|5421.2|5424.7|5421.7|5427.7|5424.7|5421.7|5418.7|137
1589379600000|2020-05-13 14:20:00|5424.2|5421.2|5419.7|5416.7|5424.2|5421.2|5417.7|5414.7|109
1589379900000|2020-05-13 14:25:00|5420.2|5417.2|5430.7|5427.7|5432.7|5429.7|5417.7|5414.7|166
1589380200000|2020-05-13 14:30:00|5431.2|5428.2|5437.7|5434.7|5442.7|5439.7|5430.7|5427.7|176
1589380500000|2020-05-13 14:35:00|5438.2|5435.2|5436.2|5433.2|5439.2|5436.2|5432.7|5429.7|109
1589380800000|2020-05-13 14:40:00|5435.2|5432.2|5426.2|5423.2|5438.7|5435.7|5424.2|5421.2|197
1589381100000|2020-05-13 14:45:00|5425.7|5422.7|5420.2|5417.2|5427.2|5424.2|5419.2|5416.2|147
1589381400000|2020-05-13 14:50:00|5419.7|5416.7|5419.7|5416.7|5424.7|5421.7|5416.2|5413.2|87
1589381700000|2020-05-13 14:55:00|5419.2|5416.2|5406.7|5403.7|5419.7|5416.7|5405.7|5402.7|80
1589382000000|2020-05-13 15:00:00|5407.2|5404.2|5404.7|5401.7|5408.7|5405.7|5398.7|5395.7|148
1589382300000|2020-05-13 15:05:00|5404.2|5401.2|5403.2|5400.2|5410.7|5407.7|5399.7|5396.7|77
1589382600000|2020-05-13 15:10:00|5402.2|5399.2|5413.2|5410.2|5413.2|5410.2|5401.2|5398.2|83
1589382900000|2020-05-13 15:15:00|5412.7|5409.7|5402.2|5399.2|5414.7|5411.7|5400.7|5397.7|120
1589383200000|2020-05-13 15:20:00|5402.7|5399.7|5389.7|5386.7|5403.2|5400.2|5389.2|5386.2|163
1589383500000|2020-05-13 15:25:00|5389.2|5386.2|5393.7|5390.7|5393.7|5390.7|5386.7|5383.7|68
1589383800000|2020-05-13 15:30:00|5393.2|5390.2|5396.2|5393.2|5399.2|5396.2|5390.2|5387.2|61
1589384100000|2020-05-13 15:35:00|5395.7|5392.7|5383.7|5380.7|5396.7|5393.7|5376.2|5373.2|223
1589384400000|2020-05-13 15:40:00|5383.2|5380.2|5377.7|5374.7|5385.2|5382.2|5376.7|5373.7|66
1589384700000|2020-05-13 15:45:00|5378.2|5375.2|5368.2|5365.2|5378.2|5375.2|5366.2|5363.2|126
1589385000000|2020-05-13 15:50:00|5367.7|5364.7|5365.2|5362.2|5373.7|5370.7|5364.7|5361.7|76
1589385300000|2020-05-13 15:55:00|5364.7|5361.7|5365.7|5362.7|5367.2|5364.2|5358.2|5355.2|169
1589385600000|2020-05-13 16:00:00|5366.2|5363.2|5362.7|5359.7|5373.7|5370.7|5361.7|5358.7|199
1589385900000|2020-05-13 16:05:00|5363.2|5360.2|5350.2|5347.2|5365.7|5362.7|5349.7|5346.7|119
1589386200000|2020-05-13 16:10:00|5350.7|5347.7|5350.7|5347.7|5355.7|5352.7|5348.7|5345.7|127
1589386500000|2020-05-13 16:15:00|5350.2|5347.2|5347.2|5344.2|5352.7|5349.7|5343.7|5340.7|107
1589386800000|2020-05-13 16:20:00|5346.7|5343.7|5356.2|5353.2|5361.2|5358.2|5346.7|5343.7|124
1589387100000|2020-05-13 16:25:00|5356.7|5353.7|5364.2|5361.2|5367.2|5364.2|5353.7|5350.7|66
1589387400000|2020-05-13 16:30:00|5363.7|5360.7|5368.7|5365.7|5370.7|5367.7|5361.7|5358.7|56
1589387700000|2020-05-13 16:35:00|5368.2|5365.2|5368.7|5365.7|5369.2|5366.2|5361.7|5358.7|68
1589388000000|2020-05-13 16:40:00|5368.2|5365.2|5363.2|5360.2|5368.2|5365.2|5361.7|5358.7|99
1589388300000|2020-05-13 16:45:00|5363.7|5360.7|5367.7|5364.7|5369.7|5366.7|5361.7|5358.7|97
1589388600000|2020-05-13 16:50:00|5368.2|5365.2|5367.7|5364.7|5370.2|5367.2|5363.7|5360.7|23
1589388900000|2020-05-13 16:55:00|5367.2|5364.2|5367.7|5364.7|5370.2|5367.2|5364.7|5361.7|17
1589389200000|2020-05-13 17:00:00|5366.7|5363.7|5359.2|5356.2|5368.7|5365.7|5358.7|5355.7|19
1589389500000|2020-05-13 17:05:00|5358.7|5355.7|5353.2|5350.2|5360.7|5357.7|5349.7|5346.7|80
1589389800000|2020-05-13 17:10:00|5353.7|5350.7|5366.7|5363.7|5370.2|5367.2|5353.7|5350.7|49
1589390100000|2020-05-13 17:15:00|5367.2|5364.2|5373.2|5370.2|5375.7|5372.7|5362.7|5359.7|22
1589390400000|2020-05-13 17:20:00|5372.7|5369.7|5364.7|5361.7|5372.7|5369.7|5364.2|5361.2|52
1589390700000|2020-05-13 17:25:00|5365.2|5362.2|5367.7|5364.7|5367.7|5364.7|5361.2|5358.2|45
1589391000000|2020-05-13 17:30:00|5367.2|5364.2|5362.7|5359.7|5370.2|5367.2|5360.2|5357.2|45
1589391300000|2020-05-13 17:35:00|5362.2|5359.2|5364.7|5361.7|5365.7|5362.7|5358.7|5355.7|39
1589391600000|2020-05-13 17:40:00|5365.2|5362.2|5360.7|5357.7|5366.7|5363.7|5358.7|5355.7|27
1589391900000|2020-05-13 17:45:00|5361.2|5358.2|5363.7|5360.7|5364.7|5361.7|5358.7|5355.7|26
1589392200000|2020-05-13 17:50:00|5364.2|5361.2|5352.7|5349.7|5364.2|5361.2|5352.7|5349.7|45
1589392500000|2020-05-13 17:55:00|5353.2|5350.2|5355.7|5352.7|5355.7|5352.7|5351.7|5348.7|38
1589392800000|2020-05-13 18:00:00|5355.2|5352.2|5347.7|5344.7|5355.2|5352.2|5347.7|5344.7|28
1589393100000|2020-05-13 18:05:00|5348.2|5345.2|5356.7|5353.7|5357.7|5354.7|5348.2|5345.2|20
1589393400000|2020-05-13 18:10:00|5356.2|5353.2|5358.2|5355.2|5361.7|5358.7|5351.7|5348.7|29
1589393700000|2020-05-13 18:15:00|5357.7|5354.7|5359.7|5356.7|5365.2|5362.2|5355.7|5352.7|24
1589394000000|2020-05-13 18:20:00|5360.2|5357.2|5358.2|5355.2|5367.7|5364.7|5358.2|5355.2|72
1589394300000|2020-05-13 18:25:00|5357.7|5354.7|5356.7|5353.7|5361.2|5358.2|5355.2|5352.2|20
1589394600000|2020-05-13 18:30:00|5356.2|5353.2|5352.7|5349.7|5358.2|5355.2|5352.7|5349.7|30
1589394900000|2020-05-13 18:35:00|5352.2|5349.2|5352.7|5349.7|5356.7|5353.7|5348.7|5345.7|38
1589395200000|2020-05-13 18:40:00|5352.2|5349.2|5346.7|5343.7|5354.2|5351.2|5345.2|5342.2|43
1589395500000|2020-05-13 18:45:00|5347.2|5344.2|5349.7|5346.7|5352.7|5349.7|5345.7|5342.7|32
1589395800000|2020-05-13 18:50:00|5349.2|5346.2|5347.7|5344.7|5351.2|5348.2|5345.2|5342.2|58
1589396100000|2020-05-13 18:55:00|5347.2|5344.2|5345.2|5342.2|5350.2|5347.2|5342.7|5339.7|30
1589396400000|2020-05-13 19:00:00|5344.7|5341.7|5356.7|5353.7|5360.7|5357.7|5344.7|5341.7|71
1589396700000|2020-05-13 19:05:00|5356.2|5353.2|5350.2|5347.2|5356.2|5353.2|5346.2|5343.2|170
1589397000000|2020-05-13 19:10:00|5350.7|5347.7|5343.7|5340.7|5353.7|5350.7|5340.7|5337.7|99
1589397300000|2020-05-13 19:15:00|5343.2|5340.2|5344.2|5341.2|5344.7|5341.7|5338.7|5335.7|119
1589397600000|2020-05-13 19:20:00|5343.7|5340.7|5333.2|5330.2|5346.2|5343.2|5333.2|5330.2|70
1589397900000|2020-05-13 19:25:00|5333.7|5330.7|5339.7|5336.7|5341.2|5338.2|5331.7|5328.7|117
1589398200000|2020-05-13 19:30:00|5339.2|5336.2|5347.7|5344.7|5350.7|5347.7|5336.7|5333.7|84
1589398500000|2020-05-13 19:35:00|5347.2|5344.2|5351.7|5348.7|5352.7|5349.7|5345.2|5342.2|111
1589398800000|2020-05-13 19:40:00|5352.2|5349.2|5355.7|5352.7|5359.2|5356.2|5352.2|5349.2|46
1589399100000|2020-05-13 19:45:00|5355.2|5352.2|5361.7|5358.7|5363.2|5360.2|5351.2|5348.2|116
1589399400000|2020-05-13 19:50:00|5361.2|5358.2|5361.2|5358.2|5372.2|5369.2|5361.2|5358.2|259
1589399700000|2020-05-13 19:55:00|5360.7|5357.7|5354.7|5351.7|5361.7|5358.7|5354.7|5351.7|358
1589400000000|2020-05-13 20:00:00|5354.2|5351.2|5366.7|5363.7|5367.7|5364.7|5351.2|5348.2|76
1589400300000|2020-05-13 20:05:00|5367.2|5364.2|5360.2|5357.2|5367.7|5364.7|5359.2|5356.2|41
1589400600000|2020-05-13 20:10:00|5360.7|5357.7|5364.7|5361.7|5365.2|5362.2|5359.7|5356.7|43
1589400900000|2020-05-13 20:15:00|5365.2|5362.2|5364.2|5361.2|5366.2|5363.2|5363.2|5360.2|29
1589401200000|2020-05-13 20:20:00|5363.7|5360.7|5367.2|5364.2|5367.7|5364.7|5363.7|5360.7|67
1589401500000|2020-05-13 20:25:00|5366.7|5363.7|5368.2|5365.2|5368.7|5365.7|5366.2|5363.2|15
1589401800000|2020-05-13 20:30:00|5369.2|5366.2|5375.2|5372.2|5376.7|5373.7|5367.7|5364.7|85
1589402100000|2020-05-13 20:35:00|5375.7|5372.7|5377.2|5374.2|5377.2|5374.2|5374.7|5371.7|27
1589402400000|2020-05-13 20:40:00|5376.7|5373.7|5372.7|5369.7|5378.2|5375.2|5372.7|5369.7|42
1589402700000|2020-05-13 20:45:00|5373.7|5370.7|5375.7|5372.7|5376.2|5373.2|5371.7|5368.7|19
1589403000000|2020-05-13 20:50:00|5376.2|5373.2|5375.7|5372.7|5377.2|5374.2|5373.7|5370.7|5
1589403300000|2020-05-13 20:55:00|5376.2|5373.2|5371.5|5368.5|5376.2|5373.2|5369.5|5366.5|20
1589403600000|2020-05-13 21:00:00|5373.5|5369.5|5372.1|5368.1|5374.4|5370.4|5371.9|5367.9|0
1589403900000|2020-05-13 21:05:00|5371.9|5367.9|5372.1|5368.1|5372.2|5368.2|5371.1|5367.1|0
1589404200000|2020-05-13 21:10:00|5372.3|5368.3|5371.6|5367.6|5373.2|5369.2|5371.6|5367.6|0
1589404500000|2020-05-13 21:15:00|5371.4|5367.4|5370.5|5366.5|5371.4|5367.4|5370.3|5366.3|0
1589404800000|2020-05-13 21:20:00|5370.3|5366.3|5371|5367|5371.6|5367.6|5369.9|5365.9|0
1589405100000|2020-05-13 21:25:00|5370.7|5366.7|5371.7|5367.7|5372.2|5368.2|5370.4|5366.4|0
1589405400000|2020-05-13 21:30:00|5371.5|5367.5|5371.5|5367.5|5371.8|5367.8|5370.4|5366.4|0
1589405700000|2020-05-13 21:35:00|5371.6|5367.6|5366.9|5362.9|5371.7|5367.7|5365.7|5361.7|0
1589406000000|2020-05-13 21:40:00|5367.1|5363.1|5365.8|5361.8|5368.8|5364.8|5365.3|5361.3|0
1589406300000|2020-05-13 21:45:00|5366|5362|5365.5|5361.5|5366.7|5362.7|5365.5|5361.5|0
1589406600000|2020-05-13 21:50:00|5365.6|5361.6|5364.4|5360.4|5365.6|5361.6|5363|5359|0
1589406900000|2020-05-13 21:55:00|5363.9|5359.9|5365.4|5361.4|5365.5|5361.5|5362.2|5358.2|0
1589407200000|2020-05-13 22:00:00|5365.5|5361.5|5378.7|5374.7|5380.8|5376.8|5365.5|5361.5|0
1589407500000|2020-05-13 22:05:00|5378.5|5374.5|5372|5368|5381|5377|5371.4|5367.4|0
1589407800000|2020-05-13 22:10:00|5371.8|5367.8|5375|5371|5378.5|5374.5|5371.3|5367.3|0
1589408100000|2020-05-13 22:15:00|5375.3|5371.3|5376.3|5372.3|5378.2|5374.2|5373.3|5369.3|0
1589408400000|2020-05-13 22:20:00|5374.9|5370.9|5372.7|5368.7|5375.8|5371.8|5369.2|5365.2|0
1589408700000|2020-05-13 22:25:00|5372.3|5368.3|5365.8|5361.8|5372.3|5368.3|5363.6|5359.6|0
1589409000000|2020-05-13 22:30:00|5366.6|5362.6|5371.1|5367.1|5371.9|5367.9|5363.4|5359.4|0
1589409300000|2020-05-13 22:35:00|5371.4|5367.4|5370.6|5366.6|5371.4|5367.4|5368|5364|0
1589409600000|2020-05-13 22:40:00|5370|5366|5363.4|5359.4|5370.9|5366.9|5361.2|5357.2|0
1589409900000|2020-05-13 22:45:00|5363.6|5359.6|5363.8|5359.8|5367.2|5363.2|5362.6|5358.6|0
1589410200000|2020-05-13 22:50:00|5363.2|5359.2|5367.2|5363.2|5367.3|5363.3|5362.6|5358.6|0
1589410500000|2020-05-13 22:55:00|5367.8|5363.8|5373.1|5369.1|5374.3|5370.3|5367.2|5363.2|0
1589410800000|2020-05-13 23:00:00|5373.7|5369.7|5367.9|5363.9|5373.7|5369.7|5366.8|5362.8|0
1589411100000|2020-05-13 23:05:00|5367.6|5363.6|5377.4|5373.4|5378.6|5374.6|5366.1|5362.1|0
1589411400000|2020-05-13 23:10:00|5377.1|5373.1|5374.2|5370.2|5380|5376|5373.6|5369.6|0
1589411700000|2020-05-13 23:15:00|5373.3|5369.3|5376.4|5372.4|5376.9|5372.9|5371.6|5367.6|0
1589412000000|2020-05-13 23:20:00|5376.6|5372.6|5371.9|5367.9|5376.9|5372.9|5371.3|5367.3|0
1589412300000|2020-05-13 23:25:00|5372.5|5368.5|5373.2|5369.2|5375|5371|5369.7|5365.7|0
1589412600000|2020-05-13 23:30:00|5373.8|5369.8|5376.3|5372.3|5376.3|5372.3|5372.7|5368.7|0
1589412900000|2020-05-13 23:35:00|5376.6|5372.6|5376.6|5372.6|5379.5|5375.5|5376.3|5372.3|0
1589413200000|2020-05-13 23:40:00|5377.2|5373.2|5364.3|5360.3|5377.7|5373.7|5363.7|5359.7|0
1589413500000|2020-05-13 23:45:00|5364.9|5360.9|5360.9|5356.9|5367.2|5363.2|5356.3|5352.3|0
1589413800000|2020-05-13 23:50:00|5366|5364|5362.5|5360.5|5373|5371|5362|5360|515
1589414100000|2020-05-13 23:55:00|5363|5361|5360|5358|5366|5364|5358|5356|333
1589414400000|2020-05-14 00:00:00|5359|5357|5361|5360|5363.5|5362.5|5349.5|5348.5|654
1589414700000|2020-05-14 00:05:00|5360.5|5359.5|5362.5|5361.5|5382.5|5381.5|5360.5|5359.5|780
1589415000000|2020-05-14 00:10:00|5363|5362|5354.5|5353.5|5363|5362|5346|5345|775
1589415300000|2020-05-14 00:15:00|5353|5352|5359|5358|5361|5360|5342.5|5341.5|557
1589415600000|2020-05-14 00:20:00|5358.5|5357.5|5371|5370|5374.5|5373.5|5356|5355|457
1589415900000|2020-05-14 00:25:00|5369.5|5368.5|5352|5351|5369.5|5368.5|5352|5351|382
1589416200000|2020-05-14 00:30:00|5351.5|5350.5|5356|5355|5359.5|5358.5|5346.5|5345.5|520
1589416500000|2020-05-14 00:35:00|5355.5|5354.5|5368|5367|5370.5|5369.5|5353|5352|515
1589416800000|2020-05-14 00:40:00|5369.5|5368.5|5372.5|5371.5|5373.5|5372.5|5361.5|5360.5|384
1589417100000|2020-05-14 00:45:00|5371.5|5370.5|5372.5|5371.5|5376.5|5375.5|5360.5|5359.5|271
1589417400000|2020-05-14 00:50:00|5373|5372|5365.5|5364.5|5375.5|5374.5|5362|5361|254
1589417700000|2020-05-14 00:55:00|5365|5364|5373|5372|5379|5378|5361.5|5360.5|358
1589418000000|2020-05-14 01:00:00|5372.5|5371.5|5374.5|5373.5|5379.5|5378.5|5370|5369|238
1589418300000|2020-05-14 01:05:00|5372.5|5371.5|5375.5|5374.5|5382.5|5381.5|5369.5|5368.5|233
1589418600000|2020-05-14 01:10:00|5376|5375|5374|5373|5378|5377|5367.5|5366.5|249
1589418900000|2020-05-14 01:15:00|5374.5|5373.5|5383.5|5382.5|5384.5|5383.5|5374|5373|352
1589419200000|2020-05-14 01:20:00|5382|5381|5382.5|5381.5|5387.5|5386.5|5375|5374|334
1589419500000|2020-05-14 01:25:00|5381.5|5380.5|5379.5|5378.5|5383|5382|5377|5376|162
1589419800000|2020-05-14 01:30:00|5381.5|5380.5|5374.5|5373.5|5381.5|5380.5|5366|5365|621
1589420100000|2020-05-14 01:35:00|5373|5372|5357|5356|5373.5|5372.5|5356.5|5355.5|413
1589420400000|2020-05-14 01:40:00|5357.5|5356.5|5358|5357|5365.5|5364.5|5355|5354|550
1589420700000|2020-05-14 01:45:00|5359|5358|5372.5|5371.5|5373.5|5372.5|5354.5|5353.5|535
1589421000000|2020-05-14 01:50:00|5371.5|5370.5|5369.5|5368.5|5372.5|5371.5|5362.5|5361.5|470
1589421300000|2020-05-14 01:55:00|5368.5|5367.5|5363.5|5362.5|5369.5|5368.5|5359.5|5358.5|416
1589421600000|2020-05-14 02:00:00|5363|5362|5376.5|5375.5|5378.5|5377.5|5360|5359|855
1589421900000|2020-05-14 02:05:00|5375.5|5374.5|5370.5|5369.5|5377.5|5376.5|5370.5|5369.5|775
1589422200000|2020-05-14 02:10:00|5371.5|5370.5|5372.5|5371.5|5380.5|5379.5|5368.5|5367.5|612
1589422500000|2020-05-14 02:15:00|5372|5371|5369.5|5368.5|5374.5|5373.5|5367|5366|329
1589422800000|2020-05-14 02:20:00|5370.5|5369.5|5369.5|5368.5|5373|5372|5365.5|5364.5|381
1589423100000|2020-05-14 02:25:00|5369|5368|5370|5369|5373|5372|5366.5|5365.5|292
1589423400000|2020-05-14 02:30:00|5369.5|5368.5|5365.5|5364.5|5369.5|5368.5|5361.5|5360.5|345
1589423700000|2020-05-14 02:35:00|5366.5|5365.5|5359|5358|5366.5|5365.5|5358|5357|339
1589424000000|2020-05-14 02:40:00|5358.5|5357.5|5361.5|5360.5|5364|5363|5356.5|5355.5|571
1589424300000|2020-05-14 02:45:00|5362|5361|5362.5|5361.5|5365.5|5364.5|5360.5|5359.5|267
1589424600000|2020-05-14 02:50:00|5362|5361|5364.5|5363.5|5368.5|5367.5|5361.5|5360.5|312
1589424900000|2020-05-14 02:55:00|5364|5363|5375.5|5374.5|5376.5|5375.5|5361.5|5360.5|394
1589425200000|2020-05-14 03:00:00|5376.5|5375.5|5379.5|5378.5|5380.5|5379.5|5371.5|5370.5|352
1589425500000|2020-05-14 03:05:00|5380.5|5379.5|5374.5|5373.5|5382.5|5381.5|5371.5|5370.5|386
1589425800000|2020-05-14 03:10:00|5375|5374|5376.5|5375.5|5381.5|5380.5|5375|5374|378
1589426100000|2020-05-14 03:15:00|5375.5|5374.5|5376|5375|5377.5|5376.5|5374.5|5373.5|208
1589426400000|2020-05-14 03:20:00|5375|5374|5366.5|5365.5|5375.5|5374.5|5365.5|5364.5|225
1589426700000|2020-05-14 03:25:00|5367.5|5366.5|5375|5374|5376.5|5375.5|5365.5|5364.5|286
1589427000000|2020-05-14 03:30:00|5374.5|5373.5|5377.5|5376.5|5380.5|5379.5|5368.5|5367.5|271
1589427300000|2020-05-14 03:35:00|5378.5|5377.5|5369.5|5368.5|5378.5|5377.5|5368|5367|321
1589427600000|2020-05-14 03:40:00|5369|5368|5366.5|5365.5|5370.5|5369.5|5365|5364|233
1589427900000|2020-05-14 03:45:00|5365.5|5364.5|5360.5|5359.5|5367.5|5366.5|5359|5358|364
1589428200000|2020-05-14 03:50:00|5361.5|5360.5|5369|5368|5371|5370|5360|5359|288
1589428500000|2020-05-14 03:55:00|5369.5|5368.5|5371.5|5370.5|5373.5|5372.5|5366.5|5365.5|232
1589428800000|2020-05-14 04:00:00|5372.5|5371.5|5377|5376|5379|5378|5372|5371|339
1589429100000|2020-05-14 04:05:00|5377.5|5376.5|5378.5|5377.5|5387.5|5386.5|5377|5376|600
1589429400000|2020-05-14 04:10:00|5377.5|5376.5|5379.5|5378.5|5379.5|5378.5|5372.5|5371.5|259
1589429700000|2020-05-14 04:15:00|5380.5|5379.5|5386.5|5385.5|5388.5|5387.5|5379.5|5378.5|321
1589430000000|2020-05-14 04:20:00|5386|5385|5379.5|5378.5|5390.5|5389.5|5378|5377|414
1589430300000|2020-05-14 04:25:00|5378.5|5377.5|5373.5|5372.5|5381|5380|5373.5|5372.5|174
1589430600000|2020-05-14 04:30:00|5374|5373|5362.5|5361.5|5374.5|5373.5|5360.5|5359.5|598
1589430900000|2020-05-14 04:35:00|5362|5361|5363.5|5362.5|5364.5|5363.5|5359.5|5358.5|316
1589431200000|2020-05-14 04:40:00|5363|5362|5355.5|5354.5|5363.5|5362.5|5351.5|5350.5|446
1589431500000|2020-05-14 04:45:00|5354|5353|5359.5|5358.5|5362.5|5361.5|5353.5|5352.5|378
1589431800000|2020-05-14 04:50:00|5358.5|5357.5|5364.5|5363.5|5367.5|5366.5|5358.5|5357.5|340
1589432100000|2020-05-14 04:55:00|5364|5363|5353.5|5352.5|5367|5366|5353.5|5352.5|315
1589432400000|2020-05-14 05:00:00|5353|5352|5362.5|5361.5|5366.5|5365.5|5350|5349|566
1589432700000|2020-05-14 05:05:00|5362|5361|5357.5|5356.5|5364.5|5363.5|5357.5|5356.5|364
1589433000000|2020-05-14 05:10:00|5358|5357|5366.5|5365.5|5367.5|5366.5|5356.5|5355.5|293
1589433300000|2020-05-14 05:15:00|5365.5|5364.5|5359|5358|5368|5367|5358.5|5357.5|264
1589433600000|2020-05-14 05:20:00|5358.5|5357.5|5359.5|5358.5|5365.5|5364.5|5357|5356|271
1589433900000|2020-05-14 05:25:00|5359|5358|5357.5|5356.5|5359.5|5358.5|5355.5|5354.5|323
1589434200000|2020-05-14 05:30:00|5357|5356|5347|5346|5359.5|5358.5|5346.5|5345.5|636
1589434500000|2020-05-14 05:35:00|5347.5|5346.5|5346.5|5345.5|5349.5|5348.5|5342.5|5341.5|459
1589434800000|2020-05-14 05:40:00|5347.5|5346.5|5352.5|5351.5|5353|5352|5347.5|5346.5|412
1589435100000|2020-05-14 05:45:00|5351.5|5350.5|5345.5|5344.5|5352.5|5351.5|5345.5|5344.5|569
1589435400000|2020-05-14 05:50:00|5346|5345|5344.5|5343.5|5348.5|5347.5|5340.5|5339.5|574
1589435700000|2020-05-14 05:55:00|5345|5344|5343|5342|5346.5|5345.5|5341.5|5340.5|593
1589436000000|2020-05-14 06:00:00|5343.4|5341.4|5328.4|5326.4|5347.9|5345.9|5326.9|5324.9|1250
1589436300000|2020-05-14 06:05:00|5327.9|5325.9|5329.4|5327.4|5332.9|5330.9|5323.9|5321.9|2631
1589436600000|2020-05-14 06:10:00|5329.9|5327.9|5315.9|5313.9|5332.9|5330.9|5314.9|5312.9|1688
1589436900000|2020-05-14 06:15:00|5316.9|5314.9|5313.9|5311.9|5319.9|5317.9|5311.9|5309.9|1124
1589437200000|2020-05-14 06:20:00|5312.9|5310.9|5317.9|5315.9|5319.9|5317.9|5311.9|5309.9|654
1589437500000|2020-05-14 06:25:00|5318.4|5316.4|5311.9|5309.9|5318.9|5316.9|5309.9|5307.9|1350
1589437800000|2020-05-14 06:30:00|5310.5|5306.5|5318.2|5314.2|5322.3|5318.3|5309.8|5305.8|0
1589438100000|2020-05-14 06:35:00|5318|5314|5311.7|5307.7|5318|5314|5304.4|5300.4|0
1589438400000|2020-05-14 06:40:00|5312.6|5308.6|5309.8|5305.8|5324.1|5320.1|5308|5304|0
1589438700000|2020-05-14 06:45:00|5310|5306|5312|5308|5312|5308|5303.6|5299.6|0
1589439000000|2020-05-14 06:50:00|5311.8|5307.8|5312.4|5308.4|5313.3|5309.3|5309.4|5305.4|0
1589439300000|2020-05-14 06:55:00|5311.9|5307.9|5319.1|5315.1|5319.2|5315.2|5311.2|5307.2|0
1589439600000|2020-05-14 07:00:00|5318.9|5314.9|5330.9|5326.9|5331.3|5327.3|5318.9|5314.9|0
1589439900000|2020-05-14 07:05:00|5330.6|5326.6|5321.8|5317.8|5331.9|5327.9|5321.3|5317.3|0
1589440200000|2020-05-14 07:10:00|5319.4|5316.4|5328.4|5325.4|5330.4|5327.4|5316.4|5313.4|540
1589440500000|2020-05-14 07:15:00|5327.4|5324.4|5332.4|5329.4|5333.9|5330.9|5325.4|5322.4|216
1589440800000|2020-05-14 07:20:00|5332.9|5329.9|5335.9|5332.9|5337.4|5334.4|5328.4|5325.4|263
1589441100000|2020-05-14 07:25:00|5335.4|5332.4|5328.4|5325.4|5337.4|5334.4|5328.4|5325.4|153
1589441400000|2020-05-14 07:30:00|5328.9|5325.9|5330.4|5327.4|5335.4|5332.4|5327.4|5324.4|127
1589441700000|2020-05-14 07:35:00|5329.9|5326.9|5336.9|5333.9|5337.4|5334.4|5329.9|5326.9|101
1589442000000|2020-05-14 07:40:00|5336.4|5333.4|5338.4|5335.4|5338.4|5335.4|5334.4|5331.4|107
1589442300000|2020-05-14 07:45:00|5337.4|5334.4|5336.9|5333.9|5339.4|5336.4|5336.4|5333.4|129
1589442600000|2020-05-14 07:50:00|5336.4|5333.4|5330.9|5327.9|5337.4|5334.4|5330.4|5327.4|171
1589442900000|2020-05-14 07:55:00|5330.4|5327.4|5328.4|5325.4|5332.4|5329.4|5325.4|5322.4|71
1589443200000|2020-05-14 08:00:00|5327.9|5324.9|5323.9|5320.9|5327.9|5324.9|5318.4|5315.4|123
1589443500000|2020-05-14 08:05:00|5323.4|5320.4|5317.9|5314.9|5323.9|5320.9|5317.4|5314.4|67
1589443800000|2020-05-14 08:10:00|5318.4|5315.4|5325.9|5322.9|5326.9|5323.9|5316.9|5313.9|93
1589444100000|2020-05-14 08:15:00|5325.4|5322.4|5319.9|5316.9|5327.4|5324.4|5318.9|5315.9|42
1589444400000|2020-05-14 08:20:00|5319.4|5316.4|5327.4|5324.4|5327.4|5324.4|5318.4|5315.4|46
1589444700000|2020-05-14 08:25:00|5327.9|5324.9|5327.9|5324.9|5329.4|5326.4|5325.4|5322.4|35
1589445000000|2020-05-14 08:30:00|5327.4|5324.4|5325.4|5322.4|5329.9|5326.9|5322.4|5319.4|67
1589445300000|2020-05-14 08:35:00|5324.4|5321.4|5323.9|5320.9|5328.4|5325.4|5323.4|5320.4|40
1589445600000|2020-05-14 08:40:00|5323.4|5320.4|5318.4|5315.4|5325.9|5322.9|5315.4|5312.4|98
1589445900000|2020-05-14 08:45:00|5316.9|5313.9|5322.4|5319.4|5323.4|5320.4|5316.4|5313.4|33
1589446200000|2020-05-14 08:50:00|5322.9|5319.9|5324.9|5321.9|5326.4|5323.4|5320.4|5317.4|38
1589446500000|2020-05-14 08:55:00|5325.4|5322.4|5321.9|5318.9|5326.4|5323.4|5320.4|5317.4|49
1589446800000|2020-05-14 09:00:00|5321.4|5318.4|5320.9|5317.9|5321.9|5318.9|5316.9|5313.9|85
1589447100000|2020-05-14 09:05:00|5320.4|5317.4|5321.9|5318.9|5325.4|5322.4|5318.4|5315.4|84
1589447400000|2020-05-14 09:10:00|5322.4|5319.4|5322.4|5319.4|5324.4|5321.4|5319.4|5316.4|89
1589447700000|2020-05-14 09:15:00|5323.4|5320.4|5320.4|5317.4|5324.4|5321.4|5320.4|5317.4|88
1589448000000|2020-05-14 09:20:00|5321.4|5318.4|5318.4|5315.4|5321.4|5318.4|5315.4|5312.4|51
1589448300000|2020-05-14 09:25:00|5317.9|5314.9|5321.9|5318.9|5322.9|5319.9|5317.9|5314.9|54
1589448600000|2020-05-14 09:30:00|5322.4|5319.4|5323.9|5320.9|5324.4|5321.4|5320.4|5317.4|55
1589448900000|2020-05-14 09:35:00|5324.4|5321.4|5326.9|5323.9|5327.4|5324.4|5321.4|5318.4|88
1589449200000|2020-05-14 09:40:00|5327.4|5324.4|5321.4|5318.4|5328.4|5325.4|5319.4|5316.4|63
1589449500000|2020-05-14 09:45:00|5322.4|5319.4|5321.9|5318.9|5323.9|5320.9|5319.4|5316.4|18
1589449800000|2020-05-14 09:50:00|5322.4|5319.4|5321.9|5318.9|5327.9|5324.9|5321.9|5318.9|32
1589450100000|2020-05-14 09:55:00|5321.4|5318.4|5330.9|5327.9|5332.4|5329.4|5321.4|5318.4|29
1589450400000|2020-05-14 10:00:00|5331.4|5328.4|5325.9|5322.9|5331.9|5328.9|5322.4|5319.4|69
1589450700000|2020-05-14 10:05:00|5326.4|5323.4|5320.4|5317.4|5330.4|5327.4|5319.9|5316.9|69
1589451000000|2020-05-14 10:10:00|5319.9|5316.9|5319.9|5316.9|5322.9|5319.9|5318.4|5315.4|99
1589451300000|2020-05-14 10:15:00|5320.4|5317.4|5323.9|5320.9|5324.9|5321.9|5320.4|5317.4|101
1589451600000|2020-05-14 10:20:00|5324.4|5321.4|5323.4|5320.4|5324.9|5321.9|5320.4|5317.4|62
1589451900000|2020-05-14 10:25:00|5322.4|5319.4|5326.4|5323.4|5326.4|5323.4|5320.9|5317.9|89
1589452200000|2020-05-14 10:30:00|5326.9|5323.9|5324.9|5321.9|5329.4|5326.4|5323.4|5320.4|64
1589452500000|2020-05-14 10:35:00|5325.4|5322.4|5327.9|5324.9|5327.9|5324.9|5323.4|5320.4|57
1589452800000|2020-05-14 10:40:00|5328.4|5325.4|5327.9|5324.9|5330.4|5327.4|5325.4|5322.4|75
1589453100000|2020-05-14 10:45:00|5328.4|5325.4|5327.4|5324.4|5329.4|5326.4|5326.4|5323.4|45
1589453400000|2020-05-14 10:50:00|5327.9|5324.9|5330.4|5327.4|5331.4|5328.4|5325.4|5322.4|70
1589453700000|2020-05-14 10:55:00|5329.4|5326.4|5334.4|5331.4|5335.4|5332.4|5328.4|5325.4|116
1589454000000|2020-05-14 11:00:00|5335.4|5332.4|5334.4|5331.4|5336.4|5333.4|5332.4|5329.4|65
1589454300000|2020-05-14 11:05:00|5335.4|5332.4|5333.4|5330.4|5336.4|5333.4|5331.4|5328.4|100
1589454600000|2020-05-14 11:10:00|5332.9|5329.9|5325.4|5322.4|5334.4|5331.4|5325.4|5322.4|133
1589454900000|2020-05-14 11:15:00|5326.4|5323.4|5324.9|5321.9|5326.4|5323.4|5323.4|5320.4|90
1589455200000|2020-05-14 11:20:00|5324.4|5321.4|5325.4|5322.4|5325.4|5322.4|5321.4|5318.4|61
1589455500000|2020-05-14 11:25:00|5324.4|5321.4|5319.4|5316.4|5324.4|5321.4|5319.4|5316.4|81
1589455800000|2020-05-14 11:30:00|5317.4|5314.4|5314.4|5311.4|5317.4|5314.4|5314.4|5311.4|126
1589456100000|2020-05-14 11:35:00|5313.9|5310.9|5316.4|5313.4|5319.4|5316.4|5313.4|5310.4|89
1589456400000|2020-05-14 11:40:00|5315.4|5312.4|5307.4|5304.4|5315.4|5312.4|5307.4|5304.4|106
1589456700000|2020-05-14 11:45:00|5307.9|5304.9|5312.4|5309.4|5315.4|5312.4|5307.4|5304.4|77
1589457000000|2020-05-14 11:50:00|5313.4|5310.4|5315.4|5312.4|5317.4|5314.4|5309.4|5306.4|53
1589457300000|2020-05-14 11:55:00|5315.9|5312.9|5308.9|5305.9|5316.4|5313.4|5306.9|5303.9|144
1589457600000|2020-05-14 12:00:00|5309.4|5306.4|5307.9|5304.9|5314.4|5311.4|5306.9|5303.9|62
1589457900000|2020-05-14 12:05:00|5307.4|5304.4|5302.4|5299.4|5308.9|5305.9|5300.9|5297.9|129
1589458200000|2020-05-14 12:10:00|5302.9|5299.9|5297.9|5294.9|5304.4|5301.4|5297.4|5294.4|183
1589458500000|2020-05-14 12:15:00|5298.4|5295.4|5298.9|5295.9|5304.4|5301.4|5297.4|5294.4|135
1589458800000|2020-05-14 12:20:00|5299.4|5296.4|5290.4|5287.4|5299.4|5296.4|5288.4|5285.4|175
1589459100000|2020-05-14 12:25:00|5289.9|5286.9|5298.4|5295.4|5299.4|5296.4|5288.9|5285.9|96
1589459400000|2020-05-14 12:30:00|5297.9|5294.9|5286.9|5283.9|5302.9|5299.9|5285.4|5282.4|157
1589459700000|2020-05-14 12:35:00|5286.4|5283.4|5290.9|5287.9|5291.9|5288.9|5284.4|5281.4|147
1589460000000|2020-05-14 12:40:00|5289.4|5286.4|5280.9|5277.9|5290.9|5287.9|5279.9|5276.9|162
1589460300000|2020-05-14 12:45:00|5280.4|5277.4|5282.9|5279.9|5286.4|5283.4|5280.4|5277.4|62
1589460600000|2020-05-14 12:50:00|5283.4|5280.4|5288.4|5285.4|5289.9|5286.9|5281.4|5278.4|44
1589460900000|2020-05-14 12:55:00|5287.9|5284.9|5293.9|5290.9|5294.9|5291.9|5286.9|5283.9|72
1589461200000|2020-05-14 13:00:00|5293.4|5290.4|5298.9|5295.9|5298.9|5295.9|5287.9|5284.9|91
1589461500000|2020-05-14 13:05:00|5298.4|5295.4|5303.4|5300.4|5304.4|5301.4|5296.4|5293.4|98
1589461800000|2020-05-14 13:10:00|5302.4|5299.4|5300.9|5297.9|5303.4|5300.4|5298.4|5295.4|68
1589462100000|2020-05-14 13:15:00|5300.4|5297.4|5294.4|5291.4|5302.4|5299.4|5293.4|5290.4|71
1589462400000|2020-05-14 13:20:00|5293.9|5290.9|5301.4|5298.4|5301.4|5298.4|5293.9|5290.9|76
1589462700000|2020-05-14 13:25:00|5300.9|5297.9|5300.4|5297.4|5305.4|5302.4|5298.9|5295.9|179
1589463000000|2020-05-14 13:30:00|5301.4|5298.4|5301.4|5298.4|5309.4|5306.4|5296.4|5293.4|304
1589463300000|2020-05-14 13:35:00|5301.9|5298.9|5300.9|5297.9|5310.4|5307.4|5296.9|5293.9|255
1589463600000|2020-05-14 13:40:00|5300.4|5297.4|5289.9|5286.9|5300.4|5297.4|5288.4|5285.4|137
1589463900000|2020-05-14 13:45:00|5290.4|5287.4|5285.4|5282.4|5295.9|5292.9|5283.9|5280.9|76
1589464200000|2020-05-14 13:50:00|5284.9|5281.9|5272.9|5269.9|5286.4|5283.4|5272.4|5269.4|162
1589464500000|2020-05-14 13:55:00|5272.4|5269.4|5269.4|5266.4|5277.4|5274.4|5268.4|5265.4|146
1589464800000|2020-05-14 14:00:00|5270.4|5267.4|5268.9|5265.9|5273.4|5270.4|5265.4|5262.4|120
1589465100000|2020-05-14 14:05:00|5269.4|5266.4|5277.9|5274.9|5277.9|5274.9|5268.9|5265.9|217
1589465400000|2020-05-14 14:10:00|5277.4|5274.4|5270.9|5267.9|5283.4|5280.4|5270.9|5267.9|74
1589465700000|2020-05-14 14:15:00|5270.4|5267.4|5264.4|5261.4|5273.4|5270.4|5260.4|5257.4|250
1589466000000|2020-05-14 14:20:00|5265.4|5262.4|5266.9|5263.9|5268.4|5265.4|5256.4|5253.4|371
1589466300000|2020-05-14 14:25:00|5267.4|5264.4|5257.9|5254.9|5271.9|5268.9|5257.9|5254.9|134
1589466600000|2020-05-14 14:30:00|5257.4|5254.4|5272.9|5269.9|5273.9|5270.9|5257.4|5254.4|76
1589466900000|2020-05-14 14:35:00|5273.4|5270.4|5295.4|5292.4|5295.4|5292.4|5272.4|5269.4|146
1589467200000|2020-05-14 14:40:00|5294.9|5291.9|5288.9|5285.9|5295.4|5292.4|5284.9|5281.9|89
1589467500000|2020-05-14 14:45:00|5288.4|5285.4|5305.9|5302.9|5306.4|5303.4|5286.9|5283.9|86
1589467800000|2020-05-14 14:50:00|5305.4|5302.4|5315.9|5312.9|5317.4|5314.4|5304.4|5301.4|80
1589468100000|2020-05-14 14:55:00|5315.4|5312.4|5303.9|5300.9|5315.9|5312.9|5297.9|5294.9|125
1589468400000|2020-05-14 15:00:00|5304.4|5301.4|5310.4|5307.4|5315.4|5312.4|5303.9|5300.9|207
1589468700000|2020-05-14 15:05:00|5310.9|5307.9|5318.9|5315.9|5325.4|5322.4|5309.4|5306.4|164
1589469000000|2020-05-14 15:10:00|5319.4|5316.4|5320.4|5317.4|5323.4|5320.4|5316.4|5313.4|88
1589469300000|2020-05-14 15:15:00|5319.9|5316.9|5329.9|5326.9|5334.4|5331.4|5318.4|5315.4|48
1589469600000|2020-05-14 15:20:00|5329.4|5326.4|5314.9|5311.9|5329.4|5326.4|5312.9|5309.9|106
1589469900000|2020-05-14 15:25:00|5315.4|5312.4|5313.9|5310.9|5315.9|5312.9|5309.9|5306.9|157
1589470200000|2020-05-14 15:30:00|5314.4|5311.4|5319.9|5316.9|5324.9|5321.9|5311.4|5308.4|138
1589470500000|2020-05-14 15:35:00|5319.4|5316.4|5316.9|5313.9|5330.9|5327.9|5315.4|5312.4|105
1589470800000|2020-05-14 15:40:00|5316.4|5313.4|5319.4|5316.4|5319.9|5316.9|5309.9|5306.9|76
1589471100000|2020-05-14 15:45:00|5318.9|5315.9|5313.9|5310.9|5321.4|5318.4|5313.4|5310.4|50
1589471400000|2020-05-14 15:50:00|5313.4|5310.4|5330.4|5327.4|5331.4|5328.4|5311.4|5308.4|40
1589471700000|2020-05-14 15:55:00|5329.4|5326.4|5313.4|5310.4|5329.9|5326.9|5312.9|5309.9|84
1589472000000|2020-05-14 16:00:00|5313.9|5310.9|5312.4|5309.4|5319.9|5316.9|5307.4|5304.4|90
1589472300000|2020-05-14 16:05:00|5312.9|5309.9|5308.9|5305.9|5312.9|5309.9|5306.9|5303.9|91
1589472600000|2020-05-14 16:10:00|5308.4|5305.4|5312.4|5309.4|5318.9|5315.9|5307.9|5304.9|79
1589472900000|2020-05-14 16:15:00|5311.9|5308.9|5315.9|5312.9|5320.9|5317.9|5311.9|5308.9|25
1589473200000|2020-05-14 16:20:00|5316.4|5313.4|5324.9|5321.9|5326.9|5323.9|5314.9|5311.9|32
1589473500000|2020-05-14 16:25:00|5324.4|5321.4|5316.9|5313.9|5324.4|5321.4|5316.4|5313.4|179
1589473800000|2020-05-14 16:30:00|5317.4|5314.4|5321.9|5318.9|5322.9|5319.9|5316.4|5313.4|23
1589474100000|2020-05-14 16:35:00|5321.4|5318.4|5319.9|5316.9|5325.4|5322.4|5319.4|5316.4|42
1589474400000|2020-05-14 16:40:00|5320.4|5317.4|5316.9|5313.9|5322.4|5319.4|5316.4|5313.4|68
1589474700000|2020-05-14 16:45:00|5317.4|5314.4|5316.9|5313.9|5319.4|5316.4|5314.4|5311.4|65
1589475000000|2020-05-14 16:50:00|5317.4|5314.4|5334.9|5331.9|5334.9|5331.9|5315.4|5312.4|49
1589475300000|2020-05-14 16:55:00|5335.4|5332.4|5338.9|5335.9|5339.9|5336.9|5334.4|5331.4|92
1589475600000|2020-05-14 17:00:00|5339.4|5336.4|5332.9|5329.9|5342.4|5339.4|5332.9|5329.9|44
1589475900000|2020-05-14 17:05:00|5333.4|5330.4|5332.9|5329.9|5334.9|5331.9|5331.9|5328.9|31
1589476200000|2020-05-14 17:10:00|5333.4|5330.4|5336.9|5333.9|5340.9|5337.9|5332.9|5329.9|40
1589476500000|2020-05-14 17:15:00|5337.4|5334.4|5339.9|5336.9|5339.9|5336.9|5336.9|5333.9|18
1589476800000|2020-05-14 17:20:00|5339.4|5336.4|5339.4|5336.4|5342.9|5339.9|5337.4|5334.4|41
1589477100000|2020-05-14 17:25:00|5339.9|5336.9|5351.9|5348.9|5352.4|5349.4|5339.9|5336.9|72
1589477400000|2020-05-14 17:30:00|5352.4|5349.4|5348.4|5345.4|5357.9|5354.9|5348.4|5345.4|65
1589477700000|2020-05-14 17:35:00|5349.4|5346.4|5345.9|5342.9|5352.9|5349.9|5345.4|5342.4|46
1589478000000|2020-05-14 17:40:00|5346.4|5343.4|5342.4|5339.4|5347.9|5344.9|5341.9|5338.9|12
1589478300000|2020-05-14 17:45:00|5342.9|5339.9|5344.4|5341.4|5347.9|5344.9|5342.9|5339.9|57
1589478600000|2020-05-14 17:50:00|5344.9|5341.9|5339.9|5336.9|5346.9|5343.9|5339.4|5336.4|51
1589478900000|2020-05-14 17:55:00|5340.4|5337.4|5334.9|5331.9|5343.9|5340.9|5334.4|5331.4|31
1589479200000|2020-05-14 18:00:00|5335.4|5332.4|5330.9|5327.9|5335.9|5332.9|5329.9|5326.9|50
1589479500000|2020-05-14 18:05:00|5329.9|5326.9|5332.9|5329.9|5333.4|5330.4|5327.4|5324.4|27
1589479800000|2020-05-14 18:10:00|5333.4|5330.4|5336.9|5333.9|5336.9|5333.9|5332.9|5329.9|8
1589480100000|2020-05-14 18:15:00|5337.4|5334.4|5337.4|5334.4|5340.9|5337.9|5332.9|5329.9|30
1589480400000|2020-05-14 18:20:00|5336.9|5333.9|5340.9|5337.9|5342.9|5339.9|5336.4|5333.4|20
1589480700000|2020-05-14 18:25:00|5341.4|5338.4|5342.9|5339.9|5343.4|5340.4|5339.9|5336.9|18
1589481000000|2020-05-14 18:30:00|5343.4|5340.4|5335.9|5332.9|5344.9|5341.9|5334.9|5331.9|30
1589481300000|2020-05-14 18:35:00|5335.4|5332.4|5331.4|5328.4|5336.9|5333.9|5329.9|5326.9|31
1589481600000|2020-05-14 18:40:00|5331.9|5328.9|5328.4|5325.4|5335.9|5332.9|5324.9|5321.9|21
1589481900000|2020-05-14 18:45:00|5328.9|5325.9|5328.4|5325.4|5330.4|5327.4|5324.9|5321.9|17
1589482200000|2020-05-14 18:50:00|5327.9|5324.9|5334.9|5331.9|5335.9|5332.9|5325.9|5322.9|22
1589482500000|2020-05-14 18:55:00|5335.4|5332.4|5340.4|5337.4|5340.9|5337.9|5332.9|5329.9|32
1589482800000|2020-05-14 19:00:00|5339.9|5336.9|5353.4|5350.4|5354.4|5351.4|5336.9|5333.9|154
1589483100000|2020-05-14 19:05:00|5354.4|5351.4|5352.9|5349.9|5356.4|5353.4|5346.4|5343.4|103
1589483400000|2020-05-14 19:10:00|5352.4|5349.4|5350.4|5347.4|5353.9|5350.9|5346.9|5343.9|57
1589483700000|2020-05-14 19:15:00|5349.9|5346.9|5350.4|5347.4|5355.4|5352.4|5347.4|5344.4|137
1589484000000|2020-05-14 19:20:00|5349.9|5346.9|5356.9|5353.9|5357.9|5354.9|5348.4|5345.4|96
1589484300000|2020-05-14 19:25:00|5356.4|5353.4|5354.9|5351.9|5358.9|5355.9|5351.4|5348.4|84
1589484600000|2020-05-14 19:30:00|5355.4|5352.4|5347.4|5344.4|5358.4|5355.4|5346.9|5343.9|86
1589484900000|2020-05-14 19:35:00|5346.9|5343.9|5345.9|5342.9|5347.9|5344.9|5341.4|5338.4|32
1589485200000|2020-05-14 19:40:00|5345.4|5342.4|5348.9|5345.9|5348.9|5345.9|5341.9|5338.9|40
1589485500000|2020-05-14 19:45:00|5349.4|5346.4|5352.4|5349.4|5354.4|5351.4|5347.4|5344.4|127
1589485800000|2020-05-14 19:50:00|5351.9|5348.9|5355.9|5352.9|5358.9|5355.9|5351.9|5348.9|197
1589486100000|2020-05-14 19:55:00|5355.4|5352.4|5355.4|5352.4|5356.4|5353.4|5350.4|5347.4|196
1589486400000|2020-05-14 20:00:00|5355.9|5352.9|5365.4|5362.4|5366.9|5363.9|5355.9|5352.9|136
1589486700000|2020-05-14 20:05:00|5365.9|5362.9|5367.9|5364.9|5368.9|5365.9|5363.4|5360.4|60
1589487000000|2020-05-14 20:10:00|5367.4|5364.4|5361.9|5358.9|5368.4|5365.4|5360.4|5357.4|23
1589487300000|2020-05-14 20:15:00|5362.4|5359.4|5359.9|5356.9|5362.4|5359.4|5359.9|5356.9|36
1589487600000|2020-05-14 20:20:00|5360.9|5357.9|5364.4|5361.4|5364.4|5361.4|5360.9|5357.9|34
1589487900000|2020-05-14 20:25:00|5363.4|5360.4|5363.4|5360.4|5363.4|5360.4|5362.4|5359.4|21
1589488200000|2020-05-14 20:30:00|5362.9|5359.9|5363.4|5360.4|5365.4|5362.4|5359.9|5356.9|79
1589488500000|2020-05-14 20:35:00|5363.9|5360.9|5367.4|5364.4|5369.4|5366.4|5363.4|5360.4|22
1589488800000|2020-05-14 20:40:00|5366.9|5363.9|5362.9|5359.9|5366.9|5363.9|5362.9|5359.9|13
1589489100000|2020-05-14 20:45:00|5363.4|5360.4|5364.4|5361.4|5364.9|5361.9|5362.4|5359.4|16
1589489400000|2020-05-14 20:50:00|5365.4|5362.4|5362.4|5359.4|5365.4|5362.4|5361.4|5358.4|19
1589489700000|2020-05-14 20:55:00|5361.9|5358.9|5360.4|5357.4|5361.9|5358.9|5355.9|5352.9|58
1589490000000|2020-05-14 21:00:00|5358.3|5354.3|5360|5356|5360|5356|5357.4|5353.4|0
1589490300000|2020-05-14 21:05:00|5360.2|5356.2|5359.8|5355.8|5360.4|5356.4|5359.2|5355.2|0
1589490600000|2020-05-14 21:10:00|5359.9|5355.9|5361.3|5357.3|5361.3|5357.3|5359.3|5355.3|0
1589490900000|2020-05-14 21:15:00|5361.5|5357.5|5361|5357|5361.7|5357.7|5360|5356|0
1589491200000|2020-05-14 21:20:00|5361.1|5357.1|5358.8|5354.8|5361.1|5357.1|5358.6|5354.6|0
1589491500000|2020-05-14 21:25:00|5359|5355|5358.3|5354.3|5360.1|5356.1|5357.8|5353.8|0
1589491800000|2020-05-14 21:30:00|5358|5354|5357.7|5353.7|5358.5|5354.5|5357.5|5353.5|0
1589492100000|2020-05-14 21:35:00|5357.3|5353.3|5356.1|5352.1|5358.1|5354.1|5355.8|5351.8|0
1589492400000|2020-05-14 21:40:00|5356|5352|5358|5354|5358|5354|5356|5352|0
1589492700000|2020-05-14 21:45:00|5357.8|5353.8|5358.7|5354.7|5358.7|5354.7|5357.8|5353.8|0
1589493000000|2020-05-14 21:50:00|5358.9|5354.9|5362.2|5358.2|5362.5|5358.5|5358.7|5354.7|0
1589493300000|2020-05-14 21:55:00|5363.3|5359.3|5362.9|5358.9|5363.3|5359.3|5361.2|5357.2|0
1589493600000|2020-05-14 22:00:00|5359|5355|5365|5361|5369.2|5365.2|5352|5348|0
1589493900000|2020-05-14 22:05:00|5365.6|5361.6|5365.5|5361.5|5368.8|5364.8|5360.3|5356.3|0
1589494200000|2020-05-14 22:10:00|5365.8|5361.8|5371.6|5367.6|5373.5|5369.5|5364.3|5360.3|0
1589494500000|2020-05-14 22:15:00|5371.3|5367.3|5368.1|5364.1|5373|5369|5365.9|5361.9|0
1589494800000|2020-05-14 22:20:00|5367.5|5363.5|5369.2|5365.2|5374.5|5370.5|5366.4|5362.4|0
1589495100000|2020-05-14 22:25:00|5369.5|5365.5|5366.8|5362.8|5371.6|5367.6|5364.1|5360.1|0
1589495400000|2020-05-14 22:30:00|5367.4|5363.4|5361.8|5357.8|5367.8|5363.8|5360.1|5356.1|0
1589495700000|2020-05-14 22:35:00|5361.3|5357.3|5358.6|5354.6|5361.7|5357.7|5358.6|5354.6|0
1589496000000|2020-05-14 22:40:00|5358.3|5354.3|5359.7|5355.7|5362.6|5358.6|5356.7|5352.7|0
1589496300000|2020-05-14 22:45:00|5359.9|5355.9|5360|5356|5361.5|5357.5|5358.7|5354.7|0
1589496600000|2020-05-14 22:50:00|5359.7|5355.7|5365.3|5361.3|5365.5|5361.5|5359.7|5355.7|0
1589496900000|2020-05-14 22:55:00|5365|5361|5364.3|5360.3|5366.2|5362.2|5362.7|5358.7|0
1589497200000|2020-05-14 23:00:00|5364.6|5360.6|5366.2|5362.2|5366.5|5362.5|5361.6|5357.6|0
1589497500000|2020-05-14 23:05:00|5365.6|5361.6|5362.1|5358.1|5367.3|5363.3|5362.1|5358.1|0
1589497800000|2020-05-14 23:10:00|5362.7|5358.7|5366.6|5362.6|5367.1|5363.1|5362.7|5358.7|0
1589498100000|2020-05-14 23:15:00|5366.9|5362.9|5371.8|5367.8|5376.4|5372.4|5366.6|5362.6|0
1589498400000|2020-05-14 23:20:00|5371.6|5367.6|5374.7|5370.7|5375.8|5371.8|5371.5|5367.5|0
1589498700000|2020-05-14 23:25:00|5375.3|5371.3|5375.9|5371.9|5379.3|5375.3|5374.3|5370.3|0
1589499000000|2020-05-14 23:30:00|5376.1|5372.1|5379.9|5375.9|5385.3|5381.3|5375.9|5371.9|0
1589499300000|2020-05-14 23:35:00|5380.5|5376.5|5380.8|5376.8|5381.2|5377.2|5377.2|5373.2|0
1589499600000|2020-05-14 23:40:00|5381.4|5377.4|5376.8|5372.8|5381.4|5377.4|5374.8|5370.8|0
1589499900000|2020-05-14 23:45:00|5377.1|5373.1|5365.4|5361.4|5377.6|5373.6|5364.6|5360.6|0
1589500200000|2020-05-14 23:50:00|5355.4|5353.4|5368.4|5366.4|5369.9|5367.9|5350.9|5348.9|709
1589500500000|2020-05-14 23:55:00|5367.9|5365.9|5371.4|5369.4|5373.4|5371.4|5362.4|5360.4|295
1589500800000|2020-05-15 00:00:00|5373.4|5371.4|5381.9|5380.9|5381.9|5380.9|5368.9|5367.9|597
1589501100000|2020-05-15 00:05:00|5381.4|5380.4|5383.4|5382.4|5385.4|5384.4|5373.4|5372.4|514
1589501400000|2020-05-15 00:10:00|5381.9|5380.9|5396.4|5395.4|5397.4|5396.4|5376.9|5375.9|636
1589501700000|2020-05-15 00:15:00|5395.4|5394.4|5382.9|5381.9|5396.4|5395.4|5381.4|5380.4|541
1589502000000|2020-05-15 00:20:00|5383.4|5382.4|5387.4|5386.4|5390.4|5389.4|5380.4|5379.4|397
1589502300000|2020-05-15 00:25:00|5387.9|5386.9|5382.4|5381.4|5388.4|5387.4|5378.4|5377.4|285
1589502600000|2020-05-15 00:30:00|5382.9|5381.9|5400.4|5399.4|5401.9|5400.9|5382.9|5381.9|490
1589502900000|2020-05-15 00:35:00|5400.9|5399.9|5394.4|5393.4|5402.4|5401.4|5394.4|5393.4|258
1589503200000|2020-05-15 00:40:00|5395.4|5394.4|5394.9|5393.9|5396.4|5395.4|5390.4|5389.4|291
1589503500000|2020-05-15 00:45:00|5395.4|5394.4|5383.4|5382.4|5397.9|5396.9|5383.4|5382.4|340
1589503800000|2020-05-15 00:50:00|5382.4|5381.4|5386.4|5385.4|5386.9|5385.9|5379.4|5378.4|224
1589504100000|2020-05-15 00:55:00|5386.9|5385.9|5383.4|5382.4|5391.9|5390.9|5378.4|5377.4|315
1589504400000|2020-05-15 01:00:00|5384.4|5383.4|5385.4|5384.4|5390.4|5389.4|5382.4|5381.4|229
1589504700000|2020-05-15 01:05:00|5386.4|5385.4|5378.4|5377.4|5390.4|5389.4|5378.4|5377.4|378
1589505000000|2020-05-15 01:10:00|5377.9|5376.9|5374.9|5373.9|5380.9|5379.9|5367.4|5366.4|436
1589505300000|2020-05-15 01:15:00|5374.4|5373.4|5376.4|5375.4|5378.9|5377.9|5371.9|5370.9|227
1589505600000|2020-05-15 01:20:00|5375.9|5374.9|5375.4|5374.4|5377.9|5376.9|5367.4|5366.4|199
1589505900000|2020-05-15 01:25:00|5375.9|5374.9|5366.4|5365.4|5376.4|5375.4|5364.4|5363.4|319
1589506200000|2020-05-15 01:30:00|5366.9|5365.9|5371.4|5370.4|5375.9|5374.9|5364.4|5363.4|292
1589506500000|2020-05-15 01:35:00|5370.9|5369.9|5367.9|5366.9|5372.4|5371.4|5366.4|5365.4|231
1589506800000|2020-05-15 01:40:00|5367.4|5366.4|5356.9|5355.9|5370.4|5369.4|5356.4|5355.4|384
1589507100000|2020-05-15 01:45:00|5357.4|5356.4|5366.4|5365.4|5368.4|5367.4|5356.4|5355.4|212
1589507400000|2020-05-15 01:50:00|5365.4|5364.4|5364.9|5363.9|5370.4|5369.4|5362.4|5361.4|170
1589507700000|2020-05-15 01:55:00|5364.4|5363.4|5373.4|5372.4|5373.9|5372.9|5361.4|5360.4|168
1589508000000|2020-05-15 02:00:00|5375.4|5374.4|5358.9|5357.9|5376.4|5375.4|5357.4|5356.4|386
1589508300000|2020-05-15 02:05:00|5358.4|5357.4|5364.4|5363.4|5366.4|5365.4|5357.9|5356.9|188
1589508600000|2020-05-15 02:10:00|5365.4|5364.4|5356.4|5355.4|5365.4|5364.4|5356.4|5355.4|213
1589508900000|2020-05-15 02:15:00|5355.4|5354.4|5357.9|5356.9|5361.9|5360.9|5352.4|5351.4|217
1589509200000|2020-05-15 02:20:00|5357.4|5356.4|5364.4|5363.4|5365.4|5364.4|5355.4|5354.4|148
1589509500000|2020-05-15 02:25:00|5363.9|5362.9|5367.9|5366.9|5367.9|5366.9|5360.4|5359.4|137
1589509800000|2020-05-15 02:30:00|5367.4|5366.4|5371.4|5370.4|5371.4|5370.4|5367.4|5366.4|119
1589510100000|2020-05-15 02:35:00|5372.4|5371.4|5376.9|5375.9|5380.4|5379.4|5369.4|5368.4|206
1589510400000|2020-05-15 02:40:00|5377.4|5376.4|5369.4|5368.4|5378.4|5377.4|5368.9|5367.9|194
1589510700000|2020-05-15 02:45:00|5370.4|5369.4|5370.9|5369.9|5374.9|5373.9|5368.9|5367.9|147
1589511000000|2020-05-15 02:50:00|5370.4|5369.4|5374.4|5373.4|5374.4|5373.4|5370.4|5369.4|67
1589511300000|2020-05-15 02:55:00|5373.4|5372.4|5373.4|5372.4|5376.4|5375.4|5371.4|5370.4|149
1589511600000|2020-05-15 03:00:00|5373.9|5372.9|5368.9|5367.9|5376.4|5375.4|5368.9|5367.9|162
1589511900000|2020-05-15 03:05:00|5369.4|5368.4|5360.4|5359.4|5370.4|5369.4|5360.4|5359.4|246
1589512200000|2020-05-15 03:10:00|5360.9|5359.9|5350.4|5349.4|5361.4|5360.4|5348.4|5347.4|488
1589512500000|2020-05-15 03:15:00|5351.4|5350.4|5353.4|5352.4|5357.4|5356.4|5350.4|5349.4|337
1589512800000|2020-05-15 03:20:00|5352.9|5351.9|5355.9|5354.9|5359.4|5358.4|5351.9|5350.9|147
1589513100000|2020-05-15 03:25:00|5356.4|5355.4|5360.4|5359.4|5361.4|5360.4|5355.4|5354.4|154
1589513400000|2020-05-15 03:30:00|5361.4|5360.4|5355.9|5354.9|5363.4|5362.4|5355.4|5354.4|169
1589513700000|2020-05-15 03:35:00|5355.4|5354.4|5356.4|5355.4|5358.4|5357.4|5354.9|5353.9|118
1589514000000|2020-05-15 03:40:00|5355.9|5354.9|5361.9|5360.9|5363.4|5362.4|5355.4|5354.4|117
1589514300000|2020-05-15 03:45:00|5362.4|5361.4|5364.9|5363.9|5365.9|5364.9|5360.9|5359.9|221
1589514600000|2020-05-15 03:50:00|5364.4|5363.4|5368.9|5367.9|5369.4|5368.4|5364.4|5363.4|103
1589514900000|2020-05-15 03:55:00|5369.4|5368.4|5373.9|5372.9|5378.4|5377.4|5369.4|5368.4|245
1589515200000|2020-05-15 04:00:00|5374.4|5373.4|5373.9|5372.9|5378.4|5377.4|5372.4|5371.4|101
1589515500000|2020-05-15 04:05:00|5374.4|5373.4|5378.9|5377.9|5380.4|5379.4|5374.4|5373.4|234
1589515800000|2020-05-15 04:10:00|5379.4|5378.4|5378.4|5377.4|5382.4|5381.4|5377.4|5376.4|218
1589516100000|2020-05-15 04:15:00|5379.4|5378.4|5377.4|5376.4|5380.4|5379.4|5375.4|5374.4|216
1589516400000|2020-05-15 04:20:00|5376.9|5375.9|5380.4|5379.4|5383.4|5382.4|5376.9|5375.9|138
1589516700000|2020-05-15 04:25:00|5379.9|5378.9|5375.4|5374.4|5381.4|5380.4|5374.4|5373.4|127
1589517000000|2020-05-15 04:30:00|5378.4|5377.4|5378.4|5377.4|5383.4|5382.4|5377.4|5376.4|336
1589517300000|2020-05-15 04:35:00|5378.9|5377.9|5374.9|5373.9|5380.4|5379.4|5372.4|5371.4|189
1589517600000|2020-05-15 04:40:00|5374.4|5373.4|5376.9|5375.9|5377.9|5376.9|5373.9|5372.9|161
1589517900000|2020-05-15 04:45:00|5377.4|5376.4|5391.4|5390.4|5391.4|5390.4|5373.4|5372.4|380
1589518200000|2020-05-15 04:50:00|5393.4|5392.4|5396.4|5395.4|5397.4|5396.4|5391.4|5390.4|398
1589518500000|2020-05-15 04:55:00|5395.4|5394.4|5393.4|5392.4|5395.9|5394.9|5391.9|5390.9|239
1589518800000|2020-05-15 05:00:00|5394.4|5393.4|5410.4|5409.4|5410.4|5409.4|5393.4|5392.4|657
1589519100000|2020-05-15 05:05:00|5409.4|5408.4|5405.4|5404.4|5416.9|5415.9|5403.4|5402.4|820
1589519400000|2020-05-15 05:10:00|5404.9|5403.9|5409.4|5408.4|5409.4|5408.4|5403.4|5402.4|302
1589519700000|2020-05-15 05:15:00|5408.9|5407.9|5401.4|5400.4|5409.4|5408.4|5398.4|5397.4|347
1589520000000|2020-05-15 05:20:00|5400.4|5399.4|5393.9|5392.9|5402.4|5401.4|5390.4|5389.4|374
1589520300000|2020-05-15 05:25:00|5393.4|5392.4|5389.9|5388.9|5394.9|5393.9|5385.9|5384.9|265
1589520600000|2020-05-15 05:30:00|5390.4|5389.4|5399.4|5398.4|5400.4|5399.4|5389.4|5388.4|311
1589520900000|2020-05-15 05:35:00|5399.9|5398.9|5389.4|5388.4|5400.4|5399.4|5389.4|5388.4|279
1589521200000|2020-05-15 05:40:00|5388.4|5387.4|5388.4|5387.4|5391.4|5390.4|5385.4|5384.4|246
1589521500000|2020-05-15 05:45:00|5387.4|5386.4|5390.4|5389.4|5393.4|5392.4|5384.4|5383.4|301
1589521800000|2020-05-15 05:50:00|5389.9|5388.9|5384.4|5383.4|5389.9|5388.9|5382.9|5381.9|277
1589522100000|2020-05-15 05:55:00|5383.4|5382.4|5388.4|5387.4|5389.4|5388.4|5380.9|5379.9|351
1589522400000|2020-05-15 06:00:00|5386.3|5385.3|5404.8|5402.8|5407.8|5405.8|5381.8|5379.8|1189
1589522700000|2020-05-15 06:05:00|5405.3|5403.3|5410.8|5408.8|5410.8|5408.8|5399.8|5397.8|2038
1589523000000|2020-05-15 06:10:00|5411.3|5409.3|5403.8|5401.8|5411.8|5409.8|5403.8|5401.8|1544
1589523300000|2020-05-15 06:15:00|5404.3|5402.3|5400.8|5398.8|5404.3|5402.3|5400.3|5398.3|601
1589523600000|2020-05-15 06:20:00|5401.8|5399.8|5401.8|5399.8|5406.3|5404.3|5401.8|5399.8|469
1589523900000|2020-05-15 06:25:00|5402.3|5400.3|5406.3|5404.3|5408.8|5406.8|5401.8|5399.8|873
1589524200000|2020-05-15 06:30:00|5405.8|5401.8|5405.7|5401.7|5406.3|5402.3|5400.5|5396.5|0
1589524500000|2020-05-15 06:35:00|5405.2|5401.2|5403.1|5399.1|5407.8|5403.8|5399.8|5395.8|0
1589524800000|2020-05-15 06:40:00|5403|5399|5402.7|5398.7|5403.7|5399.7|5400.4|5396.4|0
1589525100000|2020-05-15 06:45:00|5402.2|5398.2|5406|5402|5406.8|5402.8|5401|5397|0
1589525400000|2020-05-15 06:50:00|5405.3|5401.3|5404.9|5400.9|5406.5|5402.5|5401.5|5397.5|0
1589525700000|2020-05-15 06:55:00|5405.5|5401.5|5407.2|5403.2|5409.2|5405.2|5404.3|5400.3|0
1589526000000|2020-05-15 07:00:00|5407.8|5403.8|5428.1|5424.1|5429.5|5425.5|5407.4|5403.4|0
1589526300000|2020-05-15 07:05:00|5427.9|5423.9|5423.9|5419.9|5428.3|5424.3|5421.8|5417.8|0
1589526600000|2020-05-15 07:10:00|5414.8|5411.8|5408.3|5405.3|5417.3|5414.3|5406.3|5403.3|409
1589526900000|2020-05-15 07:15:00|5407.8|5404.8|5410.3|5407.3|5411.8|5408.8|5407.8|5404.8|91
1589527200000|2020-05-15 07:20:00|5409.3|5406.3|5410.3|5407.3|5411.8|5408.8|5407.3|5404.3|115
1589527500000|2020-05-15 07:25:00|5409.8|5406.8|5408.3|5405.3|5412.3|5409.3|5406.8|5403.8|73
1589527800000|2020-05-15 07:30:00|5407.8|5404.8|5407.3|5404.3|5408.8|5405.8|5402.3|5399.3|279
1589528100000|2020-05-15 07:35:00|5407.8|5404.8|5410.3|5407.3|5410.3|5407.3|5405.3|5402.3|58
1589528400000|2020-05-15 07:40:00|5409.8|5406.8|5410.3|5407.3|5411.3|5408.3|5408.3|5405.3|58
1589528700000|2020-05-15 07:45:00|5411.3|5408.3|5407.3|5404.3|5411.3|5408.3|5406.8|5403.8|33
1589529000000|2020-05-15 07:50:00|5407.8|5404.8|5416.3|5413.3|5416.3|5413.3|5407.3|5404.3|41
1589529300000|2020-05-15 07:55:00|5415.8|5412.8|5412.8|5409.8|5416.3|5413.3|5411.3|5408.3|82
1589529600000|2020-05-15 08:00:00|5412.3|5409.3|5409.8|5406.8|5413.8|5410.8|5408.3|5405.3|121
1589529900000|2020-05-15 08:05:00|5410.3|5407.3|5406.8|5403.8|5410.8|5407.8|5403.8|5400.8|49
1589530200000|2020-05-15 08:10:00|5406.3|5403.3|5410.3|5407.3|5411.3|5408.3|5405.3|5402.3|108
1589530500000|2020-05-15 08:15:00|5410.8|5407.8|5413.3|5410.3|5413.3|5410.3|5408.3|5405.3|35
1589530800000|2020-05-15 08:20:00|5412.8|5409.8|5407.8|5404.8|5413.3|5410.3|5407.8|5404.8|34
1589531100000|2020-05-15 08:25:00|5408.3|5405.3|5409.8|5406.8|5412.3|5409.3|5407.8|5404.8|23
1589531400000|2020-05-15 08:30:00|5410.3|5407.3|5409.8|5406.8|5412.3|5409.3|5409.3|5406.3|18
1589531700000|2020-05-15 08:35:00|5410.3|5407.3|5403.8|5400.8|5412.3|5409.3|5403.8|5400.8|17
1589532000000|2020-05-15 08:40:00|5404.3|5401.3|5406.8|5403.8|5408.3|5405.3|5403.3|5400.3|51
1589532300000|2020-05-15 08:45:00|5407.3|5404.3|5407.3|5404.3|5408.3|5405.3|5403.3|5400.3|77
1589532600000|2020-05-15 08:50:00|5406.8|5403.8|5405.3|5402.3|5407.8|5404.8|5405.3|5402.3|52
1589532900000|2020-05-15 08:55:00|5405.8|5402.8|5409.3|5406.3|5409.3|5406.3|5405.3|5402.3|49
1589533200000|2020-05-15 09:00:00|5408.8|5405.8|5408.3|5405.3|5410.3|5407.3|5406.3|5403.3|47
1589533500000|2020-05-15 09:05:00|5408.8|5405.8|5411.3|5408.3|5412.3|5409.3|5408.8|5405.8|33
1589533800000|2020-05-15 09:10:00|5411.8|5408.8|5410.8|5407.8|5417.8|5414.8|5410.3|5407.3|81
1589534100000|2020-05-15 09:15:00|5411.3|5408.3|5412.3|5409.3|5412.8|5409.8|5409.3|5406.3|12
1589534400000|2020-05-15 09:20:00|5413.3|5410.3|5410.3|5407.3|5414.3|5411.3|5409.3|5406.3|22
1589534700000|2020-05-15 09:25:00|5409.8|5406.8|5410.3|5407.3|5413.3|5410.3|5409.3|5406.3|74
1589535000000|2020-05-15 09:30:00|5411.3|5408.3|5409.8|5406.8|5412.8|5409.8|5407.8|5404.8|46
1589535300000|2020-05-15 09:35:00|5409.3|5406.3|5404.3|5401.3|5412.3|5409.3|5402.3|5399.3|53
1589535600000|2020-05-15 09:40:00|5403.8|5400.8|5401.8|5398.8|5404.8|5401.8|5401.8|5398.8|25
1589535900000|2020-05-15 09:45:00|5402.3|5399.3|5403.3|5400.3|5406.3|5403.3|5401.3|5398.3|29
1589536200000|2020-05-15 09:50:00|5402.8|5399.8|5407.8|5404.8|5411.3|5408.3|5402.8|5399.8|56
1589536500000|2020-05-15 09:55:00|5407.3|5404.3|5409.8|5406.8|5410.3|5407.3|5406.3|5403.3|70
1589536800000|2020-05-15 10:00:00|5410.3|5407.3|5407.3|5404.3|5410.8|5407.8|5404.3|5401.3|40
1589537100000|2020-05-15 10:05:00|5407.8|5404.8|5413.3|5410.3|5413.3|5410.3|5406.8|5403.8|21
1589537400000|2020-05-15 10:10:00|5412.3|5409.3|5412.8|5409.8|5414.3|5411.3|5411.8|5408.8|45
1589537700000|2020-05-15 10:15:00|5413.3|5410.3|5413.3|5410.3|5416.3|5413.3|5413.3|5410.3|29
1589538000000|2020-05-15 10:20:00|5413.8|5410.8|5411.8|5408.8|5413.8|5410.8|5410.3|5407.3|31
1589538300000|2020-05-15 10:25:00|5412.3|5409.3|5408.8|5405.8|5412.8|5409.8|5408.3|5405.3|17
1589538600000|2020-05-15 10:30:00|5409.3|5406.3|5394.8|5391.8|5409.3|5406.3|5394.3|5391.3|118
1589538900000|2020-05-15 10:35:00|5394.3|5391.3|5388.8|5385.8|5394.3|5391.3|5388.8|5385.8|115
1589539200000|2020-05-15 10:40:00|5388.3|5385.3|5396.8|5393.8|5398.3|5395.3|5385.8|5382.8|88
1589539500000|2020-05-15 10:45:00|5397.3|5394.3|5400.3|5397.3|5402.3|5399.3|5395.3|5392.3|97
1589539800000|2020-05-15 10:50:00|5399.3|5396.3|5393.3|5390.3|5400.3|5397.3|5391.8|5388.8|84
1589540100000|2020-05-15 10:55:00|5393.8|5390.8|5390.3|5387.3|5396.3|5393.3|5387.8|5384.8|117
1589540400000|2020-05-15 11:00:00|5390.8|5387.8|5372.3|5369.3|5390.8|5387.8|5370.3|5367.3|263
1589540700000|2020-05-15 11:05:00|5372.8|5369.8|5379.3|5376.3|5381.3|5378.3|5367.3|5364.3|253
1589541000000|2020-05-15 11:10:00|5378.8|5375.8|5384.8|5381.8|5386.3|5383.3|5376.8|5373.8|87
1589541300000|2020-05-15 11:15:00|5384.3|5381.3|5385.8|5382.8|5387.8|5384.8|5383.3|5380.3|32
1589541600000|2020-05-15 11:20:00|5385.3|5382.3|5388.8|5385.8|5388.8|5385.8|5379.3|5376.3|43
1589541900000|2020-05-15 11:25:00|5389.3|5386.3|5385.3|5382.3|5389.3|5386.3|5384.3|5381.3|59
1589542200000|2020-05-15 11:30:00|5384.3|5381.3|5380.3|5377.3|5391.8|5388.8|5378.3|5375.3|140
1589542500000|2020-05-15 11:35:00|5379.8|5376.8|5376.8|5373.8|5382.3|5379.3|5375.8|5372.8|75
1589542800000|2020-05-15 11:40:00|5376.3|5373.3|5373.3|5370.3|5376.3|5373.3|5368.8|5365.8|73
1589543100000|2020-05-15 11:45:00|5372.8|5369.8|5377.3|5374.3|5378.3|5375.3|5370.8|5367.8|45
1589543400000|2020-05-15 11:50:00|5376.8|5373.8|5375.3|5372.3|5380.3|5377.3|5373.3|5370.3|51
1589543700000|2020-05-15 11:55:00|5375.8|5372.8|5371.8|5368.8|5377.3|5374.3|5368.8|5365.8|89
1589544000000|2020-05-15 12:00:00|5372.3|5369.3|5369.8|5366.8|5372.3|5369.3|5365.8|5362.8|69
1589544300000|2020-05-15 12:05:00|5369.3|5366.3|5376.3|5373.3|5378.3|5375.3|5367.8|5364.8|58
1589544600000|2020-05-15 12:10:00|5376.8|5373.8|5380.8|5377.8|5383.8|5380.8|5374.3|5371.3|114
1589544900000|2020-05-15 12:15:00|5380.3|5377.3|5385.8|5382.8|5389.3|5386.3|5379.3|5376.3|58
1589545200000|2020-05-15 12:20:00|5385.3|5382.3|5387.3|5384.3|5387.8|5384.8|5380.8|5377.8|20
1589545500000|2020-05-15 12:25:00|5386.8|5383.8|5381.8|5378.8|5386.8|5383.8|5379.3|5376.3|54
1589545800000|2020-05-15 12:30:00|5381.3|5378.3|5369.8|5366.8|5381.3|5378.3|5368.8|5365.8|108
1589546100000|2020-05-15 12:35:00|5369.3|5366.3|5370.8|5367.8|5373.8|5370.8|5365.8|5362.8|126
1589546400000|2020-05-15 12:40:00|5370.3|5367.3|5368.8|5365.8|5374.3|5371.3|5365.8|5362.8|39
1589546700000|2020-05-15 12:45:00|5368.3|5365.3|5370.3|5367.3|5372.3|5369.3|5368.3|5365.3|21
1589547000000|2020-05-15 12:50:00|5369.8|5366.8|5373.8|5370.8|5375.8|5372.8|5367.8|5364.8|26
1589547300000|2020-05-15 12:55:00|5374.3|5371.3|5374.8|5371.8|5376.8|5373.8|5372.3|5369.3|32
1589547600000|2020-05-15 13:00:00|5375.3|5372.3|5374.8|5371.8|5377.3|5374.3|5369.8|5366.8|54
1589547900000|2020-05-15 13:05:00|5374.3|5371.3|5373.8|5370.8|5378.3|5375.3|5371.3|5368.3|53
1589548200000|2020-05-15 13:10:00|5373.3|5370.3|5377.8|5374.8|5380.3|5377.3|5371.3|5368.3|43
1589548500000|2020-05-15 13:15:00|5377.3|5374.3|5382.8|5379.8|5382.8|5379.8|5376.3|5373.3|20
1589548800000|2020-05-15 13:20:00|5383.3|5380.3|5387.3|5384.3|5387.3|5384.3|5382.3|5379.3|51
1589549100000|2020-05-15 13:25:00|5387.8|5384.8|5384.8|5381.8|5389.3|5386.3|5381.8|5378.8|86
1589549400000|2020-05-15 13:30:00|5385.3|5382.3|5381.8|5378.8|5396.8|5393.8|5380.3|5377.3|169
1589549700000|2020-05-15 13:35:00|5381.3|5378.3|5394.3|5391.3|5394.3|5391.3|5373.8|5370.8|90
1589550000000|2020-05-15 13:40:00|5394.8|5391.8|5403.3|5400.3|5406.8|5403.8|5392.8|5389.8|105
1589550300000|2020-05-15 13:45:00|5402.8|5399.8|5399.8|5396.8|5405.3|5402.3|5395.3|5392.3|41
1589550600000|2020-05-15 13:50:00|5398.8|5395.8|5410.3|5407.3|5412.8|5409.8|5398.8|5395.8|38
1589550900000|2020-05-15 13:55:00|5410.8|5407.8|5403.8|5400.8|5410.8|5407.8|5403.3|5400.3|107
1589551200000|2020-05-15 14:00:00|5404.3|5401.3|5403.3|5400.3|5409.8|5406.8|5400.8|5397.8|122
1589551500000|2020-05-15 14:05:00|5402.8|5399.8|5410.8|5407.8|5411.3|5408.3|5402.3|5399.3|67
1589551800000|2020-05-15 14:10:00|5410.3|5407.3|5416.8|5413.8|5418.3|5415.3|5408.8|5405.8|111
1589552100000|2020-05-15 14:15:00|5416.3|5413.3|5416.8|5413.8|5423.8|5420.8|5416.3|5413.3|170
1589552400000|2020-05-15 14:20:00|5417.3|5414.3|5411.8|5408.8|5422.8|5419.8|5411.8|5408.8|66
1589552700000|2020-05-15 14:25:00|5412.3|5409.3|5413.8|5410.8|5415.8|5412.8|5411.8|5408.8|52
1589553000000|2020-05-15 14:30:00|5413.3|5410.3|5412.8|5409.8|5416.8|5413.8|5409.8|5406.8|51
1589553300000|2020-05-15 14:35:00|5412.3|5409.3|5412.8|5409.8|5419.3|5416.3|5407.3|5404.3|124
1589553600000|2020-05-15 14:40:00|5413.3|5410.3|5412.8|5409.8|5418.8|5415.8|5410.3|5407.3|60
1589553900000|2020-05-15 14:45:00|5412.3|5409.3|5413.8|5410.8|5415.8|5412.8|5409.8|5406.8|51
1589554200000|2020-05-15 14:50:00|5412.3|5409.3|5401.3|5398.3|5412.3|5409.3|5399.8|5396.8|90
1589554500000|2020-05-15 14:55:00|5401.8|5398.8|5401.3|5398.3|5405.3|5402.3|5399.3|5396.3|86
1589554800000|2020-05-15 15:00:00|5400.3|5397.3|5387.8|5384.8|5400.3|5397.3|5387.3|5384.3|151
1589555100000|2020-05-15 15:05:00|5387.3|5384.3|5395.8|5392.8|5396.3|5393.3|5385.3|5382.3|50
1589555400000|2020-05-15 15:10:00|5395.3|5392.3|5395.3|5392.3|5397.3|5394.3|5390.3|5387.3|91
1589555700000|2020-05-15 15:15:00|5394.8|5391.8|5396.3|5393.3|5397.8|5394.8|5391.8|5388.8|45
1589556000000|2020-05-15 15:20:00|5396.8|5393.8|5399.8|5396.8|5402.3|5399.3|5393.8|5390.8|49
1589556300000|2020-05-15 15:25:00|5400.3|5397.3|5398.3|5395.3|5404.8|5401.8|5398.3|5395.3|134
1589556600000|2020-05-15 15:30:00|5398.8|5395.8|5403.3|5400.3|5406.3|5403.3|5396.8|5393.8|80
1589556900000|2020-05-15 15:35:00|5404.3|5401.3|5397.8|5394.8|5404.3|5401.3|5396.3|5393.3|61
1589557200000|2020-05-15 15:40:00|5398.3|5395.3|5396.8|5393.8|5400.3|5397.3|5388.8|5385.8|100
1589557500000|2020-05-15 15:45:00|5397.3|5394.3|5393.3|5390.3|5399.8|5396.8|5391.3|5388.3|32
1589557800000|2020-05-15 15:50:00|5392.8|5389.8|5395.3|5392.3|5397.8|5394.8|5392.3|5389.3|22
1589558100000|2020-05-15 15:55:00|5395.8|5392.8|5403.3|5400.3|5403.3|5400.3|5395.8|5392.8|27
1589558400000|2020-05-15 16:00:00|5402.3|5399.3|5411.3|5408.3|5411.3|5408.3|5400.3|5397.3|32
1589558700000|2020-05-15 16:05:00|5410.8|5407.8|5413.8|5410.8|5414.3|5411.3|5409.3|5406.3|32
1589559000000|2020-05-15 16:10:00|5413.3|5410.3|5408.8|5405.8|5414.3|5411.3|5407.8|5404.8|26
1589559300000|2020-05-15 16:15:00|5408.3|5405.3|5410.8|5407.8|5411.3|5408.3|5405.8|5402.8|27
1589559600000|2020-05-15 16:20:00|5411.3|5408.3|5418.3|5415.3|5419.8|5416.8|5411.3|5408.3|30
1589559900000|2020-05-15 16:25:00|5417.8|5414.8|5414.8|5411.8|5419.3|5416.3|5413.8|5410.8|19
1589560200000|2020-05-15 16:30:00|5415.3|5412.3|5416.8|5413.8|5417.3|5414.3|5412.3|5409.3|12
1589560500000|2020-05-15 16:35:00|5417.3|5414.3|5412.8|5409.8|5417.3|5414.3|5411.3|5408.3|20
1589560800000|2020-05-15 16:40:00|5413.3|5410.3|5411.8|5408.8|5416.8|5413.8|5411.3|5408.3|35
1589561100000|2020-05-15 16:45:00|5411.3|5408.3|5409.8|5406.8|5412.8|5409.8|5407.3|5404.3|28
1589561400000|2020-05-15 16:50:00|5410.3|5407.3|5410.8|5407.8|5412.3|5409.3|5408.8|5405.8|16
1589561700000|2020-05-15 16:55:00|5410.3|5407.3|5408.3|5405.3|5410.8|5407.8|5403.8|5400.8|39
1589562000000|2020-05-15 17:00:00|5407.8|5404.8|5413.8|5410.8|5416.3|5413.3|5407.3|5404.3|89
1589562300000|2020-05-15 17:05:00|5413.3|5410.3|5412.8|5409.8|5414.3|5411.3|5411.8|5408.8|8
1589562600000|2020-05-15 17:10:00|5413.3|5410.3|5420.8|5417.8|5421.3|5418.3|5413.3|5410.3|15
1589562900000|2020-05-15 17:15:00|5421.3|5418.3|5418.3|5415.3|5421.8|5418.8|5417.8|5414.8|11
1589563200000|2020-05-15 17:20:00|5417.8|5414.8|5417.8|5414.8|5418.3|5415.3|5416.8|5413.8|7
1589563500000|2020-05-15 17:25:00|5418.3|5415.3|5420.8|5417.8|5420.8|5417.8|5416.8|5413.8|6
1589563800000|2020-05-15 17:30:00|5420.3|5417.3|5418.3|5415.3|5420.3|5417.3|5416.8|5413.8|8
1589564100000|2020-05-15 17:35:00|5418.8|5415.8|5416.8|5413.8|5419.3|5416.3|5416.3|5413.3|10
1589564400000|2020-05-15 17:40:00|5417.3|5414.3|5415.3|5412.3|5417.8|5414.8|5415.3|5412.3|12
1589564700000|2020-05-15 17:45:00|5415.8|5412.8|5410.8|5407.8|5415.8|5412.8|5407.8|5404.8|22
1589565000000|2020-05-15 17:50:00|5410.3|5407.3|5416.3|5413.3|5417.8|5414.8|5408.8|5405.8|20
1589565300000|2020-05-15 17:55:00|5416.8|5413.8|5419.3|5416.3|5420.3|5417.3|5415.8|5412.8|26
1589565600000|2020-05-15 18:00:00|5420.3|5417.3|5428.8|5425.8|5428.8|5425.8|5419.8|5416.8|46
1589565900000|2020-05-15 18:05:00|5428.3|5425.3|5425.3|5422.3|5428.8|5425.8|5425.3|5422.3|20
1589566200000|2020-05-15 18:10:00|5424.8|5421.8|5421.8|5418.8|5424.8|5421.8|5421.3|5418.3|31
1589566500000|2020-05-15 18:15:00|5421.3|5418.3|5424.3|5421.3|5425.8|5422.8|5421.3|5418.3|13
1589566800000|2020-05-15 18:20:00|5424.8|5421.8|5426.8|5423.8|5429.3|5426.3|5424.3|5421.3|22
1589567100000|2020-05-15 18:25:00|5425.8|5422.8|5427.3|5424.3|5429.3|5426.3|5424.8|5421.8|39
1589567400000|2020-05-15 18:30:00|5427.8|5424.8|5419.3|5416.3|5427.8|5424.8|5418.8|5415.8|20
1589567700000|2020-05-15 18:35:00|5419.8|5416.8|5415.3|5412.3|5420.3|5417.3|5412.8|5409.8|13
1589568000000|2020-05-15 18:40:00|5415.8|5412.8|5415.8|5412.8|5418.8|5415.8|5415.8|5412.8|13
1589568300000|2020-05-15 18:45:00|5415.3|5412.3|5416.8|5413.8|5420.3|5417.3|5414.8|5411.8|16
1589568600000|2020-05-15 18:50:00|5417.3|5414.3|5418.8|5415.8|5421.3|5418.3|5417.3|5414.3|12
1589568900000|2020-05-15 18:55:00|5419.3|5416.3|5410.8|5407.8|5419.3|5416.3|5409.3|5406.3|43
1589569200000|2020-05-15 19:00:00|5411.3|5408.3|5417.8|5414.8|5419.3|5416.3|5407.8|5404.8|56
1589569500000|2020-05-15 19:05:00|5417.3|5414.3|5421.3|5418.3|5421.8|5418.8|5416.8|5413.8|32
1589569800000|2020-05-15 19:10:00|5419.8|5416.8|5419.8|5416.8|5421.8|5418.8|5416.8|5413.8|38
1589570100000|2020-05-15 19:15:00|5419.3|5416.3|5419.3|5416.3|5419.3|5416.3|5413.8|5410.8|31
1589570400000|2020-05-15 19:20:00|5419.8|5416.8|5421.8|5418.8|5424.8|5421.8|5419.8|5416.8|31
1589570700000|2020-05-15 19:25:00|5422.3|5419.3|5421.8|5418.8|5425.3|5422.3|5420.8|5417.8|41
1589571000000|2020-05-15 19:30:00|5422.3|5419.3|5422.8|5419.8|5424.3|5421.3|5418.3|5415.3|108
1589571300000|2020-05-15 19:35:00|5423.3|5420.3|5414.8|5411.8|5424.3|5421.3|5412.8|5409.8|60
1589571600000|2020-05-15 19:40:00|5416.8|5413.8|5424.8|5421.8|5425.3|5422.3|5415.3|5412.3|307
1589571900000|2020-05-15 19:45:00|5424.3|5421.3|5435.8|5432.8|5439.8|5436.8|5422.3|5419.3|450
1589572200000|2020-05-15 19:50:00|5434.3|5431.3|5437.8|5434.8|5443.3|5440.3|5431.8|5428.8|485
1589572500000|2020-05-15 19:55:00|5437.3|5434.3|5444.8|5441.8|5449.8|5446.8|5437.3|5434.3|398
1589572800000|2020-05-15 20:00:00|5445.3|5442.3|5436.8|5433.8|5446.3|5443.3|5436.8|5433.8|25
1589573100000|2020-05-15 20:05:00|5437.3|5434.3|5433.8|5430.8|5438.8|5435.8|5433.8|5430.8|29
1589573400000|2020-05-15 20:10:00|5433.3|5430.3|5429.3|5426.3|5433.8|5430.8|5428.8|5425.8|37
1589573700000|2020-05-15 20:15:00|5428.8|5425.8|5429.3|5426.3|5430.3|5427.3|5427.3|5424.3|13
1589574000000|2020-05-15 20:20:00|5427.8|5424.8|5427.8|5424.8|5427.8|5424.8|5427.8|5424.8|1
1589574300000|2020-05-15 20:25:00|5428.3|5425.3|5428.8|5425.8|5428.8|5425.8|5428.3|5425.3|6
1589574600000|2020-05-15 20:30:00|5429.3|5426.3|5435.8|5432.8|5436.3|5433.3|5429.3|5426.3|10
1589574900000|2020-05-15 20:35:00|5436.3|5433.3|5440.3|5437.3|5440.3|5437.3|5436.3|5433.3|4
1589575200000|2020-05-15 20:40:00|5440.8|5437.8|5438.8|5435.8|5441.8|5438.8|5436.3|5433.3|11
1589575500000|2020-05-15 20:45:00|5440.3|5437.3|5438.8|5435.8|5442.8|5439.8|5438.3|5435.3|59
1589575800000|2020-05-15 20:50:00|5439.3|5436.3|5438.8|5435.8|5439.8|5436.8|5436.8|5433.8|16
1589576100000|2020-05-15 20:55:00|5439.8|5436.8|5440.3|5437.3|5443.3|5440.3|5437.8|5434.8|28
1589576400000|2020-05-15 21:00:00|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|0
1589752800000|2020-05-17 22:00:00|5440.7|5436.7|5427.2|5423.2|5441.1|5437.1|5424.3|5420.3|0
1589753100000|2020-05-17 22:05:00|5427.5|5423.5|5437.8|5433.8|5438.6|5434.6|5425.3|5421.3|0
1589753400000|2020-05-17 22:10:00|5437.5|5433.5|5438|5434|5440.9|5436.9|5434.7|5430.7|0
1589753700000|2020-05-17 22:15:00|5437.4|5433.4|5433.7|5429.7|5437.6|5433.6|5429.6|5425.6|0
1589754000000|2020-05-17 22:20:00|5433.4|5429.4|5440.1|5436.1|5440.1|5436.1|5433.2|5429.2|0
1589754300000|2020-05-17 22:25:00|5440.7|5436.7|5441.6|5437.6|5443.4|5439.4|5438.8|5434.8|0
1589754600000|2020-05-17 22:30:00|5442.2|5438.2|5437.4|5433.4|5442.7|5438.7|5434.5|5430.5|0
1589754900000|2020-05-17 22:35:00|5438|5434|5441.2|5437.2|5442.7|5438.7|5437.4|5433.4|0
1589755200000|2020-05-17 22:40:00|5441|5437|5444.6|5440.6|5446.9|5442.9|5440.9|5436.9|0
1589755500000|2020-05-17 22:45:00|5445.2|5441.2|5465.8|5461.8|5465.8|5461.8|5445.2|5441.2|0
1589755800000|2020-05-17 22:50:00|5464.9|5460.9|5465.4|5461.4|5474.9|5470.9|5458.8|5454.8|0
1589756100000|2020-05-17 22:55:00|5463.4|5459.4|5461.3|5457.3|5469.8|5465.8|5459.2|5455.2|0
1589756400000|2020-05-17 23:00:00|5461.9|5457.9|5468.8|5464.8|5471.7|5467.7|5459.4|5455.4|0
1589756700000|2020-05-17 23:05:00|5468.7|5464.7|5464.7|5460.7|5469.3|5465.3|5460.7|5456.7|0
1589757000000|2020-05-17 23:10:00|5465.3|5461.3|5460|5456|5465.3|5461.3|5459.9|5455.9|0
1589757300000|2020-05-17 23:15:00|5459.6|5455.6|5466.1|5462.1|5467.9|5463.9|5456.2|5452.2|0
1589757600000|2020-05-17 23:20:00|5465.4|5461.4|5467.5|5463.5|5469.8|5465.8|5463.4|5459.4|0
1589757900000|2020-05-17 23:25:00|5468|5464|5465.2|5461.2|5468.6|5464.6|5464|5460|0
1589758200000|2020-05-17 23:30:00|5465.8|5461.8|5463|5459|5465.8|5461.8|5457.3|5453.3|0
1589758500000|2020-05-17 23:35:00|5463.6|5459.6|5458.9|5454.9|5463.6|5459.6|5458.4|5454.4|0
1589758800000|2020-05-17 23:40:00|5459.5|5455.5|5455.6|5451.6|5461.1|5457.1|5455|5451|0
1589759100000|2020-05-17 23:45:00|5455|5451|5461.8|5457.8|5461.8|5457.8|5452.8|5448.8|0
1589759400000|2020-05-17 23:50:00|5462.8|5459.8|5480.3|5478.3|5480.8|5478.8|5455.8|5453.8|832
1589759700000|2020-05-17 23:55:00|5479.8|5477.8|5471.3|5469.3|5479.8|5477.8|5466.3|5464.3|322
1589760000000|2020-05-18 00:00:00|5472.8|5470.8|5458.8|5457.8|5472.8|5470.8|5457.3|5456.3|644
1589760300000|2020-05-18 00:05:00|5457.3|5456.3|5470.3|5469.3|5470.8|5469.8|5457.3|5456.3|466
1589760600000|2020-05-18 00:10:00|5470.8|5469.8|5459.3|5458.3|5472.3|5471.3|5455.3|5454.3|509
1589760900000|2020-05-18 00:15:00|5459.8|5458.8|5468.8|5467.8|5474.3|5473.3|5456.8|5455.8|385
1589761200000|2020-05-18 00:20:00|5468.3|5467.3|5475.8|5474.8|5478.3|5477.3|5464.8|5463.8|279
1589761500000|2020-05-18 00:25:00|5475.3|5474.3|5474.3|5473.3|5482.8|5481.8|5473.3|5472.3|396
1589761800000|2020-05-18 00:30:00|5474.8|5473.8|5474.3|5473.3|5480.3|5479.3|5470.3|5469.3|313
1589762100000|2020-05-18 00:35:00|5473.8|5472.8|5470.3|5469.3|5474.8|5473.8|5469.3|5468.3|173
1589762400000|2020-05-18 00:40:00|5469.3|5468.3|5469.8|5468.8|5474.3|5473.3|5466.3|5465.3|180
1589762700000|2020-05-18 00:45:00|5469.3|5468.3|5460.8|5459.8|5470.8|5469.8|5460.8|5459.8|181
1589763000000|2020-05-18 00:50:00|5460.3|5459.3|5456.8|5455.8|5462.3|5461.3|5454.8|5453.8|192
1589763300000|2020-05-18 00:55:00|5455.8|5454.8|5462.3|5461.3|5463.3|5462.3|5454.8|5453.8|197
1589763600000|2020-05-18 01:00:00|5463.3|5462.3|5467.8|5466.8|5469.3|5468.3|5460.3|5459.3|263
1589763900000|2020-05-18 01:05:00|5468.3|5467.3|5474.3|5473.3|5478.3|5477.3|5468.3|5467.3|282
1589764200000|2020-05-18 01:10:00|5474.8|5473.8|5474.3|5473.3|5479.3|5478.3|5471.3|5470.3|295
1589764500000|2020-05-18 01:15:00|5473.8|5472.8|5472.8|5471.8|5476.3|5475.3|5471.3|5470.3|263
1589764800000|2020-05-18 01:20:00|5472.3|5471.3|5468.3|5467.3|5474.3|5473.3|5468.3|5467.3|211
1589765100000|2020-05-18 01:25:00|5468.8|5467.8|5464.3|5463.3|5474.8|5473.8|5464.3|5463.3|308
1589765400000|2020-05-18 01:30:00|5464.8|5463.8|5461.3|5460.3|5468.8|5467.8|5461.3|5460.3|307
1589765700000|2020-05-18 01:35:00|5461.8|5460.8|5467.3|5466.3|5470.3|5469.3|5457.3|5456.3|233
1589766000000|2020-05-18 01:40:00|5466.8|5465.8|5475.8|5474.8|5478.3|5477.3|5465.3|5464.3|347
1589766300000|2020-05-18 01:45:00|5476.3|5475.3|5477.3|5476.3|5482.8|5481.8|5476.3|5475.3|288
1589766600000|2020-05-18 01:50:00|5476.8|5475.8|5477.3|5476.3|5478.3|5477.3|5470.3|5469.3|192
1589766900000|2020-05-18 01:55:00|5477.8|5476.8|5480.3|5479.3|5484.3|5483.3|5477.3|5476.3|220
1589767200000|2020-05-18 02:00:00|5479.8|5478.8|5477.3|5476.3|5482.8|5481.8|5475.3|5474.3|226
1589767500000|2020-05-18 02:05:00|5477.8|5476.8|5473.3|5472.3|5480.3|5479.3|5473.3|5472.3|146
1589767800000|2020-05-18 02:10:00|5474.3|5473.3|5483.3|5482.3|5485.3|5484.3|5474.3|5473.3|281
1589768100000|2020-05-18 02:15:00|5484.3|5483.3|5486.8|5485.8|5490.3|5489.3|5484.3|5483.3|243
1589768400000|2020-05-18 02:20:00|5487.3|5486.3|5483.8|5482.8|5487.3|5486.3|5482.3|5481.3|185
1589768700000|2020-05-18 02:25:00|5483.3|5482.3|5485.8|5484.8|5488.3|5487.3|5482.8|5481.8|157
1589769000000|2020-05-18 02:30:00|5486.3|5485.3|5481.3|5480.3|5487.8|5486.8|5481.3|5480.3|204
1589769300000|2020-05-18 02:35:00|5480.8|5479.8|5477.3|5476.3|5480.8|5479.8|5476.3|5475.3|230
1589769600000|2020-05-18 02:40:00|5477.8|5476.8|5476.3|5475.3|5479.3|5478.3|5473.3|5472.3|253
1589769900000|2020-05-18 02:45:00|5476.8|5475.8|5471.3|5470.3|5477.8|5476.8|5470.3|5469.3|224
1589770200000|2020-05-18 02:50:00|5471.8|5470.8|5473.3|5472.3|5473.8|5472.8|5469.3|5468.3|154
1589770500000|2020-05-18 02:55:00|5473.8|5472.8|5471.3|5470.3|5474.3|5473.3|5470.3|5469.3|270
1589770800000|2020-05-18 03:00:00|5470.3|5469.3|5471.3|5470.3|5472.3|5471.3|5469.3|5468.3|267
1589771100000|2020-05-18 03:05:00|5470.8|5469.8|5470.3|5469.3|5473.3|5472.3|5468.3|5467.3|265
1589771400000|2020-05-18 03:10:00|5470.8|5469.8|5470.3|5469.3|5472.3|5471.3|5470.3|5469.3|120
1589771700000|2020-05-18 03:15:00|5471.3|5470.3|5483.8|5482.8|5484.3|5483.3|5471.3|5470.3|275
1589772000000|2020-05-18 03:20:00|5483.3|5482.3|5479.3|5478.3|5483.3|5482.3|5478.3|5477.3|187
1589772300000|2020-05-18 03:25:00|5479.8|5478.8|5478.3|5477.3|5481.3|5480.3|5476.3|5475.3|103
1589772600000|2020-05-18 03:30:00|5478.8|5477.8|5477.3|5476.3|5479.3|5478.3|5475.3|5474.3|105
1589772900000|2020-05-18 03:35:00|5476.3|5475.3|5471.8|5470.8|5476.3|5475.3|5471.3|5470.3|228
1589773200000|2020-05-18 03:40:00|5472.3|5471.3|5471.3|5470.3|5474.3|5473.3|5470.3|5469.3|101
1589773500000|2020-05-18 03:45:00|5470.8|5469.8|5470.3|5469.3|5471.3|5470.3|5468.3|5467.3|148
1589773800000|2020-05-18 03:50:00|5469.8|5468.8|5470.3|5469.3|5471.3|5470.3|5468.3|5467.3|109
1589774100000|2020-05-18 03:55:00|5470.8|5469.8|5467.8|5466.8|5470.8|5469.8|5467.3|5466.3|109
1589774400000|2020-05-18 04:00:00|5468.3|5467.3|5475.3|5474.3|5476.3|5475.3|5467.8|5466.8|190
1589774700000|2020-05-18 04:05:00|5475.8|5474.8|5470.3|5469.3|5476.3|5475.3|5470.3|5469.3|187
1589775000000|2020-05-18 04:10:00|5471.3|5470.3|5465.3|5464.3|5472.3|5471.3|5465.3|5464.3|156
1589775300000|2020-05-18 04:15:00|5465.8|5464.8|5465.3|5464.3|5469.3|5468.3|5465.3|5464.3|297
1589775600000|2020-05-18 04:20:00|5466.3|5465.3|5470.3|5469.3|5470.3|5469.3|5462.8|5461.8|273
1589775900000|2020-05-18 04:25:00|5471.3|5470.3|5466.8|5465.8|5472.3|5471.3|5464.3|5463.3|162
1589776200000|2020-05-18 04:30:00|5467.3|5466.3|5472.3|5471.3|5473.8|5472.8|5467.3|5466.3|443
1589776500000|2020-05-18 04:35:00|5472.8|5471.8|5472.3|5471.3|5474.3|5473.3|5471.3|5470.3|252
1589776800000|2020-05-18 04:40:00|5473.3|5472.3|5472.3|5471.3|5474.3|5473.3|5469.3|5468.3|351
1589777100000|2020-05-18 04:45:00|5471.8|5470.8|5472.8|5471.8|5474.3|5473.3|5471.3|5470.3|137
1589777400000|2020-05-18 04:50:00|5473.3|5472.3|5475.3|5474.3|5476.3|5475.3|5472.3|5471.3|152
1589777700000|2020-05-18 04:55:00|5474.8|5473.8|5475.3|5474.3|5478.3|5477.3|5472.3|5471.3|201
1589778000000|2020-05-18 05:00:00|5476.3|5475.3|5475.3|5474.3|5478.3|5477.3|5472.8|5471.8|184
1589778300000|2020-05-18 05:05:00|5474.8|5473.8|5474.8|5473.8|5476.3|5475.3|5473.3|5472.3|167
1589778600000|2020-05-18 05:10:00|5475.3|5474.3|5472.3|5471.3|5476.3|5475.3|5471.3|5470.3|376
1589778900000|2020-05-18 05:15:00|5473.3|5472.3|5471.3|5470.3|5474.3|5473.3|5471.3|5470.3|154
1589779200000|2020-05-18 05:20:00|5472.3|5471.3|5472.3|5471.3|5475.3|5474.3|5472.3|5471.3|278
1589779500000|2020-05-18 05:25:00|5472.8|5471.8|5467.3|5466.3|5473.3|5472.3|5465.3|5464.3|361
1589779800000|2020-05-18 05:30:00|5468.3|5467.3|5463.3|5462.3|5468.3|5467.3|5462.8|5461.8|311
1589780100000|2020-05-18 05:35:00|5462.8|5461.8|5462.3|5461.3|5464.3|5463.3|5460.3|5459.3|469
1589780400000|2020-05-18 05:40:00|5463.3|5462.3|5461.3|5460.3|5463.3|5462.3|5459.3|5458.3|397
1589780700000|2020-05-18 05:45:00|5462.3|5461.3|5453.3|5452.3|5462.3|5461.3|5453.3|5452.3|636
1589781000000|2020-05-18 05:50:00|5452.3|5451.3|5455.3|5454.3|5457.3|5456.3|5449.3|5448.3|798
1589781300000|2020-05-18 05:55:00|5456.3|5455.3|5454.3|5453.3|5457.3|5456.3|5453.3|5452.3|416
1589781600000|2020-05-18 06:00:00|5454.8|5452.8|5464.8|5462.8|5464.8|5462.8|5454.3|5452.3|700
1589781900000|2020-05-18 06:05:00|5465.3|5463.3|5461.8|5459.8|5467.3|5465.3|5461.3|5459.3|888
1589782200000|2020-05-18 06:10:00|5461.3|5459.3|5471.3|5469.3|5471.8|5469.8|5461.3|5459.3|1017
1589782500000|2020-05-18 06:15:00|5470.8|5468.8|5473.8|5471.8|5474.8|5472.8|5466.8|5464.8|601
1589782800000|2020-05-18 06:20:00|5472.8|5470.8|5479.8|5477.8|5480.8|5478.8|5472.3|5470.3|501
1589783100000|2020-05-18 06:25:00|5478.8|5476.8|5485.8|5483.8|5486.8|5484.8|5477.8|5475.8|878
1589783400000|2020-05-18 06:30:00|5486.8|5482.8|5481.2|5477.2|5491.8|5487.8|5480.4|5476.4|1
1589783700000|2020-05-18 06:35:00|5481|5477|5477.9|5473.9|5481.7|5477.7|5477.6|5473.6|0
1589784000000|2020-05-18 06:40:00|5478.4|5474.4|5479.6|5475.6|5480.8|5476.8|5476.7|5472.7|0
1589784300000|2020-05-18 06:45:00|5479.4|5475.4|5477|5473|5479.6|5475.6|5475.4|5471.4|0
1589784600000|2020-05-18 06:50:00|5476.5|5472.5|5478.1|5474.1|5479.3|5475.3|5475.4|5471.4|0
1589784900000|2020-05-18 06:55:00|5478|5474|5480.6|5476.6|5481.7|5477.7|5477.5|5473.5|0
1589785200000|2020-05-18 07:00:00|5481.1|5477.1|5490.9|5486.9|5491.5|5487.5|5480.6|5476.6|0
1589785500000|2020-05-18 07:05:00|5490.2|5486.2|5488.2|5484.2|5499.3|5495.3|5487|5483|0
1589785800000|2020-05-18 07:10:00|5497.3|5494.3|5492.8|5489.8|5497.3|5494.3|5489.3|5486.3|337
1589786100000|2020-05-18 07:15:00|5493.3|5490.3|5491.3|5488.3|5497.3|5494.3|5487.8|5484.8|208
1589786400000|2020-05-18 07:20:00|5491.8|5488.8|5490.8|5487.8|5492.8|5489.8|5489.3|5486.3|48
1589786700000|2020-05-18 07:25:00|5491.3|5488.3|5488.3|5485.3|5493.3|5490.3|5487.3|5484.3|15
1589787000000|2020-05-18 07:30:00|5487.8|5484.8|5490.3|5487.3|5495.3|5492.3|5487.3|5484.3|68
1589787300000|2020-05-18 07:35:00|5490.8|5487.8|5487.8|5484.8|5492.3|5489.3|5484.8|5481.8|30
1589787600000|2020-05-18 07:40:00|5488.3|5485.3|5491.8|5488.8|5492.8|5489.8|5487.3|5484.3|37
1589787900000|2020-05-18 07:45:00|5492.3|5489.3|5492.3|5489.3|5494.8|5491.8|5491.8|5488.8|39
1589788200000|2020-05-18 07:50:00|5492.8|5489.8|5493.3|5490.3|5495.3|5492.3|5491.3|5488.3|32
1589788500000|2020-05-18 07:55:00|5492.8|5489.8|5497.3|5494.3|5498.3|5495.3|5492.8|5489.8|46
1589788800000|2020-05-18 08:00:00|5496.8|5493.8|5501.3|5498.3|5503.3|5500.3|5496.3|5493.3|137
1589789100000|2020-05-18 08:05:00|5502.3|5499.3|5501.3|5498.3|5507.3|5504.3|5499.3|5496.3|279
1589789400000|2020-05-18 08:10:00|5501.8|5498.8|5499.8|5496.8|5506.3|5503.3|5499.8|5496.8|113
1589789700000|2020-05-18 08:15:00|5500.3|5497.3|5503.3|5500.3|5506.3|5503.3|5499.8|5496.8|38
1589790000000|2020-05-18 08:20:00|5504.3|5501.3|5501.8|5498.8|5504.3|5501.3|5498.3|5495.3|89
1589790300000|2020-05-18 08:25:00|5501.3|5498.3|5503.3|5500.3|5505.3|5502.3|5501.3|5498.3|79
1589790600000|2020-05-18 08:30:00|5503.8|5500.8|5504.3|5501.3|5506.8|5503.8|5502.3|5499.3|37
1589790900000|2020-05-18 08:35:00|5504.8|5501.8|5512.3|5509.3|5514.3|5511.3|5504.8|5501.8|183
1589791200000|2020-05-18 08:40:00|5513.3|5510.3|5512.3|5509.3|5515.3|5512.3|5511.3|5508.3|36
1589791500000|2020-05-18 08:45:00|5513.3|5510.3|5510.3|5507.3|5513.8|5510.8|5509.3|5506.3|22
1589791800000|2020-05-18 08:50:00|5511.3|5508.3|5510.3|5507.3|5511.8|5508.8|5507.8|5504.8|33
1589792100000|2020-05-18 08:55:00|5509.8|5506.8|5508.8|5505.8|5510.3|5507.3|5507.3|5504.3|19
1589792400000|2020-05-18 09:00:00|5509.3|5506.3|5504.3|5501.3|5511.3|5508.3|5503.8|5500.8|26
1589792700000|2020-05-18 09:05:00|5504.8|5501.8|5505.3|5502.3|5508.8|5505.8|5503.8|5500.8|37
1589793000000|2020-05-18 09:10:00|5505.8|5502.8|5508.3|5505.3|5510.3|5507.3|5504.8|5501.8|62
1589793300000|2020-05-18 09:15:00|5508.8|5505.8|5506.3|5503.3|5509.3|5506.3|5504.8|5501.8|39
1589793600000|2020-05-18 09:20:00|5506.8|5503.8|5503.8|5500.8|5508.3|5505.3|5502.3|5499.3|52
1589793900000|2020-05-18 09:25:00|5504.3|5501.3|5497.3|5494.3|5504.3|5501.3|5497.3|5494.3|30
1589794200000|2020-05-18 09:30:00|5496.8|5493.8|5495.3|5492.3|5498.3|5495.3|5495.3|5492.3|60
1589794500000|2020-05-18 09:35:00|5496.3|5493.3|5500.3|5497.3|5500.3|5497.3|5495.3|5492.3|30
1589794800000|2020-05-18 09:40:00|5500.8|5497.8|5500.3|5497.3|5503.3|5500.3|5499.8|5496.8|52
1589795100000|2020-05-18 09:45:00|5500.8|5497.8|5501.8|5498.8|5503.3|5500.3|5499.3|5496.3|17
1589795400000|2020-05-18 09:50:00|5501.3|5498.3|5502.3|5499.3|5502.3|5499.3|5500.8|5497.8|34
1589795700000|2020-05-18 09:55:00|5501.3|5498.3|5500.3|5497.3|5502.8|5499.8|5499.3|5496.3|33
1589796000000|2020-05-18 10:00:00|5500.8|5497.8|5502.3|5499.3|5503.3|5500.3|5500.3|5497.3|75
1589796300000|2020-05-18 10:05:00|5503.3|5500.3|5502.8|5499.8|5503.3|5500.3|5502.3|5499.3|11
1589796600000|2020-05-18 10:10:00|5503.3|5500.3|5507.3|5504.3|5507.3|5504.3|5502.3|5499.3|41
1589796900000|2020-05-18 10:15:00|5506.8|5503.8|5503.8|5500.8|5507.3|5504.3|5503.3|5500.3|30
1589797200000|2020-05-18 10:20:00|5503.3|5500.3|5501.8|5498.8|5504.3|5501.3|5500.3|5497.3|37
1589797500000|2020-05-18 10:25:00|5501.3|5498.3|5503.8|5500.8|5504.8|5501.8|5501.3|5498.3|59
1589797800000|2020-05-18 10:30:00|5504.3|5501.3|5503.3|5500.3|5504.3|5501.3|5501.3|5498.3|47
1589798100000|2020-05-18 10:35:00|5502.3|5499.3|5504.8|5501.8|5505.3|5502.3|5502.3|5499.3|16
1589798400000|2020-05-18 10:40:00|5505.3|5502.3|5506.3|5503.3|5508.3|5505.3|5505.3|5502.3|33
1589798700000|2020-05-18 10:45:00|5505.3|5502.3|5502.8|5499.8|5505.8|5502.8|5502.3|5499.3|25
1589799000000|2020-05-18 10:50:00|5503.3|5500.3|5503.8|5500.8|5504.8|5501.8|5501.8|5498.8|4
1589799300000|2020-05-18 10:55:00|5504.3|5501.3|5509.8|5506.8|5509.8|5506.8|5503.3|5500.3|23
1589799600000|2020-05-18 11:00:00|5510.8|5507.8|5504.8|5501.8|5511.3|5508.3|5504.8|5501.8|46
1589799900000|2020-05-18 11:05:00|5505.3|5502.3|5505.8|5502.8|5506.3|5503.3|5504.8|5501.8|9
1589800200000|2020-05-18 11:10:00|5506.3|5503.3|5505.8|5502.8|5508.3|5505.3|5503.8|5500.8|38
1589800500000|2020-05-18 11:15:00|5506.3|5503.3|5507.3|5504.3|5509.3|5506.3|5505.3|5502.3|38
1589800800000|2020-05-18 11:20:00|5506.8|5503.8|5505.8|5502.8|5507.3|5504.3|5504.3|5501.3|28
1589801100000|2020-05-18 11:25:00|5506.3|5503.3|5505.3|5502.3|5508.3|5505.3|5504.8|5501.8|23
1589801400000|2020-05-18 11:30:00|5505.8|5502.8|5504.8|5501.8|5510.3|5507.3|5504.8|5501.8|55
1589801700000|2020-05-18 11:35:00|5505.8|5502.8|5508.8|5505.8|5509.3|5506.3|5505.3|5502.3|41
1589802000000|2020-05-18 11:40:00|5509.3|5506.3|5515.3|5512.3|5516.8|5513.8|5509.3|5506.3|46
1589802300000|2020-05-18 11:45:00|5514.3|5511.3|5525.3|5522.3|5526.8|5523.8|5514.3|5511.3|114
1589802600000|2020-05-18 11:50:00|5524.3|5521.3|5525.3|5522.3|5528.3|5525.3|5523.8|5520.8|39
1589802900000|2020-05-18 11:55:00|5524.8|5521.8|5535.3|5532.3|5536.8|5533.8|5524.3|5521.3|195
1589803200000|2020-05-18 12:00:00|5534.8|5531.8|5532.3|5529.3|5536.8|5533.8|5531.3|5528.3|133
1589803500000|2020-05-18 12:05:00|5531.8|5528.8|5533.3|5530.3|5536.3|5533.3|5530.8|5527.8|29
1589803800000|2020-05-18 12:10:00|5534.3|5531.3|5543.3|5540.3|5543.3|5540.3|5533.3|5530.3|119
1589804100000|2020-05-18 12:15:00|5544.3|5541.3|5548.8|5545.8|5549.3|5546.3|5541.8|5538.8|71
1589804400000|2020-05-18 12:20:00|5549.3|5546.3|5544.8|5541.8|5549.3|5546.3|5543.3|5540.3|52
1589804700000|2020-05-18 12:25:00|5544.3|5541.3|5555.3|5552.3|5559.3|5556.3|5544.3|5541.3|162
1589805000000|2020-05-18 12:30:00|5554.8|5551.8|5551.3|5548.3|5554.8|5551.8|5546.8|5543.8|110
1589805300000|2020-05-18 12:35:00|5551.8|5548.8|5550.8|5547.8|5553.3|5550.3|5549.8|5546.8|82
1589805600000|2020-05-18 12:40:00|5551.3|5548.3|5553.3|5550.3|5555.8|5552.8|5550.8|5547.8|46
1589805900000|2020-05-18 12:45:00|5554.3|5551.3|5550.8|5547.8|5557.3|5554.3|5550.8|5547.8|59
1589806200000|2020-05-18 12:50:00|5550.3|5547.3|5552.8|5549.8|5552.8|5549.8|5548.3|5545.3|17
1589806500000|2020-05-18 12:55:00|5552.3|5549.3|5561.3|5558.3|5561.8|5558.8|5551.8|5548.8|62
1589806800000|2020-05-18 13:00:00|5561.8|5558.8|5557.8|5554.8|5562.3|5559.3|5554.3|5551.3|183
1589807100000|2020-05-18 13:05:00|5558.3|5555.3|5554.8|5551.8|5559.3|5556.3|5553.8|5550.8|68
1589807400000|2020-05-18 13:10:00|5554.3|5551.3|5556.3|5553.3|5556.3|5553.3|5553.8|5550.8|24
1589807700000|2020-05-18 13:15:00|5555.8|5552.8|5558.3|5555.3|5560.8|5557.8|5555.8|5552.8|65
1589808000000|2020-05-18 13:20:00|5557.8|5554.8|5555.8|5552.8|5558.8|5555.8|5553.3|5550.3|61
1589808300000|2020-05-18 13:25:00|5556.3|5553.3|5556.8|5553.8|5557.3|5554.3|5553.3|5550.3|35
1589808600000|2020-05-18 13:30:00|5556.3|5553.3|5557.8|5554.8|5564.8|5561.8|5554.3|5551.3|240
1589808900000|2020-05-18 13:35:00|5557.3|5554.3|5563.3|5560.3|5567.8|5564.8|5554.8|5551.8|175
1589809200000|2020-05-18 13:40:00|5563.8|5560.8|5554.3|5551.3|5565.3|5562.3|5554.3|5551.3|202
1589809500000|2020-05-18 13:45:00|5554.8|5551.8|5552.8|5549.8|5559.3|5556.3|5552.3|5549.3|247
1589809800000|2020-05-18 13:50:00|5553.3|5550.3|5547.3|5544.3|5554.3|5551.3|5545.3|5542.3|123
1589810100000|2020-05-18 13:55:00|5546.8|5543.8|5552.3|5549.3|5555.3|5552.3|5545.3|5542.3|92
1589810400000|2020-05-18 14:00:00|5553.3|5550.3|5546.8|5543.8|5555.8|5552.8|5544.3|5541.3|116
1589810700000|2020-05-18 14:05:00|5547.3|5544.3|5550.3|5547.3|5553.3|5550.3|5545.3|5542.3|92
1589811000000|2020-05-18 14:10:00|5550.8|5547.8|5545.3|5542.3|5551.3|5548.3|5544.8|5541.8|60
1589811300000|2020-05-18 14:15:00|5544.8|5541.8|5554.3|5551.3|5554.8|5551.8|5543.8|5540.8|69
1589811600000|2020-05-18 14:20:00|5554.8|5551.8|5550.3|5547.3|5555.3|5552.3|5548.3|5545.3|63
1589811900000|2020-05-18 14:25:00|5550.8|5547.8|5545.8|5542.8|5554.3|5551.3|5545.3|5542.3|108
1589812200000|2020-05-18 14:30:00|5544.3|5541.3|5553.8|5550.8|5554.8|5551.8|5543.8|5540.8|83
1589812500000|2020-05-18 14:35:00|5554.3|5551.3|5558.3|5555.3|5558.3|5555.3|5552.8|5549.8|69
1589812800000|2020-05-18 14:40:00|5558.8|5555.8|5559.8|5556.8|5561.3|5558.3|5557.8|5554.8|85
1589813100000|2020-05-18 14:45:00|5559.3|5556.3|5559.8|5556.8|5561.8|5558.8|5558.3|5555.3|56
1589813400000|2020-05-18 14:50:00|5560.8|5557.8|5561.3|5558.3|5566.3|5563.3|5560.8|5557.8|97
1589813700000|2020-05-18 14:55:00|5562.3|5559.3|5568.3|5565.3|5569.8|5566.8|5560.8|5557.8|136
1589814000000|2020-05-18 15:00:00|5567.8|5564.8|5574.3|5571.3|5574.8|5571.8|5567.3|5564.3|73
1589814300000|2020-05-18 15:05:00|5574.8|5571.8|5582.3|5579.3|5583.3|5580.3|5574.3|5571.3|190
1589814600000|2020-05-18 15:10:00|5582.8|5579.8|5584.8|5581.8|5585.3|5582.3|5577.3|5574.3|214
1589814900000|2020-05-18 15:15:00|5584.3|5581.3|5588.3|5585.3|5591.3|5588.3|5584.3|5581.3|272
1589815200000|2020-05-18 15:20:00|5588.8|5585.8|5591.3|5588.3|5593.3|5590.3|5588.8|5585.8|164
1589815500000|2020-05-18 15:25:00|5591.8|5588.8|5589.8|5586.8|5596.3|5593.3|5588.8|5585.8|161
1589815800000|2020-05-18 15:30:00|5590.3|5587.3|5587.8|5584.8|5592.3|5589.3|5586.8|5583.8|88
1589816100000|2020-05-18 15:35:00|5587.3|5584.3|5588.3|5585.3|5589.8|5586.8|5584.3|5581.3|48
1589816400000|2020-05-18 15:40:00|5588.8|5585.8|5589.8|5586.8|5597.3|5594.3|5588.3|5585.3|148
1589816700000|2020-05-18 15:45:00|5589.3|5586.3|5586.3|5583.3|5589.3|5586.3|5585.3|5582.3|86
1589817000000|2020-05-18 15:50:00|5586.8|5583.8|5588.8|5585.8|5591.3|5588.3|5586.3|5583.3|68
1589817300000|2020-05-18 15:55:00|5588.3|5585.3|5591.3|5588.3|5592.3|5589.3|5588.3|5585.3|55
1589817600000|2020-05-18 16:00:00|5590.8|5587.8|5590.8|5587.8|5593.8|5590.8|5587.3|5584.3|55
1589817900000|2020-05-18 16:05:00|5590.3|5587.3|5589.3|5586.3|5593.8|5590.8|5588.8|5585.8|51
1589818200000|2020-05-18 16:10:00|5588.3|5585.3|5588.3|5585.3|5589.3|5586.3|5586.3|5583.3|82
1589818500000|2020-05-18 16:15:00|5587.8|5584.8|5584.3|5581.3|5590.3|5587.3|5583.3|5580.3|107
1589818800000|2020-05-18 16:20:00|5585.3|5582.3|5587.8|5584.8|5592.8|5589.8|5584.3|5581.3|161
1589819100000|2020-05-18 16:25:00|5588.3|5585.3|5592.8|5589.8|5593.3|5590.3|5587.8|5584.8|45
1589819400000|2020-05-18 16:30:00|5592.3|5589.3|5591.8|5588.8|5594.3|5591.3|5590.8|5587.8|16
1589819700000|2020-05-18 16:35:00|5591.3|5588.3|5592.8|5589.8|5594.3|5591.3|5591.3|5588.3|46
1589820000000|2020-05-18 16:40:00|5593.3|5590.3|5586.3|5583.3|5594.3|5591.3|5586.3|5583.3|58
1589820300000|2020-05-18 16:45:00|5586.8|5583.8|5587.3|5584.3|5587.3|5584.3|5583.8|5580.8|30
1589820600000|2020-05-18 16:50:00|5586.8|5583.8|5587.8|5584.8|5590.3|5587.3|5586.3|5583.3|27
1589820900000|2020-05-18 16:55:00|5588.3|5585.3|5589.3|5586.3|5591.3|5588.3|5587.8|5584.8|18
1589821200000|2020-05-18 17:00:00|5589.8|5586.8|5592.3|5589.3|5595.3|5592.3|5589.3|5586.3|56
1589821500000|2020-05-18 17:05:00|5591.3|5588.3|5592.3|5589.3|5593.8|5590.8|5591.3|5588.3|10
1589821800000|2020-05-18 17:10:00|5593.3|5590.3|5598.8|5595.8|5598.8|5595.8|5592.3|5589.3|58
1589822100000|2020-05-18 17:15:00|5598.3|5595.3|5602.3|5599.3|5602.3|5599.3|5597.3|5594.3|68
1589822400000|2020-05-18 17:20:00|5603.3|5600.3|5603.3|5600.3|5604.3|5601.3|5601.8|5598.8|119
1589822700000|2020-05-18 17:25:00|5604.3|5601.3|5605.3|5602.3|5605.3|5602.3|5598.3|5595.3|132
1589823000000|2020-05-18 17:30:00|5604.8|5601.8|5601.3|5598.3|5605.3|5602.3|5600.3|5597.3|55
1589823300000|2020-05-18 17:35:00|5601.8|5598.8|5603.3|5600.3|5603.3|5600.3|5601.3|5598.3|36
1589823600000|2020-05-18 17:40:00|5602.8|5599.8|5603.3|5600.3|5605.3|5602.3|5599.3|5596.3|70
1589823900000|2020-05-18 17:45:00|5602.8|5599.8|5602.8|5599.8|5606.3|5603.3|5600.3|5597.3|29
1589824200000|2020-05-18 17:50:00|5603.3|5600.3|5601.8|5598.8|5603.3|5600.3|5598.3|5595.3|15
1589824500000|2020-05-18 17:55:00|5602.3|5599.3|5605.8|5602.8|5605.8|5602.8|5601.3|5598.3|17
1589824800000|2020-05-18 18:00:00|5605.3|5602.3|5605.8|5602.8|5606.3|5603.3|5600.3|5597.3|23
1589825100000|2020-05-18 18:05:00|5605.3|5602.3|5601.8|5598.8|5605.8|5602.8|5600.3|5597.3|15
1589825400000|2020-05-18 18:10:00|5601.3|5598.3|5601.8|5598.8|5602.3|5599.3|5599.3|5596.3|14
1589825700000|2020-05-18 18:15:00|5602.3|5599.3|5599.8|5596.8|5602.3|5599.3|5597.3|5594.3|10
1589826000000|2020-05-18 18:20:00|5600.3|5597.3|5600.8|5597.8|5603.3|5600.3|5599.8|5596.8|27
1589826300000|2020-05-18 18:25:00|5601.3|5598.3|5603.3|5600.3|5605.3|5602.3|5600.3|5597.3|35
1589826600000|2020-05-18 18:30:00|5602.3|5599.3|5603.3|5600.3|5605.8|5602.8|5602.3|5599.3|90
1589826900000|2020-05-18 18:35:00|5602.8|5599.8|5605.8|5602.8|5606.3|5603.3|5601.8|5598.8|49
1589827200000|2020-05-18 18:40:00|5606.3|5603.3|5607.3|5604.3|5608.3|5605.3|5603.8|5600.8|64
1589827500000|2020-05-18 18:45:00|5607.8|5604.8|5599.8|5596.8|5607.8|5604.8|5599.8|5596.8|108
1589827800000|2020-05-18 18:50:00|5599.3|5596.3|5598.8|5595.8|5599.8|5596.8|5596.3|5593.3|64
1589828100000|2020-05-18 18:55:00|5598.3|5595.3|5600.8|5597.8|5602.3|5599.3|5596.3|5593.3|73
1589828400000|2020-05-18 19:00:00|5600.3|5597.3|5600.8|5597.8|5606.8|5603.8|5598.3|5595.3|141
1589828700000|2020-05-18 19:05:00|5600.3|5597.3|5599.3|5596.3|5600.3|5597.3|5592.3|5589.3|257
1589829000000|2020-05-18 19:10:00|5598.3|5595.3|5595.8|5592.8|5598.8|5595.8|5593.8|5590.8|36
1589829300000|2020-05-18 19:15:00|5596.3|5593.3|5595.8|5592.8|5596.3|5593.3|5591.3|5588.3|42
1589829600000|2020-05-18 19:20:00|5595.3|5592.3|5594.8|5591.8|5599.3|5596.3|5593.3|5590.3|49
1589829900000|2020-05-18 19:25:00|5595.3|5592.3|5600.3|5597.3|5600.8|5597.8|5593.8|5590.8|59
1589830200000|2020-05-18 19:30:00|5600.8|5597.8|5606.3|5603.3|5606.3|5603.3|5600.3|5597.3|42
1589830500000|2020-05-18 19:35:00|5605.3|5602.3|5608.3|5605.3|5609.3|5606.3|5602.3|5599.3|109
1589830800000|2020-05-18 19:40:00|5608.8|5605.8|5600.3|5597.3|5608.8|5605.8|5600.3|5597.3|117
1589831100000|2020-05-18 19:45:00|5601.3|5598.3|5601.3|5598.3|5602.3|5599.3|5597.3|5594.3|159
1589831400000|2020-05-18 19:50:00|5601.8|5598.8|5599.3|5596.3|5601.8|5598.8|5595.3|5592.3|204
1589831700000|2020-05-18 19:55:00|5599.8|5596.8|5595.3|5592.3|5601.3|5598.3|5595.3|5592.3|385
1589832000000|2020-05-18 20:00:00|5594.8|5591.8|5590.8|5587.8|5597.8|5594.8|5590.8|5587.8|73
1589832300000|2020-05-18 20:05:00|5590.3|5587.3|5594.3|5591.3|5595.3|5592.3|5590.3|5587.3|44
1589832600000|2020-05-18 20:10:00|5593.8|5590.8|5589.3|5586.3|5594.3|5591.3|5588.8|5585.8|84
1589832900000|2020-05-18 20:15:00|5589.8|5586.8|5595.3|5592.3|5595.8|5592.8|5589.8|5586.8|42
1589833200000|2020-05-18 20:20:00|5595.8|5592.8|5595.3|5592.3|5595.8|5592.8|5593.3|5590.3|27
1589833500000|2020-05-18 20:25:00|5594.3|5591.3|5595.3|5592.3|5595.3|5592.3|5594.3|5591.3|13
1589833800000|2020-05-18 20:30:00|5594.8|5591.8|5587.3|5584.3|5595.3|5592.3|5586.3|5583.3|109
1589834100000|2020-05-18 20:35:00|5586.8|5583.8|5589.3|5586.3|5590.3|5587.3|5586.3|5583.3|48
1589834400000|2020-05-18 20:40:00|5589.8|5586.8|5587.3|5584.3|5591.3|5588.3|5587.3|5584.3|33
1589834700000|2020-05-18 20:45:00|5588.3|5585.3|5589.3|5586.3|5591.3|5588.3|5587.3|5584.3|44
1589835000000|2020-05-18 20:50:00|5588.3|5585.3|5595.3|5592.3|5595.3|5592.3|5586.3|5583.3|89
1589835300000|2020-05-18 20:55:00|5594.8|5591.8|5592.8|5589.8|5599.3|5596.3|5592.3|5589.3|169
1589835600000|2020-05-18 21:00:00|5595.2|5591.2|5596.8|5592.8|5597|5593|5595.2|5591.2|0
1589835900000|2020-05-18 21:05:00|5596.5|5592.5|5597.2|5593.2|5597.2|5593.2|5595.4|5591.4|0
1589836200000|2020-05-18 21:10:00|5597.3|5593.3|5596|5592|5597.4|5593.4|5595.9|5591.9|0
1589836500000|2020-05-18 21:15:00|5595.6|5591.6|5592.8|5588.8|5595.6|5591.6|5592.5|5588.5|0
1589836800000|2020-05-18 21:20:00|5593|5589|5595.8|5591.8|5595.8|5591.8|5592.6|5588.6|0
1589837100000|2020-05-18 21:25:00|5595.6|5591.6|5595.6|5591.6|5596.1|5592.1|5594.8|5590.8|0
1589837400000|2020-05-18 21:30:00|5595.2|5591.2|5595.5|5591.5|5596|5592|5594.9|5590.9|0
1589837700000|2020-05-18 21:35:00|5595.9|5591.9|5596|5592|5598|5594|5595.6|5591.6|0
1589838000000|2020-05-18 21:40:00|5595.9|5591.9|5595.4|5591.4|5597.1|5593.1|5595.4|5591.4|0
1589838300000|2020-05-18 21:45:00|5595.3|5591.3|5594.8|5590.8|5595.3|5591.3|5593.9|5589.9|0
1589838600000|2020-05-18 21:50:00|5594.6|5590.6|5592.8|5588.8|5594.8|5590.8|5592.7|5588.7|0
1589838900000|2020-05-18 21:55:00|5592.6|5588.6|5595.1|5591.1|5595.1|5591.1|5590.9|5586.9|0
1589839200000|2020-05-18 22:00:00|5596.8|5592.8|5600.4|5596.4|5600.5|5596.5|5585.8|5581.8|0
1589839500000|2020-05-18 22:05:00|5601|5597|5600.6|5596.6|5601.7|5597.7|5597.7|5593.7|0
1589839800000|2020-05-18 22:10:00|5601.2|5597.2|5605.4|5601.4|5607|5603|5601.1|5597.1|0
1589840100000|2020-05-18 22:15:00|5606|5602|5610.4|5606.4|5610.4|5606.4|5604.8|5600.8|0
1589840400000|2020-05-18 22:20:00|5610.5|5606.5|5604.7|5600.7|5611.5|5607.5|5603.3|5599.3|0
1589840700000|2020-05-18 22:25:00|5605.3|5601.3|5603.7|5599.7|5607.3|5603.3|5598.3|5594.3|0
1589841000000|2020-05-18 22:30:00|5603.2|5599.2|5607.8|5603.8|5610.5|5606.5|5603.1|5599.1|0
1589841300000|2020-05-18 22:35:00|5608.4|5604.4|5614.4|5610.4|5618.4|5614.4|5608.4|5604.4|0
1589841600000|2020-05-18 22:40:00|5615|5611|5613.4|5609.4|5615|5611|5611.7|5607.7|0
1589841900000|2020-05-18 22:45:00|5612.8|5608.8|5616.2|5612.2|5616.2|5612.2|5612.8|5608.8|0
1589842200000|2020-05-18 22:50:00|5616.5|5612.5|5618|5614|5620.5|5616.5|5616.5|5612.5|0
1589842500000|2020-05-18 22:55:00|5617.7|5613.7|5617.1|5613.1|5618.7|5614.7|5616.3|5612.3|0
1589842800000|2020-05-18 23:00:00|5617.7|5613.7|5616.2|5612.2|5618.5|5614.5|5615.7|5611.7|0
1589843100000|2020-05-18 23:05:00|5615.9|5611.9|5612.2|5608.2|5615.9|5611.9|5612.1|5608.1|0
1589843400000|2020-05-18 23:10:00|5612.4|5608.4|5613.7|5609.7|5615.8|5611.8|5612.2|5608.2|0
1589843700000|2020-05-18 23:15:00|5613.1|5609.1|5614.7|5610.7|5616.9|5612.9|5613.1|5609.1|0
1589844000000|2020-05-18 23:20:00|5614.1|5610.1|5614.1|5610.1|5615.3|5611.3|5612|5608|0
1589844300000|2020-05-18 23:25:00|5613.8|5609.8|5608.2|5604.2|5614.2|5610.2|5605.4|5601.4|0
1589844600000|2020-05-18 23:30:00|5607.7|5603.7|5600.1|5596.1|5607.7|5603.7|5597.4|5593.4|0
1589844900000|2020-05-18 23:35:00|5600.3|5596.3|5607|5603|5610.1|5606.1|5600|5596|0
1589845200000|2020-05-18 23:40:00|5607.6|5603.6|5611.6|5607.6|5613.9|5609.9|5607.6|5603.6|0
1589845500000|2020-05-18 23:45:00|5612.2|5608.2|5601.7|5597.7|5614.7|5610.7|5601.5|5597.5|0
1589845800000|2020-05-18 23:50:00|5597.8|5595.8|5609.8|5607.8|5613.3|5611.3|5585.8|5583.8|1087
1589846100000|2020-05-18 23:55:00|5610.8|5608.8|5612.3|5610.3|5619.8|5617.8|5610.8|5608.8|463
1589846400000|2020-05-19 00:00:00|5613.3|5611.3|5608.8|5607.8|5613.8|5611.8|5603.3|5602.3|786
1589846700000|2020-05-19 00:05:00|5608.3|5607.3|5606.3|5605.3|5611.8|5610.8|5606.3|5605.3|695
1589847000000|2020-05-19 00:10:00|5607.3|5606.3|5604.3|5603.3|5613.8|5612.8|5602.3|5601.3|682
1589847300000|2020-05-19 00:15:00|5604.8|5603.8|5591.3|5590.3|5610.3|5609.3|5590.3|5589.3|707
1589847600000|2020-05-19 00:20:00|5590.8|5589.8|5598.3|5597.3|5599.8|5598.8|5584.3|5583.3|699
1589847900000|2020-05-19 00:25:00|5597.3|5596.3|5589.3|5588.3|5602.3|5601.3|5588.3|5587.3|453
1589848200000|2020-05-19 00:30:00|5590.3|5589.3|5573.3|5572.3|5592.3|5591.3|5572.3|5571.3|852
1589848500000|2020-05-19 00:35:00|5572.3|5571.3|5569.3|5568.3|5573.3|5572.3|5567.8|5566.8|501
1589848800000|2020-05-19 00:40:00|5568.8|5567.8|5575.3|5574.3|5575.3|5574.3|5568.3|5567.3|392
1589849100000|2020-05-19 00:45:00|5574.3|5573.3|5574.3|5573.3|5577.3|5576.3|5571.3|5570.3|424
1589849400000|2020-05-19 00:50:00|5573.8|5572.8|5576.3|5575.3|5579.3|5578.3|5573.8|5572.8|281
1589849700000|2020-05-19 00:55:00|5577.3|5576.3|5575.3|5574.3|5577.3|5576.3|5574.8|5573.8|336
1589850000000|2020-05-19 01:00:00|5574.3|5573.3|5565.3|5564.3|5574.3|5573.3|5565.3|5564.3|467
1589850300000|2020-05-19 01:05:00|5564.8|5563.8|5567.3|5566.3|5571.3|5570.3|5564.8|5563.8|292
1589850600000|2020-05-19 01:10:00|5568.3|5567.3|5566.8|5565.8|5569.3|5568.3|5561.3|5560.3|299
1589850900000|2020-05-19 01:15:00|5566.3|5565.3|5570.8|5569.8|5571.3|5570.3|5566.3|5565.3|328
1589851200000|2020-05-19 01:20:00|5571.3|5570.3|5576.3|5575.3|5580.3|5579.3|5570.3|5569.3|607
1589851500000|2020-05-19 01:25:00|5577.3|5576.3|5576.3|5575.3|5577.3|5576.3|5572.3|5571.3|286
1589851800000|2020-05-19 01:30:00|5575.8|5574.8|5579.3|5578.3|5583.3|5582.3|5574.3|5573.3|531
1589852100000|2020-05-19 01:35:00|5580.3|5579.3|5570.8|5569.8|5580.3|5579.3|5570.3|5569.3|545
1589852400000|2020-05-19 01:40:00|5571.3|5570.3|5568.3|5567.3|5573.3|5572.3|5567.3|5566.3|331
1589852700000|2020-05-19 01:45:00|5568.8|5567.8|5566.3|5565.3|5571.3|5570.3|5565.3|5564.3|281
1589853000000|2020-05-19 01:50:00|5565.8|5564.8|5574.3|5573.3|5574.3|5573.3|5564.8|5563.8|247
1589853300000|2020-05-19 01:55:00|5575.3|5574.3|5575.3|5574.3|5576.3|5575.3|5572.3|5571.3|160
1589853600000|2020-05-19 02:00:00|5574.8|5573.8|5569.3|5568.3|5575.3|5574.3|5567.3|5566.3|167
1589853900000|2020-05-19 02:05:00|5569.8|5568.8|5576.3|5575.3|5576.3|5575.3|5568.3|5567.3|167
1589854200000|2020-05-19 02:10:00|5575.8|5574.8|5575.3|5574.3|5577.3|5576.3|5572.8|5571.8|131
1589854500000|2020-05-19 02:15:00|5576.3|5575.3|5580.3|5579.3|5581.3|5580.3|5575.3|5574.3|196
1589854800000|2020-05-19 02:20:00|5579.8|5578.8|5581.3|5580.3|5581.3|5580.3|5578.3|5577.3|155
1589855100000|2020-05-19 02:25:00|5580.8|5579.8|5583.3|5582.3|5584.3|5583.3|5579.3|5578.3|149
1589855400000|2020-05-19 02:30:00|5582.8|5581.8|5580.3|5579.3|5583.3|5582.3|5578.3|5577.3|139
1589855700000|2020-05-19 02:35:00|5579.3|5578.3|5579.3|5578.3|5580.3|5579.3|5576.3|5575.3|173
1589856000000|2020-05-19 02:40:00|5578.8|5577.8|5573.3|5572.3|5578.8|5577.8|5573.3|5572.3|130
1589856300000|2020-05-19 02:45:00|5572.3|5571.3|5572.3|5571.3|5572.3|5571.3|5569.3|5568.3|151
1589856600000|2020-05-19 02:50:00|5571.3|5570.3|5569.8|5568.8|5571.8|5570.8|5568.3|5567.3|85
1589856900000|2020-05-19 02:55:00|5569.3|5568.3|5570.8|5569.8|5574.3|5573.3|5568.3|5567.3|121
1589857200000|2020-05-19 03:00:00|5570.3|5569.3|5559.3|5558.3|5573.3|5572.3|5559.3|5558.3|736
1589857500000|2020-05-19 03:05:00|5558.8|5557.8|5554.3|5553.3|5561.3|5560.3|5552.8|5551.8|302
1589857800000|2020-05-19 03:10:00|5553.8|5552.8|5560.3|5559.3|5561.3|5560.3|5553.8|5552.8|145
1589858100000|2020-05-19 03:15:00|5559.8|5558.8|5555.3|5554.3|5561.3|5560.3|5549.3|5548.3|346
1589858400000|2020-05-19 03:20:00|5554.8|5553.8|5555.3|5554.3|5560.3|5559.3|5554.3|5553.3|159
1589858700000|2020-05-19 03:25:00|5555.8|5554.8|5554.3|5553.3|5556.8|5555.8|5551.3|5550.3|190
1589859000000|2020-05-19 03:30:00|5553.3|5552.3|5555.8|5554.8|5556.3|5555.3|5550.8|5549.8|179
1589859300000|2020-05-19 03:35:00|5555.3|5554.3|5563.3|5562.3|5564.3|5563.3|5554.8|5553.8|252
1589859600000|2020-05-19 03:40:00|5563.8|5562.8|5559.8|5558.8|5564.8|5563.8|5559.3|5558.3|117
1589859900000|2020-05-19 03:45:00|5559.3|5558.3|5559.8|5558.8|5560.3|5559.3|5556.3|5555.3|146
1589860200000|2020-05-19 03:50:00|5560.3|5559.3|5559.3|5558.3|5563.3|5562.3|5559.3|5558.3|103
1589860500000|2020-05-19 03:55:00|5558.8|5557.8|5559.3|5558.3|5561.8|5560.8|5558.3|5557.3|123
1589860800000|2020-05-19 04:00:00|5559.8|5558.8|5564.3|5563.3|5567.8|5566.8|5559.3|5558.3|322
1589861100000|2020-05-19 04:05:00|5565.3|5564.3|5569.3|5568.3|5571.3|5570.3|5564.8|5563.8|295
1589861400000|2020-05-19 04:10:00|5569.8|5568.8|5569.3|5568.3|5570.3|5569.3|5567.3|5566.3|285
1589861700000|2020-05-19 04:15:00|5570.3|5569.3|5571.3|5570.3|5571.3|5570.3|5568.8|5567.8|153
1589862000000|2020-05-19 04:20:00|5570.8|5569.8|5570.3|5569.3|5573.3|5572.3|5570.3|5569.3|182
1589862300000|2020-05-19 04:25:00|5571.3|5570.3|5574.3|5573.3|5575.3|5574.3|5569.3|5568.3|267
1589862600000|2020-05-19 04:30:00|5574.8|5573.8|5579.3|5578.3|5580.3|5579.3|5574.8|5573.8|295
1589862900000|2020-05-19 04:35:00|5578.8|5577.8|5576.3|5575.3|5581.8|5580.8|5575.3|5574.3|258
1589863200000|2020-05-19 04:40:00|5575.3|5574.3|5573.3|5572.3|5575.8|5574.8|5571.3|5570.3|250
1589863500000|2020-05-19 04:45:00|5572.3|5571.3|5584.3|5583.3|5584.3|5583.3|5572.3|5571.3|407
1589863800000|2020-05-19 04:50:00|5583.8|5582.8|5584.3|5583.3|5586.3|5585.3|5582.3|5581.3|350
1589864100000|2020-05-19 04:55:00|5584.8|5583.8|5585.3|5584.3|5585.8|5584.8|5580.3|5579.3|315
1589864400000|2020-05-19 05:00:00|5585.8|5584.8|5573.3|5572.3|5586.8|5585.8|5572.8|5571.8|513
1589864700000|2020-05-19 05:05:00|5574.3|5573.3|5572.3|5571.3|5575.3|5574.3|5569.3|5568.3|268
1589865000000|2020-05-19 05:10:00|5573.3|5572.3|5573.3|5572.3|5576.3|5575.3|5571.3|5570.3|294
1589865300000|2020-05-19 05:15:00|5574.3|5573.3|5574.3|5573.3|5576.3|5575.3|5571.3|5570.3|336
1589865600000|2020-05-19 05:20:00|5575.3|5574.3|5569.3|5568.3|5575.3|5574.3|5569.3|5568.3|250
1589865900000|2020-05-19 05:25:00|5570.3|5569.3|5571.3|5570.3|5573.3|5572.3|5569.3|5568.3|246
1589866200000|2020-05-19 05:30:00|5570.3|5569.3|5568.8|5567.8|5571.3|5570.3|5565.3|5564.3|389
1589866500000|2020-05-19 05:35:00|5569.3|5568.3|5573.8|5572.8|5575.3|5574.3|5569.3|5568.3|250
1589866800000|2020-05-19 05:40:00|5573.3|5572.3|5564.3|5563.3|5573.3|5572.3|5563.3|5562.3|524
1589867100000|2020-05-19 05:45:00|5565.8|5564.8|5560.3|5559.3|5568.3|5567.3|5558.3|5557.3|663
1589867400000|2020-05-19 05:50:00|5559.8|5558.8|5561.3|5560.3|5563.8|5562.8|5559.8|5558.8|454
1589867700000|2020-05-19 05:55:00|5561.8|5560.8|5564.3|5563.3|5566.8|5565.8|5560.8|5559.8|684
1589868000000|2020-05-19 06:00:00|5564.5|5562.5|5556.5|5554.5|5568|5566|5550.5|5548.5|2060
1589868300000|2020-05-19 06:05:00|5555.5|5553.5|5557.5|5555.5|5565|5563|5554.5|5552.5|2262
1589868600000|2020-05-19 06:10:00|5558|5556|5565|5563|5566|5564|5557|5555|1164
1589868900000|2020-05-19 06:15:00|5564.5|5562.5|5561.5|5559.5|5565.5|5563.5|5561|5559|583
1589869200000|2020-05-19 06:20:00|5562|5560|5565.5|5563.5|5566.5|5564.5|5560.5|5558.5|552
1589869500000|2020-05-19 06:25:00|5566|5564|5576|5574|5576.5|5574.5|5564.5|5562.5|925
1589869800000|2020-05-19 06:30:00|5574.2|5570.2|5578.1|5574.1|5583.2|5579.2|5571.2|5567.2|0
1589870100000|2020-05-19 06:35:00|5577.5|5573.5|5577|5573|5580.4|5576.4|5574.8|5570.8|0
1589870400000|2020-05-19 06:40:00|5576.4|5572.4|5581.8|5577.8|5582.7|5578.7|5574|5570|0
1589870700000|2020-05-19 06:45:00|5580.1|5576.1|5582.7|5578.7|5584.3|5580.3|5574.8|5570.8|0
1589871000000|2020-05-19 06:50:00|5582.2|5578.2|5591.2|5587.2|5599.2|5595.2|5581.7|5577.7|0
1589871300000|2020-05-19 06:55:00|5590.7|5586.7|5596.9|5592.9|5605.2|5601.2|5587.3|5583.3|0
1589871600000|2020-05-19 07:00:00|5596.7|5592.7|5580.3|5576.3|5596.7|5592.7|5579.2|5575.2|0
1589871900000|2020-05-19 07:05:00|5580.5|5576.5|5570.8|5566.8|5582.4|5578.4|5568.8|5564.8|0
1589872200000|2020-05-19 07:10:00|5570.7|5566.7|5579.5|5576.5|5582|5579|5567|5564|718
1589872500000|2020-05-19 07:15:00|5580|5577|5579.5|5576.5|5586|5583|5576|5573|231
1589872800000|2020-05-19 07:20:00|5580|5577|5575|5572|5581|5578|5573.5|5570.5|95
1589873100000|2020-05-19 07:25:00|5575.5|5572.5|5568|5565|5576|5573|5565|5562|92
1589873400000|2020-05-19 07:30:00|5567.5|5564.5|5557|5554|5567.5|5564.5|5555.5|5552.5|163
1589873700000|2020-05-19 07:35:00|5556.5|5553.5|5560|5557|5561|5558|5551|5548|228
1589874000000|2020-05-19 07:40:00|5559|5556|5560|5557|5561|5558|5553.5|5550.5|62
1589874300000|2020-05-19 07:45:00|5559.5|5556.5|5560.5|5557.5|5562|5559|5552.5|5549.5|86
1589874600000|2020-05-19 07:50:00|5561|5558|5545.5|5542.5|5561.5|5558.5|5544.5|5541.5|216
1589874900000|2020-05-19 07:55:00|5546|5543|5548.5|5545.5|5549.5|5546.5|5546|5543|109
1589875200000|2020-05-19 08:00:00|5549|5546|5539|5536|5551|5548|5539|5536|134
1589875500000|2020-05-19 08:05:00|5539.5|5536.5|5537|5534|5543|5540|5531|5528|167
1589875800000|2020-05-19 08:10:00|5536|5533|5537|5534|5538|5535|5531|5528|98
1589876100000|2020-05-19 08:15:00|5536|5533|5536|5533|5537|5534|5532.5|5529.5|112
1589876400000|2020-05-19 08:20:00|5536.5|5533.5|5525.5|5522.5|5537|5534|5524|5521|165
1589876700000|2020-05-19 08:25:00|5524|5521|5525.5|5522.5|5531.5|5528.5|5521|5518|90
1589877000000|2020-05-19 08:30:00|5525|5522|5527.5|5524.5|5530.5|5527.5|5525|5522|50
1589877300000|2020-05-19 08:35:00|5527|5524|5526.5|5523.5|5530.5|5527.5|5521|5518|79
1589877600000|2020-05-19 08:40:00|5527|5524|5528|5525|5531|5528|5526.5|5523.5|102
1589877900000|2020-05-19 08:45:00|5529|5526|5532|5529|5533|5530|5526.5|5523.5|97
1589878200000|2020-05-19 08:50:00|5531.5|5528.5|5529.5|5526.5|5533|5530|5525.5|5522.5|54
1589878500000|2020-05-19 08:55:00|5530|5527|5529.5|5526.5|5531|5528|5526.5|5523.5|45
1589878800000|2020-05-19 09:00:00|5528.5|5525.5|5526.5|5523.5|5531|5528|5526|5523|113
1589879100000|2020-05-19 09:05:00|5526|5523|5522.5|5519.5|5530|5527|5521.5|5518.5|111
1589879400000|2020-05-19 09:10:00|5523|5520|5524.5|5521.5|5526|5523|5521|5518|43
1589879700000|2020-05-19 09:15:00|5525|5522|5526|5523|5527|5524|5522|5519|128
1589880000000|2020-05-19 09:20:00|5526.5|5523.5|5519|5516|5527|5524|5515.5|5512.5|150
1589880300000|2020-05-19 09:25:00|5518.5|5515.5|5520.5|5517.5|5521|5518|5515|5512|42
1589880600000|2020-05-19 09:30:00|5520|5517|5528.5|5525.5|5528.5|5525.5|5515|5512|253
1589880900000|2020-05-19 09:35:00|5528|5525|5524.5|5521.5|5529|5526|5524|5521|49
1589881200000|2020-05-19 09:40:00|5525|5522|5528.5|5525.5|5531|5528|5524|5521|46
1589881500000|2020-05-19 09:45:00|5528|5525|5527.5|5524.5|5528.5|5525.5|5521.5|5518.5|81
1589881800000|2020-05-19 09:50:00|5527|5524|5530.5|5527.5|5532|5529|5527|5524|108
1589882100000|2020-05-19 09:55:00|5531|5528|5528.5|5525.5|5531|5528|5525.5|5522.5|52
1589882400000|2020-05-19 10:00:00|5528|5525|5523.5|5520.5|5528.5|5525.5|5517.5|5514.5|65
1589882700000|2020-05-19 10:05:00|5523|5520|5525|5522|5526|5523|5520.5|5517.5|38
1589883000000|2020-05-19 10:10:00|5524|5521|5519.5|5516.5|5524.5|5521.5|5519|5516|48
1589883300000|2020-05-19 10:15:00|5520|5517|5515.5|5512.5|5523.5|5520.5|5515.5|5512.5|34
1589883600000|2020-05-19 10:20:00|5516|5513|5513.5|5510.5|5517|5514|5512.5|5509.5|52
1589883900000|2020-05-19 10:25:00|5514|5511|5515.5|5512.5|5516|5513|5509.5|5506.5|90
1589884200000|2020-05-19 10:30:00|5515|5512|5517|5514|5517|5514|5512|5509|77
1589884500000|2020-05-19 10:35:00|5516.5|5513.5|5518.5|5515.5|5520.5|5517.5|5515|5512|63
1589884800000|2020-05-19 10:40:00|5519|5516|5519|5516|5520.5|5517.5|5518|5515|53
1589885100000|2020-05-19 10:45:00|5518.5|5515.5|5519.5|5516.5|5522|5519|5518.5|5515.5|56
1589885400000|2020-05-19 10:50:00|5520|5517|5518|5515|5520|5517|5516.5|5513.5|65
1589885700000|2020-05-19 10:55:00|5517|5514|5519|5516|5524|5521|5517|5514|52
1589886000000|2020-05-19 11:00:00|5519.5|5516.5|5527|5524|5527.5|5524.5|5519|5516|95
1589886300000|2020-05-19 11:05:00|5526|5523|5530.5|5527.5|5530.5|5527.5|5525.5|5522.5|59
1589886600000|2020-05-19 11:10:00|5531|5528|5530.5|5527.5|5532.5|5529.5|5530|5527|19
1589886900000|2020-05-19 11:15:00|5530|5527|5537.5|5534.5|5540|5537|5530|5527|93
1589887200000|2020-05-19 11:20:00|5537|5534|5539.5|5536.5|5542|5539|5535|5532|54
1589887500000|2020-05-19 11:25:00|5540|5537|5541|5538|5544|5541|5540|5537|32
1589887800000|2020-05-19 11:30:00|5541.5|5538.5|5538.5|5535.5|5542|5539|5538|5535|15
1589888100000|2020-05-19 11:35:00|5538|5535|5541|5538|5541.5|5538.5|5536.5|5533.5|13
1589888400000|2020-05-19 11:40:00|5540.5|5537.5|5544.5|5541.5|5546|5543|5539|5536|28
1589888700000|2020-05-19 11:45:00|5545|5542|5548|5545|5549|5546|5540.5|5537.5|42
1589889000000|2020-05-19 11:50:00|5547.5|5544.5|5543|5540|5547.5|5544.5|5541.5|5538.5|25
1589889300000|2020-05-19 11:55:00|5543.5|5540.5|5538.5|5535.5|5544|5541|5538|5535|29
1589889600000|2020-05-19 12:00:00|5539|5536|5536.5|5533.5|5542|5539|5535|5532|50
1589889900000|2020-05-19 12:05:00|5536|5533|5534|5531|5537|5534|5532.5|5529.5|44
1589890200000|2020-05-19 12:10:00|5534.5|5531.5|5532.5|5529.5|5535.5|5532.5|5531|5528|25
1589890500000|2020-05-19 12:15:00|5532|5529|5535.5|5532.5|5536.5|5533.5|5530|5527|160
1589890800000|2020-05-19 12:20:00|5535|5532|5538|5535|5538|5535|5533.5|5530.5|102
1589891100000|2020-05-19 12:25:00|5537|5534|5539|5536|5539.5|5536.5|5536|5533|69
1589891400000|2020-05-19 12:30:00|5538|5535|5538|5535|5541.5|5538.5|5537|5534|33
1589891700000|2020-05-19 12:35:00|5538.5|5535.5|5538.5|5535.5|5540|5537|5537|5534|19
1589892000000|2020-05-19 12:40:00|5538|5535|5537.5|5534.5|5539|5536|5535|5532|34
1589892300000|2020-05-19 12:45:00|5537|5534|5536.5|5533.5|5539|5536|5534.5|5531.5|50
1589892600000|2020-05-19 12:50:00|5536|5533|5533|5530|5536.5|5533.5|5533|5530|9
1589892900000|2020-05-19 12:55:00|5533.5|5530.5|5535.5|5532.5|5538.5|5535.5|5533|5530|42
1589893200000|2020-05-19 13:00:00|5535|5532|5530.5|5527.5|5537|5534|5530|5527|49
1589893500000|2020-05-19 13:05:00|5531|5528|5533.5|5530.5|5535|5532|5528|5525|34
1589893800000|2020-05-19 13:10:00|5533|5530|5532.5|5529.5|5535.5|5532.5|5531.5|5528.5|23
1589894100000|2020-05-19 13:15:00|5532|5529|5530|5527|5533|5530|5527|5524|71
1589894400000|2020-05-19 13:20:00|5530.5|5527.5|5531|5528|5532|5529|5529|5526|31
1589894700000|2020-05-19 13:25:00|5532|5529|5527.5|5524.5|5535|5532|5526.5|5523.5|37
1589895000000|2020-05-19 13:30:00|5528|5525|5520|5517|5530|5527|5519.5|5516.5|114
1589895300000|2020-05-19 13:35:00|5519.5|5516.5|5526.5|5523.5|5526.5|5523.5|5518|5515|102
1589895600000|2020-05-19 13:40:00|5526|5523|5522.5|5519.5|5526.5|5523.5|5520|5517|28
1589895900000|2020-05-19 13:45:00|5523|5520|5514.5|5511.5|5523.5|5520.5|5512|5509|109
1589896200000|2020-05-19 13:50:00|5514|5511|5518|5515|5519|5516|5514|5511|70
1589896500000|2020-05-19 13:55:00|5518.5|5515.5|5525.5|5522.5|5531.5|5528.5|5518|5515|129
1589896800000|2020-05-19 14:00:00|5526|5523|5531.5|5528.5|5532.5|5529.5|5524.5|5521.5|109
1589897100000|2020-05-19 14:05:00|5532|5529|5540.5|5537.5|5544|5541|5532|5529|408
1589897400000|2020-05-19 14:10:00|5541|5538|5541|5538|5541.5|5538.5|5536|5533|290
1589897700000|2020-05-19 14:15:00|5541.5|5538.5|5525|5522|5541.5|5538.5|5522.5|5519.5|167
1589898000000|2020-05-19 14:20:00|5524.5|5521.5|5525.5|5522.5|5530|5527|5524|5521|73
1589898300000|2020-05-19 14:25:00|5526|5523|5528.5|5525.5|5530.5|5527.5|5520.5|5517.5|138
1589898600000|2020-05-19 14:30:00|5528|5525|5528|5525|5534|5531|5524.5|5521.5|41
1589898900000|2020-05-19 14:35:00|5528.5|5525.5|5521.5|5518.5|5529.5|5526.5|5518.5|5515.5|125
1589899200000|2020-05-19 14:40:00|5521|5518|5518|5515|5521|5518|5514|5511|135
1589899500000|2020-05-19 14:45:00|5518.5|5515.5|5525.5|5522.5|5527|5524|5517|5514|24
1589899800000|2020-05-19 14:50:00|5526|5523|5530.5|5527.5|5533|5530|5526|5523|81
1589900100000|2020-05-19 14:55:00|5531|5528|5531.5|5528.5|5536.5|5533.5|5529|5526|155
1589900400000|2020-05-19 15:00:00|5531|5528|5532|5529|5536|5533|5529|5526|84
1589900700000|2020-05-19 15:05:00|5533.5|5530.5|5532.5|5529.5|5535|5532|5528.5|5525.5|111
1589901000000|2020-05-19 15:10:00|5532|5529|5525.5|5522.5|5534.5|5531.5|5524|5521|68
1589901300000|2020-05-19 15:15:00|5525|5522|5533|5530|5533|5530|5525|5522|55
1589901600000|2020-05-19 15:20:00|5533.5|5530.5|5535|5532|5537|5534|5531|5528|84
1589901900000|2020-05-19 15:25:00|5534.5|5531.5|5537.5|5534.5|5537.5|5534.5|5529.5|5526.5|57
1589902200000|2020-05-19 15:30:00|5538|5535|5534|5531|5540|5537|5532|5529|82
1589902500000|2020-05-19 15:35:00|5533.5|5530.5|5529|5526|5535|5532|5527|5524|44
1589902800000|2020-05-19 15:40:00|5529.5|5526.5|5525|5522|5534|5531|5524|5521|41
1589903100000|2020-05-19 15:45:00|5525.5|5522.5|5525.5|5522.5|5531.5|5528.5|5525|5522|54
1589903400000|2020-05-19 15:50:00|5526|5523|5527.5|5524.5|5528|5525|5523|5520|24
1589903700000|2020-05-19 15:55:00|5528|5525|5524.5|5521.5|5528.5|5525.5|5521.5|5518.5|25
1589904000000|2020-05-19 16:00:00|5525|5522|5522|5519|5527|5524|5521|5518|32
1589904300000|2020-05-19 16:05:00|5521.5|5518.5|5524.5|5521.5|5525|5522|5521|5518|37
1589904600000|2020-05-19 16:10:00|5525|5522|5527.5|5524.5|5529|5526|5524.5|5521.5|44
1589904900000|2020-05-19 16:15:00|5528|5525|5518.5|5515.5|5528.5|5525.5|5517|5514|26
1589905200000|2020-05-19 16:20:00|5519|5516|5524|5521|5525|5522|5518|5515|27
1589905500000|2020-05-19 16:25:00|5524.5|5521.5|5521.5|5518.5|5525|5522|5521|5518|19
1589905800000|2020-05-19 16:30:00|5521|5518|5516.5|5513.5|5523.5|5520.5|5515|5512|43
1589906100000|2020-05-19 16:35:00|5517|5514|5516.5|5513.5|5520.5|5517.5|5516.5|5513.5|14
1589906400000|2020-05-19 16:40:00|5517|5514|5519.5|5516.5|5520|5517|5517|5514|19
1589906700000|2020-05-19 16:45:00|5519|5516|5521|5518|5523|5520|5518.5|5515.5|12
1589907000000|2020-05-19 16:50:00|5521.5|5518.5|5519.5|5516.5|5522.5|5519.5|5519|5516|31
1589907300000|2020-05-19 16:55:00|5519|5516|5521.5|5518.5|5521.5|5518.5|5518.5|5515.5|31
1589907600000|2020-05-19 17:00:00|5522|5519|5521|5518|5522.5|5519.5|5520|5517|26
1589907900000|2020-05-19 17:05:00|5521.5|5518.5|5523.5|5520.5|5524|5521|5519.5|5516.5|21
1589908200000|2020-05-19 17:10:00|5523|5520|5523.5|5520.5|5524|5521|5521|5518|15
1589908500000|2020-05-19 17:15:00|5523|5520|5523|5520|5524|5521|5521|5518|8
1589908800000|2020-05-19 17:20:00|5522.5|5519.5|5520|5517|5523|5520|5520|5517|25
1589909100000|2020-05-19 17:25:00|5521|5518|5519.5|5516.5|5521.5|5518.5|5519|5516|22
1589909400000|2020-05-19 17:30:00|5519|5516|5522.5|5519.5|5523|5520|5518|5515|22
1589909700000|2020-05-19 17:35:00|5522|5519|5522.5|5519.5|5523.5|5520.5|5521.5|5518.5|5
1589910000000|2020-05-19 17:40:00|5523|5520|5524.5|5521.5|5525|5522|5522|5519|10
1589910300000|2020-05-19 17:45:00|5524|5521|5527.5|5524.5|5528|5525|5522.5|5519.5|85
1589910600000|2020-05-19 17:50:00|5528|5525|5524.5|5521.5|5528|5525|5524|5521|36
1589910900000|2020-05-19 17:55:00|5525|5522|5524.5|5521.5|5526|5523|5524|5521|14
1589911200000|2020-05-19 18:00:00|5524|5521|5522.5|5519.5|5526|5523|5521|5518|21
1589911500000|2020-05-19 18:05:00|5523|5520|5530|5527|5531|5528|5522.5|5519.5|11
1589911800000|2020-05-19 18:10:00|5529.5|5526.5|5530|5527|5530.5|5527.5|5528|5525|11
1589912100000|2020-05-19 18:15:00|5529.5|5526.5|5530.5|5527.5|5531.5|5528.5|5529.5|5526.5|7
1589912400000|2020-05-19 18:20:00|5530|5527|5529|5526|5531|5528|5528|5525|63
1589912700000|2020-05-19 18:25:00|5528.5|5525.5|5524.5|5521.5|5529|5526|5524|5521|23
1589913000000|2020-05-19 18:30:00|5524|5521|5525.5|5522.5|5526|5523|5522|5519|29
1589913300000|2020-05-19 18:35:00|5526|5523|5525.5|5522.5|5526|5523|5524|5521|11
1589913600000|2020-05-19 18:40:00|5526|5523|5526.5|5523.5|5527|5524|5524|5521|19
1589913900000|2020-05-19 18:45:00|5526|5523|5533|5530|5533|5530|5525.5|5522.5|26
1589914200000|2020-05-19 18:50:00|5532.5|5529.5|5529|5526|5533|5530|5529|5526|40
1589914500000|2020-05-19 18:55:00|5529.5|5526.5|5506.5|5503.5|5530|5527|5505.5|5502.5|188
1589914800000|2020-05-19 19:00:00|5506|5503|5514|5511|5515|5512|5504|5501|77
1589915100000|2020-05-19 19:05:00|5514.5|5511.5|5516.5|5513.5|5518|5515|5510.5|5507.5|98
1589915400000|2020-05-19 19:10:00|5516|5513|5522.5|5519.5|5527|5524|5515|5512|113
1589915700000|2020-05-19 19:15:00|5523.5|5520.5|5520.5|5517.5|5523.5|5520.5|5519.5|5516.5|14
1589916000000|2020-05-19 19:20:00|5521|5518|5518.5|5515.5|5523|5520|5515|5512|74
1589916300000|2020-05-19 19:25:00|5519|5516|5525.5|5522.5|5526|5523|5514.5|5511.5|143
1589916600000|2020-05-19 19:30:00|5526|5523|5521.5|5518.5|5526|5523|5518|5515|124
1589916900000|2020-05-19 19:35:00|5522|5519|5513|5510|5523|5520|5510.5|5507.5|148
1589917200000|2020-05-19 19:40:00|5512.5|5509.5|5509.5|5506.5|5516|5513|5509.5|5506.5|128
1589917500000|2020-05-19 19:45:00|5508.5|5505.5|5496|5493|5510|5507|5496|5493|391
1589917800000|2020-05-19 19:50:00|5496.5|5493.5|5493|5490|5498.5|5495.5|5487|5484|478
1589918100000|2020-05-19 19:55:00|5493.5|5490.5|5488.5|5485.5|5497.5|5494.5|5488.5|5485.5|317
1589918400000|2020-05-19 20:00:00|5489.5|5486.5|5491.5|5488.5|5492|5489|5487|5484|65
1589918700000|2020-05-19 20:05:00|5490.5|5487.5|5487|5484|5492.5|5489.5|5487|5484|42
1589919000000|2020-05-19 20:10:00|5487.5|5484.5|5490|5487|5492|5489|5487.5|5484.5|27
1589919300000|2020-05-19 20:15:00|5490.5|5487.5|5492|5489|5493|5490|5490.5|5487.5|7
1589919600000|2020-05-19 20:20:00|5492.5|5489.5|5495|5492|5495|5492|5492.5|5489.5|10
1589919900000|2020-05-19 20:25:00|5494|5491|5494|5491|5495.5|5492.5|5494|5491|23
1589920200000|2020-05-19 20:30:00|5493|5490|5494|5491|5494|5491|5490|5487|38
1589920500000|2020-05-19 20:35:00|5494.5|5491.5|5490.5|5487.5|5495|5492|5490.5|5487.5|19
1589920800000|2020-05-19 20:40:00|5491|5488|5489|5486|5492|5489|5488|5485|28
1589921100000|2020-05-19 20:45:00|5488.5|5485.5|5492.5|5489.5|5494|5491|5488.5|5485.5|43
1589921400000|2020-05-19 20:50:00|5493|5490|5493|5490|5493|5490|5491|5488|25
1589921700000|2020-05-19 20:55:00|5494|5491|5497|5494|5497.5|5494.5|5494|5491|19
1589922000000|2020-05-19 21:00:00|5494.9|5490.9|5495|5491|5495.4|5491.4|5494.4|5490.4|0
1589922300000|2020-05-19 21:05:00|5495.3|5491.3|5493.8|5489.8|5495.8|5491.8|5493.8|5489.8|0
1589922600000|2020-05-19 21:10:00|5491.8|5487.8|5490.2|5486.2|5492|5488|5489.7|5485.7|0
1589922900000|2020-05-19 21:15:00|5490.1|5486.1|5489.6|5485.6|5491.3|5487.3|5489.4|5485.4|0
1589923200000|2020-05-19 21:20:00|5489.4|5485.4|5488.8|5484.8|5489.7|5485.7|5487.7|5483.7|0
1589923500000|2020-05-19 21:25:00|5488.7|5484.7|5488|5484|5489.4|5485.4|5487.6|5483.6|0
1589923800000|2020-05-19 21:30:00|5488.7|5484.7|5490.9|5486.9|5491.3|5487.3|5488.7|5484.7|0
1589924100000|2020-05-19 21:35:00|5491|5487|5488.4|5484.4|5491|5487|5488.2|5484.2|0
1589924400000|2020-05-19 21:40:00|5488|5484|5487.6|5483.6|5488|5484|5487.2|5483.2|0
1589924700000|2020-05-19 21:45:00|5487.5|5483.5|5489.6|5485.6|5489.7|5485.7|5487.4|5483.4|0
1589925000000|2020-05-19 21:50:00|5489.4|5485.4|5489.5|5485.5|5490.4|5486.4|5488.9|5484.9|0
1589925300000|2020-05-19 21:55:00|5489.6|5485.6|5491.5|5487.5|5493.1|5489.1|5489.6|5485.6|0
1589925600000|2020-05-19 22:00:00|5489.9|5485.9|5486.8|5482.8|5494.2|5490.2|5483.8|5479.8|0
1589925900000|2020-05-19 22:05:00|5487.4|5483.4|5483.4|5479.4|5487.9|5483.9|5478.8|5474.8|0
1589926200000|2020-05-19 22:10:00|5482.9|5478.9|5489.7|5485.7|5493.6|5489.6|5481|5477|0
1589926500000|2020-05-19 22:15:00|5490.3|5486.3|5498.3|5494.3|5500|5496|5490.3|5486.3|0
1589926800000|2020-05-19 22:20:00|5498.5|5494.5|5498.4|5494.4|5500.3|5496.3|5496.1|5492.1|0
1589927100000|2020-05-19 22:25:00|5498.7|5494.7|5497.5|5493.5|5500.6|5496.6|5496.3|5492.3|0
1589927400000|2020-05-19 22:30:00|5498.1|5494.1|5488.7|5484.7|5499.5|5495.5|5488.1|5484.1|0
1589927700000|2020-05-19 22:35:00|5488.4|5484.4|5493.1|5489.1|5495.6|5491.6|5482.5|5478.5|0
1589928000000|2020-05-19 22:40:00|5493.4|5489.4|5499.2|5495.2|5499.9|5495.9|5492.8|5488.8|0
1589928300000|2020-05-19 22:45:00|5499.5|5495.5|5498|5494|5500|5496|5495|5491|0
1589928600000|2020-05-19 22:50:00|5498.3|5494.3|5501.9|5497.9|5502.5|5498.5|5496.1|5492.1|0
1589928900000|2020-05-19 22:55:00|5502.2|5498.2|5502.2|5498.2|5505.9|5501.9|5501.3|5497.3|0
1589929200000|2020-05-19 23:00:00|5501.7|5497.7|5506.9|5502.9|5509.2|5505.2|5501.7|5497.7|0
1589929500000|2020-05-19 23:05:00|5507.2|5503.2|5509|5505|5509.6|5505.6|5506.3|5502.3|0
1589929800000|2020-05-19 23:10:00|5509.3|5505.3|5510.6|5506.6|5511.2|5507.2|5507.6|5503.6|0
1589930100000|2020-05-19 23:15:00|5511.2|5507.2|5507.5|5503.5|5511.8|5507.8|5504.9|5500.9|0
1589930400000|2020-05-19 23:20:00|5507.3|5503.3|5508|5504|5508.7|5504.7|5505.1|5501.1|0
1589930700000|2020-05-19 23:25:00|5507.7|5503.7|5509.4|5505.4|5510.1|5506.1|5506.6|5502.6|0
1589931000000|2020-05-19 23:30:00|5508.9|5504.9|5505.4|5501.4|5509.4|5505.4|5503.8|5499.8|0
1589931300000|2020-05-19 23:35:00|5504.8|5500.8|5507.1|5503.1|5508.2|5504.2|5504.8|5500.8|0
1589931600000|2020-05-19 23:40:00|5506.8|5502.8|5511.3|5507.3|5511.3|5507.3|5506.8|5502.8|0
1589931900000|2020-05-19 23:45:00|5510.7|5506.7|5514.7|5510.7|5514.7|5510.7|5508.3|5504.3|0
1589932200000|2020-05-19 23:50:00|5510|5508|5499|5497|5510|5508|5497|5495|542
1589932500000|2020-05-19 23:55:00|5498.5|5496.5|5493.5|5491.5|5499|5497|5486.5|5484.5|484
1589932800000|2020-05-20 00:00:00|5496.5|5494.5|5506|5505|5508|5507|5493|5492|693
1589933100000|2020-05-20 00:05:00|5505.5|5504.5|5516.5|5515.5|5517.5|5516.5|5502.5|5501.5|561
1589933400000|2020-05-20 00:10:00|5514.5|5513.5|5506|5505|5514.5|5513.5|5506|5505|558
1589933700000|2020-05-20 00:15:00|5506.5|5505.5|5512|5511|5517|5516|5506|5505|369
1589934000000|2020-05-20 00:20:00|5511.5|5510.5|5511.5|5510.5|5517.5|5516.5|5509.5|5508.5|363
1589934300000|2020-05-20 00:25:00|5512|5511|5507|5506|5517.5|5516.5|5507|5506|388
1589934600000|2020-05-20 00:30:00|5510|5509|5514|5513|5520|5519|5509|5508|403
1589934900000|2020-05-20 00:35:00|5513.5|5512.5|5518|5517|5519|5518|5513|5512|288
1589935200000|2020-05-20 00:40:00|5519|5518|5516|5515|5520|5519|5511|5510|422
1589935500000|2020-05-20 00:45:00|5515.5|5514.5|5523|5522|5523.5|5522.5|5511.5|5510.5|332
1589935800000|2020-05-20 00:50:00|5522|5521|5521.5|5520.5|5528|5527|5519|5518|358
1589936100000|2020-05-20 00:55:00|5521|5520|5528.5|5527.5|5529.5|5528.5|5521|5520|221
1589936400000|2020-05-20 01:00:00|5528|5527|5526|5525|5531.5|5530.5|5523|5522|310
1589936700000|2020-05-20 01:05:00|5525|5524|5524|5523|5525|5524|5519|5518|165
1589937000000|2020-05-20 01:10:00|5525|5524|5524|5523|5526|5525|5521|5520|241
1589937300000|2020-05-20 01:15:00|5524.5|5523.5|5530.5|5529.5|5532|5531|5523.5|5522.5|250
1589937600000|2020-05-20 01:20:00|5531|5530|5533|5532|5534.5|5533.5|5531|5530|234
1589937900000|2020-05-20 01:25:00|5532.5|5531.5|5538|5537|5538|5537|5532|5531|161
1589938200000|2020-05-20 01:30:00|5539|5538|5544|5543|5545.5|5544.5|5536|5535|460
1589938500000|2020-05-20 01:35:00|5544.5|5543.5|5544|5543|5545|5544|5541|5540|285
1589938800000|2020-05-20 01:40:00|5543.5|5542.5|5544|5543|5546|5545|5540.5|5539.5|267
1589939100000|2020-05-20 01:45:00|5545|5544|5547|5546|5547.5|5546.5|5540|5539|318
1589939400000|2020-05-20 01:50:00|5547.5|5546.5|5551|5550|5554|5553|5547.5|5546.5|303
1589939700000|2020-05-20 01:55:00|5550|5549|5554|5553|5554|5553|5549|5548|182
1589940000000|2020-05-20 02:00:00|5553|5552|5549|5548|5553|5552|5546|5545|230
1589940300000|2020-05-20 02:05:00|5550|5549|5549|5548|5550|5549|5547|5546|157
1589940600000|2020-05-20 02:10:00|5548.5|5547.5|5547|5546|5551.5|5550.5|5547|5546|167
1589940900000|2020-05-20 02:15:00|5548|5547|5547.5|5546.5|5549.5|5548.5|5545.5|5544.5|198
1589941200000|2020-05-20 02:20:00|5548|5547|5544|5543|5552|5551|5544|5543|251
1589941500000|2020-05-20 02:25:00|5544.5|5543.5|5550|5549|5550|5549|5543|5542|147
1589941800000|2020-05-20 02:30:00|5549|5548|5552|5551|5552|5551|5547|5546|177
1589942100000|2020-05-20 02:35:00|5552.5|5551.5|5556|5555|5557|5556|5552|5551|276
1589942400000|2020-05-20 02:40:00|5557|5556|5559.5|5558.5|5560|5559|5557|5556|183
1589942700000|2020-05-20 02:45:00|5560|5559|5562|5561|5562|5561|5559|5558|157
1589943000000|2020-05-20 02:50:00|5561.5|5560.5|5558|5557|5562|5561|5558|5557|201
1589943300000|2020-05-20 02:55:00|5559|5558|5561|5560|5564|5563|5557|5556|314
1589943600000|2020-05-20 03:00:00|5561.5|5560.5|5551|5550|5565|5564|5551|5550|318
1589943900000|2020-05-20 03:05:00|5550|5549|5551|5550|5553|5552|5549|5548|171
1589944200000|2020-05-20 03:10:00|5552|5551|5553|5552|5553|5552|5551|5550|170
1589944500000|2020-05-20 03:15:00|5552|5551|5557.5|5556.5|5559|5558|5551|5550|247
1589944800000|2020-05-20 03:20:00|5558|5557|5560|5559|5561|5560|5557|5556|122
1589945100000|2020-05-20 03:25:00|5560.5|5559.5|5563|5562|5564|5563|5560.5|5559.5|121
1589945400000|2020-05-20 03:30:00|5564|5563|5564|5563|5565|5564|5561|5560|146
1589945700000|2020-05-20 03:35:00|5564.5|5563.5|5564|5563|5567.5|5566.5|5563.5|5562.5|160
1589946000000|2020-05-20 03:40:00|5563|5562|5563|5562|5563|5562|5559|5558|133
1589946300000|2020-05-20 03:45:00|5562|5561|5561|5560|5563|5562|5560|5559|121
1589946600000|2020-05-20 03:50:00|5562|5561|5559.5|5558.5|5562|5561|5557|5556|173
1589946900000|2020-05-20 03:55:00|5560|5559|5563|5562|5565|5564|5559|5558|128
1589947200000|2020-05-20 04:00:00|5562.5|5561.5|5566.5|5565.5|5567|5566|5559|5558|264
1589947500000|2020-05-20 04:05:00|5567|5566|5576.5|5575.5|5579|5578|5566|5565|528
1589947800000|2020-05-20 04:10:00|5577|5576|5584|5583|5584|5583|5576|5575|299
1589948100000|2020-05-20 04:15:00|5583|5582|5583.5|5582.5|5585.5|5584.5|5581|5580|228
1589948400000|2020-05-20 04:20:00|5583|5582|5590|5589|5591|5590|5583|5582|313
1589948700000|2020-05-20 04:25:00|5589|5588|5584|5583|5590|5589|5582|5581|320
1589949000000|2020-05-20 04:30:00|5583.5|5582.5|5582.5|5581.5|5585|5584|5580|5579|269
1589949300000|2020-05-20 04:35:00|5583|5582|5590|5589|5590|5589|5583|5582|221
1589949600000|2020-05-20 04:40:00|5589|5588|5585|5584|5591|5590|5584.5|5583.5|282
1589949900000|2020-05-20 04:45:00|5586|5585|5577|5576|5587|5586|5576|5575|250
1589950200000|2020-05-20 04:50:00|5578|5577|5578|5577|5582.5|5581.5|5575|5574|325
1589950500000|2020-05-20 04:55:00|5579|5578|5576|5575|5580|5579|5576|5575|162
1589950800000|2020-05-20 05:00:00|5577|5576|5575.5|5574.5|5579|5578|5571|5570|300
1589951100000|2020-05-20 05:05:00|5575|5574|5581|5580|5585|5584|5575|5574|207
1589951400000|2020-05-20 05:10:00|5580|5579|5579|5578|5583|5582|5576|5575|281
1589951700000|2020-05-20 05:15:00|5579.5|5578.5|5582|5581|5583|5582|5578|5577|209
1589952000000|2020-05-20 05:20:00|5582.5|5581.5|5584.5|5583.5|5586|5585|5581.5|5580.5|236
1589952300000|2020-05-20 05:25:00|5585|5584|5585|5584|5586|5585|5584|5583|253
1589952600000|2020-05-20 05:30:00|5586|5585|5581|5580|5590|5589|5580.5|5579.5|393
1589952900000|2020-05-20 05:35:00|5581.5|5580.5|5580|5579|5583.5|5582.5|5578|5577|393
1589953200000|2020-05-20 05:40:00|5579.5|5578.5|5578|5577|5583|5582|5576|5575|555
1589953500000|2020-05-20 05:45:00|5579|5578|5584|5583|5586.5|5585.5|5578|5577|550
1589953800000|2020-05-20 05:50:00|5584.5|5583.5|5576|5575|5585|5584|5576|5575|522
1589954100000|2020-05-20 05:55:00|5575.5|5574.5|5580|5579|5581|5580|5574|5573|498
1589954400000|2020-05-20 06:00:00|5580.4|5578.4|5576.4|5574.4|5581.4|5579.4|5569.4|5567.4|744
1589954700000|2020-05-20 06:05:00|5575.4|5573.4|5573.4|5571.4|5577.9|5575.9|5568.4|5566.4|1776
1589955000000|2020-05-20 06:10:00|5574.4|5572.4|5572.4|5570.4|5574.4|5572.4|5569.4|5567.4|1020
1589955300000|2020-05-20 06:15:00|5573.4|5571.4|5577.4|5575.4|5577.4|5575.4|5570.4|5568.4|430
1589955600000|2020-05-20 06:20:00|5576.4|5574.4|5579.4|5577.4|5580.4|5578.4|5575.4|5573.4|542
1589955900000|2020-05-20 06:25:00|5578.4|5576.4|5569.4|5567.4|5578.4|5576.4|5569.4|5567.4|665
1589956200000|2020-05-20 06:30:00|5571.6|5567.6|5578.6|5574.6|5581|5577|5571.6|5567.6|1
1589956500000|2020-05-20 06:35:00|5579.2|5575.2|5573.3|5569.3|5579.2|5575.2|5573.1|5569.1|0
1589956800000|2020-05-20 06:40:00|5573.2|5569.2|5575.9|5571.9|5576.4|5572.4|5570.3|5566.3|0
1589957100000|2020-05-20 06:45:00|5576.4|5572.4|5579.3|5575.3|5581.7|5577.7|5575.1|5571.1|0
1589957400000|2020-05-20 06:50:00|5579.8|5575.8|5578|5574|5581|5577|5576.5|5572.5|0
1589957700000|2020-05-20 06:55:00|5577.5|5573.5|5578.3|5574.3|5580.6|5576.6|5573.3|5569.3|0
1589958000000|2020-05-20 07:00:00|5578.5|5574.5|5593.6|5589.6|5594.8|5590.8|5574.1|5570.1|0
1589958300000|2020-05-20 07:05:00|5594.1|5590.1|5592.3|5588.3|5600.5|5596.5|5590.9|5586.9|0
1589958600000|2020-05-20 07:10:00|5592.1|5588.1|5567.9|5564.9|5592.1|5588.1|5566.9|5563.9|531
1589958900000|2020-05-20 07:15:00|5567.4|5564.4|5568.4|5565.4|5572.4|5569.4|5565.9|5562.9|130
1589959200000|2020-05-20 07:20:00|5567.9|5564.9|5565.4|5562.4|5568.4|5565.4|5563.9|5560.9|63
1589959500000|2020-05-20 07:25:00|5564.9|5561.9|5569.4|5566.4|5571.4|5568.4|5564.4|5561.4|49
1589959800000|2020-05-20 07:30:00|5569.9|5566.9|5564.4|5561.4|5569.9|5566.9|5562.9|5559.9|84
1589960100000|2020-05-20 07:35:00|5563.9|5560.9|5560.4|5557.4|5564.4|5561.4|5558.9|5555.9|246
1589960400000|2020-05-20 07:40:00|5560.9|5557.9|5564.9|5561.9|5564.9|5561.9|5559.9|5556.9|108
1589960700000|2020-05-20 07:45:00|5564.4|5561.4|5563.9|5560.9|5565.9|5562.9|5561.4|5558.4|26
1589961000000|2020-05-20 07:50:00|5564.4|5561.4|5568.4|5565.4|5568.9|5565.9|5563.9|5560.9|58
1589961300000|2020-05-20 07:55:00|5567.9|5564.9|5563.9|5560.9|5568.4|5565.4|5563.4|5560.4|74
1589961600000|2020-05-20 08:00:00|5564.4|5561.4|5564.4|5561.4|5569.9|5566.9|5563.9|5560.9|52
1589961900000|2020-05-20 08:05:00|5564.9|5561.9|5569.9|5566.9|5570.4|5567.4|5563.9|5560.9|106
1589962200000|2020-05-20 08:10:00|5569.4|5566.4|5577.4|5574.4|5577.4|5574.4|5568.9|5565.9|120
1589962500000|2020-05-20 08:15:00|5577.9|5574.9|5585.4|5582.4|5586.9|5583.9|5576.9|5573.9|220
1589962800000|2020-05-20 08:20:00|5584.9|5581.9|5586.9|5583.9|5591.4|5588.4|5584.9|5581.9|109
1589963100000|2020-05-20 08:25:00|5587.9|5584.9|5594.4|5591.4|5594.4|5591.4|5587.9|5584.9|101
1589963400000|2020-05-20 08:30:00|5594.9|5591.9|5588.4|5585.4|5595.9|5592.9|5588.4|5585.4|81
1589963700000|2020-05-20 08:35:00|5588.9|5585.9|5593.4|5590.4|5593.9|5590.9|5588.9|5585.9|40
1589964000000|2020-05-20 08:40:00|5592.9|5589.9|5590.4|5587.4|5593.9|5590.9|5587.9|5584.9|62
1589964300000|2020-05-20 08:45:00|5590.9|5587.9|5593.9|5590.9|5593.9|5590.9|5590.4|5587.4|37
1589964600000|2020-05-20 08:50:00|5593.4|5590.4|5592.9|5589.9|5593.9|5590.9|5590.9|5587.9|21
1589964900000|2020-05-20 08:55:00|5591.9|5588.9|5591.9|5588.9|5593.9|5590.9|5590.9|5587.9|44
1589965200000|2020-05-20 09:00:00|5591.4|5588.4|5590.4|5587.4|5594.9|5591.9|5588.9|5585.9|36
1589965500000|2020-05-20 09:05:00|5590.9|5587.9|5596.9|5593.9|5596.9|5593.9|5588.9|5585.9|25
1589965800000|2020-05-20 09:10:00|5597.9|5594.9|5596.4|5593.4|5599.9|5596.9|5595.9|5592.9|35
1589966100000|2020-05-20 09:15:00|5596.9|5593.9|5591.9|5588.9|5597.4|5594.4|5591.4|5588.4|14
1589966400000|2020-05-20 09:20:00|5592.9|5589.9|5595.4|5592.4|5595.9|5592.9|5589.9|5586.9|24
1589966700000|2020-05-20 09:25:00|5595.9|5592.9|5593.4|5590.4|5596.9|5593.9|5592.4|5589.4|26
1589967000000|2020-05-20 09:30:00|5593.9|5590.9|5588.4|5585.4|5593.9|5590.9|5586.9|5583.9|23
1589967300000|2020-05-20 09:35:00|5588.9|5585.9|5584.9|5581.9|5589.9|5586.9|5582.9|5579.9|53
1589967600000|2020-05-20 09:40:00|5584.4|5581.4|5594.4|5591.4|5594.9|5591.9|5583.4|5580.4|46
1589967900000|2020-05-20 09:45:00|5594.9|5591.9|5590.9|5587.9|5594.9|5591.9|5589.4|5586.4|22
1589968200000|2020-05-20 09:50:00|5591.4|5588.4|5594.4|5591.4|5594.9|5591.9|5590.9|5587.9|66
1589968500000|2020-05-20 09:55:00|5593.9|5590.9|5599.4|5596.4|5601.4|5598.4|5592.9|5589.9|62
1589968800000|2020-05-20 10:00:00|5599.9|5596.9|5600.9|5597.9|5600.9|5597.9|5595.9|5592.9|48
1589969100000|2020-05-20 10:05:00|5601.4|5598.4|5603.9|5600.9|5603.9|5600.9|5599.9|5596.9|33
1589969400000|2020-05-20 10:10:00|5603.4|5600.4|5601.9|5598.9|5603.9|5600.9|5599.9|5596.9|47
1589969700000|2020-05-20 10:15:00|5602.4|5599.4|5605.9|5602.9|5607.4|5604.4|5601.9|5598.9|30
1589970000000|2020-05-20 10:20:00|5606.4|5603.4|5605.4|5602.4|5607.9|5604.9|5604.9|5601.9|35
1589970300000|2020-05-20 10:25:00|5605.9|5602.9|5602.9|5599.9|5606.9|5603.9|5602.4|5599.4|41
1589970600000|2020-05-20 10:30:00|5603.9|5600.9|5599.9|5596.9|5604.9|5601.9|5596.9|5593.9|76
1589970900000|2020-05-20 10:35:00|5598.9|5595.9|5600.9|5597.9|5602.4|5599.4|5598.4|5595.4|48
1589971200000|2020-05-20 10:40:00|5601.4|5598.4|5597.4|5594.4|5602.9|5599.9|5595.9|5592.9|40
1589971500000|2020-05-20 10:45:00|5597.9|5594.9|5596.4|5593.4|5597.9|5594.9|5594.9|5591.9|36
1589971800000|2020-05-20 10:50:00|5596.9|5593.9|5596.9|5593.9|5596.9|5593.9|5591.9|5588.9|40
1589972100000|2020-05-20 10:55:00|5596.4|5593.4|5595.4|5592.4|5598.4|5595.4|5594.4|5591.4|15
1589972400000|2020-05-20 11:00:00|5594.4|5591.4|5591.9|5588.9|5595.9|5592.9|5590.9|5587.9|77
1589972700000|2020-05-20 11:05:00|5591.4|5588.4|5587.4|5584.4|5591.9|5588.9|5586.9|5583.9|77
1589973000000|2020-05-20 11:10:00|5587.9|5584.9|5587.9|5584.9|5588.9|5585.9|5585.9|5582.9|31
1589973300000|2020-05-20 11:15:00|5588.4|5585.4|5586.9|5583.9|5590.4|5587.4|5586.4|5583.4|24
1589973600000|2020-05-20 11:20:00|5586.4|5583.4|5584.9|5581.9|5587.9|5584.9|5583.9|5580.9|39
1589973900000|2020-05-20 11:25:00|5585.9|5582.9|5587.4|5584.4|5587.9|5584.9|5583.9|5580.9|42
1589974200000|2020-05-20 11:30:00|5587.9|5584.9|5588.9|5585.9|5588.9|5585.9|5585.9|5582.9|24
1589974500000|2020-05-20 11:35:00|5588.4|5585.4|5592.4|5589.4|5592.9|5589.9|5587.9|5584.9|23
1589974800000|2020-05-20 11:40:00|5592.9|5589.9|5593.4|5590.4|5594.9|5591.9|5590.9|5587.9|30
1589975100000|2020-05-20 11:45:00|5593.9|5590.9|5588.9|5585.9|5593.9|5590.9|5588.9|5585.9|30
1589975400000|2020-05-20 11:50:00|5589.4|5586.4|5590.4|5587.4|5590.9|5587.9|5588.4|5585.4|36
1589975700000|2020-05-20 11:55:00|5590.9|5587.9|5590.9|5587.9|5591.4|5588.4|5586.9|5583.9|20
1589976000000|2020-05-20 12:00:00|5591.9|5588.9|5584.9|5581.9|5591.9|5588.9|5582.4|5579.4|96
1589976300000|2020-05-20 12:05:00|5585.4|5582.4|5591.9|5588.9|5591.9|5588.9|5583.4|5580.4|50
1589976600000|2020-05-20 12:10:00|5590.9|5587.9|5594.9|5591.9|5594.9|5591.9|5589.9|5586.9|49
1589976900000|2020-05-20 12:15:00|5595.4|5592.4|5597.4|5594.4|5600.4|5597.4|5593.9|5590.9|45
1589977200000|2020-05-20 12:20:00|5596.9|5593.9|5595.9|5592.9|5598.9|5595.9|5592.9|5589.9|42
1589977500000|2020-05-20 12:25:00|5596.9|5593.9|5598.4|5595.4|5598.4|5595.4|5594.9|5591.9|67
1589977800000|2020-05-20 12:30:00|5598.9|5595.9|5590.9|5587.9|5600.4|5597.4|5590.9|5587.9|66
1589978100000|2020-05-20 12:35:00|5591.9|5588.9|5588.9|5585.9|5591.9|5588.9|5587.9|5584.9|32
1589978400000|2020-05-20 12:40:00|5589.4|5586.4|5588.9|5585.9|5590.9|5587.9|5586.9|5583.9|224
1589978700000|2020-05-20 12:45:00|5587.9|5584.9|5586.4|5583.4|5588.9|5585.9|5585.9|5582.9|84
1589979000000|2020-05-20 12:50:00|5586.9|5583.9|5586.9|5583.9|5586.9|5583.9|5581.9|5578.9|87
1589979300000|2020-05-20 12:55:00|5587.4|5584.4|5587.4|5584.4|5588.9|5585.9|5585.4|5582.4|37
1589979600000|2020-05-20 13:00:00|5587.9|5584.9|5587.9|5584.9|5588.9|5585.9|5586.9|5583.9|61
1589979900000|2020-05-20 13:05:00|5586.9|5583.9|5587.9|5584.9|5588.9|5585.9|5585.4|5582.4|31
1589980200000|2020-05-20 13:10:00|5588.4|5585.4|5593.9|5590.9|5593.9|5590.9|5587.9|5584.9|37
1589980500000|2020-05-20 13:15:00|5594.4|5591.4|5589.9|5586.9|5594.9|5591.9|5589.9|5586.9|31
1589980800000|2020-05-20 13:20:00|5589.4|5586.4|5588.9|5585.9|5589.9|5586.9|5587.9|5584.9|33
1589981100000|2020-05-20 13:25:00|5588.4|5585.4|5592.9|5589.9|5594.9|5591.9|5586.9|5583.9|38
1589981400000|2020-05-20 13:30:00|5593.4|5590.4|5586.4|5583.4|5594.9|5591.9|5586.4|5583.4|109
1589981700000|2020-05-20 13:35:00|5586.9|5583.9|5596.9|5593.9|5597.4|5594.4|5583.9|5580.9|92
1589982000000|2020-05-20 13:40:00|5597.4|5594.4|5591.9|5588.9|5599.4|5596.4|5590.9|5587.9|68
1589982300000|2020-05-20 13:45:00|5591.4|5588.4|5593.9|5590.9|5598.4|5595.4|5589.4|5586.4|109
1589982600000|2020-05-20 13:50:00|5594.9|5591.9|5597.4|5594.4|5597.9|5594.9|5592.9|5589.9|105
1589982900000|2020-05-20 13:55:00|5596.9|5593.9|5593.4|5590.4|5598.9|5595.9|5591.9|5588.9|69
1589983200000|2020-05-20 14:00:00|5593.9|5590.9|5598.4|5595.4|5603.4|5600.4|5592.4|5589.4|60
1589983500000|2020-05-20 14:05:00|5597.9|5594.9|5597.9|5594.9|5599.9|5596.9|5595.9|5592.9|66
1589983800000|2020-05-20 14:10:00|5598.4|5595.4|5604.4|5601.4|5606.9|5603.9|5597.9|5594.9|51
1589984100000|2020-05-20 14:15:00|5604.9|5601.9|5600.9|5597.9|5606.4|5603.4|5597.9|5594.9|85
1589984400000|2020-05-20 14:20:00|5601.4|5598.4|5606.4|5603.4|5610.4|5607.4|5601.4|5598.4|57
1589984700000|2020-05-20 14:25:00|5606.9|5603.9|5608.4|5605.4|5610.4|5607.4|5603.9|5600.9|73
1589985000000|2020-05-20 14:30:00|5607.9|5604.9|5605.9|5602.9|5608.9|5605.9|5602.9|5599.9|134
1589985300000|2020-05-20 14:35:00|5606.4|5603.4|5602.9|5599.9|5606.9|5603.9|5600.4|5597.4|143
1589985600000|2020-05-20 14:40:00|5603.9|5600.9|5602.9|5599.9|5605.4|5602.4|5601.9|5598.9|57
1589985900000|2020-05-20 14:45:00|5602.4|5599.4|5602.4|5599.4|5606.9|5603.9|5600.4|5597.4|75
1589986200000|2020-05-20 14:50:00|5602.9|5599.9|5602.9|5599.9|5604.9|5601.9|5601.9|5598.9|123
1589986500000|2020-05-20 14:55:00|5603.9|5600.9|5602.9|5599.9|5605.9|5602.9|5601.9|5598.9|48
1589986800000|2020-05-20 15:00:00|5603.9|5600.9|5603.9|5600.9|5608.9|5605.9|5602.9|5599.9|55
1589987100000|2020-05-20 15:05:00|5603.4|5600.4|5606.9|5603.9|5607.9|5604.9|5602.4|5599.4|84
1589987400000|2020-05-20 15:10:00|5605.9|5602.9|5609.9|5606.9|5609.9|5606.9|5604.9|5601.9|54
1589987700000|2020-05-20 15:15:00|5610.4|5607.4|5611.9|5608.9|5612.9|5609.9|5606.4|5603.4|85
1589988000000|2020-05-20 15:20:00|5612.9|5609.9|5610.4|5607.4|5613.9|5610.9|5609.9|5606.9|92
1589988300000|2020-05-20 15:25:00|5610.9|5607.9|5614.4|5611.4|5615.9|5612.9|5610.4|5607.4|124
1589988600000|2020-05-20 15:30:00|5614.9|5611.9|5612.9|5609.9|5615.9|5612.9|5611.9|5608.9|135
1589988900000|2020-05-20 15:35:00|5611.9|5608.9|5610.9|5607.9|5613.9|5610.9|5610.4|5607.4|84
1589989200000|2020-05-20 15:40:00|5611.9|5608.9|5610.9|5607.9|5612.4|5609.4|5609.9|5606.9|24
1589989500000|2020-05-20 15:45:00|5609.9|5606.9|5610.9|5607.9|5610.9|5607.9|5608.4|5605.4|9
1589989800000|2020-05-20 15:50:00|5610.4|5607.4|5608.4|5605.4|5610.9|5607.9|5607.9|5604.9|36
1589990100000|2020-05-20 15:55:00|5607.9|5604.9|5606.4|5603.4|5608.9|5605.9|5606.4|5603.4|15
1589990400000|2020-05-20 16:00:00|5606.9|5603.9|5601.9|5598.9|5608.9|5605.9|5600.4|5597.4|30
1589990700000|2020-05-20 16:05:00|5602.4|5599.4|5599.4|5596.4|5606.9|5603.9|5598.9|5595.9|35
1589991000000|2020-05-20 16:10:00|5599.9|5596.9|5601.4|5598.4|5601.9|5598.9|5596.4|5593.4|66
1589991300000|2020-05-20 16:15:00|5599.9|5596.9|5598.4|5595.4|5602.4|5599.4|5597.9|5594.9|174
1589991600000|2020-05-20 16:20:00|5598.9|5595.9|5591.4|5588.4|5599.9|5596.9|5590.9|5587.9|44
1589991900000|2020-05-20 16:25:00|5591.9|5588.9|5598.9|5595.9|5598.9|5595.9|5591.4|5588.4|23
1589992200000|2020-05-20 16:30:00|5598.4|5595.4|5599.4|5596.4|5600.4|5597.4|5596.9|5593.9|3
1589992500000|2020-05-20 16:35:00|5598.9|5595.9|5601.4|5598.4|5602.9|5599.9|5598.9|5595.9|38
1589992800000|2020-05-20 16:40:00|5601.9|5598.9|5595.9|5592.9|5601.9|5598.9|5592.9|5589.9|73
1589993100000|2020-05-20 16:45:00|5595.4|5592.4|5599.9|5596.9|5600.4|5597.4|5591.9|5588.9|41
1589993400000|2020-05-20 16:50:00|5600.4|5597.4|5603.9|5600.9|5603.9|5600.9|5600.4|5597.4|58
1589993700000|2020-05-20 16:55:00|5602.9|5599.9|5604.9|5601.9|5605.4|5602.4|5600.9|5597.9|29
1589994000000|2020-05-20 17:00:00|5605.4|5602.4|5603.9|5600.9|5606.4|5603.4|5603.4|5600.4|17
1589994300000|2020-05-20 17:05:00|5604.4|5601.4|5598.4|5595.4|5604.9|5601.9|5597.9|5594.9|12
1589994600000|2020-05-20 17:10:00|5597.9|5594.9|5604.9|5601.9|5605.4|5602.4|5597.4|5594.4|17
1589994900000|2020-05-20 17:15:00|5603.9|5600.9|5604.9|5601.9|5604.9|5601.9|5602.9|5599.9|49
1589995200000|2020-05-20 17:20:00|5605.4|5602.4|5599.4|5596.4|5605.4|5602.4|5596.9|5593.9|24
1589995500000|2020-05-20 17:25:00|5598.9|5595.9|5596.4|5593.4|5599.9|5596.9|5594.4|5591.4|28
1589995800000|2020-05-20 17:30:00|5596.9|5593.9|5593.4|5590.4|5598.9|5595.9|5592.4|5589.4|15
1589996100000|2020-05-20 17:35:00|5592.9|5589.9|5598.9|5595.9|5598.9|5595.9|5592.4|5589.4|10
1589996400000|2020-05-20 17:40:00|5598.4|5595.4|5599.4|5596.4|5599.9|5596.9|5596.4|5593.4|9
1589996700000|2020-05-20 17:45:00|5599.9|5596.9|5599.4|5596.4|5600.9|5597.9|5597.9|5594.9|6
1589997000000|2020-05-20 17:50:00|5599.9|5596.9|5596.4|5593.4|5600.9|5597.9|5595.9|5592.9|41
1589997300000|2020-05-20 17:55:00|5595.9|5592.9|5597.9|5594.9|5598.4|5595.4|5594.4|5591.4|26
1589997600000|2020-05-20 18:00:00|5598.4|5595.4|5600.4|5597.4|5600.9|5597.9|5593.4|5590.4|40
1589997900000|2020-05-20 18:05:00|5599.9|5596.9|5594.9|5591.9|5607.4|5604.4|5594.4|5591.4|20
1589998200000|2020-05-20 18:10:00|5594.4|5591.4|5592.4|5589.4|5598.4|5595.4|5590.4|5587.4|66
1589998500000|2020-05-20 18:15:00|5591.9|5588.9|5590.4|5587.4|5593.9|5590.9|5586.4|5583.4|54
1589998800000|2020-05-20 18:20:00|5589.9|5586.9|5595.9|5592.9|5596.9|5593.9|5589.4|5586.4|63
1589999100000|2020-05-20 18:25:00|5596.4|5593.4|5592.4|5589.4|5596.9|5593.9|5590.4|5587.4|29
1589999400000|2020-05-20 18:30:00|5591.9|5588.9|5597.9|5594.9|5599.4|5596.4|5590.9|5587.9|7
1589999700000|2020-05-20 18:35:00|5597.4|5594.4|5594.9|5591.9|5598.4|5595.4|5594.4|5591.4|7
1590000000000|2020-05-20 18:40:00|5594.4|5591.4|5596.4|5593.4|5596.4|5593.4|5592.9|5589.9|16
1590000300000|2020-05-20 18:45:00|5596.9|5593.9|5601.4|5598.4|5601.4|5598.4|5593.9|5590.9|15
1590000600000|2020-05-20 18:50:00|5600.9|5597.9|5606.9|5603.9|5607.9|5604.9|5600.4|5597.4|20
1590000900000|2020-05-20 18:55:00|5606.4|5603.4|5606.4|5603.4|5608.4|5605.4|5605.4|5602.4|18
1590001200000|2020-05-20 19:00:00|5605.9|5602.9|5601.9|5598.9|5608.4|5605.4|5600.9|5597.9|24
1590001500000|2020-05-20 19:05:00|5602.4|5599.4|5601.4|5598.4|5604.4|5601.4|5599.9|5596.9|42
1590001800000|2020-05-20 19:10:00|5600.9|5597.9|5596.4|5593.4|5601.4|5598.4|5591.9|5588.9|34
1590002100000|2020-05-20 19:15:00|5596.9|5593.9|5596.4|5593.4|5597.9|5594.9|5594.9|5591.9|7
1590002400000|2020-05-20 19:20:00|5595.9|5592.9|5600.4|5597.4|5600.9|5597.9|5595.9|5592.9|0
1590002700000|2020-05-20 19:25:00|5599.9|5596.9|5602.4|5599.4|5602.9|5599.9|5598.4|5595.4|11
1590003000000|2020-05-20 19:30:00|5602.9|5599.9|5596.9|5593.9|5603.4|5600.4|5596.4|5593.4|23
1590003300000|2020-05-20 19:35:00|5597.4|5594.4|5602.4|5599.4|5603.4|5600.4|5597.4|5594.4|17
1590003600000|2020-05-20 19:40:00|5601.9|5598.9|5604.4|5601.4|5604.4|5601.4|5599.9|5596.9|21
1590003900000|2020-05-20 19:45:00|5604.9|5601.9|5595.4|5592.4|5607.4|5604.4|5593.9|5590.9|56
1590004200000|2020-05-20 19:50:00|5594.9|5591.9|5600.4|5597.4|5600.4|5597.4|5593.4|5590.4|52
1590004500000|2020-05-20 19:55:00|5599.9|5596.9|5606.4|5603.4|5610.4|5607.4|5599.9|5596.9|247
1590004800000|2020-05-20 20:00:00|5606.9|5603.9|5609.4|5606.4|5609.4|5606.4|5606.4|5603.4|20
1590005100000|2020-05-20 20:05:00|5608.9|5605.9|5610.4|5607.4|5612.4|5609.4|5608.9|5605.9|9
1590005400000|2020-05-20 20:10:00|5609.9|5606.9|5606.4|5603.4|5610.4|5607.4|5604.9|5601.9|15
1590005700000|2020-05-20 20:15:00|5605.9|5602.9|5608.9|5605.9|5609.4|5606.4|5604.9|5601.9|35
1590006000000|2020-05-20 20:20:00|5608.4|5605.4|5603.9|5600.9|5608.9|5605.9|5603.9|5600.9|9
1590006300000|2020-05-20 20:25:00|5604.4|5601.4|5604.9|5601.9|5604.9|5601.9|5603.9|5600.9|18
1590006600000|2020-05-20 20:30:00|5604.4|5601.4|5612.4|5609.4|5612.4|5609.4|5602.9|5599.9|39
1590006900000|2020-05-20 20:35:00|5613.4|5610.4|5610.9|5607.9|5613.4|5610.4|5610.4|5607.4|19
1590007200000|2020-05-20 20:40:00|5609.9|5606.9|5613.4|5610.4|5613.9|5610.9|5609.9|5606.9|20
1590007500000|2020-05-20 20:45:00|5612.9|5609.9|5606.9|5603.9|5612.9|5609.9|5606.9|5603.9|47
1590007800000|2020-05-20 20:50:00|5607.4|5604.4|5606.4|5603.4|5608.4|5605.4|5605.9|5602.9|18
1590008100000|2020-05-20 20:55:00|5605.9|5602.9|5603.4|5600.4|5606.4|5603.4|5602.9|5599.9|13
1590008400000|2020-05-20 21:00:00|5605.6|5601.6|5605.9|5601.9|5606.4|5602.4|5605|5601|0
1590008700000|2020-05-20 21:05:00|5605.8|5601.8|5605.1|5601.1|5606.3|5602.3|5605.1|5601.1|0
1590009000000|2020-05-20 21:10:00|5605.2|5601.2|5606.5|5602.5|5606.5|5602.5|5605.2|5601.2|0
1590009300000|2020-05-20 21:15:00|5606.4|5602.4|5606.5|5602.5|5606.9|5602.9|5605.8|5601.8|0
1590009600000|2020-05-20 21:20:00|5606.4|5602.4|5606.9|5602.9|5607.3|5603.3|5606.3|5602.3|0
1590009900000|2020-05-20 21:25:00|5607|5603|5607.4|5603.4|5607.4|5603.4|5606.7|5602.7|0
1590010200000|2020-05-20 21:30:00|5607.3|5603.3|5607.4|5603.4|5607.4|5603.4|5607.3|5603.3|0
1590010500000|2020-05-20 21:35:00|5607.3|5603.3|5607.4|5603.4|5607.5|5603.5|5607.3|5603.3|0
1590010800000|2020-05-20 21:40:00|5607.3|5603.3|5608.4|5604.4|5608.4|5604.4|5607.3|5603.3|0
1590011100000|2020-05-20 21:45:00|5608.3|5604.3|5609.1|5605.1|5609.8|5605.8|5608.3|5604.3|0
1590011400000|2020-05-20 21:50:00|5609|5605|5610.8|5606.8|5610.8|5606.8|5609|5605|0
1590011700000|2020-05-20 21:55:00|5610.6|5606.6|5609.1|5605.1|5611|5607|5609.1|5605.1|0
1590012000000|2020-05-20 22:00:00|5611.6|5607.6|5608.1|5604.1|5612.8|5608.8|5606.5|5602.5|0
1590012300000|2020-05-20 22:05:00|5608.4|5604.4|5607|5603|5611.4|5607.4|5607|5603|0
1590012600000|2020-05-20 22:10:00|5607.5|5603.5|5602|5598|5607.9|5603.9|5599.9|5595.9|0
1590012900000|2020-05-20 22:15:00|5602.6|5598.6|5604.3|5600.3|5607|5603|5602|5598|0
1590013200000|2020-05-20 22:20:00|5603.8|5599.8|5601.1|5597.1|5603.8|5599.8|5599.6|5595.6|0
1590013500000|2020-05-20 22:25:00|5601.6|5597.6|5601|5597|5602.7|5598.7|5600|5596|0
1590013800000|2020-05-20 22:30:00|5601.5|5597.5|5605.9|5601.9|5606.5|5602.5|5601.4|5597.4|0
1590014100000|2020-05-20 22:35:00|5605.3|5601.3|5606.6|5602.6|5608|5604|5604.2|5600.2|0
1590014400000|2020-05-20 22:40:00|5607.1|5603.1|5600.3|5596.3|5609.4|5605.4|5599.7|5595.7|0
1590014700000|2020-05-20 22:45:00|5600|5596|5602.8|5598.8|5604.1|5600.1|5599.1|5595.1|0
1590015000000|2020-05-20 22:50:00|5602.5|5598.5|5602.7|5598.7|5604|5600|5602.2|5598.2|0
1590015300000|2020-05-20 22:55:00|5603.2|5599.2|5598.2|5594.2|5603.2|5599.2|5597|5593|0
1590015600000|2020-05-20 23:00:00|5598.4|5594.4|5599.2|5595.2|5601.4|5597.4|5598.4|5594.4|0
1590015900000|2020-05-20 23:05:00|5599.8|5595.8|5600|5596|5601.5|5597.5|5598.9|5594.9|0
1590016200000|2020-05-20 23:10:00|5599.9|5595.9|5600.6|5596.6|5601.1|5597.1|5598.8|5594.8|0
1590016500000|2020-05-20 23:15:00|5601.1|5597.1|5598.6|5594.6|5601.1|5597.1|5596.1|5592.1|0
1590016800000|2020-05-20 23:20:00|5598.8|5594.8|5597.4|5593.4|5599.1|5595.1|5595.4|5591.4|0
1590017100000|2020-05-20 23:25:00|5597.7|5593.7|5596.5|5592.5|5598.3|5594.3|5595.8|5591.8|0
1590017400000|2020-05-20 23:30:00|5596.8|5592.8|5595.8|5591.8|5598.3|5594.3|5594.9|5590.9|0
1590017700000|2020-05-20 23:35:00|5595.2|5591.2|5596.1|5592.1|5596.9|5592.9|5593.5|5589.5|0
1590018000000|2020-05-20 23:40:00|5595.8|5591.8|5596.7|5592.7|5598.4|5594.4|5594.4|5590.4|0
1590018300000|2020-05-20 23:45:00|5596.4|5592.4|5604.4|5600.4|5604.4|5600.4|5595.8|5591.8|0
1590018600000|2020-05-20 23:50:00|5612.7|5610.7|5626.7|5624.7|5628.2|5626.2|5607.7|5605.7|926
1590018900000|2020-05-20 23:55:00|5626.2|5624.2|5631.7|5629.7|5639.2|5637.2|5619.2|5617.2|1108
1590019200000|2020-05-21 00:00:00|5631.2|5629.2|5619.7|5618.7|5633.7|5631.7|5616.7|5615.7|1178
1590019500000|2020-05-21 00:05:00|5620.2|5619.2|5614.7|5613.7|5626.7|5625.7|5612.7|5611.7|691
1590019800000|2020-05-21 00:10:00|5613.7|5612.7|5608.7|5607.7|5616.2|5615.2|5606.7|5605.7|656
1590020100000|2020-05-21 00:15:00|5607.7|5606.7|5596.7|5595.7|5609.2|5608.2|5595.7|5594.7|564
1590020400000|2020-05-21 00:20:00|5597.2|5596.2|5592.2|5591.2|5601.7|5600.7|5590.2|5589.2|466
1590020700000|2020-05-21 00:25:00|5591.7|5590.7|5588.7|5587.7|5594.7|5593.7|5587.2|5586.2|402
1590021000000|2020-05-21 00:30:00|5588.2|5587.2|5587.7|5586.7|5592.7|5591.7|5584.2|5583.2|480
1590021300000|2020-05-21 00:35:00|5586.7|5585.7|5582.7|5581.7|5587.2|5586.2|5579.2|5578.2|454
1590021600000|2020-05-21 00:40:00|5582.2|5581.2|5591.7|5590.7|5593.7|5592.7|5582.2|5581.2|314
1590021900000|2020-05-21 00:45:00|5592.2|5591.2|5599.7|5598.7|5603.7|5602.7|5591.7|5590.7|347
1590022200000|2020-05-21 00:50:00|5600.7|5599.7|5592.2|5591.2|5601.7|5600.7|5592.2|5591.2|233
1590022500000|2020-05-21 00:55:00|5592.7|5591.7|5595.7|5594.7|5600.2|5599.2|5591.7|5590.7|183
1590022800000|2020-05-21 01:00:00|5594.7|5593.7|5576.7|5575.7|5594.7|5593.7|5572.7|5571.7|604
1590023100000|2020-05-21 01:05:00|5577.2|5576.2|5583.7|5582.7|5585.7|5584.7|5573.2|5572.2|407
1590023400000|2020-05-21 01:10:00|5584.2|5583.2|5592.7|5591.7|5593.7|5592.7|5584.2|5583.2|262
1590023700000|2020-05-21 01:15:00|5594.7|5593.7|5596.7|5595.7|5596.7|5595.7|5588.7|5587.7|360
1590024000000|2020-05-21 01:20:00|5596.2|5595.2|5592.7|5591.7|5599.7|5598.7|5588.7|5587.7|363
1590024300000|2020-05-21 01:25:00|5593.2|5592.2|5592.7|5591.7|5594.7|5593.7|5588.7|5587.7|258
1590024600000|2020-05-21 01:30:00|5592.2|5591.2|5586.7|5585.7|5593.7|5592.7|5581.7|5580.7|223
1590024900000|2020-05-21 01:35:00|5587.2|5586.2|5581.7|5580.7|5591.7|5590.7|5581.7|5580.7|324
1590025200000|2020-05-21 01:40:00|5582.7|5581.7|5566.7|5565.7|5582.7|5581.7|5566.7|5565.7|694
1590025500000|2020-05-21 01:45:00|5567.2|5566.2|5573.7|5572.7|5576.7|5575.7|5565.7|5564.7|461
1590025800000|2020-05-21 01:50:00|5574.7|5573.7|5568.7|5567.7|5576.2|5575.2|5565.7|5564.7|350
1590026100000|2020-05-21 01:55:00|5568.2|5567.2|5561.7|5560.7|5568.7|5567.7|5561.7|5560.7|256
1590026400000|2020-05-21 02:00:00|5562.7|5561.7|5558.7|5557.7|5563.7|5562.7|5558.7|5557.7|335
1590026700000|2020-05-21 02:05:00|5559.2|5558.2|5549.7|5548.7|5559.7|5558.7|5542.2|5541.2|984
1590027000000|2020-05-21 02:10:00|5548.7|5547.7|5553.2|5552.2|5553.7|5552.7|5544.7|5543.7|460
1590027300000|2020-05-21 02:15:00|5552.7|5551.7|5557.7|5556.7|5558.7|5557.7|5549.7|5548.7|400
1590027600000|2020-05-21 02:20:00|5557.2|5556.2|5557.7|5556.7|5558.2|5557.2|5552.2|5551.2|284
1590027900000|2020-05-21 02:25:00|5558.2|5557.2|5553.2|5552.2|5558.7|5557.7|5552.7|5551.7|326
1590028200000|2020-05-21 02:30:00|5552.7|5551.7|5558.7|5557.7|5560.2|5559.2|5548.7|5547.7|302
1590028500000|2020-05-21 02:35:00|5557.7|5556.7|5565.7|5564.7|5566.7|5565.7|5557.7|5556.7|563
1590028800000|2020-05-21 02:40:00|5566.2|5565.2|5571.7|5570.7|5571.7|5570.7|5565.2|5564.2|403
1590029100000|2020-05-21 02:45:00|5572.7|5571.7|5573.7|5572.7|5576.7|5575.7|5568.2|5567.2|541
1590029400000|2020-05-21 02:50:00|5574.2|5573.2|5574.7|5573.7|5576.7|5575.7|5572.7|5571.7|241
1590029700000|2020-05-21 02:55:00|5575.7|5574.7|5571.7|5570.7|5575.7|5574.7|5564.7|5563.7|307
1590030000000|2020-05-21 03:00:00|5572.7|5571.7|5566.2|5565.2|5572.7|5571.7|5565.2|5564.2|197
1590030300000|2020-05-21 03:05:00|5565.7|5564.7|5566.7|5565.7|5570.7|5569.7|5565.2|5564.2|161
1590030600000|2020-05-21 03:10:00|5567.2|5566.2|5573.7|5572.7|5576.7|5575.7|5566.7|5565.7|201
1590030900000|2020-05-21 03:15:00|5574.7|5573.7|5572.7|5571.7|5574.7|5573.7|5572.7|5571.7|160
1590031200000|2020-05-21 03:20:00|5571.7|5570.7|5572.7|5571.7|5577.7|5576.7|5571.7|5570.7|180
1590031500000|2020-05-21 03:25:00|5573.7|5572.7|5576.7|5575.7|5578.2|5577.2|5573.7|5572.7|166
1590031800000|2020-05-21 03:30:00|5577.7|5576.7|5569.7|5568.7|5577.7|5576.7|5566.7|5565.7|198
1590032100000|2020-05-21 03:35:00|5569.2|5568.2|5570.2|5569.2|5571.7|5570.7|5565.7|5564.7|244
1590032400000|2020-05-21 03:40:00|5570.7|5569.7|5569.7|5568.7|5572.2|5571.2|5566.7|5565.7|160
1590032700000|2020-05-21 03:45:00|5570.2|5569.2|5569.7|5568.7|5574.2|5573.2|5569.7|5568.7|198
1590033000000|2020-05-21 03:50:00|5570.7|5569.7|5574.2|5573.2|5575.7|5574.7|5570.7|5569.7|168
1590033300000|2020-05-21 03:55:00|5574.7|5573.7|5574.7|5573.7|5575.7|5574.7|5573.7|5572.7|175
1590033600000|2020-05-21 04:00:00|5574.2|5573.2|5566.7|5565.7|5574.7|5573.7|5564.7|5563.7|323
1590033900000|2020-05-21 04:05:00|5567.2|5566.2|5560.7|5559.7|5568.7|5567.7|5555.7|5554.7|540
1590034200000|2020-05-21 04:10:00|5559.7|5558.7|5563.2|5562.2|5564.7|5563.7|5558.7|5557.7|220
1590034500000|2020-05-21 04:15:00|5563.7|5562.7|5564.7|5563.7|5567.7|5566.7|5562.7|5561.7|214
1590034800000|2020-05-21 04:20:00|5565.2|5564.2|5565.7|5564.7|5567.2|5566.2|5560.7|5559.7|262
1590035100000|2020-05-21 04:25:00|5566.2|5565.2|5565.7|5564.7|5568.2|5567.2|5564.7|5563.7|255
1590035400000|2020-05-21 04:30:00|5566.2|5565.2|5572.7|5571.7|5572.7|5571.7|5565.7|5564.7|310
1590035700000|2020-05-21 04:35:00|5573.2|5572.2|5570.7|5569.7|5573.7|5572.7|5564.7|5563.7|308
1590036000000|2020-05-21 04:40:00|5569.7|5568.7|5570.7|5569.7|5571.2|5570.2|5568.7|5567.7|143
1590036300000|2020-05-21 04:45:00|5571.2|5570.2|5568.7|5567.7|5571.7|5570.7|5568.2|5567.2|165
1590036600000|2020-05-21 04:50:00|5567.7|5566.7|5569.7|5568.7|5570.7|5569.7|5564.2|5563.2|284
1590036900000|2020-05-21 04:55:00|5570.2|5569.2|5577.7|5576.7|5578.7|5577.7|5569.7|5568.7|274
1590037200000|2020-05-21 05:00:00|5578.7|5577.7|5579.7|5578.7|5581.7|5580.7|5575.7|5574.7|420
1590037500000|2020-05-21 05:05:00|5579.2|5578.2|5582.7|5581.7|5585.2|5584.2|5578.7|5577.7|307
1590037800000|2020-05-21 05:10:00|5581.7|5580.7|5580.2|5579.2|5582.2|5581.2|5578.7|5577.7|222
1590038100000|2020-05-21 05:15:00|5580.7|5579.7|5581.7|5580.7|5582.7|5581.7|5578.2|5577.2|189
1590038400000|2020-05-21 05:20:00|5582.7|5581.7|5581.7|5580.7|5585.7|5584.7|5580.7|5579.7|353
1590038700000|2020-05-21 05:25:00|5580.7|5579.7|5574.7|5573.7|5583.7|5582.7|5574.7|5573.7|297
1590039000000|2020-05-21 05:30:00|5575.7|5574.7|5578.7|5577.7|5581.2|5580.2|5575.7|5574.7|334
1590039300000|2020-05-21 05:35:00|5578.2|5577.2|5569.7|5568.7|5578.7|5577.7|5569.7|5568.7|407
1590039600000|2020-05-21 05:40:00|5568.7|5567.7|5564.7|5563.7|5571.7|5570.7|5564.7|5563.7|373
1590039900000|2020-05-21 05:45:00|5565.7|5564.7|5557.7|5556.7|5565.7|5564.7|5556.7|5555.7|469
1590040200000|2020-05-21 05:50:00|5558.2|5557.2|5558.2|5557.2|5560.7|5559.7|5557.7|5556.7|318
1590040500000|2020-05-21 05:55:00|5558.7|5557.7|5557.7|5556.7|5564.7|5563.7|5557.7|5556.7|442
1590040800000|2020-05-21 06:00:00|5558.2|5557.2|5550.7|5548.7|5561.2|5559.2|5549.7|5547.7|984
1590041100000|2020-05-21 06:05:00|5551.2|5549.2|5549.2|5547.2|5552.2|5550.2|5545.2|5543.2|2095
1590041400000|2020-05-21 06:10:00|5550.7|5548.7|5549.2|5547.2|5552.7|5550.7|5543.2|5541.2|1274
1590041700000|2020-05-21 06:15:00|5548.2|5546.2|5547.2|5545.2|5550.2|5548.2|5545.2|5543.2|625
1590042000000|2020-05-21 06:20:00|5546.2|5544.2|5544.2|5542.2|5549.2|5547.2|5543.7|5541.7|486
1590042300000|2020-05-21 06:25:00|5544.7|5542.7|5545.7|5543.7|5546.2|5544.2|5540.2|5538.2|976
1590042600000|2020-05-21 06:30:00|5546.7|5542.7|5545.7|5541.7|5546.7|5542.7|5540.9|5536.9|0
1590042900000|2020-05-21 06:35:00|5546.3|5542.3|5545.4|5541.4|5546.9|5542.9|5544.2|5540.2|0
1590043200000|2020-05-21 06:40:00|5544.9|5540.9|5544.1|5540.1|5545.9|5541.9|5541|5537|0
1590043500000|2020-05-21 06:45:00|5544.6|5540.6|5545|5541|5545.9|5541.9|5544.1|5540.1|0
1590043800000|2020-05-21 06:50:00|5544.9|5540.9|5548.2|5544.2|5548.8|5544.8|5544.7|5540.7|0
1590044100000|2020-05-21 06:55:00|5548.3|5544.3|5543.2|5539.2|5550.4|5546.4|5542.6|5538.6|0
1590044400000|2020-05-21 07:00:00|5543.1|5539.1|5536.5|5532.5|5544.4|5540.4|5530.4|5526.4|0
1590044700000|2020-05-21 07:05:00|5536.2|5532.2|5535.2|5531.2|5536.2|5532.2|5531.2|5527.2|0
1590045000000|2020-05-21 07:10:00|5535.8|5531.8|5539.2|5536.2|5540.7|5537.7|5531.7|5528.7|286
1590045300000|2020-05-21 07:15:00|5538.7|5535.7|5539.7|5536.7|5542.7|5539.7|5537.7|5534.7|48
1590045600000|2020-05-21 07:20:00|5539.2|5536.2|5534.2|5531.2|5540.2|5537.2|5533.7|5530.7|61
1590045900000|2020-05-21 07:25:00|5534.7|5531.7|5540.2|5537.2|5540.7|5537.7|5533.2|5530.2|20
1590046200000|2020-05-21 07:30:00|5540.7|5537.7|5544.7|5541.7|5546.7|5543.7|5537.2|5534.2|106
1590046500000|2020-05-21 07:35:00|5545.2|5542.2|5545.2|5542.2|5549.7|5546.7|5544.2|5541.2|80
1590046800000|2020-05-21 07:40:00|5544.7|5541.7|5543.7|5540.7|5545.7|5542.7|5541.7|5538.7|31
1590047100000|2020-05-21 07:45:00|5543.2|5540.2|5542.2|5539.2|5544.2|5541.2|5539.7|5536.7|15
1590047400000|2020-05-21 07:50:00|5541.7|5538.7|5540.7|5537.7|5543.7|5540.7|5540.7|5537.7|21
1590047700000|2020-05-21 07:55:00|5541.2|5538.2|5539.7|5536.7|5541.2|5538.2|5535.7|5532.7|40
1590048000000|2020-05-21 08:00:00|5540.2|5537.2|5541.2|5538.2|5543.7|5540.7|5539.2|5536.2|153
1590048300000|2020-05-21 08:05:00|5540.7|5537.7|5531.7|5528.7|5541.2|5538.2|5531.7|5528.7|62
1590048600000|2020-05-21 08:10:00|5531.2|5528.2|5531.7|5528.7|5532.7|5529.7|5530.2|5527.2|36
1590048900000|2020-05-21 08:15:00|5530.7|5527.7|5534.2|5531.2|5534.7|5531.7|5530.7|5527.7|73
1590049200000|2020-05-21 08:20:00|5533.7|5530.7|5530.2|5527.2|5534.7|5531.7|5530.2|5527.2|13
1590049500000|2020-05-21 08:25:00|5529.7|5526.7|5530.7|5527.7|5531.7|5528.7|5526.2|5523.2|55
1590049800000|2020-05-21 08:30:00|5530.2|5527.2|5531.7|5528.7|5534.2|5531.2|5530.2|5527.2|21
1590050100000|2020-05-21 08:35:00|5532.2|5529.2|5537.7|5534.7|5537.7|5534.7|5531.7|5528.7|43
1590050400000|2020-05-21 08:40:00|5537.2|5534.2|5537.2|5534.2|5537.7|5534.7|5532.7|5529.7|34
1590050700000|2020-05-21 08:45:00|5536.7|5533.7|5536.2|5533.2|5537.2|5534.2|5532.7|5529.7|47
1590051000000|2020-05-21 08:50:00|5535.7|5532.7|5539.7|5536.7|5540.2|5537.2|5534.2|5531.2|19
1590051300000|2020-05-21 08:55:00|5540.2|5537.2|5542.7|5539.7|5542.7|5539.7|5538.7|5535.7|137
1590051600000|2020-05-21 09:00:00|5542.2|5539.2|5538.2|5535.2|5544.7|5541.7|5537.7|5534.7|55
1590051900000|2020-05-21 09:05:00|5538.7|5535.7|5537.2|5534.2|5540.7|5537.7|5536.2|5533.2|22
1590052200000|2020-05-21 09:10:00|5536.7|5533.7|5539.2|5536.2|5540.2|5537.2|5535.2|5532.2|12
1590052500000|2020-05-21 09:15:00|5539.7|5536.7|5535.7|5532.7|5540.7|5537.7|5534.2|5531.2|20
1590052800000|2020-05-21 09:20:00|5535.2|5532.2|5542.2|5539.2|5542.7|5539.7|5533.7|5530.7|36
1590053100000|2020-05-21 09:25:00|5542.7|5539.7|5546.2|5543.2|5549.7|5546.7|5542.7|5539.7|74
1590053400000|2020-05-21 09:30:00|5545.7|5542.7|5539.2|5536.2|5545.7|5542.7|5538.2|5535.2|54
1590053700000|2020-05-21 09:35:00|5539.7|5536.7|5538.7|5535.7|5541.7|5538.7|5536.7|5533.7|21
1590054000000|2020-05-21 09:40:00|5538.2|5535.2|5540.2|5537.2|5541.2|5538.2|5538.2|5535.2|8
1590054300000|2020-05-21 09:45:00|5539.7|5536.7|5541.2|5538.2|5543.7|5540.7|5536.2|5533.2|78
1590054600000|2020-05-21 09:50:00|5540.7|5537.7|5539.7|5536.7|5540.7|5537.7|5538.2|5535.2|6
1590054900000|2020-05-21 09:55:00|5540.2|5537.2|5539.7|5536.7|5543.2|5540.2|5538.2|5535.2|29
1590055200000|2020-05-21 10:00:00|5540.2|5537.2|5534.7|5531.7|5540.2|5537.2|5530.7|5527.7|59
1590055500000|2020-05-21 10:05:00|5533.7|5530.7|5534.7|5531.7|5536.7|5533.7|5533.2|5530.2|27
1590055800000|2020-05-21 10:10:00|5534.2|5531.2|5541.2|5538.2|5541.2|5538.2|5531.2|5528.2|91
1590056100000|2020-05-21 10:15:00|5540.7|5537.7|5540.7|5537.7|5541.2|5538.2|5536.7|5533.7|33
1590056400000|2020-05-21 10:20:00|5540.2|5537.2|5538.7|5535.7|5541.2|5538.2|5536.7|5533.7|18
1590056700000|2020-05-21 10:25:00|5537.7|5534.7|5542.7|5539.7|5543.2|5540.2|5536.7|5533.7|39
1590057000000|2020-05-21 10:30:00|5542.2|5539.2|5540.7|5537.7|5543.7|5540.7|5540.2|5537.2|18
1590057300000|2020-05-21 10:35:00|5540.2|5537.2|5540.2|5537.2|5541.7|5538.7|5538.7|5535.7|27
1590057600000|2020-05-21 10:40:00|5539.7|5536.7|5537.2|5534.2|5540.7|5537.7|5536.7|5533.7|10
1590057900000|2020-05-21 10:45:00|5536.7|5533.7|5541.2|5538.2|5541.2|5538.2|5536.7|5533.7|16
1590058200000|2020-05-21 10:50:00|5540.7|5537.7|5540.2|5537.2|5542.7|5539.7|5539.7|5536.7|13
1590058500000|2020-05-21 10:55:00|5540.7|5537.7|5539.7|5536.7|5540.7|5537.7|5538.2|5535.2|5
1590058800000|2020-05-21 11:00:00|5540.7|5537.7|5542.2|5539.2|5544.2|5541.2|5540.7|5537.7|21
1590059100000|2020-05-21 11:05:00|5541.7|5538.7|5545.7|5542.7|5545.7|5542.7|5541.7|5538.7|13
1590059400000|2020-05-21 11:10:00|5545.2|5542.2|5545.7|5542.7|5547.7|5544.7|5542.7|5539.7|26
1590059700000|2020-05-21 11:15:00|5545.2|5542.2|5548.7|5545.7|5548.7|5545.7|5544.7|5541.7|24
1590060000000|2020-05-21 11:20:00|5549.2|5546.2|5550.7|5547.7|5554.2|5551.2|5547.7|5544.7|64
1590060300000|2020-05-21 11:25:00|5551.2|5548.2|5555.2|5552.2|5556.7|5553.7|5550.7|5547.7|53
1590060600000|2020-05-21 11:30:00|5554.7|5551.7|5551.7|5548.7|5554.7|5551.7|5549.7|5546.7|18
1590060900000|2020-05-21 11:35:00|5551.2|5548.2|5553.2|5550.2|5554.7|5551.7|5550.7|5547.7|101
1590061200000|2020-05-21 11:40:00|5553.7|5550.7|5549.2|5546.2|5553.7|5550.7|5549.2|5546.2|35
1590061500000|2020-05-21 11:45:00|5548.7|5545.7|5545.2|5542.2|5549.7|5546.7|5545.2|5542.2|25
1590061800000|2020-05-21 11:50:00|5544.7|5541.7|5542.2|5539.2|5545.7|5542.7|5541.7|5538.7|55
1590062100000|2020-05-21 11:55:00|5542.7|5539.7|5541.2|5538.2|5542.7|5539.7|5540.2|5537.2|139
1590062400000|2020-05-21 12:00:00|5540.7|5537.7|5543.2|5540.2|5543.2|5540.2|5538.7|5535.7|62
1590062700000|2020-05-21 12:05:00|5543.7|5540.7|5548.2|5545.2|5548.7|5545.7|5543.2|5540.2|42
1590063000000|2020-05-21 12:10:00|5548.7|5545.7|5552.2|5549.2|5552.7|5549.7|5548.2|5545.2|40
1590063300000|2020-05-21 12:15:00|5551.7|5548.7|5554.7|5551.7|5556.7|5553.7|5550.2|5547.2|58
1590063600000|2020-05-21 12:20:00|5553.7|5550.7|5555.7|5552.7|5556.7|5553.7|5553.2|5550.2|50
1590063900000|2020-05-21 12:25:00|5556.2|5553.2|5552.2|5549.2|5556.2|5553.2|5551.2|5548.2|42
1590064200000|2020-05-21 12:30:00|5551.7|5548.7|5553.2|5550.2|5554.7|5551.7|5550.7|5547.7|77
1590064500000|2020-05-21 12:35:00|5552.7|5549.7|5567.2|5564.2|5570.7|5567.7|5552.2|5549.2|135
1590064800000|2020-05-21 12:40:00|5567.7|5564.7|5567.2|5564.2|5568.2|5565.2|5563.7|5560.7|64
1590065100000|2020-05-21 12:45:00|5568.7|5565.7|5566.7|5563.7|5572.7|5569.7|5566.2|5563.2|97
1590065400000|2020-05-21 12:50:00|5566.2|5563.2|5563.7|5560.7|5566.2|5563.2|5563.7|5560.7|61
1590065700000|2020-05-21 12:55:00|5563.2|5560.2|5564.2|5561.2|5565.7|5562.7|5561.2|5558.2|60
1590066000000|2020-05-21 13:00:00|5563.7|5560.7|5562.7|5559.7|5564.7|5561.7|5561.7|5558.7|19
1590066300000|2020-05-21 13:05:00|5562.2|5559.2|5562.2|5559.2|5563.7|5560.7|5560.7|5557.7|31
1590066600000|2020-05-21 13:10:00|5561.7|5558.7|5570.7|5567.7|5570.7|5567.7|5561.7|5558.7|61
1590066900000|2020-05-21 13:15:00|5569.7|5566.7|5568.7|5565.7|5570.7|5567.7|5564.7|5561.7|53
1590067200000|2020-05-21 13:20:00|5569.7|5566.7|5573.2|5570.2|5574.2|5571.2|5569.2|5566.2|42
1590067500000|2020-05-21 13:25:00|5572.7|5569.7|5574.7|5571.7|5576.2|5573.2|5569.7|5566.7|63
1590067800000|2020-05-21 13:30:00|5575.7|5572.7|5575.2|5572.2|5578.7|5575.7|5567.7|5564.7|205
1590068100000|2020-05-21 13:35:00|5575.7|5572.7|5581.7|5578.7|5581.7|5578.7|5571.2|5568.2|115
1590068400000|2020-05-21 13:40:00|5582.2|5579.2|5582.7|5579.7|5585.2|5582.2|5578.2|5575.2|86
1590068700000|2020-05-21 13:45:00|5583.7|5580.7|5577.7|5574.7|5583.7|5580.7|5575.7|5572.7|108
1590069000000|2020-05-21 13:50:00|5578.2|5575.2|5574.2|5571.2|5578.7|5575.7|5571.7|5568.7|71
1590069300000|2020-05-21 13:55:00|5573.7|5570.7|5577.7|5574.7|5577.7|5574.7|5570.2|5567.2|61
1590069600000|2020-05-21 14:00:00|5578.2|5575.2|5568.7|5565.7|5581.2|5578.2|5568.2|5565.2|69
1590069900000|2020-05-21 14:05:00|5569.2|5566.2|5574.2|5571.2|5575.7|5572.7|5568.7|5565.7|47
1590070200000|2020-05-21 14:10:00|5574.7|5571.7|5576.2|5573.2|5580.7|5577.7|5574.2|5571.2|57
1590070500000|2020-05-21 14:15:00|5576.7|5573.7|5580.2|5577.2|5581.2|5578.2|5573.7|5570.7|37
1590070800000|2020-05-21 14:20:00|5580.7|5577.7|5586.2|5583.2|5586.2|5583.2|5579.2|5576.2|45
1590071100000|2020-05-21 14:25:00|5585.7|5582.7|5577.7|5574.7|5586.2|5583.2|5577.7|5574.7|115
1590071400000|2020-05-21 14:30:00|5576.7|5573.7|5562.2|5559.2|5576.7|5573.7|5561.7|5558.7|97
1590071700000|2020-05-21 14:35:00|5562.7|5559.7|5552.2|5549.2|5562.7|5559.7|5551.2|5548.2|95
1590072000000|2020-05-21 14:40:00|5551.7|5548.7|5561.7|5558.7|5563.7|5560.7|5551.2|5548.2|89
1590072300000|2020-05-21 14:45:00|5562.7|5559.7|5563.7|5560.7|5565.7|5562.7|5557.7|5554.7|78
1590072600000|2020-05-21 14:50:00|5564.2|5561.2|5561.2|5558.2|5565.7|5562.7|5560.7|5557.7|54
1590072900000|2020-05-21 14:55:00|5560.7|5557.7|5561.2|5558.2|5565.7|5562.7|5558.7|5555.7|93
1590073200000|2020-05-21 15:00:00|5560.7|5557.7|5546.7|5543.7|5560.7|5557.7|5546.2|5543.2|78
1590073500000|2020-05-21 15:05:00|5547.2|5544.2|5544.7|5541.7|5548.2|5545.2|5540.2|5537.2|62
1590073800000|2020-05-21 15:10:00|5542.7|5539.7|5548.7|5545.7|5550.2|5547.2|5542.7|5539.7|56
1590074100000|2020-05-21 15:15:00|5548.2|5545.2|5535.2|5532.2|5549.2|5546.2|5533.2|5530.2|72
1590074400000|2020-05-21 15:20:00|5535.7|5532.7|5532.2|5529.2|5536.7|5533.7|5530.2|5527.2|69
1590074700000|2020-05-21 15:25:00|5531.7|5528.7|5540.7|5537.7|5540.7|5537.7|5527.7|5524.7|132
1590075000000|2020-05-21 15:30:00|5539.7|5536.7|5543.7|5540.7|5547.2|5544.2|5539.7|5536.7|47
1590075300000|2020-05-21 15:35:00|5543.2|5540.2|5548.2|5545.2|5550.7|5547.7|5542.7|5539.7|48
1590075600000|2020-05-21 15:40:00|5547.7|5544.7|5553.7|5550.7|5553.7|5550.7|5547.7|5544.7|85
1590075900000|2020-05-21 15:45:00|5554.2|5551.2|5553.7|5550.7|5557.7|5554.7|5553.2|5550.2|98
1590076200000|2020-05-21 15:50:00|5554.2|5551.2|5553.2|5550.2|5556.7|5553.7|5552.2|5549.2|10
1590076500000|2020-05-21 15:55:00|5553.7|5550.7|5552.2|5549.2|5555.2|5552.2|5550.7|5547.7|12
1590076800000|2020-05-21 16:00:00|5551.7|5548.7|5557.7|5554.7|5561.7|5558.7|5551.7|5548.7|39
1590077100000|2020-05-21 16:05:00|5558.2|5555.2|5558.7|5555.7|5561.7|5558.7|5556.7|5553.7|36
1590077400000|2020-05-21 16:10:00|5559.2|5556.2|5560.2|5557.2|5560.2|5557.2|5554.7|5551.7|22
1590077700000|2020-05-21 16:15:00|5559.7|5556.7|5557.2|5554.2|5560.7|5557.7|5555.7|5552.7|17
1590078000000|2020-05-21 16:20:00|5556.7|5553.7|5559.2|5556.2|5560.2|5557.2|5554.7|5551.7|12
1590078300000|2020-05-21 16:25:00|5559.7|5556.7|5558.7|5555.7|5565.7|5562.7|5558.7|5555.7|17
1590078600000|2020-05-21 16:30:00|5557.7|5554.7|5556.7|5553.7|5560.2|5557.2|5554.2|5551.2|26
1590078900000|2020-05-21 16:35:00|5557.2|5554.2|5549.7|5546.7|5559.7|5556.7|5548.7|5545.7|37
1590079200000|2020-05-21 16:40:00|5549.2|5546.2|5553.2|5550.2|5555.2|5552.2|5549.2|5546.2|67
1590079500000|2020-05-21 16:45:00|5552.7|5549.7|5553.7|5550.7|5554.2|5551.2|5551.2|5548.2|23
1590079800000|2020-05-21 16:50:00|5553.2|5550.2|5551.7|5548.7|5555.2|5552.2|5548.7|5545.7|24
1590080100000|2020-05-21 16:55:00|5551.2|5548.2|5546.7|5543.7|5551.7|5548.7|5545.2|5542.2|39
1590080400000|2020-05-21 17:00:00|5547.2|5544.2|5557.2|5554.2|5561.7|5558.7|5545.2|5542.2|71
1590080700000|2020-05-21 17:05:00|5557.7|5554.7|5552.7|5549.7|5557.7|5554.7|5551.2|5548.2|16
1590081000000|2020-05-21 17:10:00|5552.2|5549.2|5555.2|5552.2|5557.2|5554.2|5552.2|5549.2|9
1590081300000|2020-05-21 17:15:00|5554.7|5551.7|5555.2|5552.2|5558.7|5555.7|5553.2|5550.2|14
1590081600000|2020-05-21 17:20:00|5554.7|5551.7|5552.7|5549.7|5556.2|5553.2|5550.2|5547.2|15
1590081900000|2020-05-21 17:25:00|5552.2|5549.2|5554.2|5551.2|5554.2|5551.2|5549.7|5546.7|13
1590082200000|2020-05-21 17:30:00|5553.7|5550.7|5552.2|5549.2|5554.7|5551.7|5549.7|5546.7|14
1590082500000|2020-05-21 17:35:00|5551.7|5548.7|5549.2|5546.2|5554.2|5551.2|5546.2|5543.2|16
1590082800000|2020-05-21 17:40:00|5549.7|5546.7|5550.2|5547.2|5551.7|5548.7|5545.2|5542.2|11
1590083100000|2020-05-21 17:45:00|5550.7|5547.7|5552.7|5549.7|5556.2|5553.2|5549.2|5546.2|11
1590083400000|2020-05-21 17:50:00|5552.2|5549.2|5551.7|5548.7|5554.7|5551.7|5551.7|5548.7|7
1590083700000|2020-05-21 17:55:00|5552.2|5549.2|5551.7|5548.7|5554.2|5551.2|5550.2|5547.2|8
1590084000000|2020-05-21 18:00:00|5551.2|5548.2|5556.7|5553.7|5558.2|5555.2|5550.2|5547.2|13
1590084300000|2020-05-21 18:05:00|5557.2|5554.2|5555.2|5552.2|5557.7|5554.7|5553.2|5550.2|8
1590084600000|2020-05-21 18:10:00|5554.7|5551.7|5554.7|5551.7|5557.2|5554.2|5553.2|5550.2|17
1590084900000|2020-05-21 18:15:00|5555.2|5552.2|5554.2|5551.2|5556.2|5553.2|5553.2|5550.2|7
1590085200000|2020-05-21 18:20:00|5554.7|5551.7|5559.2|5556.2|5559.7|5556.7|5554.7|5551.7|16
1590085500000|2020-05-21 18:25:00|5558.7|5555.7|5558.2|5555.2|5559.2|5556.2|5555.2|5552.2|15
1590085800000|2020-05-21 18:30:00|5558.7|5555.7|5557.7|5554.7|5560.2|5557.2|5557.2|5554.2|15
1590086100000|2020-05-21 18:35:00|5558.2|5555.2|5550.7|5547.7|5558.2|5555.2|5548.7|5545.7|32
1590086400000|2020-05-21 18:40:00|5551.2|5548.2|5553.2|5550.2|5555.2|5552.2|5551.2|5548.2|12
1590086700000|2020-05-21 18:45:00|5553.7|5550.7|5544.2|5541.2|5553.7|5550.7|5543.7|5540.7|36
1590087000000|2020-05-21 18:50:00|5544.7|5541.7|5549.2|5546.2|5549.2|5546.2|5542.7|5539.7|15
1590087300000|2020-05-21 18:55:00|5549.7|5546.7|5546.7|5543.7|5550.7|5547.7|5546.2|5543.2|10
1590087600000|2020-05-21 19:00:00|5546.2|5543.2|5552.7|5549.7|5554.2|5551.2|5546.2|5543.2|49
1590087900000|2020-05-21 19:05:00|5552.2|5549.2|5552.7|5549.7|5553.2|5550.2|5548.7|5545.7|26
1590088200000|2020-05-21 19:10:00|5553.2|5550.2|5554.2|5551.2|5554.7|5551.7|5550.7|5547.7|35
1590088500000|2020-05-21 19:15:00|5553.7|5550.7|5555.2|5552.2|5557.2|5554.2|5551.7|5548.7|25
1590088800000|2020-05-21 19:20:00|5554.7|5551.7|5555.2|5552.2|5555.7|5552.7|5553.2|5550.2|24
1590089100000|2020-05-21 19:25:00|5555.7|5552.7|5554.2|5551.2|5560.7|5557.7|5553.2|5550.2|129
1590089400000|2020-05-21 19:30:00|5553.7|5550.7|5549.2|5546.2|5556.2|5553.2|5548.7|5545.7|14
1590089700000|2020-05-21 19:35:00|5549.7|5546.7|5553.7|5550.7|5554.7|5551.7|5545.2|5542.2|37
1590090000000|2020-05-21 19:40:00|5553.2|5550.2|5558.2|5555.2|5558.7|5555.7|5550.7|5547.7|69
1590090300000|2020-05-21 19:45:00|5558.7|5555.7|5554.2|5551.2|5558.7|5555.7|5553.2|5550.2|61
1590090600000|2020-05-21 19:50:00|5554.7|5551.7|5539.2|5536.2|5557.2|5554.2|5539.2|5536.2|224
1590090900000|2020-05-21 19:55:00|5538.7|5535.7|5542.2|5539.2|5543.7|5540.7|5537.7|5534.7|168
1590091200000|2020-05-21 20:00:00|5542.7|5539.7|5541.2|5538.2|5543.7|5540.7|5541.2|5538.2|14
1590091500000|2020-05-21 20:05:00|5540.7|5537.7|5539.2|5536.2|5541.2|5538.2|5538.2|5535.2|14
1590091800000|2020-05-21 20:10:00|5538.7|5535.7|5535.2|5532.2|5539.2|5536.2|5534.7|5531.7|26
1590092100000|2020-05-21 20:15:00|5535.7|5532.7|5537.7|5534.7|5538.7|5535.7|5535.2|5532.2|8
1590092400000|2020-05-21 20:20:00|5538.2|5535.2|5539.7|5536.7|5540.2|5537.2|5538.2|5535.2|9
1590092700000|2020-05-21 20:25:00|5538.7|5535.7|5538.7|5535.7|5540.7|5537.7|5538.2|5535.2|24
1590093000000|2020-05-21 20:30:00|5539.2|5536.2|5543.7|5540.7|5543.7|5540.7|5538.2|5535.2|38
1590093300000|2020-05-21 20:35:00|5542.2|5539.2|5543.7|5540.7|5543.7|5540.7|5542.2|5539.2|5
1590093600000|2020-05-21 20:40:00|5543.2|5540.2|5541.7|5538.7|5543.7|5540.7|5541.7|5538.7|13
1590093900000|2020-05-21 20:45:00|5542.7|5539.7|5546.2|5543.2|5546.7|5543.7|5542.7|5539.7|80
1590094200000|2020-05-21 20:50:00|5546.7|5543.7|5543.7|5540.7|5547.7|5544.7|5543.7|5540.7|21
1590094500000|2020-05-21 20:55:00|5542.7|5539.7|5539.7|5536.7|5544.2|5541.2|5539.7|5536.7|32
1590094800000|2020-05-21 21:00:00|5543.9|5539.9|5545.4|5541.4|5545.6|5541.6|5543.9|5539.9|0
1590095100000|2020-05-21 21:05:00|5545.3|5541.3|5546.2|5542.2|5546.5|5542.5|5545.2|5541.2|0
1590095400000|2020-05-21 21:10:00|5546.6|5542.6|5545.5|5541.5|5547|5543|5545.5|5541.5|0
1590095700000|2020-05-21 21:15:00|5545.7|5541.7|5544.8|5540.8|5546.2|5542.2|5544.7|5540.7|0
1590096000000|2020-05-21 21:20:00|5545.5|5541.5|5545|5541|5546.1|5542.1|5545|5541|0
1590096300000|2020-05-21 21:25:00|5545.3|5541.3|5544.7|5540.7|5545.3|5541.3|5544.4|5540.4|0
1590096600000|2020-05-21 21:30:00|5544.8|5540.8|5544.9|5540.9|5545.4|5541.4|5544.3|5540.3|0
1590096900000|2020-05-21 21:35:00|5544.8|5540.8|5545.4|5541.4|5545.4|5541.4|5544.8|5540.8|0
1590097200000|2020-05-21 21:40:00|5544.7|5540.7|5544.9|5540.9|5545.4|5541.4|5544.7|5540.7|0
1590097500000|2020-05-21 21:45:00|5545.1|5541.1|5545.1|5541.1|5545.1|5541.1|5544.1|5540.1|0
1590097800000|2020-05-21 21:50:00|5545.2|5541.2|5544.6|5540.6|5545.2|5541.2|5544.3|5540.3|0
1590098100000|2020-05-21 21:55:00|5544.8|5540.8|5543|5539|5544.9|5540.9|5543|5539|0
1590098400000|2020-05-21 22:00:00|5542.5|5538.5|5546.3|5542.3|5546.3|5542.3|5535.8|5531.8|0
1590098700000|2020-05-21 22:05:00|5546.4|5542.4|5547.4|5543.4|5549.2|5545.2|5543.9|5539.9|0
1590099000000|2020-05-21 22:10:00|5546.9|5542.9|5555.8|5551.8|5557.5|5553.5|5546.8|5542.8|0
1590099300000|2020-05-21 22:15:00|5555.6|5551.6|5555.4|5551.4|5558.1|5554.1|5554.9|5550.9|0
1590099600000|2020-05-21 22:20:00|5554.8|5550.8|5556.1|5552.1|5558|5554|5553.4|5549.4|0
1590099900000|2020-05-21 22:25:00|5556.4|5552.4|5557.5|5553.5|5558|5554|5554.1|5550.1|0
1590100200000|2020-05-21 22:30:00|5558.1|5554.1|5555.6|5551.6|5559.3|5555.3|5555.2|5551.2|0
1590100500000|2020-05-21 22:35:00|5555|5551|5554.2|5550.2|5557|5553|5551.1|5547.1|0
1590100800000|2020-05-21 22:40:00|5554.5|5550.5|5554.7|5550.7|5558.2|5554.2|5554.2|5550.2|0
1590101100000|2020-05-21 22:45:00|5555.3|5551.3|5552.9|5548.9|5556.3|5552.3|5552.4|5548.4|0
1590101400000|2020-05-21 22:50:00|5552.8|5548.8|5553.4|5549.4|5555.1|5551.1|5551.6|5547.6|0
1590101700000|2020-05-21 22:55:00|5553.6|5549.6|5553.6|5549.6|5554.5|5550.5|5553.3|5549.3|0
1590102000000|2020-05-21 23:00:00|5553.7|5549.7|5555.3|5551.3|5559.5|5555.5|5553.4|5549.4|0
1590102300000|2020-05-21 23:05:00|5554.8|5550.8|5558|5554|5558.2|5554.2|5554|5550|0
1590102600000|2020-05-21 23:10:00|5557.4|5553.4|5555.2|5551.2|5558|5554|5554.6|5550.6|0
1590102900000|2020-05-21 23:15:00|5554.6|5550.6|5551.7|5547.7|5555.7|5551.7|5550.6|5546.6|0
1590103200000|2020-05-21 23:20:00|5552.3|5548.3|5555.8|5551.8|5558.6|5554.6|5551.7|5547.7|0
1590103500000|2020-05-21 23:25:00|5555.5|5551.5|5556.4|5552.4|5556.6|5552.6|5553.9|5549.9|0
1590103800000|2020-05-21 23:30:00|5556.6|5552.6|5561.8|5557.8|5562.1|5558.1|5554.9|5550.9|0
1590104100000|2020-05-21 23:35:00|5561.6|5557.6|5558.8|5554.8|5561.6|5557.6|5558.2|5554.2|0
1590104400000|2020-05-21 23:40:00|5559.1|5555.1|5557.1|5553.1|5559.4|5555.4|5557.1|5553.1|0
1590104700000|2020-05-21 23:45:00|5557.4|5553.4|5559.9|5555.9|5561.1|5557.1|5557.4|5553.4|0
1590105000000|2020-05-21 23:50:00|5558.2|5556.2|5556.2|5554.2|5567.7|5565.7|5555.7|5553.7|542
1590105300000|2020-05-21 23:55:00|5557.7|5555.7|5556.2|5554.2|5558.2|5556.2|5552.7|5550.7|197
1590105600000|2020-05-22 00:00:00|5557.2|5555.2|5543.7|5542.7|5559.2|5557.2|5543.7|5542.7|432
1590105900000|2020-05-22 00:05:00|5544.7|5543.7|5547.7|5546.7|5548.7|5547.7|5541.7|5540.7|263
1590106200000|2020-05-22 00:10:00|5548.2|5547.2|5552.7|5551.7|5553.2|5552.2|5543.7|5542.7|293
1590106500000|2020-05-22 00:15:00|5553.7|5552.7|5567.7|5566.7|5568.7|5567.7|5553.7|5552.7|267
1590106800000|2020-05-22 00:20:00|5568.7|5567.7|5565.7|5564.7|5571.2|5570.2|5565.7|5564.7|280
1590107100000|2020-05-22 00:25:00|5566.2|5565.2|5562.2|5561.2|5573.7|5572.7|5562.2|5561.2|274
1590107400000|2020-05-22 00:30:00|5562.7|5561.7|5551.8|5550.8|5562.7|5561.7|5550.8|5549.8|398
1590107700000|2020-05-22 00:35:00|5552.3|5551.3|5549.8|5548.8|5558.8|5557.8|5548.3|5547.3|191
1590108000000|2020-05-22 00:40:00|5550.3|5549.3|5554.8|5553.8|5559.8|5558.8|5550.3|5549.3|208
1590108300000|2020-05-22 00:45:00|5555.8|5554.8|5558.8|5557.8|5560.8|5559.8|5555.3|5554.3|119
1590108600000|2020-05-22 00:50:00|5559.8|5558.8|5557.8|5556.8|5562.8|5561.8|5557.3|5556.3|204
1590108900000|2020-05-22 00:55:00|5557.3|5556.3|5559.8|5558.8|5565.8|5564.8|5556.8|5555.8|236
1590109200000|2020-05-22 01:00:00|5560.3|5559.3|5563.8|5562.8|5566.8|5565.8|5556.8|5555.8|264
1590109500000|2020-05-22 01:05:00|5563.3|5562.3|5548.3|5547.3|5566.8|5565.8|5545.8|5544.8|443
1590109800000|2020-05-22 01:10:00|5547.8|5546.8|5556.8|5555.8|5557.8|5556.8|5544.3|5543.3|472
1590110100000|2020-05-22 01:15:00|5555.8|5554.8|5556.3|5555.3|5559.3|5558.3|5550.8|5549.8|196
1590110400000|2020-05-22 01:20:00|5556.8|5555.8|5557.3|5556.3|5558.8|5557.8|5555.3|5554.3|116
1590110700000|2020-05-22 01:25:00|5557.8|5556.8|5545.8|5544.8|5558.8|5557.8|5542.8|5541.8|332
1590111000000|2020-05-22 01:30:00|5546.8|5545.8|5551.8|5550.8|5552.3|5551.3|5538.8|5537.8|314
1590111300000|2020-05-22 01:35:00|5552.3|5551.3|5552.8|5551.8|5554.8|5553.8|5548.8|5547.8|235
1590111600000|2020-05-22 01:40:00|5553.8|5552.8|5539.8|5538.8|5553.8|5552.8|5539.8|5538.8|288
1590111900000|2020-05-22 01:45:00|5536.8|5535.8|5538.3|5537.3|5539.8|5538.8|5531.8|5530.8|438
1590112200000|2020-05-22 01:50:00|5537.8|5536.8|5544.8|5543.8|5545.3|5544.3|5537.3|5536.3|265
1590112500000|2020-05-22 01:55:00|5544.3|5543.3|5541.8|5540.8|5547.8|5546.8|5536.8|5535.8|362
1590112800000|2020-05-22 02:00:00|5541.3|5540.3|5535.8|5534.8|5541.3|5540.3|5530.8|5529.8|463
1590113100000|2020-05-22 02:05:00|5535.3|5534.3|5532.8|5531.8|5541.8|5540.8|5531.8|5530.8|490
1590113400000|2020-05-22 02:10:00|5533.3|5532.3|5527.8|5526.8|5537.8|5536.8|5519.8|5518.8|560
1590113700000|2020-05-22 02:15:00|5527.3|5526.3|5519.8|5518.8|5531.3|5530.3|5519.8|5518.8|479
1590114000000|2020-05-22 02:20:00|5519.3|5518.3|5520.8|5519.8|5526.8|5525.8|5519.3|5518.3|234
1590114300000|2020-05-22 02:25:00|5520.3|5519.3|5523.3|5522.3|5525.8|5524.8|5516.8|5515.8|321
1590114600000|2020-05-22 02:30:00|5523.8|5522.8|5520.8|5519.8|5525.8|5524.8|5518.8|5517.8|334
1590114900000|2020-05-22 02:35:00|5521.8|5520.8|5537.3|5536.3|5537.8|5536.8|5520.8|5519.8|535
1590115200000|2020-05-22 02:40:00|5536.8|5535.8|5532.3|5531.3|5540.8|5539.8|5528.8|5527.8|316
1590115500000|2020-05-22 02:45:00|5531.8|5530.8|5531.3|5530.3|5532.8|5531.8|5528.8|5527.8|125
1590115800000|2020-05-22 02:50:00|5530.8|5529.8|5524.3|5523.3|5532.3|5531.3|5521.8|5520.8|182
1590116100000|2020-05-22 02:55:00|5524.8|5523.8|5522.8|5521.8|5524.8|5523.8|5520.3|5519.3|151
1590116400000|2020-05-22 03:00:00|5522.3|5521.3|5525.8|5524.8|5528.3|5527.3|5521.8|5520.8|122
1590116700000|2020-05-22 03:05:00|5526.3|5525.3|5530.8|5529.8|5531.3|5530.3|5524.8|5523.8|121
1590117000000|2020-05-22 03:10:00|5529.8|5528.8|5529.8|5528.8|5530.8|5529.8|5525.8|5524.8|120
1590117300000|2020-05-22 03:15:00|5528.8|5527.8|5524.8|5523.8|5529.8|5528.8|5524.8|5523.8|289
1590117600000|2020-05-22 03:20:00|5525.3|5524.3|5520.8|5519.8|5525.8|5524.8|5517.8|5516.8|192
1590117900000|2020-05-22 03:25:00|5521.3|5520.3|5521.3|5520.3|5522.3|5521.3|5515.8|5514.8|280
1590118200000|2020-05-22 03:30:00|5520.8|5519.8|5514.8|5513.8|5520.8|5519.8|5513.8|5512.8|271
1590118500000|2020-05-22 03:35:00|5514.3|5513.3|5511.3|5510.3|5514.8|5513.8|5508.8|5507.8|343
1590118800000|2020-05-22 03:40:00|5511.8|5510.8|5513.8|5512.8|5515.8|5514.8|5511.3|5510.3|279
1590119100000|2020-05-22 03:45:00|5512.8|5511.8|5510.3|5509.3|5513.8|5512.8|5508.8|5507.8|164
1590119400000|2020-05-22 03:50:00|5509.8|5508.8|5510.3|5509.3|5513.8|5512.8|5506.8|5505.8|189
1590119700000|2020-05-22 03:55:00|5510.8|5509.8|5508.8|5507.8|5510.8|5509.8|5507.8|5506.8|89
1590120000000|2020-05-22 04:00:00|5507.8|5506.8|5509.3|5508.3|5510.8|5509.8|5505.8|5504.8|176
1590120300000|2020-05-22 04:05:00|5509.8|5508.8|5518.8|5517.8|5519.3|5518.3|5508.8|5507.8|271
1590120600000|2020-05-22 04:10:00|5517.8|5516.8|5515.3|5514.3|5519.3|5518.3|5513.3|5512.3|245
1590120900000|2020-05-22 04:15:00|5515.8|5514.8|5516.3|5515.3|5517.3|5516.3|5514.8|5513.8|121
1590121200000|2020-05-22 04:20:00|5515.8|5514.8|5510.8|5509.8|5516.8|5515.8|5507.8|5506.8|188
1590121500000|2020-05-22 04:25:00|5511.3|5510.3|5511.3|5510.3|5513.3|5512.3|5509.8|5508.8|158
1590121800000|2020-05-22 04:30:00|5510.8|5509.8|5512.8|5511.8|5517.8|5516.8|5510.8|5509.8|262
1590122100000|2020-05-22 04:35:00|5512.3|5511.3|5512.8|5511.8|5514.8|5513.8|5510.3|5509.3|145
1590122400000|2020-05-22 04:40:00|5512.3|5511.3|5511.3|5510.3|5512.8|5511.8|5505.8|5504.8|188
1590122700000|2020-05-22 04:45:00|5511.8|5510.8|5513.3|5512.3|5516.8|5515.8|5511.8|5510.8|162
1590123000000|2020-05-22 04:50:00|5512.8|5511.8|5508.8|5507.8|5514.8|5513.8|5505.3|5504.3|166
1590123300000|2020-05-22 04:55:00|5509.8|5508.8|5503.8|5502.8|5509.8|5508.8|5502.8|5501.8|163
1590123600000|2020-05-22 05:00:00|5504.3|5503.3|5505.3|5504.3|5505.3|5504.3|5499.8|5498.8|503
1590123900000|2020-05-22 05:05:00|5504.8|5503.8|5507.8|5506.8|5508.8|5507.8|5504.3|5503.3|313
1590124200000|2020-05-22 05:10:00|5507.3|5506.3|5501.3|5500.3|5508.3|5507.3|5498.8|5497.8|185
1590124500000|2020-05-22 05:15:00|5501.8|5500.8|5498.8|5497.8|5502.8|5501.8|5495.8|5494.8|383
1590124800000|2020-05-22 05:20:00|5499.3|5498.3|5496.8|5495.8|5499.8|5498.8|5495.8|5494.8|183
1590125100000|2020-05-22 05:25:00|5496.3|5495.3|5496.8|5495.8|5498.3|5497.3|5495.8|5494.8|210
1590125400000|2020-05-22 05:30:00|5496.3|5495.3|5499.8|5498.8|5502.8|5501.8|5496.3|5495.3|279
1590125700000|2020-05-22 05:35:00|5500.3|5499.3|5501.8|5500.8|5502.8|5501.8|5498.8|5497.8|357
1590126000000|2020-05-22 05:40:00|5502.3|5501.3|5499.8|5498.8|5503.8|5502.8|5499.8|5498.8|262
1590126300000|2020-05-22 05:45:00|5498.8|5497.8|5501.8|5500.8|5501.8|5500.8|5497.8|5496.8|345
1590126600000|2020-05-22 05:50:00|5502.3|5501.3|5503.3|5502.3|5504.8|5503.8|5500.8|5499.8|247
1590126900000|2020-05-22 05:55:00|5503.8|5502.8|5498.8|5497.8|5503.8|5502.8|5498.3|5497.3|384
1590127200000|2020-05-22 06:00:00|5499.3|5496.8|5497.3|5495.3|5504.3|5502.3|5493.8|5491.8|886
1590127500000|2020-05-22 06:05:00|5498.3|5496.3|5500.3|5498.3|5502.3|5500.3|5495.3|5493.3|1447
1590127800000|2020-05-22 06:10:00|5501.3|5499.3|5505.3|5503.3|5505.3|5503.3|5499.3|5497.3|1145
1590128100000|2020-05-22 06:15:00|5504.8|5502.8|5500.3|5498.3|5506.3|5504.3|5499.3|5497.3|478
1590128400000|2020-05-22 06:20:00|5499.3|5497.3|5502.3|5500.3|5503.3|5501.3|5498.3|5496.3|344
1590128700000|2020-05-22 06:25:00|5503.3|5501.3|5510.8|5508.8|5510.8|5508.8|5502.3|5500.3|478
1590129000000|2020-05-22 06:30:00|5508.6|5504.6|5502.3|5498.3|5508.6|5504.6|5501|5497|0
1590129300000|2020-05-22 06:35:00|5502|5498|5498|5494|5502|5498|5493.2|5489.2|0
1590129600000|2020-05-22 06:40:00|5497.5|5493.5|5492.2|5488.2|5498.3|5494.3|5489.7|5485.7|0
1590129900000|2020-05-22 06:45:00|5491.7|5487.7|5494.8|5490.8|5496.4|5492.4|5490|5486|0
1590130200000|2020-05-22 06:50:00|5495.1|5491.1|5496|5492|5498.8|5494.8|5494.3|5490.3|0
1590130500000|2020-05-22 06:55:00|5496.5|5492.5|5492.1|5488.1|5496.5|5492.5|5491.5|5487.5|0
1590130800000|2020-05-22 07:00:00|5493|5489|5492.8|5488.8|5496.9|5492.9|5485.6|5481.6|0
1590131100000|2020-05-22 07:05:00|5493.3|5489.3|5489.9|5485.9|5493.3|5489.3|5482.6|5478.6|0
1590131400000|2020-05-22 07:10:00|5501.8|5498.8|5489.8|5486.8|5501.8|5498.8|5488.8|5485.8|386
1590131700000|2020-05-22 07:15:00|5489.3|5486.3|5486.8|5483.8|5489.3|5486.3|5478.8|5475.8|235
1590132000000|2020-05-22 07:20:00|5486.3|5483.3|5490.8|5487.8|5491.8|5488.8|5485.8|5482.8|123
1590132300000|2020-05-22 07:25:00|5489.8|5486.8|5493.8|5490.8|5498.3|5495.3|5489.3|5486.3|102
1590132600000|2020-05-22 07:30:00|5492.8|5489.8|5495.8|5492.8|5497.8|5494.8|5490.8|5487.8|46
1590132900000|2020-05-22 07:35:00|5495.3|5492.3|5490.8|5487.8|5495.3|5492.3|5488.8|5485.8|69
1590133200000|2020-05-22 07:40:00|5489.8|5486.8|5495.8|5492.8|5496.8|5493.8|5489.3|5486.3|65
1590133500000|2020-05-22 07:45:00|5496.3|5493.3|5488.8|5485.8|5496.3|5493.3|5488.8|5485.8|189
1590133800000|2020-05-22 07:50:00|5488.3|5485.3|5488.3|5485.3|5491.8|5488.8|5486.8|5483.8|41
1590134100000|2020-05-22 07:55:00|5488.8|5485.8|5482.8|5479.8|5488.8|5485.8|5482.8|5479.8|45
1590134400000|2020-05-22 08:00:00|5483.3|5480.3|5487.8|5484.8|5489.3|5486.3|5483.3|5480.3|114
1590134700000|2020-05-22 08:05:00|5488.3|5485.3|5486.3|5483.3|5490.3|5487.3|5483.8|5480.8|73
1590135000000|2020-05-22 08:10:00|5485.3|5482.3|5490.8|5487.8|5491.3|5488.3|5483.3|5480.3|75
1590135300000|2020-05-22 08:15:00|5491.3|5488.3|5492.8|5489.8|5494.8|5491.8|5490.8|5487.8|76
1590135600000|2020-05-22 08:20:00|5493.3|5490.3|5490.8|5487.8|5494.8|5491.8|5490.8|5487.8|91
1590135900000|2020-05-22 08:25:00|5491.3|5488.3|5492.8|5489.8|5492.8|5489.8|5488.8|5485.8|54
1590136200000|2020-05-22 08:30:00|5491.8|5488.8|5501.3|5498.3|5502.8|5499.8|5490.3|5487.3|163
1590136500000|2020-05-22 08:35:00|5500.8|5497.8|5499.8|5496.8|5503.8|5500.8|5497.8|5494.8|73
1590136800000|2020-05-22 08:40:00|5500.3|5497.3|5506.8|5503.8|5508.8|5505.8|5499.8|5496.8|67
1590137100000|2020-05-22 08:45:00|5507.8|5504.8|5504.3|5501.3|5509.8|5506.8|5503.3|5500.3|44
1590137400000|2020-05-22 08:50:00|5504.8|5501.8|5506.8|5503.8|5508.3|5505.3|5503.3|5500.3|30
1590137700000|2020-05-22 08:55:00|5507.3|5504.3|5512.3|5509.3|5512.8|5509.8|5506.8|5503.8|30
1590138000000|2020-05-22 09:00:00|5512.8|5509.8|5514.3|5511.3|5514.8|5511.8|5511.8|5508.8|74
1590138300000|2020-05-22 09:05:00|5513.8|5510.8|5513.8|5510.8|5516.3|5513.3|5512.8|5509.8|63
1590138600000|2020-05-22 09:10:00|5514.8|5511.8|5513.8|5510.8|5516.8|5513.8|5512.3|5509.3|65
1590138900000|2020-05-22 09:15:00|5513.3|5510.3|5515.3|5512.3|5518.8|5515.8|5513.3|5510.3|53
1590139200000|2020-05-22 09:20:00|5514.8|5511.8|5514.8|5511.8|5518.3|5515.3|5514.8|5511.8|53
1590139500000|2020-05-22 09:25:00|5514.3|5511.3|5518.3|5515.3|5518.8|5515.8|5513.3|5510.3|33
1590139800000|2020-05-22 09:30:00|5518.8|5515.8|5515.3|5512.3|5519.3|5516.3|5514.8|5511.8|14
1590140100000|2020-05-22 09:35:00|5515.8|5512.8|5514.3|5511.3|5516.3|5513.3|5512.8|5509.8|43
1590140400000|2020-05-22 09:40:00|5514.8|5511.8|5513.3|5510.3|5515.8|5512.8|5512.8|5509.8|27
1590140700000|2020-05-22 09:45:00|5513.8|5510.8|5513.3|5510.3|5514.8|5511.8|5511.8|5508.8|35
1590141000000|2020-05-22 09:50:00|5513.8|5510.8|5509.8|5506.8|5513.8|5510.8|5508.8|5505.8|39
1590141300000|2020-05-22 09:55:00|5510.3|5507.3|5511.8|5508.8|5512.8|5509.8|5509.8|5506.8|23
1590141600000|2020-05-22 10:00:00|5512.3|5509.3|5518.3|5515.3|5518.8|5515.8|5511.8|5508.8|68
1590141900000|2020-05-22 10:05:00|5518.8|5515.8|5520.8|5517.8|5524.3|5521.3|5518.8|5515.8|43
1590142200000|2020-05-22 10:10:00|5521.3|5518.3|5527.8|5524.8|5528.3|5525.3|5520.8|5517.8|27
1590142500000|2020-05-22 10:15:00|5529.3|5526.3|5529.3|5526.3|5530.8|5527.8|5527.3|5524.3|101
1590142800000|2020-05-22 10:20:00|5529.8|5526.8|5525.3|5522.3|5529.8|5526.8|5524.3|5521.3|31
1590143100000|2020-05-22 10:25:00|5524.8|5521.8|5522.8|5519.8|5525.8|5522.8|5522.3|5519.3|25
1590143400000|2020-05-22 10:30:00|5523.3|5520.3|5524.3|5521.3|5525.8|5522.8|5522.3|5519.3|24
1590143700000|2020-05-22 10:35:00|5523.8|5520.8|5527.8|5524.8|5527.8|5524.8|5522.8|5519.8|44
1590144000000|2020-05-22 10:40:00|5528.3|5525.3|5525.3|5522.3|5528.3|5525.3|5523.3|5520.3|24
1590144300000|2020-05-22 10:45:00|5525.8|5522.8|5529.8|5526.8|5529.8|5526.8|5524.3|5521.3|34
1590144600000|2020-05-22 10:50:00|5529.3|5526.3|5524.8|5521.8|5529.8|5526.8|5524.3|5521.3|35
1590144900000|2020-05-22 10:55:00|5524.3|5521.3|5528.3|5525.3|5528.3|5525.3|5523.8|5520.8|59
1590145200000|2020-05-22 11:00:00|5528.8|5525.8|5527.8|5524.8|5531.8|5528.8|5526.8|5523.8|76
1590145500000|2020-05-22 11:05:00|5528.8|5525.8|5536.3|5533.3|5537.3|5534.3|5528.8|5525.8|57
1590145800000|2020-05-22 11:10:00|5535.8|5532.8|5533.3|5530.3|5537.8|5534.8|5532.3|5529.3|66
1590146100000|2020-05-22 11:15:00|5533.8|5530.8|5532.3|5529.3|5534.8|5531.8|5530.8|5527.8|87
1590146400000|2020-05-22 11:20:00|5531.8|5528.8|5531.8|5528.8|5533.8|5530.8|5530.3|5527.3|13
1590146700000|2020-05-22 11:25:00|5532.3|5529.3|5532.8|5529.8|5534.8|5531.8|5530.3|5527.3|64
1590147000000|2020-05-22 11:30:00|5533.8|5530.8|5534.8|5531.8|5537.8|5534.8|5532.8|5529.8|46
1590147300000|2020-05-22 11:35:00|5534.3|5531.3|5536.3|5533.3|5536.3|5533.3|5533.8|5530.8|21
1590147600000|2020-05-22 11:40:00|5535.8|5532.8|5538.3|5535.3|5541.8|5538.8|5535.8|5532.8|46
1590147900000|2020-05-22 11:45:00|5538.8|5535.8|5546.3|5543.3|5546.8|5543.8|5537.8|5534.8|56
1590148200000|2020-05-22 11:50:00|5545.8|5542.8|5548.8|5545.8|5552.8|5549.8|5544.8|5541.8|55
1590148500000|2020-05-22 11:55:00|5549.3|5546.3|5550.3|5547.3|5552.8|5549.8|5546.3|5543.3|34
1590148800000|2020-05-22 12:00:00|5550.8|5547.8|5552.3|5549.3|5557.3|5554.3|5550.3|5547.3|65
1590149100000|2020-05-22 12:05:00|5552.8|5549.8|5548.8|5545.8|5552.8|5549.8|5548.3|5545.3|40
1590149400000|2020-05-22 12:10:00|5549.3|5546.3|5554.8|5551.8|5557.8|5554.8|5547.8|5544.8|86
1590149700000|2020-05-22 12:15:00|5553.8|5550.8|5554.8|5551.8|5556.3|5553.3|5551.8|5548.8|109
1590150000000|2020-05-22 12:20:00|5553.8|5550.8|5551.3|5548.3|5554.3|5551.3|5549.3|5546.3|64
1590150300000|2020-05-22 12:25:00|5551.8|5548.8|5551.3|5548.3|5554.8|5551.8|5550.8|5547.8|35
1590150600000|2020-05-22 12:30:00|5551.8|5548.8|5549.8|5546.8|5552.3|5549.3|5547.8|5544.8|38
1590150900000|2020-05-22 12:35:00|5550.3|5547.3|5549.3|5546.3|5551.8|5548.8|5548.8|5545.8|33
1590151200000|2020-05-22 12:40:00|5548.8|5545.8|5553.3|5550.3|5553.3|5550.3|5548.8|5545.8|34
1590151500000|2020-05-22 12:45:00|5552.8|5549.8|5555.3|5552.3|5557.8|5554.8|5552.8|5549.8|54
1590151800000|2020-05-22 12:50:00|5554.8|5551.8|5557.8|5554.8|5557.8|5554.8|5553.8|5550.8|38
1590152100000|2020-05-22 12:55:00|5557.3|5554.3|5556.8|5553.8|5559.3|5556.3|5555.8|5552.8|33
1590152400000|2020-05-22 13:00:00|5557.3|5554.3|5561.8|5558.8|5561.8|5558.8|5555.8|5552.8|41
1590152700000|2020-05-22 13:05:00|5562.3|5559.3|5560.3|5557.3|5564.8|5561.8|5559.8|5556.8|58
1590153000000|2020-05-22 13:10:00|5559.8|5556.8|5556.3|5553.3|5560.8|5557.8|5553.8|5550.8|48
1590153300000|2020-05-22 13:15:00|5556.8|5553.8|5553.8|5550.8|5556.8|5553.8|5553.8|5550.8|26
1590153600000|2020-05-22 13:20:00|5554.3|5551.3|5557.8|5554.8|5557.8|5554.8|5552.8|5549.8|29
1590153900000|2020-05-22 13:25:00|5557.3|5554.3|5556.3|5553.3|5557.8|5554.8|5554.8|5551.8|20
1590154200000|2020-05-22 13:30:00|5556.8|5553.8|5545.3|5542.3|5559.8|5556.8|5543.8|5540.8|199
1590154500000|2020-05-22 13:35:00|5545.8|5542.8|5540.8|5537.8|5545.8|5542.8|5539.8|5536.8|109
1590154800000|2020-05-22 13:40:00|5540.3|5537.3|5542.8|5539.8|5544.3|5541.3|5539.8|5536.8|67
1590155100000|2020-05-22 13:45:00|5542.3|5539.3|5555.8|5552.8|5555.8|5552.8|5541.8|5538.8|88
1590155400000|2020-05-22 13:50:00|5554.8|5551.8|5557.8|5554.8|5559.3|5556.3|5551.8|5548.8|76
1590155700000|2020-05-22 13:55:00|5558.8|5555.8|5558.3|5555.3|5560.8|5557.8|5556.8|5553.8|84
1590156000000|2020-05-22 14:00:00|5558.8|5555.8|5556.3|5553.3|5560.8|5557.8|5552.8|5549.8|54
1590156300000|2020-05-22 14:05:00|5556.8|5553.8|5548.3|5545.3|5556.8|5553.8|5546.8|5543.8|68
1590156600000|2020-05-22 14:10:00|5548.8|5545.8|5539.8|5536.8|5549.8|5546.8|5539.8|5536.8|34
1590156900000|2020-05-22 14:15:00|5540.3|5537.3|5544.8|5541.8|5545.8|5542.8|5538.3|5535.3|35
1590157200000|2020-05-22 14:20:00|5545.3|5542.3|5552.8|5549.8|5554.3|5551.3|5544.3|5541.3|65
1590157500000|2020-05-22 14:25:00|5553.3|5550.3|5556.8|5553.8|5556.8|5553.8|5550.8|5547.8|170
1590157800000|2020-05-22 14:30:00|5557.3|5554.3|5556.3|5553.3|5558.3|5555.3|5554.8|5551.8|56
1590158100000|2020-05-22 14:35:00|5555.8|5552.8|5557.8|5554.8|5557.8|5554.8|5553.3|5550.3|46
1590158400000|2020-05-22 14:40:00|5558.3|5555.3|5554.3|5551.3|5560.8|5557.8|5553.3|5550.3|52
1590158700000|2020-05-22 14:45:00|5553.8|5550.8|5551.3|5548.3|5558.8|5555.8|5550.8|5547.8|52
1590159000000|2020-05-22 14:50:00|5550.8|5547.8|5550.3|5547.3|5553.3|5550.3|5548.8|5545.8|37
1590159300000|2020-05-22 14:55:00|5549.8|5546.8|5546.8|5543.8|5550.3|5547.3|5546.3|5543.3|36
1590159600000|2020-05-22 15:00:00|5546.3|5543.3|5551.3|5548.3|5553.8|5550.8|5544.8|5541.8|74
1590159900000|2020-05-22 15:05:00|5550.8|5547.8|5551.8|5548.8|5553.3|5550.3|5549.3|5546.3|51
1590160200000|2020-05-22 15:10:00|5552.3|5549.3|5552.3|5549.3|5554.3|5551.3|5548.8|5545.8|43
1590160500000|2020-05-22 15:15:00|5552.8|5549.8|5554.3|5551.3|5556.8|5553.8|5551.8|5548.8|65
1590160800000|2020-05-22 15:20:00|5553.8|5550.8|5549.8|5546.8|5554.8|5551.8|5548.8|5545.8|153
1590161100000|2020-05-22 15:25:00|5549.3|5546.3|5550.8|5547.8|5552.3|5549.3|5546.3|5543.3|73
1590161400000|2020-05-22 15:30:00|5550.3|5547.3|5549.8|5546.8|5551.8|5548.8|5547.8|5544.8|57
1590161700000|2020-05-22 15:35:00|5549.3|5546.3|5551.8|5548.8|5552.8|5549.8|5547.8|5544.8|93
1590162000000|2020-05-22 15:40:00|5551.3|5548.3|5552.8|5549.8|5554.3|5551.3|5550.3|5547.3|35
1590162300000|2020-05-22 15:45:00|5553.8|5550.8|5554.8|5551.8|5555.3|5552.3|5550.8|5547.8|33
1590162600000|2020-05-22 15:50:00|5554.3|5551.3|5556.3|5553.3|5556.3|5553.3|5553.8|5550.8|31
1590162900000|2020-05-22 15:55:00|5556.8|5553.8|5552.8|5549.8|5556.8|5553.8|5551.3|5548.3|32
1590163200000|2020-05-22 16:00:00|5553.8|5550.8|5554.8|5551.8|5557.3|5554.3|5552.8|5549.8|35
1590163500000|2020-05-22 16:05:00|5555.3|5552.3|5554.8|5551.8|5556.8|5553.8|5553.8|5550.8|29
1590163800000|2020-05-22 16:10:00|5554.3|5551.3|5552.3|5549.3|5555.8|5552.8|5551.8|5548.8|39
1590164100000|2020-05-22 16:15:00|5552.8|5549.8|5553.8|5550.8|5554.8|5551.8|5550.8|5547.8|49
1590164400000|2020-05-22 16:20:00|5554.3|5551.3|5555.8|5552.8|5556.8|5553.8|5553.3|5550.3|27
1590164700000|2020-05-22 16:25:00|5555.3|5552.3|5554.3|5551.3|5555.3|5552.3|5552.3|5549.3|26
1590165000000|2020-05-22 16:30:00|5554.8|5551.8|5556.8|5553.8|5558.8|5555.8|5554.3|5551.3|22
1590165300000|2020-05-22 16:35:00|5557.3|5554.3|5561.3|5558.3|5563.3|5560.3|5556.8|5553.8|37
1590165600000|2020-05-22 16:40:00|5561.8|5558.8|5562.3|5559.3|5562.8|5559.8|5560.8|5557.8|8
1590165900000|2020-05-22 16:45:00|5562.8|5559.8|5560.8|5557.8|5564.3|5561.3|5560.8|5557.8|23
1590166200000|2020-05-22 16:50:00|5561.3|5558.3|5560.8|5557.8|5561.8|5558.8|5560.8|5557.8|6
1590166500000|2020-05-22 16:55:00|5561.3|5558.3|5559.3|5556.3|5563.8|5560.8|5559.3|5556.3|15
1590166800000|2020-05-22 17:00:00|5559.8|5556.8|5561.3|5558.3|5561.8|5558.8|5559.3|5556.3|7
1590167100000|2020-05-22 17:05:00|5560.8|5557.8|5558.3|5555.3|5561.3|5558.3|5558.3|5555.3|2
1590167400000|2020-05-22 17:10:00|5557.8|5554.8|5558.3|5555.3|5559.3|5556.3|5557.8|5554.8|3
1590167700000|2020-05-22 17:15:00|5558.8|5555.8|5559.8|5556.8|5560.3|5557.3|5558.8|5555.8|12
1590168000000|2020-05-22 17:20:00|5560.3|5557.3|5562.3|5559.3|5562.3|5559.3|5560.3|5557.3|5
1590168300000|2020-05-22 17:25:00|5561.8|5558.8|5561.8|5558.8|5563.3|5560.3|5561.8|5558.8|13
1590168600000|2020-05-22 17:30:00|5562.3|5559.3|5561.8|5558.8|5562.3|5559.3|5561.8|5558.8|1
1590168900000|2020-05-22 17:35:00|5561.3|5558.3|5559.3|5556.3|5561.3|5558.3|5558.8|5555.8|13
1590169200000|2020-05-22 17:40:00|5558.3|5555.3|5560.3|5557.3|5560.3|5557.3|5558.3|5555.3|10
1590169500000|2020-05-22 17:45:00|5560.8|5557.8|5560.3|5557.3|5560.8|5557.8|5560.3|5557.3|2
1590169800000|2020-05-22 17:50:00|5560.8|5557.8|5560.3|5557.3|5560.8|5557.8|5558.8|5555.8|7
1590170100000|2020-05-22 17:55:00|5559.8|5556.8|5563.3|5560.3|5563.8|5560.8|5559.8|5556.8|12
1590170400000|2020-05-22 18:00:00|5563.8|5560.8|5566.3|5563.3|5566.3|5563.3|5563.8|5560.8|10
1590170700000|2020-05-22 18:05:00|5565.8|5562.8|5567.3|5564.3|5567.3|5564.3|5565.3|5562.3|32
1590171000000|2020-05-22 18:10:00|5566.8|5563.8|5568.3|5565.3|5568.8|5565.8|5565.8|5562.8|15
1590171300000|2020-05-22 18:15:00|5568.8|5565.8|5568.3|5565.3|5569.3|5566.3|5568.3|5565.3|10
1590171600000|2020-05-22 18:20:00|5567.8|5564.8|5566.3|5563.3|5567.8|5564.8|5566.3|5563.3|11
1590171900000|2020-05-22 18:25:00|5566.8|5563.8|5567.8|5564.8|5567.8|5564.8|5566.8|5563.8|12
1590172200000|2020-05-22 18:30:00|5567.3|5564.3|5570.3|5567.3|5570.3|5567.3|5567.3|5564.3|2
1590172500000|2020-05-22 18:35:00|5569.8|5566.8|5571.3|5568.3|5571.8|5568.8|5568.8|5565.8|6
1590172800000|2020-05-22 18:40:00|5570.8|5567.8|5567.3|5564.3|5572.3|5569.3|5566.8|5563.8|41
1590173100000|2020-05-22 18:45:00|5567.8|5564.8|5568.3|5565.3|5568.3|5565.3|5566.8|5563.8|16
1590173400000|2020-05-22 18:50:00|5567.8|5564.8|5567.3|5564.3|5568.3|5565.3|5566.8|5563.8|29
1590173700000|2020-05-22 18:55:00|5567.8|5564.8|5569.3|5566.3|5569.8|5566.8|5567.8|5564.8|18
1590174000000|2020-05-22 19:00:00|5569.8|5566.8|5567.8|5564.8|5569.8|5566.8|5567.3|5564.3|9
1590174300000|2020-05-22 19:05:00|5567.3|5564.3|5570.3|5567.3|5570.3|5567.3|5565.8|5562.8|27
1590174600000|2020-05-22 19:10:00|5569.8|5566.8|5567.3|5564.3|5570.3|5567.3|5566.8|5563.8|23
1590174900000|2020-05-22 19:15:00|5567.8|5564.8|5563.8|5560.8|5568.3|5565.3|5563.8|5560.8|13
1590175200000|2020-05-22 19:20:00|5563.3|5560.3|5561.3|5558.3|5565.8|5562.8|5558.8|5555.8|44
1590175500000|2020-05-22 19:25:00|5560.8|5557.8|5558.8|5555.8|5561.3|5558.3|5558.8|5555.8|2
1590175800000|2020-05-22 19:30:00|5559.3|5556.3|5564.8|5561.8|5566.3|5563.3|5558.3|5555.3|36
1590176100000|2020-05-22 19:35:00|5564.3|5561.3|5563.8|5560.8|5566.3|5563.3|5563.8|5560.8|38
1590176400000|2020-05-22 19:40:00|5563.3|5560.3|5559.8|5556.8|5563.3|5560.3|5556.3|5553.3|95
1590176700000|2020-05-22 19:45:00|5560.3|5557.3|5561.3|5558.3|5562.3|5559.3|5559.8|5556.8|78
1590177000000|2020-05-22 19:50:00|5562.3|5559.3|5571.8|5568.8|5571.8|5568.8|5559.3|5556.3|227
1590177300000|2020-05-22 19:55:00|5570.8|5567.8|5567.8|5564.8|5575.8|5572.8|5567.8|5564.8|428
1590177600000|2020-05-22 20:00:00|5568.8|5565.8|5573.3|5570.3|5574.3|5571.3|5568.8|5565.8|30
1590177900000|2020-05-22 20:05:00|5572.8|5569.8|5572.3|5569.3|5573.8|5570.8|5572.3|5569.3|6
1590178200000|2020-05-22 20:10:00|5571.8|5568.8|5571.3|5568.3|5571.8|5568.8|5570.3|5567.3|9
1590178500000|2020-05-22 20:15:00|5571.8|5568.8|5571.3|5568.3|5572.8|5569.8|5571.3|5568.3|11
1590178800000|2020-05-22 20:20:00|||||||||1
1590179100000|2020-05-22 20:25:00|5570.8|5567.8|5573.8|5570.8|5574.3|5571.3|5570.8|5567.8|16
1590179400000|2020-05-22 20:30:00|5574.3|5571.3|5575.3|5572.3|5576.3|5573.3|5573.3|5570.3|19
1590179700000|2020-05-22 20:35:00|5576.3|5573.3|5575.8|5572.8|5576.3|5573.3|5575.8|5572.8|4
1590180000000|2020-05-22 20:40:00|5576.3|5573.3|5577.8|5574.8|5578.8|5575.8|5576.3|5573.3|23
1590180300000|2020-05-22 20:45:00|5578.3|5575.3|5582.3|5579.3|5582.8|5579.8|5576.8|5573.8|58
1590180600000|2020-05-22 20:50:00|5583.3|5580.3|5577.3|5574.3|5583.3|5580.3|5576.8|5573.8|28
1590180900000|2020-05-22 20:55:00|5576.3|5573.3|5574.8|5571.8|5577.8|5574.8|5574.3|5571.3|26
1590357600000|2020-05-24 22:00:00|5570.6|5566.6|5565.7|5561.7|5571.1|5567.1|5564.5|5560.5|0
1590357900000|2020-05-24 22:05:00|5565.9|5561.9|5563.3|5559.3|5566.5|5562.5|5562.1|5558.1|0
1590358200000|2020-05-24 22:10:00|5563.6|5559.6|5563.2|5559.2|5566.2|5562.2|5560.8|5556.8|0
1590358500000|2020-05-24 22:15:00|5562.6|5558.6|5576|5572|5580.8|5576.8|5561.8|5557.8|0
1590358800000|2020-05-24 22:20:00|5576.6|5572.6|5574.7|5570.7|5576.8|5572.8|5573.1|5569.1|0
1590359100000|2020-05-24 22:25:00|5574.4|5570.4|5574.9|5570.9|5577.2|5573.2|5573.4|5569.4|0
1590359400000|2020-05-24 22:30:00|5573.3|5569.3|5568.4|5564.4|5574.1|5570.1|5567.5|5563.5|0
1590359700000|2020-05-24 22:35:00|5568.6|5564.6|5570|5566|5571.5|5567.5|5567.9|5563.9|0
1590360000000|2020-05-24 22:40:00|5570.6|5566.6|5571.7|5567.7|5574.9|5570.9|5562.2|5558.2|0
1590360300000|2020-05-24 22:45:00|5571.4|5567.4|5574.9|5570.9|5579.2|5575.2|5571|5567|0
1590360600000|2020-05-24 22:50:00|5574.6|5570.6|5573.7|5569.7|5577.8|5573.8|5572.6|5568.6|0
1590360900000|2020-05-24 22:55:00|5573.5|5569.5|5572.7|5568.7|5574.8|5570.8|5570.1|5566.1|0
1590361200000|2020-05-24 23:00:00|5572.1|5568.1|5572.7|5568.7|5573.1|5569.1|5570.2|5566.2|0
1590361500000|2020-05-24 23:05:00|5573|5569|5570.5|5566.5|5573|5569|5568.6|5564.6|0
1590361800000|2020-05-24 23:10:00|5571|5567|5570.7|5566.7|5572.1|5568.1|5570.4|5566.4|0
1590362100000|2020-05-24 23:15:00|5570.5|5566.5|5567.3|5563.3|5571.6|5567.6|5566.8|5562.8|0
1590362400000|2020-05-24 23:20:00|5567|5563|5572.9|5568.9|5575|5571|5566.1|5562.1|0
1590362700000|2020-05-24 23:25:00|5573.2|5569.2|5575.4|5571.4|5577.3|5573.3|5571.2|5567.2|0
1590363000000|2020-05-24 23:30:00|5576|5572|5572.7|5568.7|5576.6|5572.6|5570.5|5566.5|0
1590363300000|2020-05-24 23:35:00|5572.4|5568.4|5572.8|5568.8|5573.6|5569.6|5571|5567|0
1590363600000|2020-05-24 23:40:00|5572.5|5568.5|5581.3|5577.3|5581.9|5577.9|5572.5|5568.5|0
1590363900000|2020-05-24 23:45:00|5581.6|5577.6|5585.3|5581.3|5585.9|5581.9|5581.6|5577.6|0
1590364200000|2020-05-24 23:50:00|5579.7|5577.7|5586.7|5584.7|5594.7|5592.7|5574.7|5572.7|799
1590364500000|2020-05-24 23:55:00|5586.2|5584.2|5583.7|5581.7|5588.2|5586.2|5581.2|5579.2|278
1590364800000|2020-05-25 00:00:00|5584.7|5582.7|5584.2|5583.2|5586.2|5584.2|5569.7|5568.7|631
1590365100000|2020-05-25 00:05:00|5584.7|5583.7|5580.7|5579.7|5587.7|5586.7|5574.2|5573.2|477
1590365400000|2020-05-25 00:10:00|5580.2|5579.2|5583.2|5582.2|5584.7|5583.7|5575.2|5574.2|375
1590365700000|2020-05-25 00:15:00|5583.7|5582.7|5581.7|5580.7|5590.7|5589.7|5581.2|5580.2|497
1590366000000|2020-05-25 00:20:00|5581.2|5580.2|5583.7|5582.7|5584.7|5583.7|5575.2|5574.2|293
1590366300000|2020-05-25 00:25:00|5584.2|5583.2|5588.7|5587.7|5588.7|5587.7|5582.7|5581.7|364
1590366600000|2020-05-25 00:30:00|5587.7|5586.7|5583.7|5582.7|5593.7|5592.7|5581.7|5580.7|403
1590366900000|2020-05-25 00:35:00|5582.7|5581.7|5583.7|5582.7|5584.7|5583.7|5577.2|5576.2|239
1590367200000|2020-05-25 00:40:00|5582.7|5581.7|5587.7|5586.7|5587.7|5586.7|5578.2|5577.2|238
1590367500000|2020-05-25 00:45:00|5588.7|5587.7|5587.2|5586.2|5590.7|5589.7|5584.7|5583.7|211
1590367800000|2020-05-25 00:50:00|5586.7|5585.7|5587.7|5586.7|5588.7|5587.7|5583.2|5582.2|202
1590368100000|2020-05-25 00:55:00|5588.2|5587.2|5591.7|5590.7|5591.7|5590.7|5583.7|5582.7|180
1590368400000|2020-05-25 01:00:00|5591.2|5590.2|5585.7|5584.7|5593.7|5592.7|5582.7|5581.7|233
1590368700000|2020-05-25 01:05:00|5584.7|5583.7|5581.7|5580.7|5585.7|5584.7|5579.2|5578.2|261
1590369000000|2020-05-25 01:10:00|5582.2|5581.2|5578.2|5577.2|5587.2|5586.2|5576.7|5575.7|286
1590369300000|2020-05-25 01:15:00|5578.7|5577.7|5586.2|5585.2|5587.7|5586.7|5578.2|5577.2|522
1590369600000|2020-05-25 01:20:00|5585.7|5584.7|5586.7|5585.7|5588.7|5587.7|5579.7|5578.7|285
1590369900000|2020-05-25 01:25:00|5587.2|5586.2|5588.7|5587.7|5590.7|5589.7|5583.7|5582.7|225
1590370200000|2020-05-25 01:30:00|5588.2|5587.2|5582.2|5581.2|5589.7|5588.7|5578.7|5577.7|209
1590370500000|2020-05-25 01:35:00|5581.7|5580.7|5587.7|5586.7|5587.7|5586.7|5581.7|5580.7|192
1590370800000|2020-05-25 01:40:00|5588.2|5587.2|5590.7|5589.7|5591.7|5590.7|5585.7|5584.7|219
1590371100000|2020-05-25 01:45:00|5591.7|5590.7|5595.7|5594.7|5596.7|5595.7|5588.7|5587.7|340
1590371400000|2020-05-25 01:50:00|5596.2|5595.2|5595.7|5594.7|5600.7|5599.7|5594.7|5593.7|338
1590371700000|2020-05-25 01:55:00|5596.7|5595.7|5595.2|5594.2|5596.7|5595.7|5591.7|5590.7|185
1590372000000|2020-05-25 02:00:00|5595.7|5594.7|5590.7|5589.7|5595.7|5594.7|5590.2|5589.2|321
1590372300000|2020-05-25 02:05:00|5591.2|5590.2|5585.7|5584.7|5591.7|5590.7|5584.7|5583.7|229
1590372600000|2020-05-25 02:10:00|5586.2|5585.2|5580.2|5579.2|5586.7|5585.7|5580.2|5579.2|199
1590372900000|2020-05-25 02:15:00|5579.7|5578.7|5590.7|5589.7|5592.2|5591.2|5578.7|5577.7|301
1590373200000|2020-05-25 02:20:00|5591.7|5590.7|5580.7|5579.7|5592.2|5591.2|5580.2|5579.2|149
1590373500000|2020-05-25 02:25:00|5581.2|5580.2|5579.7|5578.7|5583.7|5582.7|5578.7|5577.7|203
1590373800000|2020-05-25 02:30:00|5580.2|5579.2|5575.7|5574.7|5580.2|5579.2|5574.7|5573.7|122
1590374100000|2020-05-25 02:35:00|5575.2|5574.2|5574.7|5573.7|5575.7|5574.7|5571.7|5570.7|166
1590374400000|2020-05-25 02:40:00|5573.7|5572.7|5574.7|5573.7|5578.2|5577.2|5572.7|5571.7|194
1590374700000|2020-05-25 02:45:00|5575.2|5574.2|5574.7|5573.7|5577.7|5576.7|5572.2|5571.2|200
1590375000000|2020-05-25 02:50:00|5574.2|5573.2|5576.7|5575.7|5577.7|5576.7|5574.2|5573.2|103
1590375300000|2020-05-25 02:55:00|5577.2|5576.2|5573.2|5572.2|5577.7|5576.7|5572.7|5571.7|126
1590375600000|2020-05-25 03:00:00|5572.7|5571.7|5574.7|5573.7|5576.7|5575.7|5571.7|5570.7|169
1590375900000|2020-05-25 03:05:00|5575.7|5574.7|5583.2|5582.2|5584.7|5583.7|5575.2|5574.2|430
1590376200000|2020-05-25 03:10:00|5583.7|5582.7|5581.2|5580.2|5583.7|5582.7|5581.2|5580.2|243
1590376500000|2020-05-25 03:15:00|5581.7|5580.7|5580.7|5579.7|5582.7|5581.7|5579.7|5578.7|157
1590376800000|2020-05-25 03:20:00|5581.2|5580.2|5583.7|5582.7|5583.7|5582.7|5580.7|5579.7|120
1590377100000|2020-05-25 03:25:00|5582.7|5581.7|5580.7|5579.7|5583.7|5582.7|5580.2|5579.2|123
1590377400000|2020-05-25 03:30:00|5581.2|5580.2|5581.2|5580.2|5581.7|5580.7|5579.7|5578.7|83
1590377700000|2020-05-25 03:35:00|5581.7|5580.7|5581.7|5580.7|5581.7|5580.7|5578.7|5577.7|269
1590378000000|2020-05-25 03:40:00|5582.7|5581.7|5581.7|5580.7|5582.7|5581.7|5580.7|5579.7|132
1590378300000|2020-05-25 03:45:00|5580.7|5579.7|5582.7|5581.7|5583.7|5582.7|5580.7|5579.7|175
1590378600000|2020-05-25 03:50:00|5583.2|5582.2|5581.7|5580.7|5583.2|5582.2|5580.7|5579.7|145
1590378900000|2020-05-25 03:55:00|5581.2|5580.2|5582.7|5581.7|5583.7|5582.7|5581.2|5580.2|102
1590379200000|2020-05-25 04:00:00|5581.7|5580.7|5582.7|5581.7|5582.7|5581.7|5580.7|5579.7|72
1590379500000|2020-05-25 04:05:00|5582.2|5581.2|5584.7|5583.7|5584.7|5583.7|5581.7|5580.7|99
1590379800000|2020-05-25 04:10:00|5583.7|5582.7|5584.2|5583.2|5584.7|5583.7|5583.7|5582.7|84
1590380100000|2020-05-25 04:15:00|5584.7|5583.7|5586.7|5585.7|5587.7|5586.7|5583.7|5582.7|217
1590380400000|2020-05-25 04:20:00|5586.2|5585.2|5584.7|5583.7|5586.7|5585.7|5584.7|5583.7|90
1590380700000|2020-05-25 04:25:00|5585.2|5584.2|5583.2|5582.2|5585.2|5584.2|5582.7|5581.7|107
1590381000000|2020-05-25 04:30:00|5583.7|5582.7|5581.7|5580.7|5584.2|5583.2|5581.7|5580.7|141
1590381300000|2020-05-25 04:35:00|5581.2|5580.2|5579.7|5578.7|5581.7|5580.7|5579.7|5578.7|204
1590381600000|2020-05-25 04:40:00|5580.2|5579.2|5580.7|5579.7|5581.7|5580.7|5579.7|5578.7|147
1590381900000|2020-05-25 04:45:00|5581.7|5580.7|5581.7|5580.7|5582.7|5581.7|5580.7|5579.7|145
1590382200000|2020-05-25 04:50:00|5582.2|5581.2|5581.7|5580.7|5582.7|5581.7|5579.7|5578.7|86
1590382500000|2020-05-25 04:55:00|5582.7|5581.7|5580.7|5579.7|5583.7|5582.7|5580.7|5579.7|162
1590382800000|2020-05-25 05:00:00|5581.2|5580.2|5588.2|5587.2|5588.7|5587.7|5581.2|5580.2|308
1590383100000|2020-05-25 05:05:00|5587.7|5586.7|5590.7|5589.7|5591.7|5590.7|5587.7|5586.7|265
1590383400000|2020-05-25 05:10:00|5591.7|5590.7|5594.2|5593.2|5596.7|5595.7|5590.7|5589.7|226
1590383700000|2020-05-25 05:15:00|5594.7|5593.7|5593.7|5592.7|5595.2|5594.2|5592.7|5591.7|86
1590384000000|2020-05-25 05:20:00|5594.7|5593.7|5598.7|5597.7|5598.7|5597.7|5592.7|5591.7|176
1590384300000|2020-05-25 05:25:00|5597.7|5596.7|5599.7|5598.7|5601.7|5600.7|5597.7|5596.7|274
1590384600000|2020-05-25 05:30:00|5600.7|5599.7|5601.2|5600.2|5602.7|5601.7|5600.7|5599.7|311
1590384900000|2020-05-25 05:35:00|5601.7|5600.7|5596.2|5595.2|5602.2|5601.2|5595.7|5594.7|210
1590385200000|2020-05-25 05:40:00|5595.7|5594.7|5604.7|5603.7|5604.7|5603.7|5595.7|5594.7|455
1590385500000|2020-05-25 05:45:00|5603.7|5602.7|5601.2|5600.2|5606.7|5605.7|5601.2|5600.2|436
1590385800000|2020-05-25 05:50:00|5600.7|5599.7|5602.2|5601.2|5603.2|5602.2|5597.2|5596.2|314
1590386100000|2020-05-25 05:55:00|5601.7|5600.7|5605.7|5604.7|5608.7|5607.7|5601.2|5600.2|452
1590386400000|2020-05-25 06:00:00|5606.2|5604.2|5616.2|5614.2|5616.2|5614.2|5605.7|5603.7|882
1590386700000|2020-05-25 06:05:00|5615.2|5613.2|5621.2|5619.2|5622.2|5620.2|5614.7|5612.7|1585
1590387000000|2020-05-25 06:10:00|5620.2|5618.2|5622.2|5620.2|5622.2|5620.2|5617.2|5615.2|1325
1590387300000|2020-05-25 06:15:00|5621.7|5619.7|5623.2|5621.2|5623.2|5621.2|5620.2|5618.2|560
1590387600000|2020-05-25 06:20:00|5624.2|5622.2|5627.2|5625.2|5627.2|5625.2|5621.2|5619.2|850
1590387900000|2020-05-25 06:25:00|5627.7|5625.7|5627.2|5625.2|5628.2|5626.2|5622.2|5620.2|803
1590388200000|2020-05-25 06:30:00|5625.2|5621.2|5626.7|5622.7|5626.9|5622.9|5623.9|5619.9|0
1590388500000|2020-05-25 06:35:00|5627.2|5623.2|5630|5626|5630|5626|5626.6|5622.6|0
1590388800000|2020-05-25 06:40:00|5630.1|5626.1|5629|5625|5638.5|5634.5|5629|5625|0
1590389100000|2020-05-25 06:45:00|5628.7|5624.7|5629.4|5625.4|5631|5627|5628.4|5624.4|0
1590389400000|2020-05-25 06:50:00|5629.1|5625.1|5629.1|5625.1|5629.7|5625.7|5627.4|5623.4|0
1590389700000|2020-05-25 06:55:00|5629|5625|5625.3|5621.3|5629|5625|5625|5621|0
1590390000000|2020-05-25 07:00:00|5625.2|5621.2|5618.7|5614.7|5625.8|5621.8|5616|5612|0
1590390300000|2020-05-25 07:05:00|5618.4|5614.4|5622.7|5618.7|5624.5|5620.5|5616.1|5612.1|0
1590390600000|2020-05-25 07:10:00|5622.4|5618.4|5630.7|5627.7|5630.7|5627.7|5620.7|5617.7|722
1590390900000|2020-05-25 07:15:00|5630.2|5627.2|5625.7|5622.7|5630.7|5627.7|5623.7|5620.7|264
1590391200000|2020-05-25 07:20:00|5626.2|5623.2|5628.7|5625.7|5629.7|5626.7|5625.7|5622.7|92
1590391500000|2020-05-25 07:25:00|5628.2|5625.2|5628.7|5625.7|5628.7|5625.7|5625.7|5622.7|47
1590391800000|2020-05-25 07:30:00|5628.2|5625.2|5623.7|5620.7|5629.2|5626.2|5621.7|5618.7|149
1590392100000|2020-05-25 07:35:00|5623.2|5620.2|5629.2|5626.2|5629.7|5626.7|5623.2|5620.2|109
1590392400000|2020-05-25 07:40:00|5628.7|5625.7|5629.7|5626.7|5631.7|5628.7|5628.2|5625.2|66
1590392700000|2020-05-25 07:45:00|5628.7|5625.7|5626.2|5623.2|5628.7|5625.7|5625.7|5622.7|90
1590393000000|2020-05-25 07:50:00|5626.7|5623.7|5629.2|5626.2|5631.2|5628.2|5626.2|5623.2|40
1590393300000|2020-05-25 07:55:00|5628.7|5625.7|5630.7|5627.7|5630.7|5627.7|5626.2|5623.2|53
1590393600000|2020-05-25 08:00:00|5629.7|5626.7|5624.7|5621.7|5630.2|5627.2|5624.7|5621.7|41
1590393900000|2020-05-25 08:05:00|5624.2|5621.2|5627.2|5624.2|5627.7|5624.7|5624.2|5621.2|18
1590394200000|2020-05-25 08:10:00|5627.7|5624.7|5628.7|5625.7|5630.2|5627.2|5624.7|5621.7|30
1590394500000|2020-05-25 08:15:00|5629.2|5626.2|5630.7|5627.7|5633.7|5630.7|5628.2|5625.2|88
1590394800000|2020-05-25 08:20:00|5630.2|5627.2|5630.7|5627.7|5632.2|5629.2|5629.7|5626.7|26
1590395100000|2020-05-25 08:25:00|5631.2|5628.2|5632.7|5629.7|5633.7|5630.7|5629.7|5626.7|27
1590395400000|2020-05-25 08:30:00|5633.2|5630.2|5634.2|5631.2|5636.7|5633.7|5632.7|5629.7|55
1590395700000|2020-05-25 08:35:00|5634.7|5631.7|5637.7|5634.7|5637.7|5634.7|5633.7|5630.7|107
1590396000000|2020-05-25 08:40:00|5638.2|5635.2|5643.7|5640.7|5644.7|5641.7|5636.7|5633.7|119
1590396300000|2020-05-25 08:45:00|5644.2|5641.2|5657.7|5654.7|5659.2|5656.2|5643.2|5640.2|411
1590396600000|2020-05-25 08:50:00|5657.2|5654.2|5657.2|5654.2|5663.7|5660.7|5654.7|5651.7|126
1590396900000|2020-05-25 08:55:00|5657.7|5654.7|5659.7|5656.7|5660.2|5657.2|5656.2|5653.2|15
1590397200000|2020-05-25 09:00:00|5660.2|5657.2|5659.7|5656.7|5664.7|5661.7|5659.7|5656.7|91
1590397500000|2020-05-25 09:05:00|5659.2|5656.2|5658.2|5655.2|5660.7|5657.7|5658.2|5655.2|92
1590397800000|2020-05-25 09:10:00|5658.7|5655.7|5659.2|5656.2|5659.7|5656.7|5656.2|5653.2|30
1590398100000|2020-05-25 09:15:00|5659.7|5656.7|5656.2|5653.2|5659.7|5656.7|5655.7|5652.7|25
1590398400000|2020-05-25 09:20:00|5656.7|5653.7|5656.2|5653.2|5658.7|5655.7|5655.7|5652.7|26
1590398700000|2020-05-25 09:25:00|5656.7|5653.7|5659.2|5656.2|5660.2|5657.2|5656.2|5653.2|12
1590399000000|2020-05-25 09:30:00|5659.7|5656.7|5658.2|5655.2|5659.7|5656.7|5656.7|5653.7|36
1590399300000|2020-05-25 09:35:00|5657.7|5654.7|5659.7|5656.7|5661.7|5658.7|5657.7|5654.7|21
1590399600000|2020-05-25 09:40:00|5660.2|5657.2|5660.2|5657.2|5662.7|5659.7|5658.7|5655.7|34
1590399900000|2020-05-25 09:45:00|5660.7|5657.7|5660.2|5657.2|5660.7|5657.7|5659.7|5656.7|9
1590400200000|2020-05-25 09:50:00|5660.7|5657.7|5658.7|5655.7|5660.7|5657.7|5657.2|5654.2|22
1590400500000|2020-05-25 09:55:00|5658.2|5655.2|5663.2|5660.2|5665.7|5662.7|5657.7|5654.7|39
1590400800000|2020-05-25 10:00:00|5663.7|5660.7|5659.2|5656.2|5664.7|5661.7|5658.7|5655.7|37
1590401100000|2020-05-25 10:05:00|5659.7|5656.7|5655.7|5652.7|5659.7|5656.7|5655.7|5652.7|54
1590401400000|2020-05-25 10:10:00|5655.2|5652.2|5656.7|5653.7|5657.7|5654.7|5654.7|5651.7|13
1590401700000|2020-05-25 10:15:00|5657.7|5654.7|5659.7|5656.7|5660.7|5657.7|5657.2|5654.2|18
1590402000000|2020-05-25 10:20:00|5659.2|5656.2|5658.2|5655.2|5659.7|5656.7|5654.7|5651.7|26
1590402300000|2020-05-25 10:25:00|5658.7|5655.7|5657.2|5654.2|5658.7|5655.7|5655.7|5652.7|9
1590402600000|2020-05-25 10:30:00|5657.7|5654.7|5658.7|5655.7|5659.7|5656.7|5655.7|5652.7|34
1590402900000|2020-05-25 10:35:00|5659.2|5656.2|5658.2|5655.2|5659.7|5656.7|5657.7|5654.7|7
1590403200000|2020-05-25 10:40:00|5658.7|5655.7|5661.2|5658.2|5662.2|5659.2|5658.7|5655.7|11
1590403500000|2020-05-25 10:45:00|5661.7|5658.7|5666.2|5663.2|5666.7|5663.7|5660.7|5657.7|41
1590403800000|2020-05-25 10:50:00|5666.7|5663.7|5668.2|5665.2|5669.2|5666.2|5666.2|5663.2|56
1590404100000|2020-05-25 10:55:00|5667.7|5664.7|5667.2|5664.2|5669.7|5666.7|5666.7|5663.7|11
1590404400000|2020-05-25 11:00:00|5667.7|5664.7|5665.2|5662.2|5668.7|5665.7|5664.7|5661.7|21
1590404700000|2020-05-25 11:05:00|5665.7|5662.7|5664.2|5661.2|5665.7|5662.7|5663.7|5660.7|9
1590405000000|2020-05-25 11:10:00|5663.7|5660.7|5666.2|5663.2|5666.2|5663.2|5663.2|5660.2|21
1590405300000|2020-05-25 11:15:00|5665.7|5662.7|5665.7|5662.7|5666.2|5663.2|5665.7|5662.7|5
1590405600000|2020-05-25 11:20:00|5664.7|5661.7|5664.7|5661.7|5665.7|5662.7|5663.7|5660.7|13
1590405900000|2020-05-25 11:25:00|5665.2|5662.2|5665.7|5662.7|5666.7|5663.7|5663.7|5660.7|17
1590406200000|2020-05-25 11:30:00|5664.7|5661.7|5663.7|5660.7|5665.7|5662.7|5663.7|5660.7|46
1590406500000|2020-05-25 11:35:00|5662.7|5659.7|5661.2|5658.2|5663.2|5660.2|5660.7|5657.7|18
1590406800000|2020-05-25 11:40:00|5661.7|5658.7|5664.7|5661.7|5664.7|5661.7|5661.2|5658.2|34
1590407100000|2020-05-25 11:45:00|5665.7|5662.7|5665.2|5662.2|5666.7|5663.7|5664.7|5661.7|16
1590407400000|2020-05-25 11:50:00|5665.7|5662.7|5663.7|5660.7|5665.7|5662.7|5663.7|5660.7|13
1590407700000|2020-05-25 11:55:00|5663.2|5660.2|5663.7|5660.7|5663.7|5660.7|5662.7|5659.7|6
1590408000000|2020-05-25 12:00:00|5663.2|5660.2|5664.7|5661.7|5664.7|5661.7|5661.7|5658.7|18
1590408300000|2020-05-25 12:05:00|5665.2|5662.2|5662.7|5659.7|5665.7|5662.7|5662.2|5659.2|17
1590408600000|2020-05-25 12:10:00|5662.2|5659.2|5662.7|5659.7|5662.7|5659.7|5661.7|5658.7|1
1590408900000|2020-05-25 12:15:00|5661.7|5658.7|5662.7|5659.7|5662.7|5659.7|5661.7|5658.7|22
1590409200000|2020-05-25 12:20:00|5663.7|5660.7|5667.2|5664.2|5667.7|5664.7|5663.7|5660.7|25
1590409500000|2020-05-25 12:25:00|5667.7|5664.7|5666.7|5663.7|5668.2|5665.2|5666.2|5663.2|28
1590409800000|2020-05-25 12:30:00|5667.2|5664.2|5666.7|5663.7|5667.2|5664.2|5665.7|5662.7|11
1590410100000|2020-05-25 12:35:00|5667.2|5664.2|5669.7|5666.7|5669.7|5666.7|5665.2|5662.2|24
1590410400000|2020-05-25 12:40:00|5670.2|5667.2|5671.2|5668.2|5672.7|5669.7|5670.2|5667.2|26
1590410700000|2020-05-25 12:45:00|5670.7|5667.7|5670.7|5667.7|5672.7|5669.7|5669.7|5666.7|26
1590411000000|2020-05-25 12:50:00|5671.2|5668.2|5671.7|5668.7|5672.7|5669.7|5670.7|5667.7|10
1590411300000|2020-05-25 12:55:00|5671.2|5668.2|5669.7|5666.7|5671.7|5668.7|5669.7|5666.7|27
1590411600000|2020-05-25 13:00:00|5670.7|5667.7|5670.7|5667.7|5671.7|5668.7|5670.7|5667.7|33
1590411900000|2020-05-25 13:05:00|5669.7|5666.7|5667.7|5664.7|5669.7|5666.7|5667.7|5664.7|48
1590412200000|2020-05-25 13:10:00|5668.7|5665.7|5669.7|5666.7|5669.7|5666.7|5668.7|5665.7|15
1590412500000|2020-05-25 13:15:00|5669.2|5666.2|5669.2|5666.2|5670.7|5667.7|5668.7|5665.7|15
1590412800000|2020-05-25 13:20:00|5668.7|5665.7|5670.7|5667.7|5670.7|5667.7|5668.7|5665.7|24
1590413100000|2020-05-25 13:25:00|5670.2|5667.2|5670.2|5667.2|5672.7|5669.7|5670.2|5667.2|6
1590413400000|2020-05-25 13:30:00|5670.7|5667.7|5667.7|5664.7|5670.7|5667.7|5667.7|5664.7|31
1590413700000|2020-05-25 13:35:00|5668.7|5665.7|5669.7|5666.7|5670.7|5667.7|5667.7|5664.7|20
1590414000000|2020-05-25 13:40:00|5670.2|5667.2|5669.7|5666.7|5670.7|5667.7|5668.7|5665.7|54
1590414300000|2020-05-25 13:45:00|5669.2|5666.2|5671.7|5668.7|5671.7|5668.7|5668.2|5665.2|42
1590414600000|2020-05-25 13:50:00|5673.2|5670.2|5674.7|5671.7|5677.2|5674.2|5673.2|5670.2|96
1590414900000|2020-05-25 13:55:00|5675.2|5672.2|5675.2|5672.2|5676.7|5673.7|5674.7|5671.7|23
1590415200000|2020-05-25 14:00:00|5675.7|5672.7|5670.7|5667.7|5675.7|5672.7|5669.7|5666.7|40
1590415500000|2020-05-25 14:05:00|5671.2|5668.2|5670.7|5667.7|5672.2|5669.2|5669.2|5666.2|29
1590415800000|2020-05-25 14:10:00|5670.2|5667.2|5671.7|5668.7|5671.7|5668.7|5669.7|5666.7|30
1590416100000|2020-05-25 14:15:00|5672.2|5669.2|5672.7|5669.7|5676.7|5673.7|5670.2|5667.2|141
1590416400000|2020-05-25 14:20:00|5672.2|5669.2|5674.7|5671.7|5675.7|5672.7|5671.7|5668.7|26
1590416700000|2020-05-25 14:25:00|5674.2|5671.2|5674.7|5671.7|5675.2|5672.2|5673.7|5670.7|21
1590417000000|2020-05-25 14:30:00|5675.2|5672.2|5677.2|5674.2|5677.2|5674.2|5674.7|5671.7|40
1590417300000|2020-05-25 14:35:00|5676.7|5673.7|5677.7|5674.7|5678.7|5675.7|5675.2|5672.2|48
1590417600000|2020-05-25 14:40:00|5676.7|5673.7|5676.2|5673.2|5678.2|5675.2|5675.7|5672.7|34
1590417900000|2020-05-25 14:45:00|5676.7|5673.7|5676.7|5673.7|5676.7|5673.7|5675.2|5672.2|28
1590418200000|2020-05-25 14:50:00|5676.2|5673.2|5677.2|5674.2|5677.7|5674.7|5676.2|5673.2|23
1590418500000|2020-05-25 14:55:00|5677.7|5674.7|5677.7|5674.7|5677.7|5674.7|5676.7|5673.7|20
1590418800000|2020-05-25 15:00:00|5678.2|5675.2|5676.2|5673.2|5678.7|5675.7|5674.7|5671.7|69
1590419100000|2020-05-25 15:05:00|5675.7|5672.7|5675.7|5672.7|5677.7|5674.7|5674.7|5671.7|27
1590419400000|2020-05-25 15:10:00|5676.7|5673.7|5680.2|5677.2|5680.7|5677.7|5676.7|5673.7|39
1590419700000|2020-05-25 15:15:00|5680.7|5677.7|5680.7|5677.7|5681.7|5678.7|5679.7|5676.7|42
1590420000000|2020-05-25 15:20:00|5680.2|5677.2|5680.7|5677.7|5681.7|5678.7|5679.7|5676.7|12
1590420300000|2020-05-25 15:25:00|5679.7|5676.7|5679.2|5676.2|5681.2|5678.2|5678.7|5675.7|18
1590420600000|2020-05-25 15:30:00|5679.7|5676.7|5682.2|5679.2|5682.7|5679.7|5679.2|5676.2|15
1590420900000|2020-05-25 15:35:00|5682.7|5679.7|5681.2|5678.2|5682.7|5679.7|5680.2|5677.2|33
1590421200000|2020-05-25 15:40:00|5680.7|5677.7|5680.2|5677.2|5681.2|5678.2|5679.2|5676.2|2
1590421500000|2020-05-25 15:45:00|5680.7|5677.7|5679.7|5676.7|5680.7|5677.7|5679.2|5676.2|13
1590421800000|2020-05-25 15:50:00|5679.2|5676.2|5678.7|5675.7|5679.7|5676.7|5678.7|5675.7|1
1590422100000|2020-05-25 15:55:00|5679.2|5676.2|5679.2|5676.2|5679.7|5676.7|5678.7|5675.7|7
1590422400000|2020-05-25 16:00:00|5679.7|5676.7|5677.7|5674.7|5679.7|5676.7|5677.7|5674.7|7
1590422700000|2020-05-25 16:05:00|5678.2|5675.2|5679.2|5676.2|5679.7|5676.7|5677.7|5674.7|12
1590423000000|2020-05-25 16:10:00|5678.7|5675.7|5678.2|5675.2|5679.7|5676.7|5678.2|5675.2|8
1590423300000|2020-05-25 16:15:00|5677.7|5674.7|5679.2|5676.2|5679.2|5676.2|5677.7|5674.7|2
1590423600000|2020-05-25 16:20:00|5678.7|5675.7|5677.7|5674.7|5679.2|5676.2|5677.7|5674.7|7
1590423900000|2020-05-25 16:25:00|5677.2|5674.2|5677.2|5674.2|5677.7|5674.7|5676.7|5673.7|28
1590424200000|2020-05-25 16:30:00|5677.7|5674.7|5679.2|5676.2|5679.7|5676.7|5677.7|5674.7|15
1590424500000|2020-05-25 16:35:00|5678.7|5675.7|5678.2|5675.2|5679.2|5676.2|5677.7|5674.7|4
1590424800000|2020-05-25 16:40:00|5677.7|5674.7|5677.2|5674.2|5678.7|5675.7|5677.2|5674.2|5
1590425100000|2020-05-25 16:45:00|5677.7|5674.7|5678.7|5675.7|5679.7|5676.7|5676.7|5673.7|5
1590425400000|2020-05-25 16:50:00|5679.7|5676.7|5679.2|5676.2|5679.7|5676.7|5678.7|5675.7|8
1590425700000|2020-05-25 16:55:00|5679.7|5676.7|5679.2|5676.2|5679.7|5676.7|5677.7|5674.7|8
1590426000000|2020-05-25 17:00:00|5678.7|5675.7|5678.7|5675.7|5679.7|5676.7|5678.7|5675.7|6
1590426300000|2020-05-25 17:05:00|5677.7|5674.7|5677.7|5674.7|5677.7|5674.7|5677.7|5674.7|4
1590426600000|2020-05-25 17:10:00|5676.7|5673.7|5676.7|5673.7|5676.7|5673.7|5676.7|5673.7|10
1590426900000|2020-05-25 17:15:00|5675.7|5672.7|5676.7|5673.7|5677.2|5674.2|5675.2|5672.2|9
1590427200000|2020-05-25 17:20:00|5676.2|5673.2|5676.2|5673.2|5676.7|5673.7|5676.2|5673.2|0
1590427500000|2020-05-25 17:25:00|5676.7|5673.7|5677.7|5674.7|5677.7|5674.7|5675.7|5672.7|6
1590427800000|2020-05-25 17:30:00|5677.2|5674.2|5676.7|5673.7|5678.2|5675.2|5676.7|5673.7|7
1590428100000|2020-05-25 17:35:00|5677.2|5674.2|5674.7|5671.7|5677.2|5674.2|5674.7|5671.7|24
1590428400000|2020-05-25 17:40:00|5675.7|5672.7|5675.7|5672.7|5675.7|5672.7|5674.7|5671.7|12
1590429000000|2020-05-25 17:50:00|5675.2|5672.2|5674.7|5671.7|5675.2|5672.2|5674.7|5671.7|2
1590429300000|2020-05-25 17:55:00|5673.7|5670.7|5673.7|5670.7|5673.7|5670.7|5673.7|5670.7|4
1590429600000|2020-05-25 18:00:00|5673.2|5670.2|5673.2|5670.2|5673.7|5670.7|5672.7|5669.7|8
1590429900000|2020-05-25 18:05:00|5673.7|5670.7|5673.2|5670.2|5674.2|5671.2|5672.2|5669.2|11
1590430200000|2020-05-25 18:10:00|5673.7|5670.7|5674.2|5671.2|5674.7|5671.7|5673.7|5670.7|0
1590430500000|2020-05-25 18:15:00|5673.7|5670.7|5672.7|5669.7|5673.7|5670.7|5672.7|5669.7|4
1590430800000|2020-05-25 18:20:00|||||||||5
1590431100000|2020-05-25 18:25:00|||||||||1
1590431400000|2020-05-25 18:30:00|||||||||1
1590431700000|2020-05-25 18:35:00|||||||||1
1590432600000|2020-05-25 18:50:00|||||||||1
1590432900000|2020-05-25 18:55:00|5673.7|5670.7|5673.7|5670.7|5673.7|5670.7|5673.7|5670.7|2
1590433200000|2020-05-25 19:00:00|||||||||2
1590433500000|2020-05-25 19:05:00|5674.7|5671.7|5674.2|5671.2|5674.7|5671.7|5674.2|5671.2|2
1590433800000|2020-05-25 19:10:00|5673.7|5670.7|5673.7|5670.7|5674.2|5671.2|5673.7|5670.7|0
1590434100000|2020-05-25 19:15:00|5674.7|5671.7|5675.7|5672.7|5675.7|5672.7|5674.7|5671.7|3
1590434700000|2020-05-25 19:25:00|5674.7|5671.7|5675.7|5672.7|5675.7|5672.7|5673.7|5670.7|6
1590435000000|2020-05-25 19:30:00|5676.2|5673.2|5676.2|5673.2|5676.2|5673.2|5676.2|5673.2|0
1590435300000|2020-05-25 19:35:00|5676.7|5673.7|5676.7|5673.7|5676.7|5673.7|5676.7|5673.7|0
1590435600000|2020-05-25 19:40:00|5676.2|5673.2|5676.2|5673.2|5676.2|5673.2|5675.7|5672.7|1
1590435900000|2020-05-25 19:45:00|5674.7|5671.7|5674.7|5671.7|5674.7|5671.7|5674.7|5671.7|8
1590436200000|2020-05-25 19:50:00|||||||||11
1590436500000|2020-05-25 19:55:00|||||||||4
1590436800000|2020-05-25 20:00:00|||||||||2
1590437400000|2020-05-25 20:10:00|||||||||4
1590438300000|2020-05-25 20:25:00|||||||||4
1590438600000|2020-05-25 20:30:00|||||||||2
1590439200000|2020-05-25 20:40:00|5674.2|5671.2|5673.2|5670.2|5674.7|5671.7|5673.2|5670.2|4
1590439500000|2020-05-25 20:45:00|5673.7|5670.7|5675.2|5672.2|5675.7|5672.7|5672.7|5669.7|24
1590439800000|2020-05-25 20:50:00|5674.7|5671.7|5674.2|5671.2|5674.7|5671.7|5674.2|5671.2|0
1590440100000|2020-05-25 20:55:00|5673.2|5670.2|5673.7|5670.7|5673.7|5670.7|5672.2|5669.2|0
1590440400000|2020-05-25 21:00:00|5674.2|5670.2|5674.7|5670.7|5674.7|5670.7|5674.2|5670.2|0
1590441000000|2020-05-25 21:10:00|5674.6|5670.6|5674.8|5670.8|5674.8|5670.8|5674.6|5670.6|0
1590441300000|2020-05-25 21:15:00|5674.7|5670.7|5674.7|5670.7|5674.7|5670.7|5674.7|5670.7|0
1590441600000|2020-05-25 21:20:00|5674.3|5670.3|5674.3|5670.3|5674.3|5670.3|5674.3|5670.3|0
1590441900000|2020-05-25 21:25:00|5674.7|5670.7|5674.6|5670.6|5674.7|5670.7|5674.6|5670.6|0
1590442200000|2020-05-25 21:30:00|5674.5|5670.5|5673.9|5669.9|5674.6|5670.6|5673.9|5669.9|0
1590443100000|2020-05-25 21:45:00|5672.5|5668.5|5668.7|5664.7|5672.5|5668.5|5668.7|5664.7|0
1590443400000|2020-05-25 21:50:00|5668.3|5664.3|5664.9|5660.9|5668.3|5664.3|5664.9|5660.9|0
1590443700000|2020-05-25 21:55:00|5664.4|5660.4|5666.3|5662.3|5666.7|5662.7|5664.4|5660.4|0
1590444000000|2020-05-25 22:00:00|5664.9|5660.9|5659.3|5655.3|5666.7|5662.7|5656.5|5652.5|0
1590444300000|2020-05-25 22:05:00|5658.9|5654.9|5661.9|5657.9|5663.5|5659.5|5657.7|5653.7|0
1590444600000|2020-05-25 22:10:00|5661.3|5657.3|5663.2|5659.2|5663.7|5659.7|5660.2|5656.2|0
1590444900000|2020-05-25 22:15:00|5663.5|5659.5|5665.7|5661.7|5668.5|5664.5|5663.2|5659.2|0
1590445200000|2020-05-25 22:20:00|5665.4|5661.4|5666.7|5662.7|5670.2|5666.2|5664.5|5660.5|0
1590445500000|2020-05-25 22:25:00|5666.4|5662.4|5667.4|5663.4|5668.6|5664.6|5664.9|5660.9|0
1590445800000|2020-05-25 22:30:00|5664.6|5660.6|5665.1|5661.1|5668|5664|5664|5660|0
1590446100000|2020-05-25 22:35:00|5664.6|5660.6|5667|5663|5667.6|5663.6|5664.5|5660.5|0
1590446400000|2020-05-25 22:40:00|5666.4|5662.4|5665.1|5661.1|5667|5663|5665.1|5661.1|0
1590446700000|2020-05-25 22:45:00|5665.3|5661.3|5666|5662|5666|5662|5663.5|5659.5|0
1590447000000|2020-05-25 22:50:00|5666.3|5662.3|5667.5|5663.5|5667.7|5663.7|5666.3|5662.3|0
1590447300000|2020-05-25 22:55:00|5667.2|5663.2|5667.7|5663.7|5669.7|5665.7|5666.7|5662.7|0
1590447600000|2020-05-25 23:00:00|5668|5664|5667.4|5663.4|5668.4|5664.4|5667.4|5663.4|0
1590447900000|2020-05-25 23:05:00|5668|5664|5662.8|5658.8|5668|5664|5662.2|5658.2|0
1590448200000|2020-05-25 23:10:00|5662.5|5658.5|5666.4|5662.4|5666.4|5662.4|5662.2|5658.2|0
1590448500000|2020-05-25 23:15:00|5666.1|5662.1|5664.3|5660.3|5667|5663|5664.3|5660.3|0
1590448800000|2020-05-25 23:20:00|5664.9|5660.9|5663.1|5659.1|5664.9|5660.9|5660.7|5656.7|0
1590449100000|2020-05-25 23:25:00|5662.8|5658.8|5663.3|5659.3|5663.6|5659.6|5660.6|5656.6|0
1590449400000|2020-05-25 23:30:00|5663|5659|5666.6|5662.6|5667.6|5663.6|5663|5659|0
1590449700000|2020-05-25 23:35:00|5666.3|5662.3|5665.2|5661.2|5666.6|5662.6|5664|5660|0
1590450000000|2020-05-25 23:40:00|5664.9|5660.9|5662.8|5658.8|5665.2|5661.2|5662.1|5658.1|0
1590450300000|2020-05-25 23:45:00|5662.5|5658.5|5663.3|5659.3|5664.5|5660.5|5662.2|5658.2|0
1590450600000|2020-05-25 23:50:00|5665.2|5663.2|5671.2|5669.2|5673.7|5671.7|5663.7|5661.7|643
1590450900000|2020-05-25 23:55:00|5670.7|5668.7|5657.2|5655.2|5670.7|5668.7|5656.2|5654.2|385
1590451200000|2020-05-26 00:00:00|5658.2|5656.2|5651.2|5650.2|5659.7|5657.7|5648.7|5647.7|824
1590451500000|2020-05-26 00:05:00|5651.7|5650.7|5646.2|5645.2|5653.7|5652.7|5642.7|5641.7|756
1590451800000|2020-05-26 00:10:00|5646.7|5645.7|5657.7|5656.7|5658.7|5657.7|5644.7|5643.7|636
1590452100000|2020-05-26 00:15:00|5658.7|5657.7|5657.7|5656.7|5665.2|5664.2|5655.7|5654.7|689
1590452400000|2020-05-26 00:20:00|5656.7|5655.7|5666.7|5665.7|5666.7|5665.7|5656.7|5655.7|454
1590452700000|2020-05-26 00:25:00|5665.7|5664.7|5666.7|5665.7|5672.7|5671.7|5661.7|5660.7|507
1590453000000|2020-05-26 00:30:00|5665.7|5664.7|5659.7|5658.7|5666.7|5665.7|5659.7|5658.7|384
1590453300000|2020-05-26 00:35:00|5659.2|5658.2|5670.7|5669.7|5671.7|5670.7|5659.2|5658.2|385
1590453600000|2020-05-26 00:40:00|5669.7|5668.7|5676.7|5675.7|5677.7|5676.7|5669.7|5668.7|420
1590453900000|2020-05-26 00:45:00|5675.7|5674.7|5679.2|5678.2|5682.7|5681.7|5675.7|5674.7|461
1590454200000|2020-05-26 00:50:00|5679.7|5678.7|5679.7|5678.7|5683.7|5682.7|5677.7|5676.7|274
1590454500000|2020-05-26 00:55:00|5678.7|5677.7|5677.7|5676.7|5679.7|5678.7|5674.7|5673.7|266
1590454800000|2020-05-26 01:00:00|5678.7|5677.7|5671.2|5670.2|5678.7|5677.7|5669.7|5668.7|270
1590455100000|2020-05-26 01:05:00|5670.7|5669.7|5686.7|5685.7|5688.2|5687.2|5670.7|5669.7|683
1590455400000|2020-05-26 01:10:00|5687.2|5686.2|5691.7|5690.7|5692.7|5691.7|5687.2|5686.2|446
1590455700000|2020-05-26 01:15:00|5692.7|5691.7|5696.7|5695.7|5697.7|5696.7|5691.7|5690.7|435
1590456000000|2020-05-26 01:20:00|5697.2|5696.2|5697.7|5696.7|5699.7|5698.7|5693.7|5692.7|264
1590456300000|2020-05-26 01:25:00|5698.2|5697.2|5698.7|5697.7|5699.7|5698.7|5692.7|5691.7|314
1590456600000|2020-05-26 01:30:00|5699.2|5698.2|5707.2|5706.2|5707.7|5706.7|5698.7|5697.7|640
1590456900000|2020-05-26 01:35:00|5707.7|5706.7|5712.2|5711.2|5712.7|5711.7|5706.7|5705.7|598
1590457200000|2020-05-26 01:40:00|5711.7|5710.7|5713.2|5712.2|5714.7|5713.7|5709.7|5708.7|417
1590457500000|2020-05-26 01:45:00|5713.7|5712.7|5712.7|5711.7|5717.7|5716.7|5712.7|5711.7|388
1590457800000|2020-05-26 01:50:00|5712.2|5711.2|5710.7|5709.7|5715.7|5714.7|5710.2|5709.2|379
1590458100000|2020-05-26 01:55:00|5711.2|5710.2|5722.7|5721.7|5722.7|5721.7|5711.2|5710.2|499
1590458400000|2020-05-26 02:00:00|5723.7|5722.7|5721.7|5720.7|5726.7|5725.7|5717.7|5716.7|481
1590458700000|2020-05-26 02:05:00|5721.2|5720.2|5729.2|5728.2|5730.7|5729.7|5718.7|5717.7|358
1590459000000|2020-05-26 02:10:00|5729.7|5728.7|5719.2|5718.2|5731.7|5730.7|5719.2|5718.2|355
1590459300000|2020-05-26 02:15:00|5719.7|5718.7|5717.7|5716.7|5723.7|5722.7|5717.2|5716.2|321
1590459600000|2020-05-26 02:20:00|5716.7|5715.7|5722.2|5721.2|5723.7|5722.7|5716.7|5715.7|197
1590459900000|2020-05-26 02:25:00|5722.7|5721.7|5723.7|5722.7|5727.7|5726.7|5721.7|5720.7|397
1590460200000|2020-05-26 02:30:00|5724.2|5723.2|5726.7|5725.7|5726.7|5725.7|5723.7|5722.7|173
1590460500000|2020-05-26 02:35:00|5725.7|5724.7|5725.2|5724.2|5727.7|5726.7|5723.7|5722.7|196
1590460800000|2020-05-26 02:40:00|5724.7|5723.7|5713.7|5712.7|5724.7|5723.7|5713.7|5712.7|434
1590461100000|2020-05-26 02:45:00|5713.2|5712.2|5717.7|5716.7|5717.7|5716.7|5712.7|5711.7|175
1590461400000|2020-05-26 02:50:00|5716.7|5715.7|5717.7|5716.7|5718.7|5717.7|5713.7|5712.7|220
1590461700000|2020-05-26 02:55:00|5718.7|5717.7|5721.7|5720.7|5723.2|5722.2|5718.7|5717.7|225
1590462000000|2020-05-26 03:00:00|5720.7|5719.7|5722.7|5721.7|5724.7|5723.7|5718.7|5717.7|221
1590462300000|2020-05-26 03:05:00|5722.2|5721.2|5726.7|5725.7|5726.7|5725.7|5722.2|5721.2|266
1590462600000|2020-05-26 03:10:00|5726.2|5725.2|5721.7|5720.7|5726.7|5725.7|5721.7|5720.7|120
1590462900000|2020-05-26 03:15:00|5721.2|5720.2|5720.7|5719.7|5722.7|5721.7|5719.7|5718.7|161
1590463200000|2020-05-26 03:20:00|5721.7|5720.7|5720.7|5719.7|5721.7|5720.7|5716.7|5715.7|222
1590463500000|2020-05-26 03:25:00|5721.7|5720.7|5720.7|5719.7|5723.7|5722.7|5720.7|5719.7|280
1590463800000|2020-05-26 03:30:00|5721.7|5720.7|5722.2|5721.2|5724.7|5723.7|5721.7|5720.7|175
1590464100000|2020-05-26 03:35:00|5721.7|5720.7|5722.7|5721.7|5725.7|5724.7|5721.7|5720.7|316
1590464400000|2020-05-26 03:40:00|5723.2|5722.2|5725.7|5724.7|5727.2|5726.2|5722.7|5721.7|207
1590464700000|2020-05-26 03:45:00|5724.7|5723.7|5722.7|5721.7|5725.7|5724.7|5720.7|5719.7|320
1590465000000|2020-05-26 03:50:00|5721.7|5720.7|5727.7|5726.7|5727.7|5726.7|5720.7|5719.7|204
1590465300000|2020-05-26 03:55:00|5727.2|5726.2|5733.7|5732.7|5733.7|5732.7|5726.7|5725.7|279
1590465600000|2020-05-26 04:00:00|5732.7|5731.7|5733.7|5732.7|5736.7|5735.7|5732.7|5731.7|229
1590465900000|2020-05-26 04:05:00|5734.7|5733.7|5739.2|5738.2|5739.7|5738.7|5733.7|5732.7|202
1590466200000|2020-05-26 04:10:00|5738.7|5737.7|5736.7|5735.7|5739.7|5738.7|5734.7|5733.7|189
1590466500000|2020-05-26 04:15:00|5735.7|5734.7|5739.7|5738.7|5739.7|5738.7|5735.2|5734.2|158
1590466800000|2020-05-26 04:20:00|5740.2|5739.2|5754.7|5753.7|5756.7|5755.7|5740.2|5739.2|598
1590467100000|2020-05-26 04:25:00|5754.2|5753.2|5755.7|5754.7|5757.7|5756.7|5752.7|5751.7|209
1590467400000|2020-05-26 04:30:00|5757.2|5756.2|5756.7|5755.7|5762.7|5761.7|5753.7|5752.7|483
1590467700000|2020-05-26 04:35:00|5757.7|5756.7|5761.7|5760.7|5762.7|5761.7|5757.7|5756.7|260
1590468000000|2020-05-26 04:40:00|5762.7|5761.7|5755.7|5754.7|5763.7|5762.7|5753.7|5752.7|696
1590468300000|2020-05-26 04:45:00|5756.2|5755.2|5747.7|5746.7|5756.2|5755.2|5746.7|5745.7|498
1590468600000|2020-05-26 04:50:00|5748.7|5747.7|5745.7|5744.7|5754.7|5753.7|5743.2|5742.2|376
1590468900000|2020-05-26 04:55:00|5744.7|5743.7|5750.7|5749.7|5751.7|5750.7|5740.2|5739.2|529
1590469200000|2020-05-26 05:00:00|5751.2|5750.2|5750.7|5749.7|5758.7|5757.7|5750.7|5749.7|779
1590469500000|2020-05-26 05:05:00|5751.7|5750.7|5734.7|5733.7|5752.2|5751.2|5734.7|5733.7|1009
1590469800000|2020-05-26 05:10:00|5735.2|5734.2|5730.7|5729.7|5737.7|5736.7|5726.2|5725.2|506
1590470100000|2020-05-26 05:15:00|5731.2|5730.2|5739.7|5738.7|5740.7|5739.7|5730.7|5729.7|316
1590470400000|2020-05-26 05:20:00|5740.2|5739.2|5738.7|5737.7|5740.7|5739.7|5731.2|5730.2|531
1590470700000|2020-05-26 05:25:00|5739.2|5738.2|5741.7|5740.7|5742.7|5741.7|5737.2|5736.2|341
1590471000000|2020-05-26 05:30:00|5741.2|5740.2|5739.7|5738.7|5743.7|5742.7|5736.2|5735.2|368
1590471300000|2020-05-26 05:35:00|5740.2|5739.2|5743.7|5742.7|5748.7|5747.7|5739.7|5738.7|462
1590471600000|2020-05-26 05:40:00|5744.7|5743.7|5750.7|5749.7|5752.7|5751.7|5743.7|5742.7|478
1590471900000|2020-05-26 05:45:00|5749.7|5748.7|5749.7|5748.7|5750.7|5749.7|5740.7|5739.7|527
1590472200000|2020-05-26 05:50:00|5750.7|5749.7|5752.7|5751.7|5754.7|5753.7|5749.7|5748.7|718
1590472500000|2020-05-26 05:55:00|5751.7|5750.7|5758.7|5757.7|5759.7|5758.7|5750.7|5749.7|830
1590472800000|2020-05-26 06:00:00|5758.5|5756.5|5771.5|5769.5|5775.5|5773.5|5754.5|5752.5|1788
1590473100000|2020-05-26 06:05:00|5772|5770|5788.5|5786.5|5789|5787|5771.5|5769.5|3256
1590473400000|2020-05-26 06:10:00|5789|5787|5783.5|5781.5|5789.5|5787.5|5777.5|5775.5|2616
1590473700000|2020-05-26 06:15:00|5782.5|5780.5|5784.5|5782.5|5784.5|5782.5|5779.5|5777.5|844
1590474000000|2020-05-26 06:20:00|5785.5|5783.5|5798|5796|5800.5|5798.5|5785.5|5783.5|1504
1590474300000|2020-05-26 06:25:00|5797.5|5795.5|5807.5|5805.5|5813.5|5811.5|5795.5|5793.5|2243
1590474600000|2020-05-26 06:30:00|5814.2|5810.2|5808.6|5804.6|5814.8|5810.8|5808.4|5804.4|0
1590474900000|2020-05-26 06:35:00|5808.3|5804.3|5803.3|5799.3|5808.3|5804.3|5802.7|5798.7|0
1590475200000|2020-05-26 06:40:00|5803|5799|5819.8|5815.8|5820.1|5816.1|5801.5|5797.5|0
1590475500000|2020-05-26 06:45:00|5820|5816|5812.4|5808.4|5822|5818|5811.1|5807.1|0
1590475800000|2020-05-26 06:50:00|5812.2|5808.2|5811|5807|5815.2|5811.2|5811|5807|0
1590476100000|2020-05-26 06:55:00|5810.7|5806.7|5812.6|5808.6|5815.7|5811.7|5807.5|5803.5|0
1590476400000|2020-05-26 07:00:00|5812.7|5808.7|5810.4|5806.4|5815.9|5811.9|5806.6|5802.6|0
1590476700000|2020-05-26 07:05:00|5810.1|5806.1|5811.8|5807.8|5812.9|5808.9|5805.5|5801.5|0
1590477000000|2020-05-26 07:10:00|5805.5|5802.5|5795|5792|5805.5|5802.5|5794|5791|542
1590477300000|2020-05-26 07:15:00|5796|5793|5792.5|5789.5|5797|5794|5791|5788|252
1590477600000|2020-05-26 07:20:00|5793|5790|5787|5784|5793|5790|5787|5784|178
1590477900000|2020-05-26 07:25:00|5786|5783|5782|5779|5787|5784|5781.5|5778.5|220
1590478200000|2020-05-26 07:30:00|5781.5|5778.5|5777.5|5774.5|5783|5780|5777|5774|315
1590478500000|2020-05-26 07:35:00|5777|5774|5783|5780|5787|5784|5777|5774|167
1590478800000|2020-05-26 07:40:00|5784|5781|5779|5776|5784|5781|5779|5776|204
1590479100000|2020-05-26 07:45:00|5779.5|5776.5|5779|5776|5781|5778|5777.5|5774.5|192
1590479400000|2020-05-26 07:50:00|5778|5775|5776|5773|5780|5777|5775.5|5772.5|182
1590479700000|2020-05-26 07:55:00|5776.5|5773.5|5775|5772|5778.5|5775.5|5774|5771|231
1590480000000|2020-05-26 08:00:00|5774.5|5771.5|5779|5776|5779|5776|5772|5769|130
1590480300000|2020-05-26 08:05:00|5779.5|5776.5|5779|5776|5782|5779|5777.5|5774.5|122
1590480600000|2020-05-26 08:10:00|5779.5|5776.5|5780.5|5777.5|5782|5779|5778|5775|103
1590480900000|2020-05-26 08:15:00|5780|5777|5782.5|5779.5|5783.5|5780.5|5780|5777|67
1590481200000|2020-05-26 08:20:00|5783|5780|5781|5778|5785|5782|5779|5776|117
1590481500000|2020-05-26 08:25:00|5780.5|5777.5|5777.5|5774.5|5781.5|5778.5|5777|5774|71
1590481800000|2020-05-26 08:30:00|5778|5775|5772|5769|5778|5775|5771.5|5768.5|114
1590482100000|2020-05-26 08:35:00|5772.5|5769.5|5770|5767|5773|5770|5768|5765|83
1590482400000|2020-05-26 08:40:00|5770.5|5767.5|5767.5|5764.5|5770.5|5767.5|5766|5763|102
1590482700000|2020-05-26 08:45:00|5767|5764|5765|5762|5768.5|5765.5|5763|5760|87
1590483000000|2020-05-26 08:50:00|5765.5|5762.5|5772|5769|5773|5770|5764|5761|161
1590483300000|2020-05-26 08:55:00|5771.5|5768.5|5771|5768|5773|5770|5770|5767|70
1590483600000|2020-05-26 09:00:00|5770|5767|5772|5769|5772|5769|5769|5766|85
1590483900000|2020-05-26 09:05:00|5773|5770|5775|5772|5775|5772|5772.5|5769.5|50
1590484200000|2020-05-26 09:10:00|5776|5773|5780|5777|5782|5779|5775|5772|95
1590484500000|2020-05-26 09:15:00|5780.5|5777.5|5777|5774|5781|5778|5774|5771|88
1590484800000|2020-05-26 09:20:00|5776.5|5773.5|5775.5|5772.5|5776.5|5773.5|5773.5|5770.5|53
1590485100000|2020-05-26 09:25:00|5776|5773|5778|5775|5778|5775|5775|5772|28
1590485400000|2020-05-26 09:30:00|5777|5774|5776|5773|5778|5775|5775|5772|76
1590485700000|2020-05-26 09:35:00|5777|5774|5775.5|5772.5|5777|5774|5773|5770|115
1590486000000|2020-05-26 09:40:00|5775|5772|5776|5773|5776.5|5773.5|5773.5|5770.5|108
1590486300000|2020-05-26 09:45:00|5775.5|5772.5|5777.5|5774.5|5778|5775|5775|5772|60
1590486600000|2020-05-26 09:50:00|5778|5775|5776|5773|5778|5775|5775|5772|72
1590486900000|2020-05-26 09:55:00|5775.5|5772.5|5773.5|5770.5|5776|5773|5772.5|5769.5|40
1590487200000|2020-05-26 10:00:00|5773|5770|5772|5769|5773.5|5770.5|5772|5769|41
1590487500000|2020-05-26 10:05:00|5771|5768|5770.5|5767.5|5771|5768|5770|5767|68
1590487800000|2020-05-26 10:10:00|5770|5767|5766|5763|5771|5768|5765|5762|151
1590488100000|2020-05-26 10:15:00|5765|5762|5766.5|5763.5|5770|5767|5765|5762|98
1590488400000|2020-05-26 10:20:00|5767|5764|5765.5|5762.5|5768|5765|5765|5762|46
1590488700000|2020-05-26 10:25:00|5765|5762|5765.5|5762.5|5766|5763|5764|5761|23
1590489000000|2020-05-26 10:30:00|5766|5763|5771.5|5768.5|5772|5769|5765.5|5762.5|61
1590489300000|2020-05-26 10:35:00|5771|5768|5769|5766|5771|5768|5768|5765|67
1590489600000|2020-05-26 10:40:00|5768|5765|5769|5766|5769|5766|5766|5763|91
1590489900000|2020-05-26 10:45:00|5768.5|5765.5|5767|5764|5770|5767|5766|5763|42
1590490200000|2020-05-26 10:50:00|5766.5|5763.5|5760|5757|5767|5764|5760|5757|87
1590490500000|2020-05-26 10:55:00|5761|5758|5761.5|5758.5|5763.5|5760.5|5761|5758|95
1590490800000|2020-05-26 11:00:00|5761|5758|5757|5754|5761|5758|5756|5753|72
1590491100000|2020-05-26 11:05:00|5756.5|5753.5|5759|5756|5759|5756|5756|5753|89
1590491400000|2020-05-26 11:10:00|5760|5757|5757|5754|5760.5|5757.5|5757|5754|87
1590491700000|2020-05-26 11:15:00|5756|5753|5759|5756|5759|5756|5755|5752|78
1590492000000|2020-05-26 11:20:00|5758.5|5755.5|5758|5755|5759|5756|5755.5|5752.5|47
1590492300000|2020-05-26 11:25:00|5757|5754|5756|5753|5758|5755|5755|5752|64
1590492600000|2020-05-26 11:30:00|5756.5|5753.5|5757|5754|5758|5755|5755|5752|48
1590492900000|2020-05-26 11:35:00|5756.5|5753.5|5757|5754|5758|5755|5756|5753|37
1590493200000|2020-05-26 11:40:00|5757.5|5754.5|5760|5757|5760|5757|5757.5|5754.5|37
1590493500000|2020-05-26 11:45:00|5759|5756|5758|5755|5760|5757|5757|5754|29
1590493800000|2020-05-26 11:50:00|5757.5|5754.5|5765|5762|5765|5762|5757|5754|79
1590494100000|2020-05-26 11:55:00|5764.5|5761.5|5762|5759|5766|5763|5762|5759|87
1590494400000|2020-05-26 12:00:00|5761|5758|5757.5|5754.5|5763|5760|5756|5753|51
1590494700000|2020-05-26 12:05:00|5758|5755|5756|5753|5758|5755|5751|5748|89
1590495000000|2020-05-26 12:10:00|5757|5754|5757.5|5754.5|5760|5757|5755|5752|74
1590495300000|2020-05-26 12:15:00|5757|5754|5759|5756|5759|5756|5756.5|5753.5|37
1590495600000|2020-05-26 12:20:00|5759.5|5756.5|5760.5|5757.5|5761.5|5758.5|5759|5756|44
1590495900000|2020-05-26 12:25:00|5760|5757|5762|5759|5765|5762|5759.5|5756.5|51
1590496200000|2020-05-26 12:30:00|5761|5758|5763|5760|5764|5761|5758|5755|74
1590496500000|2020-05-26 12:35:00|5764|5761|5768|5765|5768.5|5765.5|5764|5761|39
1590496800000|2020-05-26 12:40:00|5767.5|5764.5|5769|5766|5770.5|5767.5|5767|5764|61
1590497100000|2020-05-26 12:45:00|5768|5765|5771|5768|5771|5768|5768|5765|49
1590497400000|2020-05-26 12:50:00|5771.5|5768.5|5772|5769|5774|5771|5771|5768|46
1590497700000|2020-05-26 12:55:00|5773|5770|5772|5769|5773|5770|5771|5768|37
1590498000000|2020-05-26 13:00:00|5771.5|5768.5|5775|5772|5779.5|5776.5|5771.5|5768.5|195
1590498300000|2020-05-26 13:05:00|5775.5|5772.5|5776.5|5773.5|5778|5775|5774|5771|122
1590498600000|2020-05-26 13:10:00|5777|5774|5776|5773|5777|5774|5773|5770|75
1590498900000|2020-05-26 13:15:00|5775.5|5772.5|5775|5772|5776|5773|5772|5769|76
1590499200000|2020-05-26 13:20:00|5774|5771|5770.5|5767.5|5775|5772|5770.5|5767.5|83
1590499500000|2020-05-26 13:25:00|5771|5768|5770|5767|5772.5|5769.5|5769|5766|29
1590499800000|2020-05-26 13:30:00|5770.5|5767.5|5766|5763|5772|5769|5762|5759|340
1590500100000|2020-05-26 13:35:00|5767|5764|5758|5755|5769|5766|5756|5753|109
1590500400000|2020-05-26 13:40:00|5757.5|5754.5|5765|5762|5771|5768|5757|5754|223
1590500700000|2020-05-26 13:45:00|5764.5|5761.5|5761|5758|5766|5763|5761|5758|174
1590501000000|2020-05-26 13:50:00|5760|5757|5756.5|5753.5|5762.5|5759.5|5756|5753|165
1590501300000|2020-05-26 13:55:00|5756|5753|5748.5|5745.5|5759|5756|5748|5745|187
1590501600000|2020-05-26 14:00:00|5749|5746|5752|5749|5753|5750|5748|5745|166
1590501900000|2020-05-26 14:05:00|5751.5|5748.5|5752|5749|5757|5754|5748|5745|338
1590502200000|2020-05-26 14:10:00|5753|5750|5759.5|5756.5|5759.5|5756.5|5750|5747|111
1590502500000|2020-05-26 14:15:00|5760|5757|5758|5755|5763|5760|5757|5754|132
1590502800000|2020-05-26 14:20:00|5759|5756|5761.5|5758.5|5762|5759|5757|5754|101
1590503100000|2020-05-26 14:25:00|5762|5759|5763|5760|5763|5760|5754.5|5751.5|105
1590503400000|2020-05-26 14:30:00|5762.5|5759.5|5759|5756|5762.5|5759.5|5757|5754|52
1590503700000|2020-05-26 14:35:00|5758.5|5755.5|5759.5|5756.5|5761.5|5758.5|5758|5755|64
1590504000000|2020-05-26 14:40:00|5760|5757|5755.5|5752.5|5761|5758|5754|5751|61
1590504300000|2020-05-26 14:45:00|5756|5753|5757.5|5754.5|5759|5756|5755|5752|58
1590504600000|2020-05-26 14:50:00|5757|5754|5766|5763|5767.5|5764.5|5757|5754|103
1590504900000|2020-05-26 14:55:00|5765.5|5762.5|5765|5762|5766|5763|5763|5760|50
1590505200000|2020-05-26 15:00:00|5763|5760|5764.5|5761.5|5766.5|5763.5|5758|5755|128
1590505500000|2020-05-26 15:05:00|5764|5761|5764|5761|5766.5|5763.5|5761|5758|103
1590505800000|2020-05-26 15:10:00|5763.5|5760.5|5766|5763|5767|5764|5759.5|5756.5|88
1590506100000|2020-05-26 15:15:00|5766.5|5763.5|5765|5762|5767.5|5764.5|5759.5|5756.5|61
1590506400000|2020-05-26 15:20:00|5765.5|5762.5|5763.5|5760.5|5766|5763|5762|5759|31
1590506700000|2020-05-26 15:25:00|5764|5761|5761|5758|5764|5761|5750|5747|197
1590507000000|2020-05-26 15:30:00|5761.5|5758.5|5759|5756|5762|5759|5756|5753|159
1590507300000|2020-05-26 15:35:00|5759.5|5756.5|5760|5757|5761.5|5758.5|5755|5752|144
1590507600000|2020-05-26 15:40:00|5761|5758|5752|5749|5763|5760|5750|5747|209
1590507900000|2020-05-26 15:45:00|5752.5|5749.5|5753|5750|5755|5752|5751|5748|54
1590508200000|2020-05-26 15:50:00|5752.5|5749.5|5752|5749|5755|5752|5751|5748|35
1590508500000|2020-05-26 15:55:00|5753|5750|5755|5752|5755|5752|5751.5|5748.5|55
1590508800000|2020-05-26 16:00:00|5754|5751|5752.5|5749.5|5756|5753|5752.5|5749.5|50
1590509100000|2020-05-26 16:05:00|5753|5750|5753|5750|5753|5750|5750|5747|66
1590509400000|2020-05-26 16:10:00|5754|5751|5756.5|5753.5|5758|5755|5753|5750|64
1590509700000|2020-05-26 16:15:00|5757|5754|5749.5|5746.5|5757|5754|5749|5746|37
1590510000000|2020-05-26 16:20:00|5749|5746|5751|5748|5752|5749|5748|5745|31
1590510300000|2020-05-26 16:25:00|5750.5|5747.5|5754|5751|5754|5751|5750.5|5747.5|37
1590510600000|2020-05-26 16:30:00|5755|5752|5756|5753|5757|5754|5754.5|5751.5|19
1590510900000|2020-05-26 16:35:00|5755.5|5752.5|5760|5757|5761|5758|5754.5|5751.5|22
1590511200000|2020-05-26 16:40:00|5759.5|5756.5|5762|5759|5762.5|5759.5|5759.5|5756.5|45
1590511500000|2020-05-26 16:45:00|5761|5758|5759|5756|5761|5758|5759|5756|29
1590511800000|2020-05-26 16:50:00|5760|5757|5760.5|5757.5|5762|5759|5758.5|5755.5|45
1590512100000|2020-05-26 16:55:00|5760|5757|5761.5|5758.5|5762|5759|5760|5757|8
1590512400000|2020-05-26 17:00:00|5761|5758|5759.5|5756.5|5763|5760|5759|5756|47
1590512700000|2020-05-26 17:05:00|5760|5757|5759.5|5756.5|5762|5759|5759.5|5756.5|35
1590513000000|2020-05-26 17:10:00|5760|5757|5764|5761|5765|5762|5759|5756|34
1590513300000|2020-05-26 17:15:00|5763.5|5760.5|5765.5|5762.5|5766.5|5763.5|5763.5|5760.5|31
1590513600000|2020-05-26 17:20:00|5766|5763|5767|5764|5769|5766|5764|5761|19
1590513900000|2020-05-26 17:25:00|5766.5|5763.5|5770|5767|5770.5|5767.5|5766.5|5763.5|55
1590514200000|2020-05-26 17:30:00|5770.5|5767.5|5769|5766|5770.5|5767.5|5768.5|5765.5|21
1590514500000|2020-05-26 17:35:00|5769.5|5766.5|5769.5|5766.5|5770|5767|5768.5|5765.5|6
1590514800000|2020-05-26 17:40:00|5769|5766|5769|5766|5769.5|5766.5|5768|5765|9
1590515100000|2020-05-26 17:45:00|5768.5|5765.5|5768|5765|5769|5766|5768|5765|20
1590515400000|2020-05-26 17:50:00|5767|5764|5767|5764|5768|5765|5765.5|5762.5|47
1590515700000|2020-05-26 17:55:00|5767.5|5764.5|5767.5|5764.5|5769|5766|5766|5763|19
1590516000000|2020-05-26 18:00:00|5767|5764|5766.5|5763.5|5769|5766|5766|5763|25
1590516300000|2020-05-26 18:05:00|5767|5764|5765.5|5762.5|5767|5764|5765|5762|8
1590516600000|2020-05-26 18:10:00|5765|5762|5766.5|5763.5|5767|5764|5764|5761|12
1590516900000|2020-05-26 18:15:00|5766|5763|5767|5764|5767|5764|5765|5762|31
1590517200000|2020-05-26 18:20:00|5766.5|5763.5|5768|5765|5771.5|5768.5|5766.5|5763.5|29
1590517500000|2020-05-26 18:25:00|5767.5|5764.5|5766.5|5763.5|5768.5|5765.5|5766|5763|29
1590517800000|2020-05-26 18:30:00|5767|5764|5763|5760|5767|5764|5761.5|5758.5|67
1590518100000|2020-05-26 18:35:00|5763.5|5760.5|5759|5756|5765|5762|5759|5756|67
1590518400000|2020-05-26 18:40:00|5759.5|5756.5|5754.5|5751.5|5759.5|5756.5|5754.5|5751.5|40
1590518700000|2020-05-26 18:45:00|5754|5751|5752|5749|5755|5752|5751|5748|52
1590519000000|2020-05-26 18:50:00|5752.5|5749.5|5751.5|5748.5|5753|5750|5751.5|5748.5|37
1590519300000|2020-05-26 18:55:00|5751|5748|5752.5|5749.5|5754|5751|5750|5747|36
1590519600000|2020-05-26 19:00:00|5752|5749|5749|5746|5754|5751|5748|5745|34
1590519900000|2020-05-26 19:05:00|5749.5|5746.5|5750.5|5747.5|5751.5|5748.5|5748|5745|16
1590520200000|2020-05-26 19:10:00|5751|5748|5750|5747|5752|5749|5749|5746|26
1590520500000|2020-05-26 19:15:00|5751|5748|5746|5743|5751|5748|5744.5|5741.5|114
1590520800000|2020-05-26 19:20:00|5747|5744|5750.5|5747.5|5751|5748|5745|5742|39
1590521100000|2020-05-26 19:25:00|5750|5747|5746|5743|5750.5|5747.5|5746|5743|83
1590521400000|2020-05-26 19:30:00|5746.5|5743.5|5741.5|5738.5|5755.5|5752.5|5736.5|5733.5|430
1590521700000|2020-05-26 19:35:00|5743.5|5740.5|5743|5740|5748|5745|5741.5|5738.5|85
1590522000000|2020-05-26 19:40:00|5744|5741|5730.5|5727.5|5744.5|5741.5|5729|5726|201
1590522300000|2020-05-26 19:45:00|5730|5727|5729.5|5726.5|5735|5732|5728|5725|258
1590522600000|2020-05-26 19:50:00|5730|5727|5729.5|5726.5|5738|5735|5728.5|5725.5|329
1590522900000|2020-05-26 19:55:00|5729|5726|5739|5736|5740|5737|5728.5|5725.5|240
1590523200000|2020-05-26 20:00:00|5739.5|5736.5|5737.5|5734.5|5742.5|5739.5|5737.5|5734.5|91
1590523500000|2020-05-26 20:05:00|5738|5735|5744|5741|5744|5741|5737.5|5734.5|15
1590523800000|2020-05-26 20:10:00|5743.5|5740.5|5747|5744|5748|5745|5742.5|5739.5|39
1590524100000|2020-05-26 20:15:00|5746.5|5743.5|5745|5742|5747|5744|5744.5|5741.5|7
1590524400000|2020-05-26 20:20:00|5746|5743|5746|5743|5746|5743|5746|5743|5
1590524700000|2020-05-26 20:25:00|5746.5|5743.5|5747|5744|5747|5744|5746.5|5743.5|2
1590525000000|2020-05-26 20:30:00|5748|5745|5743.5|5740.5|5748|5745|5743|5740|22
1590525300000|2020-05-26 20:35:00|5743|5740|5746.5|5743.5|5747.5|5744.5|5743|5740|8
1590525600000|2020-05-26 20:40:00|5746|5743|5743.5|5740.5|5746.5|5743.5|5743.5|5740.5|4
1590525900000|2020-05-26 20:45:00|5744|5741|5740|5737|5744|5741|5740|5737|38
1590526200000|2020-05-26 20:50:00|5741|5738|5740.5|5737.5|5742|5739|5740|5737|4
1590526500000|2020-05-26 20:55:00|5741|5738|5744.5|5741.5|5747|5744|5740.5|5737.5|15
1590526800000|2020-05-26 21:00:00|5743|5739|5739.6|5735.6|5743.1|5739.1|5739.6|5735.6|0
1590527100000|2020-05-26 21:05:00|5739.5|5735.5|5739.4|5735.4|5739.8|5735.8|5739.3|5735.3|0
1590527400000|2020-05-26 21:10:00|5739.6|5735.6|5739.7|5735.7|5740|5736|5739.3|5735.3|0
1590527700000|2020-05-26 21:15:00|5739.6|5735.6|5738.8|5734.8|5739.7|5735.7|5738.5|5734.5|0
1590528000000|2020-05-26 21:20:00|5738.9|5734.9|5739.7|5735.7|5739.7|5735.7|5738.9|5734.9|0
1590528300000|2020-05-26 21:25:00|5739.5|5735.5|5738.3|5734.3|5739.8|5735.8|5738.3|5734.3|0
1590528600000|2020-05-26 21:30:00|5738.4|5734.4|5739.4|5735.4|5739.4|5735.4|5738.4|5734.4|0
1590528900000|2020-05-26 21:35:00|5739.8|5735.8|5739.9|5735.9|5740.6|5736.6|5739.4|5735.4|0
1590529200000|2020-05-26 21:40:00|5739.7|5735.7|5739|5735|5740.3|5736.3|5738.9|5734.9|0
1590529500000|2020-05-26 21:45:00|5739.4|5735.4|5738.7|5734.7|5739.5|5735.5|5738.4|5734.4|0
1590529800000|2020-05-26 21:50:00|5738.9|5734.9|5739.6|5735.6|5739.6|5735.6|5738.9|5734.9|0
1590530100000|2020-05-26 21:55:00|5739.7|5735.7|5740.9|5736.9|5740.9|5736.9|5739.4|5735.4|0
1590530400000|2020-05-26 22:00:00|5742.8|5738.8|5737.3|5733.3|5742.8|5738.8|5734|5730|0
1590530700000|2020-05-26 22:05:00|5737.9|5733.9|5742.2|5738.2|5744.9|5740.9|5737.3|5733.3|0
1590531000000|2020-05-26 22:10:00|5742.7|5738.7|5744.2|5740.2|5745.8|5741.8|5742.2|5738.2|0
1590531300000|2020-05-26 22:15:00|5743.9|5739.9|5738|5734|5744.2|5740.2|5733.7|5729.7|0
1590531600000|2020-05-26 22:20:00|5737.9|5733.9|5739.3|5735.3|5740.9|5736.9|5737.5|5733.5|0
1590531900000|2020-05-26 22:25:00|5739|5735|5734.7|5730.7|5742.2|5738.2|5734.7|5730.7|0
1590532200000|2020-05-26 22:30:00|5735.3|5731.3|5732.5|5728.5|5738.8|5734.8|5732.4|5728.4|0
1590532500000|2020-05-26 22:35:00|5733.6|5729.6|5736.5|5732.5|5736.5|5732.5|5733|5729|0
1590532800000|2020-05-26 22:40:00|5736.2|5732.2|5737.8|5733.8|5742.9|5738.9|5735.9|5731.9|0
1590533100000|2020-05-26 22:45:00|5738.1|5734.1|5738.7|5734.7|5740.1|5736.1|5737.2|5733.2|0
1590533400000|2020-05-26 22:50:00|5739|5735|5739.4|5735.4|5739.6|5735.6|5736.1|5732.1|0
1590533700000|2020-05-26 22:55:00|5739.7|5735.7|5741.9|5737.9|5745.2|5741.2|5739.7|5735.7|0
1590534000000|2020-05-26 23:00:00|5742.2|5738.2|5743.2|5739.2|5744.4|5740.4|5742.1|5738.1|0
1590534300000|2020-05-26 23:05:00|5743.8|5739.8|5744.1|5740.1|5744.5|5740.5|5742.4|5738.4|0
1590534600000|2020-05-26 23:10:00|5743.5|5739.5|5739.4|5735.4|5743.5|5739.5|5737.8|5733.8|0
1590534900000|2020-05-26 23:15:00|5739.7|5735.7|5734.9|5730.9|5740.7|5736.7|5733.3|5729.3|0
1590535200000|2020-05-26 23:20:00|5735.2|5731.2|5736.3|5732.3|5737|5733|5734.4|5730.4|0
1590535500000|2020-05-26 23:25:00|5736.6|5732.6|5734.8|5730.8|5738.1|5734.1|5734.2|5730.2|0
1590535800000|2020-05-26 23:30:00|5734.5|5730.5|5740.9|5736.9|5741.6|5737.6|5733.3|5729.3|0
1590536100000|2020-05-26 23:35:00|5740.6|5736.6|5736|5732|5742.1|5738.1|5736|5732|0
1590536400000|2020-05-26 23:40:00|5735.7|5731.7|5734.6|5730.6|5737.2|5733.2|5733.4|5729.4|0
1590536700000|2020-05-26 23:45:00|5734.9|5730.9|5739.9|5735.9|5740.5|5736.5|5734.6|5730.6|0
1590537000000|2020-05-26 23:50:00|5751.6|5749.6|5750.6|5748.6|5751.6|5749.6|5735.6|5733.6|893
1590537300000|2020-05-26 23:55:00|5748.1|5746.1|5745.1|5743.1|5749.6|5747.6|5741.6|5739.6|358
1590537600000|2020-05-27 00:00:00|5744.6|5742.6|5742.1|5741.1|5753.1|5752.1|5741.1|5740.1|868
1590537900000|2020-05-27 00:05:00|5741.1|5740.1|5725.1|5724.1|5742.1|5741.1|5718.1|5717.1|1058
1590538200000|2020-05-27 00:10:00|5724.6|5723.6|5724.1|5723.1|5729.6|5728.6|5716.1|5715.1|774
1590538500000|2020-05-27 00:15:00|5723.6|5722.6|5721.1|5720.1|5727.1|5726.1|5710.1|5709.1|910
1590538800000|2020-05-27 00:20:00|5722.1|5721.1|5726.1|5725.1|5730.6|5729.6|5719.1|5718.1|617
1590539100000|2020-05-27 00:25:00|5725.1|5724.1|5739.1|5738.1|5742.1|5741.1|5724.1|5723.1|584
1590539400000|2020-05-27 00:30:00|5740.1|5739.1|5744.1|5743.1|5746.1|5745.1|5733.6|5732.6|565
1590539700000|2020-05-27 00:35:00|5744.6|5743.6|5752.1|5751.1|5753.1|5752.1|5737.1|5736.1|528
1590540000000|2020-05-27 00:40:00|5752.6|5751.6|5755.1|5754.1|5757.1|5756.1|5750.1|5749.1|444
1590540300000|2020-05-27 00:45:00|5754.1|5753.1|5749.1|5748.1|5755.1|5754.1|5746.1|5745.1|534
1590540600000|2020-05-27 00:50:00|5750.1|5749.1|5752.1|5751.1|5761.1|5760.1|5750.1|5749.1|471
1590540900000|2020-05-27 00:55:00|5752.6|5751.6|5749.1|5748.1|5754.1|5753.1|5748.1|5747.1|468
1590541200000|2020-05-27 01:00:00|5750.1|5749.1|5749.1|5748.1|5755.1|5754.1|5745.1|5744.1|634
1590541500000|2020-05-27 01:05:00|5750.1|5749.1|5767.1|5766.1|5771.1|5770.1|5750.1|5749.1|500
1590541800000|2020-05-27 01:10:00|5768.1|5767.1|5765.1|5764.1|5768.6|5767.6|5759.1|5758.1|498
1590542100000|2020-05-27 01:15:00|5764.6|5763.6|5773.1|5772.1|5776.1|5775.1|5763.1|5762.1|667
1590542400000|2020-05-27 01:20:00|5774.1|5773.1|5772.6|5771.6|5777.1|5776.1|5770.1|5769.1|550
1590542700000|2020-05-27 01:25:00|5772.1|5771.1|5774.1|5773.1|5774.1|5773.1|5767.1|5766.1|291
1590543000000|2020-05-27 01:30:00|5774.6|5773.6|5771.1|5770.1|5775.1|5774.1|5764.6|5763.6|490
1590543300000|2020-05-27 01:35:00|5770.6|5769.6|5785.1|5784.1|5785.1|5784.1|5768.1|5767.1|772
1590543600000|2020-05-27 01:40:00|5784.1|5783.1|5780.6|5779.6|5784.1|5783.1|5773.1|5772.1|600
1590543900000|2020-05-27 01:45:00|5780.1|5779.1|5783.1|5782.1|5792.1|5791.1|5780.1|5779.1|622
1590544200000|2020-05-27 01:50:00|5782.1|5781.1|5774.6|5773.6|5785.1|5784.1|5772.1|5771.1|517
1590544500000|2020-05-27 01:55:00|5774.1|5773.1|5783.6|5782.6|5786.1|5785.1|5772.1|5771.1|434
1590544800000|2020-05-27 02:00:00|5784.1|5783.1|5767.6|5766.6|5785.1|5784.1|5767.1|5766.1|584
1590545100000|2020-05-27 02:05:00|5768.1|5767.1|5768.1|5767.1|5770.1|5769.1|5764.1|5763.1|302
1590545400000|2020-05-27 02:10:00|5767.1|5766.1|5773.1|5772.1|5773.1|5772.1|5765.6|5764.6|330
1590545700000|2020-05-27 02:15:00|5774.1|5773.1|5773.1|5772.1|5775.1|5774.1|5770.1|5769.1|339
1590546000000|2020-05-27 02:20:00|5772.6|5771.6|5779.1|5778.1|5780.1|5779.1|5772.1|5771.1|527
1590546300000|2020-05-27 02:25:00|5778.1|5777.1|5780.1|5779.1|5781.1|5780.1|5776.1|5775.1|326
1590546600000|2020-05-27 02:30:00|5780.6|5779.6|5787.6|5786.6|5791.1|5790.1|5779.1|5778.1|400
1590546900000|2020-05-27 02:35:00|5787.1|5786.1|5789.1|5788.1|5794.1|5793.1|5786.6|5785.6|373
1590547200000|2020-05-27 02:40:00|5788.6|5787.6|5796.1|5795.1|5803.1|5802.1|5788.1|5787.1|654
1590547500000|2020-05-27 02:45:00|5796.6|5795.6|5794.1|5793.1|5799.1|5798.1|5791.6|5790.6|323
1590547800000|2020-05-27 02:50:00|5793.1|5792.1|5799.6|5798.6|5804.1|5803.1|5791.1|5790.1|441
1590548100000|2020-05-27 02:55:00|5799.1|5798.1|5800.6|5799.6|5804.6|5803.6|5796.6|5795.6|398
1590548400000|2020-05-27 03:00:00|5800.1|5799.1|5804.1|5803.1|5804.6|5803.6|5799.1|5798.1|279
1590548700000|2020-05-27 03:05:00|5803.1|5802.1|5805.1|5804.1|5806.6|5805.6|5801.6|5800.6|339
1590549000000|2020-05-27 03:10:00|5804.1|5803.1|5797.1|5796.1|5813.1|5812.1|5796.1|5795.1|602
1590549300000|2020-05-27 03:15:00|5798.1|5797.1|5803.1|5802.1|5804.1|5803.1|5797.1|5796.1|279
1590549600000|2020-05-27 03:20:00|5803.6|5802.6|5810.6|5809.6|5811.1|5810.1|5802.1|5801.1|368
1590549900000|2020-05-27 03:25:00|5811.1|5810.1|5810.1|5809.1|5819.1|5818.1|5809.1|5808.1|518
1590550200000|2020-05-27 03:30:00|5810.6|5809.6|5820.6|5819.6|5822.1|5821.1|5810.6|5809.6|454
1590550500000|2020-05-27 03:35:00|5821.1|5820.1|5828.6|5827.6|5831.1|5830.1|5819.1|5818.1|627
1590550800000|2020-05-27 03:40:00|5828.1|5827.1|5832.1|5831.1|5835.1|5834.1|5826.6|5825.6|639
1590551100000|2020-05-27 03:45:00|5833.1|5832.1|5837.1|5836.1|5838.1|5837.1|5826.1|5825.1|635
1590551400000|2020-05-27 03:50:00|5836.1|5835.1|5828.1|5827.1|5838.1|5837.1|5823.1|5822.1|552
1590551700000|2020-05-27 03:55:00|5829.1|5828.1|5829.1|5828.1|5834.1|5833.1|5829.1|5828.1|289
1590552000000|2020-05-27 04:00:00|5829.6|5828.6|5833.1|5832.1|5836.1|5835.1|5829.1|5828.1|330
1590552300000|2020-05-27 04:05:00|5832.6|5831.6|5809.1|5808.1|5833.1|5832.1|5809.1|5808.1|893
1590552600000|2020-05-27 04:10:00|5810.1|5809.1|5803.1|5802.1|5814.1|5813.1|5801.6|5800.6|515
1590552900000|2020-05-27 04:15:00|5804.1|5803.1|5808.1|5807.1|5811.1|5810.1|5804.1|5803.1|322
1590553200000|2020-05-27 04:20:00|5808.6|5807.6|5817.1|5816.1|5818.1|5817.1|5808.6|5807.6|393
1590553500000|2020-05-27 04:25:00|5816.1|5815.1|5827.1|5826.1|5827.6|5826.6|5814.1|5813.1|676
1590553800000|2020-05-27 04:30:00|5826.6|5825.6|5826.1|5825.1|5830.1|5829.1|5822.1|5821.1|464
1590554100000|2020-05-27 04:35:00|5825.1|5824.1|5820.1|5819.1|5825.1|5824.1|5819.1|5818.1|375
1590554400000|2020-05-27 04:40:00|5820.6|5819.6|5818.1|5817.1|5822.1|5821.1|5816.1|5815.1|251
1590554700000|2020-05-27 04:45:00|5819.1|5818.1|5809.1|5808.1|5821.1|5820.1|5808.6|5807.6|478
1590555000000|2020-05-27 04:50:00|5808.1|5807.1|5805.1|5804.1|5808.1|5807.1|5797.1|5796.1|630
1590555300000|2020-05-27 04:55:00|5805.6|5804.6|5810.1|5809.1|5811.6|5810.6|5805.1|5804.1|287
1590555600000|2020-05-27 05:00:00|5811.1|5810.1|5797.1|5796.1|5811.1|5810.1|5797.1|5796.1|579
1590555900000|2020-05-27 05:05:00|5796.1|5795.1|5807.1|5806.1|5809.6|5808.6|5795.6|5794.6|500
1590556200000|2020-05-27 05:10:00|5807.6|5806.6|5799.1|5798.1|5809.6|5808.6|5792.1|5791.1|845
1590556500000|2020-05-27 05:15:00|5799.6|5798.6|5793.1|5792.1|5801.1|5800.1|5786.1|5785.1|745
1590556800000|2020-05-27 05:20:00|5793.6|5792.6|5796.1|5795.1|5799.1|5798.1|5793.1|5792.1|535
1590557100000|2020-05-27 05:25:00|5795.6|5794.6|5796.1|5795.1|5799.6|5798.6|5793.1|5792.1|363
1590557400000|2020-05-27 05:30:00|5795.6|5794.6|5782.6|5781.6|5796.1|5795.1|5780.6|5779.6|620
1590557700000|2020-05-27 05:35:00|5783.1|5782.1|5786.1|5785.1|5788.1|5787.1|5779.6|5778.6|624
1590558000000|2020-05-27 05:40:00|5785.6|5784.6|5796.6|5795.6|5799.1|5798.1|5785.1|5784.1|601
1590558300000|2020-05-27 05:45:00|5796.1|5795.1|5777.1|5776.1|5798.1|5797.1|5775.1|5774.1|1029
1590558600000|2020-05-27 05:50:00|5776.1|5775.1|5769.6|5768.6|5783.1|5782.1|5769.1|5768.1|1003
1590558900000|2020-05-27 05:55:00|5770.1|5769.1|5763.1|5762.1|5771.1|5770.1|5755.1|5754.1|1599
1590559200000|2020-05-27 06:00:00|5763.3|5761.3|5777.3|5775.3|5777.3|5775.3|5754.3|5752.3|1893
1590559500000|2020-05-27 06:05:00|5776.8|5774.8|5775.3|5773.3|5786.3|5784.3|5771.8|5769.8|2794
1590559800000|2020-05-27 06:10:00|5775.8|5773.8|5776.3|5774.3|5778.8|5776.8|5770.3|5768.3|1614
1590560100000|2020-05-27 06:15:00|5776.8|5774.8|5772.3|5770.3|5782.3|5780.3|5770.3|5768.3|860
1590560400000|2020-05-27 06:20:00|5772.8|5770.8|5770.3|5768.3|5776.3|5774.3|5769.3|5767.3|924
1590560700000|2020-05-27 06:25:00|5769.3|5767.3|5773.8|5771.8|5774.3|5772.3|5768.3|5766.3|746
1590561000000|2020-05-27 06:30:00|5773.1|5769.1|5770.4|5766.4|5774.8|5770.8|5769.6|5765.6|0
1590561300000|2020-05-27 06:35:00|5770.7|5766.7|5771.8|5767.8|5771.8|5767.8|5768.9|5764.9|0
1590561600000|2020-05-27 06:40:00|5772.4|5768.4|5772.2|5768.2|5773.4|5769.4|5771.4|5767.4|0
1590561900000|2020-05-27 06:45:00|5771.6|5767.6|5775.5|5771.5|5775.8|5771.8|5770.4|5766.4|0
1590562200000|2020-05-27 06:50:00|5775.2|5771.2|5782.2|5778.2|5782.2|5778.2|5773.5|5769.5|0
1590562500000|2020-05-27 06:55:00|5782.3|5778.3|5784.6|5780.6|5789.1|5785.1|5781.2|5777.2|0
1590562800000|2020-05-27 07:00:00|5784.3|5780.3|5792.3|5788.3|5792.8|5788.8|5779.9|5775.9|0
1590563100000|2020-05-27 07:05:00|5792.6|5788.6|5797.8|5793.8|5799.7|5795.7|5789.7|5785.7|0
1590563400000|2020-05-27 07:10:00|5776.3|5773.3|5775.3|5772.3|5781.8|5778.8|5772.8|5769.8|303
1590563700000|2020-05-27 07:15:00|5775.8|5772.8|5774.3|5771.3|5781.3|5778.3|5764.8|5761.8|380
1590564000000|2020-05-27 07:20:00|5773.3|5770.3|5774.8|5771.8|5778.3|5775.3|5772.8|5769.8|96
1590564300000|2020-05-27 07:25:00|5774.3|5771.3|5779.3|5776.3|5780.3|5777.3|5773.3|5770.3|54
1590564600000|2020-05-27 07:30:00|5779.8|5776.8|5777.3|5774.3|5781.8|5778.8|5774.8|5771.8|122
1590564900000|2020-05-27 07:35:00|5776.8|5773.8|5782.8|5779.8|5783.8|5780.8|5775.8|5772.8|149
1590565200000|2020-05-27 07:40:00|5782.3|5779.3|5782.8|5779.8|5785.8|5782.8|5780.8|5777.8|80
1590565500000|2020-05-27 07:45:00|5783.8|5780.8|5787.3|5784.3|5789.8|5786.8|5782.3|5779.3|99
1590565800000|2020-05-27 07:50:00|5786.8|5783.8|5786.8|5783.8|5787.8|5784.8|5785.3|5782.3|17
1590566100000|2020-05-27 07:55:00|5787.3|5784.3|5786.3|5783.3|5787.8|5784.8|5783.8|5780.8|43
1590566400000|2020-05-27 08:00:00|5785.8|5782.8|5790.8|5787.8|5790.8|5787.8|5785.8|5782.8|66
1590566700000|2020-05-27 08:05:00|5791.8|5788.8|5788.3|5785.3|5794.8|5791.8|5787.8|5784.8|57
1590567000000|2020-05-27 08:10:00|5787.8|5784.8|5788.3|5785.3|5790.3|5787.3|5786.8|5783.8|29
1590567300000|2020-05-27 08:15:00|5788.8|5785.8|5790.3|5787.3|5792.3|5789.3|5788.8|5785.8|56
1590567600000|2020-05-27 08:20:00|5789.8|5786.8|5791.8|5788.8|5793.8|5790.8|5789.3|5786.3|27
1590567900000|2020-05-27 08:25:00|5791.3|5788.3|5789.8|5786.8|5791.3|5788.3|5788.3|5785.3|57
1590568200000|2020-05-27 08:30:00|5790.3|5787.3|5793.8|5790.8|5795.8|5792.8|5790.3|5787.3|52
1590568500000|2020-05-27 08:35:00|5794.8|5791.8|5803.8|5800.8|5805.8|5802.8|5793.8|5790.8|105
1590568800000|2020-05-27 08:40:00|5803.3|5800.3|5804.8|5801.8|5807.8|5804.8|5802.8|5799.8|66
1590569100000|2020-05-27 08:45:00|5805.8|5802.8|5805.8|5802.8|5806.8|5803.8|5801.8|5798.8|56
1590569400000|2020-05-27 08:50:00|5805.3|5802.3|5803.8|5800.8|5806.3|5803.3|5803.3|5800.3|23
1590569700000|2020-05-27 08:55:00|5804.3|5801.3|5801.8|5798.8|5804.8|5801.8|5801.8|5798.8|28
1590570000000|2020-05-27 09:00:00|5802.3|5799.3|5804.8|5801.8|5805.8|5802.8|5801.8|5798.8|26
1590570300000|2020-05-27 09:05:00|5804.3|5801.3|5801.8|5798.8|5804.8|5801.8|5798.8|5795.8|69
1590570600000|2020-05-27 09:10:00|5802.3|5799.3|5805.3|5802.3|5806.8|5803.8|5800.8|5797.8|51
1590570900000|2020-05-27 09:15:00|5804.8|5801.8|5808.8|5805.8|5810.3|5807.3|5804.8|5801.8|71
1590571200000|2020-05-27 09:20:00|5809.3|5806.3|5812.3|5809.3|5813.3|5810.3|5807.8|5804.8|66
1590571500000|2020-05-27 09:25:00|5812.8|5809.8|5815.3|5812.3|5820.8|5817.8|5812.3|5809.3|121
1590571800000|2020-05-27 09:30:00|5815.8|5812.8|5809.8|5806.8|5815.8|5812.8|5809.8|5806.8|47
1590572100000|2020-05-27 09:35:00|5809.3|5806.3|5814.3|5811.3|5815.3|5812.3|5808.3|5805.3|45
1590572400000|2020-05-27 09:40:00|5814.8|5811.8|5812.3|5809.3|5815.8|5812.8|5811.8|5808.8|39
1590572700000|2020-05-27 09:45:00|5812.8|5809.8|5813.8|5810.8|5814.8|5811.8|5811.8|5808.8|74
1590573000000|2020-05-27 09:50:00|5814.8|5811.8|5818.3|5815.3|5818.8|5815.8|5811.3|5808.3|32
1590573300000|2020-05-27 09:55:00|5818.8|5815.8|5818.8|5815.8|5822.8|5819.8|5817.8|5814.8|55
1590573600000|2020-05-27 10:00:00|5819.3|5816.3|5813.8|5810.8|5819.8|5816.8|5813.3|5810.3|38
1590573900000|2020-05-27 10:05:00|5813.3|5810.3|5811.8|5808.8|5814.8|5811.8|5810.8|5807.8|59
1590574200000|2020-05-27 10:10:00|5810.8|5807.8|5814.3|5811.3|5815.3|5812.3|5810.8|5807.8|42
1590574500000|2020-05-27 10:15:00|5814.8|5811.8|5810.3|5807.3|5818.8|5815.8|5809.8|5806.8|48
1590574800000|2020-05-27 10:20:00|5810.8|5807.8|5812.3|5809.3|5812.3|5809.3|5808.8|5805.8|17
1590575100000|2020-05-27 10:25:00|5811.8|5808.8|5811.3|5808.3|5812.8|5809.8|5809.8|5806.8|24
1590575400000|2020-05-27 10:30:00|5810.8|5807.8|5813.3|5810.3|5813.8|5810.8|5809.3|5806.3|50
1590575700000|2020-05-27 10:35:00|5812.8|5809.8|5811.8|5808.8|5813.3|5810.3|5810.3|5807.3|238
1590576000000|2020-05-27 10:40:00|5811.3|5808.3|5815.8|5812.8|5816.8|5813.8|5810.8|5807.8|269
1590576300000|2020-05-27 10:45:00|5816.8|5813.8|5814.8|5811.8|5816.8|5813.8|5813.8|5810.8|84
1590576600000|2020-05-27 10:50:00|5814.3|5811.3|5815.8|5812.8|5816.8|5813.8|5812.8|5809.8|174
1590576900000|2020-05-27 10:55:00|5815.3|5812.3|5818.3|5815.3|5818.3|5815.3|5812.8|5809.8|46
1590577200000|2020-05-27 11:00:00|5818.8|5815.8|5819.8|5816.8|5819.8|5816.8|5814.8|5811.8|42
1590577500000|2020-05-27 11:05:00|5820.8|5817.8|5823.3|5820.3|5824.8|5821.8|5819.3|5816.3|111
1590577800000|2020-05-27 11:10:00|5822.8|5819.8|5820.8|5817.8|5823.8|5820.8|5817.8|5814.8|104
1590578100000|2020-05-27 11:15:00|5820.3|5817.3|5819.3|5816.3|5822.8|5819.8|5818.8|5815.8|60
1590578400000|2020-05-27 11:20:00|5819.8|5816.8|5822.8|5819.8|5824.8|5821.8|5819.8|5816.8|52
1590578700000|2020-05-27 11:25:00|5823.3|5820.3|5824.8|5821.8|5824.8|5821.8|5821.8|5818.8|68
1590579000000|2020-05-27 11:30:00|5823.8|5820.8|5821.8|5818.8|5823.8|5820.8|5818.8|5815.8|65
1590579300000|2020-05-27 11:35:00|5821.3|5818.3|5823.3|5820.3|5825.3|5822.3|5821.3|5818.3|86
1590579600000|2020-05-27 11:40:00|5823.8|5820.8|5819.8|5816.8|5825.8|5822.8|5817.8|5814.8|45
1590579900000|2020-05-27 11:45:00|5820.8|5817.8|5817.8|5814.8|5821.8|5818.8|5817.8|5814.8|68
1590580200000|2020-05-27 11:50:00|5818.3|5815.3|5819.3|5816.3|5820.8|5817.8|5817.8|5814.8|83
1590580500000|2020-05-27 11:55:00|5819.8|5816.8|5818.8|5815.8|5820.8|5817.8|5817.8|5814.8|42
1590580800000|2020-05-27 12:00:00|5819.3|5816.3|5818.8|5815.8|5820.8|5817.8|5817.8|5814.8|25
1590581100000|2020-05-27 12:05:00|5818.3|5815.3|5820.3|5817.3|5820.8|5817.8|5816.8|5813.8|147
1590581400000|2020-05-27 12:10:00|5819.8|5816.8|5822.8|5819.8|5823.8|5820.8|5816.8|5813.8|100
1590581700000|2020-05-27 12:15:00|5823.8|5820.8|5823.8|5820.8|5825.3|5822.3|5820.8|5817.8|108
1590582000000|2020-05-27 12:20:00|5822.8|5819.8|5823.3|5820.3|5824.8|5821.8|5822.8|5819.8|49
1590582300000|2020-05-27 12:25:00|5823.8|5820.8|5823.8|5820.8|5826.8|5823.8|5822.8|5819.8|133
1590582600000|2020-05-27 12:30:00|5824.3|5821.3|5820.8|5817.8|5826.8|5823.8|5820.8|5817.8|93
1590582900000|2020-05-27 12:35:00|5821.3|5818.3|5821.8|5818.8|5822.8|5819.8|5818.8|5815.8|53
1590583200000|2020-05-27 12:40:00|5822.3|5819.3|5825.8|5822.8|5826.8|5823.8|5822.3|5819.3|80
1590583500000|2020-05-27 12:45:00|5826.8|5823.8|5826.8|5823.8|5827.8|5824.8|5825.8|5822.8|39
1590583800000|2020-05-27 12:50:00|5827.8|5824.8|5817.8|5814.8|5827.8|5824.8|5816.8|5813.8|233
1590584100000|2020-05-27 12:55:00|5817.3|5814.3|5818.8|5815.8|5818.8|5815.8|5812.8|5809.8|143
1590584400000|2020-05-27 13:00:00|5817.8|5814.8|5823.8|5820.8|5824.8|5821.8|5815.8|5812.8|218
1590584700000|2020-05-27 13:05:00|5824.3|5821.3|5827.8|5824.8|5828.8|5825.8|5823.8|5820.8|98
1590585000000|2020-05-27 13:10:00|5828.3|5825.3|5829.8|5826.8|5831.8|5828.8|5827.8|5824.8|135
1590585300000|2020-05-27 13:15:00|5830.8|5827.8|5829.8|5826.8|5830.8|5827.8|5827.8|5824.8|70
1590585600000|2020-05-27 13:20:00|5830.8|5827.8|5823.3|5820.3|5830.8|5827.8|5823.3|5820.3|41
1590585900000|2020-05-27 13:25:00|5822.8|5819.8|5820.8|5817.8|5825.8|5822.8|5820.3|5817.3|60
1590586200000|2020-05-27 13:30:00|5821.3|5818.3|5818.3|5815.3|5823.8|5820.8|5812.3|5809.3|169
1590586500000|2020-05-27 13:35:00|5818.8|5815.8|5809.8|5806.8|5819.8|5816.8|5809.8|5806.8|205
1590586800000|2020-05-27 13:40:00|5809.3|5806.3|5817.8|5814.8|5817.8|5814.8|5805.8|5802.8|196
1590587100000|2020-05-27 13:45:00|5817.3|5814.3|5803.8|5800.8|5817.8|5814.8|5803.3|5800.3|193
1590587400000|2020-05-27 13:50:00|5804.8|5801.8|5793.8|5790.8|5807.8|5804.8|5793.8|5790.8|284
1590587700000|2020-05-27 13:55:00|5794.3|5791.3|5791.8|5788.8|5800.3|5797.3|5790.8|5787.8|171
1590588000000|2020-05-27 14:00:00|5792.3|5789.3|5788.8|5785.8|5793.8|5790.8|5783.8|5780.8|258
1590588300000|2020-05-27 14:05:00|5789.8|5786.8|5796.3|5793.3|5796.8|5793.8|5789.8|5786.8|125
1590588600000|2020-05-27 14:10:00|5796.8|5793.8|5798.8|5795.8|5800.8|5797.8|5795.8|5792.8|105
1590588900000|2020-05-27 14:15:00|5799.8|5796.8|5804.8|5801.8|5806.8|5803.8|5798.8|5795.8|145
1590589200000|2020-05-27 14:20:00|5805.8|5802.8|5794.3|5791.3|5807.3|5804.3|5790.8|5787.8|141
1590589500000|2020-05-27 14:25:00|5793.8|5790.8|5796.8|5793.8|5798.8|5795.8|5789.8|5786.8|109
1590589800000|2020-05-27 14:30:00|5797.3|5794.3|5779.8|5776.8|5797.3|5794.3|5778.3|5775.3|167
1590590100000|2020-05-27 14:35:00|5780.3|5777.3|5778.8|5775.8|5782.8|5779.8|5777.8|5774.8|62
1590590400000|2020-05-27 14:40:00|5777.8|5774.8|5773.8|5770.8|5777.8|5774.8|5763.8|5760.8|165
1590590700000|2020-05-27 14:45:00|5774.3|5771.3|5755.8|5752.8|5774.8|5771.8|5754.8|5751.8|150
1590591000000|2020-05-27 14:50:00|5756.3|5753.3|5767.3|5764.3|5769.3|5766.3|5753.8|5750.8|205
1590591300000|2020-05-27 14:55:00|5766.8|5763.8|5771.8|5768.8|5776.3|5773.3|5763.8|5760.8|170
1590591600000|2020-05-27 15:00:00|5772.3|5769.3|5781.8|5778.8|5782.8|5779.8|5766.8|5763.8|162
1590591900000|2020-05-27 15:05:00|5781.3|5778.3|5781.8|5778.8|5783.8|5780.8|5776.8|5773.8|107
1590592200000|2020-05-27 15:10:00|5781.3|5778.3|5783.8|5780.8|5786.8|5783.8|5779.3|5776.3|160
1590592500000|2020-05-27 15:15:00|5782.8|5779.8|5792.8|5789.8|5792.8|5789.8|5776.8|5773.8|134
1590592800000|2020-05-27 15:20:00|5791.8|5788.8|5787.3|5784.3|5791.8|5788.8|5785.8|5782.8|94
1590593100000|2020-05-27 15:25:00|5787.8|5784.8|5796.3|5793.3|5796.8|5793.8|5786.3|5783.3|108
1590593400000|2020-05-27 15:30:00|5795.8|5792.8|5796.8|5793.8|5799.3|5796.3|5794.3|5791.3|93
1590593700000|2020-05-27 15:35:00|5797.8|5794.8|5788.3|5785.3|5800.8|5797.8|5777.3|5774.3|409
1590594000000|2020-05-27 15:40:00|5787.8|5784.8|5790.8|5787.8|5794.8|5791.8|5787.8|5784.8|197
1590594300000|2020-05-27 15:45:00|5790.3|5787.3|5800.3|5797.3|5801.8|5798.8|5788.3|5785.3|197
1590594600000|2020-05-27 15:50:00|5799.8|5796.8|5799.3|5796.3|5801.8|5798.8|5796.8|5793.8|44
1590594900000|2020-05-27 15:55:00|5798.8|5795.8|5801.3|5798.3|5805.3|5802.3|5796.8|5793.8|113
1590595200000|2020-05-27 16:00:00|5801.8|5798.8|5803.3|5800.3|5804.8|5801.8|5797.8|5794.8|164
1590595500000|2020-05-27 16:05:00|5802.8|5799.8|5805.8|5802.8|5808.8|5805.8|5801.8|5798.8|72
1590595800000|2020-05-27 16:10:00|5806.8|5803.8|5805.3|5802.3|5809.3|5806.3|5802.8|5799.8|64
1590596100000|2020-05-27 16:15:00|5805.8|5802.8|5807.3|5804.3|5808.8|5805.8|5803.3|5800.3|25
1590596400000|2020-05-27 16:20:00|5806.8|5803.8|5803.8|5800.8|5807.8|5804.8|5800.8|5797.8|50
1590596700000|2020-05-27 16:25:00|5804.8|5801.8|5804.8|5801.8|5809.8|5806.8|5802.8|5799.8|84
1590597000000|2020-05-27 16:30:00|5805.3|5802.3|5807.3|5804.3|5807.8|5804.8|5802.8|5799.8|37
1590597300000|2020-05-27 16:35:00|5806.8|5803.8|5808.3|5805.3|5808.8|5805.8|5804.3|5801.3|23
1590597600000|2020-05-27 16:40:00|5807.8|5804.8|5810.3|5807.3|5810.3|5807.3|5806.8|5803.8|100
1590597900000|2020-05-27 16:45:00|5810.8|5807.8|5812.3|5809.3|5813.8|5810.8|5809.8|5806.8|36
1590598200000|2020-05-27 16:50:00|5812.8|5809.8|5814.3|5811.3|5815.8|5812.8|5811.8|5808.8|33
1590598500000|2020-05-27 16:55:00|5813.8|5810.8|5811.8|5808.8|5814.8|5811.8|5810.3|5807.3|32
1590598800000|2020-05-27 17:00:00|5811.3|5808.3|5813.3|5810.3|5816.3|5813.3|5797.8|5794.8|299
1590599100000|2020-05-27 17:05:00|5813.8|5810.8|5812.3|5809.3|5816.8|5813.8|5811.3|5808.3|78
1590599400000|2020-05-27 17:10:00|5812.8|5809.8|5812.8|5809.8|5813.3|5810.3|5809.8|5806.8|18
1590599700000|2020-05-27 17:15:00|5812.3|5809.3|5812.3|5809.3|5812.8|5809.8|5807.8|5804.8|26
1590600000000|2020-05-27 17:20:00|5812.8|5809.8|5810.3|5807.3|5813.8|5810.8|5809.8|5806.8|31
1590600300000|2020-05-27 17:25:00|5809.8|5806.8|5808.8|5805.8|5812.3|5809.3|5807.3|5804.3|35
1590600600000|2020-05-27 17:30:00|5809.3|5806.3|5805.3|5802.3|5809.8|5806.8|5803.3|5800.3|38
1590600900000|2020-05-27 17:35:00|5805.8|5802.8|5814.3|5811.3|5814.8|5811.8|5804.8|5801.8|24
1590601200000|2020-05-27 17:40:00|5813.8|5810.8|5809.8|5806.8|5814.3|5811.3|5808.8|5805.8|28
1590601500000|2020-05-27 17:45:00|5809.3|5806.3|5811.3|5808.3|5811.8|5808.8|5807.8|5804.8|23
1590601800000|2020-05-27 17:50:00|5811.8|5808.8|5814.3|5811.3|5815.8|5812.8|5810.3|5807.3|15
1590602100000|2020-05-27 17:55:00|5814.8|5811.8|5813.8|5810.8|5814.8|5811.8|5812.3|5809.3|20
1590602400000|2020-05-27 18:00:00|5814.8|5811.8|5823.3|5820.3|5824.8|5821.8|5814.8|5811.8|101
1590602700000|2020-05-27 18:05:00|5822.8|5819.8|5821.8|5818.8|5823.3|5820.3|5819.3|5816.3|51
1590603000000|2020-05-27 18:10:00|5822.3|5819.3|5823.8|5820.8|5825.8|5822.8|5821.8|5818.8|54
1590603300000|2020-05-27 18:15:00|5823.3|5820.3|5825.3|5822.3|5825.8|5822.8|5822.8|5819.8|27
1590603600000|2020-05-27 18:20:00|5824.8|5821.8|5820.8|5817.8|5824.8|5821.8|5819.3|5816.3|27
1590603900000|2020-05-27 18:25:00|5820.3|5817.3|5819.8|5816.8|5821.8|5818.8|5818.8|5815.8|28
1590604200000|2020-05-27 18:30:00|5820.8|5817.8|5822.3|5819.3|5823.3|5820.3|5817.8|5814.8|39
1590604500000|2020-05-27 18:35:00|5821.8|5818.8|5821.3|5818.3|5822.8|5819.8|5820.8|5817.8|4
1590604800000|2020-05-27 18:40:00|5820.8|5817.8|5820.3|5817.3|5821.8|5818.8|5818.8|5815.8|10
1590605100000|2020-05-27 18:45:00|5820.8|5817.8|5821.8|5818.8|5822.8|5819.8|5819.8|5816.8|11
1590605400000|2020-05-27 18:50:00|5822.8|5819.8|5825.3|5822.3|5825.3|5822.3|5821.8|5818.8|31
1590605700000|2020-05-27 18:55:00|5824.8|5821.8|5825.8|5822.8|5826.8|5823.8|5823.8|5820.8|55
1590606000000|2020-05-27 19:00:00|5826.3|5823.3|5826.8|5823.8|5829.8|5826.8|5825.8|5822.8|52
1590606300000|2020-05-27 19:05:00|5827.3|5824.3|5825.8|5822.8|5827.8|5824.8|5823.3|5820.3|33
1590606600000|2020-05-27 19:10:00|5825.3|5822.3|5826.8|5823.8|5828.8|5825.8|5823.8|5820.8|86
1590606900000|2020-05-27 19:15:00|5827.3|5824.3|5826.8|5823.8|5827.3|5824.3|5823.3|5820.3|39
1590607200000|2020-05-27 19:20:00|5827.3|5824.3|5826.3|5823.3|5827.8|5824.8|5824.8|5821.8|16
1590607500000|2020-05-27 19:25:00|5826.8|5823.8|5826.3|5823.3|5827.8|5824.8|5825.3|5822.3|38
1590607800000|2020-05-27 19:30:00|5825.8|5822.8|5816.8|5813.8|5825.8|5822.8|5815.8|5812.8|193
1590608100000|2020-05-27 19:35:00|5817.3|5814.3|5817.8|5814.8|5818.8|5815.8|5812.3|5809.3|197
1590608400000|2020-05-27 19:40:00|5817.3|5814.3|5820.8|5817.8|5824.3|5821.3|5815.8|5812.8|203
1590608700000|2020-05-27 19:45:00|5820.3|5817.3|5817.3|5814.3|5821.8|5818.8|5816.3|5813.3|242
1590609000000|2020-05-27 19:50:00|5819.8|5816.8|5814.8|5811.8|5819.8|5816.8|5814.3|5811.3|253
1590609300000|2020-05-27 19:55:00|5813.8|5810.8|5817.8|5814.8|5818.8|5815.8|5811.3|5808.3|428
1590609600000|2020-05-27 20:00:00|5818.3|5815.3|5822.3|5819.3|5822.3|5819.3|5816.3|5813.3|65
1590609900000|2020-05-27 20:05:00|5821.8|5818.8|5821.8|5818.8|5824.8|5821.8|5821.8|5818.8|53
1590610200000|2020-05-27 20:10:00|5822.3|5819.3|5824.8|5821.8|5827.3|5824.3|5821.8|5818.8|21
1590610500000|2020-05-27 20:15:00|5825.3|5822.3|5824.3|5821.3|5825.3|5822.3|5823.8|5820.8|12
1590610800000|2020-05-27 20:20:00|5823.8|5820.8|5823.8|5820.8|5823.8|5820.8|5821.8|5818.8|10
1590611100000|2020-05-27 20:25:00|5822.8|5819.8|5822.8|5819.8|5822.8|5819.8|5821.8|5818.8|12
1590611400000|2020-05-27 20:30:00|5823.8|5820.8|5827.8|5824.8|5827.8|5824.8|5823.8|5820.8|58
1590611700000|2020-05-27 20:35:00|5828.8|5825.8|5823.8|5820.8|5828.8|5825.8|5823.3|5820.3|90
1590612000000|2020-05-27 20:40:00|5824.3|5821.3|5825.3|5822.3|5825.3|5822.3|5822.8|5819.8|7
1590612300000|2020-05-27 20:45:00|5824.8|5821.8|5824.3|5821.3|5825.8|5822.8|5823.8|5820.8|16
1590612600000|2020-05-27 20:50:00|5823.8|5820.8|5821.3|5818.3|5824.8|5821.8|5820.8|5817.8|19
1590612900000|2020-05-27 20:55:00|5820.8|5817.8|5822.3|5819.3|5823.3|5820.3|5820.8|5817.8|32
1590613200000|2020-05-27 21:00:00|5822|5818|5820.5|5816.5|5822|5818|5820.4|5816.4|0
1590613500000|2020-05-27 21:05:00|5820.7|5816.7|5820.6|5816.6|5822|5818|5820.1|5816.1|0
1590613800000|2020-05-27 21:10:00|5820.9|5816.9|5822.3|5818.3|5823|5819|5820.9|5816.9|0
1590614100000|2020-05-27 21:15:00|5822.6|5818.6|5819.9|5815.9|5822.8|5818.8|5819.9|5815.9|0
1590614400000|2020-05-27 21:20:00|5819.7|5815.7|5817.7|5813.7|5820.1|5816.1|5817.6|5813.6|0
1590614700000|2020-05-27 21:25:00|5816.9|5812.9|5819.2|5815.2|5819.2|5815.2|5816.4|5812.4|0
1590615000000|2020-05-27 21:30:00|5819.1|5815.1|5818.9|5814.9|5819.6|5815.6|5817.8|5813.8|0
1590615300000|2020-05-27 21:35:00|5818.8|5814.8|5819.5|5815.5|5820.2|5816.2|5818.8|5814.8|0
1590615600000|2020-05-27 21:40:00|5819.6|5815.6|5820.3|5816.3|5820.3|5816.3|5819.2|5815.2|0
1590615900000|2020-05-27 21:45:00|5820.2|5816.2|5821.1|5817.1|5821.7|5817.7|5819.4|5815.4|0
1590616200000|2020-05-27 21:50:00|5821.5|5817.5|5820|5816|5821.7|5817.7|5819.4|5815.4|0
1590616500000|2020-05-27 21:55:00|5820.3|5816.3|5819.9|5815.9|5822.5|5818.5|5818.8|5814.8|0
1590616800000|2020-05-27 22:00:00|5820.6|5816.6|5819.9|5815.9|5823.9|5819.9|5816|5812|0
1590617100000|2020-05-27 22:05:00|5820.4|5816.4|5818.3|5814.3|5820.4|5816.4|5816.7|5812.7|0
1590617400000|2020-05-27 22:10:00|5818|5814|5819.1|5815.1|5819.7|5815.7|5815.5|5811.5|0
1590617700000|2020-05-27 22:15:00|5819.6|5815.6|5818.1|5814.1|5824.3|5820.3|5816.9|5812.9|0
1590618000000|2020-05-27 22:20:00|5817.5|5813.5|5818.7|5814.7|5820.2|5816.2|5816.6|5812.6|0
1590618300000|2020-05-27 22:25:00|5818.4|5814.4|5814.8|5810.8|5818.4|5814.4|5814.3|5810.3|0
1590618600000|2020-05-27 22:30:00|5815.4|5811.4|5816|5812|5816.6|5812.6|5813.3|5809.3|0
1590618900000|2020-05-27 22:35:00|5815.5|5811.5|5821.5|5817.5|5822.1|5818.1|5814.3|5810.3|0
1590619200000|2020-05-27 22:40:00|5821.3|5817.3|5824.5|5820.5|5827.7|5823.7|5821|5817|0
1590619500000|2020-05-27 22:45:00|5823.9|5819.9|5827.5|5823.5|5828|5824|5822.2|5818.2|0
1590619800000|2020-05-27 22:50:00|5827.7|5823.7|5835.4|5831.4|5839.9|5835.9|5826.8|5822.8|0
1590620100000|2020-05-27 22:55:00|5835.7|5831.7|5831.4|5827.4|5836.3|5832.3|5830.3|5826.3|0
1590620400000|2020-05-27 23:00:00|5832|5828|5830.7|5826.7|5834.3|5830.3|5830.4|5826.4|0
1590620700000|2020-05-27 23:05:00|5830.1|5826.1|5835.7|5831.7|5836.3|5832.3|5830.1|5826.1|0
1590621000000|2020-05-27 23:10:00|5835.8|5831.8|5833.9|5829.9|5836.4|5832.4|5833.5|5829.5|0
1590621300000|2020-05-27 23:15:00|5834.5|5830.5|5827.1|5823.1|5835.3|5831.3|5827.1|5823.1|0
1590621600000|2020-05-27 23:20:00|5827.7|5823.7|5829.5|5825.5|5830.1|5826.1|5826.3|5822.3|0
1590621900000|2020-05-27 23:25:00|5828.9|5824.9|5828.4|5824.4|5831.1|5827.1|5828.4|5824.4|0
1590622200000|2020-05-27 23:30:00|5828.6|5824.6|5825.3|5821.3|5830.3|5826.3|5824.3|5820.3|0
1590622500000|2020-05-27 23:35:00|5823.5|5819.5|5822.6|5818.6|5824.7|5820.7|5822|5818|0
1590622800000|2020-05-27 23:40:00|5822.8|5818.8|5817.3|5813.3|5823.1|5819.1|5815.5|5811.5|0
1590623100000|2020-05-27 23:45:00|5817|5813|5817.9|5813.9|5820.7|5816.7|5816.7|5812.7|0
1590623400000|2020-05-27 23:50:00|5817.3|5813.3|5845.9|5843.9|5849.4|5847.4|5817.3|5813.3|896
1590623700000|2020-05-27 23:55:00|5846.4|5844.4|5855.4|5853.4|5862.9|5860.9|5845.4|5843.4|769
1590624000000|2020-05-28 00:00:00|5856.9|5854.9|5860.9|5859.9|5861.4|5860.4|5849.4|5848.4|622
1590624300000|2020-05-28 00:05:00|5860.4|5859.4|5876.4|5875.4|5880.4|5879.4|5859.9|5858.9|798
1590624600000|2020-05-28 00:10:00|5875.4|5874.4|5873.4|5872.4|5885.9|5884.9|5871.4|5870.4|1073
1590624900000|2020-05-28 00:15:00|5872.9|5871.9|5870.9|5869.9|5873.4|5872.4|5863.9|5862.9|513
1590625200000|2020-05-28 00:20:00|5871.4|5870.4|5870.4|5869.4|5873.9|5872.9|5862.9|5861.9|599
1590625500000|2020-05-28 00:25:00|5870.9|5869.9|5876.9|5875.9|5878.4|5877.4|5863.4|5862.4|387
1590625800000|2020-05-28 00:30:00|5877.9|5876.9|5887.9|5886.9|5887.9|5886.9|5874.9|5873.9|465
1590626100000|2020-05-28 00:35:00|5888.4|5887.4|5890.9|5889.9|5893.9|5892.9|5887.9|5886.9|266
1590626400000|2020-05-28 00:40:00|5891.4|5890.4|5895.9|5894.9|5899.4|5898.4|5890.9|5889.9|304
1590626700000|2020-05-28 00:45:00|5896.4|5895.4|5906.9|5905.9|5906.9|5905.9|5893.9|5892.9|327
1590627000000|2020-05-28 00:50:00|5906.4|5905.4|5910.9|5909.9|5914.9|5913.9|5905.9|5904.9|355
1590627300000|2020-05-28 00:55:00|5910.4|5909.4|5903.4|5902.4|5910.9|5909.9|5899.9|5898.9|514
1590627600000|2020-05-28 01:00:00|5902.9|5901.9|5894.9|5893.9|5902.9|5901.9|5892.4|5891.4|438
1590627900000|2020-05-28 01:05:00|5895.4|5894.4|5910.9|5909.9|5912.4|5911.4|5895.4|5894.4|312
1590628200000|2020-05-28 01:10:00|5911.4|5910.4|5905.9|5904.9|5912.9|5911.9|5901.9|5900.9|403
1590628500000|2020-05-28 01:15:00|5906.4|5905.4|5900.4|5899.4|5906.4|5905.4|5894.9|5893.9|425
1590628800000|2020-05-28 01:20:00|5899.9|5898.9|5900.9|5899.9|5902.9|5901.9|5896.9|5895.9|304
1590629100000|2020-05-28 01:25:00|5899.9|5898.9|5905.4|5904.4|5906.9|5905.9|5899.9|5898.9|319
1590629400000|2020-05-28 01:30:00|5904.9|5903.9|5913.4|5912.4|5915.9|5914.9|5903.9|5902.9|479
1590629700000|2020-05-28 01:35:00|5912.9|5911.9|5908.9|5907.9|5915.9|5914.9|5908.9|5907.9|374
1590630000000|2020-05-28 01:40:00|5909.4|5908.4|5913.9|5912.9|5914.9|5913.9|5908.9|5907.9|220
1590630300000|2020-05-28 01:45:00|5914.4|5913.4|5914.9|5913.9|5915.4|5914.4|5910.9|5909.9|298
1590630600000|2020-05-28 01:50:00|5914.4|5913.4|5919.9|5918.9|5920.9|5919.9|5913.9|5912.9|460
1590630900000|2020-05-28 01:55:00|5920.4|5919.4|5912.9|5911.9|5921.9|5920.9|5911.9|5910.9|278
1590631200000|2020-05-28 02:00:00|5911.9|5910.9|5911.9|5910.9|5912.9|5911.9|5906.9|5905.9|475
1590631500000|2020-05-28 02:05:00|5910.9|5909.9|5912.9|5911.9|5913.9|5912.9|5910.4|5909.4|398
1590631800000|2020-05-28 02:10:00|5913.4|5912.4|5917.9|5916.9|5917.9|5916.9|5912.9|5911.9|309
1590632100000|2020-05-28 02:15:00|5916.9|5915.9|5923.9|5922.9|5927.9|5926.9|5916.9|5915.9|587
1590632400000|2020-05-28 02:20:00|5922.9|5921.9|5916.9|5915.9|5923.9|5922.9|5912.9|5911.9|278
1590632700000|2020-05-28 02:25:00|5915.9|5914.9|5910.4|5909.4|5917.9|5916.9|5909.9|5908.9|299
1590633000000|2020-05-28 02:30:00|5909.9|5908.9|5905.4|5904.4|5909.9|5908.9|5903.9|5902.9|220
1590633300000|2020-05-28 02:35:00|5904.9|5903.9|5901.9|5900.9|5907.9|5906.9|5901.9|5900.9|328
1590633600000|2020-05-28 02:40:00|5902.9|5901.9|5900.9|5899.9|5904.4|5903.4|5898.9|5897.9|182
1590633900000|2020-05-28 02:45:00|5899.9|5898.9|5898.4|5897.4|5902.9|5901.9|5896.9|5895.9|210
1590634200000|2020-05-28 02:50:00|5898.9|5897.9|5894.9|5893.9|5899.9|5898.9|5891.9|5890.9|149
1590634500000|2020-05-28 02:55:00|5894.4|5893.4|5892.9|5891.9|5897.9|5896.9|5891.9|5890.9|167
1590634800000|2020-05-28 03:00:00|5891.9|5890.9|5880.9|5879.9|5892.4|5891.4|5880.9|5879.9|620
1590635100000|2020-05-28 03:05:00|5879.9|5878.9|5886.9|5885.9|5887.9|5886.9|5875.9|5874.9|369
1590635400000|2020-05-28 03:10:00|5885.9|5884.9|5883.4|5882.4|5887.9|5886.9|5882.4|5881.4|285
1590635700000|2020-05-28 03:15:00|5882.9|5881.9|5880.4|5879.4|5885.9|5884.9|5876.9|5875.9|444
1590636000000|2020-05-28 03:20:00|5880.9|5879.9|5875.9|5874.9|5887.4|5886.4|5871.9|5870.9|306
1590636300000|2020-05-28 03:25:00|5875.4|5874.4|5872.4|5871.4|5879.9|5878.9|5870.9|5869.9|261
1590636600000|2020-05-28 03:30:00|5871.9|5870.9|5867.4|5866.4|5874.9|5873.9|5863.9|5862.9|526
1590636900000|2020-05-28 03:35:00|5867.9|5866.9|5858.9|5857.9|5869.9|5868.9|5855.9|5854.9|756
1590637200000|2020-05-28 03:40:00|5857.9|5856.9|5861.9|5860.9|5864.9|5863.9|5857.9|5856.9|525
1590637500000|2020-05-28 03:45:00|5862.4|5861.4|5851.9|5850.9|5863.9|5862.9|5851.9|5850.9|698
1590637800000|2020-05-28 03:50:00|5852.9|5851.9|5844.9|5843.9|5853.9|5852.9|5844.9|5843.9|493
1590638100000|2020-05-28 03:55:00|5845.4|5844.4|5837.9|5836.9|5846.9|5845.9|5828.9|5827.9|697
1590638400000|2020-05-28 04:00:00|5838.9|5837.9|5832.9|5831.9|5841.9|5840.9|5832.4|5831.4|572
1590638700000|2020-05-28 04:05:00|5831.9|5830.9|5842.9|5841.9|5842.9|5841.9|5829.9|5828.9|673
1590639000000|2020-05-28 04:10:00|5843.9|5842.9|5849.4|5848.4|5849.9|5848.9|5843.9|5842.9|521
1590639300000|2020-05-28 04:15:00|5849.9|5848.9|5835.9|5834.9|5849.9|5848.9|5835.9|5834.9|410
1590639600000|2020-05-28 04:20:00|5835.4|5834.4|5831.9|5830.9|5837.9|5836.9|5828.9|5827.9|404
1590639900000|2020-05-28 04:25:00|5830.9|5829.9|5832.9|5831.9|5837.9|5836.9|5827.9|5826.9|423
1590640200000|2020-05-28 04:30:00|5833.9|5832.9|5846.4|5845.4|5846.9|5845.9|5832.9|5831.9|405
1590640500000|2020-05-28 04:35:00|5846.9|5845.9|5860.4|5859.4|5862.9|5861.9|5846.9|5845.9|438
1590640800000|2020-05-28 04:40:00|5860.9|5859.9|5856.9|5855.9|5860.9|5859.9|5847.9|5846.9|407
1590641100000|2020-05-28 04:45:00|5855.9|5854.9|5853.9|5852.9|5855.9|5854.9|5848.9|5847.9|357
1590641400000|2020-05-28 04:50:00|5854.4|5853.4|5856.9|5855.9|5859.9|5858.9|5854.4|5853.4|557
1590641700000|2020-05-28 04:55:00|5857.9|5856.9|5857.9|5856.9|5862.4|5861.4|5853.9|5852.9|332
1590642000000|2020-05-28 05:00:00|5858.4|5857.4|5853.4|5852.4|5858.9|5857.9|5841.9|5840.9|545
1590642300000|2020-05-28 05:05:00|5853.9|5852.9|5855.4|5854.4|5864.4|5863.4|5851.4|5850.4|523
1590642600000|2020-05-28 05:10:00|5855.9|5854.9|5860.9|5859.9|5862.9|5861.9|5848.4|5847.4|502
1590642900000|2020-05-28 05:15:00|5860.4|5859.4|5852.9|5851.9|5860.9|5859.9|5850.9|5849.9|421
1590643200000|2020-05-28 05:20:00|5852.4|5851.4|5853.4|5852.4|5856.9|5855.9|5846.4|5845.4|413
1590643500000|2020-05-28 05:25:00|5852.9|5851.9|5856.9|5855.9|5856.9|5855.9|5848.9|5847.9|323
1590643800000|2020-05-28 05:30:00|5857.9|5856.9|5851.4|5850.4|5859.9|5858.9|5844.9|5843.9|611
1590644100000|2020-05-28 05:35:00|5850.9|5849.9|5856.9|5855.9|5860.9|5859.9|5850.9|5849.9|407
1590644400000|2020-05-28 05:40:00|5857.4|5856.4|5861.9|5860.9|5868.9|5867.9|5857.4|5856.4|763
1590644700000|2020-05-28 05:45:00|5862.9|5861.9|5863.4|5862.4|5868.9|5867.9|5859.9|5858.9|588
1590645000000|2020-05-28 05:50:00|5862.9|5861.9|5858.9|5857.9|5864.9|5863.9|5855.9|5854.9|461
1590645300000|2020-05-28 05:55:00|5859.9|5858.9|5864.9|5863.9|5866.9|5865.9|5855.9|5854.9|604
1590645600000|2020-05-28 06:00:00|5865.4|5863.4|5865.4|5863.4|5873.4|5871.4|5861.4|5859.4|1316
1590645900000|2020-05-28 06:05:00|5864.4|5862.4|5847.4|5845.4|5864.4|5862.4|5847.4|5845.4|3070
1590646200000|2020-05-28 06:10:00|5848.4|5846.4|5854.9|5852.9|5855.9|5853.9|5844.4|5842.4|1446
1590646500000|2020-05-28 06:15:00|5854.4|5852.4|5854.4|5852.4|5856.4|5854.4|5849.4|5847.4|649
1590646800000|2020-05-28 06:20:00|5854.9|5852.9|5852.4|5850.4|5855.4|5853.4|5849.4|5847.4|733
1590647100000|2020-05-28 06:25:00|5853.4|5851.4|5856.9|5854.9|5857.4|5855.4|5846.4|5844.4|1041
1590647400000|2020-05-28 06:30:00|5854.4|5850.4|5856.1|5852.1|5858.4|5854.4|5852.7|5848.7|2
1590647700000|2020-05-28 06:35:00|5855.8|5851.8|5850.1|5846.1|5856.8|5852.8|5846.3|5842.3|0
1590648000000|2020-05-28 06:40:00|5849.6|5845.6|5845|5841|5850.4|5846.4|5844.4|5840.4|0
1590648300000|2020-05-28 06:45:00|5844.7|5840.7|5837|5833|5849.1|5845.1|5834.2|5830.2|0
1590648600000|2020-05-28 06:50:00|5837.2|5833.2|5837.5|5833.5|5838.9|5834.9|5832.4|5828.4|0
1590648900000|2020-05-28 06:55:00|5837|5833|5836.1|5832.1|5841.6|5837.6|5835|5831|0
1590649200000|2020-05-28 07:00:00|5836.6|5832.6|5835.6|5831.6|5841.3|5837.3|5833.8|5829.8|0
1590649500000|2020-05-28 07:05:00|5836|5832|5831.8|5827.8|5838.5|5834.5|5828.6|5824.6|0
1590649800000|2020-05-28 07:10:00|5841.9|5838.9|5845.9|5842.9|5846.4|5843.4|5830.9|5827.9|548
1590650100000|2020-05-28 07:15:00|5844.9|5841.9|5844.4|5841.4|5845.9|5842.9|5833.9|5830.9|221
1590650400000|2020-05-28 07:20:00|5844.9|5841.9|5851.9|5848.9|5851.9|5848.9|5841.4|5838.4|77
1590650700000|2020-05-28 07:25:00|5850.9|5847.9|5852.9|5849.9|5852.9|5849.9|5847.4|5844.4|81
1590651000000|2020-05-28 07:30:00|5853.9|5850.9|5846.9|5843.9|5856.4|5853.4|5843.4|5840.4|99
1590651300000|2020-05-28 07:35:00|5847.4|5844.4|5849.4|5846.4|5853.9|5850.9|5845.4|5842.4|32
1590651600000|2020-05-28 07:40:00|5849.9|5846.9|5851.4|5848.4|5851.9|5848.9|5842.9|5839.9|42
1590651900000|2020-05-28 07:45:00|5851.9|5848.9|5856.9|5853.9|5856.9|5853.9|5849.9|5846.9|69
1590652200000|2020-05-28 07:50:00|5857.4|5854.4|5854.9|5851.9|5858.9|5855.9|5850.9|5847.9|100
1590652500000|2020-05-28 07:55:00|5855.4|5852.4|5849.9|5846.9|5856.4|5853.4|5847.9|5844.9|37
1590652800000|2020-05-28 08:00:00|5850.4|5847.4|5855.9|5852.9|5857.4|5854.4|5850.4|5847.4|61
1590653100000|2020-05-28 08:05:00|5856.4|5853.4|5849.9|5846.9|5857.9|5854.9|5848.9|5845.9|142
1590653400000|2020-05-28 08:10:00|5848.9|5845.9|5861.4|5858.4|5862.9|5859.9|5848.9|5845.9|118
1590653700000|2020-05-28 08:15:00|5861.9|5858.9|5854.9|5851.9|5861.9|5858.9|5852.9|5849.9|52
1590654000000|2020-05-28 08:20:00|5855.4|5852.4|5850.4|5847.4|5855.9|5852.9|5848.4|5845.4|101
1590654300000|2020-05-28 08:25:00|5850.9|5847.9|5848.4|5845.4|5851.9|5848.9|5846.9|5843.9|41
1590654600000|2020-05-28 08:30:00|5848.9|5845.9|5844.9|5841.9|5848.9|5845.9|5841.9|5838.9|103
1590654900000|2020-05-28 08:35:00|5845.4|5842.4|5845.9|5842.9|5848.9|5845.9|5842.9|5839.9|73
1590655200000|2020-05-28 08:40:00|5845.4|5842.4|5844.9|5841.9|5847.4|5844.4|5841.9|5838.9|19
1590655500000|2020-05-28 08:45:00|5845.4|5842.4|5843.9|5840.9|5846.9|5843.9|5842.9|5839.9|22
1590655800000|2020-05-28 08:50:00|5844.4|5841.4|5840.4|5837.4|5846.9|5843.9|5838.4|5835.4|72
1590656100000|2020-05-28 08:55:00|5839.9|5836.9|5844.4|5841.4|5844.9|5841.9|5838.9|5835.9|6
1590656400000|2020-05-28 09:00:00|5844.9|5841.9|5839.9|5836.9|5844.9|5841.9|5838.4|5835.4|57
1590656700000|2020-05-28 09:05:00|5840.9|5837.9|5839.9|5836.9|5844.9|5841.9|5834.9|5831.9|105
1590657000000|2020-05-28 09:10:00|5839.4|5836.4|5843.4|5840.4|5844.4|5841.4|5838.9|5835.9|35
1590657300000|2020-05-28 09:15:00|5843.9|5840.9|5843.9|5840.9|5845.9|5842.9|5841.9|5838.9|39
1590657600000|2020-05-28 09:20:00|5844.4|5841.4|5843.9|5840.9|5848.4|5845.4|5842.9|5839.9|20
1590657900000|2020-05-28 09:25:00|5843.4|5840.4|5839.9|5836.9|5845.9|5842.9|5839.9|5836.9|65
1590658200000|2020-05-28 09:30:00|5840.9|5837.9|5834.4|5831.4|5841.4|5838.4|5833.9|5830.9|38
1590658500000|2020-05-28 09:35:00|5833.9|5830.9|5834.4|5831.4|5835.9|5832.9|5831.9|5828.9|24
1590658800000|2020-05-28 09:40:00|5833.9|5830.9|5831.9|5828.9|5834.4|5831.4|5830.9|5827.9|20
1590659100000|2020-05-28 09:45:00|5831.4|5828.4|5830.9|5827.9|5833.9|5830.9|5829.9|5826.9|30
1590659400000|2020-05-28 09:50:00|5830.4|5827.4|5820.4|5817.4|5830.4|5827.4|5814.9|5811.9|145
1590659700000|2020-05-28 09:55:00|5819.9|5816.9|5818.4|5815.4|5822.4|5819.4|5818.4|5815.4|46
1590660000000|2020-05-28 10:00:00|5818.9|5815.9|5816.4|5813.4|5823.4|5820.4|5815.4|5812.4|31
1590660300000|2020-05-28 10:05:00|5815.9|5812.9|5821.9|5818.9|5822.9|5819.9|5814.9|5811.9|23
1590660600000|2020-05-28 10:10:00|5822.4|5819.4|5818.9|5815.9|5822.4|5819.4|5818.4|5815.4|43
1590660900000|2020-05-28 10:15:00|5818.4|5815.4|5819.4|5816.4|5822.4|5819.4|5816.4|5813.4|36
1590661200000|2020-05-28 10:20:00|5818.9|5815.9|5824.4|5821.4|5824.4|5821.4|5814.9|5811.9|39
1590661500000|2020-05-28 10:25:00|5824.9|5821.9|5827.4|5824.4|5827.4|5824.4|5823.4|5820.4|58
1590661800000|2020-05-28 10:30:00|5826.9|5823.9|5827.4|5824.4|5828.4|5825.4|5824.9|5821.9|34
1590662100000|2020-05-28 10:35:00|5826.9|5823.9|5829.4|5826.4|5829.9|5826.9|5826.9|5823.9|10
1590662400000|2020-05-28 10:40:00|5829.9|5826.9|5829.9|5826.9|5830.9|5827.9|5823.9|5820.9|46
1590662700000|2020-05-28 10:45:00|5829.4|5826.4|5833.9|5830.9|5836.9|5833.9|5829.4|5826.4|48
1590663000000|2020-05-28 10:50:00|5834.4|5831.4|5837.9|5834.9|5837.9|5834.9|5833.9|5830.9|21
1590663300000|2020-05-28 10:55:00|5837.4|5834.4|5835.9|5832.9|5837.9|5834.9|5833.9|5830.9|8
1590663600000|2020-05-28 11:00:00|5836.4|5833.4|5834.9|5831.9|5838.4|5835.4|5833.4|5830.4|33
1590663900000|2020-05-28 11:05:00|5834.4|5831.4|5835.9|5832.9|5840.4|5837.4|5833.9|5830.9|85
1590664200000|2020-05-28 11:10:00|5835.4|5832.4|5833.9|5830.9|5835.9|5832.9|5832.9|5829.9|27
1590664500000|2020-05-28 11:15:00|5833.4|5830.4|5830.9|5827.9|5834.4|5831.4|5828.4|5825.4|35
1590664800000|2020-05-28 11:20:00|5830.4|5827.4|5831.9|5828.9|5834.9|5831.9|5828.9|5825.9|33
1590665100000|2020-05-28 11:25:00|5831.4|5828.4|5834.9|5831.9|5836.9|5833.9|5831.4|5828.4|75
1590665400000|2020-05-28 11:30:00|5835.9|5832.9|5838.4|5835.4|5840.9|5837.9|5833.4|5830.4|35
1590665700000|2020-05-28 11:35:00|5838.9|5835.9|5836.9|5833.9|5840.4|5837.4|5836.9|5833.9|15
1590666000000|2020-05-28 11:40:00|5835.9|5832.9|5836.4|5833.4|5839.9|5836.9|5835.9|5832.9|37
1590666300000|2020-05-28 11:45:00|5836.9|5833.9|5834.9|5831.9|5837.9|5834.9|5833.9|5830.9|16
1590666600000|2020-05-28 11:50:00|5835.4|5832.4|5833.9|5830.9|5837.4|5834.4|5833.4|5830.4|63
1590666900000|2020-05-28 11:55:00|5833.4|5830.4|5831.4|5828.4|5835.9|5832.9|5830.9|5827.9|32
1590667200000|2020-05-28 12:00:00|5831.9|5828.9|5834.9|5831.9|5835.9|5832.9|5829.4|5826.4|56
1590667500000|2020-05-28 12:05:00|5835.4|5832.4|5830.9|5827.9|5835.9|5832.9|5830.4|5827.4|16
1590667800000|2020-05-28 12:10:00|5830.4|5827.4|5834.4|5831.4|5834.9|5831.9|5827.9|5824.9|39
1590668100000|2020-05-28 12:15:00|5834.9|5831.9|5832.9|5829.9|5835.4|5832.4|5831.9|5828.9|23
1590668400000|2020-05-28 12:20:00|5832.4|5829.4|5833.4|5830.4|5834.9|5831.9|5829.9|5826.9|56
1590668700000|2020-05-28 12:25:00|5833.9|5830.9|5831.4|5828.4|5834.9|5831.9|5830.9|5827.9|27
1590669000000|2020-05-28 12:30:00|5831.9|5828.9|5835.4|5832.4|5835.9|5832.9|5828.9|5825.9|30
1590669300000|2020-05-28 12:35:00|5834.9|5831.9|5831.4|5828.4|5840.9|5837.9|5831.4|5828.4|72
1590669600000|2020-05-28 12:40:00|5830.9|5827.9|5830.4|5827.4|5832.4|5829.4|5828.9|5825.9|18
1590669900000|2020-05-28 12:45:00|5830.9|5827.9|5831.4|5828.4|5835.4|5832.4|5829.9|5826.9|69
1590670200000|2020-05-28 12:50:00|5830.9|5827.9|5833.4|5830.4|5834.9|5831.9|5830.9|5827.9|31
1590670500000|2020-05-28 12:55:00|5833.9|5830.9|5836.4|5833.4|5838.9|5835.9|5832.4|5829.4|36
1590670800000|2020-05-28 13:00:00|5836.9|5833.9|5845.4|5842.4|5847.4|5844.4|5836.4|5833.4|87
1590671100000|2020-05-28 13:05:00|5845.9|5842.9|5841.4|5838.4|5848.4|5845.4|5841.4|5838.4|92
1590671400000|2020-05-28 13:10:00|5841.9|5838.9|5840.9|5837.9|5843.9|5840.9|5838.9|5835.9|99
1590671700000|2020-05-28 13:15:00|5839.9|5836.9|5838.9|5835.9|5841.9|5838.9|5838.9|5835.9|81
1590672000000|2020-05-28 13:20:00|5839.9|5836.9|5838.9|5835.9|5841.9|5838.9|5837.4|5834.4|79
1590672300000|2020-05-28 13:25:00|5839.9|5836.9|5841.4|5838.4|5842.9|5839.9|5838.9|5835.9|131
1590672600000|2020-05-28 13:30:00|5841.9|5838.9|5829.4|5826.4|5843.4|5840.4|5826.4|5823.4|176
1590672900000|2020-05-28 13:35:00|5829.9|5826.9|5820.4|5817.4|5834.9|5831.9|5819.9|5816.9|152
1590673200000|2020-05-28 13:40:00|5820.9|5817.9|5827.9|5824.9|5829.4|5826.4|5818.4|5815.4|98
1590673500000|2020-05-28 13:45:00|5828.4|5825.4|5820.4|5817.4|5828.9|5825.9|5819.4|5816.4|81
1590673800000|2020-05-28 13:50:00|5820.9|5817.9|5826.9|5823.9|5829.4|5826.4|5819.4|5816.4|73
1590674100000|2020-05-28 13:55:00|5827.4|5824.4|5830.4|5827.4|5830.9|5827.9|5824.4|5821.4|120
1590674400000|2020-05-28 14:00:00|5830.9|5827.9|5828.9|5825.9|5833.9|5830.9|5825.4|5822.4|117
1590674700000|2020-05-28 14:05:00|5829.4|5826.4|5835.4|5832.4|5835.9|5832.9|5827.4|5824.4|96
1590675000000|2020-05-28 14:10:00|5836.9|5833.9|5833.9|5830.9|5844.9|5841.9|5833.4|5830.4|183
1590675300000|2020-05-28 14:15:00|5834.4|5831.4|5826.4|5823.4|5834.4|5831.4|5823.4|5820.4|102
1590675600000|2020-05-28 14:20:00|5825.9|5822.9|5830.9|5827.9|5835.4|5832.4|5824.9|5821.9|89
1590675900000|2020-05-28 14:25:00|5831.4|5828.4|5837.9|5834.9|5839.9|5836.9|5829.4|5826.4|61
1590676200000|2020-05-28 14:30:00|5838.9|5835.9|5835.4|5832.4|5839.9|5836.9|5832.9|5829.9|105
1590676500000|2020-05-28 14:35:00|5834.9|5831.9|5843.9|5840.9|5845.9|5842.9|5834.9|5831.9|105
1590676800000|2020-05-28 14:40:00|5843.4|5840.4|5852.9|5849.9|5853.4|5850.4|5842.9|5839.9|127
1590677100000|2020-05-28 14:45:00|5853.4|5850.4|5846.4|5843.4|5854.4|5851.4|5846.4|5843.4|107
1590677400000|2020-05-28 14:50:00|5845.9|5842.9|5840.4|5837.4|5846.9|5843.9|5839.9|5836.9|96
1590677700000|2020-05-28 14:55:00|5840.9|5837.9|5835.4|5832.4|5840.9|5837.9|5834.4|5831.4|94
1590678000000|2020-05-28 15:00:00|5835.9|5832.9|5838.9|5835.9|5839.4|5836.4|5831.9|5828.9|88
1590678300000|2020-05-28 15:05:00|5839.4|5836.4|5835.9|5832.9|5843.9|5840.9|5834.9|5831.9|61
1590678600000|2020-05-28 15:10:00|5835.4|5832.4|5842.4|5839.4|5843.9|5840.9|5832.9|5829.9|103
1590678900000|2020-05-28 15:15:00|5842.9|5839.9|5847.9|5844.9|5847.9|5844.9|5841.9|5838.9|118
1590679200000|2020-05-28 15:20:00|5846.9|5843.9|5843.4|5840.4|5847.4|5844.4|5840.9|5837.9|72
1590679500000|2020-05-28 15:25:00|5842.9|5839.9|5848.4|5845.4|5848.4|5845.4|5838.4|5835.4|62
1590679800000|2020-05-28 15:30:00|5848.9|5845.9|5840.9|5837.9|5849.4|5846.4|5839.9|5836.9|63
1590680100000|2020-05-28 15:35:00|5839.9|5836.9|5843.9|5840.9|5844.9|5841.9|5838.9|5835.9|107
1590680400000|2020-05-28 15:40:00|5842.9|5839.9|5842.4|5839.4|5846.4|5843.4|5838.4|5835.4|104
1590680700000|2020-05-28 15:45:00|5842.9|5839.9|5841.9|5838.9|5844.9|5841.9|5840.4|5837.4|41
1590681000000|2020-05-28 15:50:00|5842.4|5839.4|5843.4|5840.4|5844.9|5841.9|5840.9|5837.9|27
1590681300000|2020-05-28 15:55:00|5842.9|5839.9|5846.4|5843.4|5847.9|5844.9|5842.9|5839.9|32
1590681600000|2020-05-28 16:00:00|5846.9|5843.9|5840.9|5837.9|5846.9|5843.9|5838.4|5835.4|63
1590681900000|2020-05-28 16:05:00|5841.4|5838.4|5842.9|5839.9|5844.9|5841.9|5840.9|5837.9|24
1590682200000|2020-05-28 16:10:00|5841.9|5838.9|5842.4|5839.4|5843.9|5840.9|5839.9|5836.9|60
1590682500000|2020-05-28 16:15:00|5842.9|5839.9|5842.4|5839.4|5843.9|5840.9|5840.9|5837.9|14
1590682800000|2020-05-28 16:20:00|5841.9|5838.9|5841.9|5838.9|5843.9|5840.9|5840.9|5837.9|13
1590683100000|2020-05-28 16:25:00|5842.9|5839.9|5840.9|5837.9|5843.9|5840.9|5838.9|5835.9|32
1590683400000|2020-05-28 16:30:00|5839.9|5836.9|5840.9|5837.9|5841.4|5838.4|5836.9|5833.9|23
1590683700000|2020-05-28 16:35:00|5840.4|5837.4|5849.4|5846.4|5849.9|5846.9|5840.4|5837.4|31
1590684000000|2020-05-28 16:40:00|5848.9|5845.9|5851.9|5848.9|5852.9|5849.9|5848.9|5845.9|43
1590684300000|2020-05-28 16:45:00|5852.4|5849.4|5853.9|5850.9|5853.9|5850.9|5850.9|5847.9|19
1590684600000|2020-05-28 16:50:00|5853.4|5850.4|5853.4|5850.4|5854.9|5851.9|5852.4|5849.4|31
1590684900000|2020-05-28 16:55:00|5853.9|5850.9|5852.9|5849.9|5854.9|5851.9|5851.9|5848.9|12
1590685200000|2020-05-28 17:00:00|5853.4|5850.4|5855.4|5852.4|5855.9|5852.9|5851.9|5848.9|39
1590685500000|2020-05-28 17:05:00|5855.9|5852.9|5851.4|5848.4|5855.9|5852.9|5850.4|5847.4|29
1590685800000|2020-05-28 17:10:00|5850.9|5847.9|5851.9|5848.9|5853.9|5850.9|5850.4|5847.4|60
1590686100000|2020-05-28 17:15:00|5851.4|5848.4|5850.9|5847.9|5852.9|5849.9|5849.4|5846.4|39
1590686400000|2020-05-28 17:20:00|5851.4|5848.4|5850.4|5847.4|5851.9|5848.9|5846.9|5843.9|52
1590686700000|2020-05-28 17:25:00|5850.9|5847.9|5855.4|5852.4|5855.9|5852.9|5848.9|5845.9|37
1590687000000|2020-05-28 17:30:00|5854.9|5851.9|5855.4|5852.4|5857.4|5854.4|5854.4|5851.4|22
1590687300000|2020-05-28 17:35:00|5854.9|5851.9|5854.9|5851.9|5857.4|5854.4|5853.9|5850.9|16
1590687600000|2020-05-28 17:40:00|5855.4|5852.4|5855.9|5852.9|5855.9|5852.9|5853.9|5850.9|14
1590687900000|2020-05-28 17:45:00|5856.9|5853.9|5856.9|5853.9|5858.9|5855.9|5855.9|5852.9|32
1590688200000|2020-05-28 17:50:00|5856.4|5853.4|5855.4|5852.4|5856.4|5853.4|5852.9|5849.9|76
1590688500000|2020-05-28 17:55:00|5855.9|5852.9|5856.4|5853.4|5860.9|5857.9|5855.4|5852.4|38
1590688800000|2020-05-28 18:00:00|5856.9|5853.9|5855.4|5852.4|5860.9|5857.9|5854.9|5851.9|61
1590689100000|2020-05-28 18:05:00|5854.9|5851.9|5853.9|5850.9|5855.9|5852.9|5853.4|5850.4|64
1590689400000|2020-05-28 18:10:00|5853.4|5850.4|5855.9|5852.9|5857.4|5854.4|5850.9|5847.9|71
1590689700000|2020-05-28 18:15:00|5856.4|5853.4|5859.9|5856.9|5861.9|5858.9|5855.9|5852.9|44
1590690000000|2020-05-28 18:20:00|5860.9|5857.9|5857.4|5854.4|5861.9|5858.9|5857.4|5854.4|60
1590690300000|2020-05-28 18:25:00|5857.9|5854.9|5855.9|5852.9|5857.9|5854.9|5854.9|5851.9|94
1590690600000|2020-05-28 18:30:00|5856.4|5853.4|5856.4|5853.4|5857.9|5854.9|5854.9|5851.9|38
1590690900000|2020-05-28 18:35:00|5856.9|5853.9|5855.4|5852.4|5859.9|5856.9|5853.9|5850.9|25
1590691200000|2020-05-28 18:40:00|5855.9|5852.9|5853.9|5850.9|5856.9|5853.9|5851.9|5848.9|63
1590691500000|2020-05-28 18:45:00|5853.4|5850.4|5854.9|5851.9|5855.9|5852.9|5852.9|5849.9|60
1590691800000|2020-05-28 18:50:00|5854.4|5851.4|5855.9|5852.9|5855.9|5852.9|5853.9|5850.9|86
1590692100000|2020-05-28 18:55:00|5855.4|5852.4|5858.4|5855.4|5858.9|5855.9|5852.4|5849.4|37
1590692400000|2020-05-28 19:00:00|5857.9|5854.9|5860.4|5857.4|5860.9|5857.9|5857.4|5854.4|25
1590692700000|2020-05-28 19:05:00|5859.9|5856.9|5857.4|5854.4|5860.9|5857.9|5857.4|5854.4|25
1590693000000|2020-05-28 19:10:00|5857.9|5854.9|5867.4|5864.4|5867.9|5864.9|5856.9|5853.9|195
1590693300000|2020-05-28 19:15:00|5867.9|5864.9|5849.4|5846.4|5869.4|5866.4|5848.9|5845.9|100
1590693600000|2020-05-28 19:20:00|5849.9|5846.9|5849.4|5846.4|5851.9|5848.9|5845.9|5842.9|33
1590693900000|2020-05-28 19:25:00|5848.9|5845.9|5843.4|5840.4|5851.9|5848.9|5843.4|5840.4|34
1590694200000|2020-05-28 19:30:00|5843.9|5840.9|5840.9|5837.9|5846.9|5843.9|5836.9|5833.9|96
1590694500000|2020-05-28 19:35:00|5840.4|5837.4|5843.4|5840.4|5843.9|5840.9|5837.9|5834.9|52
1590694800000|2020-05-28 19:40:00|5842.9|5839.9|5835.4|5832.4|5842.9|5839.9|5833.4|5830.4|79
1590695100000|2020-05-28 19:45:00|5834.9|5831.9|5827.4|5824.4|5836.9|5833.9|5827.4|5824.4|106
1590695400000|2020-05-28 19:50:00|5826.4|5823.4|5825.9|5822.9|5830.4|5827.4|5821.4|5818.4|284
1590695700000|2020-05-28 19:55:00|5825.4|5822.4|5824.9|5821.9|5837.9|5834.9|5823.9|5820.9|370
1590696000000|2020-05-28 20:00:00|5825.9|5822.9|5832.4|5829.4|5833.4|5830.4|5825.4|5822.4|50
1590696300000|2020-05-28 20:05:00|5832.9|5829.9|5831.9|5828.9|5833.4|5830.4|5831.4|5828.4|7
1590696600000|2020-05-28 20:10:00|5831.4|5828.4|5834.4|5831.4|5835.4|5832.4|5830.9|5827.9|5
1590696900000|2020-05-28 20:15:00|5834.9|5831.9|5834.4|5831.4|5835.9|5832.9|5833.9|5830.9|12
1590697200000|2020-05-28 20:20:00|5834.9|5831.9|5831.9|5828.9|5834.9|5831.9|5829.9|5826.9|63
1590697500000|2020-05-28 20:25:00|5831.4|5828.4|5833.9|5830.9|5834.4|5831.4|5831.4|5828.4|8
1590697800000|2020-05-28 20:30:00|5833.4|5830.4|5831.9|5828.9|5834.4|5831.4|5830.9|5827.9|21
1590698100000|2020-05-28 20:35:00|5832.9|5829.9|5838.4|5835.4|5839.9|5836.9|5832.9|5829.9|76
1590698400000|2020-05-28 20:40:00|5838.9|5835.9|5837.9|5834.9|5838.9|5835.9|5837.9|5834.9|9
1590698700000|2020-05-28 20:45:00|5838.9|5835.9|5839.9|5836.9|5840.4|5837.4|5838.4|5835.4|14
1590699000000|2020-05-28 20:50:00|5839.4|5836.4|5840.4|5837.4|5840.4|5837.4|5839.4|5836.4|0
1590699300000|2020-05-28 20:55:00|5839.9|5836.9|5833.9|5830.9|5840.4|5837.4|5833.4|5830.4|31
1590699600000|2020-05-28 21:00:00|5837.7|5833.7|5837.4|5833.4|5839.1|5835.1|5837.4|5833.4|0
1590699900000|2020-05-28 21:05:00|5837.3|5833.3|5836.2|5832.2|5838.5|5834.5|5835.7|5831.7|0
1590700200000|2020-05-28 21:10:00|5836.9|5832.9|5836.5|5832.5|5837.2|5833.2|5836.3|5832.3|0
1590700500000|2020-05-28 21:15:00|5836.4|5832.4|5836.1|5832.1|5837.3|5833.3|5835.7|5831.7|0
1590700800000|2020-05-28 21:20:00|5836.2|5832.2|5840.4|5836.4|5840.5|5836.5|5835.8|5831.8|0
1590701100000|2020-05-28 21:25:00|5840.9|5836.9|5839.7|5835.7|5841|5837|5838.4|5834.4|0
1590701400000|2020-05-28 21:30:00|5839.3|5835.3|5838.2|5834.2|5839.8|5835.8|5837.5|5833.5|0
1590701700000|2020-05-28 21:35:00|5837.5|5833.5|5838.4|5834.4|5838.7|5834.7|5837.5|5833.5|0
1590702000000|2020-05-28 21:40:00|5839.4|5835.4|5838.9|5834.9|5839.8|5835.8|5838.2|5834.2|0
1590702300000|2020-05-28 21:45:00|5839|5835|5837.6|5833.6|5839.5|5835.5|5837.5|5833.5|0
1590702600000|2020-05-28 21:50:00|5837.1|5833.1|5835.4|5831.4|5837.5|5833.5|5835.4|5831.4|0
1590702900000|2020-05-28 21:55:00|5835.2|5831.2|5833.7|5829.7|5835.5|5831.5|5833.7|5829.7|0
1590703200000|2020-05-28 22:00:00|5835.1|5831.1|5833.6|5829.6|5838.4|5834.4|5831.9|5827.9|0
1590703500000|2020-05-28 22:05:00|5833.9|5829.9|5836.7|5832.7|5842.8|5838.8|5833|5829|0
1590703800000|2020-05-28 22:10:00|5836.4|5832.4|5827.6|5823.6|5836.7|5832.7|5823|5819|0
1590704100000|2020-05-28 22:15:00|5828.5|5824.5|5832.8|5828.8|5837.1|5833.1|5828.2|5824.2|0
1590704400000|2020-05-28 22:20:00|5833.4|5829.4|5832.8|5828.8|5835.1|5831.1|5829.9|5825.9|0
1590704700000|2020-05-28 22:25:00|5832.3|5828.3|5836.6|5832.6|5839.5|5835.5|5831.1|5827.1|0
1590705000000|2020-05-28 22:30:00|5836.3|5832.3|5836.3|5832.3|5841|5837|5835.8|5831.8|0
1590705300000|2020-05-28 22:35:00|5836|5832|5838|5834|5840.4|5836.4|5836|5832|0
1590705600000|2020-05-28 22:40:00|5838.3|5834.3|5837.7|5833.7|5838.9|5834.9|5834.8|5830.8|0
1590705900000|2020-05-28 22:45:00|5838.2|5834.2|5831.8|5827.8|5838.2|5834.2|5829.7|5825.7|0
1590706200000|2020-05-28 22:50:00|5831.5|5827.5|5832|5828|5834.6|5830.6|5830.1|5826.1|0
1590706500000|2020-05-28 22:55:00|5831.2|5827.2|5825.7|5821.7|5833|5829|5823.3|5819.3|0
1590706800000|2020-05-28 23:00:00|5825.4|5821.4|5828|5824|5829.3|5825.3|5825.1|5821.1|0
1590707100000|2020-05-28 23:05:00|5827.7|5823.7|5832.9|5828.9|5834.4|5830.4|5824.1|5820.1|0
1590707400000|2020-05-28 23:10:00|5832.6|5828.6|5830.5|5826.5|5834.4|5830.4|5829.3|5825.3|0
1590707700000|2020-05-28 23:15:00|5831|5827|5828.8|5824.8|5831|5827|5827.3|5823.3|0
1590708000000|2020-05-28 23:20:00|5829|5825|5824.7|5820.7|5829.6|5825.6|5824.3|5820.3|0
1590708300000|2020-05-28 23:25:00|5825|5821|5819.5|5815.5|5825|5821|5815.1|5811.1|0
1590708600000|2020-05-28 23:30:00|5820.1|5816.1|5813.4|5809.4|5823.5|5819.5|5812.9|5808.9|0
1590708900000|2020-05-28 23:35:00|5813.1|5809.1|5815.2|5811.2|5817.1|5813.1|5812.8|5808.8|0
1590709200000|2020-05-28 23:40:00|5815.5|5811.5|5811.4|5807.4|5817.2|5813.2|5810|5806|0
1590709500000|2020-05-28 23:45:00|5812.8|5808.8|5818.1|5814.1|5818.4|5814.4|5812.3|5808.3|0
1590709800000|2020-05-28 23:50:00|5817.9|5813.9|5818.9|5816.9|5826.4|5824.4|5808.4|5806.4|715
1590710100000|2020-05-28 23:55:00|5818.4|5816.4|5820.9|5818.9|5823.4|5821.4|5815.4|5813.4|305
1590710400000|2020-05-29 00:00:00|5819.9|5817.9|5815.4|5814.4|5820.9|5819.9|5807.4|5806.4|712
1590710700000|2020-05-29 00:05:00|5816.4|5815.4|5809.9|5808.9|5822.9|5821.9|5807.9|5806.9|778
1590711000000|2020-05-29 00:10:00|5807.9|5806.9|5806.9|5805.9|5816.9|5815.9|5804.9|5803.9|757
1590711300000|2020-05-29 00:15:00|5807.9|5806.9|5802.4|5801.4|5813.9|5812.9|5794.4|5793.4|586
1590711600000|2020-05-29 00:20:00|5802.9|5801.9|5793.9|5792.9|5804.9|5803.9|5792.9|5791.9|511
1590711900000|2020-05-29 00:25:00|5794.4|5793.4|5800.9|5799.9|5805.9|5804.9|5794.4|5793.4|420
1590712200000|2020-05-29 00:30:00|5800.4|5799.4|5795.9|5794.9|5807.9|5806.9|5792.9|5791.9|409
1590712500000|2020-05-29 00:35:00|5794.9|5793.9|5792.4|5791.4|5802.9|5801.9|5788.9|5787.9|459
1590712800000|2020-05-29 00:40:00|5792.9|5791.9|5782.9|5781.9|5796.9|5795.9|5782.9|5781.9|360
1590713100000|2020-05-29 00:45:00|5784.4|5783.4|5776.9|5775.9|5792.9|5791.9|5776.9|5775.9|367
1590713400000|2020-05-29 00:50:00|5775.9|5774.9|5766.9|5765.9|5778.9|5777.9|5766.4|5765.4|530
1590713700000|2020-05-29 00:55:00|5767.9|5766.9|5766.9|5765.9|5771.9|5770.9|5758.9|5757.9|623
1590714000000|2020-05-29 01:00:00|5767.4|5766.4|5782.9|5781.9|5785.9|5784.9|5767.4|5766.4|519
1590714300000|2020-05-29 01:05:00|5783.4|5782.4|5782.9|5781.9|5787.4|5786.4|5779.9|5778.9|351
1590714600000|2020-05-29 01:10:00|5783.4|5782.4|5772.9|5771.9|5783.9|5782.9|5769.9|5768.9|451
1590714900000|2020-05-29 01:15:00|5773.4|5772.4|5778.4|5777.4|5780.4|5779.4|5767.4|5766.4|476
1590715200000|2020-05-29 01:20:00|5778.9|5777.9|5789.9|5788.9|5790.9|5789.9|5777.9|5776.9|450
1590715500000|2020-05-29 01:25:00|5790.4|5789.4|5785.9|5784.9|5790.9|5789.9|5781.9|5780.9|308
1590715800000|2020-05-29 01:30:00|5786.9|5785.9|5777.4|5776.4|5787.9|5786.9|5776.9|5775.9|479
1590716100000|2020-05-29 01:35:00|5777.9|5776.9|5773.4|5772.4|5783.9|5782.9|5773.4|5772.4|509
1590716400000|2020-05-29 01:40:00|5772.9|5771.9|5765.9|5764.9|5775.9|5774.9|5764.9|5763.9|637
1590716700000|2020-05-29 01:45:00|5766.9|5765.9|5780.4|5779.4|5785.9|5784.9|5766.9|5765.9|597
1590717000000|2020-05-29 01:50:00|5780.9|5779.9|5775.9|5774.9|5784.9|5783.9|5774.9|5773.9|385
1590717300000|2020-05-29 01:55:00|5776.9|5775.9|5780.4|5779.4|5783.4|5782.4|5774.9|5773.9|352
1590717600000|2020-05-29 02:00:00|5780.9|5779.9|5789.4|5788.4|5789.9|5788.9|5779.4|5778.4|349
1590717900000|2020-05-29 02:05:00|5789.9|5788.9|5779.9|5778.9|5789.9|5788.9|5779.9|5778.9|382
1590718200000|2020-05-29 02:10:00|5780.4|5779.4|5783.4|5782.4|5783.9|5782.9|5777.9|5776.9|253
1590718500000|2020-05-29 02:15:00|5782.9|5781.9|5775.9|5774.9|5782.9|5781.9|5771.9|5770.9|435
1590718800000|2020-05-29 02:20:00|5776.4|5775.4|5773.9|5772.9|5778.9|5777.9|5772.9|5771.9|201
1590719100000|2020-05-29 02:25:00|5773.4|5772.4|5774.9|5773.9|5783.9|5782.9|5773.4|5772.4|240
1590719400000|2020-05-29 02:30:00|5775.4|5774.4|5784.9|5783.9|5787.4|5786.4|5775.4|5774.4|398
1590719700000|2020-05-29 02:35:00|5784.4|5783.4|5793.4|5792.4|5793.9|5792.9|5782.9|5781.9|268
1590720000000|2020-05-29 02:40:00|5793.9|5792.9|5791.9|5790.9|5794.9|5793.9|5788.9|5787.9|249
1590720300000|2020-05-29 02:45:00|5792.9|5791.9|5796.9|5795.9|5796.9|5795.9|5787.9|5786.9|201
1590720600000|2020-05-29 02:50:00|5797.9|5796.9|5796.9|5795.9|5800.9|5799.9|5793.9|5792.9|380
1590720900000|2020-05-29 02:55:00|5797.4|5796.4|5793.4|5792.4|5797.9|5796.9|5790.9|5789.9|328
1590721200000|2020-05-29 03:00:00|5793.9|5792.9|5785.9|5784.9|5795.9|5794.9|5785.9|5784.9|289
1590721500000|2020-05-29 03:05:00|5784.9|5783.9|5785.9|5784.9|5790.9|5789.9|5783.9|5782.9|236
1590721800000|2020-05-29 03:10:00|5786.9|5785.9|5791.9|5790.9|5795.9|5794.9|5784.9|5783.9|228
1590722100000|2020-05-29 03:15:00|5791.4|5790.4|5792.9|5791.9|5794.9|5793.9|5788.9|5787.9|232
1590722400000|2020-05-29 03:20:00|5793.4|5792.4|5799.4|5798.4|5799.9|5798.9|5790.9|5789.9|245
1590722700000|2020-05-29 03:25:00|5799.9|5798.9|5789.9|5788.9|5799.9|5798.9|5789.4|5788.4|134
1590723000000|2020-05-29 03:30:00|5790.9|5789.9|5801.9|5800.9|5801.9|5800.9|5786.4|5785.4|264
1590723300000|2020-05-29 03:35:00|5800.9|5799.9|5796.9|5795.9|5801.4|5800.4|5794.9|5793.9|175
1590723600000|2020-05-29 03:40:00|5796.4|5795.4|5797.9|5796.9|5799.9|5798.9|5795.9|5794.9|176
1590723900000|2020-05-29 03:45:00|5798.4|5797.4|5795.4|5794.4|5798.9|5797.9|5790.9|5789.9|240
1590724200000|2020-05-29 03:50:00|5795.9|5794.9|5797.9|5796.9|5797.9|5796.9|5793.9|5792.9|136
1590724500000|2020-05-29 03:55:00|5798.9|5797.9|5795.9|5794.9|5798.9|5797.9|5789.9|5788.9|166
1590724800000|2020-05-29 04:00:00|5796.9|5795.9|5789.9|5788.9|5796.9|5795.9|5788.9|5787.9|197
1590725100000|2020-05-29 04:05:00|5790.4|5789.4|5793.9|5792.9|5798.9|5797.9|5789.4|5788.4|220
1590725400000|2020-05-29 04:10:00|5794.9|5793.9|5799.9|5798.9|5799.9|5798.9|5791.9|5790.9|224
1590725700000|2020-05-29 04:15:00|5798.9|5797.9|5796.9|5795.9|5799.9|5798.9|5788.9|5787.9|337
1590726000000|2020-05-29 04:20:00|5795.9|5794.9|5803.4|5802.4|5803.9|5802.9|5794.9|5793.9|306
1590726300000|2020-05-29 04:25:00|5803.9|5802.9|5797.9|5796.9|5804.4|5803.4|5797.9|5796.9|261
1590726600000|2020-05-29 04:30:00|5796.9|5795.9|5800.9|5799.9|5804.4|5803.4|5794.9|5793.9|394
1590726900000|2020-05-29 04:35:00|5800.4|5799.4|5807.9|5806.9|5808.4|5807.4|5799.9|5798.9|224
1590727200000|2020-05-29 04:40:00|5807.4|5806.4|5807.9|5806.9|5811.9|5810.9|5805.9|5804.9|212
1590727500000|2020-05-29 04:45:00|5806.4|5805.4|5801.9|5800.9|5807.9|5806.9|5801.9|5800.9|183
1590727800000|2020-05-29 04:50:00|5802.4|5801.4|5808.9|5807.9|5808.9|5807.9|5801.9|5800.9|293
1590728100000|2020-05-29 04:55:00|5809.9|5808.9|5818.9|5817.9|5818.9|5817.9|5806.9|5805.9|244
1590728400000|2020-05-29 05:00:00|5819.9|5818.9|5812.9|5811.9|5819.9|5818.9|5809.9|5808.9|436
1590728700000|2020-05-29 05:05:00|5812.4|5811.4|5821.9|5820.9|5821.9|5820.9|5811.9|5810.9|249
1590729000000|2020-05-29 05:10:00|5820.9|5819.9|5822.9|5821.9|5824.9|5823.9|5818.9|5817.9|354
1590729300000|2020-05-29 05:15:00|5821.9|5820.9|5810.9|5809.9|5822.9|5821.9|5810.4|5809.4|278
1590729600000|2020-05-29 05:20:00|5810.4|5809.4|5814.9|5813.9|5815.9|5814.9|5810.4|5809.4|257
1590729900000|2020-05-29 05:25:00|5813.9|5812.9|5803.9|5802.9|5813.9|5812.9|5799.9|5798.9|422
1590730200000|2020-05-29 05:30:00|5802.9|5801.9|5805.9|5804.9|5810.9|5809.9|5799.4|5798.4|464
1590730500000|2020-05-29 05:35:00|5804.9|5803.9|5802.9|5801.9|5808.9|5807.9|5798.9|5797.9|422
1590730800000|2020-05-29 05:40:00|5803.4|5802.4|5808.9|5807.9|5809.9|5808.9|5794.9|5793.9|530
1590731100000|2020-05-29 05:45:00|5807.9|5806.9|5798.9|5797.9|5807.9|5806.9|5797.4|5796.4|529
1590731400000|2020-05-29 05:50:00|5799.9|5798.9|5791.9|5790.9|5802.9|5801.9|5790.9|5789.9|608
1590731700000|2020-05-29 05:55:00|5790.9|5789.9|5789.9|5788.9|5793.9|5792.9|5785.4|5784.4|735
1590732000000|2020-05-29 06:00:00|5790.4|5788.4|5791.9|5789.9|5804.4|5802.4|5783.9|5781.9|1889
1590732300000|2020-05-29 06:05:00|5791.4|5789.4|5739.4|5737.4|5792.4|5790.4|5738.4|5736.4|8432
1590732600000|2020-05-29 06:10:00|5740.9|5738.9|5760.4|5758.4|5760.4|5758.4|5737.4|5735.4|4387
1590732900000|2020-05-29 06:15:00|5759.9|5757.9|5764.4|5762.4|5769.4|5767.4|5758.4|5756.4|918
1590733200000|2020-05-29 06:20:00|5764.9|5762.9|5749.4|5747.4|5771.4|5769.4|5748.4|5746.4|1060
1590733500000|2020-05-29 06:25:00|5748.4|5746.4|5749.4|5747.4|5756.4|5754.4|5745.9|5743.9|1268
1590733800000|2020-05-29 06:30:00|5750.4|5746.4|5743.4|5739.4|5750.4|5746.4|5739.1|5735.1|0
1590734100000|2020-05-29 06:35:00|5743.7|5739.7|5749.3|5745.3|5749.9|5745.9|5737.6|5733.6|0
1590734400000|2020-05-29 06:40:00|5749.6|5745.6|5748.2|5744.2|5751.5|5747.5|5744.6|5740.6|0
1590734700000|2020-05-29 06:45:00|5748.4|5744.4|5760.9|5756.9|5761.3|5757.3|5746.2|5742.2|0
1590735000000|2020-05-29 06:50:00|5760.7|5756.7|5761.5|5757.5|5762.1|5758.1|5757.2|5753.2|0
1590735300000|2020-05-29 06:55:00|5762|5758|5761.2|5757.2|5763.3|5759.3|5760.2|5756.2|0
1590735600000|2020-05-29 07:00:00|5761.8|5757.8|5759.8|5755.8|5768|5764|5753.3|5749.3|0
1590735900000|2020-05-29 07:05:00|5759.3|5755.3|5761.8|5757.8|5762.7|5758.7|5754|5750|0
1590736200000|2020-05-29 07:10:00|5753.9|5750.9|5751.9|5748.9|5760.9|5757.9|5746.9|5743.9|386
1590736500000|2020-05-29 07:15:00|5751.4|5748.4|5746.9|5743.9|5753.4|5750.4|5745.9|5742.9|222
1590736800000|2020-05-29 07:20:00|5747.4|5744.4|5747.9|5744.9|5750.9|5747.9|5742.9|5739.9|228
1590737100000|2020-05-29 07:25:00|5746.9|5743.9|5744.4|5741.4|5749.9|5746.9|5739.9|5736.9|301
1590737400000|2020-05-29 07:30:00|5744.9|5741.9|5740.9|5737.9|5746.9|5743.9|5738.9|5735.9|160
1590737700000|2020-05-29 07:35:00|5741.4|5738.4|5740.9|5737.9|5746.9|5743.9|5738.9|5735.9|235
1590738000000|2020-05-29 07:40:00|5739.9|5736.9|5735.9|5732.9|5739.9|5736.9|5728.9|5725.9|266
1590738300000|2020-05-29 07:45:00|5736.4|5733.4|5729.4|5726.4|5739.4|5736.4|5728.4|5725.4|127
1590738600000|2020-05-29 07:50:00|5729.9|5726.9|5734.4|5731.4|5734.4|5731.4|5727.9|5724.9|154
1590738900000|2020-05-29 07:55:00|5733.9|5730.9|5735.4|5732.4|5735.9|5732.9|5730.9|5727.9|158
1590739200000|2020-05-29 08:00:00|5734.9|5731.9|5722.9|5719.9|5734.9|5731.9|5721.9|5718.9|152
1590739500000|2020-05-29 08:05:00|5722.4|5719.4|5721.4|5718.4|5723.9|5720.9|5719.9|5716.9|160
1590739800000|2020-05-29 08:10:00|5720.9|5717.9|5727.4|5724.4|5728.9|5725.9|5720.4|5717.4|198
1590740100000|2020-05-29 08:15:00|5726.9|5723.9|5728.9|5725.9|5732.9|5729.9|5726.9|5723.9|143
1590740400000|2020-05-29 08:20:00|5728.4|5725.4|5726.9|5723.9|5730.9|5727.9|5723.9|5720.9|154
1590740700000|2020-05-29 08:25:00|5726.4|5723.4|5728.4|5725.4|5729.9|5726.9|5724.9|5721.9|87
1590741000000|2020-05-29 08:30:00|5728.9|5725.9|5729.9|5726.9|5729.9|5726.9|5725.9|5722.9|64
1590741300000|2020-05-29 08:35:00|5729.4|5726.4|5727.9|5724.9|5729.9|5726.9|5727.4|5724.4|88
1590741600000|2020-05-29 08:40:00|5727.4|5724.4|5728.4|5725.4|5728.9|5725.9|5724.9|5721.9|78
1590741900000|2020-05-29 08:45:00|5727.9|5724.9|5722.9|5719.9|5728.9|5725.9|5720.9|5717.9|71
1590742200000|2020-05-29 08:50:00|5723.4|5720.4|5719.9|5716.9|5724.4|5721.4|5719.9|5716.9|145
1590742500000|2020-05-29 08:55:00|5720.9|5717.9|5723.9|5720.9|5726.9|5723.9|5719.9|5716.9|95
1590742800000|2020-05-29 09:00:00|5724.4|5721.4|5719.9|5716.9|5726.4|5723.4|5719.9|5716.9|82
1590743100000|2020-05-29 09:05:00|5718.9|5715.9|5723.9|5720.9|5723.9|5720.9|5716.9|5713.9|88
1590743400000|2020-05-29 09:10:00|5724.9|5721.9|5725.9|5722.9|5725.9|5722.9|5722.9|5719.9|99
1590743700000|2020-05-29 09:15:00|5724.4|5721.4|5724.4|5721.4|5726.4|5723.4|5722.9|5719.9|66
1590744000000|2020-05-29 09:20:00|5723.9|5720.9|5726.9|5723.9|5727.4|5724.4|5723.9|5720.9|54
1590744300000|2020-05-29 09:25:00|5726.4|5723.4|5724.9|5721.9|5728.9|5725.9|5724.9|5721.9|61
1590744600000|2020-05-29 09:30:00|5725.9|5722.9|5726.9|5723.9|5728.4|5725.4|5724.9|5721.9|101
1590744900000|2020-05-29 09:35:00|5725.9|5722.9|5726.9|5723.9|5727.9|5724.9|5723.9|5720.9|92
1590745200000|2020-05-29 09:40:00|5726.4|5723.4|5722.9|5719.9|5726.4|5723.4|5722.4|5719.4|169
1590745500000|2020-05-29 09:45:00|5723.4|5720.4|5720.9|5717.9|5725.4|5722.4|5720.4|5717.4|68
1590745800000|2020-05-29 09:50:00|5721.9|5718.9|5729.9|5726.9|5731.9|5728.9|5721.9|5718.9|114
1590746100000|2020-05-29 09:55:00|5730.9|5727.9|5731.9|5728.9|5732.9|5729.9|5728.9|5725.9|95
1590746400000|2020-05-29 10:00:00|5731.4|5728.4|5733.9|5730.9|5738.4|5735.4|5729.9|5726.9|120
1590746700000|2020-05-29 10:05:00|5734.9|5731.9|5737.9|5734.9|5739.4|5736.4|5732.9|5729.9|98
1590747000000|2020-05-29 10:10:00|5738.4|5735.4|5733.9|5730.9|5738.9|5735.9|5731.9|5728.9|127
1590747300000|2020-05-29 10:15:00|5733.4|5730.4|5733.4|5730.4|5735.9|5732.9|5731.4|5728.4|90
1590747600000|2020-05-29 10:20:00|5733.9|5730.9|5727.9|5724.9|5733.9|5730.9|5727.4|5724.4|37
1590747900000|2020-05-29 10:25:00|5727.4|5724.4|5727.9|5724.9|5728.9|5725.9|5726.9|5723.9|43
1590748200000|2020-05-29 10:30:00|5728.9|5725.9|5726.9|5723.9|5730.9|5727.9|5725.9|5722.9|59
1590748500000|2020-05-29 10:35:00|5725.9|5722.9|5726.9|5723.9|5727.9|5724.9|5723.9|5720.9|92
1590748800000|2020-05-29 10:40:00|5725.9|5722.9|5722.4|5719.4|5728.4|5725.4|5721.9|5718.9|83
1590749100000|2020-05-29 10:45:00|5721.9|5718.9|5722.9|5719.9|5724.9|5721.9|5721.9|5718.9|90
1590749400000|2020-05-29 10:50:00|5722.4|5719.4|5722.4|5719.4|5724.9|5721.9|5721.4|5718.4|58
1590749700000|2020-05-29 10:55:00|5722.9|5719.9|5728.9|5725.9|5728.9|5725.9|5721.9|5718.9|71
1590750000000|2020-05-29 11:00:00|5728.4|5725.4|5731.4|5728.4|5735.9|5732.9|5727.9|5724.9|119
1590750300000|2020-05-29 11:05:00|5730.9|5727.9|5729.9|5726.9|5731.4|5728.4|5728.9|5725.9|29
1590750600000|2020-05-29 11:10:00|5730.4|5727.4|5727.9|5724.9|5730.9|5727.9|5725.9|5722.9|71
1590750900000|2020-05-29 11:15:00|5728.9|5725.9|5736.9|5733.9|5736.9|5733.9|5728.4|5725.4|70
1590751200000|2020-05-29 11:20:00|5736.4|5733.4|5734.9|5731.9|5739.9|5736.9|5733.4|5730.4|48
1590751500000|2020-05-29 11:25:00|5733.9|5730.9|5734.9|5731.9|5735.9|5732.9|5731.9|5728.9|51
1590751800000|2020-05-29 11:30:00|5735.4|5732.4|5731.9|5728.9|5735.9|5732.9|5730.9|5727.9|78
1590752100000|2020-05-29 11:35:00|5731.4|5728.4|5729.9|5726.9|5733.9|5730.9|5729.9|5726.9|97
1590752400000|2020-05-29 11:40:00|5729.4|5726.4|5727.9|5724.9|5731.9|5728.9|5726.9|5723.9|83
1590752700000|2020-05-29 11:45:00|5728.4|5725.4|5740.9|5737.9|5740.9|5737.9|5726.9|5723.9|98
1590753000000|2020-05-29 11:50:00|5741.4|5738.4|5738.4|5735.4|5741.4|5738.4|5736.4|5733.4|112
1590753300000|2020-05-29 11:55:00|5737.9|5734.9|5737.9|5734.9|5741.4|5738.4|5736.4|5733.4|62
1590753600000|2020-05-29 12:00:00|5737.4|5734.4|5736.9|5733.9|5738.9|5735.9|5734.4|5731.4|108
1590753900000|2020-05-29 12:05:00|5735.9|5732.9|5739.9|5736.9|5742.9|5739.9|5731.9|5728.9|120
1590754200000|2020-05-29 12:10:00|5739.4|5736.4|5738.9|5735.9|5740.9|5737.9|5737.4|5734.4|110
1590754500000|2020-05-29 12:15:00|5738.4|5735.4|5738.4|5735.4|5738.9|5735.9|5735.9|5732.9|104
1590754800000|2020-05-29 12:20:00|5737.9|5734.9|5733.4|5730.4|5743.9|5740.9|5732.4|5729.4|91
1590755100000|2020-05-29 12:25:00|5732.9|5729.9|5735.9|5732.9|5737.9|5734.9|5732.9|5729.9|92
1590755400000|2020-05-29 12:30:00|5736.9|5733.9|5727.9|5724.9|5739.4|5736.4|5724.9|5721.9|113
1590755700000|2020-05-29 12:35:00|5727.4|5724.4|5725.9|5722.9|5730.9|5727.9|5724.9|5721.9|74
1590756000000|2020-05-29 12:40:00|5726.9|5723.9|5724.9|5721.9|5726.9|5723.9|5722.9|5719.9|90
1590756300000|2020-05-29 12:45:00|5723.9|5720.9|5726.9|5723.9|5727.4|5724.4|5721.9|5718.9|213
1590756600000|2020-05-29 12:50:00|5727.9|5724.9|5730.9|5727.9|5732.4|5729.4|5724.9|5721.9|61
1590756900000|2020-05-29 12:55:00|5729.9|5726.9|5721.9|5718.9|5730.4|5727.4|5721.9|5718.9|87
1590757200000|2020-05-29 13:00:00|5720.9|5717.9|5715.9|5712.9|5724.9|5721.9|5715.4|5712.4|102
1590757500000|2020-05-29 13:05:00|5716.4|5713.4|5712.4|5709.4|5716.4|5713.4|5711.9|5708.9|93
1590757800000|2020-05-29 13:10:00|5711.9|5708.9|5716.4|5713.4|5716.9|5713.9|5710.9|5707.9|136
1590758100000|2020-05-29 13:15:00|5716.9|5713.9|5715.9|5712.9|5717.4|5714.4|5713.4|5710.4|95
1590758400000|2020-05-29 13:20:00|5714.9|5711.9|5712.4|5709.4|5718.9|5715.9|5712.4|5709.4|194
1590758700000|2020-05-29 13:25:00|5712.9|5709.9|5715.4|5712.4|5718.9|5715.9|5712.9|5709.9|191
1590759000000|2020-05-29 13:30:00|5714.9|5711.9|5713.4|5710.4|5717.4|5714.4|5708.9|5705.9|255
1590759300000|2020-05-29 13:35:00|5712.9|5709.9|5711.4|5708.4|5716.4|5713.4|5708.9|5705.9|147
1590759600000|2020-05-29 13:40:00|5710.9|5707.9|5711.4|5708.4|5716.4|5713.4|5707.4|5704.4|184
1590759900000|2020-05-29 13:45:00|5711.9|5708.9|5722.9|5719.9|5724.9|5721.9|5709.4|5706.4|399
1590760200000|2020-05-29 13:50:00|5722.4|5719.4|5719.9|5716.9|5725.4|5722.4|5718.4|5715.4|144
1590760500000|2020-05-29 13:55:00|5719.4|5716.4|5712.9|5709.9|5722.9|5719.9|5707.9|5704.9|211
1590760800000|2020-05-29 14:00:00|5715.4|5712.4|5715.4|5712.4|5717.9|5714.9|5710.4|5707.4|174
1590761100000|2020-05-29 14:05:00|5715.9|5712.9|5701.9|5698.9|5720.9|5717.9|5701.9|5698.9|166
1590761400000|2020-05-29 14:10:00|5702.4|5699.4|5703.4|5700.4|5704.9|5701.9|5698.4|5695.4|143
1590761700000|2020-05-29 14:15:00|5703.9|5700.9|5705.4|5702.4|5706.9|5703.9|5699.9|5696.9|143
1590762000000|2020-05-29 14:20:00|5705.9|5702.9|5708.4|5705.4|5711.4|5708.4|5701.9|5698.9|215
1590762300000|2020-05-29 14:25:00|5708.9|5705.9|5700.4|5697.4|5710.9|5707.9|5694.4|5691.4|219
1590762600000|2020-05-29 14:30:00|5700.9|5697.9|5703.9|5700.9|5708.9|5705.9|5700.4|5697.4|126
1590762900000|2020-05-29 14:35:00|5703.4|5700.4|5700.4|5697.4|5706.4|5703.4|5697.9|5694.9|97
1590763200000|2020-05-29 14:40:00|5699.9|5696.9|5696.9|5693.9|5701.4|5698.4|5692.4|5689.4|190
1590763500000|2020-05-29 14:45:00|5697.4|5694.4|5693.9|5690.9|5700.4|5697.4|5692.9|5689.9|150
1590763800000|2020-05-29 14:50:00|5694.4|5691.4|5690.9|5687.9|5696.9|5693.9|5689.9|5686.9|148
1590764100000|2020-05-29 14:55:00|5690.4|5687.4|5693.9|5690.9|5697.9|5694.9|5689.9|5686.9|125
1590764400000|2020-05-29 15:00:00|5694.9|5691.9|5689.4|5686.4|5700.9|5697.9|5686.9|5683.9|128
1590764700000|2020-05-29 15:05:00|5689.9|5686.9|5693.4|5690.4|5697.9|5694.9|5688.9|5685.9|155
1590765000000|2020-05-29 15:10:00|5693.9|5690.9|5703.9|5700.9|5704.4|5701.4|5693.9|5690.9|93
1590765300000|2020-05-29 15:15:00|5703.4|5700.4|5701.4|5698.4|5704.9|5701.9|5699.4|5696.4|115
1590765600000|2020-05-29 15:20:00|5701.9|5698.9|5698.9|5695.9|5704.9|5701.9|5698.9|5695.9|90
1590765900000|2020-05-29 15:25:00|5698.4|5695.4|5694.9|5691.9|5701.4|5698.4|5692.9|5689.9|180
1590766200000|2020-05-29 15:30:00|5694.4|5691.4|5691.9|5688.9|5698.9|5695.9|5687.9|5684.9|125
1590766500000|2020-05-29 15:35:00|5692.9|5689.9|5698.9|5695.9|5702.9|5699.9|5690.4|5687.4|76
1590766800000|2020-05-29 15:40:00|5699.4|5696.4|5694.4|5691.4|5700.9|5697.9|5692.4|5689.4|106
1590767100000|2020-05-29 15:45:00|5693.9|5690.9|5697.9|5694.9|5699.9|5696.9|5691.9|5688.9|101
1590767400000|2020-05-29 15:50:00|5697.4|5694.4|5690.9|5687.9|5698.9|5695.9|5690.4|5687.4|146
1590767700000|2020-05-29 15:55:00|5690.4|5687.4|5686.9|5683.9|5692.9|5689.9|5686.9|5683.9|188
1590768000000|2020-05-29 16:00:00|5687.9|5684.9|5689.4|5686.4|5691.9|5688.9|5685.9|5682.9|134
1590768300000|2020-05-29 16:05:00|5689.9|5686.9|5684.9|5681.9|5690.9|5687.9|5683.9|5680.9|117
1590768600000|2020-05-29 16:10:00|5685.4|5682.4|5681.9|5678.9|5687.9|5684.9|5680.9|5677.9|71
1590768900000|2020-05-29 16:15:00|5681.4|5678.4|5677.4|5674.4|5682.4|5679.4|5676.9|5673.9|135
1590769200000|2020-05-29 16:20:00|5676.9|5673.9|5677.9|5674.9|5679.4|5676.4|5675.9|5672.9|64
1590769500000|2020-05-29 16:25:00|5676.9|5673.9|5678.9|5675.9|5679.9|5676.9|5676.9|5673.9|38
1590769800000|2020-05-29 16:30:00|5678.4|5675.4|5675.9|5672.9|5678.9|5675.9|5675.9|5672.9|59
1590770100000|2020-05-29 16:35:00|5676.9|5673.9|5679.9|5676.9|5680.4|5677.4|5674.9|5671.9|52
1590770400000|2020-05-29 16:40:00|5679.4|5676.4|5676.9|5673.9|5679.9|5676.9|5675.4|5672.4|54
1590770700000|2020-05-29 16:45:00|5675.9|5672.9|5669.9|5666.9|5675.9|5672.9|5669.9|5666.9|63
1590771000000|2020-05-29 16:50:00|5668.9|5665.9|5660.4|5657.4|5670.9|5667.9|5654.4|5651.4|323
1590771300000|2020-05-29 16:55:00|5659.9|5656.9|5685.4|5682.4|5694.9|5691.9|5658.4|5655.4|289
1590771600000|2020-05-29 17:00:00|5685.9|5682.9|5673.9|5670.9|5687.9|5684.9|5673.9|5670.9|112
1590771900000|2020-05-29 17:05:00|5674.4|5671.4|5676.4|5673.4|5679.9|5676.9|5670.9|5667.9|145
1590772200000|2020-05-29 17:10:00|5675.9|5672.9|5676.9|5673.9|5679.4|5676.4|5671.9|5668.9|64
1590772500000|2020-05-29 17:15:00|5677.4|5674.4|5674.4|5671.4|5680.4|5677.4|5673.4|5670.4|46
1590772800000|2020-05-29 17:20:00|5674.9|5671.9|5671.4|5668.4|5677.4|5674.4|5670.9|5667.9|87
1590773100000|2020-05-29 17:25:00|5670.9|5667.9|5669.9|5666.9|5672.4|5669.4|5667.9|5664.9|67
1590773400000|2020-05-29 17:30:00|5669.4|5666.4|5667.4|5664.4|5670.4|5667.4|5666.9|5663.9|87
1590773700000|2020-05-29 17:35:00|5666.9|5663.9|5664.4|5661.4|5666.9|5663.9|5662.9|5659.9|78
1590774000000|2020-05-29 17:40:00|5663.9|5660.9|5663.4|5660.4|5665.9|5662.9|5660.9|5657.9|66
1590774300000|2020-05-29 17:45:00|5662.9|5659.9|5664.4|5661.4|5666.4|5663.4|5660.9|5657.9|65
1590774600000|2020-05-29 17:50:00|5664.9|5661.9|5661.9|5658.9|5665.4|5662.4|5659.9|5656.9|84
1590774900000|2020-05-29 17:55:00|5663.4|5660.4|5661.4|5658.4|5663.9|5660.9|5661.4|5658.4|71
1590775200000|2020-05-29 18:00:00|5660.9|5657.9|5659.4|5656.4|5664.9|5661.9|5659.4|5656.4|119
1590775500000|2020-05-29 18:05:00|5659.9|5656.9|5676.4|5673.4|5677.4|5674.4|5657.9|5654.9|303
1590775800000|2020-05-29 18:10:00|5676.9|5673.9|5673.4|5670.4|5680.4|5677.4|5671.9|5668.9|129
1590776100000|2020-05-29 18:15:00|5673.9|5670.9|5681.4|5678.4|5681.4|5678.4|5672.9|5669.9|47
1590776400000|2020-05-29 18:20:00|5680.9|5677.9|5680.9|5677.9|5682.9|5679.9|5676.9|5673.9|65
1590776700000|2020-05-29 18:25:00|5681.4|5678.4|5685.4|5682.4|5686.4|5683.4|5679.4|5676.4|70
1590777000000|2020-05-29 18:30:00|5684.9|5681.9|5682.4|5679.4|5686.9|5683.9|5678.9|5675.9|77
1590777300000|2020-05-29 18:35:00|5681.9|5678.9|5672.4|5669.4|5683.9|5680.9|5672.4|5669.4|70
1590777600000|2020-05-29 18:40:00|5672.9|5669.9|5668.4|5665.4|5674.4|5671.4|5667.9|5664.9|51
1590777900000|2020-05-29 18:45:00|5668.9|5665.9|5665.4|5662.4|5675.4|5672.4|5665.4|5662.4|192
1590778200000|2020-05-29 18:50:00|5664.9|5661.9|5651.9|5648.9|5665.9|5662.9|5644.9|5641.9|323
1590778500000|2020-05-29 18:55:00|5651.4|5648.4|5681.9|5678.9|5681.9|5678.9|5645.9|5642.9|327
1590778800000|2020-05-29 19:00:00|5681.4|5678.4|5699.9|5696.9|5699.9|5696.9|5681.4|5678.4|254
1590779100000|2020-05-29 19:05:00|5700.4|5697.4|5695.4|5692.4|5700.9|5697.9|5692.4|5689.4|79
1590779400000|2020-05-29 19:10:00|5694.9|5691.9|5694.9|5691.9|5705.9|5702.9|5691.9|5688.9|116
1590779700000|2020-05-29 19:15:00|5695.4|5692.4|5698.4|5695.4|5699.9|5696.9|5690.4|5687.4|73
1590780000000|2020-05-29 19:20:00|5698.9|5695.9|5706.4|5703.4|5707.4|5704.4|5697.9|5694.9|88
1590780300000|2020-05-29 19:25:00|5705.9|5702.9|5693.4|5690.4|5705.9|5702.9|5692.4|5689.4|88
1590780600000|2020-05-29 19:30:00|5693.9|5690.9|5703.4|5700.4|5705.4|5702.4|5693.4|5690.4|190
1590780900000|2020-05-29 19:35:00|5703.9|5700.9|5708.9|5705.9|5710.4|5707.4|5702.4|5699.4|83
1590781200000|2020-05-29 19:40:00|5707.9|5704.9|5697.4|5694.4|5707.9|5704.9|5695.4|5692.4|260
1590781500000|2020-05-29 19:45:00|5696.9|5693.9|5687.4|5684.4|5699.9|5696.9|5685.9|5682.9|242
1590781800000|2020-05-29 19:50:00|5691.4|5688.4|5695.9|5692.9|5700.4|5697.4|5687.9|5684.9|294
1590782100000|2020-05-29 19:55:00|5694.9|5691.9|5693.9|5690.9|5700.9|5697.9|5691.4|5688.4|358
1590782400000|2020-05-29 20:00:00|5692.4|5689.4|5705.9|5702.9|5707.4|5704.4|5690.9|5687.9|83
1590782700000|2020-05-29 20:05:00|5705.4|5702.4|5710.9|5707.9|5711.4|5708.4|5704.9|5701.9|43
1590783000000|2020-05-29 20:10:00|5711.4|5708.4|5710.4|5707.4|5711.4|5708.4|5708.4|5705.4|32
1590783300000|2020-05-29 20:15:00|5710.9|5707.9|5710.4|5707.4|5711.9|5708.9|5710.4|5707.4|9
1590783600000|2020-05-29 20:20:00|5710.9|5707.9|5711.4|5708.4|5711.9|5708.9|5709.9|5706.9|8
1590783900000|2020-05-29 20:25:00|5710.9|5707.9|5709.4|5706.4|5710.9|5707.9|5709.4|5706.4|3
1590784200000|2020-05-29 20:30:00|5709.9|5706.9|5714.4|5711.4|5714.4|5711.4|5709.4|5706.4|17
1590784500000|2020-05-29 20:35:00|5713.9|5710.9|5718.9|5715.9|5718.9|5715.9|5713.9|5710.9|29
1590784800000|2020-05-29 20:40:00|5719.4|5716.4|5720.4|5717.4|5723.4|5720.4|5719.4|5716.4|46
1590785100000|2020-05-29 20:45:00|5719.9|5716.9|5721.4|5718.4|5721.9|5718.9|5719.4|5716.4|26
1590785400000|2020-05-29 20:50:00|5720.9|5717.9|5719.4|5716.4|5723.4|5720.4|5719.4|5716.4|32
1590785700000|2020-05-29 20:55:00|5720.4|5717.4|5726.4|5723.4|5726.4|5723.4|5718.4|5715.4|60
1590962400000|2020-05-31 22:00:00|5654.8|5650.8|5645.2|5641.2|5671.1|5667.1|5643.4|5639.4|0
1590962700000|2020-05-31 22:05:00|5644.9|5640.9|5668.1|5664.1|5679.4|5675.4|5644.7|5640.7|0
1590963000000|2020-05-31 22:10:00|5668.7|5664.7|5667.2|5663.2|5678.1|5674.1|5661.4|5657.4|0
1590963300000|2020-05-31 22:15:00|5666.3|5662.3|5661.1|5657.1|5667.2|5663.2|5647|5643|0
1590963600000|2020-05-31 22:20:00|5661.6|5657.6|5670.4|5666.4|5670.4|5666.4|5658.3|5654.3|0
1590963900000|2020-05-31 22:25:00|5673.2|5669.2|5684.6|5680.6|5684.6|5680.6|5669.3|5665.3|0
1590964200000|2020-05-31 22:30:00|5684.9|5680.9|5679.4|5675.4|5685.5|5681.5|5676.6|5672.6|0
1590964500000|2020-05-31 22:35:00|5680.1|5676.1|5684.4|5680.4|5688.8|5684.8|5678.7|5674.7|0
1590964800000|2020-05-31 22:40:00|5684.5|5680.5|5679.9|5675.9|5685|5681|5678.4|5674.4|0
1590965100000|2020-05-31 22:45:00|5679.3|5675.3|5682.7|5678.7|5685.5|5681.5|5676|5672|0
1590965400000|2020-05-31 22:50:00|5683|5679|5685.8|5681.8|5689.9|5685.9|5680.4|5676.4|0
1590965700000|2020-05-31 22:55:00|5685.5|5681.5|5688.5|5684.5|5689.6|5685.6|5681.8|5677.8|0
1590966000000|2020-05-31 23:00:00|5688|5684|5685.9|5681.9|5689.3|5685.3|5685.3|5681.3|0
1590966300000|2020-05-31 23:05:00|5686.4|5682.4|5680|5676|5686.4|5682.4|5678.7|5674.7|0
1590966600000|2020-05-31 23:10:00|5680.5|5676.5|5681.6|5677.6|5685.7|5681.7|5679.7|5675.7|0
1590966900000|2020-05-31 23:15:00|5682.2|5678.2|5680.9|5676.9|5682.6|5678.6|5675.6|5671.6|0
1590967200000|2020-05-31 23:20:00|5681.4|5677.4|5686.5|5682.5|5687|5683|5681.1|5677.1|0
1590967500000|2020-05-31 23:25:00|5687|5683|5688.3|5684.3|5689.9|5685.9|5683.6|5679.6|0
1590967800000|2020-05-31 23:30:00|5688.9|5684.9|5685.8|5681.8|5690.3|5686.3|5681.8|5677.8|0
1590968100000|2020-05-31 23:35:00|5686.1|5682.1|5687.6|5683.6|5687.6|5683.6|5684.2|5680.2|0
1590968400000|2020-05-31 23:40:00|5687|5683|5691.3|5687.3|5694.8|5690.8|5685.9|5681.9|0
1590968700000|2020-05-31 23:45:00|5691.8|5687.8|5679.3|5675.3|5692.4|5688.4|5678.7|5674.7|0
1590969000000|2020-05-31 23:50:00|5679.4|5677.4|5688.9|5686.9|5692.4|5690.4|5674.9|5672.9|1431
1590969300000|2020-05-31 23:55:00|5689.4|5687.4|5699.4|5697.4|5699.9|5697.9|5684.4|5682.4|747
1590969600000|2020-06-01 00:00:00|5698.9|5696.9|5696.4|5695.4|5703.9|5702.9|5687.9|5686.9|1390
1590969900000|2020-06-01 00:05:00|5697.4|5696.4|5707.9|5706.9|5710.9|5709.9|5696.9|5695.9|1032
1590970200000|2020-06-01 00:10:00|5706.4|5705.4|5704.4|5703.4|5711.9|5710.9|5700.9|5699.9|900
1590970500000|2020-06-01 00:15:00|5703.9|5702.9|5710.9|5709.9|5714.9|5713.9|5702.4|5701.4|1028
1590970800000|2020-06-01 00:20:00|5711.9|5710.9|5719.9|5718.9|5720.9|5719.9|5711.9|5710.9|933
1590971100000|2020-06-01 00:25:00|5719.4|5718.4|5722.9|5721.9|5726.9|5725.9|5712.9|5711.9|820
1590971400000|2020-06-01 00:30:00|5720.9|5719.9|5732.9|5731.9|5737.9|5736.9|5720.9|5719.9|842
1590971700000|2020-06-01 00:35:00|5731.9|5730.9|5725.9|5724.9|5732.9|5731.9|5725.9|5724.9|510
1590972000000|2020-06-01 00:40:00|5724.9|5723.9|5732.9|5731.9|5734.9|5733.9|5723.9|5722.9|466
1590972300000|2020-06-01 00:45:00|5732.4|5731.4|5734.9|5733.9|5735.4|5734.4|5724.9|5723.9|449
1590972600000|2020-06-01 00:50:00|5734.4|5733.4|5739.9|5738.9|5744.9|5743.9|5733.9|5732.9|568
1590972900000|2020-06-01 00:55:00|5738.9|5737.9|5744.9|5743.9|5744.9|5743.9|5735.9|5734.9|313
1590973200000|2020-06-01 01:00:00|5744.4|5743.4|5741.4|5740.4|5747.9|5746.9|5735.9|5734.9|452
1590973500000|2020-06-01 01:05:00|5740.9|5739.9|5754.9|5753.9|5754.9|5753.9|5740.9|5739.9|450
1590973800000|2020-06-01 01:10:00|5755.9|5754.9|5761.4|5760.4|5761.9|5760.9|5752.9|5751.9|452
1590974100000|2020-06-01 01:15:00|5760.9|5759.9|5765.9|5764.9|5768.9|5767.9|5759.9|5758.9|575
1590974400000|2020-06-01 01:20:00|5766.4|5765.4|5769.9|5768.9|5770.9|5769.9|5760.9|5759.9|526
1590974700000|2020-06-01 01:25:00|5770.9|5769.9|5772.4|5771.4|5772.4|5771.4|5764.9|5763.9|388
1590975000000|2020-06-01 01:30:00|5772.9|5771.9|5772.9|5771.9|5781.9|5780.9|5770.4|5769.4|735
1590975300000|2020-06-01 01:35:00|5773.4|5772.4|5775.9|5774.9|5780.9|5779.9|5769.4|5768.4|576
1590975600000|2020-06-01 01:40:00|5776.4|5775.4|5779.9|5778.9|5781.9|5780.9|5773.9|5772.9|425
1590975900000|2020-06-01 01:45:00|5781.9|5780.9|5787.9|5786.9|5793.9|5792.9|5781.9|5780.9|598
1590976200000|2020-06-01 01:50:00|5788.9|5787.9|5791.4|5790.4|5792.9|5791.9|5784.4|5783.4|478
1590976500000|2020-06-01 01:55:00|5791.9|5790.9|5789.9|5788.9|5796.4|5795.4|5786.4|5785.4|434
1590976800000|2020-06-01 02:00:00|5790.9|5789.9|5788.9|5787.9|5795.9|5794.9|5785.9|5784.9|501
1590977100000|2020-06-01 02:05:00|5789.4|5788.4|5791.9|5790.9|5792.9|5791.9|5785.9|5784.9|271
1590977400000|2020-06-01 02:10:00|5792.4|5791.4|5792.9|5791.9|5794.4|5793.4|5785.9|5784.9|368
1590977700000|2020-06-01 02:15:00|5793.4|5792.4|5789.9|5788.9|5798.4|5797.4|5787.4|5786.4|311
1590978000000|2020-06-01 02:20:00|5788.4|5787.4|5797.4|5796.4|5801.9|5800.9|5788.4|5787.4|321
1590978300000|2020-06-01 02:25:00|5797.9|5796.9|5798.9|5797.9|5805.9|5804.9|5797.9|5796.9|270
1590978600000|2020-06-01 02:30:00|5799.9|5798.9|5795.9|5794.9|5800.9|5799.9|5793.9|5792.9|326
1590978900000|2020-06-01 02:35:00|5795.4|5794.4|5796.4|5795.4|5800.9|5799.9|5789.9|5788.9|618
1590979200000|2020-06-01 02:40:00|5795.9|5794.9|5803.4|5802.4|5805.9|5804.9|5795.4|5794.4|289
1590979500000|2020-06-01 02:45:00|5802.9|5801.9|5799.9|5798.9|5804.9|5803.9|5797.9|5796.9|309
1590979800000|2020-06-01 02:50:00|5799.4|5798.4|5805.9|5804.9|5807.4|5806.4|5798.9|5797.9|304
1590980100000|2020-06-01 02:55:00|5806.4|5805.4|5808.9|5807.9|5809.9|5808.9|5804.9|5803.9|214
1590980400000|2020-06-01 03:00:00|5807.9|5806.9|5806.9|5805.9|5811.9|5810.9|5805.4|5804.4|232
1590980700000|2020-06-01 03:05:00|5807.9|5806.9|5801.9|5800.9|5808.4|5807.4|5799.9|5798.9|256
1590981000000|2020-06-01 03:10:00|5802.4|5801.4|5802.9|5801.9|5803.9|5802.9|5798.4|5797.4|239
1590981300000|2020-06-01 03:15:00|5802.4|5801.4|5800.9|5799.9|5804.9|5803.9|5798.9|5797.9|265
1590981600000|2020-06-01 03:20:00|5800.4|5799.4|5797.9|5796.9|5800.9|5799.9|5795.9|5794.9|255
1590981900000|2020-06-01 03:25:00|5798.9|5797.9|5798.9|5797.9|5799.9|5798.9|5796.9|5795.9|175
1590982200000|2020-06-01 03:30:00|5797.9|5796.9|5799.4|5798.4|5802.9|5801.9|5796.9|5795.9|261
1590982500000|2020-06-01 03:35:00|5798.9|5797.9|5804.9|5803.9|5805.9|5804.9|5797.9|5796.9|195
1590982800000|2020-06-01 03:40:00|5803.9|5802.9|5813.4|5812.4|5813.9|5812.9|5803.9|5802.9|354
1590983100000|2020-06-01 03:45:00|5812.9|5811.9|5807.9|5806.9|5813.4|5812.4|5804.9|5803.9|173
1590983400000|2020-06-01 03:50:00|5808.9|5807.9|5800.9|5799.9|5810.9|5809.9|5800.9|5799.9|278
1590983700000|2020-06-01 03:55:00|5801.4|5800.4|5792.4|5791.4|5802.4|5801.4|5792.4|5791.4|331
1590984000000|2020-06-01 04:00:00|5792.9|5791.9|5790.9|5789.9|5796.4|5795.4|5789.4|5788.4|199
1590984300000|2020-06-01 04:05:00|5789.9|5788.9|5793.9|5792.9|5794.4|5793.4|5789.9|5788.9|199
1590984600000|2020-06-01 04:10:00|5794.4|5793.4|5793.9|5792.9|5798.9|5797.9|5791.9|5790.9|238
1590984900000|2020-06-01 04:15:00|5792.9|5791.9|5791.9|5790.9|5793.4|5792.4|5789.9|5788.9|223
1590985200000|2020-06-01 04:20:00|5791.4|5790.4|5794.9|5793.9|5795.9|5794.9|5789.9|5788.9|172
1590985500000|2020-06-01 04:25:00|5795.4|5794.4|5795.9|5794.9|5796.9|5795.9|5794.4|5793.4|154
1590985800000|2020-06-01 04:30:00|5796.9|5795.9|5794.9|5793.9|5797.9|5796.9|5793.4|5792.4|148
1590986100000|2020-06-01 04:35:00|5793.9|5792.9|5788.9|5787.9|5794.9|5793.9|5788.9|5787.9|187
1590986400000|2020-06-01 04:40:00|5789.9|5788.9|5784.9|5783.9|5789.9|5788.9|5783.9|5782.9|322
1590986700000|2020-06-01 04:45:00|5783.9|5782.9|5782.9|5781.9|5784.9|5783.9|5779.9|5778.9|280
1590987000000|2020-06-01 04:50:00|5783.4|5782.4|5792.9|5791.9|5792.9|5791.9|5783.4|5782.4|239
1590987300000|2020-06-01 04:55:00|5793.4|5792.4|5794.9|5793.9|5796.4|5795.4|5791.4|5790.4|234
1590987600000|2020-06-01 05:00:00|5793.9|5792.9|5791.9|5790.9|5794.9|5793.9|5788.4|5787.4|281
1590987900000|2020-06-01 05:05:00|5791.4|5790.4|5787.9|5786.9|5791.4|5790.4|5781.9|5780.9|379
1590988200000|2020-06-01 05:10:00|5788.4|5787.4|5793.4|5792.4|5793.4|5792.4|5784.9|5783.9|325
1590988500000|2020-06-01 05:15:00|5792.9|5791.9|5794.9|5793.9|5799.9|5798.9|5792.9|5791.9|341
1590988800000|2020-06-01 05:20:00|5795.4|5794.4|5802.9|5801.9|5805.9|5804.9|5794.9|5793.9|325
1590989100000|2020-06-01 05:25:00|5803.9|5802.9|5799.9|5798.9|5803.9|5802.9|5796.9|5795.9|227
1590989400000|2020-06-01 05:30:00|5798.9|5797.9|5800.9|5799.9|5802.4|5801.4|5796.9|5795.9|255
1590989700000|2020-06-01 05:35:00|5800.4|5799.4|5798.9|5797.9|5800.9|5799.9|5795.9|5794.9|276
1590990000000|2020-06-01 05:40:00|5799.4|5798.4|5800.9|5799.9|5800.9|5799.9|5796.9|5795.9|248
1590990300000|2020-06-01 05:45:00|5800.4|5799.4|5800.4|5799.4|5806.9|5805.9|5799.4|5798.4|314
1590990600000|2020-06-01 05:50:00|5799.9|5798.9|5801.9|5800.9|5802.9|5801.9|5798.9|5797.9|191
1590990900000|2020-06-01 05:55:00|5801.4|5800.4|5803.9|5802.9|5805.4|5804.4|5799.9|5798.9|364
1590991200000|2020-06-01 06:00:00|5804.4|5802.4|5804.4|5802.4|5807.4|5805.4|5796.9|5794.9|1416
1590991500000|2020-06-01 06:05:00|5804.9|5802.9|5819.4|5817.4|5822.4|5820.4|5804.4|5802.4|2704
1590991800000|2020-06-01 06:10:00|5819.9|5817.9|5822.4|5820.4|5823.4|5821.4|5818.4|5816.4|1253
1590992100000|2020-06-01 06:15:00|5821.9|5819.9|5824.4|5822.4|5825.4|5823.4|5821.4|5819.4|607
1590992400000|2020-06-01 06:20:00|5825.4|5823.4|5825.4|5823.4|5826.4|5824.4|5821.9|5819.9|632
1590992700000|2020-06-01 06:25:00|5824.9|5822.9|5828.9|5826.9|5829.9|5827.9|5820.4|5818.4|1000
1590993000000|2020-06-01 06:30:00|5828.5|5824.5|5824.3|5820.3|5829.2|5825.2|5824.3|5820.3|0
1590993300000|2020-06-01 06:35:00|5823.9|5819.9|5826.2|5822.2|5828.3|5824.3|5823.4|5819.4|0
1590993600000|2020-06-01 06:40:00|5826.6|5822.6|5842.1|5838.1|5842.1|5838.1|5824.4|5820.4|0
1590993900000|2020-06-01 06:45:00|5841.7|5837.7|5835.3|5831.3|5848.3|5844.3|5834.4|5830.4|0
1590994200000|2020-06-01 06:50:00|5835.2|5831.2|5838.4|5834.4|5839.2|5835.2|5834|5830|0
1590994500000|2020-06-01 06:55:00|5838.2|5834.2|5835.3|5831.3|5838.3|5834.3|5833.8|5829.8|0
1590994800000|2020-06-01 07:00:00|5835.4|5831.4|5837.5|5833.5|5839.5|5835.5|5832.6|5828.6|0
1590995100000|2020-06-01 07:05:00|5837.3|5833.3|5832|5828|5838.8|5834.8|5831.2|5827.2|0
1590995400000|2020-06-01 07:10:00|5832.1|5828.1|5831.9|5828.9|5834.9|5831.9|5829.4|5826.4|289
1590995700000|2020-06-01 07:15:00|5832.9|5829.9|5838.9|5835.9|5838.9|5835.9|5830.9|5827.9|166
1590996000000|2020-06-01 07:20:00|5839.9|5836.9|5840.9|5837.9|5843.9|5840.9|5837.9|5834.9|195
1590996300000|2020-06-01 07:25:00|5841.9|5838.9|5835.9|5832.9|5842.9|5839.9|5833.9|5830.9|71
1590996600000|2020-06-01 07:30:00|5836.9|5833.9|5835.9|5832.9|5837.9|5834.9|5832.9|5829.9|117
1590996900000|2020-06-01 07:35:00|5835.4|5832.4|5833.9|5830.9|5837.9|5834.9|5831.9|5828.9|66
1590997200000|2020-06-01 07:40:00|5832.9|5829.9|5836.9|5833.9|5837.9|5834.9|5831.9|5828.9|104
1590997500000|2020-06-01 07:45:00|5837.9|5834.9|5834.9|5831.9|5839.9|5836.9|5831.9|5828.9|100
1590997800000|2020-06-01 07:50:00|5835.4|5832.4|5833.9|5830.9|5835.4|5832.4|5830.9|5827.9|64
1590998100000|2020-06-01 07:55:00|5832.9|5829.9|5831.9|5828.9|5833.9|5830.9|5828.9|5825.9|160
1590998400000|2020-06-01 08:00:00|5832.9|5829.9|5829.9|5826.9|5832.9|5829.9|5828.4|5825.4|184
1590998700000|2020-06-01 08:05:00|5829.4|5826.4|5808.9|5805.9|5829.4|5826.4|5800.9|5797.9|730
1590999000000|2020-06-01 08:10:00|5809.4|5806.4|5803.9|5800.9|5814.9|5811.9|5800.9|5797.9|199
1590999300000|2020-06-01 08:15:00|5803.4|5800.4|5795.9|5792.9|5803.4|5800.4|5784.9|5781.9|359
1590999600000|2020-06-01 08:20:00|5796.9|5793.9|5786.9|5783.9|5796.9|5793.9|5781.9|5778.9|173
1590999900000|2020-06-01 08:25:00|5787.4|5784.4|5797.9|5794.9|5798.4|5795.4|5782.9|5779.9|87
1591000200000|2020-06-01 08:30:00|5796.9|5793.9|5793.9|5790.9|5797.9|5794.9|5790.9|5787.9|64
1591000500000|2020-06-01 08:35:00|5794.4|5791.4|5797.9|5794.9|5801.9|5798.9|5790.4|5787.4|69
1591000800000|2020-06-01 08:40:00|5798.4|5795.4|5797.9|5794.9|5798.9|5795.9|5793.9|5790.9|74
1591001100000|2020-06-01 08:45:00|5798.4|5795.4|5804.9|5801.9|5804.9|5801.9|5793.9|5790.9|81
1591001400000|2020-06-01 08:50:00|5805.4|5802.4|5801.9|5798.9|5808.4|5805.4|5801.9|5798.9|149
1591001700000|2020-06-01 08:55:00|5802.4|5799.4|5797.9|5794.9|5802.9|5799.9|5795.4|5792.4|125
1591002000000|2020-06-01 09:00:00|5798.9|5795.9|5796.9|5793.9|5798.9|5795.9|5791.9|5788.9|210
1591002300000|2020-06-01 09:05:00|5797.4|5794.4|5797.4|5794.4|5797.9|5794.9|5794.9|5791.9|63
1591002600000|2020-06-01 09:10:00|5796.9|5793.9|5793.9|5790.9|5796.9|5793.9|5789.9|5786.9|49
1591002900000|2020-06-01 09:15:00|5794.4|5791.4|5797.4|5794.4|5797.9|5794.9|5793.4|5790.4|23
1591003200000|2020-06-01 09:20:00|5797.9|5794.9|5796.4|5793.4|5801.9|5798.9|5794.9|5791.9|37
1591003500000|2020-06-01 09:25:00|5796.9|5793.9|5797.9|5794.9|5801.9|5798.9|5794.4|5791.4|22
1591003800000|2020-06-01 09:30:00|5796.9|5793.9|5806.9|5803.9|5806.9|5803.9|5796.9|5793.9|48
1591004100000|2020-06-01 09:35:00|5807.4|5804.4|5805.9|5802.9|5807.4|5804.4|5803.9|5800.9|22
1591004400000|2020-06-01 09:40:00|5805.4|5802.4|5805.9|5802.9|5806.4|5803.4|5800.9|5797.9|20
1591004700000|2020-06-01 09:45:00|5805.4|5802.4|5795.9|5792.9|5805.9|5802.9|5793.9|5790.9|92
1591005000000|2020-06-01 09:50:00|5796.4|5793.4|5792.4|5789.4|5796.9|5793.9|5790.9|5787.9|62
1591005300000|2020-06-01 09:55:00|5792.9|5789.9|5793.4|5790.4|5794.9|5791.9|5789.9|5786.9|29
1591005600000|2020-06-01 10:00:00|5793.9|5790.9|5791.4|5788.4|5793.9|5790.9|5787.4|5784.4|67
1591005900000|2020-06-01 10:05:00|5790.9|5787.9|5798.9|5795.9|5799.4|5796.4|5790.9|5787.9|86
1591006200000|2020-06-01 10:10:00|5799.4|5796.4|5800.4|5797.4|5802.9|5799.9|5798.9|5795.9|35
1591006500000|2020-06-01 10:15:00|5800.9|5797.9|5804.4|5801.4|5805.4|5802.4|5800.9|5797.9|28
1591006800000|2020-06-01 10:20:00|5804.9|5801.9|5810.4|5807.4|5810.9|5807.9|5804.9|5801.9|91
1591007100000|2020-06-01 10:25:00|5810.9|5807.9|5807.9|5804.9|5812.4|5809.4|5805.4|5802.4|19
1591007400000|2020-06-01 10:30:00|5808.4|5805.4|5805.4|5802.4|5810.4|5807.4|5801.9|5798.9|39
1591007700000|2020-06-01 10:35:00|5804.9|5801.9|5805.9|5802.9|5807.4|5804.4|5803.9|5800.9|34
1591008000000|2020-06-01 10:40:00|5806.4|5803.4|5805.9|5802.9|5809.9|5806.9|5805.9|5802.9|49
1591008300000|2020-06-01 10:45:00|5806.4|5803.4|5809.4|5806.4|5810.4|5807.4|5805.9|5802.9|50
1591008600000|2020-06-01 10:50:00|5809.9|5806.9|5813.4|5810.4|5814.9|5811.9|5808.4|5805.4|44
1591008900000|2020-06-01 10:55:00|5812.9|5809.9|5818.9|5815.9|5818.9|5815.9|5812.9|5809.9|49
1591009200000|2020-06-01 11:00:00|5819.4|5816.4|5817.9|5814.9|5822.4|5819.4|5817.4|5814.4|40
1591009500000|2020-06-01 11:05:00|5818.4|5815.4|5818.9|5815.9|5820.4|5817.4|5816.9|5813.9|46
1591009800000|2020-06-01 11:10:00|5818.4|5815.4|5822.9|5819.9|5822.9|5819.9|5816.9|5813.9|45
1591010100000|2020-06-01 11:15:00|5821.9|5818.9|5820.9|5817.9|5822.4|5819.4|5816.9|5813.9|107
1591010400000|2020-06-01 11:20:00|5820.4|5817.4|5816.9|5813.9|5821.4|5818.4|5815.9|5812.9|36
1591010700000|2020-06-01 11:25:00|5817.9|5814.9|5815.9|5812.9|5818.4|5815.4|5814.9|5811.9|55
1591011000000|2020-06-01 11:30:00|5816.4|5813.4|5815.9|5812.9|5817.4|5814.4|5814.9|5811.9|34
1591011300000|2020-06-01 11:35:00|5815.4|5812.4|5815.9|5812.9|5816.9|5813.9|5813.9|5810.9|34
1591011600000|2020-06-01 11:40:00|5816.4|5813.4|5812.9|5809.9|5818.4|5815.4|5812.9|5809.9|41
1591011900000|2020-06-01 11:45:00|5812.4|5809.4|5813.9|5810.9|5814.9|5811.9|5811.9|5808.9|28
1591012200000|2020-06-01 11:50:00|5814.4|5811.4|5812.9|5809.9|5814.9|5811.9|5811.9|5808.9|28
1591012500000|2020-06-01 11:55:00|5812.4|5809.4|5808.9|5805.9|5813.9|5810.9|5808.4|5805.4|81
1591012800000|2020-06-01 12:00:00|5809.4|5806.4|5804.9|5801.9|5810.9|5807.9|5802.9|5799.9|97
1591013100000|2020-06-01 12:05:00|5805.9|5802.9|5808.9|5805.9|5812.4|5809.4|5805.9|5802.9|100
1591013400000|2020-06-01 12:10:00|5808.4|5805.4|5803.4|5800.4|5808.9|5805.9|5802.4|5799.4|69
1591013700000|2020-06-01 12:15:00|5802.9|5799.9|5795.9|5792.9|5803.9|5800.9|5794.9|5791.9|107
1591014000000|2020-06-01 12:20:00|5795.4|5792.4|5791.9|5788.9|5796.9|5793.9|5791.9|5788.9|103
1591014300000|2020-06-01 12:25:00|5791.4|5788.4|5791.4|5788.4|5793.9|5790.9|5789.9|5786.9|92
1591014600000|2020-06-01 12:30:00|5791.9|5788.9|5788.4|5785.4|5797.9|5794.9|5784.9|5781.9|144
1591014900000|2020-06-01 12:35:00|5788.9|5785.9|5785.9|5782.9|5790.9|5787.9|5783.4|5780.4|79
1591015200000|2020-06-01 12:40:00|5786.4|5783.4|5789.9|5786.9|5789.9|5786.9|5785.9|5782.9|50
1591015500000|2020-06-01 12:45:00|5789.4|5786.4|5788.9|5785.9|5790.4|5787.4|5788.4|5785.4|46
1591015800000|2020-06-01 12:50:00|5788.4|5785.4|5788.9|5785.9|5790.4|5787.4|5787.9|5784.9|68
1591016100000|2020-06-01 12:55:00|5789.4|5786.4|5787.9|5784.9|5789.9|5786.9|5786.9|5783.9|47
1591016400000|2020-06-01 13:00:00|5788.4|5785.4|5784.9|5781.9|5788.4|5785.4|5784.9|5781.9|69
1591016700000|2020-06-01 13:05:00|5785.9|5782.9|5783.9|5780.9|5786.9|5783.9|5781.9|5778.9|29
1591017000000|2020-06-01 13:10:00|5784.4|5781.4|5785.9|5782.9|5787.4|5784.4|5784.4|5781.4|31
1591017300000|2020-06-01 13:15:00|5785.4|5782.4|5786.9|5783.9|5787.9|5784.9|5783.9|5780.9|40
1591017600000|2020-06-01 13:20:00|5787.4|5784.4|5785.9|5782.9|5787.9|5784.9|5785.4|5782.4|55
1591017900000|2020-06-01 13:25:00|5786.9|5783.9|5784.9|5781.9|5787.4|5784.4|5783.4|5780.4|95
1591018200000|2020-06-01 13:30:00|5785.4|5782.4|5775.4|5772.4|5787.9|5784.9|5771.4|5768.4|298
1591018500000|2020-06-01 13:35:00|5774.9|5771.9|5772.4|5769.4|5777.9|5774.9|5765.9|5762.9|240
1591018800000|2020-06-01 13:40:00|5772.9|5769.9|5782.4|5779.4|5783.9|5780.9|5769.9|5766.9|234
1591019100000|2020-06-01 13:45:00|5782.9|5779.9|5787.9|5784.9|5788.9|5785.9|5782.9|5779.9|199
1591019400000|2020-06-01 13:50:00|5788.4|5785.4|5784.4|5781.4|5788.9|5785.9|5782.9|5779.9|135
1591019700000|2020-06-01 13:55:00|5784.9|5781.9|5779.9|5776.9|5785.9|5782.9|5779.4|5776.4|104
1591020000000|2020-06-01 14:00:00|5780.9|5777.9|5783.4|5780.4|5789.9|5786.9|5776.9|5773.9|164
1591020300000|2020-06-01 14:05:00|5783.9|5780.9|5786.4|5783.4|5789.9|5786.9|5783.4|5780.4|84
1591020600000|2020-06-01 14:10:00|5786.9|5783.9|5797.9|5794.9|5798.9|5795.9|5785.9|5782.9|224
1591020900000|2020-06-01 14:15:00|5797.4|5794.4|5801.9|5798.9|5803.9|5800.9|5794.4|5791.4|170
1591021200000|2020-06-01 14:20:00|5801.4|5798.4|5808.4|5805.4|5808.9|5805.9|5800.4|5797.4|179
1591021500000|2020-06-01 14:25:00|5807.9|5804.9|5807.4|5804.4|5811.9|5808.9|5804.4|5801.4|104
1591021800000|2020-06-01 14:30:00|5806.9|5803.9|5809.9|5806.9|5811.4|5808.4|5805.4|5802.4|98
1591022100000|2020-06-01 14:35:00|5809.4|5806.4|5808.9|5805.9|5809.9|5806.9|5804.9|5801.9|81
1591022400000|2020-06-01 14:40:00|5807.9|5804.9|5808.4|5805.4|5810.9|5807.9|5804.9|5801.9|84
1591022700000|2020-06-01 14:45:00|5807.9|5804.9|5802.9|5799.9|5807.9|5804.9|5801.9|5798.9|42
1591023000000|2020-06-01 14:50:00|5803.4|5800.4|5807.9|5804.9|5809.9|5806.9|5802.9|5799.9|105
1591023300000|2020-06-01 14:55:00|5808.4|5805.4|5805.9|5802.9|5809.9|5806.9|5802.9|5799.9|68
1591023600000|2020-06-01 15:00:00|5806.4|5803.4|5795.4|5792.4|5806.9|5803.9|5794.9|5791.9|80
1591023900000|2020-06-01 15:05:00|5794.9|5791.9|5797.4|5794.4|5801.4|5798.4|5793.9|5790.9|65
1591024200000|2020-06-01 15:10:00|5796.4|5793.4|5794.4|5791.4|5796.9|5793.9|5790.9|5787.9|130
1591024500000|2020-06-01 15:15:00|5793.9|5790.9|5794.4|5791.4|5798.9|5795.9|5791.9|5788.9|117
1591024800000|2020-06-01 15:20:00|5794.9|5791.9|5796.9|5793.9|5801.9|5798.9|5792.9|5789.9|104
1591025100000|2020-06-01 15:25:00|5796.4|5793.4|5791.4|5788.4|5796.9|5793.9|5788.9|5785.9|117
1591025400000|2020-06-01 15:30:00|5790.9|5787.9|5801.4|5798.4|5801.9|5798.9|5790.4|5787.4|76
1591025700000|2020-06-01 15:35:00|5800.9|5797.9|5804.9|5801.9|5806.9|5803.9|5798.9|5795.9|105
1591026000000|2020-06-01 15:40:00|5805.4|5802.4|5808.4|5805.4|5809.9|5806.9|5804.9|5801.9|48
1591026300000|2020-06-01 15:45:00|5807.9|5804.9|5807.9|5804.9|5808.4|5805.4|5804.9|5801.9|32
1591026600000|2020-06-01 15:50:00|5807.4|5804.4|5805.9|5802.9|5808.4|5805.4|5805.4|5802.4|29
1591026900000|2020-06-01 15:55:00|5806.9|5803.9|5806.9|5803.9|5807.9|5804.9|5805.9|5802.9|35
1591027200000|2020-06-01 16:00:00|5805.9|5802.9|5808.4|5805.4|5809.4|5806.4|5802.4|5799.4|47
1591027500000|2020-06-01 16:05:00|5808.9|5805.9|5811.4|5808.4|5812.4|5809.4|5808.9|5805.9|56
1591027800000|2020-06-01 16:10:00|5811.9|5808.9|5813.4|5810.4|5813.9|5810.9|5810.9|5807.9|44
1591028100000|2020-06-01 16:15:00|5812.9|5809.9|5813.4|5810.4|5814.4|5811.4|5811.9|5808.9|35
1591028400000|2020-06-01 16:20:00|5812.9|5809.9|5813.4|5810.4|5813.9|5810.9|5809.9|5806.9|57
1591028700000|2020-06-01 16:25:00|5812.9|5809.9|5806.4|5803.4|5813.9|5810.9|5805.9|5802.9|56
1591029000000|2020-06-01 16:30:00|5805.9|5802.9|5809.4|5806.4|5809.9|5806.9|5805.9|5802.9|38
1591029300000|2020-06-01 16:35:00|5808.9|5805.9|5809.4|5806.4|5810.9|5807.9|5807.9|5804.9|17
1591029600000|2020-06-01 16:40:00|5809.9|5806.9|5809.9|5806.9|5810.9|5807.9|5808.9|5805.9|11
1591029900000|2020-06-01 16:45:00|5810.4|5807.4|5808.9|5805.9|5811.9|5808.9|5807.9|5804.9|37
1591030200000|2020-06-01 16:50:00|5809.4|5806.4|5808.9|5805.9|5811.9|5808.9|5808.4|5805.4|41
1591030500000|2020-06-01 16:55:00|5809.4|5806.4|5808.4|5805.4|5809.9|5806.9|5805.9|5802.9|26
1591030800000|2020-06-01 17:00:00|5808.9|5805.9|5813.9|5810.9|5814.9|5811.9|5808.9|5805.9|18
1591031100000|2020-06-01 17:05:00|5814.4|5811.4|5816.9|5813.9|5817.9|5814.9|5814.4|5811.4|24
1591031400000|2020-06-01 17:10:00|5817.9|5814.9|5818.9|5815.9|5819.9|5816.9|5816.9|5813.9|54
1591031700000|2020-06-01 17:15:00|5819.4|5816.4|5821.4|5818.4|5821.4|5818.4|5818.9|5815.9|40
1591032000000|2020-06-01 17:20:00|5820.9|5817.9|5823.4|5820.4|5823.9|5820.9|5820.9|5817.9|44
1591032300000|2020-06-01 17:25:00|5823.9|5820.9|5823.9|5820.9|5825.4|5822.4|5822.9|5819.9|59
1591032600000|2020-06-01 17:30:00|5823.4|5820.4|5824.4|5821.4|5824.9|5821.9|5821.9|5818.9|57
1591032900000|2020-06-01 17:35:00|5824.9|5821.9|5826.9|5823.9|5827.9|5824.9|5822.9|5819.9|57
1591033200000|2020-06-01 17:40:00|5826.4|5823.4|5831.4|5828.4|5831.9|5828.9|5825.9|5822.9|72
1591033500000|2020-06-01 17:45:00|5830.9|5827.9|5828.4|5825.4|5831.9|5828.9|5827.9|5824.9|97
1591033800000|2020-06-01 17:50:00|5828.9|5825.9|5828.9|5825.9|5830.4|5827.4|5827.9|5824.9|37
1591034100000|2020-06-01 17:55:00|5829.4|5826.4|5830.9|5827.9|5830.9|5827.9|5828.9|5825.9|47
1591034400000|2020-06-01 18:00:00|5831.9|5828.9|5830.9|5827.9|5831.9|5828.9|5827.9|5824.9|44
1591034700000|2020-06-01 18:05:00|5829.9|5826.9|5832.9|5829.9|5834.9|5831.9|5829.9|5826.9|56
1591035000000|2020-06-01 18:10:00|5833.4|5830.4|5831.4|5828.4|5833.9|5830.9|5827.9|5824.9|35
1591035300000|2020-06-01 18:15:00|5831.9|5828.9|5832.4|5829.4|5833.9|5830.9|5828.9|5825.9|37
1591035600000|2020-06-01 18:20:00|5831.9|5828.9|5824.9|5821.9|5832.9|5829.9|5823.9|5820.9|67
1591035900000|2020-06-01 18:25:00|5825.4|5822.4|5828.4|5825.4|5829.9|5826.9|5824.4|5821.4|38
1591036200000|2020-06-01 18:30:00|5827.9|5824.9|5829.9|5826.9|5830.9|5827.9|5826.9|5823.9|43
1591036500000|2020-06-01 18:35:00|5830.9|5827.9|5829.9|5826.9|5831.9|5828.9|5828.9|5825.9|51
1591036800000|2020-06-01 18:40:00|5830.4|5827.4|5834.9|5831.9|5835.9|5832.9|5830.4|5827.4|45
1591037100000|2020-06-01 18:45:00|5835.4|5832.4|5831.4|5828.4|5835.4|5832.4|5830.9|5827.9|53
1591037400000|2020-06-01 18:50:00|5831.9|5828.9|5833.9|5830.9|5836.9|5833.9|5831.9|5828.9|43
1591037700000|2020-06-01 18:55:00|5834.4|5831.4|5832.9|5829.9|5836.9|5833.9|5832.4|5829.4|37
1591038000000|2020-06-01 19:00:00|5833.4|5830.4|5833.9|5830.9|5835.9|5832.9|5832.9|5829.9|37
1591038300000|2020-06-01 19:05:00|5834.4|5831.4|5827.9|5824.9|5834.9|5831.9|5825.9|5822.9|95
1591038600000|2020-06-01 19:10:00|5828.4|5825.4|5821.9|5818.9|5828.4|5825.4|5821.9|5818.9|93
1591038900000|2020-06-01 19:15:00|5820.9|5817.9|5827.9|5824.9|5827.9|5824.9|5818.4|5815.4|39
1591039200000|2020-06-01 19:20:00|5828.4|5825.4|5833.9|5830.9|5834.4|5831.4|5826.9|5823.9|60
1591039500000|2020-06-01 19:25:00|5834.9|5831.9|5831.4|5828.4|5834.9|5831.9|5830.9|5827.9|35
1591039800000|2020-06-01 19:30:00|5830.9|5827.9|5833.4|5830.4|5834.9|5831.9|5829.9|5826.9|40
1591040100000|2020-06-01 19:35:00|5832.9|5829.9|5831.9|5828.9|5833.9|5830.9|5829.9|5826.9|51
1591040400000|2020-06-01 19:40:00|5832.4|5829.4|5832.9|5829.9|5833.4|5830.4|5829.9|5826.9|38
1591040700000|2020-06-01 19:45:00|5832.4|5829.4|5829.9|5826.9|5832.9|5829.9|5827.9|5824.9|56
1591041000000|2020-06-01 19:50:00|5830.4|5827.4|5840.9|5837.9|5842.4|5839.4|5828.9|5825.9|327
1591041300000|2020-06-01 19:55:00|5841.4|5838.4|5836.4|5833.4|5844.4|5841.4|5835.9|5832.9|442
1591041600000|2020-06-01 20:00:00|5835.9|5832.9|5835.9|5832.9|5836.9|5833.9|5829.4|5826.4|92
1591041900000|2020-06-01 20:05:00|5835.4|5832.4|5838.9|5835.9|5838.9|5835.9|5833.9|5830.9|25
1591042200000|2020-06-01 20:10:00|5839.4|5836.4|5840.4|5837.4|5842.9|5839.9|5838.9|5835.9|20
1591042500000|2020-06-01 20:15:00|5841.9|5838.9|5842.9|5839.9|5843.9|5840.9|5840.4|5837.4|34
1591042800000|2020-06-01 20:20:00|5840.9|5837.9|5838.9|5835.9|5841.9|5838.9|5838.9|5835.9|18
1591043100000|2020-06-01 20:25:00|5839.9|5836.9|5839.4|5836.4|5840.9|5837.9|5838.9|5835.9|23
1591043400000|2020-06-01 20:30:00|5839.9|5836.9|5840.4|5837.4|5841.4|5838.4|5838.4|5835.4|29
1591043700000|2020-06-01 20:35:00|5839.9|5836.9|5842.9|5839.9|5842.9|5839.9|5839.9|5836.9|35
1591044000000|2020-06-01 20:40:00|5843.4|5840.4|5848.4|5845.4|5848.9|5845.9|5843.4|5840.4|45
1591044300000|2020-06-01 20:45:00|5847.9|5844.9|5840.9|5837.9|5847.9|5844.9|5840.9|5837.9|17
1591044600000|2020-06-01 20:50:00|5840.4|5837.4|5838.4|5835.4|5840.4|5837.4|5837.9|5834.9|12
1591044900000|2020-06-01 20:55:00|5838.9|5835.9|5837.9|5834.9|5839.9|5836.9|5835.4|5832.4|23
1591045200000|2020-06-01 21:00:00|5838.6|5834.6|5835.6|5831.6|5839.4|5835.4|5835.6|5831.6|0
1591045500000|2020-06-01 21:05:00|5836.2|5832.2|5836|5832|5836.6|5832.6|5835.1|5831.1|0
1591045800000|2020-06-01 21:10:00|5835.8|5831.8|5835.8|5831.8|5836.1|5832.1|5835.2|5831.2|0
1591046100000|2020-06-01 21:15:00|5835.9|5831.9|5835.8|5831.8|5836.7|5832.7|5835.8|5831.8|0
1591046400000|2020-06-01 21:20:00|5836.2|5832.2|5836.4|5832.4|5836.4|5832.4|5836|5832|0
1591046700000|2020-06-01 21:25:00|5836.5|5832.5|5836.5|5832.5|5836.6|5832.6|5836.1|5832.1|0
1591047000000|2020-06-01 21:30:00|5836.6|5832.6|5836|5832|5837|5833|5835.6|5831.6|0
1591047300000|2020-06-01 21:35:00|5836.2|5832.2|5837|5833|5837|5833|5836.2|5832.2|0
1591047600000|2020-06-01 21:40:00|5836.9|5832.9|5837.2|5833.2|5837.2|5833.2|5836.7|5832.7|0
1591047900000|2020-06-01 21:45:00|5837.4|5833.4|5837.1|5833.1|5837.4|5833.4|5837.1|5833.1|0
1591048200000|2020-06-01 21:50:00|5837|5833|5837.3|5833.3|5837.3|5833.3|5836.7|5832.7|0
1591048500000|2020-06-01 21:55:00|5837.1|5833.1|5836.5|5832.5|5837.4|5833.4|5836.5|5832.5|0
1591048800000|2020-06-01 22:00:00|5837.1|5833.1|5840|5836|5841.8|5837.8|5837|5833|0
1591049100000|2020-06-01 22:05:00|5840.4|5836.4|5836.9|5832.9|5840.4|5836.4|5836.9|5832.9|0
1591049400000|2020-06-01 22:10:00|5837.4|5833.4|5838|5834|5839.6|5835.6|5836.9|5832.9|0
1591049700000|2020-06-01 22:15:00|5838.2|5834.2|5837.5|5833.5|5838.2|5834.2|5836.7|5832.7|0
1591050000000|2020-06-01 22:20:00|5837.7|5833.7|5838.5|5834.5|5838.5|5834.5|5837.1|5833.1|0
1591050300000|2020-06-01 22:25:00|5838.9|5834.9|5841.4|5837.4|5842.9|5838.9|5838.7|5834.7|0
1591050600000|2020-06-01 22:30:00|5841.9|5837.9|5840.2|5836.2|5842.2|5838.2|5839.8|5835.8|0
1591050900000|2020-06-01 22:35:00|5840.3|5836.3|5837.5|5833.5|5840.3|5836.3|5836.5|5832.5|0
1591051200000|2020-06-01 22:40:00|5837.2|5833.2|5832.2|5828.2|5837.2|5833.2|5831.3|5827.3|0
1591051500000|2020-06-01 22:45:00|5832|5828|5825.6|5821.6|5838.8|5834.8|5822.8|5818.8|0
1591051800000|2020-06-01 22:50:00|5826.1|5822.1|5834.9|5830.9|5836.2|5832.2|5823.5|5819.5|0
1591052100000|2020-06-01 22:55:00|5835.3|5831.3|5831.6|5827.6|5835.8|5831.8|5830.9|5826.9|0
1591052400000|2020-06-01 23:00:00|5831.1|5827.1|5826.5|5822.5|5833.1|5829.1|5825.6|5821.6|0
1591052700000|2020-06-01 23:05:00|5826.7|5822.7|5821.7|5817.7|5829.2|5825.2|5820.4|5816.4|0
1591053000000|2020-06-01 23:10:00|5821.3|5817.3|5816.5|5812.5|5824.6|5820.6|5814.2|5810.2|0
1591053300000|2020-06-01 23:15:00|5816.7|5812.7|5825|5821|5826.9|5822.9|5815.8|5811.8|0
1591053600000|2020-06-01 23:20:00|5824.8|5820.8|5827.5|5823.5|5828|5824|5823.4|5819.4|0
1591053900000|2020-06-01 23:25:00|5827.7|5823.7|5824|5820|5828|5824|5820.2|5816.2|0
1591054200000|2020-06-01 23:30:00|5824.9|5820.9|5830.2|5826.2|5830.8|5826.8|5824.5|5820.5|0
1591054500000|2020-06-01 23:35:00|5830.6|5826.6|5829.9|5825.9|5831.5|5827.5|5827.3|5823.3|0
1591054800000|2020-06-01 23:40:00|5829.5|5825.5|5826.5|5822.5|5829.5|5825.5|5826.5|5822.5|0
1591055100000|2020-06-01 23:45:00|5826|5822|5813.4|5809.4|5826.5|5822.5|5813|5809|0
1591055400000|2020-06-01 23:50:00|5810.8|5808.8|5815.3|5813.3|5818.3|5816.3|5803.8|5801.8|767
1591055700000|2020-06-01 23:55:00|5814.8|5812.8|5816.8|5814.8|5816.8|5814.8|5805.8|5803.8|307
1591056000000|2020-06-02 00:00:00|5816.3|5814.3|5819.3|5818.3|5821.8|5820.8|5803.3|5802.3|565
1591056300000|2020-06-02 00:05:00|5818.8|5817.8|5803.3|5802.3|5822.3|5821.3|5803.3|5802.3|665
1591056600000|2020-06-02 00:10:00|5802.8|5801.8|5799.8|5798.8|5815.8|5814.8|5797.8|5796.8|898
1591056900000|2020-06-02 00:15:00|5800.8|5799.8|5809.8|5808.8|5809.8|5808.8|5796.8|5795.8|960
1591057200000|2020-06-02 00:20:00|5810.8|5809.8|5809.8|5808.8|5814.8|5813.8|5803.8|5802.8|499
1591057500000|2020-06-02 00:25:00|5810.8|5809.8|5824.8|5823.8|5829.8|5828.8|5809.8|5808.8|502
1591057800000|2020-06-02 00:30:00|5826.8|5825.8|5818.8|5817.8|5826.8|5825.8|5815.8|5814.8|575
1591058100000|2020-06-02 00:35:00|5818.3|5817.3|5806.8|5805.8|5821.3|5820.3|5805.8|5804.8|509
1591058400000|2020-06-02 00:40:00|5807.3|5806.3|5812.3|5811.3|5816.8|5815.8|5805.8|5804.8|426
1591058700000|2020-06-02 00:45:00|5812.8|5811.8|5810.8|5809.8|5817.8|5816.8|5809.8|5808.8|281
1591059000000|2020-06-02 00:50:00|5810.3|5809.3|5818.8|5817.8|5820.8|5819.8|5805.8|5804.8|250
1591059300000|2020-06-02 00:55:00|5819.3|5818.3|5826.8|5825.8|5826.8|5825.8|5818.8|5817.8|210
1591059600000|2020-06-02 01:00:00|5827.8|5826.8|5834.8|5833.8|5834.8|5833.8|5822.8|5821.8|481
1591059900000|2020-06-02 01:05:00|5835.8|5834.8|5835.8|5834.8|5837.8|5836.8|5827.8|5826.8|375
1591060200000|2020-06-02 01:10:00|5836.8|5835.8|5839.8|5838.8|5839.8|5838.8|5830.8|5829.8|473
1591060500000|2020-06-02 01:15:00|5839.3|5838.3|5831.3|5830.3|5842.8|5841.8|5829.8|5828.8|447
1591060800000|2020-06-02 01:20:00|5830.8|5829.8|5834.8|5833.8|5835.8|5834.8|5828.8|5827.8|237
1591061100000|2020-06-02 01:25:00|5835.3|5834.3|5834.8|5833.8|5835.3|5834.3|5826.8|5825.8|283
1591061400000|2020-06-02 01:30:00|5834.3|5833.3|5824.3|5823.3|5835.8|5834.8|5822.8|5821.8|395
1591061700000|2020-06-02 01:35:00|5824.8|5823.8|5830.3|5829.3|5830.8|5829.8|5821.8|5820.8|223
1591062000000|2020-06-02 01:40:00|5830.8|5829.8|5825.3|5824.3|5831.8|5830.8|5825.3|5824.3|282
1591062300000|2020-06-02 01:45:00|5825.8|5824.8|5816.8|5815.8|5827.8|5826.8|5815.8|5814.8|328
1591062600000|2020-06-02 01:50:00|5817.8|5816.8|5816.8|5815.8|5825.3|5824.3|5812.8|5811.8|573
1591062900000|2020-06-02 01:55:00|5816.3|5815.3|5818.8|5817.8|5822.8|5821.8|5815.8|5814.8|232
1591063200000|2020-06-02 02:00:00|5818.3|5817.3|5811.8|5810.8|5820.8|5819.8|5808.8|5807.8|515
1591063500000|2020-06-02 02:05:00|5812.3|5811.3|5812.8|5811.8|5815.8|5814.8|5808.8|5807.8|361
1591063800000|2020-06-02 02:10:00|5812.3|5811.3|5805.8|5804.8|5812.8|5811.8|5805.8|5804.8|225
1591064100000|2020-06-02 02:15:00|5806.3|5805.3|5810.8|5809.8|5811.8|5810.8|5803.8|5802.8|301
1591064400000|2020-06-02 02:20:00|5811.3|5810.3|5803.8|5802.8|5811.8|5810.8|5799.8|5798.8|420
1591064700000|2020-06-02 02:25:00|5802.8|5801.8|5803.3|5802.3|5807.8|5806.8|5801.8|5800.8|187
1591065000000|2020-06-02 02:30:00|5802.8|5801.8|5810.8|5809.8|5812.8|5811.8|5802.8|5801.8|215
1591065300000|2020-06-02 02:35:00|5811.8|5810.8|5817.8|5816.8|5817.8|5816.8|5808.3|5807.3|307
1591065600000|2020-06-02 02:40:00|5818.3|5817.3|5817.8|5816.8|5821.8|5820.8|5815.8|5814.8|321
1591065900000|2020-06-02 02:45:00|5818.3|5817.3|5823.8|5822.8|5825.8|5824.8|5817.8|5816.8|233
1591066200000|2020-06-02 02:50:00|5823.3|5822.3|5815.8|5814.8|5826.8|5825.8|5815.8|5814.8|270
1591066500000|2020-06-02 02:55:00|5816.3|5815.3|5814.8|5813.8|5818.8|5817.8|5812.8|5811.8|178
1591066800000|2020-06-02 03:00:00|5813.8|5812.8|5819.8|5818.8|5820.8|5819.8|5813.8|5812.8|162
1591067100000|2020-06-02 03:05:00|5820.3|5819.3|5817.8|5816.8|5824.8|5823.8|5817.3|5816.3|168
1591067400000|2020-06-02 03:10:00|5818.3|5817.3|5824.8|5823.8|5825.8|5824.8|5817.3|5816.3|163
1591067700000|2020-06-02 03:15:00|5825.3|5824.3|5821.8|5820.8|5827.8|5826.8|5819.3|5818.3|218
1591068000000|2020-06-02 03:20:00|5822.3|5821.3|5822.8|5821.8|5824.8|5823.8|5819.8|5818.8|112
1591068300000|2020-06-02 03:25:00|5823.8|5822.8|5818.8|5817.8|5825.3|5824.3|5818.8|5817.8|181
1591068600000|2020-06-02 03:30:00|5818.3|5817.3|5819.8|5818.8|5822.8|5821.8|5817.8|5816.8|74
1591068900000|2020-06-02 03:35:00|5820.3|5819.3|5822.8|5821.8|5827.8|5826.8|5820.3|5819.3|199
1591069200000|2020-06-02 03:40:00|5822.3|5821.3|5823.8|5822.8|5826.8|5825.8|5822.3|5821.3|123
1591069500000|2020-06-02 03:45:00|5823.3|5822.3|5822.8|5821.8|5825.8|5824.8|5821.8|5820.8|88
1591069800000|2020-06-02 03:50:00|5821.8|5820.8|5826.8|5825.8|5826.8|5825.8|5820.8|5819.8|195
1591070100000|2020-06-02 03:55:00|5827.8|5826.8|5822.8|5821.8|5827.8|5826.8|5821.8|5820.8|119
1591070400000|2020-06-02 04:00:00|5823.8|5822.8|5826.8|5825.8|5828.8|5827.8|5823.8|5822.8|230
1591070700000|2020-06-02 04:05:00|5827.3|5826.3|5835.8|5834.8|5836.3|5835.3|5826.8|5825.8|327
1591071000000|2020-06-02 04:10:00|5837.8|5836.8|5836.8|5835.8|5841.8|5840.8|5835.8|5834.8|493
1591071300000|2020-06-02 04:15:00|5837.3|5836.3|5826.8|5825.8|5838.8|5837.8|5826.8|5825.8|319
1591071600000|2020-06-02 04:20:00|5827.8|5826.8|5823.8|5822.8|5828.8|5827.8|5823.3|5822.3|192
1591071900000|2020-06-02 04:25:00|5823.3|5822.3|5824.3|5823.3|5826.8|5825.8|5820.8|5819.8|282
1591072200000|2020-06-02 04:30:00|5823.8|5822.8|5824.8|5823.8|5826.8|5825.8|5818.8|5817.8|274
1591072500000|2020-06-02 04:35:00|5823.8|5822.8|5826.3|5825.3|5828.8|5827.8|5822.3|5821.3|329
1591072800000|2020-06-02 04:40:00|5826.8|5825.8|5821.8|5820.8|5828.3|5827.3|5820.8|5819.8|281
1591073100000|2020-06-02 04:45:00|5821.3|5820.3|5824.8|5823.8|5824.8|5823.8|5820.8|5819.8|119
1591073400000|2020-06-02 04:50:00|5824.3|5823.3|5832.8|5831.8|5833.8|5832.8|5823.8|5822.8|326
1591073700000|2020-06-02 04:55:00|5832.3|5831.3|5835.3|5834.3|5837.8|5836.8|5830.3|5829.3|262
1591074000000|2020-06-02 05:00:00|5834.8|5833.8|5844.8|5843.8|5845.8|5844.8|5834.8|5833.8|468
1591074300000|2020-06-02 05:05:00|5846.8|5845.8|5837.3|5836.3|5846.8|5845.8|5836.8|5835.8|367
1591074600000|2020-06-02 05:10:00|5836.8|5835.8|5849.8|5848.8|5851.8|5850.8|5835.8|5834.8|675
1591074900000|2020-06-02 05:15:00|5849.3|5848.3|5846.3|5845.3|5851.8|5850.8|5842.8|5841.8|517
1591075200000|2020-06-02 05:20:00|5846.8|5845.8|5851.8|5850.8|5852.8|5851.8|5844.8|5843.8|350
1591075500000|2020-06-02 05:25:00|5852.3|5851.3|5846.8|5845.8|5853.8|5852.8|5845.8|5844.8|304
1591075800000|2020-06-02 05:30:00|5847.3|5846.3|5850.8|5849.8|5850.8|5849.8|5843.8|5842.8|304
1591076100000|2020-06-02 05:35:00|5851.8|5850.8|5858.8|5857.8|5861.8|5860.8|5851.8|5850.8|443
1591076400000|2020-06-02 05:40:00|5858.3|5857.3|5860.8|5859.8|5860.8|5859.8|5856.8|5855.8|424
1591076700000|2020-06-02 05:45:00|5860.3|5859.3|5856.8|5855.8|5860.8|5859.8|5856.3|5855.3|542
1591077000000|2020-06-02 05:50:00|5856.3|5855.3|5847.8|5846.8|5857.8|5856.8|5847.3|5846.3|658
1591077300000|2020-06-02 05:55:00|5848.3|5847.3|5846.8|5845.8|5851.8|5850.8|5845.8|5844.8|524
1591077600000|2020-06-02 06:00:00|5847.3|5845.3|5833.3|5831.3|5848.3|5846.3|5828.8|5826.8|1343
1591077900000|2020-06-02 06:05:00|5832.8|5830.8|5835.8|5833.8|5839.3|5837.3|5829.3|5827.3|2659
1591078200000|2020-06-02 06:10:00|5835.3|5833.3|5842.3|5840.3|5844.3|5842.3|5832.8|5830.8|1800
1591078500000|2020-06-02 06:15:00|5843.3|5841.3|5836.3|5834.3|5843.3|5841.3|5836.3|5834.3|818
1591078800000|2020-06-02 06:20:00|5835.3|5833.3|5832.3|5830.3|5837.3|5835.3|5832.3|5830.3|477
1591079100000|2020-06-02 06:25:00|5832.8|5830.8|5830.3|5828.3|5834.3|5832.3|5824.3|5822.3|1143
1591079400000|2020-06-02 06:30:00|5829.4|5825.4|5830.6|5826.6|5830.6|5826.6|5827.9|5823.9|0
1591079700000|2020-06-02 06:35:00|5831|5827|5829.4|5825.4|5831.6|5827.6|5829.1|5825.1|0
1591080000000|2020-06-02 06:40:00|5829.6|5825.6|5830.8|5826.8|5831.8|5827.8|5828.6|5824.6|0
1591080300000|2020-06-02 06:45:00|5830.6|5826.6|5826.5|5822.5|5831.2|5827.2|5826.5|5822.5|0
1591080600000|2020-06-02 06:50:00|5826.9|5822.9|5826.8|5822.8|5827.8|5823.8|5825.3|5821.3|0
1591080900000|2020-06-02 06:55:00|5827.2|5823.2|5828.4|5824.4|5828.8|5824.8|5825.6|5821.6|0
1591081200000|2020-06-02 07:00:00|5828.8|5824.8|5825.5|5821.5|5833.1|5829.1|5825.3|5821.3|0
1591081500000|2020-06-02 07:05:00|5825.9|5821.9|5829.9|5825.9|5829.9|5825.9|5822.7|5818.7|0
1591081800000|2020-06-02 07:10:00|5829.8|5825.8|5828.3|5825.3|5832.8|5829.8|5825.8|5822.8|199
1591082100000|2020-06-02 07:15:00|5828.8|5825.8|5824.8|5821.8|5829.8|5826.8|5818.8|5815.8|105
1591082400000|2020-06-02 07:20:00|5824.3|5821.3|5823.8|5820.8|5829.8|5826.8|5821.8|5818.8|78
1591082700000|2020-06-02 07:25:00|5823.3|5820.3|5831.3|5828.3|5834.3|5831.3|5823.3|5820.3|165
1591083000000|2020-06-02 07:30:00|5830.8|5827.8|5835.8|5832.8|5839.8|5836.8|5830.8|5827.8|77
1591083300000|2020-06-02 07:35:00|5835.3|5832.3|5839.8|5836.8|5842.8|5839.8|5835.3|5832.3|163
1591083600000|2020-06-02 07:40:00|5840.3|5837.3|5847.8|5844.8|5849.8|5846.8|5837.8|5834.8|92
1591083900000|2020-06-02 07:45:00|5848.3|5845.3|5845.8|5842.8|5848.8|5845.8|5841.8|5838.8|48
1591084200000|2020-06-02 07:50:00|5845.3|5842.3|5844.3|5841.3|5845.8|5842.8|5841.8|5838.8|81
1591084500000|2020-06-02 07:55:00|5843.8|5840.8|5843.8|5840.8|5846.8|5843.8|5843.8|5840.8|61
1591084800000|2020-06-02 08:00:00|5844.3|5841.3|5849.8|5846.8|5849.8|5846.8|5842.8|5839.8|49
1591085100000|2020-06-02 08:05:00|5849.3|5846.3|5853.8|5850.8|5854.8|5851.8|5848.8|5845.8|170
1591085400000|2020-06-02 08:10:00|5854.3|5851.3|5853.8|5850.8|5856.8|5853.8|5853.8|5850.8|73
1591085700000|2020-06-02 08:15:00|5854.8|5851.8|5859.3|5856.3|5861.8|5858.8|5850.8|5847.8|173
1591086000000|2020-06-02 08:20:00|5859.8|5856.8|5858.8|5855.8|5861.8|5858.8|5858.8|5855.8|46
1591086300000|2020-06-02 08:25:00|5859.3|5856.3|5861.8|5858.8|5862.8|5859.8|5858.8|5855.8|84
1591086600000|2020-06-02 08:30:00|5861.3|5858.3|5866.8|5863.8|5867.3|5864.3|5861.3|5858.3|67
1591086900000|2020-06-02 08:35:00|5867.3|5864.3|5871.8|5868.8|5872.8|5869.8|5864.8|5861.8|171
1591087200000|2020-06-02 08:40:00|5871.3|5868.3|5869.8|5866.8|5871.8|5868.8|5867.8|5864.8|57
1591087500000|2020-06-02 08:45:00|5870.3|5867.3|5871.3|5868.3|5872.8|5869.8|5868.8|5865.8|162
1591087800000|2020-06-02 08:50:00|5870.8|5867.8|5871.8|5868.8|5873.8|5870.8|5870.8|5867.8|76
1591088100000|2020-06-02 08:55:00|5871.3|5868.3|5867.8|5864.8|5871.3|5868.3|5865.8|5862.8|71
1591088400000|2020-06-02 09:00:00|5867.3|5864.3|5864.8|5861.8|5867.3|5864.3|5863.8|5860.8|136
1591088700000|2020-06-02 09:05:00|5865.3|5862.3|5861.8|5858.8|5865.8|5862.8|5861.3|5858.3|76
1591089000000|2020-06-02 09:10:00|5862.3|5859.3|5860.3|5857.3|5863.8|5860.8|5859.8|5856.8|49
1591089300000|2020-06-02 09:15:00|5860.8|5857.8|5857.8|5854.8|5861.3|5858.3|5856.8|5853.8|65
1591089600000|2020-06-02 09:20:00|5857.3|5854.3|5855.8|5852.8|5857.8|5854.8|5852.8|5849.8|56
1591089900000|2020-06-02 09:25:00|5856.3|5853.3|5854.8|5851.8|5858.8|5855.8|5854.3|5851.3|133
1591090200000|2020-06-02 09:30:00|5853.8|5850.8|5853.8|5850.8|5855.8|5852.8|5850.8|5847.8|146
1591090500000|2020-06-02 09:35:00|5852.8|5849.8|5849.8|5846.8|5852.8|5849.8|5847.8|5844.8|270
1591090800000|2020-06-02 09:40:00|5849.3|5846.3|5849.8|5846.8|5850.8|5847.8|5847.8|5844.8|150
1591091100000|2020-06-02 09:45:00|5848.8|5845.8|5844.8|5841.8|5848.8|5845.8|5842.8|5839.8|136
1591091400000|2020-06-02 09:50:00|5843.8|5840.8|5843.8|5840.8|5844.8|5841.8|5843.8|5840.8|70
1591091700000|2020-06-02 09:55:00|5844.3|5841.3|5846.8|5843.8|5847.8|5844.8|5843.8|5840.8|135
1591092000000|2020-06-02 10:00:00|5846.3|5843.3|5847.8|5844.8|5848.8|5845.8|5845.8|5842.8|97
1591092300000|2020-06-02 10:05:00|5847.3|5844.3|5849.8|5846.8|5850.8|5847.8|5845.8|5842.8|74
1591092600000|2020-06-02 10:10:00|5850.3|5847.3|5853.8|5850.8|5854.8|5851.8|5849.3|5846.3|59
1591092900000|2020-06-02 10:15:00|5854.3|5851.3|5853.8|5850.8|5855.3|5852.3|5851.8|5848.8|100
1591093200000|2020-06-02 10:20:00|5854.3|5851.3|5867.8|5864.8|5869.8|5866.8|5854.3|5851.3|241
1591093500000|2020-06-02 10:25:00|5868.8|5865.8|5871.8|5868.8|5871.8|5868.8|5864.8|5861.8|88
1591093800000|2020-06-02 10:30:00|5872.8|5869.8|5865.8|5862.8|5873.8|5870.8|5864.8|5861.8|145
1591094100000|2020-06-02 10:35:00|5864.8|5861.8|5865.8|5862.8|5869.8|5866.8|5863.8|5860.8|81
1591094400000|2020-06-02 10:40:00|5864.8|5861.8|5868.8|5865.8|5868.8|5865.8|5863.8|5860.8|73
1591094700000|2020-06-02 10:45:00|5869.3|5866.3|5865.8|5862.8|5871.8|5868.8|5864.8|5861.8|68
1591095000000|2020-06-02 10:50:00|5865.3|5862.3|5863.8|5860.8|5866.8|5863.8|5862.8|5859.8|25
1591095300000|2020-06-02 10:55:00|5864.3|5861.3|5865.8|5862.8|5866.8|5863.8|5863.8|5860.8|9
1591095600000|2020-06-02 11:00:00|5864.8|5861.8|5862.8|5859.8|5865.8|5862.8|5861.8|5858.8|33
1591095900000|2020-06-02 11:05:00|5862.3|5859.3|5866.8|5863.8|5867.8|5864.8|5862.3|5859.3|70
1591096200000|2020-06-02 11:10:00|5867.3|5864.3|5865.8|5862.8|5868.8|5865.8|5864.8|5861.8|65
1591096500000|2020-06-02 11:15:00|5864.8|5861.8|5864.8|5861.8|5867.8|5864.8|5864.8|5861.8|42
1591096800000|2020-06-02 11:20:00|5865.3|5862.3|5867.8|5864.8|5868.8|5865.8|5863.8|5860.8|35
1591097100000|2020-06-02 11:25:00|5867.3|5864.3|5864.8|5861.8|5867.8|5864.8|5862.8|5859.8|27
1591097400000|2020-06-02 11:30:00|5865.3|5862.3|5863.8|5860.8|5865.8|5862.8|5862.8|5859.8|39
1591097700000|2020-06-02 11:35:00|5864.8|5861.8|5860.8|5857.8|5865.3|5862.3|5859.8|5856.8|55
1591098000000|2020-06-02 11:40:00|5860.3|5857.3|5862.8|5859.8|5863.8|5860.8|5859.8|5856.8|48
1591098300000|2020-06-02 11:45:00|5863.3|5860.3|5865.8|5862.8|5868.8|5865.8|5862.8|5859.8|133
1591098600000|2020-06-02 11:50:00|5865.3|5862.3|5857.8|5854.8|5865.3|5862.3|5856.8|5853.8|39
1591098900000|2020-06-02 11:55:00|5857.3|5854.3|5854.8|5851.8|5857.3|5854.3|5852.8|5849.8|60
1591099200000|2020-06-02 12:00:00|5853.8|5850.8|5857.8|5854.8|5858.8|5855.8|5852.8|5849.8|49
1591099500000|2020-06-02 12:05:00|5858.3|5855.3|5853.8|5850.8|5858.8|5855.8|5852.8|5849.8|51
1591099800000|2020-06-02 12:10:00|5852.8|5849.8|5852.8|5849.8|5854.3|5851.3|5849.8|5846.8|50
1591100100000|2020-06-02 12:15:00|5853.8|5850.8|5853.3|5850.3|5854.8|5851.8|5852.3|5849.3|78
1591100400000|2020-06-02 12:20:00|5853.8|5850.8|5856.8|5853.8|5859.3|5856.3|5851.8|5848.8|110
1591100700000|2020-06-02 12:25:00|5855.8|5852.8|5855.8|5852.8|5857.8|5854.8|5855.8|5852.8|56
1591101000000|2020-06-02 12:30:00|5856.3|5853.3|5864.8|5861.8|5866.3|5863.3|5856.3|5853.3|47
1591101300000|2020-06-02 12:35:00|5864.3|5861.3|5865.8|5862.8|5867.8|5864.8|5864.3|5861.3|39
1591101600000|2020-06-02 12:40:00|5866.3|5863.3|5862.3|5859.3|5867.3|5864.3|5862.3|5859.3|246
1591101900000|2020-06-02 12:45:00|5862.8|5859.8|5853.8|5850.8|5865.8|5862.8|5849.3|5846.3|131
1591102200000|2020-06-02 12:50:00|5854.3|5851.3|5849.8|5846.8|5855.3|5852.3|5846.3|5843.3|39
1591102500000|2020-06-02 12:55:00|5849.3|5846.3|5849.8|5846.8|5852.3|5849.3|5848.8|5845.8|64
1591102800000|2020-06-02 13:00:00|5850.8|5847.8|5848.8|5845.8|5855.8|5852.8|5847.3|5844.3|53
1591103100000|2020-06-02 13:05:00|5849.3|5846.3|5852.8|5849.8|5852.8|5849.8|5848.8|5845.8|40
1591103400000|2020-06-02 13:10:00|5851.8|5848.8|5854.8|5851.8|5854.8|5851.8|5850.8|5847.8|58
1591103700000|2020-06-02 13:15:00|5853.8|5850.8|5852.8|5849.8|5853.8|5850.8|5849.8|5846.8|49
1591104000000|2020-06-02 13:20:00|5851.8|5848.8|5850.8|5847.8|5852.8|5849.8|5850.3|5847.3|22
1591104300000|2020-06-02 13:25:00|5850.3|5847.3|5850.3|5847.3|5852.8|5849.8|5848.3|5845.3|62
1591104600000|2020-06-02 13:30:00|5850.8|5847.8|5846.8|5843.8|5852.8|5849.8|5842.3|5839.3|221
1591104900000|2020-06-02 13:35:00|5847.8|5844.8|5849.8|5846.8|5850.3|5847.3|5840.8|5837.8|195
1591105200000|2020-06-02 13:40:00|5850.8|5847.8|5857.8|5854.8|5859.8|5856.8|5846.8|5843.8|237
1591105500000|2020-06-02 13:45:00|5857.3|5854.3|5856.8|5853.8|5860.3|5857.3|5851.8|5848.8|213
1591105800000|2020-06-02 13:50:00|5855.8|5852.8|5856.3|5853.3|5858.8|5855.8|5851.3|5848.3|185
1591106100000|2020-06-02 13:55:00|5856.8|5853.8|5863.8|5860.8|5864.3|5861.3|5852.3|5849.3|226
1591106400000|2020-06-02 14:00:00|5864.3|5861.3|5863.8|5860.8|5864.8|5861.8|5861.8|5858.8|153
1591106700000|2020-06-02 14:05:00|5864.3|5861.3|5859.8|5856.8|5865.3|5862.3|5857.8|5854.8|142
1591107000000|2020-06-02 14:10:00|5860.8|5857.8|5861.8|5858.8|5863.3|5860.3|5856.8|5853.8|104
1591107300000|2020-06-02 14:15:00|5860.8|5857.8|5866.8|5863.8|5866.8|5863.8|5859.8|5856.8|127
1591107600000|2020-06-02 14:20:00|5867.3|5864.3|5862.8|5859.8|5867.8|5864.8|5861.8|5858.8|208
1591107900000|2020-06-02 14:25:00|5861.8|5858.8|5866.8|5863.8|5867.3|5864.3|5861.8|5858.8|215
1591108200000|2020-06-02 14:30:00|5867.3|5864.3|5857.3|5854.3|5871.8|5868.8|5856.8|5853.8|228
1591108500000|2020-06-02 14:35:00|5857.8|5854.8|5853.3|5850.3|5860.3|5857.3|5851.8|5848.8|108
1591108800000|2020-06-02 14:40:00|5852.8|5849.8|5847.8|5844.8|5854.8|5851.8|5847.3|5844.3|119
1591109100000|2020-06-02 14:45:00|5846.8|5843.8|5841.3|5838.3|5848.8|5845.8|5840.3|5837.3|99
1591109400000|2020-06-02 14:50:00|5840.8|5837.8|5841.3|5838.3|5843.8|5840.8|5836.3|5833.3|136
1591109700000|2020-06-02 14:55:00|5841.8|5838.8|5840.8|5837.8|5845.8|5842.8|5840.3|5837.3|70
1591110000000|2020-06-02 15:00:00|5841.8|5838.8|5837.3|5834.3|5844.8|5841.8|5830.3|5827.3|176
1591110300000|2020-06-02 15:05:00|5836.8|5833.8|5829.3|5826.3|5840.3|5837.3|5828.8|5825.8|80
1591110600000|2020-06-02 15:10:00|5828.8|5825.8|5828.3|5825.3|5835.3|5832.3|5828.3|5825.3|98
1591110900000|2020-06-02 15:15:00|5827.8|5824.8|5836.8|5833.8|5837.3|5834.3|5827.8|5824.8|62
1591111200000|2020-06-02 15:20:00|5836.3|5833.3|5834.3|5831.3|5838.3|5835.3|5832.8|5829.8|66
1591111500000|2020-06-02 15:25:00|5834.8|5831.8|5830.3|5827.3|5836.8|5833.8|5829.3|5826.3|86
1591111800000|2020-06-02 15:30:00|5830.8|5827.8|5831.3|5828.3|5833.3|5830.3|5826.8|5823.8|70
1591112100000|2020-06-02 15:35:00|5831.8|5828.8|5841.3|5838.3|5841.3|5838.3|5828.8|5825.8|149
1591112400000|2020-06-02 15:40:00|5841.8|5838.8|5839.3|5836.3|5848.3|5845.3|5838.8|5835.8|162
1591112700000|2020-06-02 15:45:00|5839.8|5836.8|5835.8|5832.8|5841.8|5838.8|5834.8|5831.8|41
1591113000000|2020-06-02 15:50:00|5835.3|5832.3|5831.3|5828.3|5835.3|5832.3|5831.3|5828.3|64
1591113300000|2020-06-02 15:55:00|5831.8|5828.8|5830.3|5827.3|5832.8|5829.8|5827.3|5824.3|46
1591113600000|2020-06-02 16:00:00|5829.8|5826.8|5827.3|5824.3|5833.3|5830.3|5826.8|5823.8|53
1591113900000|2020-06-02 16:05:00|5827.8|5824.8|5829.8|5826.8|5829.8|5826.8|5826.8|5823.8|45
1591114200000|2020-06-02 16:10:00|5828.8|5825.8|5829.3|5826.3|5832.8|5829.8|5827.8|5824.8|68
1591114500000|2020-06-02 16:15:00|5828.8|5825.8|5829.3|5826.3|5830.8|5827.8|5827.8|5824.8|32
1591114800000|2020-06-02 16:20:00|5828.3|5825.3|5831.3|5828.3|5832.8|5829.8|5827.8|5824.8|80
1591115100000|2020-06-02 16:25:00|5831.8|5828.8|5833.3|5830.3|5835.8|5832.8|5831.8|5828.8|50
1591115400000|2020-06-02 16:30:00|5833.8|5830.8|5834.8|5831.8|5835.3|5832.3|5833.8|5830.8|17
1591115700000|2020-06-02 16:35:00|5834.3|5831.3|5834.3|5831.3|5834.8|5831.8|5831.8|5828.8|26
1591116000000|2020-06-02 16:40:00|5834.8|5831.8|5834.8|5831.8|5835.8|5832.8|5831.8|5828.8|17
1591116300000|2020-06-02 16:45:00|5834.3|5831.3|5835.3|5832.3|5837.3|5834.3|5833.8|5830.8|90
1591116600000|2020-06-02 16:50:00|5834.3|5831.3|5832.8|5829.8|5834.8|5831.8|5831.8|5828.8|18
1591116900000|2020-06-02 16:55:00|5832.3|5829.3|5831.8|5828.8|5833.8|5830.8|5830.8|5827.8|37
1591117200000|2020-06-02 17:00:00|5832.3|5829.3|5835.3|5832.3|5835.8|5832.8|5832.3|5829.3|19
1591117500000|2020-06-02 17:05:00|5835.8|5832.8|5841.3|5838.3|5841.8|5838.8|5835.8|5832.8|37
1591117800000|2020-06-02 17:10:00|5840.8|5837.8|5843.8|5840.8|5843.8|5840.8|5839.8|5836.8|26
1591118100000|2020-06-02 17:15:00|5845.3|5842.3|5849.3|5846.3|5853.8|5850.8|5845.3|5842.3|174
1591118400000|2020-06-02 17:20:00|5848.8|5845.8|5847.3|5844.3|5849.3|5846.3|5846.3|5843.3|62
1591118700000|2020-06-02 17:25:00|5846.8|5843.8|5850.3|5847.3|5850.8|5847.8|5846.8|5843.8|50
1591119000000|2020-06-02 17:30:00|5850.8|5847.8|5846.8|5843.8|5850.8|5847.8|5844.8|5841.8|33
1591119300000|2020-06-02 17:35:00|5848.3|5845.3|5846.8|5843.8|5848.8|5845.8|5845.8|5842.8|15
1591119600000|2020-06-02 17:40:00|5847.3|5844.3|5846.8|5843.8|5847.8|5844.8|5846.3|5843.3|15
1591119900000|2020-06-02 17:45:00|5847.8|5844.8|5843.8|5840.8|5847.8|5844.8|5843.8|5840.8|75
1591120200000|2020-06-02 17:50:00|5843.3|5840.3|5840.8|5837.8|5844.8|5841.8|5840.8|5837.8|128
1591120500000|2020-06-02 17:55:00|5841.3|5838.3|5841.8|5838.8|5843.8|5840.8|5840.8|5837.8|69
1591120800000|2020-06-02 18:00:00|5842.8|5839.8|5844.3|5841.3|5845.8|5842.8|5841.8|5838.8|19
1591121100000|2020-06-02 18:05:00|5843.8|5840.8|5836.3|5833.3|5844.3|5841.3|5835.3|5832.3|56
1591121400000|2020-06-02 18:10:00|5836.8|5833.8|5839.3|5836.3|5839.3|5836.3|5835.8|5832.8|23
1591121700000|2020-06-02 18:15:00|5839.8|5836.8|5844.8|5841.8|5845.8|5842.8|5838.8|5835.8|24
1591122000000|2020-06-02 18:20:00|5845.3|5842.3|5846.3|5843.3|5846.3|5843.3|5844.8|5841.8|10
1591122300000|2020-06-02 18:25:00|5846.8|5843.8|5842.8|5839.8|5847.8|5844.8|5840.8|5837.8|30
1591122600000|2020-06-02 18:30:00|5842.3|5839.3|5839.8|5836.8|5842.8|5839.8|5839.3|5836.3|23
1591122900000|2020-06-02 18:35:00|5840.3|5837.3|5839.8|5836.8|5842.8|5839.8|5837.3|5834.3|27
1591123200000|2020-06-02 18:40:00|5840.3|5837.3|5844.8|5841.8|5845.3|5842.3|5839.8|5836.8|8
1591123500000|2020-06-02 18:45:00|5845.3|5842.3|5849.8|5846.8|5849.8|5846.8|5844.8|5841.8|33
1591123800000|2020-06-02 18:50:00|5850.8|5847.8|5847.8|5844.8|5851.8|5848.8|5847.8|5844.8|22
1591124100000|2020-06-02 18:55:00|5848.3|5845.3|5848.3|5845.3|5851.8|5848.8|5847.3|5844.3|11
1591124400000|2020-06-02 19:00:00|5848.8|5845.8|5848.3|5845.3|5852.3|5849.3|5847.3|5844.3|28
1591124700000|2020-06-02 19:05:00|5848.8|5845.8|5846.3|5843.3|5849.8|5846.8|5844.8|5841.8|29
1591125000000|2020-06-02 19:10:00|5846.8|5843.8|5845.8|5842.8|5849.8|5846.8|5844.8|5841.8|56
1591125300000|2020-06-02 19:15:00|5846.8|5843.8|5853.8|5850.8|5854.3|5851.3|5846.8|5843.8|75
1591125600000|2020-06-02 19:20:00|5853.3|5850.3|5845.8|5842.8|5853.3|5850.3|5843.3|5840.3|81
1591125900000|2020-06-02 19:25:00|5845.3|5842.3|5845.8|5842.8|5845.8|5842.8|5839.8|5836.8|88
1591126200000|2020-06-02 19:30:00|5846.3|5843.3|5847.8|5844.8|5847.8|5844.8|5843.3|5840.3|55
1591126500000|2020-06-02 19:35:00|5848.3|5845.3|5854.8|5851.8|5854.8|5851.8|5847.3|5844.3|31
1591126800000|2020-06-02 19:40:00|5855.3|5852.3|5856.8|5853.8|5856.8|5853.8|5853.3|5850.3|23
1591127100000|2020-06-02 19:45:00|5855.8|5852.8|5861.3|5858.3|5861.3|5858.3|5851.8|5848.8|35
1591127400000|2020-06-02 19:50:00|5861.8|5858.8|5859.3|5856.3|5866.8|5863.8|5859.3|5856.3|158
1591127700000|2020-06-02 19:55:00|5859.8|5856.8|5865.3|5862.3|5865.8|5862.8|5854.3|5851.3|309
1591128000000|2020-06-02 20:00:00|5865.8|5862.8|5864.3|5861.3|5867.3|5864.3|5863.3|5860.3|21
1591128300000|2020-06-02 20:05:00|5863.3|5860.3|5862.3|5859.3|5863.8|5860.8|5860.8|5857.8|11
1591128600000|2020-06-02 20:10:00|5861.8|5858.8|5860.3|5857.3|5862.3|5859.3|5859.8|5856.8|12
1591128900000|2020-06-02 20:15:00|5860.8|5857.8|5861.3|5858.3|5861.3|5858.3|5860.8|5857.8|0
1591129200000|2020-06-02 20:20:00|5861.8|5858.8|5863.8|5860.8|5863.8|5860.8|5861.8|5858.8|12
1591129500000|2020-06-02 20:25:00|5862.8|5859.8|5857.3|5854.3|5862.8|5859.8|5857.3|5854.3|50
1591129800000|2020-06-02 20:30:00|5858.3|5855.3|5863.3|5860.3|5863.3|5860.3|5857.8|5854.8|20
1591130100000|2020-06-02 20:35:00|5862.8|5859.8|5862.3|5859.3|5863.3|5860.3|5862.3|5859.3|1
1591130400000|2020-06-02 20:40:00|5861.8|5858.8|5861.3|5858.3|5863.3|5860.3|5860.3|5857.3|22
1591130700000|2020-06-02 20:45:00|5861.8|5858.8|5865.8|5862.8|5867.8|5864.8|5860.8|5857.8|76
1591131000000|2020-06-02 20:50:00|5865.3|5862.3|5863.8|5860.8|5865.3|5862.3|5863.3|5860.3|11
1591131300000|2020-06-02 20:55:00|5864.3|5861.3|5861.8|5858.8|5864.8|5861.8|5861.8|5858.8|26
1591131600000|2020-06-02 21:00:00|5864.9|5860.9|5864.4|5860.4|5865.3|5861.3|5864.3|5860.3|0
1591131900000|2020-06-02 21:05:00|5864.6|5860.6|5864.3|5860.3|5864.6|5860.6|5863.8|5859.8|0
1591132200000|2020-06-02 21:10:00|5864.2|5860.2|5866.2|5862.2|5866.4|5862.4|5864.1|5860.1|0
1591132500000|2020-06-02 21:15:00|5866.3|5862.3|5866.8|5862.8|5866.8|5862.8|5866.2|5862.2|0
1591132800000|2020-06-02 21:20:00|5866.5|5862.5|5866.4|5862.4|5866.5|5862.5|5866.3|5862.3|0
1591133100000|2020-06-02 21:25:00|5866.3|5862.3|5866.2|5862.2|5866.6|5862.6|5866|5862|0
1591133400000|2020-06-02 21:30:00|5866.1|5862.1|5866.2|5862.2|5866.2|5862.2|5865.9|5861.9|0
1591133700000|2020-06-02 21:35:00|5866|5862|5865.9|5861.9|5867.3|5863.3|5865.8|5861.8|0
1591134000000|2020-06-02 21:40:00|5865.7|5861.7|5866.5|5862.5|5866.6|5862.6|5865.6|5861.6|0
1591134300000|2020-06-02 21:45:00|5866.3|5862.3|5866.6|5862.6|5866.8|5862.8|5866.3|5862.3|0
1591134600000|2020-06-02 21:50:00|5866.5|5862.5|5866.9|5862.9|5868.1|5864.1|5866.1|5862.1|0
1591134900000|2020-06-02 21:55:00|5867.2|5863.2|5866.7|5862.7|5867.6|5863.6|5866.6|5862.6|0
1591135200000|2020-06-02 22:00:00|5867.7|5863.7|5863.3|5859.3|5869.1|5865.1|5862.8|5858.8|0
1591135500000|2020-06-02 22:05:00|5863.7|5859.7|5863.1|5859.1|5865|5861|5861.7|5857.7|0
1591135800000|2020-06-02 22:10:00|5862.7|5858.7|5866.4|5862.4|5867.2|5863.2|5862.2|5858.2|0
1591136100000|2020-06-02 22:15:00|5866.6|5862.6|5864.8|5860.8|5867.2|5863.2|5864.7|5860.7|0
1591136400000|2020-06-02 22:20:00|5865|5861|5866.8|5862.8|5867.2|5863.2|5864.3|5860.3|0
1591136700000|2020-06-02 22:25:00|5866.4|5862.4|5868.4|5864.4|5868.6|5864.6|5865.6|5861.6|0
1591137000000|2020-06-02 22:30:00|5867.6|5863.6|5868.8|5864.8|5869.6|5865.6|5867.1|5863.1|0
1591137300000|2020-06-02 22:35:00|5868.9|5864.9|5868.1|5864.1|5870.2|5866.2|5867.6|5863.6|0
1591137600000|2020-06-02 22:40:00|5868.5|5864.5|5868.4|5864.4|5869.1|5865.1|5866.9|5862.9|0
1591137900000|2020-06-02 22:45:00|5868.9|5864.9|5869.3|5865.3|5869.7|5865.7|5867.6|5863.6|0
1591138200000|2020-06-02 22:50:00|5868.8|5864.8|5867.1|5863.1|5869.7|5865.7|5866.3|5862.3|0
1591138500000|2020-06-02 22:55:00|5867.4|5863.4|5868.4|5864.4|5868.4|5864.4|5867.4|5863.4|0
1591138800000|2020-06-02 23:00:00|5868|5864|5870.3|5866.3|5870.7|5866.7|5868|5864|0
1591139100000|2020-06-02 23:05:00|5869.8|5865.8|5870.1|5866.1|5870.8|5866.8|5868.7|5864.7|0
1591139400000|2020-06-02 23:10:00|5870.3|5866.3|5873.7|5869.7|5874.8|5870.8|5870.3|5866.3|0
1591139700000|2020-06-02 23:15:00|5874.2|5870.2|5873|5869|5874.7|5870.7|5873|5869|0
1591140000000|2020-06-02 23:20:00|5873.1|5869.1|5886.9|5882.9|5888.3|5884.3|5873|5869|0
1591140300000|2020-06-02 23:25:00|5887.1|5883.1|5887.2|5883.2|5887.9|5883.9|5884.5|5880.5|0
1591140600000|2020-06-02 23:30:00|5886.8|5882.8|5890.6|5886.6|5891.6|5887.6|5886.8|5882.8|0
1591140900000|2020-06-02 23:35:00|5890.2|5886.2|5884.7|5880.7|5890.7|5886.7|5884.7|5880.7|0
1591141200000|2020-06-02 23:40:00|5885.1|5881.1|5883.4|5879.4|5886.8|5882.8|5883.4|5879.4|0
1591141500000|2020-06-02 23:45:00|5883.6|5879.6|5878.7|5874.7|5883.8|5879.8|5877.4|5873.4|0
1591141800000|2020-06-02 23:50:00|5878.4|5876.4|5882.9|5880.9|5893.9|5891.9|5869.9|5867.9|887
1591142100000|2020-06-02 23:55:00|5883.4|5881.4|5885.4|5883.4|5885.9|5883.9|5873.4|5871.4|498
1591142400000|2020-06-03 00:00:00|5883.4|5881.4|5886.9|5885.9|5889.9|5888.9|5876.9|5875.9|731
1591142700000|2020-06-03 00:05:00|5885.9|5884.9|5882.4|5881.4|5887.9|5886.9|5880.9|5879.9|528
1591143000000|2020-06-03 00:10:00|5881.9|5880.9|5891.4|5890.4|5896.9|5895.9|5881.9|5880.9|458
1591143300000|2020-06-03 00:15:00|5891.9|5890.9|5887.9|5886.9|5897.9|5896.9|5886.9|5885.9|499
1591143600000|2020-06-03 00:20:00|5888.4|5887.4|5889.9|5888.9|5894.9|5893.9|5883.9|5882.9|333
1591143900000|2020-06-03 00:25:00|5890.9|5889.9|5883.9|5882.9|5891.4|5890.4|5883.9|5882.9|288
1591144200000|2020-06-03 00:30:00|5882.9|5881.9|5881.9|5880.9|5886.4|5885.4|5880.9|5879.9|379
1591144500000|2020-06-03 00:35:00|5882.9|5881.9|5877.4|5876.4|5882.9|5881.9|5872.4|5871.4|488
1591144800000|2020-06-03 00:40:00|5877.9|5876.9|5878.9|5877.9|5878.9|5877.9|5873.9|5872.9|289
1591145100000|2020-06-03 00:45:00|5877.9|5876.9|5879.9|5878.9|5880.9|5879.9|5874.9|5873.9|350
1591145400000|2020-06-03 00:50:00|5880.4|5879.4|5884.9|5883.9|5884.9|5883.9|5878.4|5877.4|210
1591145700000|2020-06-03 00:55:00|5885.9|5884.9|5894.4|5893.4|5894.9|5893.9|5885.9|5884.9|288
1591146000000|2020-06-03 01:00:00|5894.9|5893.9|5891.4|5890.4|5900.4|5899.4|5889.9|5888.9|380
1591146300000|2020-06-03 01:05:00|5891.9|5890.9|5897.9|5896.9|5898.9|5897.9|5889.9|5888.9|286
1591146600000|2020-06-03 01:10:00|5897.4|5896.4|5898.9|5897.9|5902.9|5901.9|5896.9|5895.9|434
1591146900000|2020-06-03 01:15:00|5899.9|5898.9|5896.9|5895.9|5899.9|5898.9|5893.9|5892.9|368
1591147200000|2020-06-03 01:20:00|5896.4|5895.4|5889.9|5888.9|5899.9|5898.9|5888.4|5887.4|355
1591147500000|2020-06-03 01:25:00|5889.4|5888.4|5890.9|5889.9|5890.9|5889.9|5881.9|5880.9|235
1591147800000|2020-06-03 01:30:00|5890.4|5889.4|5883.4|5882.4|5893.4|5892.4|5880.9|5879.9|354
1591148100000|2020-06-03 01:35:00|5882.9|5881.9|5881.9|5880.9|5886.9|5885.9|5880.9|5879.9|352
1591148400000|2020-06-03 01:40:00|5881.4|5880.4|5891.4|5890.4|5892.9|5891.9|5880.9|5879.9|211
1591148700000|2020-06-03 01:45:00|5893.4|5892.4|5895.9|5894.9|5899.9|5898.9|5890.9|5889.9|350
1591149000000|2020-06-03 01:50:00|5896.9|5895.9|5891.4|5890.4|5896.9|5895.9|5889.9|5888.9|284
1591149300000|2020-06-03 01:55:00|5890.9|5889.9|5889.9|5888.9|5895.9|5894.9|5886.9|5885.9|323
1591149600000|2020-06-03 02:00:00|5890.4|5889.4|5885.9|5884.9|5894.9|5893.9|5883.9|5882.9|375
1591149900000|2020-06-03 02:05:00|5886.4|5885.4|5888.9|5887.9|5891.9|5890.9|5882.9|5881.9|366
1591150200000|2020-06-03 02:10:00|5888.4|5887.4|5883.9|5882.9|5890.9|5889.9|5882.9|5881.9|397
1591150500000|2020-06-03 02:15:00|5884.4|5883.4|5887.9|5886.9|5891.4|5890.4|5883.9|5882.9|195
1591150800000|2020-06-03 02:20:00|5886.9|5885.9|5881.9|5880.9|5886.9|5885.9|5879.9|5878.9|361
1591151100000|2020-06-03 02:25:00|5881.4|5880.4|5886.4|5885.4|5886.9|5885.9|5875.9|5874.9|269
1591151400000|2020-06-03 02:30:00|5886.9|5885.9|5886.4|5885.4|5887.4|5886.4|5880.9|5879.9|133
1591151700000|2020-06-03 02:35:00|5886.9|5885.9|5887.9|5886.9|5888.9|5887.9|5884.9|5883.9|160
1591152000000|2020-06-03 02:40:00|5887.4|5886.4|5883.9|5882.9|5887.9|5886.9|5883.9|5882.9|131
1591152300000|2020-06-03 02:45:00|5884.4|5883.4|5886.4|5885.4|5887.4|5886.4|5879.9|5878.9|192
1591152600000|2020-06-03 02:50:00|5886.9|5885.9|5889.4|5888.4|5889.9|5888.9|5883.9|5882.9|155
1591152900000|2020-06-03 02:55:00|5889.9|5888.9|5883.4|5882.4|5890.9|5889.9|5882.4|5881.4|356
1591153200000|2020-06-03 03:00:00|5882.9|5881.9|5892.9|5891.9|5892.9|5891.9|5882.4|5881.4|167
1591153500000|2020-06-03 03:05:00|5893.4|5892.4|5893.9|5892.9|5894.9|5893.9|5891.9|5890.9|150
1591153800000|2020-06-03 03:10:00|5893.4|5892.4|5893.9|5892.9|5894.9|5893.9|5892.9|5891.9|124
1591154100000|2020-06-03 03:15:00|5893.4|5892.4|5903.9|5902.9|5903.9|5902.9|5891.9|5890.9|284
1591154400000|2020-06-03 03:20:00|5904.4|5903.4|5902.9|5901.9|5905.9|5904.9|5900.9|5899.9|223
1591154700000|2020-06-03 03:25:00|5903.4|5902.4|5907.9|5906.9|5907.9|5906.9|5902.9|5901.9|235
1591155000000|2020-06-03 03:30:00|5907.4|5906.4|5908.9|5907.9|5909.9|5908.9|5906.9|5905.9|118
1591155300000|2020-06-03 03:35:00|5907.9|5906.9|5912.9|5911.9|5914.9|5913.9|5907.9|5906.9|270
1591155600000|2020-06-03 03:40:00|5913.9|5912.9|5909.9|5908.9|5914.4|5913.4|5907.9|5906.9|279
1591155900000|2020-06-03 03:45:00|5909.4|5908.4|5905.4|5904.4|5909.9|5908.9|5902.9|5901.9|208
1591156200000|2020-06-03 03:50:00|5904.9|5903.9|5900.9|5899.9|5906.9|5905.9|5900.9|5899.9|151
1591156500000|2020-06-03 03:55:00|5901.9|5900.9|5899.9|5898.9|5901.9|5900.9|5899.9|5898.9|120
1591156800000|2020-06-03 04:00:00|5898.9|5897.9|5909.9|5908.9|5909.9|5908.9|5898.9|5897.9|343
1591157100000|2020-06-03 04:05:00|5909.4|5908.4|5908.4|5907.4|5912.4|5911.4|5906.9|5905.9|275
1591157400000|2020-06-03 04:10:00|5908.9|5907.9|5910.9|5909.9|5912.9|5911.9|5907.9|5906.9|183
1591157700000|2020-06-03 04:15:00|5911.4|5910.4|5910.4|5909.4|5912.9|5911.9|5907.9|5906.9|353
1591158000000|2020-06-03 04:20:00|5910.9|5909.9|5906.9|5905.9|5910.9|5909.9|5905.9|5904.9|112
1591158300000|2020-06-03 04:25:00|5907.4|5906.4|5911.9|5910.9|5912.9|5911.9|5906.9|5905.9|132
1591158600000|2020-06-03 04:30:00|5912.9|5911.9|5916.9|5915.9|5917.4|5916.4|5910.9|5909.9|185
1591158900000|2020-06-03 04:35:00|5916.4|5915.4|5920.9|5919.9|5921.9|5920.9|5915.9|5914.9|231
1591159200000|2020-06-03 04:40:00|5920.4|5919.4|5916.9|5915.9|5922.9|5921.9|5916.9|5915.9|262
1591159500000|2020-06-03 04:45:00|5917.9|5916.9|5922.9|5921.9|5928.9|5927.9|5917.9|5916.9|353
1591159800000|2020-06-03 04:50:00|5923.9|5922.9|5924.4|5923.4|5925.4|5924.4|5918.9|5917.9|257
1591160100000|2020-06-03 04:55:00|5924.9|5923.9|5925.9|5924.9|5928.9|5927.9|5924.4|5923.4|198
1591160400000|2020-06-03 05:00:00|5924.9|5923.9|5926.9|5925.9|5927.9|5926.9|5918.9|5917.9|434
1591160700000|2020-06-03 05:05:00|5927.9|5926.9|5931.9|5930.9|5931.9|5930.9|5925.9|5924.9|355
1591161000000|2020-06-03 05:10:00|5930.9|5929.9|5932.9|5931.9|5934.9|5933.9|5929.9|5928.9|395
1591161300000|2020-06-03 05:15:00|5932.4|5931.4|5935.9|5934.9|5936.9|5935.9|5931.9|5930.9|255
1591161600000|2020-06-03 05:20:00|5934.9|5933.9|5939.9|5938.9|5939.9|5938.9|5932.4|5931.4|567
1591161900000|2020-06-03 05:25:00|5940.9|5939.9|5928.4|5927.4|5941.9|5940.9|5927.4|5926.4|552
1591162200000|2020-06-03 05:30:00|5928.9|5927.9|5931.9|5930.9|5931.9|5930.9|5927.9|5926.9|336
1591162500000|2020-06-03 05:35:00|5932.9|5931.9|5935.9|5934.9|5939.9|5938.9|5931.9|5930.9|325
1591162800000|2020-06-03 05:40:00|5936.9|5935.9|5936.9|5935.9|5939.9|5938.9|5933.9|5932.9|285
1591163100000|2020-06-03 05:45:00|5936.4|5935.4|5945.9|5944.9|5945.9|5944.9|5935.9|5934.9|573
1591163400000|2020-06-03 05:50:00|5944.9|5943.9|5940.9|5939.9|5946.9|5945.9|5940.9|5939.9|852
1591163700000|2020-06-03 05:55:00|5941.9|5940.9|5942.9|5941.9|5947.9|5946.9|5937.9|5936.9|1165
1591164000000|2020-06-03 06:00:00|5943.4|5941.4|5952.4|5950.4|5964.9|5962.9|5943.4|5941.4|2206
1591164300000|2020-06-03 06:05:00|5951.4|5949.4|5938.4|5936.4|5959.4|5957.4|5938.4|5936.4|3210
1591164600000|2020-06-03 06:10:00|5938.9|5936.9|5941.4|5939.4|5945.4|5943.4|5937.9|5935.9|1666
1591164900000|2020-06-03 06:15:00|5940.4|5938.4|5939.9|5937.9|5941.4|5939.4|5933.4|5931.4|653
1591165200000|2020-06-03 06:20:00|5939.4|5937.4|5939.4|5937.4|5940.4|5938.4|5932.4|5930.4|536
1591165500000|2020-06-03 06:25:00|5937.4|5935.4|5926.4|5924.4|5938.9|5936.9|5923.9|5921.9|1534
1591165800000|2020-06-03 06:30:00|5926.9|5924.9|5931.8|5927.8|5931.8|5927.8|5925.4|5921.4|20
1591166100000|2020-06-03 06:35:00|5931.7|5927.7|5930.7|5926.7|5933.8|5929.8|5930.3|5926.3|0
1591166400000|2020-06-03 06:40:00|5931.1|5927.1|5931.4|5927.4|5933.2|5929.2|5929.8|5925.8|0
1591166700000|2020-06-03 06:45:00|5931.2|5927.2|5935.1|5931.1|5935.6|5931.6|5930.1|5926.1|0
1591167000000|2020-06-03 06:50:00|5935.5|5931.5|5930.9|5926.9|5935.6|5931.6|5930.9|5926.9|0
1591167300000|2020-06-03 06:55:00|5931|5927|5929.7|5925.7|5933.1|5929.1|5929.4|5925.4|0
1591167600000|2020-06-03 07:00:00|5929.9|5925.9|5929.3|5925.3|5930.9|5926.9|5927.1|5923.1|0
1591167900000|2020-06-03 07:05:00|5929.1|5925.1|5929.7|5925.7|5931.6|5927.6|5928.4|5924.4|0
1591168200000|2020-06-03 07:10:00|5929.9|5925.9|5907.9|5904.9|5929.9|5925.9|5902.9|5899.9|1123
1591168500000|2020-06-03 07:15:00|5907.4|5904.4|5909.9|5906.9|5911.9|5908.9|5906.9|5903.9|311
1591168800000|2020-06-03 07:20:00|5910.4|5907.4|5907.9|5904.9|5911.9|5908.9|5906.9|5903.9|170
1591169100000|2020-06-03 07:25:00|5908.4|5905.4|5910.4|5907.4|5911.9|5908.9|5907.9|5904.9|105
1591169400000|2020-06-03 07:30:00|5909.9|5906.9|5908.9|5905.9|5911.9|5908.9|5906.9|5903.9|110
1591169700000|2020-06-03 07:35:00|5908.4|5905.4|5911.4|5908.4|5914.4|5911.4|5907.9|5904.9|149
1591170000000|2020-06-03 07:40:00|5910.9|5907.9|5909.9|5906.9|5911.4|5908.4|5908.9|5905.9|133
1591170300000|2020-06-03 07:45:00|5910.9|5907.9|5920.9|5917.9|5920.9|5917.9|5909.9|5906.9|133
1591170600000|2020-06-03 07:50:00|5920.4|5917.4|5918.9|5915.9|5921.9|5918.9|5918.9|5915.9|137
1591170900000|2020-06-03 07:55:00|5919.4|5916.4|5920.4|5917.4|5920.9|5917.9|5915.9|5912.9|77
1591171200000|2020-06-03 08:00:00|5920.9|5917.9|5916.9|5913.9|5923.9|5920.9|5914.4|5911.4|170
1591171500000|2020-06-03 08:05:00|5917.9|5914.9|5921.9|5918.9|5921.9|5918.9|5916.9|5913.9|108
1591171800000|2020-06-03 08:10:00|5922.4|5919.4|5920.9|5917.9|5923.9|5920.9|5919.9|5916.9|75
1591172100000|2020-06-03 08:15:00|5921.9|5918.9|5924.9|5921.9|5924.9|5921.9|5918.9|5915.9|126
1591172400000|2020-06-03 08:20:00|5925.4|5922.4|5929.9|5926.9|5929.9|5926.9|5925.4|5922.4|77
1591172700000|2020-06-03 08:25:00|5930.4|5927.4|5928.4|5925.4|5931.9|5928.9|5927.9|5924.9|75
1591173000000|2020-06-03 08:30:00|5927.9|5924.9|5932.9|5929.9|5934.9|5931.9|5927.9|5924.9|40
1591173300000|2020-06-03 08:35:00|5933.4|5930.4|5930.9|5927.9|5933.9|5930.9|5929.9|5926.9|48
1591173600000|2020-06-03 08:40:00|5930.4|5927.4|5932.9|5929.9|5933.9|5930.9|5929.4|5926.4|17
1591173900000|2020-06-03 08:45:00|5933.4|5930.4|5930.9|5927.9|5933.9|5930.9|5930.4|5927.4|30
1591174200000|2020-06-03 08:50:00|5931.9|5928.9|5932.9|5929.9|5933.9|5930.9|5930.4|5927.4|30
1591174500000|2020-06-03 08:55:00|5933.4|5930.4|5935.9|5932.9|5936.9|5933.9|5932.9|5929.9|40
1591174800000|2020-06-03 09:00:00|5936.9|5933.9|5934.9|5931.9|5937.9|5934.9|5934.4|5931.4|55
1591175100000|2020-06-03 09:05:00|5934.4|5931.4|5936.4|5933.4|5937.9|5934.9|5933.9|5930.9|41
1591175400000|2020-06-03 09:10:00|5936.9|5933.9|5937.4|5934.4|5937.9|5934.9|5934.9|5931.9|26
1591175700000|2020-06-03 09:15:00|5937.9|5934.9|5936.9|5933.9|5939.9|5936.9|5935.9|5932.9|23
1591176000000|2020-06-03 09:20:00|5936.4|5933.4|5940.9|5937.9|5940.9|5937.9|5935.9|5932.9|40
1591176300000|2020-06-03 09:25:00|5940.4|5937.4|5944.9|5941.9|5946.4|5943.4|5939.9|5936.9|69
1591176600000|2020-06-03 09:30:00|5945.4|5942.4|5941.9|5938.9|5946.9|5943.9|5941.4|5938.4|52
1591176900000|2020-06-03 09:35:00|5942.4|5939.4|5942.9|5939.9|5944.4|5941.4|5941.9|5938.9|33
1591177200000|2020-06-03 09:40:00|5943.4|5940.4|5942.4|5939.4|5944.4|5941.4|5941.9|5938.9|33
1591177500000|2020-06-03 09:45:00|5942.9|5939.9|5941.9|5938.9|5943.9|5940.9|5938.9|5935.9|58
1591177800000|2020-06-03 09:50:00|5942.4|5939.4|5945.9|5942.9|5946.9|5943.9|5941.9|5938.9|63
1591178100000|2020-06-03 09:55:00|5945.4|5942.4|5942.4|5939.4|5945.9|5942.9|5942.4|5939.4|15
1591178400000|2020-06-03 10:00:00|5942.9|5939.9|5933.9|5930.9|5942.9|5939.9|5932.9|5929.9|76
1591178700000|2020-06-03 10:05:00|5934.4|5931.4|5936.4|5933.4|5937.9|5934.9|5931.4|5928.4|20
1591179000000|2020-06-03 10:10:00|5936.9|5933.9|5939.4|5936.4|5941.4|5938.4|5935.9|5932.9|36
1591179300000|2020-06-03 10:15:00|5938.9|5935.9|5936.4|5933.4|5939.9|5936.9|5935.9|5932.9|18
1591179600000|2020-06-03 10:20:00|5936.9|5933.9|5937.9|5934.9|5939.9|5936.9|5935.9|5932.9|23
1591179900000|2020-06-03 10:25:00|5938.4|5935.4|5940.9|5937.9|5941.4|5938.4|5937.4|5934.4|16
1591180200000|2020-06-03 10:30:00|5941.4|5938.4|5939.4|5936.4|5941.4|5938.4|5939.4|5936.4|14
1591180500000|2020-06-03 10:35:00|5938.9|5935.9|5938.9|5935.9|5940.9|5937.9|5937.9|5934.9|27
1591180800000|2020-06-03 10:40:00|5938.4|5935.4|5935.4|5932.4|5940.9|5937.9|5934.9|5931.9|19
1591181100000|2020-06-03 10:45:00|5935.9|5932.9|5933.9|5930.9|5936.9|5933.9|5933.4|5930.4|29
1591181400000|2020-06-03 10:50:00|5933.4|5930.4|5933.9|5930.9|5935.9|5932.9|5932.9|5929.9|36
1591181700000|2020-06-03 10:55:00|5934.9|5931.9|5928.9|5925.9|5934.9|5931.9|5923.9|5920.9|333
1591182000000|2020-06-03 11:00:00|5928.4|5925.4|5929.9|5926.9|5930.9|5927.9|5927.9|5924.9|103
1591182300000|2020-06-03 11:05:00|5929.4|5926.4|5933.4|5930.4|5933.4|5930.4|5928.9|5925.9|22
1591182600000|2020-06-03 11:10:00|5933.9|5930.9|5936.9|5933.9|5937.9|5934.9|5933.4|5930.4|43
1591182900000|2020-06-03 11:15:00|5936.4|5933.4|5937.9|5934.9|5938.9|5935.9|5935.9|5932.9|48
1591183200000|2020-06-03 11:20:00|5938.9|5935.9|5936.9|5933.9|5939.9|5936.9|5932.9|5929.9|79
1591183500000|2020-06-03 11:25:00|5937.9|5934.9|5936.9|5933.9|5938.9|5935.9|5934.9|5931.9|90
1591183800000|2020-06-03 11:30:00|5935.9|5932.9|5934.9|5931.9|5936.9|5933.9|5931.9|5928.9|124
1591184100000|2020-06-03 11:35:00|5935.9|5932.9|5940.4|5937.4|5940.9|5937.9|5934.9|5931.9|94
1591184400000|2020-06-03 11:40:00|5939.9|5936.9|5939.9|5936.9|5941.4|5938.4|5938.9|5935.9|41
1591184700000|2020-06-03 11:45:00|5940.9|5937.9|5942.9|5939.9|5942.9|5939.9|5938.9|5935.9|52
1591185000000|2020-06-03 11:50:00|5942.4|5939.4|5941.9|5938.9|5942.9|5939.9|5940.4|5937.4|26
1591185300000|2020-06-03 11:55:00|5942.4|5939.4|5939.9|5936.9|5943.9|5940.9|5939.9|5936.9|33
1591185600000|2020-06-03 12:00:00|5939.4|5936.4|5938.9|5935.9|5940.9|5937.9|5938.9|5935.9|37
1591185900000|2020-06-03 12:05:00|5937.9|5934.9|5939.9|5936.9|5940.9|5937.9|5936.9|5933.9|39
1591186200000|2020-06-03 12:10:00|5940.4|5937.4|5948.9|5945.9|5949.4|5946.4|5940.4|5937.4|73
1591186500000|2020-06-03 12:15:00|5949.9|5946.9|5950.4|5947.4|5950.9|5947.9|5944.9|5941.9|145
1591186800000|2020-06-03 12:20:00|5950.9|5947.9|5946.9|5943.9|5951.9|5948.9|5945.4|5942.4|47
1591187100000|2020-06-03 12:25:00|5947.4|5944.4|5941.4|5938.4|5947.9|5944.9|5940.9|5937.9|73
1591187400000|2020-06-03 12:30:00|5941.9|5938.9|5943.9|5940.9|5943.9|5940.9|5940.9|5937.9|42
1591187700000|2020-06-03 12:35:00|5943.4|5940.4|5943.9|5940.9|5945.9|5942.9|5942.9|5939.9|44
1591188000000|2020-06-03 12:40:00|5942.9|5939.9|5944.4|5941.4|5945.9|5942.9|5942.9|5939.9|25
1591188300000|2020-06-03 12:45:00|5944.9|5941.9|5944.9|5941.9|5946.9|5943.9|5942.9|5939.9|24
1591188600000|2020-06-03 12:50:00|5945.4|5942.4|5952.9|5949.9|5953.9|5950.9|5944.4|5941.4|66
1591188900000|2020-06-03 12:55:00|5953.4|5950.4|5951.9|5948.9|5956.9|5953.9|5950.9|5947.9|89
1591189200000|2020-06-03 13:00:00|5950.9|5947.9|5949.9|5946.9|5950.9|5947.9|5949.4|5946.4|38
1591189500000|2020-06-03 13:05:00|5948.9|5945.9|5951.9|5948.9|5952.9|5949.9|5947.9|5944.9|62
1591189800000|2020-06-03 13:10:00|5952.4|5949.4|5953.9|5950.9|5953.9|5950.9|5951.9|5948.9|50
1591190100000|2020-06-03 13:15:00|5954.4|5951.4|5956.9|5953.9|5956.9|5953.9|5954.4|5951.4|45
1591190400000|2020-06-03 13:20:00|5957.9|5954.9|5961.9|5958.9|5961.9|5958.9|5957.4|5954.4|148
1591190700000|2020-06-03 13:25:00|5962.9|5959.9|5968.9|5965.9|5969.9|5966.9|5962.4|5959.4|236
1591191000000|2020-06-03 13:30:00|5967.9|5964.9|5971.4|5968.4|5973.4|5970.4|5962.9|5959.9|244
1591191300000|2020-06-03 13:35:00|5971.9|5968.9|5962.4|5959.4|5973.4|5970.4|5958.4|5955.4|169
1591191600000|2020-06-03 13:40:00|5961.9|5958.9|5963.9|5960.9|5965.9|5962.9|5959.9|5956.9|177
1591191900000|2020-06-03 13:45:00|5962.9|5959.9|5956.9|5953.9|5963.4|5960.4|5954.4|5951.4|274
1591192200000|2020-06-03 13:50:00|5957.4|5954.4|5951.9|5948.9|5964.9|5961.9|5950.9|5947.9|191
1591192500000|2020-06-03 13:55:00|5952.9|5949.9|5953.9|5950.9|5956.9|5953.9|5951.4|5948.4|181
1591192800000|2020-06-03 14:00:00|5954.4|5951.4|5962.9|5959.9|5965.4|5962.4|5954.4|5951.4|229
1591193100000|2020-06-03 14:05:00|5963.9|5960.9|5960.4|5957.4|5964.4|5961.4|5956.9|5953.9|127
1591193400000|2020-06-03 14:10:00|5959.9|5956.9|5961.9|5958.9|5964.9|5961.9|5958.4|5955.4|123
1591193700000|2020-06-03 14:15:00|5962.9|5959.9|5962.4|5959.4|5968.4|5965.4|5955.4|5952.4|166
1591194000000|2020-06-03 14:20:00|5961.9|5958.9|5958.9|5955.9|5962.9|5959.9|5955.4|5952.4|204
1591194300000|2020-06-03 14:25:00|5959.4|5956.4|5964.4|5961.4|5967.4|5964.4|5956.9|5953.9|177
1591194600000|2020-06-03 14:30:00|5963.9|5960.9|5965.9|5962.9|5967.9|5964.9|5963.4|5960.4|134
1591194900000|2020-06-03 14:35:00|5965.4|5962.4|5955.9|5952.9|5966.9|5963.9|5955.9|5952.9|199
1591195200000|2020-06-03 14:40:00|5956.4|5953.4|5968.4|5965.4|5968.9|5965.9|5955.9|5952.9|144
1591195500000|2020-06-03 14:45:00|5967.9|5964.9|5964.9|5961.9|5967.9|5964.9|5957.4|5954.4|155
1591195800000|2020-06-03 14:50:00|5963.9|5960.9|5965.4|5962.4|5965.9|5962.9|5959.4|5956.4|114
1591196100000|2020-06-03 14:55:00|5964.9|5961.9|5962.9|5959.9|5970.4|5967.4|5962.9|5959.9|95
1591196400000|2020-06-03 15:00:00|5963.4|5960.4|5975.4|5972.4|5976.4|5973.4|5962.9|5959.9|98
1591196700000|2020-06-03 15:05:00|5975.9|5972.9|5977.9|5974.9|5980.9|5977.9|5974.9|5971.9|125
1591197000000|2020-06-03 15:10:00|5977.4|5974.4|5974.9|5971.9|5980.9|5977.9|5970.4|5967.4|117
1591197300000|2020-06-03 15:15:00|5975.9|5972.9|5972.4|5969.4|5979.9|5976.9|5971.4|5968.4|65
1591197600000|2020-06-03 15:20:00|5971.9|5968.9|5964.4|5961.4|5972.4|5969.4|5963.9|5960.9|116
1591197900000|2020-06-03 15:25:00|5964.9|5961.9|5967.4|5964.4|5967.9|5964.9|5962.4|5959.4|103
1591198200000|2020-06-03 15:30:00|5967.9|5964.9|5977.9|5974.9|5979.9|5976.9|5966.9|5963.9|132
1591198500000|2020-06-03 15:35:00|5977.4|5974.4|5977.9|5974.9|5979.9|5976.9|5974.4|5971.4|268
1591198800000|2020-06-03 15:40:00|5978.4|5975.4|5981.9|5978.9|5982.9|5979.9|5977.9|5974.9|222
1591199100000|2020-06-03 15:45:00|5981.4|5978.4|5981.4|5978.4|5983.9|5980.9|5978.4|5975.4|126
1591199400000|2020-06-03 15:50:00|5981.9|5978.9|5976.9|5973.9|5982.9|5979.9|5976.4|5973.4|104
1591199700000|2020-06-03 15:55:00|5977.4|5974.4|5980.9|5977.9|5981.4|5978.4|5977.4|5974.4|37
1591200000000|2020-06-03 16:00:00|5980.4|5977.4|5979.4|5976.4|5980.9|5977.9|5976.9|5973.9|56
1591200300000|2020-06-03 16:05:00|5979.9|5976.9|5978.4|5975.4|5980.9|5977.9|5977.9|5974.9|22
1591200600000|2020-06-03 16:10:00|5978.9|5975.9|5979.9|5976.9|5981.4|5978.4|5977.4|5974.4|117
1591200900000|2020-06-03 16:15:00|5979.4|5976.4|5971.4|5968.4|5979.4|5976.4|5968.9|5965.9|104
1591201200000|2020-06-03 16:20:00|5971.9|5968.9|5972.4|5969.4|5972.4|5969.4|5969.9|5966.9|7
1591201500000|2020-06-03 16:25:00|5972.9|5969.9|5978.4|5975.4|5978.4|5975.4|5972.4|5969.4|35
1591201800000|2020-06-03 16:30:00|5978.9|5975.9|5980.4|5977.4|5981.9|5978.9|5978.4|5975.4|32
1591202100000|2020-06-03 16:35:00|5979.9|5976.9|5979.9|5976.9|5981.9|5978.9|5979.4|5976.4|48
1591202400000|2020-06-03 16:40:00|5980.4|5977.4|5982.9|5979.9|5982.9|5979.9|5979.9|5976.9|11
1591202700000|2020-06-03 16:45:00|5983.4|5980.4|5979.9|5976.9|5983.9|5980.9|5979.9|5976.9|31
1591203000000|2020-06-03 16:50:00|5980.4|5977.4|5978.9|5975.9|5981.9|5978.9|5977.9|5974.9|22
1591203300000|2020-06-03 16:55:00|5979.4|5976.4|5975.4|5972.4|5979.4|5976.4|5974.9|5971.9|31
1591203600000|2020-06-03 17:00:00|5975.9|5972.9|5978.4|5975.4|5978.4|5975.4|5974.9|5971.9|21
1591203900000|2020-06-03 17:05:00|5977.9|5974.9|5981.4|5978.4|5982.4|5979.4|5977.9|5974.9|95
1591204200000|2020-06-03 17:10:00|5981.9|5978.9|5985.4|5982.4|5985.4|5982.4|5980.9|5977.9|10
1591204500000|2020-06-03 17:15:00|5984.9|5981.9|5984.9|5981.9|5986.9|5983.9|5983.9|5980.9|23
1591204800000|2020-06-03 17:20:00|5984.4|5981.4|5985.4|5982.4|5985.4|5982.4|5982.9|5979.9|24
1591205100000|2020-06-03 17:25:00|5984.9|5981.9|5986.9|5983.9|5987.4|5984.4|5984.4|5981.4|21
1591205400000|2020-06-03 17:30:00|5985.9|5982.9|5988.4|5985.4|5989.4|5986.4|5985.9|5982.9|36
1591205700000|2020-06-03 17:35:00|5987.9|5984.9|5988.4|5985.4|5988.9|5985.9|5986.9|5983.9|37
1591206000000|2020-06-03 17:40:00|5988.9|5985.9|5989.9|5986.9|5990.4|5987.4|5987.9|5984.9|8
1591206300000|2020-06-03 17:45:00|5989.4|5986.4|5988.4|5985.4|5990.9|5987.9|5987.9|5984.9|32
1591206600000|2020-06-03 17:50:00|5987.9|5984.9|5989.4|5986.4|5989.4|5986.4|5986.4|5983.4|19
1591206900000|2020-06-03 17:55:00|5989.9|5986.9|5990.9|5987.9|5990.9|5987.9|5988.9|5985.9|21
1591207200000|2020-06-03 18:00:00|5989.9|5986.9|5996.9|5993.9|5997.9|5994.9|5989.9|5986.9|39
1591207500000|2020-06-03 18:05:00|5995.9|5992.9|5994.4|5991.4|5995.9|5992.9|5994.4|5991.4|19
1591207800000|2020-06-03 18:10:00|5994.9|5991.9|5996.4|5993.4|5997.4|5994.4|5993.9|5990.9|53
1591208100000|2020-06-03 18:15:00|5995.9|5992.9|5999.4|5996.4|5999.4|5996.4|5995.9|5992.9|35
1591208400000|2020-06-03 18:20:00|5998.9|5995.9|5999.9|5996.9|6000.9|5997.9|5997.9|5994.9|24
1591208700000|2020-06-03 18:25:00|5999.4|5996.4|6001.4|5998.4|6001.4|5998.4|5998.4|5995.4|37
1591209000000|2020-06-03 18:30:00|6000.9|5997.9|6003.4|6000.4|6003.9|6000.9|5999.9|5996.9|61
1591209300000|2020-06-03 18:35:00|6002.9|5999.9|6002.4|5999.4|6004.4|6001.4|6001.9|5998.9|27
1591209600000|2020-06-03 18:40:00|6002.9|5999.9|5999.9|5996.9|6002.9|5999.9|5999.9|5996.9|16
1591209900000|2020-06-03 18:45:00|6000.9|5997.9|5997.4|5994.4|6000.9|5997.9|5997.4|5994.4|32
1591210200000|2020-06-03 18:50:00|5996.9|5993.9|5997.4|5994.4|5998.9|5995.9|5995.9|5992.9|34
1591210500000|2020-06-03 18:55:00|5997.9|5994.9|5992.9|5989.9|5997.9|5994.9|5992.9|5989.9|44
1591210800000|2020-06-03 19:00:00|5993.4|5990.4|5988.9|5985.9|5993.4|5990.4|5987.4|5984.4|71
1591211100000|2020-06-03 19:05:00|5988.4|5985.4|5998.4|5995.4|5998.9|5995.9|5987.9|5984.9|233
1591211400000|2020-06-03 19:10:00|5998.9|5995.9|5998.9|5995.9|6000.4|5997.4|5998.4|5995.4|45
1591211700000|2020-06-03 19:15:00|5997.9|5994.9|5999.9|5996.9|5999.9|5996.9|5997.9|5994.9|20
1591212000000|2020-06-03 19:20:00|5999.4|5996.4|5993.9|5990.9|5999.4|5996.4|5991.9|5988.9|172
1591212300000|2020-06-03 19:25:00|5994.4|5991.4|5999.4|5996.4|6002.9|5999.9|5994.4|5991.4|140
1591212600000|2020-06-03 19:30:00|5999.9|5996.9|5998.9|5995.9|6000.4|5997.4|5990.9|5987.9|333
1591212900000|2020-06-03 19:35:00|5998.4|5995.4|5997.4|5994.4|5998.9|5995.9|5994.9|5991.9|278
1591213200000|2020-06-03 19:40:00|5997.9|5994.9|6004.9|6001.9|6004.9|6001.9|5996.9|5993.9|200
1591213500000|2020-06-03 19:45:00|6004.4|6001.4|6004.4|6001.4|6005.9|6002.9|5998.9|5995.9|202
1591213800000|2020-06-03 19:50:00|6004.9|6001.9|6002.4|5999.4|6007.4|6004.4|5999.9|5996.9|117
1591214100000|2020-06-03 19:55:00|6002.9|5999.9|5993.4|5990.4|6002.9|5999.9|5989.9|5986.9|217
1591214400000|2020-06-03 20:00:00|5992.9|5989.9|5993.4|5990.4|5994.4|5991.4|5990.4|5987.4|37
1591214700000|2020-06-03 20:05:00|5992.9|5989.9|5993.4|5990.4|5993.9|5990.9|5991.9|5988.9|6
1591215000000|2020-06-03 20:10:00|5993.9|5990.9|5993.4|5990.4|5994.9|5991.9|5990.4|5987.4|138
1591215300000|2020-06-03 20:15:00|5992.9|5989.9|5996.4|5993.4|5997.9|5994.9|5992.9|5989.9|162
1591215600000|2020-06-03 20:20:00|5995.9|5992.9|5996.4|5993.4|5997.9|5994.9|5994.9|5991.9|92
1591215900000|2020-06-03 20:25:00|5995.9|5992.9|5997.4|5994.4|5997.9|5994.9|5995.9|5992.9|71
1591216200000|2020-06-03 20:30:00|5997.9|5994.9|5999.4|5996.4|6000.4|5997.4|5997.4|5994.4|47
1591216500000|2020-06-03 20:35:00|5998.9|5995.9|5999.4|5996.4|5999.4|5996.4|5998.4|5995.4|15
1591216800000|2020-06-03 20:40:00|5998.9|5995.9|6000.4|5997.4|6000.9|5997.9|5998.4|5995.4|23
1591217100000|2020-06-03 20:45:00|5999.9|5996.9|6001.4|5998.4|6001.9|5998.9|5999.9|5996.9|26
1591217400000|2020-06-03 20:50:00|6001.9|5998.9|5999.4|5996.4|6001.9|5998.9|5998.9|5995.9|34
1591217700000|2020-06-03 20:55:00|5998.4|5995.4|5997.9|5994.9|5999.4|5996.4|5997.9|5994.9|19
1591218000000|2020-06-03 21:00:00|5999.6|5995.6|6000.1|5996.1|6000.3|5996.3|5999.3|5995.3|0
1591218300000|2020-06-03 21:05:00|5999.7|5995.7|5999.9|5995.9|6000|5996|5999.7|5995.7|0
1591218600000|2020-06-03 21:10:00|6000.1|5996.1|5999.8|5995.8|6000.1|5996.1|5999.7|5995.7|0
1591218900000|2020-06-03 21:15:00|5999.7|5995.7|5999.9|5995.9|6000.3|5996.3|5999.7|5995.7|0
1591219200000|2020-06-03 21:20:00|5999.6|5995.6|5998.1|5994.1|6000|5996|5998.1|5994.1|0
1591219500000|2020-06-03 21:25:00|5998.2|5994.2|5996.7|5992.7|5998.2|5994.2|5996.7|5992.7|0
1591219800000|2020-06-03 21:30:00|5996.4|5992.4|5995.8|5991.8|5996.7|5992.7|5995.8|5991.8|0
1591220100000|2020-06-03 21:35:00|5995.9|5991.9|5994.8|5990.8|5995.9|5991.9|5994.8|5990.8|0
1591220400000|2020-06-03 21:40:00|5994.9|5990.9|5995.4|5991.4|5995.4|5991.4|5994.9|5990.9|0
1591220700000|2020-06-03 21:45:00|5995.5|5991.5|5995.3|5991.3|5995.7|5991.7|5995.2|5991.2|0
1591221000000|2020-06-03 21:50:00|5995.8|5991.8|5994.5|5990.5|5995.8|5991.8|5994.4|5990.4|0
1591221300000|2020-06-03 21:55:00|5994.4|5990.4|5994.7|5990.7|5994.8|5990.8|5994.4|5990.4|0
1591221600000|2020-06-03 22:00:00|5994.6|5990.6|5990.1|5986.1|5995.9|5991.9|5984.9|5980.9|0
1591221900000|2020-06-03 22:05:00|5990.5|5986.5|5987|5983|5991|5987|5985.3|5981.3|0
1591222200000|2020-06-03 22:10:00|5986.5|5982.5|5985.6|5981.6|5987.1|5983.1|5984.7|5980.7|0
1591222500000|2020-06-03 22:15:00|5986.9|5982.9|5986.1|5982.1|5988|5984|5985.4|5981.4|0
1591222800000|2020-06-03 22:20:00|5986|5982|5986.5|5982.5|5987.4|5983.4|5985.8|5981.8|0
1591223100000|2020-06-03 22:25:00|5986.9|5982.9|5987.5|5983.5|5987.7|5983.7|5985.8|5981.8|0
1591223400000|2020-06-03 22:30:00|5987.9|5983.9|5996.7|5992.7|5997.8|5993.8|5987.7|5983.7|0
1591223700000|2020-06-03 22:35:00|5997.1|5993.1|6013.5|6009.5|6014.2|6010.2|5997.1|5993.1|0
1591224000000|2020-06-03 22:40:00|6015.5|6011.5|6012.7|6008.7|6017.1|6013.1|6011|6007|0
1591224300000|2020-06-03 22:45:00|6012.2|6008.2|6009.7|6005.7|6012.4|6008.4|6007.5|6003.5|0
1591224600000|2020-06-03 22:50:00|6009.6|6005.6|6014.4|6010.4|6014.4|6010.4|6009.6|6005.6|0
1591224900000|2020-06-03 22:55:00|6013.9|6009.9|6011.9|6007.9|6014.6|6010.6|6011.3|6007.3|0
1591225200000|2020-06-03 23:00:00|6011.8|6007.8|6015.1|6011.1|6015.5|6011.5|6011.4|6007.4|0
1591225500000|2020-06-03 23:05:00|6015.3|6011.3|6017.4|6013.4|6018.3|6014.3|6015.1|6011.1|0
1591225800000|2020-06-03 23:10:00|6017.1|6013.1|6015.6|6011.6|6018.3|6014.3|6015.1|6011.1|0
1591226100000|2020-06-03 23:15:00|6015.2|6011.2|6011.3|6007.3|6016.3|6012.3|6011.3|6007.3|0
1591226400000|2020-06-03 23:20:00|6011.4|6007.4|6012.6|6008.6|6013|6009|6010|6006|0
1591226700000|2020-06-03 23:25:00|6012.7|6008.7|6019.2|6015.2|6020|6016|6012.5|6008.5|0
1591227000000|2020-06-03 23:30:00|6019.7|6015.7|6018.7|6014.7|6021.9|6017.9|6018.7|6014.7|0
1591227300000|2020-06-03 23:35:00|6019.1|6015.1|6023.6|6019.6|6026.8|6022.8|6018|6014|0
1591227600000|2020-06-03 23:40:00|6023.2|6019.2|6018|6014|6023.2|6019.2|6016.3|6012.3|0
1591227900000|2020-06-03 23:45:00|6017.6|6013.6|6017.9|6013.9|6018.3|6014.3|6011.1|6007.1|0
1591228200000|2020-06-03 23:50:00|6009.4|6007.4|6018.4|6016.4|6018.9|6016.9|5998.9|5996.9|841
1591228500000|2020-06-03 23:55:00|6017.4|6015.4|6017.9|6015.9|6019.4|6017.4|6013.4|6011.4|328
1591142400000|2020-06-03 00:00:00|5883.4|5881.4|5886.9|5885.9|5889.9|5888.9|5876.9|5875.9|731
1591142700000|2020-06-03 00:05:00|5885.9|5884.9|5882.4|5881.4|5887.9|5886.9|5880.9|5879.9|528
1591143000000|2020-06-03 00:10:00|5881.9|5880.9|5891.4|5890.4|5896.9|5895.9|5881.9|5880.9|458
1591143300000|2020-06-03 00:15:00|5891.9|5890.9|5887.9|5886.9|5897.9|5896.9|5886.9|5885.9|499
1591143600000|2020-06-03 00:20:00|5888.4|5887.4|5889.9|5888.9|5894.9|5893.9|5883.9|5882.9|333
1591143900000|2020-06-03 00:25:00|5890.9|5889.9|5883.9|5882.9|5891.4|5890.4|5883.9|5882.9|288
1591144200000|2020-06-03 00:30:00|5882.9|5881.9|5881.9|5880.9|5886.4|5885.4|5880.9|5879.9|379
1591144500000|2020-06-03 00:35:00|5882.9|5881.9|5877.4|5876.4|5882.9|5881.9|5872.4|5871.4|488
1591144800000|2020-06-03 00:40:00|5877.9|5876.9|5878.9|5877.9|5878.9|5877.9|5873.9|5872.9|289
1591145100000|2020-06-03 00:45:00|5877.9|5876.9|5879.9|5878.9|5880.9|5879.9|5874.9|5873.9|350
1591145400000|2020-06-03 00:50:00|5880.4|5879.4|5884.9|5883.9|5884.9|5883.9|5878.4|5877.4|210
1591145700000|2020-06-03 00:55:00|5885.9|5884.9|5894.4|5893.4|5894.9|5893.9|5885.9|5884.9|288
1591146000000|2020-06-03 01:00:00|5894.9|5893.9|5891.4|5890.4|5900.4|5899.4|5889.9|5888.9|380
1591146300000|2020-06-03 01:05:00|5891.9|5890.9|5897.9|5896.9|5898.9|5897.9|5889.9|5888.9|286
1591146600000|2020-06-03 01:10:00|5897.4|5896.4|5898.9|5897.9|5902.9|5901.9|5896.9|5895.9|434
1591146900000|2020-06-03 01:15:00|5899.9|5898.9|5896.9|5895.9|5899.9|5898.9|5893.9|5892.9|368
1591147200000|2020-06-03 01:20:00|5896.4|5895.4|5889.9|5888.9|5899.9|5898.9|5888.4|5887.4|355
1591147500000|2020-06-03 01:25:00|5889.4|5888.4|5890.9|5889.9|5890.9|5889.9|5881.9|5880.9|235
1591147800000|2020-06-03 01:30:00|5890.4|5889.4|5883.4|5882.4|5893.4|5892.4|5880.9|5879.9|354
1591148100000|2020-06-03 01:35:00|5882.9|5881.9|5881.9|5880.9|5886.9|5885.9|5880.9|5879.9|352
1591148400000|2020-06-03 01:40:00|5881.4|5880.4|5891.4|5890.4|5892.9|5891.9|5880.9|5879.9|211
1591148700000|2020-06-03 01:45:00|5893.4|5892.4|5895.9|5894.9|5899.9|5898.9|5890.9|5889.9|350
1591149000000|2020-06-03 01:50:00|5896.9|5895.9|5891.4|5890.4|5896.9|5895.9|5889.9|5888.9|284
1591149300000|2020-06-03 01:55:00|5890.9|5889.9|5889.9|5888.9|5895.9|5894.9|5886.9|5885.9|323
1591149600000|2020-06-03 02:00:00|5890.4|5889.4|5885.9|5884.9|5894.9|5893.9|5883.9|5882.9|375
1591149900000|2020-06-03 02:05:00|5886.4|5885.4|5888.9|5887.9|5891.9|5890.9|5882.9|5881.9|366
1591150200000|2020-06-03 02:10:00|5888.4|5887.4|5883.9|5882.9|5890.9|5889.9|5882.9|5881.9|397
1591150500000|2020-06-03 02:15:00|5884.4|5883.4|5887.9|5886.9|5891.4|5890.4|5883.9|5882.9|195
1591150800000|2020-06-03 02:20:00|5886.9|5885.9|5881.9|5880.9|5886.9|5885.9|5879.9|5878.9|361
1591151100000|2020-06-03 02:25:00|5881.4|5880.4|5886.4|5885.4|5886.9|5885.9|5875.9|5874.9|269
1591151400000|2020-06-03 02:30:00|5886.9|5885.9|5886.4|5885.4|5887.4|5886.4|5880.9|5879.9|133
1591151700000|2020-06-03 02:35:00|5886.9|5885.9|5887.9|5886.9|5888.9|5887.9|5884.9|5883.9|160
1591152000000|2020-06-03 02:40:00|5887.4|5886.4|5883.9|5882.9|5887.9|5886.9|5883.9|5882.9|131
1591152300000|2020-06-03 02:45:00|5884.4|5883.4|5886.4|5885.4|5887.4|5886.4|5879.9|5878.9|192
1591152600000|2020-06-03 02:50:00|5886.9|5885.9|5889.4|5888.4|5889.9|5888.9|5883.9|5882.9|155
1591152900000|2020-06-03 02:55:00|5889.9|5888.9|5883.4|5882.4|5890.9|5889.9|5882.4|5881.4|356
1591153200000|2020-06-03 03:00:00|5882.9|5881.9|5892.9|5891.9|5892.9|5891.9|5882.4|5881.4|167
1591153500000|2020-06-03 03:05:00|5893.4|5892.4|5893.9|5892.9|5894.9|5893.9|5891.9|5890.9|150
1591153800000|2020-06-03 03:10:00|5893.4|5892.4|5893.9|5892.9|5894.9|5893.9|5892.9|5891.9|124
1591154100000|2020-06-03 03:15:00|5893.4|5892.4|5903.9|5902.9|5903.9|5902.9|5891.9|5890.9|284
1591154400000|2020-06-03 03:20:00|5904.4|5903.4|5902.9|5901.9|5905.9|5904.9|5900.9|5899.9|223
1591154700000|2020-06-03 03:25:00|5903.4|5902.4|5907.9|5906.9|5907.9|5906.9|5902.9|5901.9|235
1591155000000|2020-06-03 03:30:00|5907.4|5906.4|5908.9|5907.9|5909.9|5908.9|5906.9|5905.9|118
1591155300000|2020-06-03 03:35:00|5907.9|5906.9|5912.9|5911.9|5914.9|5913.9|5907.9|5906.9|270
1591155600000|2020-06-03 03:40:00|5913.9|5912.9|5909.9|5908.9|5914.4|5913.4|5907.9|5906.9|279
1591155900000|2020-06-03 03:45:00|5909.4|5908.4|5905.4|5904.4|5909.9|5908.9|5902.9|5901.9|208
1591156200000|2020-06-03 03:50:00|5904.9|5903.9|5900.9|5899.9|5906.9|5905.9|5900.9|5899.9|151
1591156500000|2020-06-03 03:55:00|5901.9|5900.9|5899.9|5898.9|5901.9|5900.9|5899.9|5898.9|120
1591156800000|2020-06-03 04:00:00|5898.9|5897.9|5909.9|5908.9|5909.9|5908.9|5898.9|5897.9|343
1591157100000|2020-06-03 04:05:00|5909.4|5908.4|5908.4|5907.4|5912.4|5911.4|5906.9|5905.9|275
1591157400000|2020-06-03 04:10:00|5908.9|5907.9|5910.9|5909.9|5912.9|5911.9|5907.9|5906.9|183
1591157700000|2020-06-03 04:15:00|5911.4|5910.4|5910.4|5909.4|5912.9|5911.9|5907.9|5906.9|353
1591158000000|2020-06-03 04:20:00|5910.9|5909.9|5906.9|5905.9|5910.9|5909.9|5905.9|5904.9|112
1591158300000|2020-06-03 04:25:00|5907.4|5906.4|5911.9|5910.9|5912.9|5911.9|5906.9|5905.9|132
1591158600000|2020-06-03 04:30:00|5912.9|5911.9|5916.9|5915.9|5917.4|5916.4|5910.9|5909.9|185
1591158900000|2020-06-03 04:35:00|5916.4|5915.4|5920.9|5919.9|5921.9|5920.9|5915.9|5914.9|231
1591159200000|2020-06-03 04:40:00|5920.4|5919.4|5916.9|5915.9|5922.9|5921.9|5916.9|5915.9|262
1591159500000|2020-06-03 04:45:00|5917.9|5916.9|5922.9|5921.9|5928.9|5927.9|5917.9|5916.9|353
1591159800000|2020-06-03 04:50:00|5923.9|5922.9|5924.4|5923.4|5925.4|5924.4|5918.9|5917.9|257
1591160100000|2020-06-03 04:55:00|5924.9|5923.9|5925.9|5924.9|5928.9|5927.9|5924.4|5923.4|198
1591160400000|2020-06-03 05:00:00|5924.9|5923.9|5926.9|5925.9|5927.9|5926.9|5918.9|5917.9|434
1591160700000|2020-06-03 05:05:00|5927.9|5926.9|5931.9|5930.9|5931.9|5930.9|5925.9|5924.9|355
1591161000000|2020-06-03 05:10:00|5930.9|5929.9|5932.9|5931.9|5934.9|5933.9|5929.9|5928.9|395
1591161300000|2020-06-03 05:15:00|5932.4|5931.4|5935.9|5934.9|5936.9|5935.9|5931.9|5930.9|255
1591161600000|2020-06-03 05:20:00|5934.9|5933.9|5939.9|5938.9|5939.9|5938.9|5932.4|5931.4|567
1591161900000|2020-06-03 05:25:00|5940.9|5939.9|5928.4|5927.4|5941.9|5940.9|5927.4|5926.4|552
1591162200000|2020-06-03 05:30:00|5928.9|5927.9|5931.9|5930.9|5931.9|5930.9|5927.9|5926.9|336
1591162500000|2020-06-03 05:35:00|5932.9|5931.9|5935.9|5934.9|5939.9|5938.9|5931.9|5930.9|325
1591162800000|2020-06-03 05:40:00|5936.9|5935.9|5936.9|5935.9|5939.9|5938.9|5933.9|5932.9|285
1591163100000|2020-06-03 05:45:00|5936.4|5935.4|5945.9|5944.9|5945.9|5944.9|5935.9|5934.9|573
1591163400000|2020-06-03 05:50:00|5944.9|5943.9|5940.9|5939.9|5946.9|5945.9|5940.9|5939.9|852
1591163700000|2020-06-03 05:55:00|5941.9|5940.9|5942.9|5941.9|5947.9|5946.9|5937.9|5936.9|1165
1591164000000|2020-06-03 06:00:00|5943.4|5941.4|5952.4|5950.4|5964.9|5962.9|5943.4|5941.4|2206
1591164300000|2020-06-03 06:05:00|5951.4|5949.4|5938.4|5936.4|5959.4|5957.4|5938.4|5936.4|3210
1591164600000|2020-06-03 06:10:00|5938.9|5936.9|5941.4|5939.4|5945.4|5943.4|5937.9|5935.9|1666
1591164900000|2020-06-03 06:15:00|5940.4|5938.4|5939.9|5937.9|5941.4|5939.4|5933.4|5931.4|653
1591165200000|2020-06-03 06:20:00|5939.4|5937.4|5939.4|5937.4|5940.4|5938.4|5932.4|5930.4|536
1591165500000|2020-06-03 06:25:00|5937.4|5935.4|5926.4|5924.4|5938.9|5936.9|5923.9|5921.9|1534
1591165800000|2020-06-03 06:30:00|5926.9|5924.9|5931.8|5927.8|5931.8|5927.8|5925.4|5921.4|20
1591166100000|2020-06-03 06:35:00|5931.7|5927.7|5930.7|5926.7|5933.8|5929.8|5930.3|5926.3|0
1591166400000|2020-06-03 06:40:00|5931.1|5927.1|5931.4|5927.4|5933.2|5929.2|5929.8|5925.8|0
1591166700000|2020-06-03 06:45:00|5931.2|5927.2|5935.1|5931.1|5935.6|5931.6|5930.1|5926.1|0
1591167000000|2020-06-03 06:50:00|5935.5|5931.5|5930.9|5926.9|5935.6|5931.6|5930.9|5926.9|0
1591167300000|2020-06-03 06:55:00|5931|5927|5929.7|5925.7|5933.1|5929.1|5929.4|5925.4|0
1591167600000|2020-06-03 07:00:00|5929.9|5925.9|5929.3|5925.3|5930.9|5926.9|5927.1|5923.1|0
1591167900000|2020-06-03 07:05:00|5929.1|5925.1|5929.7|5925.7|5931.6|5927.6|5928.4|5924.4|0
1591168200000|2020-06-03 07:10:00|5929.9|5925.9|5907.9|5904.9|5929.9|5925.9|5902.9|5899.9|1123
1591168500000|2020-06-03 07:15:00|5907.4|5904.4|5909.9|5906.9|5911.9|5908.9|5906.9|5903.9|311
1591168800000|2020-06-03 07:20:00|5910.4|5907.4|5907.9|5904.9|5911.9|5908.9|5906.9|5903.9|170
1591169100000|2020-06-03 07:25:00|5908.4|5905.4|5910.4|5907.4|5911.9|5908.9|5907.9|5904.9|105
1591169400000|2020-06-03 07:30:00|5909.9|5906.9|5908.9|5905.9|5911.9|5908.9|5906.9|5903.9|110
1591169700000|2020-06-03 07:35:00|5908.4|5905.4|5911.4|5908.4|5914.4|5911.4|5907.9|5904.9|149
1591170000000|2020-06-03 07:40:00|5910.9|5907.9|5909.9|5906.9|5911.4|5908.4|5908.9|5905.9|133
1591170300000|2020-06-03 07:45:00|5910.9|5907.9|5920.9|5917.9|5920.9|5917.9|5909.9|5906.9|133
1591170600000|2020-06-03 07:50:00|5920.4|5917.4|5918.9|5915.9|5921.9|5918.9|5918.9|5915.9|137
1591170900000|2020-06-03 07:55:00|5919.4|5916.4|5920.4|5917.4|5920.9|5917.9|5915.9|5912.9|77
1591171200000|2020-06-03 08:00:00|5920.9|5917.9|5916.9|5913.9|5923.9|5920.9|5914.4|5911.4|170
1591171500000|2020-06-03 08:05:00|5917.9|5914.9|5921.9|5918.9|5921.9|5918.9|5916.9|5913.9|108
1591171800000|2020-06-03 08:10:00|5922.4|5919.4|5920.9|5917.9|5923.9|5920.9|5919.9|5916.9|75
1591172100000|2020-06-03 08:15:00|5921.9|5918.9|5924.9|5921.9|5924.9|5921.9|5918.9|5915.9|126
1591172400000|2020-06-03 08:20:00|5925.4|5922.4|5929.9|5926.9|5929.9|5926.9|5925.4|5922.4|77
1591172700000|2020-06-03 08:25:00|5930.4|5927.4|5928.4|5925.4|5931.9|5928.9|5927.9|5924.9|75
1591173000000|2020-06-03 08:30:00|5927.9|5924.9|5932.9|5929.9|5934.9|5931.9|5927.9|5924.9|40
1591173300000|2020-06-03 08:35:00|5933.4|5930.4|5930.9|5927.9|5933.9|5930.9|5929.9|5926.9|48
1591173600000|2020-06-03 08:40:00|5930.4|5927.4|5932.9|5929.9|5933.9|5930.9|5929.4|5926.4|17
1591173900000|2020-06-03 08:45:00|5933.4|5930.4|5930.9|5927.9|5933.9|5930.9|5930.4|5927.4|30
1591174200000|2020-06-03 08:50:00|5931.9|5928.9|5932.9|5929.9|5933.9|5930.9|5930.4|5927.4|30
1591174500000|2020-06-03 08:55:00|5933.4|5930.4|5935.9|5932.9|5936.9|5933.9|5932.9|5929.9|40
1591174800000|2020-06-03 09:00:00|5936.9|5933.9|5934.9|5931.9|5937.9|5934.9|5934.4|5931.4|55
1591175100000|2020-06-03 09:05:00|5934.4|5931.4|5936.4|5933.4|5937.9|5934.9|5933.9|5930.9|41
1591175400000|2020-06-03 09:10:00|5936.9|5933.9|5937.4|5934.4|5937.9|5934.9|5934.9|5931.9|26
1591175700000|2020-06-03 09:15:00|5937.9|5934.9|5936.9|5933.9|5939.9|5936.9|5935.9|5932.9|23
1591176000000|2020-06-03 09:20:00|5936.4|5933.4|5940.9|5937.9|5940.9|5937.9|5935.9|5932.9|40
1591176300000|2020-06-03 09:25:00|5940.4|5937.4|5944.9|5941.9|5946.4|5943.4|5939.9|5936.9|69
1591176600000|2020-06-03 09:30:00|5945.4|5942.4|5941.9|5938.9|5946.9|5943.9|5941.4|5938.4|52
1591176900000|2020-06-03 09:35:00|5942.4|5939.4|5942.9|5939.9|5944.4|5941.4|5941.9|5938.9|33
1591177200000|2020-06-03 09:40:00|5943.4|5940.4|5942.4|5939.4|5944.4|5941.4|5941.9|5938.9|33
1591177500000|2020-06-03 09:45:00|5942.9|5939.9|5941.9|5938.9|5943.9|5940.9|5938.9|5935.9|58
1591177800000|2020-06-03 09:50:00|5942.4|5939.4|5945.9|5942.9|5946.9|5943.9|5941.9|5938.9|63
1591178100000|2020-06-03 09:55:00|5945.4|5942.4|5942.4|5939.4|5945.9|5942.9|5942.4|5939.4|15
1591178400000|2020-06-03 10:00:00|5942.9|5939.9|5933.9|5930.9|5942.9|5939.9|5932.9|5929.9|76
1591178700000|2020-06-03 10:05:00|5934.4|5931.4|5936.4|5933.4|5937.9|5934.9|5931.4|5928.4|20
1591179000000|2020-06-03 10:10:00|5936.9|5933.9|5939.4|5936.4|5941.4|5938.4|5935.9|5932.9|36
1591179300000|2020-06-03 10:15:00|5938.9|5935.9|5936.4|5933.4|5939.9|5936.9|5935.9|5932.9|18
1591179600000|2020-06-03 10:20:00|5936.9|5933.9|5937.9|5934.9|5939.9|5936.9|5935.9|5932.9|23
1591179900000|2020-06-03 10:25:00|5938.4|5935.4|5940.9|5937.9|5941.4|5938.4|5937.4|5934.4|16
1591180200000|2020-06-03 10:30:00|5941.4|5938.4|5939.4|5936.4|5941.4|5938.4|5939.4|5936.4|14
1591180500000|2020-06-03 10:35:00|5938.9|5935.9|5938.9|5935.9|5940.9|5937.9|5937.9|5934.9|27
1591180800000|2020-06-03 10:40:00|5938.4|5935.4|5935.4|5932.4|5940.9|5937.9|5934.9|5931.9|19
1591181100000|2020-06-03 10:45:00|5935.9|5932.9|5933.9|5930.9|5936.9|5933.9|5933.4|5930.4|29
1591181400000|2020-06-03 10:50:00|5933.4|5930.4|5933.9|5930.9|5935.9|5932.9|5932.9|5929.9|36
1591181700000|2020-06-03 10:55:00|5934.9|5931.9|5928.9|5925.9|5934.9|5931.9|5923.9|5920.9|333
1591182000000|2020-06-03 11:00:00|5928.4|5925.4|5929.9|5926.9|5930.9|5927.9|5927.9|5924.9|103
1591182300000|2020-06-03 11:05:00|5929.4|5926.4|5933.4|5930.4|5933.4|5930.4|5928.9|5925.9|22
1591182600000|2020-06-03 11:10:00|5933.9|5930.9|5936.9|5933.9|5937.9|5934.9|5933.4|5930.4|43
1591182900000|2020-06-03 11:15:00|5936.4|5933.4|5937.9|5934.9|5938.9|5935.9|5935.9|5932.9|48
1591183200000|2020-06-03 11:20:00|5938.9|5935.9|5936.9|5933.9|5939.9|5936.9|5932.9|5929.9|79
1591183500000|2020-06-03 11:25:00|5937.9|5934.9|5936.9|5933.9|5938.9|5935.9|5934.9|5931.9|90
1591183800000|2020-06-03 11:30:00|5935.9|5932.9|5934.9|5931.9|5936.9|5933.9|5931.9|5928.9|124
1591184100000|2020-06-03 11:35:00|5935.9|5932.9|5940.4|5937.4|5940.9|5937.9|5934.9|5931.9|94
1591184400000|2020-06-03 11:40:00|5939.9|5936.9|5939.9|5936.9|5941.4|5938.4|5938.9|5935.9|41
1591184700000|2020-06-03 11:45:00|5940.9|5937.9|5942.9|5939.9|5942.9|5939.9|5938.9|5935.9|52
1591185000000|2020-06-03 11:50:00|5942.4|5939.4|5941.9|5938.9|5942.9|5939.9|5940.4|5937.4|26
1591185300000|2020-06-03 11:55:00|5942.4|5939.4|5939.9|5936.9|5943.9|5940.9|5939.9|5936.9|33
1591185600000|2020-06-03 12:00:00|5939.4|5936.4|5938.9|5935.9|5940.9|5937.9|5938.9|5935.9|37
1591185900000|2020-06-03 12:05:00|5937.9|5934.9|5939.9|5936.9|5940.9|5937.9|5936.9|5933.9|39
1591186200000|2020-06-03 12:10:00|5940.4|5937.4|5948.9|5945.9|5949.4|5946.4|5940.4|5937.4|73
1591186500000|2020-06-03 12:15:00|5949.9|5946.9|5950.4|5947.4|5950.9|5947.9|5944.9|5941.9|145
1591186800000|2020-06-03 12:20:00|5950.9|5947.9|5946.9|5943.9|5951.9|5948.9|5945.4|5942.4|47
1591187100000|2020-06-03 12:25:00|5947.4|5944.4|5941.4|5938.4|5947.9|5944.9|5940.9|5937.9|73
1591187400000|2020-06-03 12:30:00|5941.9|5938.9|5943.9|5940.9|5943.9|5940.9|5940.9|5937.9|42
1591187700000|2020-06-03 12:35:00|5943.4|5940.4|5943.9|5940.9|5945.9|5942.9|5942.9|5939.9|44
1591188000000|2020-06-03 12:40:00|5942.9|5939.9|5944.4|5941.4|5945.9|5942.9|5942.9|5939.9|25
1591188300000|2020-06-03 12:45:00|5944.9|5941.9|5944.9|5941.9|5946.9|5943.9|5942.9|5939.9|24
1591188600000|2020-06-03 12:50:00|5945.4|5942.4|5952.9|5949.9|5953.9|5950.9|5944.4|5941.4|66
1591188900000|2020-06-03 12:55:00|5953.4|5950.4|5951.9|5948.9|5956.9|5953.9|5950.9|5947.9|89
1591189200000|2020-06-03 13:00:00|5950.9|5947.9|5949.9|5946.9|5950.9|5947.9|5949.4|5946.4|38
1591189500000|2020-06-03 13:05:00|5948.9|5945.9|5951.9|5948.9|5952.9|5949.9|5947.9|5944.9|62
1591189800000|2020-06-03 13:10:00|5952.4|5949.4|5953.9|5950.9|5953.9|5950.9|5951.9|5948.9|50
1591190100000|2020-06-03 13:15:00|5954.4|5951.4|5956.9|5953.9|5956.9|5953.9|5954.4|5951.4|45
1591190400000|2020-06-03 13:20:00|5957.9|5954.9|5961.9|5958.9|5961.9|5958.9|5957.4|5954.4|148
1591190700000|2020-06-03 13:25:00|5962.9|5959.9|5968.9|5965.9|5969.9|5966.9|5962.4|5959.4|236
1591191000000|2020-06-03 13:30:00|5967.9|5964.9|5971.4|5968.4|5973.4|5970.4|5962.9|5959.9|244
1591191300000|2020-06-03 13:35:00|5971.9|5968.9|5962.4|5959.4|5973.4|5970.4|5958.4|5955.4|169
1591191600000|2020-06-03 13:40:00|5961.9|5958.9|5963.9|5960.9|5965.9|5962.9|5959.9|5956.9|177
1591191900000|2020-06-03 13:45:00|5962.9|5959.9|5956.9|5953.9|5963.4|5960.4|5954.4|5951.4|274
1591192200000|2020-06-03 13:50:00|5957.4|5954.4|5951.9|5948.9|5964.9|5961.9|5950.9|5947.9|191
1591192500000|2020-06-03 13:55:00|5952.9|5949.9|5953.9|5950.9|5956.9|5953.9|5951.4|5948.4|181
1591192800000|2020-06-03 14:00:00|5954.4|5951.4|5962.9|5959.9|5965.4|5962.4|5954.4|5951.4|229
1591193100000|2020-06-03 14:05:00|5963.9|5960.9|5960.4|5957.4|5964.4|5961.4|5956.9|5953.9|127
1591193400000|2020-06-03 14:10:00|5959.9|5956.9|5961.9|5958.9|5964.9|5961.9|5958.4|5955.4|123
1591193700000|2020-06-03 14:15:00|5962.9|5959.9|5962.4|5959.4|5968.4|5965.4|5955.4|5952.4|166
1591194000000|2020-06-03 14:20:00|5961.9|5958.9|5958.9|5955.9|5962.9|5959.9|5955.4|5952.4|204
1591194300000|2020-06-03 14:25:00|5959.4|5956.4|5964.4|5961.4|5967.4|5964.4|5956.9|5953.9|177
1591194600000|2020-06-03 14:30:00|5963.9|5960.9|5965.9|5962.9|5967.9|5964.9|5963.4|5960.4|134
1591194900000|2020-06-03 14:35:00|5965.4|5962.4|5955.9|5952.9|5966.9|5963.9|5955.9|5952.9|199
1591195200000|2020-06-03 14:40:00|5956.4|5953.4|5968.4|5965.4|5968.9|5965.9|5955.9|5952.9|144
1591195500000|2020-06-03 14:45:00|5967.9|5964.9|5964.9|5961.9|5967.9|5964.9|5957.4|5954.4|155
1591195800000|2020-06-03 14:50:00|5963.9|5960.9|5965.4|5962.4|5965.9|5962.9|5959.4|5956.4|114
1591196100000|2020-06-03 14:55:00|5964.9|5961.9|5962.9|5959.9|5970.4|5967.4|5962.9|5959.9|95
1591196400000|2020-06-03 15:00:00|5963.4|5960.4|5975.4|5972.4|5976.4|5973.4|5962.9|5959.9|98
1591196700000|2020-06-03 15:05:00|5975.9|5972.9|5977.9|5974.9|5980.9|5977.9|5974.9|5971.9|125
1591197000000|2020-06-03 15:10:00|5977.4|5974.4|5974.9|5971.9|5980.9|5977.9|5970.4|5967.4|117
1591197300000|2020-06-03 15:15:00|5975.9|5972.9|5972.4|5969.4|5979.9|5976.9|5971.4|5968.4|65
1591197600000|2020-06-03 15:20:00|5971.9|5968.9|5964.4|5961.4|5972.4|5969.4|5963.9|5960.9|116
1591197900000|2020-06-03 15:25:00|5964.9|5961.9|5967.4|5964.4|5967.9|5964.9|5962.4|5959.4|103
1591198200000|2020-06-03 15:30:00|5967.9|5964.9|5977.9|5974.9|5979.9|5976.9|5966.9|5963.9|132
1591198500000|2020-06-03 15:35:00|5977.4|5974.4|5977.9|5974.9|5979.9|5976.9|5974.4|5971.4|268
1591198800000|2020-06-03 15:40:00|5978.4|5975.4|5981.9|5978.9|5982.9|5979.9|5977.9|5974.9|222
1591199100000|2020-06-03 15:45:00|5981.4|5978.4|5981.4|5978.4|5983.9|5980.9|5978.4|5975.4|126
1591199400000|2020-06-03 15:50:00|5981.9|5978.9|5976.9|5973.9|5982.9|5979.9|5976.4|5973.4|104
1591199700000|2020-06-03 15:55:00|5977.4|5974.4|5980.9|5977.9|5981.4|5978.4|5977.4|5974.4|37
1591200000000|2020-06-03 16:00:00|5980.4|5977.4|5979.4|5976.4|5980.9|5977.9|5976.9|5973.9|56
1591200300000|2020-06-03 16:05:00|5979.9|5976.9|5978.4|5975.4|5980.9|5977.9|5977.9|5974.9|22
1591200600000|2020-06-03 16:10:00|5978.9|5975.9|5979.9|5976.9|5981.4|5978.4|5977.4|5974.4|117
1591200900000|2020-06-03 16:15:00|5979.4|5976.4|5971.4|5968.4|5979.4|5976.4|5968.9|5965.9|104
1591201200000|2020-06-03 16:20:00|5971.9|5968.9|5972.4|5969.4|5972.4|5969.4|5969.9|5966.9|7
1591201500000|2020-06-03 16:25:00|5972.9|5969.9|5978.4|5975.4|5978.4|5975.4|5972.4|5969.4|35
1591201800000|2020-06-03 16:30:00|5978.9|5975.9|5980.4|5977.4|5981.9|5978.9|5978.4|5975.4|32
1591202100000|2020-06-03 16:35:00|5979.9|5976.9|5979.9|5976.9|5981.9|5978.9|5979.4|5976.4|48
1591202400000|2020-06-03 16:40:00|5980.4|5977.4|5982.9|5979.9|5982.9|5979.9|5979.9|5976.9|11
1591202700000|2020-06-03 16:45:00|5983.4|5980.4|5979.9|5976.9|5983.9|5980.9|5979.9|5976.9|31
1591203000000|2020-06-03 16:50:00|5980.4|5977.4|5978.9|5975.9|5981.9|5978.9|5977.9|5974.9|22
1591203300000|2020-06-03 16:55:00|5979.4|5976.4|5975.4|5972.4|5979.4|5976.4|5974.9|5971.9|31
1591203600000|2020-06-03 17:00:00|5975.9|5972.9|5978.4|5975.4|5978.4|5975.4|5974.9|5971.9|21
1591203900000|2020-06-03 17:05:00|5977.9|5974.9|5981.4|5978.4|5982.4|5979.4|5977.9|5974.9|95
1591204200000|2020-06-03 17:10:00|5981.9|5978.9|5985.4|5982.4|5985.4|5982.4|5980.9|5977.9|10
1591204500000|2020-06-03 17:15:00|5984.9|5981.9|5984.9|5981.9|5986.9|5983.9|5983.9|5980.9|23
1591204800000|2020-06-03 17:20:00|5984.4|5981.4|5985.4|5982.4|5985.4|5982.4|5982.9|5979.9|24
1591205100000|2020-06-03 17:25:00|5984.9|5981.9|5986.9|5983.9|5987.4|5984.4|5984.4|5981.4|21
1591205400000|2020-06-03 17:30:00|5985.9|5982.9|5988.4|5985.4|5989.4|5986.4|5985.9|5982.9|36
1591205700000|2020-06-03 17:35:00|5987.9|5984.9|5988.4|5985.4|5988.9|5985.9|5986.9|5983.9|37
1591206000000|2020-06-03 17:40:00|5988.9|5985.9|5989.9|5986.9|5990.4|5987.4|5987.9|5984.9|8
1591206300000|2020-06-03 17:45:00|5989.4|5986.4|5988.4|5985.4|5990.9|5987.9|5987.9|5984.9|32
1591206600000|2020-06-03 17:50:00|5987.9|5984.9|5989.4|5986.4|5989.4|5986.4|5986.4|5983.4|19
1591206900000|2020-06-03 17:55:00|5989.9|5986.9|5990.9|5987.9|5990.9|5987.9|5988.9|5985.9|21
1591207200000|2020-06-03 18:00:00|5989.9|5986.9|5996.9|5993.9|5997.9|5994.9|5989.9|5986.9|39
1591207500000|2020-06-03 18:05:00|5995.9|5992.9|5994.4|5991.4|5995.9|5992.9|5994.4|5991.4|19
1591207800000|2020-06-03 18:10:00|5994.9|5991.9|5996.4|5993.4|5997.4|5994.4|5993.9|5990.9|53
1591208100000|2020-06-03 18:15:00|5995.9|5992.9|5999.4|5996.4|5999.4|5996.4|5995.9|5992.9|35
1591208400000|2020-06-03 18:20:00|5998.9|5995.9|5999.9|5996.9|6000.9|5997.9|5997.9|5994.9|24
1591208700000|2020-06-03 18:25:00|5999.4|5996.4|6001.4|5998.4|6001.4|5998.4|5998.4|5995.4|37
1591209000000|2020-06-03 18:30:00|6000.9|5997.9|6003.4|6000.4|6003.9|6000.9|5999.9|5996.9|61
1591209300000|2020-06-03 18:35:00|6002.9|5999.9|6002.4|5999.4|6004.4|6001.4|6001.9|5998.9|27
1591209600000|2020-06-03 18:40:00|6002.9|5999.9|5999.9|5996.9|6002.9|5999.9|5999.9|5996.9|16
1591209900000|2020-06-03 18:45:00|6000.9|5997.9|5997.4|5994.4|6000.9|5997.9|5997.4|5994.4|32
1591210200000|2020-06-03 18:50:00|5996.9|5993.9|5997.4|5994.4|5998.9|5995.9|5995.9|5992.9|34
1591210500000|2020-06-03 18:55:00|5997.9|5994.9|5992.9|5989.9|5997.9|5994.9|5992.9|5989.9|44
1591210800000|2020-06-03 19:00:00|5993.4|5990.4|5988.9|5985.9|5993.4|5990.4|5987.4|5984.4|71
1591211100000|2020-06-03 19:05:00|5988.4|5985.4|5998.4|5995.4|5998.9|5995.9|5987.9|5984.9|233
1591211400000|2020-06-03 19:10:00|5998.9|5995.9|5998.9|5995.9|6000.4|5997.4|5998.4|5995.4|45
1591211700000|2020-06-03 19:15:00|5997.9|5994.9|5999.9|5996.9|5999.9|5996.9|5997.9|5994.9|20
1591212000000|2020-06-03 19:20:00|5999.4|5996.4|5993.9|5990.9|5999.4|5996.4|5991.9|5988.9|172
1591212300000|2020-06-03 19:25:00|5994.4|5991.4|5999.4|5996.4|6002.9|5999.9|5994.4|5991.4|140
1591212600000|2020-06-03 19:30:00|5999.9|5996.9|5998.9|5995.9|6000.4|5997.4|5990.9|5987.9|333
1591212900000|2020-06-03 19:35:00|5998.4|5995.4|5997.4|5994.4|5998.9|5995.9|5994.9|5991.9|278
1591213200000|2020-06-03 19:40:00|5997.9|5994.9|6004.9|6001.9|6004.9|6001.9|5996.9|5993.9|200
1591213500000|2020-06-03 19:45:00|6004.4|6001.4|6004.4|6001.4|6005.9|6002.9|5998.9|5995.9|202
1591213800000|2020-06-03 19:50:00|6004.9|6001.9|6002.4|5999.4|6007.4|6004.4|5999.9|5996.9|117
1591214100000|2020-06-03 19:55:00|6002.9|5999.9|5993.4|5990.4|6002.9|5999.9|5989.9|5986.9|217
1591214400000|2020-06-03 20:00:00|5992.9|5989.9|5993.4|5990.4|5994.4|5991.4|5990.4|5987.4|37
1591214700000|2020-06-03 20:05:00|5992.9|5989.9|5993.4|5990.4|5993.9|5990.9|5991.9|5988.9|6
1591215000000|2020-06-03 20:10:00|5993.9|5990.9|5993.4|5990.4|5994.9|5991.9|5990.4|5987.4|138
1591215300000|2020-06-03 20:15:00|5992.9|5989.9|5996.4|5993.4|5997.9|5994.9|5992.9|5989.9|162
1591215600000|2020-06-03 20:20:00|5995.9|5992.9|5996.4|5993.4|5997.9|5994.9|5994.9|5991.9|92
1591215900000|2020-06-03 20:25:00|5995.9|5992.9|5997.4|5994.4|5997.9|5994.9|5995.9|5992.9|71
1591216200000|2020-06-03 20:30:00|5997.9|5994.9|5999.4|5996.4|6000.4|5997.4|5997.4|5994.4|47
1591216500000|2020-06-03 20:35:00|5998.9|5995.9|5999.4|5996.4|5999.4|5996.4|5998.4|5995.4|15
1591216800000|2020-06-03 20:40:00|5998.9|5995.9|6000.4|5997.4|6000.9|5997.9|5998.4|5995.4|23
1591217100000|2020-06-03 20:45:00|5999.9|5996.9|6001.4|5998.4|6001.9|5998.9|5999.9|5996.9|26
1591217400000|2020-06-03 20:50:00|6001.9|5998.9|5999.4|5996.4|6001.9|5998.9|5998.9|5995.9|34
1591217700000|2020-06-03 20:55:00|5998.4|5995.4|5997.9|5994.9|5999.4|5996.4|5997.9|5994.9|19
1591218000000|2020-06-03 21:00:00|5999.6|5995.6|6000.1|5996.1|6000.3|5996.3|5999.3|5995.3|0
1591218300000|2020-06-03 21:05:00|5999.7|5995.7|5999.9|5995.9|6000|5996|5999.7|5995.7|0
1591218600000|2020-06-03 21:10:00|6000.1|5996.1|5999.8|5995.8|6000.1|5996.1|5999.7|5995.7|0
1591218900000|2020-06-03 21:15:00|5999.7|5995.7|5999.9|5995.9|6000.3|5996.3|5999.7|5995.7|0
1591219200000|2020-06-03 21:20:00|5999.6|5995.6|5998.1|5994.1|6000|5996|5998.1|5994.1|0
1591219500000|2020-06-03 21:25:00|5998.2|5994.2|5996.7|5992.7|5998.2|5994.2|5996.7|5992.7|0
1591219800000|2020-06-03 21:30:00|5996.4|5992.4|5995.8|5991.8|5996.7|5992.7|5995.8|5991.8|0
1591220100000|2020-06-03 21:35:00|5995.9|5991.9|5994.8|5990.8|5995.9|5991.9|5994.8|5990.8|0
1591220400000|2020-06-03 21:40:00|5994.9|5990.9|5995.4|5991.4|5995.4|5991.4|5994.9|5990.9|0
1591220700000|2020-06-03 21:45:00|5995.5|5991.5|5995.3|5991.3|5995.7|5991.7|5995.2|5991.2|0
1591221000000|2020-06-03 21:50:00|5995.8|5991.8|5994.5|5990.5|5995.8|5991.8|5994.4|5990.4|0
1591221300000|2020-06-03 21:55:00|5994.4|5990.4|5994.7|5990.7|5994.8|5990.8|5994.4|5990.4|0
1591221600000|2020-06-03 22:00:00|5994.6|5990.6|5990.1|5986.1|5995.9|5991.9|5984.9|5980.9|0
1591221900000|2020-06-03 22:05:00|5990.5|5986.5|5987|5983|5991|5987|5985.3|5981.3|0
1591222200000|2020-06-03 22:10:00|5986.5|5982.5|5985.6|5981.6|5987.1|5983.1|5984.7|5980.7|0
1591222500000|2020-06-03 22:15:00|5986.9|5982.9|5986.1|5982.1|5988|5984|5985.4|5981.4|0
1591222800000|2020-06-03 22:20:00|5986|5982|5986.5|5982.5|5987.4|5983.4|5985.8|5981.8|0
1591223100000|2020-06-03 22:25:00|5986.9|5982.9|5987.5|5983.5|5987.7|5983.7|5985.8|5981.8|0
1591223400000|2020-06-03 22:30:00|5987.9|5983.9|5996.7|5992.7|5997.8|5993.8|5987.7|5983.7|0
1591223700000|2020-06-03 22:35:00|5997.1|5993.1|6013.5|6009.5|6014.2|6010.2|5997.1|5993.1|0
1591224000000|2020-06-03 22:40:00|6015.5|6011.5|6012.7|6008.7|6017.1|6013.1|6011|6007|0
1591224300000|2020-06-03 22:45:00|6012.2|6008.2|6009.7|6005.7|6012.4|6008.4|6007.5|6003.5|0
1591224600000|2020-06-03 22:50:00|6009.6|6005.6|6014.4|6010.4|6014.4|6010.4|6009.6|6005.6|0
1591224900000|2020-06-03 22:55:00|6013.9|6009.9|6011.9|6007.9|6014.6|6010.6|6011.3|6007.3|0
1591225200000|2020-06-03 23:00:00|6011.8|6007.8|6015.1|6011.1|6015.5|6011.5|6011.4|6007.4|0
1591225500000|2020-06-03 23:05:00|6015.3|6011.3|6017.4|6013.4|6018.3|6014.3|6015.1|6011.1|0
1591225800000|2020-06-03 23:10:00|6017.1|6013.1|6015.6|6011.6|6018.3|6014.3|6015.1|6011.1|0
1591226100000|2020-06-03 23:15:00|6015.2|6011.2|6011.3|6007.3|6016.3|6012.3|6011.3|6007.3|0
1591226400000|2020-06-03 23:20:00|6011.4|6007.4|6012.6|6008.6|6013|6009|6010|6006|0
1591226700000|2020-06-03 23:25:00|6012.7|6008.7|6019.2|6015.2|6020|6016|6012.5|6008.5|0
1591227000000|2020-06-03 23:30:00|6019.7|6015.7|6018.7|6014.7|6021.9|6017.9|6018.7|6014.7|0
1591227300000|2020-06-03 23:35:00|6019.1|6015.1|6023.6|6019.6|6026.8|6022.8|6018|6014|0
1591227600000|2020-06-03 23:40:00|6023.2|6019.2|6018|6014|6023.2|6019.2|6016.3|6012.3|0
1591227900000|2020-06-03 23:45:00|6017.6|6013.6|6017.9|6013.9|6018.3|6014.3|6011.1|6007.1|0
1591228200000|2020-06-03 23:50:00|6009.4|6007.4|6018.4|6016.4|6018.9|6016.9|5998.9|5996.9|841
1591228500000|2020-06-03 23:55:00|6017.4|6015.4|6017.9|6015.9|6019.4|6017.4|6013.4|6011.4|328
1591228800000|2020-06-04 00:00:00|6017.4|6015.4|6011.9|6010.9|6022.4|6021.4|6008.9|6007.9|976
1591229100000|2020-06-04 00:05:00|6012.4|6011.4|6013.9|6012.9|6014.9|6013.9|6001.9|6000.9|611
1591229400000|2020-06-04 00:10:00|6012.9|6011.9|6018.9|6017.9|6020.9|6019.9|6008.4|6007.4|610
1591229700000|2020-06-04 00:15:00|6020.4|6019.4|6014.9|6013.9|6023.9|6022.9|6011.9|6010.9|750
1591230000000|2020-06-04 00:20:00|6015.9|6014.9|6024.9|6023.9|6028.9|6027.9|6015.9|6014.9|725
1591230300000|2020-06-04 00:25:00|6024.4|6023.4|6033.9|6032.9|6036.4|6035.4|6021.9|6020.9|509
1591230600000|2020-06-04 00:30:00|6033.4|6032.4|6035.4|6034.4|6042.9|6041.9|6030.9|6029.9|682
1591230900000|2020-06-04 00:35:00|6034.9|6033.9|6028.9|6027.9|6039.4|6038.4|6028.9|6027.9|652
1591231200000|2020-06-04 00:40:00|6029.4|6028.4|6027.9|6026.9|6033.9|6032.9|6025.9|6024.9|648
1591231500000|2020-06-04 00:45:00|6026.9|6025.9|6025.9|6024.9|6032.9|6031.9|6023.4|6022.4|617
1591231800000|2020-06-04 00:50:00|6026.4|6025.4|6026.4|6025.4|6032.9|6031.9|6025.4|6024.4|388
1591232100000|2020-06-04 00:55:00|6026.9|6025.9|6030.9|6029.9|6031.9|6030.9|6026.4|6025.4|377
1591232400000|2020-06-04 01:00:00|6029.9|6028.9|6023.9|6022.9|6031.9|6030.9|6023.9|6022.9|449
1591232700000|2020-06-04 01:05:00|6024.4|6023.4|6019.9|6018.9|6025.9|6024.9|6019.9|6018.9|986
1591233000000|2020-06-04 01:10:00|6019.4|6018.4|6019.4|6018.4|6024.9|6023.9|6012.9|6011.9|578
1591233300000|2020-06-04 01:15:00|6019.9|6018.9|6018.9|6017.9|6022.4|6021.4|6013.4|6012.4|278
1591233600000|2020-06-04 01:20:00|6017.9|6016.9|6006.4|6005.4|6018.4|6017.4|6005.9|6004.9|351
1591233900000|2020-06-04 01:25:00|6005.9|6004.9|6008.9|6007.9|6008.9|6007.9|6001.4|6000.4|264
1591234200000|2020-06-04 01:30:00|6009.4|6008.4|6007.4|6006.4|6011.4|6010.4|6007.4|6006.4|205
1591234500000|2020-06-04 01:35:00|6008.4|6007.4|6008.9|6007.9|6013.4|6012.4|6008.4|6007.4|258
1591234800000|2020-06-04 01:40:00|6009.4|6008.4|6008.9|6007.9|6011.9|6010.9|6005.9|6004.9|355
1591235100000|2020-06-04 01:45:00|6008.4|6007.4|6002.9|6001.9|6008.4|6007.4|6002.9|6001.9|369
1591235400000|2020-06-04 01:50:00|6003.4|6002.4|6002.9|6001.9|6007.4|6006.4|6002.9|6001.9|222
1591235700000|2020-06-04 01:55:00|6003.4|6002.4|5989.4|5988.4|6003.4|6002.4|5984.9|5983.9|735
1591236000000|2020-06-04 02:00:00|5988.9|5987.9|5977.9|5976.9|5989.9|5988.9|5976.9|5975.9|520
1591236300000|2020-06-04 02:05:00|5976.9|5975.9|5971.9|5970.9|5976.9|5975.9|5966.9|5965.9|513
1591236600000|2020-06-04 02:10:00|5972.4|5971.4|5962.9|5961.9|5974.9|5973.9|5961.9|5960.9|393
1591236900000|2020-06-04 02:15:00|5961.9|5960.9|5968.9|5967.9|5972.9|5971.9|5960.9|5959.9|403
1591237200000|2020-06-04 02:20:00|5967.9|5966.9|5975.9|5974.9|5976.9|5975.9|5965.9|5964.9|310
1591237500000|2020-06-04 02:25:00|5975.4|5974.4|5985.9|5984.9|5985.9|5984.9|5974.9|5973.9|512
1591237800000|2020-06-04 02:30:00|5986.4|5985.4|5977.9|5976.9|5987.9|5986.9|5977.9|5976.9|386
1591238100000|2020-06-04 02:35:00|5977.4|5976.4|5978.9|5977.9|5980.4|5979.4|5973.4|5972.4|261
1591238400000|2020-06-04 02:40:00|5978.4|5977.4|5976.9|5975.9|5984.9|5983.9|5975.9|5974.9|212
1591238700000|2020-06-04 02:45:00|5976.4|5975.4|5969.9|5968.9|5980.9|5979.9|5969.9|5968.9|291
1591239000000|2020-06-04 02:50:00|5970.4|5969.4|5968.9|5967.9|5973.9|5972.9|5966.9|5965.9|278
1591239300000|2020-06-04 02:55:00|5969.4|5968.4|5970.9|5969.9|5971.9|5970.9|5965.9|5964.9|178
1591239600000|2020-06-04 03:00:00|5971.4|5970.4|5971.4|5970.4|5973.4|5972.4|5966.9|5965.9|256
1591239900000|2020-06-04 03:05:00|5970.9|5969.9|5970.4|5969.4|5974.9|5973.9|5969.9|5968.9|179
1591240200000|2020-06-04 03:10:00|5970.9|5969.9|5971.9|5970.9|5972.9|5971.9|5968.4|5967.4|190
1591240500000|2020-06-04 03:15:00|5969.9|5968.9|5968.9|5967.9|5972.9|5971.9|5968.9|5967.9|308
1591240800000|2020-06-04 03:20:00|5969.4|5968.4|5964.9|5963.9|5972.9|5971.9|5964.9|5963.9|358
1591241100000|2020-06-04 03:25:00|5965.9|5964.9|5958.4|5957.4|5965.9|5964.9|5958.4|5957.4|453
1591241400000|2020-06-04 03:30:00|5958.9|5957.9|5945.9|5944.9|5960.9|5959.9|5941.9|5940.9|1209
1591241700000|2020-06-04 03:35:00|5946.4|5945.4|5947.9|5946.9|5950.9|5949.9|5941.9|5940.9|473
1591242000000|2020-06-04 03:40:00|5948.9|5947.9|5954.9|5953.9|5957.9|5956.9|5948.9|5947.9|440
1591242300000|2020-06-04 03:45:00|5955.9|5954.9|5959.9|5958.9|5960.4|5959.4|5954.9|5953.9|334
1591242600000|2020-06-04 03:50:00|5960.9|5959.9|5968.9|5967.9|5971.9|5970.9|5960.9|5959.9|420
1591242900000|2020-06-04 03:55:00|5969.9|5968.9|5975.9|5974.9|5977.9|5976.9|5968.9|5967.9|375
1591243200000|2020-06-04 04:00:00|5976.9|5975.9|5986.9|5985.9|5986.9|5985.9|5976.9|5975.9|389
1591243500000|2020-06-04 04:05:00|5985.9|5984.9|5989.9|5988.9|5993.4|5992.4|5985.9|5984.9|390
1591243800000|2020-06-04 04:10:00|5990.9|5989.9|5985.9|5984.9|5993.9|5992.9|5985.9|5984.9|312
1591244100000|2020-06-04 04:15:00|5984.9|5983.9|5980.9|5979.9|5985.9|5984.9|5980.9|5979.9|298
1591244400000|2020-06-04 04:20:00|5979.9|5978.9|5988.9|5987.9|5993.4|5992.4|5979.9|5978.9|322
1591244700000|2020-06-04 04:25:00|5987.9|5986.9|5984.9|5983.9|5989.9|5988.9|5983.9|5982.9|344
1591245000000|2020-06-04 04:30:00|5985.4|5984.4|5998.4|5997.4|5999.9|5998.9|5984.9|5983.9|442
1591245300000|2020-06-04 04:35:00|5997.9|5996.9|5995.9|5994.9|5999.4|5998.4|5993.4|5992.4|205
1591245600000|2020-06-04 04:40:00|5996.9|5995.9|5996.9|5995.9|5999.9|5998.9|5995.4|5994.4|250
1591245900000|2020-06-04 04:45:00|5997.9|5996.9|5996.4|5995.4|6001.4|6000.4|5994.9|5993.9|218
1591246200000|2020-06-04 04:50:00|5996.9|5995.9|5992.9|5991.9|5998.9|5997.9|5992.9|5991.9|198
1591246500000|2020-06-04 04:55:00|5993.4|5992.4|6006.9|6005.9|6006.9|6005.9|5993.4|5992.4|431
1591246800000|2020-06-04 05:00:00|6007.9|6006.9|6010.4|6009.4|6012.9|6011.9|6005.9|6004.9|742
1591247100000|2020-06-04 05:05:00|6010.9|6009.9|6009.9|6008.9|6013.9|6012.9|6005.9|6004.9|617
1591247400000|2020-06-04 05:10:00|6010.4|6009.4|6009.4|6008.4|6011.9|6010.9|6005.9|6004.9|499
1591247700000|2020-06-04 05:15:00|6008.9|6007.9|5998.9|5997.9|6009.4|6008.4|5998.4|5997.4|484
1591248000000|2020-06-04 05:20:00|5997.9|5996.9|5997.9|5996.9|6000.9|5999.9|5994.9|5993.9|521
1591248300000|2020-06-04 05:25:00|5999.4|5998.4|5993.9|5992.9|6002.9|6001.9|5991.4|5990.4|423
1591248600000|2020-06-04 05:30:00|5992.9|5991.9|5984.9|5983.9|5992.9|5991.9|5982.9|5981.9|777
1591248900000|2020-06-04 05:35:00|5984.4|5983.4|5984.9|5983.9|5984.9|5983.9|5978.9|5977.9|724
1591249200000|2020-06-04 05:40:00|5985.9|5984.9|5990.9|5989.9|5994.9|5993.9|5985.9|5984.9|607
1591249500000|2020-06-04 05:45:00|5990.4|5989.4|5993.9|5992.9|5997.4|5996.4|5985.4|5984.4|749
1591249800000|2020-06-04 05:50:00|5992.9|5991.9|5979.9|5978.9|5997.9|5996.9|5979.9|5978.9|1030
1591250100000|2020-06-04 05:55:00|5980.4|5979.4|5982.9|5981.9|5982.9|5981.9|5972.9|5971.9|1574
1591250400000|2020-06-04 06:00:00|5983.3|5981.3|5988.3|5986.3|5990.3|5988.3|5979.3|5977.3|1642
1591250700000|2020-06-04 06:05:00|5987.8|5985.8|5992.8|5990.8|5993.3|5991.3|5985.3|5983.3|3427
1591251000000|2020-06-04 06:10:00|5993.3|5991.3|5988.8|5986.8|5994.3|5992.3|5988.8|5986.8|1407
1591251300000|2020-06-04 06:15:00|5989.3|5987.3|5993.3|5991.3|5994.3|5992.3|5989.3|5987.3|378
1591251600000|2020-06-04 06:20:00|5994.3|5992.3|5990.3|5988.3|5996.3|5994.3|5990.3|5988.3|771
1591251900000|2020-06-04 06:25:00|5989.3|5987.3|6000.3|5998.3|6001.3|5999.3|5988.3|5986.3|1298
1591252200000|2020-06-04 06:30:00|5999.3|5995.3|6002|5998|6002.6|5998.6|5997.6|5993.6|0
1591252500000|2020-06-04 06:35:00|6001.6|5997.6|5998.2|5994.2|6002.3|5998.3|5997.8|5993.8|0
1591252800000|2020-06-04 06:40:00|5998.1|5994.1|5992.3|5988.3|5998.5|5994.5|5992.2|5988.2|0
1591253100000|2020-06-04 06:45:00|5992.7|5988.7|5987.7|5983.7|5992.7|5988.7|5987.6|5983.6|0
1591253400000|2020-06-04 06:50:00|5987.6|5983.6|5986.8|5982.8|5988.6|5984.6|5986.4|5982.4|0
1591253700000|2020-06-04 06:55:00|5986.9|5982.9|5986.8|5982.8|5988.1|5984.1|5986.1|5982.1|0
1591254000000|2020-06-04 07:00:00|5987.2|5983.2|5989.8|5985.8|5991.5|5987.5|5986.7|5982.7|0
1591254300000|2020-06-04 07:05:00|5990.3|5986.3|5985.2|5981.2|5991.1|5987.1|5984.8|5980.8|0
1591254600000|2020-06-04 07:10:00|5992.8|5989.8|5996.3|5993.3|5998.8|5995.8|5986.8|5983.8|287
1591254900000|2020-06-04 07:15:00|5995.8|5992.8|5991.8|5988.8|5998.8|5995.8|5991.8|5988.8|133
1591255200000|2020-06-04 07:20:00|5992.3|5989.3|5992.3|5989.3|5993.3|5990.3|5984.8|5981.8|181
1591255500000|2020-06-04 07:25:00|5991.8|5988.8|5987.8|5984.8|5995.3|5992.3|5986.3|5983.3|138
1591255800000|2020-06-04 07:30:00|5988.3|5985.3|5985.3|5982.3|5988.3|5985.3|5982.8|5979.8|146
1591256100000|2020-06-04 07:35:00|5985.8|5982.8|5988.3|5985.3|5989.3|5986.3|5982.8|5979.8|115
1591256400000|2020-06-04 07:40:00|5988.8|5985.8|5985.8|5982.8|5988.8|5985.8|5984.8|5981.8|34
1591256700000|2020-06-04 07:45:00|5985.3|5982.3|5985.8|5982.8|5989.8|5986.8|5985.3|5982.3|119
1591257000000|2020-06-04 07:50:00|5986.3|5983.3|5990.8|5987.8|5991.8|5988.8|5985.8|5982.8|197
1591257300000|2020-06-04 07:55:00|5990.3|5987.3|5991.8|5988.8|5993.8|5990.8|5989.8|5986.8|51
1591257600000|2020-06-04 08:00:00|5991.3|5988.3|5990.8|5987.8|5991.8|5988.8|5989.3|5986.3|100
1591257900000|2020-06-04 08:05:00|5990.3|5987.3|5994.8|5991.8|5995.8|5992.8|5987.8|5984.8|255
1591258200000|2020-06-04 08:10:00|5995.3|5992.3|5989.3|5986.3|5997.8|5994.8|5988.3|5985.3|83
1591258500000|2020-06-04 08:15:00|5989.8|5986.8|5991.8|5988.8|5992.8|5989.8|5988.8|5985.8|59
1591258800000|2020-06-04 08:20:00|5992.3|5989.3|5990.8|5987.8|5992.8|5989.8|5989.8|5986.8|62
1591259100000|2020-06-04 08:25:00|5991.8|5988.8|5990.3|5987.3|5993.8|5990.8|5989.3|5986.3|115
1591259400000|2020-06-04 08:30:00|5989.8|5986.8|5989.3|5986.3|5991.8|5988.8|5988.8|5985.8|76
1591259700000|2020-06-04 08:35:00|5988.3|5985.3|5985.8|5982.8|5989.8|5986.8|5985.8|5982.8|33
1591260000000|2020-06-04 08:40:00|5986.8|5983.8|5986.8|5983.8|5987.8|5984.8|5985.8|5982.8|18
1591260300000|2020-06-04 08:45:00|5987.3|5984.3|5983.8|5980.8|5987.8|5984.8|5982.8|5979.8|149
1591260600000|2020-06-04 08:50:00|5984.3|5981.3|5984.8|5981.8|5985.8|5982.8|5982.3|5979.3|84
1591260900000|2020-06-04 08:55:00|5984.3|5981.3|5983.8|5980.8|5984.8|5981.8|5982.8|5979.8|13
1591261200000|2020-06-04 09:00:00|5984.3|5981.3|5981.8|5978.8|5984.3|5981.3|5980.8|5977.8|54
1591261500000|2020-06-04 09:05:00|5982.3|5979.3|5985.3|5982.3|5985.8|5982.8|5980.8|5977.8|25
1591261800000|2020-06-04 09:10:00|5984.8|5981.8|5984.3|5981.3|5987.8|5984.8|5984.3|5981.3|46
1591262100000|2020-06-04 09:15:00|5983.8|5980.8|5980.8|5977.8|5983.8|5980.8|5979.8|5976.8|47
1591262400000|2020-06-04 09:20:00|5980.3|5977.3|5975.3|5972.3|5980.8|5977.8|5975.3|5972.3|33
1591262700000|2020-06-04 09:25:00|5974.3|5971.3|5972.8|5969.8|5974.8|5971.8|5971.8|5968.8|65
1591263000000|2020-06-04 09:30:00|5973.3|5970.3|5976.3|5973.3|5976.8|5973.8|5972.8|5969.8|35
1591263300000|2020-06-04 09:35:00|5975.8|5972.8|5976.8|5973.8|5976.8|5973.8|5972.8|5969.8|24
1591263600000|2020-06-04 09:40:00|5976.3|5973.3|5974.8|5971.8|5976.8|5973.8|5972.8|5969.8|36
1591263900000|2020-06-04 09:45:00|5975.3|5972.3|5973.8|5970.8|5975.3|5972.3|5971.3|5968.3|40
1591264200000|2020-06-04 09:50:00|5973.3|5970.3|5974.8|5971.8|5976.8|5973.8|5972.8|5969.8|15
1591264500000|2020-06-04 09:55:00|5975.8|5972.8|5973.8|5970.8|5976.8|5973.8|5971.8|5968.8|37
1591264800000|2020-06-04 10:00:00|5974.8|5971.8|5978.8|5975.8|5979.3|5976.3|5972.8|5969.8|83
1591265100000|2020-06-04 10:05:00|5978.3|5975.3|5975.8|5972.8|5978.8|5975.8|5975.8|5972.8|34
1591265400000|2020-06-04 10:10:00|5976.3|5973.3|5977.8|5974.8|5980.8|5977.8|5976.3|5973.3|75
1591265700000|2020-06-04 10:15:00|5978.3|5975.3|5982.3|5979.3|5982.8|5979.8|5978.3|5975.3|21
1591266000000|2020-06-04 10:20:00|5982.8|5979.8|5982.8|5979.8|5983.8|5980.8|5981.8|5978.8|14
1591266300000|2020-06-04 10:25:00|5981.8|5978.8|5986.8|5983.8|5986.8|5983.8|5981.8|5978.8|118
1591266600000|2020-06-04 10:30:00|5987.8|5984.8|5986.8|5983.8|5989.8|5986.8|5986.3|5983.3|168
1591266900000|2020-06-04 10:35:00|5985.8|5982.8|5982.8|5979.8|5986.8|5983.8|5981.8|5978.8|105
1591267200000|2020-06-04 10:40:00|5983.3|5980.3|5985.8|5982.8|5986.8|5983.8|5982.8|5979.8|178
1591267500000|2020-06-04 10:45:00|5985.3|5982.3|5981.8|5978.8|5985.3|5982.3|5980.3|5977.3|165
1591267800000|2020-06-04 10:50:00|5982.3|5979.3|5981.3|5978.3|5984.8|5981.8|5980.3|5977.3|117
1591268100000|2020-06-04 10:55:00|5980.8|5977.8|5985.3|5982.3|5985.8|5982.8|5980.8|5977.8|31
1591268400000|2020-06-04 11:00:00|5984.8|5981.8|5983.8|5980.8|5986.8|5983.8|5982.3|5979.3|37
1591268700000|2020-06-04 11:05:00|5984.8|5981.8|5984.8|5981.8|5986.3|5983.3|5983.8|5980.8|13
1591269000000|2020-06-04 11:10:00|5983.8|5980.8|5984.3|5981.3|5985.8|5982.8|5981.8|5978.8|89
1591269300000|2020-06-04 11:15:00|5983.8|5980.8|5983.3|5980.3|5984.8|5981.8|5980.8|5977.8|88
1591269600000|2020-06-04 11:20:00|5982.8|5979.8|5982.8|5979.8|5984.3|5981.3|5981.8|5978.8|59
1591269900000|2020-06-04 11:25:00|5983.3|5980.3|5982.8|5979.8|5983.8|5980.8|5981.8|5978.8|16
1591270200000|2020-06-04 11:30:00|5982.3|5979.3|5983.8|5980.8|5985.8|5982.8|5982.3|5979.3|26
1591270500000|2020-06-04 11:35:00|5984.3|5981.3|5979.3|5976.3|5985.3|5982.3|5979.3|5976.3|32
1591270800000|2020-06-04 11:40:00|5979.8|5976.8|5975.3|5972.3|5979.8|5976.8|5974.3|5971.3|24
1591271100000|2020-06-04 11:45:00|5974.8|5971.8|5990.8|5987.8|5998.3|5995.3|5974.8|5971.8|500
1591271400000|2020-06-04 11:50:00|5991.3|5988.3|5995.3|5992.3|5997.3|5994.3|5990.3|5987.3|170
1591271700000|2020-06-04 11:55:00|5994.8|5991.8|5990.3|5987.3|6000.3|5997.3|5990.3|5987.3|135
1591272000000|2020-06-04 12:00:00|5990.8|5987.8|5985.8|5982.8|5994.8|5991.8|5984.8|5981.8|104
1591272300000|2020-06-04 12:05:00|5986.3|5983.3|5990.3|5987.3|5992.3|5989.3|5986.3|5983.3|24
1591272600000|2020-06-04 12:10:00|5989.8|5986.8|5984.8|5981.8|5989.8|5986.8|5981.3|5978.3|78
1591272900000|2020-06-04 12:15:00|5985.3|5982.3|5988.8|5985.8|5990.8|5987.8|5984.8|5981.8|100
1591273200000|2020-06-04 12:20:00|5989.3|5986.3|5994.3|5991.3|5995.8|5992.8|5987.8|5984.8|74
1591273500000|2020-06-04 12:25:00|5993.8|5990.8|5988.8|5985.8|5993.8|5990.8|5988.3|5985.3|64
1591273800000|2020-06-04 12:30:00|5988.3|5985.3|5975.3|5972.3|5991.8|5988.8|5974.8|5971.8|133
1591274100000|2020-06-04 12:35:00|5975.8|5972.8|5974.8|5971.8|5980.3|5977.3|5972.8|5969.8|87
1591274400000|2020-06-04 12:40:00|5975.3|5972.3|5959.8|5956.8|5975.8|5972.8|5955.8|5952.8|180
1591274700000|2020-06-04 12:45:00|5959.3|5956.3|5963.8|5960.8|5967.8|5964.8|5958.8|5955.8|76
1591275000000|2020-06-04 12:50:00|5964.3|5961.3|5968.8|5965.8|5968.8|5965.8|5962.3|5959.3|49
1591275300000|2020-06-04 12:55:00|5969.8|5966.8|5965.8|5962.8|5970.8|5967.8|5965.8|5962.8|28
1591275600000|2020-06-04 13:00:00|5966.3|5963.3|5974.3|5971.3|5975.8|5972.8|5965.8|5962.8|84
1591275900000|2020-06-04 13:05:00|5975.3|5972.3|5977.3|5974.3|5979.3|5976.3|5975.3|5972.3|106
1591276200000|2020-06-04 13:10:00|5976.8|5973.8|5980.8|5977.8|5980.8|5977.8|5975.8|5972.8|42
1591276500000|2020-06-04 13:15:00|5981.3|5978.3|5983.8|5980.8|5985.3|5982.3|5980.8|5977.8|117
1591276800000|2020-06-04 13:20:00|5982.8|5979.8|5988.8|5985.8|5990.3|5987.3|5982.8|5979.8|122
1591277100000|2020-06-04 13:25:00|5989.3|5986.3|5990.3|5987.3|5992.3|5989.3|5988.3|5985.3|117
1591277400000|2020-06-04 13:30:00|5989.8|5986.8|5985.3|5982.3|5992.8|5989.8|5983.8|5980.8|210
1591277700000|2020-06-04 13:35:00|5984.8|5981.8|5987.8|5984.8|5991.8|5988.8|5982.8|5979.8|99
1591278000000|2020-06-04 13:40:00|5987.3|5984.3|5987.3|5984.3|5990.3|5987.3|5984.8|5981.8|105
1591278300000|2020-06-04 13:45:00|5987.8|5984.8|5993.8|5990.8|5994.8|5991.8|5981.8|5978.8|134
1591278600000|2020-06-04 13:50:00|5994.3|5991.3|5997.8|5994.8|6000.3|5997.3|5991.3|5988.3|211
1591278900000|2020-06-04 13:55:00|5998.3|5995.3|5993.8|5990.8|6000.3|5997.3|5992.3|5989.3|143
1591279200000|2020-06-04 14:00:00|5993.3|5990.3|5993.3|5990.3|5997.8|5994.8|5991.8|5988.8|251
1591279500000|2020-06-04 14:05:00|5993.8|5990.8|5994.3|5991.3|5995.8|5992.8|5989.8|5986.8|134
1591279800000|2020-06-04 14:10:00|5993.8|5990.8|5991.8|5988.8|5993.8|5990.8|5987.8|5984.8|94
1591280100000|2020-06-04 14:15:00|5992.3|5989.3|5996.8|5993.8|5996.8|5993.8|5991.8|5988.8|249
1591280400000|2020-06-04 14:20:00|5997.8|5994.8|5988.8|5985.8|5998.3|5995.3|5988.3|5985.3|170
1591280700000|2020-06-04 14:25:00|5988.3|5985.3|5992.3|5989.3|5992.8|5989.8|5985.8|5982.8|90
1591281000000|2020-06-04 14:30:00|5992.8|5989.8|5993.8|5990.8|5995.8|5992.8|5989.8|5986.8|107
1591281300000|2020-06-04 14:35:00|5994.3|5991.3|5996.3|5993.3|5998.3|5995.3|5993.3|5990.3|173
1591281600000|2020-06-04 14:40:00|5996.8|5993.8|5993.8|5990.8|5997.8|5994.8|5991.3|5988.3|139
1591281900000|2020-06-04 14:45:00|5994.8|5991.8|5996.3|5993.3|5998.3|5995.3|5988.8|5985.8|114
1591282200000|2020-06-04 14:50:00|5996.8|5993.8|5991.3|5988.3|5996.8|5993.8|5988.8|5985.8|102
1591282500000|2020-06-04 14:55:00|5990.8|5987.8|5988.8|5985.8|5992.3|5989.3|5986.8|5983.8|166
1591282800000|2020-06-04 15:00:00|5988.3|5985.3|5982.8|5979.8|5989.3|5986.3|5977.3|5974.3|117
1591283100000|2020-06-04 15:05:00|5981.8|5978.8|5969.8|5966.8|5983.8|5980.8|5969.8|5966.8|106
1591283400000|2020-06-04 15:10:00|5970.3|5967.3|5968.8|5965.8|5972.8|5969.8|5964.8|5961.8|188
1591283700000|2020-06-04 15:15:00|5969.8|5966.8|5963.3|5960.3|5973.3|5970.3|5961.3|5958.3|190
1591284000000|2020-06-04 15:20:00|5962.8|5959.8|5963.8|5960.8|5972.3|5969.3|5961.3|5958.3|137
1591284300000|2020-06-04 15:25:00|5964.3|5961.3|5970.3|5967.3|5970.3|5967.3|5959.3|5956.3|291
1591284600000|2020-06-04 15:30:00|5970.8|5967.8|5973.8|5970.8|5975.3|5972.3|5968.3|5965.3|157
1591284900000|2020-06-04 15:35:00|5973.3|5970.3|5974.3|5971.3|5974.8|5971.8|5970.3|5967.3|40
1591285200000|2020-06-04 15:40:00|5974.8|5971.8|5975.3|5972.3|5976.8|5973.8|5972.8|5969.8|102
1591285500000|2020-06-04 15:45:00|5975.8|5972.8|5976.3|5973.3|5978.8|5975.8|5974.8|5971.8|93
1591285800000|2020-06-04 15:50:00|5976.8|5973.8|5979.3|5976.3|5979.8|5976.8|5975.8|5972.8|29
1591286100000|2020-06-04 15:55:00|5978.8|5975.8|5981.3|5978.3|5981.8|5978.8|5976.8|5973.8|158
1591286400000|2020-06-04 16:00:00|5980.8|5977.8|5986.8|5983.8|5988.3|5985.3|5980.8|5977.8|870
1591286700000|2020-06-04 16:05:00|5987.3|5984.3|5981.3|5978.3|5987.3|5984.3|5979.3|5976.3|382
1591287000000|2020-06-04 16:10:00|5981.8|5978.8|5975.3|5972.3|5981.8|5978.8|5975.3|5972.3|87
1591287300000|2020-06-04 16:15:00|5975.8|5972.8|5977.8|5974.8|5980.3|5977.3|5972.8|5969.8|170
1591287600000|2020-06-04 16:20:00|5977.3|5974.3|5985.3|5982.3|5986.3|5983.3|5976.3|5973.3|223
1591287900000|2020-06-04 16:25:00|5984.8|5981.8|5977.8|5974.8|5985.3|5982.3|5976.8|5973.8|118
1591288200000|2020-06-04 16:30:00|5976.8|5973.8|5968.3|5965.3|5977.8|5974.8|5966.8|5963.8|267
1591288500000|2020-06-04 16:35:00|5968.8|5965.8|5971.8|5968.8|5973.3|5970.3|5968.3|5965.3|261
1591288800000|2020-06-04 16:40:00|5970.8|5967.8|5969.8|5966.8|5973.8|5970.8|5969.8|5966.8|140
1591289100000|2020-06-04 16:45:00|5970.3|5967.3|5968.3|5965.3|5971.8|5968.8|5966.8|5963.8|79
1591289400000|2020-06-04 16:50:00|5967.8|5964.8|5967.3|5964.3|5969.8|5966.8|5965.8|5962.8|39
1591289700000|2020-06-04 16:55:00|5967.8|5964.8|5965.3|5962.3|5968.8|5965.8|5964.3|5961.3|201
1591290000000|2020-06-04 17:00:00|5965.8|5962.8|5964.3|5961.3|5967.8|5964.8|5964.3|5961.3|39
1591290300000|2020-06-04 17:05:00|5964.8|5961.8|5969.8|5966.8|5970.8|5967.8|5963.8|5960.8|62
1591290600000|2020-06-04 17:10:00|5970.3|5967.3|5970.3|5967.3|5971.8|5968.8|5969.8|5966.8|25
1591290900000|2020-06-04 17:15:00|5970.8|5967.8|5966.8|5963.8|5973.3|5970.3|5966.3|5963.3|163
1591291200000|2020-06-04 17:20:00|5966.3|5963.3|5965.8|5962.8|5969.3|5966.3|5965.3|5962.3|173
1591291500000|2020-06-04 17:25:00|5966.8|5963.8|5964.3|5961.3|5968.3|5965.3|5963.3|5960.3|218
1591291800000|2020-06-04 17:30:00|5964.8|5961.8|5966.3|5963.3|5967.8|5964.8|5964.3|5961.3|272
1591292100000|2020-06-04 17:35:00|5966.8|5963.8|5974.3|5971.3|5974.8|5971.8|5965.8|5962.8|164
1591292400000|2020-06-04 17:40:00|5973.8|5970.8|5981.8|5978.8|5981.8|5978.8|5973.8|5970.8|32
1591292700000|2020-06-04 17:45:00|5982.8|5979.8|5984.8|5981.8|5985.8|5982.8|5980.8|5977.8|91
1591293000000|2020-06-04 17:50:00|5984.3|5981.3|5982.3|5979.3|5985.8|5982.8|5981.8|5978.8|164
1591293300000|2020-06-04 17:55:00|5981.8|5978.8|5981.3|5978.3|5982.8|5979.8|5980.3|5977.3|14
1591293600000|2020-06-04 18:00:00|5980.8|5977.8|5982.3|5979.3|5985.8|5982.8|5980.3|5977.3|308
1591293900000|2020-06-04 18:05:00|5982.8|5979.8|5980.3|5977.3|5982.8|5979.8|5979.8|5976.8|21
1591294200000|2020-06-04 18:10:00|5979.8|5976.8|5980.3|5977.3|5980.8|5977.8|5978.8|5975.8|19
1591294500000|2020-06-04 18:15:00|5979.8|5976.8|5979.3|5976.3|5979.8|5976.8|5977.8|5974.8|6
1591294800000|2020-06-04 18:20:00|5979.8|5976.8|5981.3|5978.3|5981.3|5978.3|5977.8|5974.8|75
1591295100000|2020-06-04 18:25:00|5980.8|5977.8|5983.8|5980.8|5984.8|5981.8|5980.3|5977.3|96
1591295400000|2020-06-04 18:30:00|5983.3|5980.3|5982.3|5979.3|5984.8|5981.8|5978.3|5975.3|356
1591295700000|2020-06-04 18:35:00|5982.8|5979.8|5985.3|5982.3|5986.8|5983.8|5982.8|5979.8|39
1591296000000|2020-06-04 18:40:00|5984.8|5981.8|5984.3|5981.3|5985.8|5982.8|5983.3|5980.3|10
1591296300000|2020-06-04 18:45:00|5983.8|5980.8|5982.3|5979.3|5985.3|5982.3|5982.3|5979.3|40
1591296600000|2020-06-04 18:50:00|5981.3|5978.3|5982.3|5979.3|5983.8|5980.8|5978.3|5975.3|63
1591296900000|2020-06-04 18:55:00|5981.8|5978.8|5969.8|5966.8|5982.8|5979.8|5969.8|5966.8|72
1591297200000|2020-06-04 19:00:00|5969.3|5966.3|5967.3|5964.3|5971.8|5968.8|5967.3|5964.3|40
1591297500000|2020-06-04 19:05:00|5966.8|5963.8|5963.3|5960.3|5967.3|5964.3|5961.8|5958.8|52
1591297800000|2020-06-04 19:10:00|5963.8|5960.8|5958.8|5955.8|5965.3|5962.3|5958.3|5955.3|88
1591298100000|2020-06-04 19:15:00|5959.8|5956.8|5960.3|5957.3|5961.8|5958.8|5955.3|5952.3|44
1591298400000|2020-06-04 19:20:00|5959.8|5956.8|5964.8|5961.8|5965.8|5962.8|5958.3|5955.3|235
1591298700000|2020-06-04 19:25:00|5965.3|5962.3|5965.8|5962.8|5969.3|5966.3|5963.3|5960.3|82
1591299000000|2020-06-04 19:30:00|5966.3|5963.3|5970.3|5967.3|5972.8|5969.8|5964.3|5961.3|158
1591299300000|2020-06-04 19:35:00|5969.8|5966.8|5970.8|5967.8|5973.3|5970.3|5969.3|5966.3|547
1591299600000|2020-06-04 19:40:00|5969.8|5966.8|5970.3|5967.3|5973.3|5970.3|5969.3|5966.3|569
1591299900000|2020-06-04 19:45:00|5969.8|5966.8|5976.3|5973.3|5976.8|5973.8|5966.3|5963.3|205
1591300200000|2020-06-04 19:50:00|5976.8|5973.8|5964.8|5961.8|5977.8|5974.8|5960.3|5957.3|219
1591300500000|2020-06-04 19:55:00|5965.8|5962.8|5969.3|5966.3|5971.3|5968.3|5961.3|5958.3|250
1591300800000|2020-06-04 20:00:00|5969.8|5966.8|5970.8|5967.8|5974.8|5971.8|5969.3|5966.3|79
1591301100000|2020-06-04 20:05:00|5971.3|5968.3|5974.8|5971.8|5976.8|5973.8|5970.8|5967.8|466
1591301400000|2020-06-04 20:10:00|5975.3|5972.3|5978.3|5975.3|5979.3|5976.3|5974.8|5971.8|373
1591301700000|2020-06-04 20:15:00|5978.8|5975.8|5974.8|5971.8|5979.3|5976.3|5974.3|5971.3|206
1591302000000|2020-06-04 20:20:00|5975.3|5972.3|5977.3|5974.3|5977.8|5974.8|5974.8|5971.8|91
1591302300000|2020-06-04 20:25:00|5977.8|5974.8|5978.3|5975.3|5979.3|5976.3|5977.8|5974.8|23
1591302600000|2020-06-04 20:30:00|5978.8|5975.8|5980.8|5977.8|5981.3|5978.3|5978.3|5975.3|23
1591302900000|2020-06-04 20:35:00|5981.8|5978.8|5983.3|5980.3|5983.8|5980.8|5981.8|5978.8|19
1591303200000|2020-06-04 20:40:00|5983.8|5980.8|5988.3|5985.3|5988.3|5985.3|5983.3|5980.3|109
1591303500000|2020-06-04 20:45:00|5988.8|5985.8|5988.3|5985.3|5990.3|5987.3|5988.3|5985.3|27
1591303800000|2020-06-04 20:50:00|5986.8|5983.8|5987.3|5984.3|5988.3|5985.3|5986.3|5983.3|63
1591304100000|2020-06-04 20:55:00|5986.3|5983.3|5985.3|5982.3|5986.8|5983.8|5985.3|5982.3|23
1591304400000|2020-06-04 21:00:00|5986.8|5982.8|5984.7|5980.7|5987.5|5983.5|5984.7|5980.7|0
1591304700000|2020-06-04 21:05:00|5984.9|5980.9|5986.1|5982.1|5986.1|5982.1|5984.8|5980.8|0
1591305000000|2020-06-04 21:10:00|5986.2|5982.2|5984.6|5980.6|5986.2|5982.2|5984.5|5980.5|0
1591305300000|2020-06-04 21:15:00|5984.1|5980.1|5984|5980|5984.5|5980.5|5983.8|5979.8|0
1591305600000|2020-06-04 21:20:00|5983.9|5979.9|5982.6|5978.6|5984|5980|5981.7|5977.7|0
1591305900000|2020-06-04 21:25:00|5982.5|5978.5|5981.8|5977.8|5982.8|5978.8|5981.3|5977.3|0
1591306200000|2020-06-04 21:30:00|5981.1|5977.1|5980.4|5976.4|5981.6|5977.6|5980.2|5976.2|0
1591306500000|2020-06-04 21:35:00|5980.5|5976.5|5979.8|5975.8|5980.5|5976.5|5979.3|5975.3|0
1591306800000|2020-06-04 21:40:00|5979.6|5975.6|5979.7|5975.7|5979.8|5975.8|5979.5|5975.5|0
1591307100000|2020-06-04 21:45:00|5979.8|5975.8|5979.3|5975.3|5979.8|5975.8|5979.3|5975.3|0
1591307400000|2020-06-04 21:50:00|5979.2|5975.2|5980.2|5976.2|5980.5|5976.5|5979.2|5975.2|0
1591307700000|2020-06-04 21:55:00|5980.1|5976.1|5979.5|5975.5|5980.2|5976.2|5979.4|5975.4|0
1591308000000|2020-06-04 22:00:00|5980.9|5976.9|5982.2|5978.2|5985|5981|5980|5976|0
1591308300000|2020-06-04 22:05:00|5982.6|5978.6|5977.7|5973.7|5982.6|5978.6|5977.3|5973.3|0
1591308600000|2020-06-04 22:10:00|5978.1|5974.1|5976.6|5972.6|5978.5|5974.5|5976.2|5972.2|0
1591308900000|2020-06-04 22:15:00|5977.1|5973.1|5976.2|5972.2|5977.1|5973.1|5975.8|5971.8|0
1591309200000|2020-06-04 22:20:00|5976.6|5972.6|5979.1|5975.1|5979.1|5975.1|5975.1|5971.1|0
1591309500000|2020-06-04 22:25:00|5977.4|5973.4|5984.7|5980.7|5985.4|5981.4|5977.1|5973.1|0
1591309800000|2020-06-04 22:30:00|5984.3|5980.3|5989|5985|5990.9|5986.9|5983.7|5979.7|0
1591310100000|2020-06-04 22:35:00|5989.5|5985.5|5986.7|5982.7|5989.5|5985.5|5986.2|5982.2|0
1591310400000|2020-06-04 22:40:00|5986.2|5982.2|5987.5|5983.5|5988.6|5984.6|5986.2|5982.2|0
1591310700000|2020-06-04 22:45:00|5987.9|5983.9|5985|5981|5987.9|5983.9|5984.5|5980.5|0
1591311000000|2020-06-04 22:50:00|5984.5|5980.5|5979.6|5975.6|5984.5|5980.5|5977.7|5973.7|0
1591311300000|2020-06-04 22:55:00|5980|5976|5981.8|5977.8|5982|5978|5979.3|5975.3|0
1591311600000|2020-06-04 23:00:00|5982|5978|5980.2|5976.2|5983.7|5979.7|5980.2|5976.2|0
1591311900000|2020-06-04 23:05:00|5979.7|5975.7|5979|5975|5981.3|5977.3|5977.6|5973.6|0
1591312200000|2020-06-04 23:10:00|5979.4|5975.4|5978.6|5974.6|5979.4|5975.4|5977.3|5973.3|0
1591312500000|2020-06-04 23:15:00|5979|5975|5980.8|5976.8|5981.6|5977.6|5978.5|5974.5|0
1591312800000|2020-06-04 23:20:00|5981.2|5977.2|5983.3|5979.3|5983.3|5979.3|5980.9|5976.9|0
1591313100000|2020-06-04 23:25:00|5983.1|5979.1|5986.8|5982.8|5987.6|5983.6|5982.9|5978.9|0
1591313400000|2020-06-04 23:30:00|5986.4|5982.4|5984.5|5980.5|5987|5983|5984.5|5980.5|0
1591313700000|2020-06-04 23:35:00|5984.9|5980.9|5981.8|5977.8|5985.4|5981.4|5981.1|5977.1|0
1591314000000|2020-06-04 23:40:00|5981.4|5977.4|5978.4|5974.4|5981.8|5977.8|5977.1|5973.1|0
1591314300000|2020-06-04 23:45:00|5977.9|5973.9|5971.2|5967.2|5978.4|5974.4|5970.7|5966.7|0
1591314600000|2020-06-04 23:50:00|5968.8|5966.8|5984.3|5982.3|5985.3|5983.3|5964.8|5962.8|1011
1591314900000|2020-06-04 23:55:00|5983.3|5981.3|5990.3|5988.3|5996.3|5994.3|5982.3|5980.3|506
1591315200000|2020-06-05 00:00:00|5986.3|5984.3|5979.8|5978.8|5991.3|5990.3|5972.8|5971.8|624
1591315500000|2020-06-05 00:05:00|5980.8|5979.8|5975.8|5974.8|5984.3|5983.3|5971.3|5970.3|567
1591315800000|2020-06-05 00:10:00|5975.3|5974.3|5970.8|5969.8|5976.3|5975.3|5967.8|5966.8|562
1591316100000|2020-06-05 00:15:00|5969.8|5968.8|5967.8|5966.8|5971.8|5970.8|5966.8|5965.8|389
1591316400000|2020-06-05 00:20:00|5967.3|5966.3|5961.3|5960.3|5969.3|5968.3|5960.8|5959.8|383
1591316700000|2020-06-05 00:25:00|5960.8|5959.8|5965.8|5964.8|5970.3|5969.3|5959.8|5958.8|293
1591317000000|2020-06-05 00:30:00|5965.3|5964.3|5967.8|5966.8|5971.8|5970.8|5964.3|5963.3|306
1591317300000|2020-06-05 00:35:00|5968.3|5967.3|5977.3|5976.3|5977.8|5976.8|5967.8|5966.8|331
1591317600000|2020-06-05 00:40:00|5978.8|5977.8|5981.3|5980.3|5983.8|5982.8|5978.3|5977.3|326
1591317900000|2020-06-05 00:45:00|5982.8|5981.8|5982.8|5981.8|5985.8|5984.8|5978.8|5977.8|305
1591318200000|2020-06-05 00:50:00|5983.8|5982.8|5973.8|5972.8|5986.8|5985.8|5973.3|5972.3|277
1591318500000|2020-06-05 00:55:00|5974.8|5973.8|5971.3|5970.3|5977.8|5976.8|5967.8|5966.8|239
1591318800000|2020-06-05 01:00:00|5971.8|5970.8|5982.3|5981.3|5983.8|5982.8|5971.8|5970.8|229
1591319100000|2020-06-05 01:05:00|5981.8|5980.8|5974.8|5973.8|5983.8|5982.8|5973.8|5972.8|312
1591319400000|2020-06-05 01:10:00|5974.3|5973.3|5979.8|5978.8|5979.8|5978.8|5969.8|5968.8|279
1591319700000|2020-06-05 01:15:00|5978.8|5977.8|5989.8|5988.8|5990.8|5989.8|5978.8|5977.8|411
1591320000000|2020-06-05 01:20:00|5990.3|5989.3|5985.3|5984.3|5990.8|5989.8|5983.3|5982.3|406
1591320300000|2020-06-05 01:25:00|5985.8|5984.8|5978.8|5977.8|5986.8|5985.8|5976.8|5975.8|195
1591320600000|2020-06-05 01:30:00|5979.3|5978.3|5974.3|5973.3|5985.8|5984.8|5972.3|5971.3|298
1591320900000|2020-06-05 01:35:00|5974.8|5973.8|5974.3|5973.3|5977.3|5976.3|5972.8|5971.8|180
1591321200000|2020-06-05 01:40:00|5974.8|5973.8|5966.8|5965.8|5975.3|5974.3|5966.8|5965.8|220
1591321500000|2020-06-05 01:45:00|5967.3|5966.3|5965.8|5964.8|5968.3|5967.3|5961.8|5960.8|195
1591321800000|2020-06-05 01:50:00|5965.3|5964.3|5971.8|5970.8|5974.3|5973.3|5961.8|5960.8|335
1591322100000|2020-06-05 01:55:00|5972.3|5971.3|5976.8|5975.8|5979.8|5978.8|5967.8|5966.8|158
1591322400000|2020-06-05 02:00:00|5977.8|5976.8|5975.8|5974.8|5978.8|5977.8|5969.8|5968.8|155
1591322700000|2020-06-05 02:05:00|5976.3|5975.3|5970.8|5969.8|5978.8|5977.8|5970.8|5969.8|203
1591323000000|2020-06-05 02:10:00|5969.8|5968.8|5966.8|5965.8|5972.3|5971.3|5966.8|5965.8|163
1591323300000|2020-06-05 02:15:00|5967.8|5966.8|5976.8|5975.8|5977.3|5976.3|5967.8|5966.8|141
1591323600000|2020-06-05 02:20:00|5977.3|5976.3|5973.8|5972.8|5977.8|5976.8|5970.3|5969.3|168
1591323900000|2020-06-05 02:25:00|5974.8|5973.8|5973.8|5972.8|5977.3|5976.3|5972.8|5971.8|148
1591324200000|2020-06-05 02:30:00|5975.8|5974.8|5987.8|5986.8|5989.8|5988.8|5975.8|5974.8|340
1591324500000|2020-06-05 02:35:00|5987.3|5986.3|5986.8|5985.8|5990.8|5989.8|5985.8|5984.8|209
1591324800000|2020-06-05 02:40:00|5985.8|5984.8|5984.8|5983.8|5987.8|5986.8|5982.3|5981.3|407
1591325100000|2020-06-05 02:45:00|5985.3|5984.3|5990.8|5989.8|5993.3|5992.3|5983.3|5982.3|310
1591325400000|2020-06-05 02:50:00|5989.3|5988.3|5981.3|5980.3|5990.8|5989.8|5979.3|5978.3|194
1591325700000|2020-06-05 02:55:00|5981.8|5980.8|5986.8|5985.8|5987.8|5986.8|5979.8|5978.8|209
1591326000000|2020-06-05 03:00:00|5987.3|5986.3|5991.8|5990.8|5991.8|5990.8|5984.8|5983.8|80
1591326300000|2020-06-05 03:05:00|5992.8|5991.8|5991.8|5990.8|5994.8|5993.8|5990.8|5989.8|123
1591326600000|2020-06-05 03:10:00|5990.8|5989.8|5995.8|5994.8|5996.8|5995.8|5989.8|5988.8|143
1591326900000|2020-06-05 03:15:00|5994.8|5993.8|5990.3|5989.3|5996.3|5995.3|5988.8|5987.8|127
1591327200000|2020-06-05 03:20:00|5990.8|5989.8|5991.3|5990.3|5992.8|5991.8|5988.8|5987.8|100
1591327500000|2020-06-05 03:25:00|5991.8|5990.8|5994.8|5993.8|5994.8|5993.8|5991.8|5990.8|91
1591327800000|2020-06-05 03:30:00|5993.8|5992.8|5990.8|5989.8|5994.8|5993.8|5988.8|5987.8|175
1591328100000|2020-06-05 03:35:00|5991.3|5990.3|5994.8|5993.8|5995.8|5994.8|5987.8|5986.8|303
1591328400000|2020-06-05 03:40:00|5995.3|5994.3|5993.8|5992.8|5995.8|5994.8|5991.3|5990.3|117
1591328700000|2020-06-05 03:45:00|5993.3|5992.3|5997.8|5996.8|5999.3|5998.3|5993.3|5992.3|236
1591329000000|2020-06-05 03:50:00|5998.3|5997.3|6002.3|6001.3|6003.8|6002.8|5996.8|5995.8|263
1591329300000|2020-06-05 03:55:00|6002.8|6001.8|6000.8|5999.8|6002.8|6001.8|6000.8|5999.8|188
1591329600000|2020-06-05 04:00:00|5998.8|5997.8|5997.8|5996.8|6000.8|5999.8|5994.8|5993.8|217
1591329900000|2020-06-05 04:05:00|5997.3|5996.3|5993.8|5992.8|5998.8|5997.8|5993.8|5992.8|151
1591330200000|2020-06-05 04:10:00|5993.3|5992.3|5994.3|5993.3|5995.3|5994.3|5992.3|5991.3|156
1591330500000|2020-06-05 04:15:00|5993.8|5992.8|5989.8|5988.8|5994.8|5993.8|5989.8|5988.8|144
1591330800000|2020-06-05 04:20:00|5990.3|5989.3|5992.3|5991.3|5995.8|5994.8|5987.8|5986.8|252
1591331100000|2020-06-05 04:25:00|5992.8|5991.8|5990.8|5989.8|5998.8|5997.8|5990.3|5989.3|300
1591331400000|2020-06-05 04:30:00|5989.8|5988.8|5987.8|5986.8|5990.8|5989.8|5984.8|5983.8|221
1591331700000|2020-06-05 04:35:00|5986.8|5985.8|5992.8|5991.8|5995.8|5994.8|5985.8|5984.8|165
1591332000000|2020-06-05 04:40:00|5991.8|5990.8|5996.3|5995.3|5997.8|5996.8|5990.8|5989.8|137
1591332300000|2020-06-05 04:45:00|5996.8|5995.8|6005.8|6004.8|6006.8|6005.8|5995.8|5994.8|256
1591332600000|2020-06-05 04:50:00|6005.3|6004.3|6002.8|6001.8|6007.8|6006.8|6002.8|6001.8|216
1591332900000|2020-06-05 04:55:00|6002.3|6001.3|5996.8|5995.8|6002.3|6001.3|5996.8|5995.8|186
1591333200000|2020-06-05 05:00:00|5996.3|5995.3|5995.8|5994.8|5997.3|5996.3|5992.3|5991.3|403
1591333500000|2020-06-05 05:05:00|5996.3|5995.3|6003.8|6002.8|6006.8|6005.8|5995.8|5994.8|399
1591333800000|2020-06-05 05:10:00|6004.3|6003.3|6003.8|6002.8|6007.8|6006.8|6003.8|6002.8|165
1591334100000|2020-06-05 05:15:00|6002.8|6001.8|5999.8|5998.8|6003.3|6002.3|5999.8|5998.8|290
1591334400000|2020-06-05 05:20:00|5998.8|5997.8|5999.8|5998.8|5999.8|5998.8|5995.8|5994.8|224
1591334700000|2020-06-05 05:25:00|5999.3|5998.3|5994.8|5993.8|5999.3|5998.3|5993.8|5992.8|234
1591335000000|2020-06-05 05:30:00|5995.3|5994.3|5994.8|5993.8|5999.8|5998.8|5994.8|5993.8|374
1591335300000|2020-06-05 05:35:00|5993.8|5992.8|5992.8|5991.8|5996.8|5995.8|5991.8|5990.8|304
1591335600000|2020-06-05 05:40:00|5993.8|5992.8|5995.8|5994.8|5997.8|5996.8|5991.8|5990.8|320
1591335900000|2020-06-05 05:45:00|5996.8|5995.8|6009.3|6008.3|6021.8|6020.8|5995.8|5994.8|1410
1591336200000|2020-06-05 05:50:00|6009.8|6008.8|6005.3|6004.3|6010.3|6009.3|6005.3|6004.3|562
1591336500000|2020-06-05 05:55:00|6005.8|6004.8|6014.8|6013.8|6015.3|6014.3|6002.8|6001.8|650
1591336800000|2020-06-05 06:00:00|6015.3|6013.3|6000.3|5998.3|6015.8|6013.8|5997.3|5995.3|1533
1591337100000|2020-06-05 06:05:00|5999.3|5997.3|6000.8|5998.8|6001.3|5999.3|5994.3|5992.3|1998
1591337400000|2020-06-05 06:10:00|6001.3|5999.3|5995.3|5993.3|6002.8|6000.8|5993.3|5991.3|1413
1591337700000|2020-06-05 06:15:00|5996.3|5994.3|5997.3|5995.3|6000.3|5998.3|5995.3|5993.3|504
1591338000000|2020-06-05 06:20:00|5996.8|5994.8|5996.8|5994.8|5997.3|5995.3|5995.3|5993.3|336
1591338300000|2020-06-05 06:25:00|5996.3|5994.3|5996.8|5994.8|5998.8|5996.8|5988.3|5986.3|961
1591338600000|2020-06-05 06:30:00|5995.3|5991.3|5999.5|5995.5|5999.8|5995.8|5994.9|5990.9|0
1591338900000|2020-06-05 06:35:00|5999.6|5995.6|5996.9|5992.9|6001.6|5997.6|5996.3|5992.3|0
1591339200000|2020-06-05 06:40:00|5997.3|5993.3|5997.7|5993.7|5998.4|5994.4|5996.4|5992.4|0
1591339500000|2020-06-05 06:45:00|5997.3|5993.3|6001.1|5997.1|6001.1|5997.1|5996.4|5992.4|0
1591339800000|2020-06-05 06:50:00|6001.5|5997.5|5998.9|5994.9|6001.6|5997.6|5997.6|5993.6|0
1591340100000|2020-06-05 06:55:00|5999|5995|5996|5992|5999.4|5995.4|5994.8|5990.8|0
1591340400000|2020-06-05 07:00:00|5996.1|5992.1|5996.5|5992.5|5996.8|5992.8|5992.7|5988.7|0
1591340700000|2020-06-05 07:05:00|5996.4|5992.4|6000|5996|6000|5996|5993|5989|0
1591341000000|2020-06-05 07:10:00|6000.4|5996.4|6014.8|6011.8|6014.8|6011.8|5999.3|5996.3|442
1591341300000|2020-06-05 07:15:00|6014.3|6011.3|6011.8|6008.8|6015.8|6012.8|6009.8|6006.8|128
1591341600000|2020-06-05 07:20:00|6012.8|6009.8|6017.3|6014.3|6020.8|6017.8|6012.8|6009.8|243
1591341900000|2020-06-05 07:25:00|6017.8|6014.8|6021.8|6018.8|6022.8|6019.8|6015.3|6012.3|263
1591342200000|2020-06-05 07:30:00|6020.8|6017.8|6018.8|6015.8|6021.8|6018.8|6015.8|6012.8|187
1591342500000|2020-06-05 07:35:00|6019.3|6016.3|6015.8|6012.8|6021.8|6018.8|6015.3|6012.3|73
1591342800000|2020-06-05 07:40:00|6016.3|6013.3|6016.8|6013.8|6020.3|6017.3|6015.8|6012.8|158
1591343100000|2020-06-05 07:45:00|6016.3|6013.3|6017.8|6014.8|6020.3|6017.3|6015.3|6012.3|112
1591343400000|2020-06-05 07:50:00|6017.3|6014.3|6017.8|6014.8|6018.8|6015.8|6013.8|6010.8|48
1591343700000|2020-06-05 07:55:00|6018.3|6015.3|6021.3|6018.3|6022.8|6019.8|6018.3|6015.3|111
1591344000000|2020-06-05 08:00:00|6021.8|6018.8|6022.8|6019.8|6023.8|6020.8|6019.8|6016.8|74
1591344300000|2020-06-05 08:05:00|6023.3|6020.3|6018.3|6015.3|6026.3|6023.3|6017.8|6014.8|190
1591344600000|2020-06-05 08:10:00|6018.8|6015.8|6018.8|6015.8|6020.8|6017.8|6017.8|6014.8|27
1591344900000|2020-06-05 08:15:00|6018.3|6015.3|6020.8|6017.8|6020.8|6017.8|6017.8|6014.8|15
1591345200000|2020-06-05 08:20:00|6020.3|6017.3|6018.3|6015.3|6022.8|6019.8|6018.3|6015.3|18
1591345500000|2020-06-05 08:25:00|6018.8|6015.8|6018.3|6015.3|6021.8|6018.8|6017.8|6014.8|20
1591345800000|2020-06-05 08:30:00|6018.8|6015.8|6019.8|6016.8|6021.8|6018.8|6018.3|6015.3|48
1591346100000|2020-06-05 08:35:00|6019.3|6016.3|6020.3|6017.3|6021.3|6018.3|6017.8|6014.8|26
1591346400000|2020-06-05 08:40:00|6020.8|6017.8|6021.3|6018.3|6021.8|6018.8|6017.8|6014.8|82
1591346700000|2020-06-05 08:45:00|6021.8|6018.8|6022.3|6019.3|6023.8|6020.8|6019.3|6016.3|24
1591347000000|2020-06-05 08:50:00|6021.8|6018.8|6016.8|6013.8|6022.8|6019.8|6010.8|6007.8|397
1591347300000|2020-06-05 08:55:00|6017.3|6014.3|6018.8|6015.8|6020.3|6017.3|6016.8|6013.8|49
1591347600000|2020-06-05 09:00:00|6019.3|6016.3|6021.3|6018.3|6022.8|6019.8|6019.3|6016.3|51
1591347900000|2020-06-05 09:05:00|6020.8|6017.8|6021.3|6018.3|6021.8|6018.8|6019.3|6016.3|51
1591348200000|2020-06-05 09:10:00|6021.8|6018.8|6020.8|6017.8|6022.8|6019.8|6018.3|6015.3|25
1591348500000|2020-06-05 09:15:00|6021.3|6018.3|6021.8|6018.8|6025.3|6022.3|6020.8|6017.8|36
1591348800000|2020-06-05 09:20:00|6021.3|6018.3|6014.8|6011.8|6021.8|6018.8|6014.3|6011.3|32
1591349100000|2020-06-05 09:25:00|6014.3|6011.3|6011.3|6008.3|6014.3|6011.3|6006.8|6003.8|63
1591349400000|2020-06-05 09:30:00|6011.8|6008.8|6006.3|6003.3|6011.8|6008.8|6004.3|6001.3|44
1591349700000|2020-06-05 09:35:00|6006.8|6003.8|6010.3|6007.3|6010.3|6007.3|6004.8|6001.8|33
1591350000000|2020-06-05 09:40:00|6010.8|6007.8|6009.3|6006.3|6012.3|6009.3|6008.3|6005.3|21
1591350300000|2020-06-05 09:45:00|6009.8|6006.8|6009.3|6006.3|6013.3|6010.3|6007.8|6004.8|64
1591350600000|2020-06-05 09:50:00|6009.8|6006.8|6010.3|6007.3|6014.8|6011.8|6008.3|6005.3|90
1591350900000|2020-06-05 09:55:00|6010.8|6007.8|6011.3|6008.3|6011.8|6008.8|6008.8|6005.8|49
1591351200000|2020-06-05 10:00:00|6010.8|6007.8|6005.3|6002.3|6011.3|6008.3|6003.3|6000.3|44
1591351500000|2020-06-05 10:05:00|6005.8|6002.8|6003.3|6000.3|6008.8|6005.8|6002.8|5999.8|127
1591351800000|2020-06-05 10:10:00|6003.8|6000.8|6006.3|6003.3|6007.8|6004.8|6003.3|6000.3|201
1591352100000|2020-06-05 10:15:00|6005.8|6002.8|5997.3|5994.3|6006.8|6003.8|5997.3|5994.3|128
1591352400000|2020-06-05 10:20:00|5997.8|5994.8|5998.8|5995.8|5998.8|5995.8|5996.8|5993.8|83
1591352700000|2020-06-05 10:25:00|5999.3|5996.3|6001.8|5998.8|6002.3|5999.3|5998.3|5995.3|34
1591353000000|2020-06-05 10:30:00|6001.3|5998.3|5999.8|5996.8|6002.8|5999.8|5998.3|5995.3|99
1591353300000|2020-06-05 10:35:00|6000.3|5997.3|5997.8|5994.8|6000.8|5997.8|5993.8|5990.8|269
1591353600000|2020-06-05 10:40:00|5997.3|5994.3|5998.8|5995.8|5999.8|5996.8|5996.3|5993.3|31
1591353900000|2020-06-05 10:45:00|5998.3|5995.3|5997.8|5994.8|5999.8|5996.8|5994.8|5991.8|33
1591354200000|2020-06-05 10:50:00|5997.3|5994.3|6001.8|5998.8|6001.8|5998.8|5996.8|5993.8|240
1591354500000|2020-06-05 10:55:00|6002.3|5999.3|5997.8|5994.8|6003.3|6000.3|5997.3|5994.3|161
1591354800000|2020-06-05 11:00:00|5998.3|5995.3|6002.3|5999.3|6003.3|6000.3|5998.3|5995.3|52
1591355100000|2020-06-05 11:05:00|6002.8|5999.8|6005.3|6002.3|6005.8|6002.8|6001.3|5998.3|9
1591355400000|2020-06-05 11:10:00|6004.8|6001.8|6006.8|6003.8|6006.8|6003.8|6003.8|6000.8|18
1591355700000|2020-06-05 11:15:00|6007.3|6004.3|6007.8|6004.8|6008.8|6005.8|6005.8|6002.8|51
1591356000000|2020-06-05 11:20:00|6008.8|6005.8|6010.3|6007.3|6010.8|6007.8|6007.3|6004.3|31
1591356300000|2020-06-05 11:25:00|6010.8|6007.8|6010.8|6007.8|6011.8|6008.8|6009.8|6006.8|27
1591356600000|2020-06-05 11:30:00|6010.3|6007.3|6013.8|6010.8|6013.8|6010.8|6009.3|6006.3|60
1591356900000|2020-06-05 11:35:00|6014.3|6011.3|6012.3|6009.3|6014.8|6011.8|6011.8|6008.8|21
1591357200000|2020-06-05 11:40:00|6012.8|6009.8|6013.3|6010.3|6014.8|6011.8|6012.3|6009.3|46
1591357500000|2020-06-05 11:45:00|6012.8|6009.8|6012.8|6009.8|6013.8|6010.8|6011.8|6008.8|17
1591357800000|2020-06-05 11:50:00|6013.3|6010.3|6008.3|6005.3|6013.8|6010.8|6007.8|6004.8|130
1591358100000|2020-06-05 11:55:00|6008.8|6005.8|6006.8|6003.8|6009.3|6006.3|6006.8|6003.8|28
1591358400000|2020-06-05 12:00:00|6007.3|6004.3|6012.8|6009.8|6012.8|6009.8|6006.8|6003.8|185
1591358700000|2020-06-05 12:05:00|6013.8|6010.8|6007.8|6004.8|6014.8|6011.8|6006.3|6003.3|168
1591359000000|2020-06-05 12:10:00|6008.3|6005.3|6011.8|6008.8|6015.8|6012.8|6008.3|6005.3|99
1591359300000|2020-06-05 12:15:00|6012.3|6009.3|6012.8|6009.8|6012.8|6009.8|6009.8|6006.8|28
1591359600000|2020-06-05 12:20:00|6012.3|6009.3|6015.8|6012.8|6016.8|6013.8|6008.8|6005.8|109
1591359900000|2020-06-05 12:25:00|6016.8|6013.8|6014.3|6011.3|6016.8|6013.8|6013.8|6010.8|386
1591360200000|2020-06-05 12:30:00|6014.8|6011.8|6049.3|6046.3|6049.3|6046.3|6014.8|6011.8|460
1591360500000|2020-06-05 12:35:00|6048.8|6045.8|6063.3|6060.3|6066.3|6063.3|6047.8|6044.8|181
1591360800000|2020-06-05 12:40:00|6062.8|6059.8|6064.3|6061.3|6072.8|6069.8|6062.3|6059.3|202
1591361100000|2020-06-05 12:45:00|6064.8|6061.8|6059.3|6056.3|6068.3|6065.3|6058.8|6055.8|192
1591361400000|2020-06-05 12:50:00|6058.8|6055.8|6063.8|6060.8|6066.3|6063.3|6057.3|6054.3|198
1591361700000|2020-06-05 12:55:00|6064.3|6061.3|6072.8|6069.8|6072.8|6069.8|6063.8|6060.8|111
1591362000000|2020-06-05 13:00:00|6072.3|6069.3|6079.8|6076.8|6087.3|6084.3|6067.8|6064.8|379
1591362300000|2020-06-05 13:05:00|6080.3|6077.3|6085.3|6082.3|6093.3|6090.3|6077.3|6074.3|256
1591362600000|2020-06-05 13:10:00|6084.8|6081.8|6089.3|6086.3|6089.3|6086.3|6078.8|6075.8|112
1591362900000|2020-06-05 13:15:00|6088.8|6085.8|6093.3|6090.3|6094.3|6091.3|6083.3|6080.3|80
1591363200000|2020-06-05 13:20:00|6091.8|6088.8|6087.8|6084.8|6092.3|6089.3|6085.3|6082.3|81
1591363500000|2020-06-05 13:25:00|6087.3|6084.3|6085.3|6082.3|6089.3|6086.3|6083.8|6080.8|87
1591363800000|2020-06-05 13:30:00|6084.8|6081.8|6097.8|6094.8|6099.3|6096.3|6084.3|6081.3|337
1591364100000|2020-06-05 13:35:00|6098.8|6095.8|6104.8|6101.8|6104.8|6101.8|6095.3|6092.3|147
1591364400000|2020-06-05 13:40:00|6105.3|6102.3|6104.8|6101.8|6106.8|6103.8|6098.3|6095.3|261
1591364700000|2020-06-05 13:45:00|6105.8|6102.8|6096.8|6093.8|6109.8|6106.8|6095.3|6092.3|417
1591365000000|2020-06-05 13:50:00|6097.3|6094.3|6112.3|6109.3|6113.3|6110.3|6096.8|6093.8|212
1591365300000|2020-06-05 13:55:00|6111.3|6108.3|6096.8|6093.8|6111.8|6108.8|6096.3|6093.3|112
1591365600000|2020-06-05 14:00:00|6097.3|6094.3|6108.8|6105.8|6112.3|6109.3|6097.3|6094.3|173
1591365900000|2020-06-05 14:05:00|6109.3|6106.3|6107.3|6104.3|6114.3|6111.3|6107.3|6104.3|136
1591366200000|2020-06-05 14:10:00|6107.8|6104.8|6118.3|6115.3|6121.3|6118.3|6107.8|6104.8|187
1591366500000|2020-06-05 14:15:00|6117.8|6114.8|6112.8|6109.8|6117.8|6114.8|6108.3|6105.3|180
1591366800000|2020-06-05 14:20:00|6113.8|6110.8|6109.8|6106.8|6115.8|6112.8|6108.3|6105.3|132
1591367100000|2020-06-05 14:25:00|6110.3|6107.3|6110.3|6107.3|6114.3|6111.3|6106.3|6103.3|110
1591367400000|2020-06-05 14:30:00|6110.8|6107.8|6105.3|6102.3|6113.8|6110.8|6104.8|6101.8|128
1591367700000|2020-06-05 14:35:00|6105.8|6102.8|6113.3|6110.3|6115.3|6112.3|6103.3|6100.3|67
1591368000000|2020-06-05 14:40:00|6113.8|6110.8|6117.8|6114.8|6119.8|6116.8|6108.3|6105.3|144
1591368300000|2020-06-05 14:45:00|6118.8|6115.8|6112.8|6109.8|6118.8|6115.8|6112.8|6109.8|99
1591368600000|2020-06-05 14:50:00|6112.3|6109.3|6111.3|6108.3|6114.3|6111.3|6106.3|6103.3|146
1591368900000|2020-06-05 14:55:00|6111.8|6108.8|6116.8|6113.8|6119.8|6116.8|6111.8|6108.8|59
1591369200000|2020-06-05 15:00:00|6117.3|6114.3|6123.3|6120.3|6124.3|6121.3|6115.3|6112.3|80
1591369500000|2020-06-05 15:05:00|6122.8|6119.8|6118.8|6115.8|6125.3|6122.3|6118.8|6115.8|33
1591369800000|2020-06-05 15:10:00|6120.3|6117.3|6131.8|6128.8|6132.8|6129.8|6120.3|6117.3|115
1591370100000|2020-06-05 15:15:00|6132.3|6129.3|6132.8|6129.8|6134.3|6131.3|6128.8|6125.8|100
1591370400000|2020-06-05 15:20:00|6133.3|6130.3|6139.8|6136.8|6139.8|6136.8|6133.3|6130.3|124
1591370700000|2020-06-05 15:25:00|6139.3|6136.3|6140.3|6137.3|6143.8|6140.8|6138.8|6135.8|172
1591371000000|2020-06-05 15:30:00|6142.8|6139.8|6142.8|6139.8|6148.3|6145.3|6142.8|6139.8|114
1591371300000|2020-06-05 15:35:00|6142.3|6139.3|6130.8|6127.8|6143.3|6140.3|6130.3|6127.3|115
1591371600000|2020-06-05 15:40:00|6130.3|6127.3|6125.3|6122.3|6131.3|6128.3|6122.3|6119.3|141
1591371900000|2020-06-05 15:45:00|6124.8|6121.8|6130.8|6127.8|6130.8|6127.8|6124.3|6121.3|17
1591372200000|2020-06-05 15:50:00|6130.3|6127.3|6130.3|6127.3|6132.8|6129.8|6128.8|6125.8|28
1591372500000|2020-06-05 15:55:00|6129.8|6126.8|6127.8|6124.8|6129.8|6126.8|6125.3|6122.3|20
1591372800000|2020-06-05 16:00:00|6128.3|6125.3|6124.8|6121.8|6128.8|6125.8|6122.3|6119.3|24
1591373100000|2020-06-05 16:05:00|6125.8|6122.8|6127.8|6124.8|6128.8|6125.8|6125.8|6122.8|12
1591373400000|2020-06-05 16:10:00|6128.3|6125.3|6120.3|6117.3|6129.8|6126.8|6119.8|6116.8|193
1591373700000|2020-06-05 16:15:00|6120.8|6117.8|6117.3|6114.3|6121.8|6118.8|6114.8|6111.8|36
1591374000000|2020-06-05 16:20:00|6115.8|6112.8|6120.3|6117.3|6121.3|6118.3|6115.8|6112.8|53
1591374300000|2020-06-05 16:25:00|6119.8|6116.8|6119.3|6116.3|6121.8|6118.8|6118.3|6115.3|34
1591374600000|2020-06-05 16:30:00|6119.8|6116.8|6129.3|6126.3|6129.3|6126.3|6118.8|6115.8|50
1591374900000|2020-06-05 16:35:00|6128.8|6125.8|6127.8|6124.8|6130.3|6127.3|6126.8|6123.8|19
1591375200000|2020-06-05 16:40:00|6128.3|6125.3|6121.3|6118.3|6128.3|6125.3|6120.8|6117.8|53
1591375500000|2020-06-05 16:45:00|6121.8|6118.8|6120.3|6117.3|6122.3|6119.3|6119.8|6116.8|43
1591375800000|2020-06-05 16:50:00|6119.8|6116.8|6115.8|6112.8|6119.8|6116.8|6114.3|6111.3|65
1591376100000|2020-06-05 16:55:00|6115.3|6112.3|6116.3|6113.3|6116.8|6113.8|6114.8|6111.8|32
1591376400000|2020-06-05 17:00:00|6115.8|6112.8|6113.8|6110.8|6116.8|6113.8|6111.3|6108.3|38
1591376700000|2020-06-05 17:05:00|6113.3|6110.3|6113.8|6110.8|6115.3|6112.3|6113.3|6110.3|45
1591377000000|2020-06-05 17:10:00|6112.8|6109.8|6108.8|6105.8|6114.3|6111.3|6108.3|6105.3|102
1591377300000|2020-06-05 17:15:00|6108.3|6105.3|6112.3|6109.3|6113.3|6110.3|6108.3|6105.3|54
1591377600000|2020-06-05 17:20:00|6113.3|6110.3|6114.3|6111.3|6114.8|6111.8|6113.3|6110.3|25
1591377900000|2020-06-05 17:25:00|6113.8|6110.8|6116.8|6113.8|6116.8|6113.8|6111.8|6108.8|41
1591378200000|2020-06-05 17:30:00|6117.3|6114.3|6117.3|6114.3|6117.3|6114.3|6115.8|6112.8|36
1591378500000|2020-06-05 17:35:00|6115.8|6112.8|6110.8|6107.8|6116.3|6113.3|6110.8|6107.8|67
1591378800000|2020-06-05 17:40:00|6110.3|6107.3|6112.3|6109.3|6113.3|6110.3|6106.3|6103.3|150
1591379100000|2020-06-05 17:45:00|6113.3|6110.3|6109.3|6106.3|6113.8|6110.8|6109.3|6106.3|30
1591379400000|2020-06-05 17:50:00|6108.8|6105.8|6110.8|6107.8|6111.3|6108.3|6108.8|6105.8|9
1591379700000|2020-06-05 17:55:00|6110.3|6107.3|6106.8|6103.8|6110.3|6107.3|6106.8|6103.8|242
1591380000000|2020-06-05 18:00:00|6107.3|6104.3|6110.3|6107.3|6111.3|6108.3|6105.3|6102.3|340
1591380300000|2020-06-05 18:05:00|6110.8|6107.8|6109.8|6106.8|6113.8|6110.8|6109.3|6106.3|279
1591380600000|2020-06-05 18:10:00|6110.8|6107.8|6112.3|6109.3|6114.3|6111.3|6110.3|6107.3|123
1591380900000|2020-06-05 18:15:00|6112.8|6109.8|6113.3|6110.3|6113.3|6110.3|6110.3|6107.3|646
1591381200000|2020-06-05 18:20:00|6112.8|6109.8|6114.3|6111.3|6115.8|6112.8|6110.3|6107.3|410
1591381500000|2020-06-05 18:25:00|6113.8|6110.8|6113.3|6110.3|6114.8|6111.8|6111.8|6108.8|31
1591381800000|2020-06-05 18:30:00|6113.8|6110.8|6111.3|6108.3|6116.3|6113.3|6110.8|6107.8|151
1591382100000|2020-06-05 18:35:00|6110.8|6107.8|6114.8|6111.8|6115.3|6112.3|6100.8|6097.8|266
1591382400000|2020-06-05 18:40:00|6115.3|6112.3|6118.3|6115.3|6118.8|6115.8|6113.3|6110.3|181
1591382700000|2020-06-05 18:45:00|6118.8|6115.8|6111.3|6108.3|6119.3|6116.3|6110.3|6107.3|431
1591383000000|2020-06-05 18:50:00|6111.8|6108.8|6104.8|6101.8|6111.8|6108.8|6103.3|6100.3|315
1591383300000|2020-06-05 18:55:00|6105.3|6102.3|6109.3|6106.3|6113.3|6110.3|6104.8|6101.8|295
1591383600000|2020-06-05 19:00:00|6109.8|6106.8|6108.8|6105.8|6110.8|6107.8|6106.8|6103.8|428
1591383900000|2020-06-05 19:05:00|6109.8|6106.8|6106.3|6103.3|6109.8|6106.8|6100.8|6097.8|289
1591384200000|2020-06-05 19:10:00|6107.3|6104.3|6103.3|6100.3|6107.3|6104.3|6102.3|6099.3|55
1591384500000|2020-06-05 19:15:00|6103.8|6100.8|6104.3|6101.3|6105.8|6102.8|6098.3|6095.3|240
1591384800000|2020-06-05 19:20:00|6102.8|6099.8|6102.3|6099.3|6105.3|6102.3|6100.8|6097.8|143
1591385100000|2020-06-05 19:25:00|6101.8|6098.8|6109.8|6106.8|6114.8|6111.8|6101.8|6098.8|465
1591385400000|2020-06-05 19:30:00|6110.8|6107.8|6100.8|6097.8|6110.8|6107.8|6100.8|6097.8|403
1591385700000|2020-06-05 19:35:00|6101.3|6098.3|6101.3|6098.3|6104.3|6101.3|6099.3|6096.3|189
1591386000000|2020-06-05 19:40:00|6101.8|6098.8|6102.3|6099.3|6103.8|6100.8|6098.8|6095.8|450
1591386300000|2020-06-05 19:45:00|6102.8|6099.8|6096.3|6093.3|6103.3|6100.3|6092.8|6089.8|342
1591386600000|2020-06-05 19:50:00|6096.8|6093.8|6106.3|6103.3|6106.3|6103.3|6095.3|6092.3|86
1591386900000|2020-06-05 19:55:00|6107.3|6104.3|6099.3|6096.3|6107.3|6104.3|6097.3|6094.3|250
1591387200000|2020-06-05 20:00:00|6100.3|6097.3|6094.3|6091.3|6101.3|6098.3|6092.8|6089.8|174
1591387500000|2020-06-05 20:05:00|6094.8|6091.8|6097.3|6094.3|6098.3|6095.3|6094.3|6091.3|126
1591387800000|2020-06-05 20:10:00|6096.8|6093.8|6099.3|6096.3|6099.3|6096.3|6096.8|6093.8|12
1591388100000|2020-06-05 20:15:00|6098.8|6095.8|6098.8|6095.8|6099.3|6096.3|6098.8|6095.8|7
1591388400000|2020-06-05 20:20:00|6099.3|6096.3|6100.3|6097.3|6100.3|6097.3|6099.3|6096.3|4
1591388700000|2020-06-05 20:25:00|6099.8|6096.8|6100.3|6097.3|6102.8|6099.8|6099.8|6096.8|51
1591389000000|2020-06-05 20:30:00|6099.8|6096.8|6100.3|6097.3|6100.3|6097.3|6099.3|6096.3|5
1591389300000|2020-06-05 20:35:00|6100.8|6097.8|6102.3|6099.3|6102.3|6099.3|6100.8|6097.8|12
1591389600000|2020-06-05 20:40:00|6102.8|6099.8|6103.3|6100.3|6103.3|6100.3|6102.8|6099.8|2
1591389900000|2020-06-05 20:45:00|6100.3|6097.3|6096.3|6093.3|6100.8|6097.8|6095.8|6092.8|48
1591390200000|2020-06-05 20:50:00|6095.3|6092.3|6096.8|6093.8|6096.8|6093.8|6095.3|6092.3|8
1591390500000|2020-06-05 20:55:00|6096.3|6093.3|6098.3|6095.3|6098.3|6095.3|6095.8|6092.8|16
1591390800000|2020-06-05 21:00:00|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|0
1591567200000|2020-06-07 22:00:00|6115.7|6111.7|6123|6119|6123.2|6119.2|6115.5|6111.5|4
1591567500000|2020-06-07 22:05:00|6123.1|6119.1|6127.6|6123.6|6130.5|6126.5|6119.5|6115.5|0
1591567800000|2020-06-07 22:10:00|6127.8|6123.8|6129.3|6125.3|6129.9|6125.9|6124.6|6120.6|0
1591568100000|2020-06-07 22:15:00|6130|6126|6127.8|6123.8|6130.7|6126.7|6126.4|6122.4|0
1591568400000|2020-06-07 22:20:00|6128.6|6124.6|6129.1|6125.1|6132.4|6128.4|6127.8|6123.8|0
1591568700000|2020-06-07 22:25:00|6129.2|6125.2|6128.9|6124.9|6130.9|6126.9|6127.9|6123.9|0
1591569000000|2020-06-07 22:30:00|6128.1|6124.1|6125.6|6121.6|6128.6|6124.6|6124.3|6120.3|0
1591569300000|2020-06-07 22:35:00|6125.3|6121.3|6125.8|6121.8|6126.2|6122.2|6123.6|6119.6|0
1591569600000|2020-06-07 22:40:00|6126.2|6122.2|6128|6124|6129.5|6125.5|6125.8|6121.8|0
1591569900000|2020-06-07 22:45:00|6127.8|6123.8|6126.5|6122.5|6128.7|6124.7|6124.3|6120.3|0
1591570200000|2020-06-07 22:50:00|6126.1|6122.1|6126|6122|6127.2|6123.2|6125.8|6121.8|0
1591570500000|2020-06-07 22:55:00|6126.4|6122.4|6124.3|6120.3|6126.9|6122.9|6123|6119|0
1591570800000|2020-06-07 23:00:00|6124.4|6120.4|6121.7|6117.7|6124.4|6120.4|6120|6116|0
1591571100000|2020-06-07 23:05:00|6122.1|6118.1|6128|6124|6130.5|6126.5|6121.7|6117.7|0
1591571400000|2020-06-07 23:10:00|6128.3|6124.3|6130.2|6126.2|6131.4|6127.4|6125.7|6121.7|0
1591571700000|2020-06-07 23:15:00|6130.5|6126.5|6129.7|6125.7|6131.8|6127.8|6128.6|6124.6|0
1591572000000|2020-06-07 23:20:00|6128.8|6124.8|6132|6128|6133.8|6129.8|6128.8|6124.8|0
1591572300000|2020-06-07 23:25:00|6131.8|6127.8|6133.6|6129.6|6135.3|6131.3|6131.6|6127.6|0
1591572600000|2020-06-07 23:30:00|6134.5|6130.5|6135.3|6131.3|6136.4|6132.4|6134|6130|0
1591572900000|2020-06-07 23:35:00|6134.9|6130.9|6135.2|6131.2|6138|6134|6133.7|6129.7|0
1591573200000|2020-06-07 23:40:00|6135.4|6131.4|6135.4|6131.4|6135.9|6131.9|6133.4|6129.4|0
1591573500000|2020-06-07 23:45:00|6135.6|6131.6|6132.6|6128.6|6136.5|6132.5|6132.2|6128.2|0
1591573800000|2020-06-07 23:50:00|6132.4|6128.4|6134.6|6130.6|6134.6|6130.6|6130.9|6126.9|0
1591574100000|2020-06-07 23:55:00|6134.2|6130.2|6132.3|6128.3|6134.8|6130.8|6131.8|6127.8|0
1591574400000|2020-06-08 00:00:00|6131.9|6127.9|6115|6111|6131.9|6127.9|6112.8|6108.8|0
1591574700000|2020-06-08 00:05:00|6114.6|6110.6|6114.2|6110.2|6120.6|6116.6|6111.3|6107.3|0
1591575000000|2020-06-08 00:10:00|6114.6|6110.6|6113.8|6109.8|6117.3|6113.3|6113.3|6109.3|0
1591575300000|2020-06-08 00:15:00|6114.1|6110.1|6119.4|6115.4|6121.8|6117.8|6113.6|6109.6|0
1591575600000|2020-06-08 00:20:00|6119.5|6115.5|6124.7|6120.7|6125.3|6121.3|6115.6|6111.6|0
1591575900000|2020-06-08 00:25:00|6124.5|6120.5|6129|6125|6131.4|6127.4|6124.2|6120.2|0
1591576200000|2020-06-08 00:30:00|6128.6|6124.6|6120.6|6116.6|6128.8|6124.8|6118.5|6114.5|0
1591576500000|2020-06-08 00:35:00|6120.7|6116.7|6122.3|6118.3|6123.8|6119.8|6118.5|6114.5|0
1591576800000|2020-06-08 00:40:00|6121.9|6117.9|6122.3|6118.3|6123.6|6119.6|6121.4|6117.4|0
1591577100000|2020-06-08 00:45:00|6121.9|6117.9|6122.2|6118.2|6123.6|6119.6|6119.5|6115.5|0
1591577400000|2020-06-08 00:50:00|6121.8|6117.8|6119.2|6115.2|6122.9|6118.9|6118.9|6114.9|0
1591577700000|2020-06-08 00:55:00|6119.4|6115.4|6119.3|6115.3|6121|6117|6117.7|6113.7|0
1591578000000|2020-06-08 01:00:00|6119.5|6115.5|6115.7|6111.7|6121.6|6117.6|6114.8|6110.8|0
1591578300000|2020-06-08 01:05:00|6115.6|6111.6|6117.5|6113.5|6119.1|6115.1|6115.6|6111.6|0
1591578600000|2020-06-08 01:10:00|6117.9|6113.9|6110.8|6106.8|6118.7|6114.7|6110.2|6106.2|0
1591578900000|2020-06-08 01:15:00|6110.6|6106.6|6109.3|6105.3|6113.5|6109.5|6109.2|6105.2|0
1591579200000|2020-06-08 01:20:00|6108.9|6104.9|6109.1|6105.1|6110.7|6106.7|6107.3|6103.3|0
1591579500000|2020-06-08 01:25:00|6109.5|6105.5|6115|6111|6115|6111|6109.1|6105.1|0
1591579800000|2020-06-08 01:30:00|6114.8|6110.8|6114.7|6110.7|6116.5|6112.5|6113.4|6109.4|0
1591580100000|2020-06-08 01:35:00|6115.1|6111.1|6109.2|6105.2|6115.6|6111.6|6109.2|6105.2|0
1591580400000|2020-06-08 01:40:00|6109.6|6105.6|6103.4|6099.4|6109.6|6105.6|6103.3|6099.3|0
1591580700000|2020-06-08 01:45:00|6103.1|6099.1|6106.2|6102.2|6106.7|6102.7|6102.7|6098.7|0
1591581000000|2020-06-08 01:50:00|6105.8|6101.8|6106.7|6102.7|6107.6|6103.6|6104.3|6100.3|0
1591581300000|2020-06-08 01:55:00|6106.9|6102.9|6105.9|6101.9|6109.5|6105.5|6104.8|6100.8|0
1591581600000|2020-06-08 02:00:00|6106.3|6102.3|6102.6|6098.6|6106.9|6102.9|6097.5|6093.5|0
1591581900000|2020-06-08 02:05:00|6103|6099|6106.3|6102.3|6107.1|6103.1|6101.7|6097.7|0
1591582200000|2020-06-08 02:10:00|6106.7|6102.7|6106.4|6102.4|6109|6105|6104.2|6100.2|0
1591582500000|2020-06-08 02:15:00|6106.8|6102.8|6108.8|6104.8|6110.9|6106.9|6106.8|6102.8|0
1591582800000|2020-06-08 02:20:00|6108.4|6104.4|6111.4|6107.4|6111.8|6107.8|6108|6104|0
1591583100000|2020-06-08 02:25:00|6111|6107|6112.4|6108.4|6114|6110|6110.6|6106.6|0
1591583400000|2020-06-08 02:30:00|6112.8|6108.8|6113.9|6109.9|6113.9|6109.9|6107.4|6103.4|0
1591583700000|2020-06-08 02:35:00|6113.5|6109.5|6111.6|6107.6|6113.5|6109.5|6110.1|6106.1|0
1591584000000|2020-06-08 02:40:00|6111.2|6107.2|6113.8|6109.8|6115.1|6111.1|6109.4|6105.4|0
1591584300000|2020-06-08 02:45:00|6114.2|6110.2|6113.8|6109.8|6115.8|6111.8|6112.9|6108.9|0
1591584600000|2020-06-08 02:50:00|6113.5|6109.5|6113.9|6109.9|6114.8|6110.8|6111.8|6107.8|0
1591584900000|2020-06-08 02:55:00|6113.5|6109.5|6109.7|6105.7|6113.5|6109.5|6108.9|6104.9|0
1591585200000|2020-06-08 03:00:00|6109.5|6105.5|6111.1|6107.1|6111.5|6107.5|6107.3|6103.3|0
1591585500000|2020-06-08 03:05:00|6111.5|6107.5|6109.7|6105.7|6111.5|6107.5|6107.4|6103.4|0
1591585800000|2020-06-08 03:10:00|6110.1|6106.1|6112.5|6108.5|6113.5|6109.5|6108.8|6104.8|0
1591586100000|2020-06-08 03:15:00|6112.9|6108.9|6117.9|6113.9|6119.2|6115.2|6112.5|6108.5|0
1591586400000|2020-06-08 03:20:00|6118.3|6114.3|6117.7|6113.7|6120.6|6116.6|6117.7|6113.7|0
1591586700000|2020-06-08 03:25:00|6117.9|6113.9|6114.1|6110.1|6117.9|6113.9|6114.1|6110.1|0
1591587000000|2020-06-08 03:30:00|6114.2|6110.2|6116|6112|6118.4|6114.4|6113.7|6109.7|0
1591587300000|2020-06-08 03:35:00|6115.6|6111.6|6118.6|6114.6|6119|6115|6113.8|6109.8|0
1591587600000|2020-06-08 03:40:00|6119|6115|6117.1|6113.1|6119|6115|6117|6113|0
1591587900000|2020-06-08 03:45:00|6116.7|6112.7|6112.6|6108.6|6118.1|6114.1|6112.4|6108.4|0
1591588200000|2020-06-08 03:50:00|6112.8|6108.8|6114|6110|6115.9|6111.9|6112|6108|0
1591588500000|2020-06-08 03:55:00|6114.2|6110.2|6111.3|6107.3|6114.8|6110.8|6110.1|6106.1|0
1591588800000|2020-06-08 04:00:00|6111.1|6107.1|6111.5|6107.5|6112.7|6108.7|6108.9|6104.9|0
1591589100000|2020-06-08 04:05:00|6111.3|6107.3|6110.6|6106.6|6111.5|6107.5|6109.3|6105.3|0
1591589400000|2020-06-08 04:10:00|6110.4|6106.4|6112.7|6108.7|6113.6|6109.6|6110|6106|0
1591589700000|2020-06-08 04:15:00|6112.3|6108.3|6112.8|6108.8|6114.5|6110.5|6111.5|6107.5|0
1591590000000|2020-06-08 04:20:00|6112.6|6108.6|6112.3|6108.3|6113.9|6109.9|6112.3|6108.3|0
1591590300000|2020-06-08 04:25:00|6112.4|6108.4|6110.8|6106.8|6112.7|6108.7|6110|6106|0
1591590600000|2020-06-08 04:30:00|6111.2|6107.2|6109.9|6105.9|6112|6108|6109.1|6105.1|0
1591590900000|2020-06-08 04:35:00|6110.1|6106.1|6109.8|6105.8|6110.6|6106.6|6108.8|6104.8|0
1591591200000|2020-06-08 04:40:00|6110.2|6106.2|6111.2|6107.2|6112.5|6108.5|6108.9|6104.9|0
1591591500000|2020-06-08 04:45:00|6111|6107|6111.6|6107.6|6113.4|6109.4|6110.8|6106.8|0
1591591800000|2020-06-08 04:50:00|6111.5|6107.5|6113.9|6109.9|6114.3|6110.3|6109.4|6105.4|0
1591592100000|2020-06-08 04:55:00|6113.5|6109.5|6113.5|6109.5|6114.5|6110.5|6113.1|6109.1|0
1591592400000|2020-06-08 05:00:00|6113.3|6109.3|6114.1|6110.1|6115.1|6111.1|6112.3|6108.3|0
1591592700000|2020-06-08 05:05:00|6114.3|6110.3|6110.9|6106.9|6114.5|6110.5|6109.6|6105.6|0
1591593000000|2020-06-08 05:10:00|6110.5|6106.5|6111.8|6107.8|6111.8|6107.8|6109.3|6105.3|0
1591593300000|2020-06-08 05:15:00|6111.4|6107.4|6108.8|6104.8|6111.4|6107.4|6108.8|6104.8|0
1591593600000|2020-06-08 05:20:00|6108.4|6104.4|6106.6|6102.6|6108.7|6104.7|6105.3|6101.3|0
1591593900000|2020-06-08 05:25:00|6106.2|6102.2|6106.8|6102.8|6108.5|6104.5|6105.8|6101.8|0
1591594200000|2020-06-08 05:30:00|6106.4|6102.4|6110.1|6106.1|6110.4|6106.4|6106.3|6102.3|0
1591594500000|2020-06-08 05:35:00|6109.7|6105.7|6108.8|6104.8|6110.2|6106.2|6108.4|6104.4|0
1591594800000|2020-06-08 05:40:00|6108.6|6104.6|6111|6107|6111.5|6107.5|6107.6|6103.6|0
1591595100000|2020-06-08 05:45:00|6111.1|6107.1|6110.6|6106.6|6111.5|6107.5|6109.1|6105.1|0
1591595400000|2020-06-08 05:50:00|6110.4|6106.4|6114.2|6110.2|6114.6|6110.6|6110|6106|0
1591595700000|2020-06-08 05:55:00|6114.1|6110.1|6117.3|6113.3|6117.3|6113.3|6112.3|6108.3|0
1591596000000|2020-06-08 06:00:00|6117.4|6113.4|6106.8|6102.8|6118.2|6114.2|6103.5|6099.5|0
1591596300000|2020-06-08 06:05:00|6107.2|6103.2|6110.7|6106.7|6110.7|6106.7|6104.6|6100.6|0
1591596600000|2020-06-08 06:10:00|6110.5|6106.5|6110.1|6106.1|6112.5|6108.5|6108.6|6104.6|0
1591596900000|2020-06-08 06:15:00|6110.5|6106.5|6110.4|6106.4|6111.1|6107.1|6108.4|6104.4|0
1591597200000|2020-06-08 06:20:00|6110|6106|6111.5|6107.5|6113.7|6109.7|6109.5|6105.5|0
1591597500000|2020-06-08 06:25:00|6111.1|6107.1|6115|6111|6116.7|6112.7|6111|6107|0
1591597800000|2020-06-08 06:30:00|6114.6|6110.6|6110.7|6106.7|6115|6111|6110.7|6106.7|0
1591598100000|2020-06-08 06:35:00|6110.3|6106.3|6110.1|6106.1|6111.2|6107.2|6109|6105|0
1591598400000|2020-06-08 06:40:00|6109.7|6105.7|6110.2|6106.2|6111.5|6107.5|6108.7|6104.7|0
1591598700000|2020-06-08 06:45:00|6110.6|6106.6|6111.3|6107.3|6114.1|6110.1|6108.9|6104.9|0
1591599000000|2020-06-08 06:50:00|6111.7|6107.7|6111.5|6107.5|6113.5|6109.5|6109.6|6105.6|0
1591599300000|2020-06-08 06:55:00|6111.7|6107.7|6109.7|6105.7|6112.3|6108.3|6106.5|6102.5|0
1591599600000|2020-06-08 07:00:00|6110.1|6106.1|6101.2|6097.2|6110.1|6106.1|6100.7|6096.7|0
1591599900000|2020-06-08 07:05:00|6100.8|6096.8|6107.7|6103.7|6108.9|6104.9|6099.7|6095.7|0
1591600200000|2020-06-08 07:10:00|6107.3|6103.3|6091.3|6088.3|6107.3|6103.3|6088.3|6085.3|600
1591600500000|2020-06-08 07:15:00|6090.8|6087.8|6094.3|6091.3|6095.8|6092.8|6089.3|6086.3|162
1591600800000|2020-06-08 07:20:00|6093.8|6090.8|6090.3|6087.3|6096.8|6093.8|6090.3|6087.3|165
1591601100000|2020-06-08 07:25:00|6090.8|6087.8|6093.3|6090.3|6094.3|6091.3|6090.8|6087.8|92
1591601400000|2020-06-08 07:30:00|6092.8|6089.8|6101.3|6098.3|6102.8|6099.8|6092.8|6089.8|99
1591601700000|2020-06-08 07:35:00|6101.8|6098.8|6104.3|6101.3|6107.8|6104.8|6100.3|6097.3|131
1591602000000|2020-06-08 07:40:00|6104.8|6101.8|6108.3|6105.3|6109.8|6106.8|6103.8|6100.8|147
1591602300000|2020-06-08 07:45:00|6108.8|6105.8|6096.3|6093.3|6109.3|6106.3|6093.8|6090.8|120
1591602600000|2020-06-08 07:50:00|6095.8|6092.8|6094.3|6091.3|6098.3|6095.3|6094.3|6091.3|46
1591602900000|2020-06-08 07:55:00|6094.8|6091.8|6093.8|6090.8|6097.8|6094.8|6091.8|6088.8|53
1591603200000|2020-06-08 08:00:00|6094.3|6091.3|6098.3|6095.3|6098.8|6095.8|6093.8|6090.8|20
1591603500000|2020-06-08 08:05:00|6097.8|6094.8|6099.3|6096.3|6099.3|6096.3|6095.8|6092.8|30
1591603800000|2020-06-08 08:10:00|6098.8|6095.8|6100.3|6097.3|6100.8|6097.8|6097.8|6094.8|31
1591604100000|2020-06-08 08:15:00|6099.8|6096.8|6102.8|6099.8|6103.8|6100.8|6098.8|6095.8|109
1591604400000|2020-06-08 08:20:00|6101.8|6098.8|6104.8|6101.8|6106.8|6103.8|6101.8|6098.8|66
1591604700000|2020-06-08 08:25:00|6105.3|6102.3|6112.3|6109.3|6113.8|6110.8|6104.8|6101.8|193
1591605000000|2020-06-08 08:30:00|6112.8|6109.8|6114.8|6111.8|6114.8|6111.8|6111.3|6108.3|51
1591605300000|2020-06-08 08:35:00|6113.8|6110.8|6113.8|6110.8|6115.8|6112.8|6112.3|6109.3|68
1591605600000|2020-06-08 08:40:00|6114.3|6111.3|6112.8|6109.8|6117.8|6114.8|6112.3|6109.3|61
1591605900000|2020-06-08 08:45:00|6113.3|6110.3|6125.3|6122.3|6125.3|6122.3|6112.8|6109.8|104
1591606200000|2020-06-08 08:50:00|6124.8|6121.8|6128.3|6125.3|6130.3|6127.3|6124.8|6121.8|55
1591606500000|2020-06-08 08:55:00|6127.8|6124.8|6132.3|6129.3|6133.8|6130.8|6127.3|6124.3|43
1591606800000|2020-06-08 09:00:00|6131.3|6128.3|6131.8|6128.8|6136.8|6133.8|6130.8|6127.8|60
1591607100000|2020-06-08 09:05:00|6132.3|6129.3|6132.3|6129.3|6134.8|6131.8|6130.3|6127.3|62
1591607400000|2020-06-08 09:10:00|6131.8|6128.8|6130.8|6127.8|6133.8|6130.8|6130.3|6127.3|40
1591607700000|2020-06-08 09:15:00|6131.3|6128.3|6131.8|6128.8|6132.8|6129.8|6129.8|6126.8|63
1591608000000|2020-06-08 09:20:00|6131.3|6128.3|6125.8|6122.8|6131.3|6128.3|6124.3|6121.3|54
1591608300000|2020-06-08 09:25:00|6125.3|6122.3|6126.8|6123.8|6127.8|6124.8|6124.3|6121.3|76
1591608600000|2020-06-08 09:30:00|6126.3|6123.3|6130.8|6127.8|6133.8|6130.8|6126.3|6123.3|90
1591608900000|2020-06-08 09:35:00|6131.3|6128.3|6123.3|6120.3|6131.8|6128.8|6122.8|6119.8|41
1591609200000|2020-06-08 09:40:00|6123.8|6120.8|6120.8|6117.8|6124.3|6121.3|6120.3|6117.3|29
1591609500000|2020-06-08 09:45:00|6120.3|6117.3|6117.8|6114.8|6120.3|6117.3|6117.8|6114.8|58
1591609800000|2020-06-08 09:50:00|6117.3|6114.3|6122.3|6119.3|6122.8|6119.8|6116.8|6113.8|101
1591610100000|2020-06-08 09:55:00|6122.8|6119.8|6121.8|6118.8|6124.3|6121.3|6116.8|6113.8|164
1591610400000|2020-06-08 10:00:00|6120.8|6117.8|6117.8|6114.8|6123.8|6120.8|6117.8|6114.8|198
1591610700000|2020-06-08 10:05:00|6116.8|6113.8|6118.3|6115.3|6119.8|6116.8|6115.8|6112.8|52
1591611000000|2020-06-08 10:10:00|6118.8|6115.8|6121.8|6118.8|6122.8|6119.8|6117.3|6114.3|218
1591611300000|2020-06-08 10:15:00|6122.3|6119.3|6125.8|6122.8|6126.8|6123.8|6121.8|6118.8|474
1591611600000|2020-06-08 10:20:00|6126.3|6123.3|6124.3|6121.3|6126.3|6123.3|6121.8|6118.8|244
1591611900000|2020-06-08 10:25:00|6123.8|6120.8|6123.8|6120.8|6125.8|6122.8|6122.3|6119.3|73
1591612200000|2020-06-08 10:30:00|6123.3|6120.3|6128.3|6125.3|6128.8|6125.8|6122.8|6119.8|176
1591612500000|2020-06-08 10:35:00|6128.8|6125.8|6132.8|6129.8|6133.8|6130.8|6127.8|6124.8|36
1591612800000|2020-06-08 10:40:00|6133.3|6130.3|6134.8|6131.8|6135.8|6132.8|6131.8|6128.8|25
1591613100000|2020-06-08 10:45:00|6134.3|6131.3|6132.8|6129.8|6136.3|6133.3|6131.8|6128.8|21
1591613400000|2020-06-08 10:50:00|6132.3|6129.3|6129.8|6126.8|6132.8|6129.8|6126.8|6123.8|46
1591613700000|2020-06-08 10:55:00|6130.3|6127.3|6128.3|6125.3|6130.8|6127.8|6127.8|6124.8|16
1591614000000|2020-06-08 11:00:00|6128.8|6125.8|6130.8|6127.8|6131.8|6128.8|6127.3|6124.3|140
1591614300000|2020-06-08 11:05:00|6130.3|6127.3|6128.8|6125.8|6131.3|6128.3|6126.8|6123.8|52
1591614600000|2020-06-08 11:10:00|6127.8|6124.8|6125.8|6122.8|6129.8|6126.8|6122.8|6119.8|79
1591614900000|2020-06-08 11:15:00|6126.3|6123.3|6133.8|6130.8|6133.8|6130.8|6125.8|6122.8|31
1591615200000|2020-06-08 11:20:00|6132.8|6129.8|6130.8|6127.8|6132.8|6129.8|6129.8|6126.8|63
1591615500000|2020-06-08 11:25:00|6130.3|6127.3|6130.8|6127.8|6130.8|6127.8|6129.3|6126.3|25
1591615800000|2020-06-08 11:30:00|6129.8|6126.8|6133.8|6130.8|6133.8|6130.8|6129.3|6126.3|40
1591616100000|2020-06-08 11:35:00|6133.3|6130.3|6133.8|6130.8|6133.8|6130.8|6131.8|6128.8|19
1591616400000|2020-06-08 11:40:00|6132.8|6129.8|6134.3|6131.3|6134.8|6131.8|6132.3|6129.3|23
1591616700000|2020-06-08 11:45:00|6134.8|6131.8|6129.8|6126.8|6136.3|6133.3|6129.8|6126.8|78
1591617000000|2020-06-08 11:50:00|6130.3|6127.3|6129.8|6126.8|6132.8|6129.8|6127.3|6124.3|300
1591617300000|2020-06-08 11:55:00|6129.3|6126.3|6136.3|6133.3|6136.8|6133.8|6127.8|6124.8|94
1591617600000|2020-06-08 12:00:00|6135.8|6132.8|6133.8|6130.8|6135.8|6132.8|6132.8|6129.8|36
1591617900000|2020-06-08 12:05:00|6133.3|6130.3|6131.3|6128.3|6133.3|6130.3|6130.8|6127.8|13
1591618200000|2020-06-08 12:10:00|6131.8|6128.8|6132.8|6129.8|6135.8|6132.8|6131.3|6128.3|52
1591618500000|2020-06-08 12:15:00|6131.8|6128.8|6138.3|6135.3|6138.8|6135.8|6130.8|6127.8|35
1591618800000|2020-06-08 12:20:00|6138.8|6135.8|6141.3|6138.3|6143.8|6140.8|6138.8|6135.8|26
1591619100000|2020-06-08 12:25:00|6141.8|6138.8|6138.8|6135.8|6142.3|6139.3|6135.8|6132.8|28
1591619400000|2020-06-08 12:30:00|6137.8|6134.8|6138.3|6135.3|6139.8|6136.8|6137.3|6134.3|14
1591619700000|2020-06-08 12:35:00|6138.8|6135.8|6132.8|6129.8|6138.8|6135.8|6132.8|6129.8|10
1591620000000|2020-06-08 12:40:00|6131.8|6128.8|6132.3|6129.3|6133.8|6130.8|6130.8|6127.8|14
1591620300000|2020-06-08 12:45:00|6131.8|6128.8|6125.8|6122.8|6132.8|6129.8|6125.3|6122.3|195
1591620600000|2020-06-08 12:50:00|6124.8|6121.8|6126.8|6123.8|6127.8|6124.8|6124.8|6121.8|70
1591620900000|2020-06-08 12:55:00|6127.3|6124.3|6128.8|6125.8|6128.8|6125.8|6124.8|6121.8|63
1591621200000|2020-06-08 13:00:00|6129.8|6126.8|6129.8|6126.8|6130.8|6127.8|6127.8|6124.8|407
1591621500000|2020-06-08 13:05:00|6129.3|6126.3|6127.8|6124.8|6131.8|6128.8|6127.3|6124.3|228
1591621800000|2020-06-08 13:10:00|6128.3|6125.3|6131.8|6128.8|6132.8|6129.8|6126.8|6123.8|224
1591622100000|2020-06-08 13:15:00|6131.3|6128.3|6132.8|6129.8|6133.3|6130.3|6129.8|6126.8|91
1591622400000|2020-06-08 13:20:00|6132.3|6129.3|6131.8|6128.8|6135.8|6132.8|6131.3|6128.3|459
1591622700000|2020-06-08 13:25:00|6132.3|6129.3|6121.3|6118.3|6133.8|6130.8|6120.3|6117.3|297
1591623000000|2020-06-08 13:30:00|6121.8|6118.8|6135.3|6132.3|6138.8|6135.8|6119.8|6116.8|249
1591623300000|2020-06-08 13:35:00|6135.8|6132.8|6126.3|6123.3|6137.3|6134.3|6124.3|6121.3|147
1591623600000|2020-06-08 13:40:00|6126.8|6123.8|6125.3|6122.3|6128.3|6125.3|6120.3|6117.3|137
1591623900000|2020-06-08 13:45:00|6124.8|6121.8|6117.3|6114.3|6127.3|6124.3|6117.3|6114.3|131
1591624200000|2020-06-08 13:50:00|6117.8|6114.8|6121.8|6118.8|6122.3|6119.3|6113.8|6110.8|84
1591624500000|2020-06-08 13:55:00|6120.8|6117.8|6119.3|6116.3|6121.3|6118.3|6114.3|6111.3|113
1591624800000|2020-06-08 14:00:00|6119.8|6116.8|6118.3|6115.3|6121.8|6118.8|6112.8|6109.8|132
1591625100000|2020-06-08 14:05:00|6117.8|6114.8|6118.8|6115.8|6120.8|6117.8|6114.3|6111.3|151
1591625400000|2020-06-08 14:10:00|6117.8|6114.8|6120.3|6117.3|6123.3|6120.3|6115.3|6112.3|103
1591625700000|2020-06-08 14:15:00|6120.8|6117.8|6108.3|6105.3|6123.3|6120.3|6107.8|6104.8|134
1591626000000|2020-06-08 14:20:00|6107.8|6104.8|6115.8|6112.8|6116.3|6113.3|6102.8|6099.8|228
1591626300000|2020-06-08 14:25:00|6116.3|6113.3|6110.3|6107.3|6116.3|6113.3|6105.3|6102.3|107
1591626600000|2020-06-08 14:30:00|6110.8|6107.8|6104.3|6101.3|6114.8|6111.8|6104.3|6101.3|145
1591626900000|2020-06-08 14:35:00|6104.8|6101.8|6106.3|6103.3|6107.8|6104.8|6102.3|6099.3|79
1591627200000|2020-06-08 14:40:00|6106.8|6103.8|6113.8|6110.8|6113.8|6110.8|6105.8|6102.8|19
1591627500000|2020-06-08 14:45:00|6114.3|6111.3|6115.8|6112.8|6118.8|6115.8|6114.3|6111.3|20
1591627800000|2020-06-08 14:50:00|6114.8|6111.8|6110.8|6107.8|6115.8|6112.8|6108.3|6105.3|60
1591628100000|2020-06-08 14:55:00|6111.8|6108.8|6113.8|6110.8|6115.8|6112.8|6110.8|6107.8|110
1591628400000|2020-06-08 15:00:00|6114.8|6111.8|6115.8|6112.8|6117.3|6114.3|6112.8|6109.8|91
1591628700000|2020-06-08 15:05:00|6116.3|6113.3|6112.3|6109.3|6116.8|6113.8|6110.3|6107.3|39
1591629000000|2020-06-08 15:10:00|6111.3|6108.3|6117.3|6114.3|6118.3|6115.3|6110.8|6107.8|73
1591629300000|2020-06-08 15:15:00|6116.8|6113.8|6116.8|6113.8|6119.8|6116.8|6116.3|6113.3|81
1591629600000|2020-06-08 15:20:00|6116.3|6113.3|6112.8|6109.8|6116.8|6113.8|6112.8|6109.8|440
1591629900000|2020-06-08 15:25:00|6113.3|6110.3|6114.3|6111.3|6115.8|6112.8|6112.8|6109.8|331
1591630200000|2020-06-08 15:30:00|6113.8|6110.8|6113.3|6110.3|6117.3|6114.3|6112.8|6109.8|24
1591630500000|2020-06-08 15:35:00|6112.8|6109.8|6109.3|6106.3|6114.3|6111.3|6108.8|6105.8|33
1591630800000|2020-06-08 15:40:00|6109.8|6106.8|6110.3|6107.3|6112.3|6109.3|6108.8|6105.8|35
1591631100000|2020-06-08 15:45:00|6110.8|6107.8|6115.8|6112.8|6115.8|6112.8|6110.8|6107.8|30
1591631400000|2020-06-08 15:50:00|6115.3|6112.3|6113.8|6110.8|6117.3|6114.3|6113.3|6110.3|243
1591631700000|2020-06-08 15:55:00|6113.3|6110.3|6111.8|6108.8|6116.8|6113.8|6111.8|6108.8|330
1591632000000|2020-06-08 16:00:00|6112.3|6109.3|6111.8|6108.8|6115.8|6112.8|6111.8|6108.8|223
1591632300000|2020-06-08 16:05:00|6112.3|6109.3|6115.3|6112.3|6115.8|6112.8|6112.3|6109.3|209
1591632600000|2020-06-08 16:10:00|6114.8|6111.8|6107.3|6104.3|6116.8|6113.8|6106.8|6103.8|491
1591632900000|2020-06-08 16:15:00|6107.8|6104.8|6108.8|6105.8|6110.3|6107.3|6106.3|6103.3|225
1591633200000|2020-06-08 16:20:00|6107.8|6104.8|6112.8|6109.8|6112.8|6109.8|6107.8|6104.8|438
1591633500000|2020-06-08 16:25:00|6113.3|6110.3|6111.3|6108.3|6113.3|6110.3|6110.3|6107.3|81
1591633800000|2020-06-08 16:30:00|6111.8|6108.8|6109.8|6106.8|6114.3|6111.3|6108.8|6105.8|139
1591634100000|2020-06-08 16:35:00|6110.3|6107.3|6110.3|6107.3|6110.8|6107.8|6108.8|6105.8|23
1591634400000|2020-06-08 16:40:00|6110.8|6107.8|6113.8|6110.8|6114.8|6111.8|6110.8|6107.8|57
1591634700000|2020-06-08 16:45:00|6113.3|6110.3|6114.8|6111.8|6114.8|6111.8|6112.8|6109.8|14
1591635000000|2020-06-08 16:50:00|6114.3|6111.3|6110.3|6107.3|6114.8|6111.8|6110.3|6107.3|130
1591635300000|2020-06-08 16:55:00|6110.8|6107.8|6112.8|6109.8|6114.8|6111.8|6109.8|6106.8|485
1591635600000|2020-06-08 17:00:00|6113.8|6110.8|6110.8|6107.8|6113.8|6110.8|6110.8|6107.8|262
1591635900000|2020-06-08 17:05:00|6111.8|6108.8|6113.8|6110.8|6114.8|6111.8|6109.8|6106.8|93
1591636200000|2020-06-08 17:10:00|6114.3|6111.3|6115.8|6112.8|6116.3|6113.3|6114.3|6111.3|4
1591636500000|2020-06-08 17:15:00|6116.3|6113.3|6115.8|6112.8|6116.8|6113.8|6115.8|6112.8|7
1591636800000|2020-06-08 17:20:00|6116.3|6113.3|6116.3|6113.3|6117.8|6114.8|6115.8|6112.8|22
1591637100000|2020-06-08 17:25:00|6116.8|6113.8|6116.8|6113.8|6116.8|6113.8|6114.3|6111.3|31
1591637400000|2020-06-08 17:30:00|6115.8|6112.8|6121.3|6118.3|6121.8|6118.8|6111.8|6108.8|165
1591637700000|2020-06-08 17:35:00|6120.8|6117.8|6125.8|6122.8|6126.3|6123.3|6120.3|6117.3|52
1591638000000|2020-06-08 17:40:00|6125.3|6122.3|6124.3|6121.3|6125.8|6122.8|6123.3|6120.3|18
1591638300000|2020-06-08 17:45:00|6124.8|6121.8|6125.8|6122.8|6126.3|6123.3|6122.8|6119.8|145
1591638600000|2020-06-08 17:50:00|6126.3|6123.3|6126.3|6123.3|6129.8|6126.8|6125.3|6122.3|346
1591638900000|2020-06-08 17:55:00|6125.3|6122.3|6126.3|6123.3|6126.8|6123.8|6125.3|6122.3|11
1591639200000|2020-06-08 18:00:00|6125.8|6122.8|6128.8|6125.8|6128.8|6125.8|6125.3|6122.3|23
1591639500000|2020-06-08 18:05:00|6130.3|6127.3|6132.3|6129.3|6132.8|6129.8|6130.3|6127.3|78
1591639800000|2020-06-08 18:10:00|6131.8|6128.8|6131.3|6128.3|6132.3|6129.3|6130.8|6127.8|34
1591640100000|2020-06-08 18:15:00|6131.8|6128.8|6126.8|6123.8|6131.8|6128.8|6125.3|6122.3|65
1591640400000|2020-06-08 18:20:00|6126.3|6123.3|6128.3|6125.3|6131.8|6128.8|6125.3|6122.3|121
1591640700000|2020-06-08 18:25:00|6128.8|6125.8|6130.3|6127.3|6133.3|6130.3|6127.8|6124.8|105
1591641000000|2020-06-08 18:30:00|6129.8|6126.8|6124.8|6121.8|6130.8|6127.8|6124.3|6121.3|72
1591641300000|2020-06-08 18:35:00|6125.3|6122.3|6125.3|6122.3|6126.8|6123.8|6124.3|6121.3|41
1591641600000|2020-06-08 18:40:00|6124.8|6121.8|6124.3|6121.3|6125.8|6122.8|6123.8|6120.8|9
1591641900000|2020-06-08 18:45:00|6123.8|6120.8|6123.8|6120.8|6125.3|6122.3|6121.8|6118.8|44
1591642200000|2020-06-08 18:50:00|6122.8|6119.8|6124.3|6121.3|6124.8|6121.8|6122.3|6119.3|20
1591642500000|2020-06-08 18:55:00|6124.8|6121.8|6124.8|6121.8|6125.8|6122.8|6123.8|6120.8|29
1591642800000|2020-06-08 19:00:00|6123.8|6120.8|6122.8|6119.8|6125.8|6122.8|6122.3|6119.3|42
1591643100000|2020-06-08 19:05:00|6123.3|6120.3|6123.3|6120.3|6125.8|6122.8|6122.3|6119.3|111
1591643400000|2020-06-08 19:10:00|6123.8|6120.8|6127.3|6124.3|6127.3|6124.3|6121.3|6118.3|75
1591643700000|2020-06-08 19:15:00|6126.8|6123.8|6127.3|6124.3|6127.8|6124.8|6125.3|6122.3|20
1591644000000|2020-06-08 19:20:00|6127.8|6124.8|6127.8|6124.8|6130.8|6127.8|6125.3|6122.3|243
1591644300000|2020-06-08 19:25:00|6127.3|6124.3|6125.3|6122.3|6128.8|6125.8|6122.8|6119.8|288
1591644600000|2020-06-08 19:30:00|6125.8|6122.8|6126.8|6123.8|6129.8|6126.8|6125.8|6122.8|56
1591644900000|2020-06-08 19:35:00|6127.8|6124.8|6128.8|6125.8|6129.3|6126.3|6125.8|6122.8|40
1591645200000|2020-06-08 19:40:00|6128.3|6125.3|6129.8|6126.8|6132.8|6129.8|6128.3|6125.3|204
1591645500000|2020-06-08 19:45:00|6130.8|6127.8|6135.3|6132.3|6135.3|6132.3|6123.3|6120.3|478
1591645800000|2020-06-08 19:50:00|6135.8|6132.8|6135.3|6132.3|6141.8|6138.8|6134.8|6131.8|607
1591646100000|2020-06-08 19:55:00|6134.8|6131.8|6145.3|6142.3|6145.8|6142.8|6133.8|6130.8|218
1591646400000|2020-06-08 20:00:00|6144.3|6141.3|6138.3|6135.3|6144.3|6141.3|6137.3|6134.3|146
1591646700000|2020-06-08 20:05:00|6137.8|6134.8|6138.8|6135.8|6138.8|6135.8|6134.8|6131.8|212
1591647000000|2020-06-08 20:10:00|6139.3|6136.3|6141.8|6138.8|6142.3|6139.3|6138.3|6135.3|435
1591647300000|2020-06-08 20:15:00|6141.3|6138.3|6139.8|6136.8|6142.8|6139.8|6138.3|6135.3|374
1591647600000|2020-06-08 20:20:00|6139.3|6136.3|6139.3|6136.3|6140.8|6137.8|6138.8|6135.8|361
1591647900000|2020-06-08 20:25:00|6139.8|6136.8|6139.8|6136.8|6140.3|6137.3|6138.8|6135.8|225
1591648200000|2020-06-08 20:30:00|6140.8|6137.8|6141.3|6138.3|6144.8|6141.8|6140.8|6137.8|80
1591648500000|2020-06-08 20:35:00|6141.8|6138.8|6144.3|6141.3|6144.3|6141.3|6138.8|6135.8|99
1591648800000|2020-06-08 20:40:00|6145.3|6142.3|6145.3|6142.3|6146.3|6143.3|6143.8|6140.8|18
1591649100000|2020-06-08 20:45:00|6144.8|6141.8|6142.8|6139.8|6145.3|6142.3|6142.8|6139.8|8
1591649400000|2020-06-08 20:50:00|6143.8|6140.8|6142.3|6139.3|6143.8|6140.8|6142.3|6139.3|10
1591649700000|2020-06-08 20:55:00|6142.8|6139.8|6139.8|6136.8|6142.8|6139.8|6139.8|6136.8|19
1591650000000|2020-06-08 21:00:00|6140.1|6136.1|6140.6|6136.6|6140.7|6136.7|6139.7|6135.7|0
1591650300000|2020-06-08 21:05:00|6140.7|6136.7|6142.8|6138.8|6143.1|6139.1|6140.4|6136.4|0
1591650600000|2020-06-08 21:10:00|6142.9|6138.9|6142.9|6138.9|6143.4|6139.4|6142.9|6138.9|0
1591650900000|2020-06-08 21:15:00|6142.7|6138.7|6143.2|6139.2|6143.2|6139.2|6142.6|6138.6|0
1591651200000|2020-06-08 21:20:00|6143.3|6139.3|6144.1|6140.1|6144.1|6140.1|6143.2|6139.2|0
1591651500000|2020-06-08 21:25:00|6144.2|6140.2|6144.9|6140.9|6144.9|6140.9|6144|6140|0
1591651800000|2020-06-08 21:30:00|6145|6141|6147.1|6143.1|6147.6|6143.6|6145|6141|0
1591652100000|2020-06-08 21:35:00|6147.2|6143.2|6146.7|6142.7|6147.2|6143.2|6146.4|6142.4|0
1591652400000|2020-06-08 21:40:00|6146.9|6142.9|6147.4|6143.4|6147.5|6143.5|6146.9|6142.9|0
1591652700000|2020-06-08 21:45:00|6147.3|6143.3|6150.2|6146.2|6150.2|6146.2|6147.3|6143.3|0
1591653000000|2020-06-08 21:50:00|6150.3|6146.3|6150.7|6146.7|6150.7|6146.7|6150.3|6146.3|0
1591653300000|2020-06-08 21:55:00|6150.8|6146.8|6151.8|6147.8|6152.3|6148.3|6150.8|6146.8|0
1591653600000|2020-06-08 22:00:00|6153.1|6149.1|6145.6|6141.6|6154|6150|6143.8|6139.8|0
1591653900000|2020-06-08 22:05:00|6145.7|6141.7|6145.9|6141.9|6146.5|6142.5|6144.8|6140.8|0
1591654200000|2020-06-08 22:10:00|6146.1|6142.1|6145.2|6141.2|6146.5|6142.5|6144.8|6140.8|0
1591654500000|2020-06-08 22:15:00|6145.7|6141.7|6144.5|6140.5|6145.7|6141.7|6143.7|6139.7|0
1591654800000|2020-06-08 22:20:00|6144.1|6140.1|6147|6143|6147.2|6143.2|6144.1|6140.1|0
1591655100000|2020-06-08 22:25:00|6147.4|6143.4|6148.5|6144.5|6148.5|6144.5|6147.1|6143.1|0
1591655400000|2020-06-08 22:30:00|6149|6145|6147.8|6143.8|6149.4|6145.4|6147.6|6143.6|0
1591655700000|2020-06-08 22:35:00|6148.2|6144.2|6149.3|6145.3|6150|6146|6148.2|6144.2|0
1591656000000|2020-06-08 22:40:00|6149|6145|6146.3|6142.3|6150.1|6146.1|6146.3|6142.3|0
1591656300000|2020-06-08 22:45:00|6146.7|6142.7|6146.2|6142.2|6147.4|6143.4|6145.7|6141.7|0
1591656600000|2020-06-08 22:50:00|6146.4|6142.4|6148|6144|6148|6144|6145.9|6141.9|0
1591656900000|2020-06-08 22:55:00|6147.9|6143.9|6148.1|6144.1|6149.4|6145.4|6147.7|6143.7|0
1591657200000|2020-06-08 23:00:00|6148.5|6144.5|6148.5|6144.5|6149.4|6145.4|6148|6144|0
1591657500000|2020-06-08 23:05:00|6148.7|6144.7|6150.7|6146.7|6150.7|6146.7|6148.7|6144.7|0
1591657800000|2020-06-08 23:10:00|6151.1|6147.1|6148.3|6144.3|6156.6|6152.6|6148.3|6144.3|0
1591658100000|2020-06-08 23:15:00|6146.3|6142.3|6149.1|6145.1|6151|6147|6146.3|6142.3|0
1591658400000|2020-06-08 23:20:00|6149.8|6145.8|6150|6146|6150.2|6146.2|6148.1|6144.1|0
1591658700000|2020-06-08 23:25:00|6149.8|6145.8|6151.5|6147.5|6151.9|6147.9|6148.6|6144.6|0
1591659000000|2020-06-08 23:30:00|6152.4|6148.4|6149.6|6145.6|6152.4|6148.4|6148.4|6144.4|0
1591659300000|2020-06-08 23:35:00|6149.2|6145.2|6153.1|6149.1|6153.8|6149.8|6147.9|6143.9|0
1591659600000|2020-06-08 23:40:00|6153.3|6149.3|6149.2|6145.2|6153.5|6149.5|6149.2|6145.2|0
1591659900000|2020-06-08 23:45:00|6149|6145|6138.9|6134.9|6150.1|6146.1|6138.9|6134.9|0
1591660200000|2020-06-08 23:50:00|6136.3|6134.3|6154.8|6152.8|6156.3|6154.3|6133.8|6131.8|989
1591660500000|2020-06-08 23:55:00|6155.8|6153.8|6160.3|6158.3|6162.3|6160.3|6155.8|6153.8|435
1591660800000|2020-06-09 00:00:00|6160.8|6158.8|6174.8|6173.8|6174.8|6173.8|6155.8|6154.8|970
1591661100000|2020-06-09 00:05:00|6175.8|6174.8|6188.8|6187.8|6189.8|6188.8|6173.3|6172.3|1369
1591661400000|2020-06-09 00:10:00|6188.3|6187.3|6190.3|6189.3|6199.3|6198.3|6186.8|6185.8|1371
1591661700000|2020-06-09 00:15:00|6190.8|6189.8|6182.3|6181.3|6193.8|6192.8|6179.3|6178.3|1037
1591662000000|2020-06-09 00:20:00|6181.8|6180.8|6177.8|6176.8|6181.8|6180.8|6171.8|6170.8|541
1591662300000|2020-06-09 00:25:00|6175.8|6174.8|6179.3|6178.3|6181.3|6180.3|6174.8|6173.8|535
1591662600000|2020-06-09 00:30:00|6179.8|6178.8|6162.8|6161.8|6182.8|6181.8|6161.8|6160.8|837
1591662900000|2020-06-09 00:35:00|6163.8|6162.8|6153.8|6152.8|6166.3|6165.3|6146.8|6145.8|943
1591663200000|2020-06-09 00:40:00|6152.8|6151.8|6148.3|6147.3|6154.3|6153.3|6142.8|6141.8|514
1591663500000|2020-06-09 00:45:00|6147.8|6146.8|6151.3|6150.3|6152.8|6151.8|6142.8|6141.8|470
1591663800000|2020-06-09 00:50:00|6151.8|6150.8|6155.3|6154.3|6156.8|6155.8|6145.8|6144.8|634
1591664100000|2020-06-09 00:55:00|6154.8|6153.8|6155.3|6154.3|6158.8|6157.8|6150.8|6149.8|406
1591664400000|2020-06-09 01:00:00|6154.8|6153.8|6136.8|6135.8|6155.8|6154.8|6136.8|6135.8|553
1591664700000|2020-06-09 01:05:00|6137.3|6136.3|6147.3|6146.3|6149.8|6148.8|6135.8|6134.8|602
1591665000000|2020-06-09 01:10:00|6147.8|6146.8|6153.8|6152.8|6161.8|6160.8|6147.8|6146.8|698
1591665300000|2020-06-09 01:15:00|6153.3|6152.3|6157.8|6156.8|6157.8|6156.8|6148.8|6147.8|544
1591665600000|2020-06-09 01:20:00|6156.8|6155.8|6155.3|6154.3|6161.8|6160.8|6152.8|6151.8|468
1591665900000|2020-06-09 01:25:00|6157.3|6156.3|6149.8|6148.8|6158.8|6157.8|6149.8|6148.8|378
1591666200000|2020-06-09 01:30:00|6148.8|6147.8|6151.8|6150.8|6152.8|6151.8|6146.8|6145.8|386
1591666500000|2020-06-09 01:35:00|6151.3|6150.3|6160.8|6159.8|6163.8|6162.8|6150.8|6149.8|454
1591666800000|2020-06-09 01:40:00|6161.3|6160.3|6158.8|6157.8|6166.8|6165.8|6157.8|6156.8|548
1591667100000|2020-06-09 01:45:00|6159.3|6158.3|6152.8|6151.8|6159.8|6158.8|6151.8|6150.8|452
1591667400000|2020-06-09 01:50:00|6153.8|6152.8|6148.3|6147.3|6154.8|6153.8|6142.8|6141.8|506
1591667700000|2020-06-09 01:55:00|6147.8|6146.8|6150.8|6149.8|6153.8|6152.8|6145.8|6144.8|287
1591668000000|2020-06-09 02:00:00|6151.3|6150.3|6147.8|6146.8|6151.3|6150.3|6144.8|6143.8|335
1591668300000|2020-06-09 02:05:00|6148.3|6147.3|6142.3|6141.3|6148.8|6147.8|6139.8|6138.8|332
1591668600000|2020-06-09 02:10:00|6141.8|6140.8|6141.8|6140.8|6145.8|6144.8|6139.8|6138.8|372
1591668900000|2020-06-09 02:15:00|6140.8|6139.8|6140.8|6139.8|6142.8|6141.8|6135.8|6134.8|431
1591669200000|2020-06-09 02:20:00|6139.8|6138.8|6131.8|6130.8|6139.8|6138.8|6129.3|6128.3|405
1591669500000|2020-06-09 02:25:00|6131.3|6130.3|6134.8|6133.8|6135.8|6134.8|6127.8|6126.8|327
1591669800000|2020-06-09 02:30:00|6134.3|6133.3|6135.8|6134.8|6140.3|6139.3|6133.3|6132.3|347
1591670100000|2020-06-09 02:35:00|6136.8|6135.8|6129.3|6128.3|6136.8|6135.8|6128.8|6127.8|519
1591670400000|2020-06-09 02:40:00|6129.8|6128.8|6133.8|6132.8|6133.8|6132.8|6125.8|6124.8|405
1591670700000|2020-06-09 02:45:00|6134.8|6133.8|6144.3|6143.3|6144.8|6143.8|6133.8|6132.8|361
1591671000000|2020-06-09 02:50:00|6143.8|6142.8|6143.8|6142.8|6145.8|6144.8|6141.8|6140.8|216
1591671300000|2020-06-09 02:55:00|6142.8|6141.8|6139.8|6138.8|6145.8|6144.8|6137.8|6136.8|225
1591671600000|2020-06-09 03:00:00|6139.3|6138.3|6135.8|6134.8|6139.8|6138.8|6135.8|6134.8|313
1591671900000|2020-06-09 03:05:00|6136.3|6135.3|6134.8|6133.8|6136.8|6135.8|6130.8|6129.8|273
1591672200000|2020-06-09 03:10:00|6134.3|6133.3|6130.8|6129.8|6136.8|6135.8|6130.8|6129.8|335
1591672500000|2020-06-09 03:15:00|6131.8|6130.8|6129.8|6128.8|6134.8|6133.8|6126.8|6125.8|220
1591672800000|2020-06-09 03:20:00|6130.8|6129.8|6138.8|6137.8|6139.8|6138.8|6130.8|6129.8|261
1591673100000|2020-06-09 03:25:00|6139.3|6138.3|6141.8|6140.8|6143.8|6142.8|6137.3|6136.3|197
1591673400000|2020-06-09 03:30:00|6142.8|6141.8|6140.8|6139.8|6143.8|6142.8|6136.8|6135.8|335
1591673700000|2020-06-09 03:35:00|6140.3|6139.3|6144.8|6143.8|6144.8|6143.8|6137.8|6136.8|309
1591674000000|2020-06-09 03:40:00|6145.8|6144.8|6141.8|6140.8|6146.8|6145.8|6139.8|6138.8|280
1591674300000|2020-06-09 03:45:00|6142.3|6141.3|6142.8|6141.8|6143.3|6142.3|6138.8|6137.8|314
1591674600000|2020-06-09 03:50:00|6143.3|6142.3|6150.8|6149.8|6150.8|6149.8|6143.3|6142.3|316
1591674900000|2020-06-09 03:55:00|6151.3|6150.3|6154.8|6153.8|6154.8|6153.8|6149.8|6148.8|581
1591675200000|2020-06-09 04:00:00|6155.3|6154.3|6153.8|6152.8|6157.8|6156.8|6150.8|6149.8|358
1591675500000|2020-06-09 04:05:00|6152.8|6151.8|6156.3|6155.3|6158.8|6157.8|6150.8|6149.8|500
1591675800000|2020-06-09 04:10:00|6155.8|6154.8|6159.8|6158.8|6160.8|6159.8|6155.8|6154.8|345
1591676100000|2020-06-09 04:15:00|6160.3|6159.3|6164.8|6163.8|6164.8|6163.8|6156.8|6155.8|338
1591676400000|2020-06-09 04:20:00|6164.3|6163.3|6166.8|6165.8|6166.8|6165.8|6161.8|6160.8|291
1591676700000|2020-06-09 04:25:00|6167.8|6166.8|6166.8|6165.8|6168.3|6167.3|6162.8|6161.8|411
1591677000000|2020-06-09 04:30:00|6168.8|6167.8|6161.8|6160.8|6170.8|6169.8|6161.8|6160.8|526
1591677300000|2020-06-09 04:35:00|6162.8|6161.8|6170.3|6169.3|6171.8|6170.8|6162.8|6161.8|402
1591677600000|2020-06-09 04:40:00|6169.8|6168.8|6172.8|6171.8|6172.8|6171.8|6168.3|6167.3|590
1591677900000|2020-06-09 04:45:00|6172.3|6171.3|6164.8|6163.8|6172.8|6171.8|6163.8|6162.8|472
1591678200000|2020-06-09 04:50:00|6165.8|6164.8|6154.8|6153.8|6165.8|6164.8|6153.8|6152.8|518
1591678500000|2020-06-09 04:55:00|6154.3|6153.3|6147.8|6146.8|6154.8|6153.8|6145.8|6144.8|434
1591678800000|2020-06-09 05:00:00|6148.3|6147.3|6152.8|6151.8|6154.8|6153.8|6147.8|6146.8|640
1591679100000|2020-06-09 05:05:00|6153.8|6152.8|6151.3|6150.3|6155.8|6154.8|6150.8|6149.8|472
1591679400000|2020-06-09 05:10:00|6151.8|6150.8|6147.8|6146.8|6152.8|6151.8|6146.8|6145.8|396
1591679700000|2020-06-09 05:15:00|6146.8|6145.8|6147.8|6146.8|6151.8|6150.8|6145.8|6144.8|599
1591680000000|2020-06-09 05:20:00|6148.8|6147.8|6146.8|6145.8|6150.8|6149.8|6145.8|6144.8|492
1591680300000|2020-06-09 05:25:00|6145.8|6144.8|6145.8|6144.8|6146.8|6145.8|6141.8|6140.8|517
1591680600000|2020-06-09 05:30:00|6146.8|6145.8|6150.8|6149.8|6151.8|6150.8|6146.8|6145.8|605
1591680900000|2020-06-09 05:35:00|6151.8|6150.8|6153.8|6152.8|6154.8|6153.8|6150.8|6149.8|566
1591681200000|2020-06-09 05:40:00|6152.8|6151.8|6146.8|6145.8|6152.8|6151.8|6145.8|6144.8|846
1591681500000|2020-06-09 05:45:00|6145.8|6144.8|6146.8|6145.8|6148.8|6147.8|6142.8|6141.8|750
1591681800000|2020-06-09 05:50:00|6147.3|6146.3|6152.8|6151.8|6152.8|6151.8|6146.8|6145.8|845
1591682100000|2020-06-09 05:55:00|6153.8|6152.8|6149.8|6148.8|6158.8|6157.8|6148.8|6147.8|1482
1591682400000|2020-06-09 06:00:00|6150.3|6148.3|6143.3|6141.3|6154.3|6152.3|6142.3|6140.3|1372
1591682700000|2020-06-09 06:05:00|6142.3|6140.3|6142.3|6140.3|6142.3|6140.3|6131.3|6129.3|3673
1591683000000|2020-06-09 06:10:00|6142.8|6140.8|6138.3|6136.3|6146.3|6144.3|6136.8|6134.8|1897
1591683300000|2020-06-09 06:15:00|6139.3|6137.3|6144.3|6142.3|6144.3|6142.3|6138.3|6136.3|393
1591683600000|2020-06-09 06:20:00|6143.3|6141.3|6168.3|6166.3|6169.3|6167.3|6142.3|6140.3|1255
1591683900000|2020-06-09 06:25:00|6167.3|6165.3|6184.8|6182.8|6187.3|6185.3|6165.3|6163.3|2713
1591684200000|2020-06-09 06:30:00|6185.9|6181.9|6169.4|6165.4|6186.7|6182.7|6168.3|6164.3|3
1591684500000|2020-06-09 06:35:00|6169.8|6165.8|6169.1|6165.1|6171.2|6167.2|6167.8|6163.8|0
1591684800000|2020-06-09 06:40:00|6168.7|6164.7|6167.7|6163.7|6171.3|6167.3|6167.4|6163.4|0
1591685100000|2020-06-09 06:45:00|6167.6|6163.6|6169.5|6165.5|6170.9|6166.9|6167.5|6163.5|0
1591685400000|2020-06-09 06:50:00|6169.9|6165.9|6168.6|6164.6|6170.9|6166.9|6168.2|6164.2|0
1591685700000|2020-06-09 06:55:00|6168.2|6164.2|6166.6|6162.6|6169.2|6165.2|6166.6|6162.6|0
1591686000000|2020-06-09 07:00:00|6167|6163|6169|6165|6171.8|6167.8|6166.5|6162.5|0
1591686300000|2020-06-09 07:05:00|6168.6|6164.6|6164.9|6160.9|6168.7|6164.7|6164.3|6160.3|0
1591686600000|2020-06-09 07:10:00|6164.8|6160.8|6170.8|6167.8|6178.8|6175.8|6164.8|6160.8|670
1591686900000|2020-06-09 07:15:00|6170.3|6167.3|6166.8|6163.8|6173.3|6170.3|6165.8|6162.8|225
1591687200000|2020-06-09 07:20:00|6167.8|6164.8|6166.3|6163.3|6170.3|6167.3|6165.8|6162.8|265
1591687500000|2020-06-09 07:25:00|6166.8|6163.8|6158.3|6155.3|6167.3|6164.3|6157.8|6154.8|237
1591687800000|2020-06-09 07:30:00|6158.8|6155.8|6158.8|6155.8|6160.8|6157.8|6156.3|6153.3|200
1591688100000|2020-06-09 07:35:00|6159.8|6156.8|6148.8|6145.8|6160.8|6157.8|6148.8|6145.8|161
1591688400000|2020-06-09 07:40:00|6149.3|6146.3|6148.3|6145.3|6152.3|6149.3|6145.3|6142.3|214
1591688700000|2020-06-09 07:45:00|6147.8|6144.8|6143.8|6140.8|6148.8|6145.8|6140.8|6137.8|120
1591689000000|2020-06-09 07:50:00|6144.3|6141.3|6145.8|6142.8|6147.3|6144.3|6142.8|6139.8|101
1591689300000|2020-06-09 07:55:00|6146.3|6143.3|6142.3|6139.3|6149.3|6146.3|6139.8|6136.8|97
1591689600000|2020-06-09 08:00:00|6142.8|6139.8|6145.8|6142.8|6146.8|6143.8|6140.8|6137.8|38
1591689900000|2020-06-09 08:05:00|6145.3|6142.3|6131.8|6128.8|6145.3|6142.3|6131.8|6128.8|157
1591690200000|2020-06-09 08:10:00|6131.3|6128.3|6130.3|6127.3|6135.8|6132.8|6129.8|6126.8|102
1591690500000|2020-06-09 08:15:00|6130.8|6127.8|6123.8|6120.8|6132.3|6129.3|6120.8|6117.8|292
1591690800000|2020-06-09 08:20:00|6122.8|6119.8|6123.3|6120.3|6127.8|6124.8|6120.8|6117.8|152
1591691100000|2020-06-09 08:25:00|6123.8|6120.8|6117.3|6114.3|6123.8|6120.8|6113.8|6110.8|217
1591691400000|2020-06-09 08:30:00|6117.8|6114.8|6112.3|6109.3|6119.8|6116.8|6110.8|6107.8|187
1591691700000|2020-06-09 08:35:00|6112.8|6109.8|6104.8|6101.8|6116.8|6113.8|6104.3|6101.3|125
1591692000000|2020-06-09 08:40:00|6105.3|6102.3|6096.3|6093.3|6109.3|6106.3|6095.8|6092.8|155
1591692300000|2020-06-09 08:45:00|6095.8|6092.8|6107.3|6104.3|6109.8|6106.8|6095.8|6092.8|150
1591692600000|2020-06-09 08:50:00|6106.8|6103.8|6107.3|6104.3|6115.3|6112.3|6105.8|6102.8|78
1591692900000|2020-06-09 08:55:00|6106.8|6103.8|6103.8|6100.8|6108.8|6105.8|6100.3|6097.3|80
1591693200000|2020-06-09 09:00:00|6104.3|6101.3|6112.8|6109.8|6113.3|6110.3|6103.8|6100.8|64
1591693500000|2020-06-09 09:05:00|6113.3|6110.3|6110.3|6107.3|6114.3|6111.3|6106.8|6103.8|87
1591693800000|2020-06-09 09:10:00|6109.8|6106.8|6106.8|6103.8|6111.3|6108.3|6103.8|6100.8|41
1591694100000|2020-06-09 09:15:00|6106.3|6103.3|6102.8|6099.8|6110.8|6107.8|6100.3|6097.3|185
1591694400000|2020-06-09 09:20:00|6102.3|6099.3|6105.8|6102.8|6106.8|6103.8|6101.3|6098.3|96
1591694700000|2020-06-09 09:25:00|6105.3|6102.3|6110.8|6107.8|6111.8|6108.8|6103.8|6100.8|83
1591695000000|2020-06-09 09:30:00|6111.8|6108.8|6112.8|6109.8|6115.8|6112.8|6110.3|6107.3|50
1591695300000|2020-06-09 09:35:00|6113.3|6110.3|6111.8|6108.8|6115.8|6112.8|6111.8|6108.8|67
1591695600000|2020-06-09 09:40:00|6112.3|6109.3|6116.8|6113.8|6117.8|6114.8|6111.8|6108.8|53
1591695900000|2020-06-09 09:45:00|6116.3|6113.3|6107.3|6104.3|6116.3|6113.3|6106.3|6103.3|77
1591696200000|2020-06-09 09:50:00|6107.8|6104.8|6107.8|6104.8|6110.8|6107.8|6105.3|6102.3|128
1591696500000|2020-06-09 09:55:00|6108.3|6105.3|6107.3|6104.3|6108.3|6105.3|6102.8|6099.8|70
1591696800000|2020-06-09 10:00:00|6107.8|6104.8|6104.3|6101.3|6110.8|6107.8|6103.8|6100.8|119
1591697100000|2020-06-09 10:05:00|6104.8|6101.8|6108.3|6105.3|6109.8|6106.8|6103.8|6100.8|216
1591697400000|2020-06-09 10:10:00|6108.8|6105.8|6102.8|6099.8|6109.8|6106.8|6097.8|6094.8|145
1591697700000|2020-06-09 10:15:00|6102.3|6099.3|6105.8|6102.8|6106.8|6103.8|6101.8|6098.8|32
1591698000000|2020-06-09 10:20:00|6105.3|6102.3|6105.8|6102.8|6111.8|6108.8|6104.3|6101.3|37
1591698300000|2020-06-09 10:25:00|6106.3|6103.3|6099.3|6096.3|6107.3|6104.3|6096.8|6093.8|71
1591698600000|2020-06-09 10:30:00|6099.8|6096.8|6105.8|6102.8|6106.8|6103.8|6098.3|6095.3|52
1591698900000|2020-06-09 10:35:00|6105.3|6102.3|6104.3|6101.3|6107.8|6104.8|6103.3|6100.3|35
1591699200000|2020-06-09 10:40:00|6104.8|6101.8|6108.3|6105.3|6110.3|6107.3|6103.3|6100.3|34
1591699500000|2020-06-09 10:45:00|6108.8|6105.8|6107.8|6104.8|6109.8|6106.8|6105.8|6102.8|34
1591699800000|2020-06-09 10:50:00|6107.3|6104.3|6108.3|6105.3|6110.3|6107.3|6106.8|6103.8|73
1591700100000|2020-06-09 10:55:00|6108.8|6105.8|6104.8|6101.8|6109.8|6106.8|6104.8|6101.8|57
1591700400000|2020-06-09 11:00:00|6103.8|6100.8|6104.8|6101.8|6107.3|6104.3|6103.8|6100.8|55
1591700700000|2020-06-09 11:05:00|6105.3|6102.3|6105.8|6102.8|6108.8|6105.8|6104.8|6101.8|34
1591701000000|2020-06-09 11:10:00|6105.3|6102.3|6101.8|6098.8|6105.3|6102.3|6101.8|6098.8|83
1591701300000|2020-06-09 11:15:00|6102.3|6099.3|6102.3|6099.3|6103.8|6100.8|6099.8|6096.8|57
1591701600000|2020-06-09 11:20:00|6101.8|6098.8|6101.8|6098.8|6105.8|6102.8|6101.3|6098.3|61
1591701900000|2020-06-09 11:25:00|6102.3|6099.3|6100.8|6097.8|6102.8|6099.8|6098.8|6095.8|28
1591702200000|2020-06-09 11:30:00|6099.8|6096.8|6101.3|6098.3|6101.8|6098.8|6099.3|6096.3|17
1591702500000|2020-06-09 11:35:00|6101.8|6098.8|6105.8|6102.8|6106.8|6103.8|6101.3|6098.3|26
1591702800000|2020-06-09 11:40:00|6105.3|6102.3|6106.8|6103.8|6110.3|6107.3|6105.3|6102.3|38
1591703100000|2020-06-09 11:45:00|6107.8|6104.8|6109.8|6106.8|6111.8|6108.8|6106.8|6103.8|88
1591703400000|2020-06-09 11:50:00|6109.3|6106.3|6105.3|6102.3|6109.3|6106.3|6104.8|6101.8|60
1591703700000|2020-06-09 11:55:00|6104.8|6101.8|6099.8|6096.8|6106.8|6103.8|6099.8|6096.8|66
1591704000000|2020-06-09 12:00:00|6099.3|6096.3|6096.8|6093.8|6101.8|6098.8|6093.8|6090.8|172
1591704300000|2020-06-09 12:05:00|6097.3|6094.3|6099.8|6096.8|6100.8|6097.8|6096.8|6093.8|48
1591704600000|2020-06-09 12:10:00|6100.8|6097.8|6101.8|6098.8|6103.8|6100.8|6099.3|6096.3|79
1591704900000|2020-06-09 12:15:00|6101.3|6098.3|6103.3|6100.3|6105.8|6102.8|6100.3|6097.3|57
1591705200000|2020-06-09 12:20:00|6103.8|6100.8|6106.8|6103.8|6109.8|6106.8|6103.8|6100.8|71
1591705500000|2020-06-09 12:25:00|6107.3|6104.3|6106.3|6103.3|6109.3|6106.3|6105.3|6102.3|192
1591705800000|2020-06-09 12:30:00|6105.8|6102.8|6106.8|6103.8|6109.8|6106.8|6103.8|6100.8|164
1591706100000|2020-06-09 12:35:00|6107.8|6104.8|6104.3|6101.3|6108.3|6105.3|6102.8|6099.8|61
1591706400000|2020-06-09 12:40:00|6104.8|6101.8|6102.3|6099.3|6104.8|6101.8|6099.3|6096.3|64
1591706700000|2020-06-09 12:45:00|6101.8|6098.8|6099.8|6096.8|6101.8|6098.8|6097.8|6094.8|79
1591707000000|2020-06-09 12:50:00|6100.8|6097.8|6104.8|6101.8|6105.8|6102.8|6100.8|6097.8|37
1591707300000|2020-06-09 12:55:00|6104.3|6101.3|6098.8|6095.8|6104.3|6101.3|6098.3|6095.3|32
1591707600000|2020-06-09 13:00:00|6097.8|6094.8|6096.8|6093.8|6100.8|6097.8|6096.3|6093.3|72
1591707900000|2020-06-09 13:05:00|6096.3|6093.3|6095.8|6092.8|6097.3|6094.3|6094.8|6091.8|35
1591708200000|2020-06-09 13:10:00|6096.8|6093.8|6099.3|6096.3|6099.8|6096.8|6094.8|6091.8|36
1591708500000|2020-06-09 13:15:00|6099.8|6096.8|6100.8|6097.8|6101.8|6098.8|6098.3|6095.3|27
1591708800000|2020-06-09 13:20:00|6100.3|6097.3|6099.8|6096.8|6101.8|6098.8|6098.8|6095.8|118
1591709100000|2020-06-09 13:25:00|6100.3|6097.3|6098.8|6095.8|6101.8|6098.8|6097.8|6094.8|230
1591709400000|2020-06-09 13:30:00|6099.3|6096.3|6097.3|6094.3|6100.3|6097.3|6090.3|6087.3|191
1591709700000|2020-06-09 13:35:00|6096.8|6093.8|6095.8|6092.8|6107.3|6104.3|6093.8|6090.8|98
1591710000000|2020-06-09 13:40:00|6095.3|6092.3|6101.3|6098.3|6102.8|6099.8|6093.3|6090.3|67
1591710300000|2020-06-09 13:45:00|6101.8|6098.8|6093.3|6090.3|6102.8|6099.8|6093.3|6090.3|80
1591710600000|2020-06-09 13:50:00|6092.8|6089.8|6096.8|6093.8|6096.8|6093.8|6088.8|6085.8|110
1591710900000|2020-06-09 13:55:00|6097.3|6094.3|6090.3|6087.3|6098.8|6095.8|6089.3|6086.3|148
1591711200000|2020-06-09 14:00:00|6089.8|6086.8|6086.8|6083.8|6090.8|6087.8|6082.3|6079.3|151
1591711500000|2020-06-09 14:05:00|6086.3|6083.3|6083.3|6080.3|6086.8|6083.8|6080.8|6077.8|101
1591711800000|2020-06-09 14:10:00|6082.8|6079.8|6079.8|6076.8|6083.8|6080.8|6078.3|6075.3|84
1591712100000|2020-06-09 14:15:00|6078.8|6075.8|6086.3|6083.3|6086.3|6083.3|6078.8|6075.8|166
1591712400000|2020-06-09 14:20:00|6085.8|6082.8|6090.8|6087.8|6092.3|6089.3|6084.8|6081.8|201
1591712700000|2020-06-09 14:25:00|6089.8|6086.8|6087.8|6084.8|6089.8|6086.8|6085.3|6082.3|152
1591713000000|2020-06-09 14:30:00|6088.8|6085.8|6086.8|6083.8|6089.8|6086.8|6085.8|6082.8|120
1591713300000|2020-06-09 14:35:00|6086.3|6083.3|6087.3|6084.3|6090.8|6087.8|6084.8|6081.8|56
1591713600000|2020-06-09 14:40:00|6087.8|6084.8|6092.8|6089.8|6093.3|6090.3|6086.8|6083.8|79
1591713900000|2020-06-09 14:45:00|6093.3|6090.3|6099.8|6096.8|6099.8|6096.8|6091.3|6088.3|140
1591714200000|2020-06-09 14:50:00|6100.8|6097.8|6104.8|6101.8|6106.8|6103.8|6099.8|6096.8|183
1591714500000|2020-06-09 14:55:00|6103.8|6100.8|6098.3|6095.3|6104.3|6101.3|6098.3|6095.3|225
1591714800000|2020-06-09 15:00:00|6097.8|6094.8|6096.8|6093.8|6097.8|6094.8|6090.8|6087.8|227
1591715100000|2020-06-09 15:05:00|6095.8|6092.8|6095.3|6092.3|6096.8|6093.8|6092.8|6089.8|152
1591715400000|2020-06-09 15:10:00|6095.8|6092.8|6094.8|6091.8|6099.8|6096.8|6091.8|6088.8|82
1591715700000|2020-06-09 15:15:00|6095.3|6092.3|6089.3|6086.3|6095.8|6092.8|6087.3|6084.3|85
1591716000000|2020-06-09 15:20:00|6088.8|6085.8|6090.8|6087.8|6092.3|6089.3|6086.8|6083.8|82
1591716300000|2020-06-09 15:25:00|6090.3|6087.3|6085.3|6082.3|6092.3|6089.3|6084.8|6081.8|83
1591716600000|2020-06-09 15:30:00|6084.8|6081.8|6084.8|6081.8|6087.8|6084.8|6082.3|6079.3|103
1591716900000|2020-06-09 15:35:00|6085.3|6082.3|6077.3|6074.3|6085.3|6082.3|6074.8|6071.8|147
1591717200000|2020-06-09 15:40:00|6076.8|6073.8|6081.3|6078.3|6082.3|6079.3|6076.8|6073.8|44
1591717500000|2020-06-09 15:45:00|6080.8|6077.8|6078.3|6075.3|6082.8|6079.8|6076.8|6073.8|58
1591717800000|2020-06-09 15:50:00|6077.8|6074.8|6079.3|6076.3|6080.8|6077.8|6077.8|6074.8|24
1591718100000|2020-06-09 15:55:00|6079.8|6076.8|6079.3|6076.3|6080.3|6077.3|6077.8|6074.8|32
1591718400000|2020-06-09 16:00:00|6078.8|6075.8|6075.3|6072.3|6079.8|6076.8|6074.3|6071.3|53
1591718700000|2020-06-09 16:05:00|6075.8|6072.8|6078.3|6075.3|6078.8|6075.8|6073.8|6070.8|24
1591719000000|2020-06-09 16:10:00|6078.8|6075.8|6078.3|6075.3|6080.3|6077.3|6077.8|6074.8|19
1591719300000|2020-06-09 16:15:00|6078.8|6075.8|6078.3|6075.3|6080.3|6077.3|6077.8|6074.8|11
1591719600000|2020-06-09 16:20:00|6078.8|6075.8|6078.8|6075.8|6080.8|6077.8|6078.3|6075.3|25
1591719900000|2020-06-09 16:25:00|6079.3|6076.3|6078.3|6075.3|6080.8|6077.8|6077.3|6074.3|24
1591720200000|2020-06-09 16:30:00|6078.8|6075.8|6079.3|6076.3|6081.8|6078.8|6078.3|6075.3|33
1591720500000|2020-06-09 16:35:00|6078.8|6075.8|6081.3|6078.3|6082.8|6079.8|6077.8|6074.8|36
1591720800000|2020-06-09 16:40:00|6080.8|6077.8|6080.3|6077.3|6081.3|6078.3|6078.8|6075.8|27
1591721100000|2020-06-09 16:45:00|6080.8|6077.8|6078.8|6075.8|6081.3|6078.3|6078.8|6075.8|29
1591721400000|2020-06-09 16:50:00|6079.3|6076.3|6081.3|6078.3|6081.8|6078.8|6078.8|6075.8|23
1591721700000|2020-06-09 16:55:00|6081.8|6078.8|6082.3|6079.3|6082.8|6079.8|6079.3|6076.3|39
1591722000000|2020-06-09 17:00:00|6081.8|6078.8|6082.8|6079.8|6083.8|6080.8|6081.8|6078.8|38
1591722300000|2020-06-09 17:05:00|6083.3|6080.3|6087.8|6084.8|6087.8|6084.8|6083.3|6080.3|104
1591722600000|2020-06-09 17:10:00|6088.8|6085.8|6086.3|6083.3|6088.8|6085.8|6085.8|6082.8|46
1591722900000|2020-06-09 17:15:00|6086.8|6083.8|6088.8|6085.8|6089.3|6086.3|6085.8|6082.8|9
1591723200000|2020-06-09 17:20:00|6089.3|6086.3|6095.3|6092.3|6095.3|6092.3|6088.8|6085.8|38
1591723500000|2020-06-09 17:25:00|6094.8|6091.8|6095.8|6092.8|6096.3|6093.3|6094.8|6091.8|9
1591723800000|2020-06-09 17:30:00|6096.3|6093.3|6095.8|6092.8|6096.8|6093.8|6095.8|6092.8|8
1591724100000|2020-06-09 17:35:00|6095.3|6092.3|6093.3|6090.3|6095.3|6092.3|6092.8|6089.8|32
1591724400000|2020-06-09 17:40:00|6093.8|6090.8|6099.3|6096.3|6099.3|6096.3|6093.8|6090.8|32
1591724700000|2020-06-09 17:45:00|6098.8|6095.8|6095.8|6092.8|6098.8|6095.8|6095.3|6092.3|46
1591725000000|2020-06-09 17:50:00|6095.3|6092.3|6092.8|6089.8|6098.3|6095.3|6091.8|6088.8|189
1591725300000|2020-06-09 17:55:00|6092.3|6089.3|6091.8|6088.8|6094.8|6091.8|6090.8|6087.8|405
1591725600000|2020-06-09 18:00:00|6092.3|6089.3|6088.8|6085.8|6093.8|6090.8|6086.8|6083.8|575
1591725900000|2020-06-09 18:05:00|6089.3|6086.3|6085.8|6082.8|6090.8|6087.8|6085.3|6082.3|440
1591726200000|2020-06-09 18:10:00|6085.3|6082.3|6088.3|6085.3|6089.8|6086.8|6085.3|6082.3|347
1591726500000|2020-06-09 18:15:00|6088.8|6085.8|6084.8|6081.8|6089.8|6086.8|6084.8|6081.8|92
1591726800000|2020-06-09 18:20:00|6083.8|6080.8|6083.8|6080.8|6085.8|6082.8|6081.3|6078.3|352
1591727100000|2020-06-09 18:25:00|6084.3|6081.3|6087.8|6084.8|6088.8|6085.8|6084.3|6081.3|168
1591727400000|2020-06-09 18:30:00|6087.3|6084.3|6089.8|6086.8|6090.8|6087.8|6086.3|6083.3|237
1591727700000|2020-06-09 18:35:00|6089.3|6086.3|6087.3|6084.3|6089.3|6086.3|6083.8|6080.8|127
1591728000000|2020-06-09 18:40:00|6087.8|6084.8|6091.8|6088.8|6092.8|6089.8|6087.3|6084.3|34
1591728300000|2020-06-09 18:45:00|6092.3|6089.3|6095.3|6092.3|6095.8|6092.8|6089.8|6086.8|45
1591728600000|2020-06-09 18:50:00|6095.8|6092.8|6096.3|6093.3|6096.8|6093.8|6093.8|6090.8|23
1591728900000|2020-06-09 18:55:00|6095.8|6092.8|6096.3|6093.3|6096.8|6093.8|6091.3|6088.3|46
1591729200000|2020-06-09 19:00:00|6096.8|6093.8|6094.8|6091.8|6098.8|6095.8|6094.8|6091.8|62
1591729500000|2020-06-09 19:05:00|6093.8|6090.8|6098.8|6095.8|6099.3|6096.3|6091.8|6088.8|257
1591729800000|2020-06-09 19:10:00|6099.3|6096.3|6102.8|6099.8|6103.8|6100.8|6097.3|6094.3|420
1591730100000|2020-06-09 19:15:00|6103.8|6100.8|6104.8|6101.8|6106.8|6103.8|6102.8|6099.8|132
1591730400000|2020-06-09 19:20:00|6104.3|6101.3|6109.8|6106.8|6112.8|6109.8|6104.3|6101.3|444
1591730700000|2020-06-09 19:25:00|6110.3|6107.3|6113.3|6110.3|6114.3|6111.3|6109.8|6106.8|304
1591731000000|2020-06-09 19:30:00|6112.8|6109.8|6107.3|6104.3|6114.3|6111.3|6107.3|6104.3|148
1591731300000|2020-06-09 19:35:00|6106.8|6103.8|6111.8|6108.8|6112.3|6109.3|6105.8|6102.8|213
1591731600000|2020-06-09 19:40:00|6112.3|6109.3|6108.3|6105.3|6114.3|6111.3|6107.8|6104.8|84
1591731900000|2020-06-09 19:45:00|6107.8|6104.8|6098.3|6095.3|6107.8|6104.8|6097.8|6094.8|92
1591732200000|2020-06-09 19:50:00|6098.8|6095.8|6088.8|6085.8|6098.8|6095.8|6087.8|6084.8|172
1591732500000|2020-06-09 19:55:00|6089.3|6086.3|6088.8|6085.8|6096.8|6093.8|6088.8|6085.8|226
1591732800000|2020-06-09 20:00:00|6089.3|6086.3|6094.3|6091.3|6095.3|6092.3|6089.3|6086.3|116
1591733100000|2020-06-09 20:05:00|6094.8|6091.8|6088.8|6085.8|6095.8|6092.8|6087.3|6084.3|270
1591733400000|2020-06-09 20:10:00|6088.3|6085.3|6092.3|6089.3|6092.8|6089.8|6088.3|6085.3|178
1591733700000|2020-06-09 20:15:00|6092.8|6089.8|6091.8|6088.8|6093.8|6090.8|6090.8|6087.8|319
1591734000000|2020-06-09 20:20:00|6091.3|6088.3|6092.8|6089.8|6092.8|6089.8|6091.3|6088.3|59
1591734300000|2020-06-09 20:25:00|6091.8|6088.8|6092.3|6089.3|6092.8|6089.8|6090.8|6087.8|47
1591734600000|2020-06-09 20:30:00|6091.8|6088.8|6091.3|6088.3|6094.3|6091.3|6089.3|6086.3|316
1591734900000|2020-06-09 20:35:00|6091.8|6088.8|6094.8|6091.8|6095.8|6092.8|6091.3|6088.3|204
1591735200000|2020-06-09 20:40:00|||||||||2
1591735500000|2020-06-09 20:45:00|6096.8|6093.8|6097.3|6094.3|6098.3|6095.3|6095.8|6092.8|115
1591735800000|2020-06-09 20:50:00|6095.8|6092.8|6097.8|6094.8|6097.8|6094.8|6095.3|6092.3|39
1591736100000|2020-06-09 20:55:00|6097.3|6094.3|6097.8|6094.8|6099.8|6096.8|6096.8|6093.8|33
1591736400000|2020-06-09 21:00:00|6099.1|6095.1|6098.7|6094.7|6099.1|6095.1|6098.2|6094.2|0
1591736700000|2020-06-09 21:05:00|6098.5|6094.5|6099.6|6095.6|6100.5|6096.5|6098.5|6094.5|0
1591737000000|2020-06-09 21:10:00|6099.9|6095.9|6099.6|6095.6|6100.5|6096.5|6099.6|6095.6|0
1591737300000|2020-06-09 21:15:00|6100|6096|6100.4|6096.4|6100.4|6096.4|6100|6096|0
1591737600000|2020-06-09 21:20:00|6100.6|6096.6|6100.2|6096.2|6100.6|6096.6|6099.5|6095.5|0
1591737900000|2020-06-09 21:25:00|6100.5|6096.5|6099.3|6095.3|6100.8|6096.8|6099.3|6095.3|0
1591738200000|2020-06-09 21:30:00|6098.9|6094.9|6099|6095|6099.1|6095.1|6098.5|6094.5|0
1591738500000|2020-06-09 21:35:00|6099.3|6095.3|6098.9|6094.9|6099.3|6095.3|6098.7|6094.7|0
1591738800000|2020-06-09 21:40:00|6099.2|6095.2|6099.4|6095.4|6099.4|6095.4|6099.2|6095.2|0
1591739100000|2020-06-09 21:45:00|6099|6095|6099.7|6095.7|6099.9|6095.9|6098.9|6094.9|0
1591739400000|2020-06-09 21:50:00|6100|6096|6103.8|6099.8|6103.9|6099.9|6100|6096|0
1591739700000|2020-06-09 21:55:00|6104|6100|6101.8|6097.8|6105.2|6101.2|6101.8|6097.8|0
1591740000000|2020-06-09 22:00:00|6100.6|6096.6|6103.8|6099.8|6104.1|6100.1|6100.6|6096.6|0
1591740300000|2020-06-09 22:05:00|6103.4|6099.4|6104.2|6100.2|6104.7|6100.7|6102.6|6098.6|0
1591740600000|2020-06-09 22:10:00|6104.4|6100.4|6103.3|6099.3|6106.2|6102.2|6102.7|6098.7|0
1591740900000|2020-06-09 22:15:00|6102.9|6098.9|6104.3|6100.3|6104.5|6100.5|6102.9|6098.9|0
1591741200000|2020-06-09 22:20:00|6104.5|6100.5|6104.7|6100.7|6105.6|6101.6|6103.9|6099.9|0
1591741500000|2020-06-09 22:25:00|6105.1|6101.1|6104.1|6100.1|6105.4|6101.4|6103.7|6099.7|0
1591741800000|2020-06-09 22:30:00|6104.5|6100.5|6101.8|6097.8|6104.5|6100.5|6101|6097|0
1591742100000|2020-06-09 22:35:00|6102|6098|6107.9|6103.9|6107.9|6103.9|6100.8|6096.8|0
1591742400000|2020-06-09 22:40:00|6107|6103|6110|6106|6110.4|6106.4|6106|6102|0
1591742700000|2020-06-09 22:45:00|6109.8|6105.8|6110.1|6106.1|6111.2|6107.2|6109.2|6105.2|0
1591743000000|2020-06-09 22:50:00|6110.3|6106.3|6111|6107|6111.9|6107.9|6109.7|6105.7|0
1591743300000|2020-06-09 22:55:00|6110.6|6106.6|6109|6105|6111.2|6107.2|6109|6105|0
1591743600000|2020-06-09 23:00:00|6109.5|6105.5|6109.7|6105.7|6110.2|6106.2|6107.3|6103.3|0
1591743900000|2020-06-09 23:05:00|6109.4|6105.4|6106.1|6102.1|6109.7|6105.7|6106.1|6102.1|0
1591744200000|2020-06-09 23:10:00|6105.4|6101.4|6100.8|6096.8|6105.5|6101.5|6100.4|6096.4|0
1591744500000|2020-06-09 23:15:00|6100.6|6096.6|6100.9|6096.9|6101.8|6097.8|6100|6096|0
1591744800000|2020-06-09 23:20:00|6100.8|6096.8|6103.5|6099.5|6103.5|6099.5|6099.8|6095.8|0
1591745100000|2020-06-09 23:25:00|6103|6099|6106.3|6102.3|6106.3|6102.3|6102.6|6098.6|0
1591745400000|2020-06-09 23:30:00|6105.9|6101.9|6111.2|6107.2|6111.6|6107.6|6104.4|6100.4|0
1591745700000|2020-06-09 23:35:00|6111.7|6107.7|6110|6106|6112.4|6108.4|6108.9|6104.9|0
1591746000000|2020-06-09 23:40:00|6109.8|6105.8|6103.8|6099.8|6110.5|6106.5|6102.5|6098.5|0
1591746300000|2020-06-09 23:45:00|6103.5|6099.5|6103.3|6099.3|6105.9|6101.9|6102.5|6098.5|0
1591746600000|2020-06-09 23:50:00|6104.3|6102.3|6103.3|6101.3|6110.8|6108.8|6095.8|6093.8|1284
1591746900000|2020-06-09 23:55:00|6104.3|6102.3|6100.3|6098.3|6107.3|6105.3|6098.3|6096.3|443
1591747200000|2020-06-10 00:00:00|6099.8|6097.8|6093.8|6092.8|6101.3|6099.8|6092.8|6091.8|823
1591747500000|2020-06-10 00:05:00|6094.3|6093.3|6100.3|6099.3|6107.8|6106.8|6094.3|6093.3|735
1591747800000|2020-06-10 00:10:00|6099.8|6098.8|6088.8|6087.8|6099.8|6098.8|6087.8|6086.8|542
1591748100000|2020-06-10 00:15:00|6089.8|6088.8|6103.8|6102.8|6104.8|6103.8|6089.8|6088.8|717
1591748400000|2020-06-10 00:20:00|6103.3|6102.3|6108.8|6107.8|6112.8|6111.8|6099.8|6098.8|545
1591748700000|2020-06-10 00:25:00|6108.3|6107.3|6114.8|6113.8|6116.8|6115.8|6100.8|6099.8|485
1591749000000|2020-06-10 00:30:00|6115.8|6114.8|6119.8|6118.8|6120.8|6119.8|6110.8|6109.8|501
1591749300000|2020-06-10 00:35:00|6120.3|6119.3|6122.8|6121.8|6123.8|6122.8|6114.8|6113.8|313
1591749600000|2020-06-10 00:40:00|6122.3|6121.3|6126.8|6125.8|6127.8|6126.8|6120.8|6119.8|415
1591749900000|2020-06-10 00:45:00|6127.8|6126.8|6123.8|6122.8|6127.8|6126.8|6119.8|6118.8|288
1591750200000|2020-06-10 00:50:00|6124.8|6123.8|6133.3|6132.3|6134.8|6133.8|6123.8|6122.8|285
1591750500000|2020-06-10 00:55:00|6133.8|6132.8|6135.8|6134.8|6138.8|6137.8|6131.8|6130.8|181
1591750800000|2020-06-10 01:00:00|6136.8|6135.8|6135.8|6134.8|6137.8|6136.8|6130.8|6129.8|242
1591751100000|2020-06-10 01:05:00|6136.3|6135.3|6142.8|6141.8|6147.8|6146.8|6135.8|6134.8|388
1591751400000|2020-06-10 01:10:00|6143.3|6142.3|6148.8|6147.8|6151.8|6150.8|6143.3|6142.3|248
1591751700000|2020-06-10 01:15:00|6148.3|6147.3|6157.8|6156.8|6158.8|6157.8|6147.8|6146.8|495
1591752000000|2020-06-10 01:20:00|6158.8|6157.8|6157.3|6156.3|6160.8|6159.8|6152.3|6151.3|314
1591752300000|2020-06-10 01:25:00|6156.8|6155.8|6166.3|6165.3|6167.8|6166.8|6154.8|6153.8|233
1591752600000|2020-06-10 01:30:00|6165.8|6164.8|6161.8|6160.8|6169.8|6168.8|6159.8|6158.8|281
1591752900000|2020-06-10 01:35:00|6162.3|6161.3|6167.8|6166.8|6170.3|6169.3|6162.3|6161.3|265
1591753200000|2020-06-10 01:40:00|6168.8|6167.8|6163.3|6162.3|6172.3|6171.3|6162.8|6161.8|278
1591753500000|2020-06-10 01:45:00|6162.8|6161.8|6170.3|6169.3|6171.8|6170.8|6158.8|6157.8|235
1591753800000|2020-06-10 01:50:00|6170.8|6169.8|6170.3|6169.3|6173.3|6172.3|6169.3|6168.3|224
1591754100000|2020-06-10 01:55:00|6169.8|6168.8|6168.3|6167.3|6170.8|6169.8|6163.3|6162.3|204
1591754400000|2020-06-10 02:00:00|6167.8|6166.8|6178.8|6177.8|6179.8|6178.8|6167.8|6166.8|309
1591754700000|2020-06-10 02:05:00|6178.3|6177.3|6173.3|6172.3|6178.3|6177.3|6172.8|6171.8|206
1591755000000|2020-06-10 02:10:00|6173.8|6172.8|6178.8|6177.8|6179.3|6178.3|6171.8|6170.8|188
1591755300000|2020-06-10 02:15:00|6178.3|6177.3|6177.8|6176.8|6183.3|6182.3|6174.8|6173.8|279
1591755600000|2020-06-10 02:20:00|6179.8|6178.8|6176.3|6175.3|6179.8|6178.8|6172.3|6171.3|235
1591755900000|2020-06-10 02:25:00|6176.8|6175.8|6167.8|6166.8|6176.8|6175.8|6167.3|6166.3|189
1591756200000|2020-06-10 02:30:00|6168.8|6167.8|6170.8|6169.8|6175.8|6174.8|6167.8|6166.8|207
1591756500000|2020-06-10 02:35:00|6171.3|6170.3|6167.8|6166.8|6171.8|6170.8|6165.8|6164.8|331
1591756800000|2020-06-10 02:40:00|6167.3|6166.3|6171.8|6170.8|6174.8|6173.8|6167.3|6166.3|406
1591757100000|2020-06-10 02:45:00|6171.3|6170.3|6163.8|6162.8|6171.3|6170.3|6163.3|6162.3|193
1591757400000|2020-06-10 02:50:00|6162.8|6161.8|6159.8|6158.8|6162.8|6161.8|6158.8|6157.8|157
1591757700000|2020-06-10 02:55:00|6158.8|6157.8|6158.8|6157.8|6159.8|6158.8|6157.8|6156.8|174
1591758000000|2020-06-10 03:00:00|6157.8|6156.8|6161.3|6160.3|6161.8|6160.8|6156.8|6155.8|309
1591758300000|2020-06-10 03:05:00|6160.8|6159.8|6163.8|6162.8|6167.3|6166.3|6160.8|6159.8|166
1591758600000|2020-06-10 03:10:00|6164.3|6163.3|6171.8|6170.8|6173.8|6172.8|6164.3|6163.3|253
1591758900000|2020-06-10 03:15:00|6172.8|6171.8|6164.3|6163.3|6172.8|6171.8|6163.8|6162.8|179
1591759200000|2020-06-10 03:20:00|6164.8|6163.8|6155.8|6154.8|6166.3|6165.3|6154.8|6153.8|229
1591759500000|2020-06-10 03:25:00|6156.3|6155.3|6159.3|6158.3|6159.3|6158.3|6155.8|6154.8|169
1591759800000|2020-06-10 03:30:00|6158.8|6157.8|6160.8|6159.8|6163.3|6162.3|6157.8|6156.8|125
1591760100000|2020-06-10 03:35:00|6161.3|6160.3|6163.8|6162.8|6167.8|6166.8|6160.8|6159.8|173
1591760400000|2020-06-10 03:40:00|6163.3|6162.3|6165.8|6164.8|6166.8|6165.8|6157.8|6156.8|186
1591760700000|2020-06-10 03:45:00|6166.8|6165.8|6162.8|6161.8|6167.8|6166.8|6160.8|6159.8|132
1591761000000|2020-06-10 03:50:00|6162.3|6161.3|6164.8|6163.8|6166.3|6165.3|6158.8|6157.8|177
1591761300000|2020-06-10 03:55:00|6165.3|6164.3|6172.8|6171.8|6174.3|6173.3|6164.8|6163.8|267
1591761600000|2020-06-10 04:00:00|6171.8|6170.8|6168.8|6167.8|6174.8|6173.8|6167.3|6166.3|146
1591761900000|2020-06-10 04:05:00|6169.3|6168.3|6156.8|6155.8|6170.8|6169.8|6155.8|6154.8|359
1591762200000|2020-06-10 04:10:00|6157.3|6156.3|6154.8|6153.8|6157.8|6156.8|6146.8|6145.8|623
1591762500000|2020-06-10 04:15:00|6155.8|6154.8|6149.8|6148.8|6155.8|6154.8|6145.8|6144.8|212
1591762800000|2020-06-10 04:20:00|6148.8|6147.8|6157.8|6156.8|6158.3|6157.3|6148.8|6147.8|267
1591763100000|2020-06-10 04:25:00|6158.3|6157.3|6158.3|6157.3|6159.8|6158.8|6155.8|6154.8|169
1591763400000|2020-06-10 04:30:00|6157.8|6156.8|6157.8|6156.8|6159.8|6158.8|6156.8|6155.8|196
1591763700000|2020-06-10 04:35:00|6158.3|6157.3|6158.8|6157.8|6158.8|6157.8|6156.8|6155.8|137
1591764000000|2020-06-10 04:40:00|6159.8|6158.8|6163.8|6162.8|6165.8|6164.8|6157.8|6156.8|242
1591764300000|2020-06-10 04:45:00|6164.3|6163.3|6166.3|6165.3|6167.8|6166.8|6162.8|6161.8|224
1591764600000|2020-06-10 04:50:00|6166.8|6165.8|6172.8|6171.8|6174.8|6173.8|6166.8|6165.8|593
1591764900000|2020-06-10 04:55:00|6171.8|6170.8|6172.8|6171.8|6172.8|6171.8|6169.8|6168.8|153
1591765200000|2020-06-10 05:00:00|6171.8|6170.8|6168.8|6167.8|6171.8|6170.8|6166.8|6165.8|212
1591765500000|2020-06-10 05:05:00|6168.3|6167.3|6166.8|6165.8|6168.3|6167.3|6163.8|6162.8|195
1591765800000|2020-06-10 05:10:00|6167.3|6166.3|6159.8|6158.8|6167.8|6166.8|6158.8|6157.8|277
1591766100000|2020-06-10 05:15:00|6160.3|6159.3|6163.8|6162.8|6164.8|6163.8|6159.8|6158.8|282
1591766400000|2020-06-10 05:20:00|6164.8|6163.8|6156.8|6155.8|6166.8|6165.8|6156.8|6155.8|345
1591766700000|2020-06-10 05:25:00|6155.8|6154.8|6158.8|6157.8|6159.8|6158.8|6151.8|6150.8|323
1591767000000|2020-06-10 05:30:00|6158.3|6157.3|6157.8|6156.8|6160.3|6159.3|6155.8|6154.8|331
1591767300000|2020-06-10 05:35:00|6156.8|6155.8|6158.3|6157.3|6163.8|6162.8|6153.8|6152.8|497
1591767600000|2020-06-10 05:40:00|6158.8|6157.8|6166.8|6165.8|6166.8|6165.8|6158.8|6157.8|288
1591767900000|2020-06-10 05:45:00|6167.3|6166.3|6165.8|6164.8|6167.8|6166.8|6161.8|6160.8|356
1591768200000|2020-06-10 05:50:00|6164.8|6163.8|6164.8|6163.8|6166.8|6165.8|6162.8|6161.8|311
1591768500000|2020-06-10 05:55:00|6163.8|6162.8|6164.8|6163.8|6168.3|6167.3|6163.8|6162.8|296
1591768800000|2020-06-10 06:00:00|6165.3|6163.3|6148.3|6146.3|6170.3|6168.3|6148.3|6146.3|1352
1591769100000|2020-06-10 06:05:00|6147.8|6145.8|6134.3|6132.3|6150.3|6148.3|6134.3|6132.3|3036
1591769400000|2020-06-10 06:10:00|6135.8|6133.8|6137.3|6135.3|6144.3|6142.3|6135.8|6133.8|2380
1591769700000|2020-06-10 06:15:00|6138.3|6136.3|6136.8|6134.8|6140.3|6138.3|6134.3|6132.3|671
1591770000000|2020-06-10 06:20:00|6136.3|6134.3|6125.3|6123.3|6136.3|6134.3|6124.3|6122.3|730
1591770300000|2020-06-10 06:25:00|6125.8|6123.8|6130.3|6128.3|6132.3|6130.3|6125.3|6123.3|836
1591770600000|2020-06-10 06:30:00|6130.7|6126.3|6125.5|6121.5|6131.6|6127.6|6125.1|6121.1|11
1591770900000|2020-06-10 06:35:00|6125.3|6121.3|6124.7|6120.7|6126.5|6122.5|6123|6119|0
1591771200000|2020-06-10 06:40:00|6124.3|6120.3|6128.3|6124.3|6129.2|6125.2|6123.9|6119.9|0
1591771500000|2020-06-10 06:45:00|6127.9|6123.9|6133.1|6129.1|6133.1|6129.1|6127.9|6123.9|0
1591771800000|2020-06-10 06:50:00|6133.8|6129.8|6134.6|6130.6|6134.9|6130.9|6133.1|6129.1|0
1591772100000|2020-06-10 06:55:00|6134.2|6130.2|6133.4|6129.4|6136|6132|6132.3|6128.3|0
1591772400000|2020-06-10 07:00:00|6133.5|6129.5|6143.8|6139.8|6143.8|6139.8|6131.3|6127.3|0
1591772700000|2020-06-10 07:05:00|6143.3|6139.3|6147.7|6143.7|6150.6|6146.6|6143.3|6139.3|0
1591773000000|2020-06-10 07:10:00|6148.5|6144.5|6142.8|6139.8|6148.6|6144.6|6140.8|6137.8|435
1591773300000|2020-06-10 07:15:00|6143.3|6140.3|6139.8|6136.8|6143.8|6140.8|6136.3|6133.3|141
1591773600000|2020-06-10 07:20:00|6139.3|6136.3|6135.3|6132.3|6139.8|6136.8|6133.8|6130.8|41
1591773900000|2020-06-10 07:25:00|6135.8|6132.8|6139.8|6136.8|6139.8|6136.8|6135.3|6132.3|19
1591774200000|2020-06-10 07:30:00|6139.3|6136.3|6133.3|6130.3|6139.8|6136.8|6132.8|6129.8|40
1591774500000|2020-06-10 07:35:00|6132.8|6129.8|6132.3|6129.3|6134.8|6131.8|6131.3|6128.3|35
1591774800000|2020-06-10 07:40:00|6131.8|6128.8|6133.8|6130.8|6133.8|6130.8|6127.8|6124.8|240
1591775100000|2020-06-10 07:45:00|6134.3|6131.3|6130.3|6127.3|6134.8|6131.8|6128.8|6125.8|33
1591775400000|2020-06-10 07:50:00|6131.3|6128.3|6131.8|6128.8|6135.3|6132.3|6131.3|6128.3|24
1591775700000|2020-06-10 07:55:00|6131.3|6128.3|6134.8|6131.8|6134.8|6131.8|6131.3|6128.3|54
1591776000000|2020-06-10 08:00:00|6134.3|6131.3|6126.8|6123.8|6134.3|6131.3|6126.8|6123.8|44
1591776300000|2020-06-10 08:05:00|6126.3|6123.3|6129.8|6126.8|6130.3|6127.3|6124.8|6121.8|59
1591776600000|2020-06-10 08:10:00|6129.3|6126.3|6131.8|6128.8|6132.3|6129.3|6125.3|6122.3|92
1591776900000|2020-06-10 08:15:00|6131.3|6128.3|6133.3|6130.3|6135.3|6132.3|6131.3|6128.3|86
1591777200000|2020-06-10 08:20:00|6132.8|6129.8|6127.3|6124.3|6133.3|6130.3|6126.8|6123.8|22
1591777500000|2020-06-10 08:25:00|6127.8|6124.8|6126.8|6123.8|6129.8|6126.8|6125.3|6122.3|65
1591777800000|2020-06-10 08:30:00|6126.3|6123.3|6127.8|6124.8|6127.8|6124.8|6123.8|6120.8|29
1591778100000|2020-06-10 08:35:00|6128.3|6125.3|6127.8|6124.8|6128.8|6125.8|6126.3|6123.3|43
1591778400000|2020-06-10 08:40:00|6127.3|6124.3|6124.3|6121.3|6127.8|6124.8|6122.8|6119.8|53
1591778700000|2020-06-10 08:45:00|6124.8|6121.8|6119.3|6116.3|6124.8|6121.8|6119.3|6116.3|33
1591779000000|2020-06-10 08:50:00|6119.8|6116.8|6115.8|6112.8|6120.8|6117.8|6115.8|6112.8|47
1591779300000|2020-06-10 08:55:00|6116.8|6113.8|6108.3|6105.3|6116.8|6113.8|6105.8|6102.8|112
1591779600000|2020-06-10 09:00:00|6107.8|6104.8|6086.8|6083.8|6107.8|6104.8|6084.8|6081.8|165
1591779900000|2020-06-10 09:05:00|6087.8|6084.8|6092.3|6089.3|6096.3|6093.3|6085.8|6082.8|93
1591780200000|2020-06-10 09:10:00|6092.8|6089.8|6095.8|6092.8|6096.8|6093.8|6091.8|6088.8|29
1591780500000|2020-06-10 09:15:00|6095.3|6092.3|6088.8|6085.8|6097.8|6094.8|6088.8|6085.8|39
1591780800000|2020-06-10 09:20:00|6089.3|6086.3|6091.3|6088.3|6095.3|6092.3|6088.8|6085.8|23
1591781100000|2020-06-10 09:25:00|6091.8|6088.8|6093.3|6090.3|6093.8|6090.8|6085.3|6082.3|124
1591781400000|2020-06-10 09:30:00|6093.8|6090.8|6096.8|6093.8|6097.8|6094.8|6092.8|6089.8|30
1591781700000|2020-06-10 09:35:00|6097.3|6094.3|6095.8|6092.8|6097.3|6094.3|6092.8|6089.8|28
1591782000000|2020-06-10 09:40:00|6095.3|6092.3|6097.8|6094.8|6098.8|6095.8|6090.8|6087.8|185
1591782300000|2020-06-10 09:45:00|6097.3|6094.3|6088.8|6085.8|6099.8|6096.8|6087.8|6084.8|353
1591782600000|2020-06-10 09:50:00|6089.8|6086.8|6088.3|6085.3|6089.8|6086.8|6085.8|6082.8|179
1591782900000|2020-06-10 09:55:00|6087.8|6084.8|6089.8|6086.8|6089.8|6086.8|6085.8|6082.8|99
1591783200000|2020-06-10 10:00:00|6090.3|6087.3|6080.8|6077.8|6090.8|6087.8|6080.8|6077.8|302
1591783500000|2020-06-10 10:05:00|6081.3|6078.3|6074.8|6071.8|6082.8|6079.8|6073.8|6070.8|217
1591783800000|2020-06-10 10:10:00|6075.3|6072.3|6070.8|6067.8|6078.8|6075.8|6069.8|6066.8|264
1591784100000|2020-06-10 10:15:00|6069.8|6066.8|6072.3|6069.3|6078.3|6075.3|6067.8|6064.8|188
1591784400000|2020-06-10 10:20:00|6072.8|6069.8|6075.8|6072.8|6077.8|6074.8|6071.8|6068.8|177
1591784700000|2020-06-10 10:25:00|6076.3|6073.3|6072.8|6069.8|6076.8|6073.8|6071.8|6068.8|163
1591785000000|2020-06-10 10:30:00|6073.3|6070.3|6075.8|6072.8|6076.8|6073.8|6072.8|6069.8|192
1591785300000|2020-06-10 10:35:00|6076.3|6073.3|6077.3|6074.3|6078.3|6075.3|6074.8|6071.8|35
1591785600000|2020-06-10 10:40:00|6076.8|6073.8|6081.3|6078.3|6081.3|6078.3|6076.3|6073.3|45
1591785900000|2020-06-10 10:45:00|6081.8|6078.8|6081.3|6078.3|6083.8|6080.8|6078.8|6075.8|58
1591786200000|2020-06-10 10:50:00|6080.8|6077.8|6083.8|6080.8|6087.3|6084.3|6080.8|6077.8|41
1591786500000|2020-06-10 10:55:00|6084.3|6081.3|6084.8|6081.8|6085.8|6082.8|6081.8|6078.8|528
1591786800000|2020-06-10 11:00:00|6083.8|6080.8|6084.8|6081.8|6086.8|6083.8|6082.8|6079.8|461
1591787100000|2020-06-10 11:05:00|6084.3|6081.3|6086.8|6083.8|6087.3|6084.3|6083.3|6080.3|44
1591787400000|2020-06-10 11:10:00|6085.8|6082.8|6088.8|6085.8|6090.3|6087.3|6083.8|6080.8|36
1591787700000|2020-06-10 11:15:00|6088.3|6085.3|6085.8|6082.8|6090.3|6087.3|6085.8|6082.8|380
1591788000000|2020-06-10 11:20:00|6086.8|6083.8|6087.3|6084.3|6088.3|6085.3|6081.8|6078.8|98
1591788300000|2020-06-10 11:25:00|6087.8|6084.8|6083.3|6080.3|6091.3|6088.3|6080.8|6077.8|196
1591788600000|2020-06-10 11:30:00|6083.8|6080.8|6083.8|6080.8|6086.8|6083.8|6083.3|6080.3|33
1591788900000|2020-06-10 11:35:00|6084.3|6081.3|6090.8|6087.8|6092.3|6089.3|6083.8|6080.8|616
1591789200000|2020-06-10 11:40:00|6090.3|6087.3|6087.8|6084.8|6090.3|6087.3|6086.8|6083.8|515
1591789500000|2020-06-10 11:45:00|6088.8|6085.8|6093.8|6090.8|6093.8|6090.8|6086.8|6083.8|290
1591789800000|2020-06-10 11:50:00|6093.3|6090.3|6089.3|6086.3|6093.8|6090.8|6087.8|6084.8|190
1591790100000|2020-06-10 11:55:00|6088.8|6085.8|6100.8|6097.8|6100.8|6097.8|6088.8|6085.8|166
1591790400000|2020-06-10 12:00:00|6100.3|6097.3|6096.8|6093.8|6100.8|6097.8|6095.8|6092.8|80
1591790700000|2020-06-10 12:05:00|6096.3|6093.3|6094.8|6091.8|6099.3|6096.3|6094.3|6091.3|337
1591791000000|2020-06-10 12:10:00|6093.8|6090.8|6096.3|6093.3|6098.8|6095.8|6093.8|6090.8|171
1591791300000|2020-06-10 12:15:00|6096.8|6093.8|6101.3|6098.3|6102.3|6099.3|6093.8|6090.8|199
1591791600000|2020-06-10 12:20:00|6100.8|6097.8|6103.8|6100.8|6104.8|6101.8|6099.8|6096.8|93
1591791900000|2020-06-10 12:25:00|6102.8|6099.8|6107.8|6104.8|6110.3|6107.3|6102.8|6099.8|357
1591792200000|2020-06-10 12:30:00|6106.8|6103.8|6106.8|6103.8|6110.8|6107.8|6105.3|6102.3|55
1591792500000|2020-06-10 12:35:00|6106.3|6103.3|6098.8|6095.8|6106.8|6103.8|6098.3|6095.3|35
1591792800000|2020-06-10 12:40:00|6099.3|6096.3|6098.8|6095.8|6099.8|6096.8|6097.3|6094.3|386
1591793100000|2020-06-10 12:45:00|6098.3|6095.3|6100.3|6097.3|6100.8|6097.8|6096.8|6093.8|321
1591793400000|2020-06-10 12:50:00|6100.8|6097.8|6104.8|6101.8|6107.8|6104.8|6100.3|6097.3|83
1591793700000|2020-06-10 12:55:00|6104.3|6101.3|6103.3|6100.3|6106.8|6103.8|6101.8|6098.8|235
1591794000000|2020-06-10 13:00:00|6102.8|6099.8|6099.8|6096.8|6107.3|6104.3|6099.3|6096.3|486
1591794300000|2020-06-10 13:05:00|6099.3|6096.3|6095.8|6092.8|6099.8|6096.8|6095.8|6092.8|335
1591794600000|2020-06-10 13:10:00|6096.8|6093.8|6092.8|6089.8|6097.3|6094.3|6092.8|6089.8|382
1591794900000|2020-06-10 13:15:00|6091.8|6088.8|6086.8|6083.8|6091.8|6088.8|6083.8|6080.8|190
1591795200000|2020-06-10 13:20:00|6086.3|6083.3|6085.8|6082.8|6088.8|6085.8|6083.3|6080.3|133
1591795500000|2020-06-10 13:25:00|6084.8|6081.8|6084.8|6081.8|6086.8|6083.8|6082.3|6079.3|383
1591795800000|2020-06-10 13:30:00|6085.3|6082.3|6084.3|6081.3|6091.8|6088.8|6081.8|6078.8|215
1591796100000|2020-06-10 13:35:00|6083.8|6080.8|6081.8|6078.8|6086.3|6083.3|6080.3|6077.3|66
1591796400000|2020-06-10 13:40:00|6080.8|6077.8|6077.8|6074.8|6084.3|6081.3|6073.8|6070.8|83
1591796700000|2020-06-10 13:45:00|6077.3|6074.3|6074.3|6071.3|6080.3|6077.3|6071.8|6068.8|72
1591797000000|2020-06-10 13:50:00|6073.8|6070.8|6068.8|6065.8|6074.8|6071.8|6067.3|6064.3|91
1591797300000|2020-06-10 13:55:00|6068.3|6065.3|6078.8|6075.8|6080.8|6077.8|6066.8|6063.8|112
1591797600000|2020-06-10 14:00:00|6079.3|6076.3|6080.3|6077.3|6082.3|6079.3|6078.8|6075.8|42
1591797900000|2020-06-10 14:05:00|6080.8|6077.8|6085.3|6082.3|6085.8|6082.8|6076.8|6073.8|86
1591798200000|2020-06-10 14:10:00|6084.8|6081.8|6071.3|6068.3|6084.8|6081.8|6068.3|6065.3|108
1591798500000|2020-06-10 14:15:00|6070.8|6067.8|6069.3|6066.3|6075.8|6072.8|6068.3|6065.3|130
1591798800000|2020-06-10 14:20:00|6068.8|6065.8|6068.3|6065.3|6071.3|6068.3|6063.8|6060.8|214
1591799100000|2020-06-10 14:25:00|6067.8|6064.8|6063.8|6060.8|6072.3|6069.3|6060.8|6057.8|162
1591799400000|2020-06-10 14:30:00|6063.3|6060.3|6069.3|6066.3|6071.8|6068.8|6059.8|6056.8|75
1591799700000|2020-06-10 14:35:00|6069.8|6066.8|6075.3|6072.3|6076.3|6073.3|6068.3|6065.3|62
1591800000000|2020-06-10 14:40:00|6075.8|6072.8|6069.8|6066.8|6076.8|6073.8|6069.3|6066.3|59
1591800300000|2020-06-10 14:45:00|6070.8|6067.8|6067.3|6064.3|6072.3|6069.3|6066.8|6063.8|131
1591800600000|2020-06-10 14:50:00|6067.8|6064.8|6060.3|6057.3|6070.3|6067.3|6060.3|6057.3|66
1591800900000|2020-06-10 14:55:00|6059.3|6056.3|6066.3|6063.3|6066.3|6063.3|6058.3|6055.3|139
1591801200000|2020-06-10 15:00:00|6066.8|6063.8|6073.3|6070.3|6074.8|6071.8|6061.8|6058.8|66
1591801500000|2020-06-10 15:05:00|6073.8|6070.8|6074.3|6071.3|6081.3|6078.3|6072.3|6069.3|127
1591801800000|2020-06-10 15:10:00|6074.8|6071.8|6076.3|6073.3|6076.8|6073.8|6069.8|6066.8|54
1591802100000|2020-06-10 15:15:00|6077.8|6074.8|6074.8|6071.8|6080.8|6077.8|6073.3|6070.3|75
1591802400000|2020-06-10 15:20:00|6073.8|6070.8|6069.3|6066.3|6075.3|6072.3|6069.3|6066.3|87
1591802700000|2020-06-10 15:25:00|6068.8|6065.8|6068.8|6065.8|6072.8|6069.8|6067.3|6064.3|91
1591803000000|2020-06-10 15:30:00|6068.3|6065.3|6064.8|6061.8|6069.8|6066.8|6064.8|6061.8|39
1591803300000|2020-06-10 15:35:00|6065.3|6062.3|6073.3|6070.3|6073.8|6070.8|6062.3|6059.3|156
1591803600000|2020-06-10 15:40:00|6072.8|6069.8|6069.8|6066.8|6074.3|6071.3|6066.8|6063.8|253
1591803900000|2020-06-10 15:45:00|6069.3|6066.3|6068.8|6065.8|6070.8|6067.8|6066.3|6063.3|348
1591804200000|2020-06-10 15:50:00|6069.8|6066.8|6069.8|6066.8|6072.3|6069.3|6067.8|6064.8|243
1591804500000|2020-06-10 15:55:00|6070.8|6067.8|6069.3|6066.3|6072.3|6069.3|6068.8|6065.8|424
1591804800000|2020-06-10 16:00:00|6069.8|6066.8|6074.3|6071.3|6074.8|6071.8|6066.8|6063.8|66
1591805100000|2020-06-10 16:05:00|6073.8|6070.8|6073.8|6070.8|6074.8|6071.8|6072.3|6069.3|19
1591805400000|2020-06-10 16:10:00|6074.3|6071.3|6077.3|6074.3|6078.3|6075.3|6073.3|6070.3|131
1591805700000|2020-06-10 16:15:00|6076.8|6073.8|6081.8|6078.8|6082.8|6079.8|6074.8|6071.8|337
1591806000000|2020-06-10 16:20:00|6081.3|6078.3|6084.3|6081.3|6085.8|6082.8|6080.8|6077.8|124
1591806300000|2020-06-10 16:25:00|6084.8|6081.8|6082.3|6079.3|6084.8|6081.8|6081.3|6078.3|13
1591806600000|2020-06-10 16:30:00|6081.8|6078.8|6079.3|6076.3|6082.8|6079.8|6079.3|6076.3|8
1591806900000|2020-06-10 16:35:00|6079.8|6076.8|6079.3|6076.3|6080.3|6077.3|6076.8|6073.8|14
1591807200000|2020-06-10 16:40:00|6078.8|6075.8|6080.3|6077.3|6081.3|6078.3|6077.8|6074.8|24
1591807500000|2020-06-10 16:45:00|6079.8|6076.8|6078.8|6075.8|6080.8|6077.8|6078.8|6075.8|10
1591807800000|2020-06-10 16:50:00|6079.3|6076.3|6080.8|6077.8|6081.8|6078.8|6078.8|6075.8|10
1591808100000|2020-06-10 16:55:00|6081.3|6078.3|6081.3|6078.3|6082.8|6079.8|6080.8|6077.8|13
1591808400000|2020-06-10 17:00:00|6080.8|6077.8|6078.3|6075.3|6080.8|6077.8|6076.3|6073.3|14
1591808700000|2020-06-10 17:05:00|6078.8|6075.8|6082.8|6079.8|6084.8|6081.8|6078.3|6075.3|36
1591809000000|2020-06-10 17:10:00|6082.3|6079.3|6079.3|6076.3|6082.3|6079.3|6078.8|6075.8|11
1591809300000|2020-06-10 17:15:00|6079.8|6076.8|6077.8|6074.8|6083.3|6080.3|6077.3|6074.3|50
1591809600000|2020-06-10 17:20:00|6077.3|6074.3|6076.3|6073.3|6077.8|6074.8|6074.8|6071.8|40
1591809900000|2020-06-10 17:25:00|6075.8|6072.8|6072.3|6069.3|6076.3|6073.3|6072.3|6069.3|14
1591810200000|2020-06-10 17:30:00|6071.8|6068.8|6071.8|6068.8|6075.8|6072.8|6071.3|6068.3|384
1591810500000|2020-06-10 17:35:00|6071.3|6068.3|6069.8|6066.8|6072.8|6069.8|6068.8|6065.8|330
1591810800000|2020-06-10 17:40:00|6069.3|6066.3|6066.8|6063.8|6071.3|6068.3|6066.3|6063.3|217
1591811100000|2020-06-10 17:45:00|6067.3|6064.3|6067.3|6064.3|6070.3|6067.3|6065.8|6062.8|328
1591811400000|2020-06-10 17:50:00|6066.8|6063.8|6067.3|6064.3|6067.8|6064.8|6063.8|6060.8|243
1591811700000|2020-06-10 17:55:00|6066.8|6063.8|6066.3|6063.3|6068.8|6065.8|6065.8|6062.8|208
1591812000000|2020-06-10 18:00:00|6070.8|6067.8|6092.3|6089.3|6095.3|6092.3|6062.3|6059.3|391
1591812300000|2020-06-10 18:05:00|6092.8|6089.8|6080.3|6077.3|6097.3|6094.3|6079.8|6076.8|149
1591812600000|2020-06-10 18:10:00|6080.8|6077.8|6086.8|6083.8|6088.3|6085.3|6080.8|6077.8|89
1591812900000|2020-06-10 18:15:00|6087.3|6084.3|6088.3|6085.3|6097.3|6094.3|6086.3|6083.3|102
1591813200000|2020-06-10 18:20:00|6087.8|6084.8|6087.3|6084.3|6090.3|6087.3|6082.8|6079.8|90
1591813500000|2020-06-10 18:25:00|6086.8|6083.8|6089.3|6086.3|6090.8|6087.8|6086.3|6083.3|21
1591813800000|2020-06-10 18:30:00|6089.8|6086.8|6079.3|6076.3|6089.8|6086.8|6078.8|6075.8|58
1591814100000|2020-06-10 18:35:00|6079.8|6076.8|6076.3|6073.3|6083.3|6080.3|6075.8|6072.8|59
1591814400000|2020-06-10 18:40:00|6075.8|6072.8|6077.3|6074.3|6078.8|6075.8|6061.8|6058.8|204
1591814700000|2020-06-10 18:45:00|6077.8|6074.8|6070.3|6067.3|6082.3|6079.3|6070.3|6067.3|53
1591815000000|2020-06-10 18:50:00|6069.8|6066.8|6062.3|6059.3|6072.3|6069.3|6056.8|6053.8|142
1591815300000|2020-06-10 18:55:00|6061.3|6058.3|6071.3|6068.3|6071.3|6068.3|6060.3|6057.3|53
1591815600000|2020-06-10 19:00:00|6070.8|6067.8|6061.3|6058.3|6071.8|6068.8|6058.3|6055.3|120
1591815900000|2020-06-10 19:05:00|6061.8|6058.8|6070.8|6067.8|6076.3|6073.3|6061.3|6058.3|86
1591816200000|2020-06-10 19:10:00|6070.3|6067.3|6073.3|6070.3|6080.3|6077.3|6069.3|6066.3|64
1591816500000|2020-06-10 19:15:00|6073.8|6070.8|6069.8|6066.8|6074.8|6071.8|6067.3|6064.3|111
1591816800000|2020-06-10 19:20:00|6068.8|6065.8|6063.8|6060.8|6069.3|6066.3|6062.3|6059.3|135
1591817100000|2020-06-10 19:25:00|6064.3|6061.3|6072.3|6069.3|6076.3|6073.3|6059.8|6056.8|229
1591817400000|2020-06-10 19:30:00|6072.8|6069.8|6073.3|6070.3|6078.8|6075.8|6069.8|6066.8|71
1591817700000|2020-06-10 19:35:00|6072.8|6069.8|6074.8|6071.8|6075.8|6072.8|6067.3|6064.3|37
1591818000000|2020-06-10 19:40:00|6074.3|6071.3|6069.8|6066.8|6075.3|6072.3|6068.3|6065.3|44
1591818300000|2020-06-10 19:45:00|6069.3|6066.3|6062.3|6059.3|6069.8|6066.8|6056.8|6053.8|72
1591818600000|2020-06-10 19:50:00|6060.3|6057.3|6060.8|6057.8|6068.3|6065.3|6055.8|6052.8|100
1591818900000|2020-06-10 19:55:00|6060.3|6057.3|6059.3|6056.3|6066.8|6063.8|6059.3|6056.3|177
1591819200000|2020-06-10 20:00:00|6060.3|6057.3|6047.3|6044.3|6063.8|6060.8|6047.3|6044.3|120
1591819500000|2020-06-10 20:05:00|6047.8|6044.8|6047.3|6044.3|6050.8|6047.8|6044.8|6041.8|151
1591819800000|2020-06-10 20:10:00|6046.8|6043.8|6054.3|6051.3|6055.3|6052.3|6045.3|6042.3|108
1591820100000|2020-06-10 20:15:00|6054.8|6051.8|6054.3|6051.3|6055.8|6052.8|6054.3|6051.3|6
1591820400000|2020-06-10 20:20:00|6055.3|6052.3|6055.3|6052.3|6057.8|6054.8|6053.3|6050.3|88
1591820700000|2020-06-10 20:25:00|6054.8|6051.8|6058.3|6055.3|6058.3|6055.3|6053.3|6050.3|193
1591821000000|2020-06-10 20:30:00|6057.3|6054.3|6054.3|6051.3|6057.3|6054.3|6050.8|6047.8|60
1591821300000|2020-06-10 20:35:00|6053.8|6050.8|6058.3|6055.3|6058.8|6055.8|6053.8|6050.8|8
1591821600000|2020-06-10 20:40:00|6057.8|6054.8|6056.8|6053.8|6058.8|6055.8|6055.3|6052.3|95
1591821900000|2020-06-10 20:45:00|6055.8|6052.8|6059.8|6056.8|6059.8|6056.8|6055.8|6052.8|54
1591822200000|2020-06-10 20:50:00|6058.3|6055.3|6063.3|6060.3|6063.8|6060.8|6058.3|6055.3|88
1591822500000|2020-06-10 20:55:00|6063.8|6060.8|6063.3|6060.3|6066.3|6063.3|6061.8|6058.8|63
1591822800000|2020-06-10 21:00:00|6062.8|6058.8|6065.6|6061.6|6065.6|6061.6|6062.7|6058.7|0
1591823100000|2020-06-10 21:05:00|6065.5|6061.5|6067.2|6063.2|6067.2|6063.2|6065.5|6061.5|0
1591823400000|2020-06-10 21:10:00|6067.1|6063.1|6067.5|6063.5|6067.5|6063.5|6066.4|6062.4|0
1591823700000|2020-06-10 21:15:00|6067.3|6063.3|6067.1|6063.1|6067.5|6063.5|6067|6063|0
1591824000000|2020-06-10 21:20:00|6066.6|6062.6|6066.9|6062.9|6067.2|6063.2|6066|6062|0
1591824300000|2020-06-10 21:25:00|6067|6063|6066|6062|6067|6063|6066|6062|0
1591824600000|2020-06-10 21:30:00|6065.9|6061.9|6065.4|6061.4|6065.9|6061.9|6065.1|6061.1|0
1591824900000|2020-06-10 21:35:00|6065.5|6061.5|6064.7|6060.7|6065.5|6061.5|6064.6|6060.6|0
1591825200000|2020-06-10 21:40:00|6065|6061|6064.2|6060.2|6065.4|6061.4|6064.2|6060.2|0
1591825500000|2020-06-10 21:45:00|6063.8|6059.8|6063.7|6059.7|6064.4|6060.4|6063.6|6059.6|0
1591825800000|2020-06-10 21:50:00|6063.6|6059.6|6063.7|6059.7|6064.2|6060.2|6063.4|6059.4|0
1591826100000|2020-06-10 21:55:00|6063.5|6059.5|6063|6059|6063.5|6059.5|6062.6|6058.6|0
1591826400000|2020-06-10 22:00:00|6063.9|6059.9|6069.2|6065.2|6069.4|6065.4|6060.5|6056.5|0
1591826700000|2020-06-10 22:05:00|6069.4|6065.4|6071|6067|6073.5|6069.5|6068.7|6064.7|0
1591827000000|2020-06-10 22:10:00|6070.6|6066.6|6068.7|6064.7|6072.3|6068.3|6068.3|6064.3|0
1591827300000|2020-06-10 22:15:00|6068.9|6064.9|6067.8|6063.8|6071.7|6067.7|6066.6|6062.6|0
1591827600000|2020-06-10 22:20:00|6068.3|6064.3|6062.8|6058.8|6069.1|6065.1|6060.4|6056.4|0
1591827900000|2020-06-10 22:25:00|6062.4|6058.4|6037.3|6033.3|6062.4|6058.4|6033.8|6029.8|0
1591828200000|2020-06-10 22:30:00|6038.6|6034.6|6042.9|6038.9|6042.9|6038.9|6036.5|6032.5|0
1591828500000|2020-06-10 22:35:00|6043.1|6039.1|6042|6038|6043.1|6039.1|6039|6035|0
1591828800000|2020-06-10 22:40:00|6042.5|6038.5|6040.7|6036.7|6043.5|6039.5|6039.2|6035.2|0
1591829100000|2020-06-10 22:45:00|6040.9|6036.9|6047.7|6043.7|6048.1|6044.1|6040.9|6036.9|0
1591829400000|2020-06-10 22:50:00|6047.4|6043.4|6047.7|6043.7|6047.8|6043.8|6044.1|6040.1|0
1591829700000|2020-06-10 22:55:00|6047.3|6043.3|6042.8|6038.8|6047.3|6043.3|6042.8|6038.8|0
1591830000000|2020-06-10 23:00:00|6042.6|6038.6|6049.1|6045.1|6050.4|6046.4|6039.7|6035.7|0
1591830300000|2020-06-10 23:05:00|6048.7|6044.7|6046.7|6042.7|6049.9|6045.9|6046.7|6042.7|0
1591830600000|2020-06-10 23:10:00|6046.3|6042.3|6047.3|6043.3|6050.4|6046.4|6045.5|6041.5|0
1591830900000|2020-06-10 23:15:00|6047.8|6043.8|6040.5|6036.5|6047.8|6043.8|6040|6036|0
1591831200000|2020-06-10 23:20:00|6040|6036|6034.7|6030.7|6040|6036|6029.9|6025.9|0
1591831500000|2020-06-10 23:25:00|6034.5|6030.5|6034.5|6030.5|6038.1|6034.1|6029.9|6025.9|0
1591831800000|2020-06-10 23:30:00|6035|6031|6032.6|6028.6|6035.4|6031.4|6028.3|6024.3|0
1591832100000|2020-06-10 23:35:00|6032.8|6028.8|6034.7|6030.7|6036.8|6032.8|6032.2|6028.2|0
1591832400000|2020-06-10 23:40:00|6034.2|6030.2|6043.8|6039.8|6045.1|6041.1|6033.8|6029.8|0
1591832700000|2020-06-10 23:45:00|6043.4|6039.4|6042.2|6038.2|6048.9|6044.9|6041.8|6037.8|0
1591833000000|2020-06-10 23:50:00|6042.7|6038.7|6040.9|6038.9|6044.9|6042.9|6037.4|6035.4|780
1591833300000|2020-06-10 23:55:00|6041.4|6039.4|6047.4|6045.4|6047.4|6045.4|6033.9|6031.9|512
1591833600000|2020-06-11 00:00:00|6046.4|6044.4|6032.9|6031.9|6046.4|6044.9|6019.9|6018.9|1514
1591833900000|2020-06-11 00:05:00|6032.4|6031.4|6045.4|6044.4|6045.9|6044.9|6029.9|6028.9|771
1591834200000|2020-06-11 00:10:00|6044.9|6043.9|6057.9|6056.9|6061.9|6060.9|6044.9|6043.9|854
1591834500000|2020-06-11 00:15:00|6056.9|6055.9|6072.9|6071.9|6074.9|6073.9|6054.9|6053.9|886
1591834800000|2020-06-11 00:20:00|6073.4|6072.4|6067.4|6066.4|6077.4|6076.4|6065.9|6064.9|789
1591835100000|2020-06-11 00:25:00|6066.9|6065.9|6075.9|6074.9|6079.9|6078.9|6066.9|6065.9|515
1591835400000|2020-06-11 00:30:00|6076.9|6075.9|6075.4|6074.4|6081.9|6080.9|6072.9|6071.9|484
1591835700000|2020-06-11 00:35:00|6075.9|6074.9|6072.9|6071.9|6077.4|6076.4|6067.9|6066.9|364
1591836000000|2020-06-11 00:40:00|6073.9|6072.9|6068.9|6067.9|6075.9|6074.9|6066.9|6065.9|503
1591836300000|2020-06-11 00:45:00|6067.9|6066.9|6075.9|6074.9|6075.9|6074.9|6063.9|6062.9|325
1591836600000|2020-06-11 00:50:00|6075.4|6074.4|6074.9|6073.9|6078.9|6077.9|6073.9|6072.9|397
1591836900000|2020-06-11 00:55:00|6075.4|6074.4|6072.9|6071.9|6075.4|6074.4|6069.9|6068.9|252
1591837200000|2020-06-11 01:00:00|6073.4|6072.4|6083.9|6082.9|6083.9|6082.9|6071.9|6070.9|327
1591837500000|2020-06-11 01:05:00|6082.9|6081.9|6083.9|6082.9|6089.9|6088.9|6082.4|6081.4|371
1591837800000|2020-06-11 01:10:00|6083.4|6082.4|6083.4|6082.4|6085.9|6084.9|6079.9|6078.9|288
1591838100000|2020-06-11 01:15:00|6083.9|6082.9|6074.9|6073.9|6084.9|6083.9|6072.9|6071.9|385
1591838400000|2020-06-11 01:20:00|6074.4|6073.4|6073.4|6072.4|6075.4|6074.4|6067.9|6066.9|302
1591838700000|2020-06-11 01:25:00|6072.9|6071.9|6079.9|6078.9|6080.9|6079.9|6072.9|6071.9|198
1591839000000|2020-06-11 01:30:00|6078.9|6077.9|6066.9|6065.9|6079.9|6078.9|6065.9|6064.9|316
1591839300000|2020-06-11 01:35:00|6065.9|6064.9|6063.4|6062.4|6069.9|6068.9|6062.9|6061.9|240
1591839600000|2020-06-11 01:40:00|6062.9|6061.9|6056.9|6055.9|6064.9|6063.9|6052.9|6051.9|361
1591839900000|2020-06-11 01:45:00|6057.9|6056.9|6046.9|6045.9|6058.9|6057.9|6046.9|6045.9|295
1591840200000|2020-06-11 01:50:00|6044.4|6043.4|6042.4|6041.4|6044.9|6043.9|6034.9|6033.9|608
1591840500000|2020-06-11 01:55:00|6041.9|6040.9|6033.9|6032.9|6045.4|6044.4|6030.9|6029.9|472
1591840800000|2020-06-11 02:00:00|6032.9|6031.9|6024.4|6023.4|6032.9|6031.9|6023.9|6022.9|434
1591841100000|2020-06-11 02:05:00|6023.9|6022.9|6024.9|6023.9|6031.9|6030.9|6023.9|6022.9|532
1591841400000|2020-06-11 02:10:00|6025.9|6024.9|6024.9|6023.9|6030.9|6029.9|6024.9|6023.9|354
1591841700000|2020-06-11 02:15:00|6025.9|6024.9|6037.9|6036.9|6037.9|6036.9|6025.9|6024.9|483
1591842000000|2020-06-11 02:20:00|6038.4|6037.4|6032.4|6031.4|6040.9|6039.9|6029.9|6028.9|348
1591842300000|2020-06-11 02:25:00|6032.9|6031.9|6033.4|6032.4|6035.9|6034.9|6031.9|6030.9|198
1591842600000|2020-06-11 02:30:00|6033.9|6032.9|6020.9|6019.9|6033.9|6032.9|6020.9|6019.9|309
1591842900000|2020-06-11 02:35:00|6021.9|6020.9|6017.9|6016.9|6022.9|6021.9|6013.4|6012.4|415
1591843200000|2020-06-11 02:40:00|6016.9|6015.9|6020.4|6019.4|6021.9|6020.9|6014.4|6013.4|260
1591843500000|2020-06-11 02:45:00|6020.9|6019.9|6021.4|6020.4|6023.9|6022.9|6018.9|6017.9|186
1591843800000|2020-06-11 02:50:00|6021.9|6020.9|6013.4|6012.4|6022.9|6021.9|6011.9|6010.9|313
1591844100000|2020-06-11 02:55:00|6013.9|6012.9|6011.9|6010.9|6016.9|6015.9|6010.9|6009.9|155
1591844400000|2020-06-11 03:00:00|6011.4|6010.4|6014.4|6013.4|6014.9|6013.9|6007.9|6006.9|365
1591844700000|2020-06-11 03:05:00|6013.9|6012.9|6009.4|6008.4|6013.9|6012.9|6004.9|6003.9|365
1591845000000|2020-06-11 03:10:00|6008.9|6007.9|6009.9|6008.9|6010.9|6009.9|6005.9|6004.9|206
1591845300000|2020-06-11 03:15:00|6010.4|6009.4|6013.4|6012.4|6014.9|6013.9|6006.9|6005.9|243
1591845600000|2020-06-11 03:20:00|6013.9|6012.9|6009.4|6008.4|6013.9|6012.9|6007.9|6006.9|159
1591845900000|2020-06-11 03:25:00|6009.9|6008.9|6003.9|6002.9|6010.9|6009.9|6002.9|6001.9|197
1591846200000|2020-06-11 03:30:00|6004.4|6003.4|6002.9|6001.9|6006.4|6005.4|5999.9|5998.9|433
1591846500000|2020-06-11 03:35:00|6001.9|6000.9|5995.9|5994.9|6007.9|6006.9|5995.9|5994.9|339
1591846800000|2020-06-11 03:40:00|5994.9|5993.9|5996.9|5995.9|5997.9|5996.9|5993.9|5992.9|304
1591847100000|2020-06-11 03:45:00|5996.4|5995.4|5991.9|5990.9|5999.9|5998.9|5988.9|5987.9|526
1591847400000|2020-06-11 03:50:00|5990.9|5989.9|5987.9|5986.9|5990.9|5989.9|5984.9|5983.9|659
1591847700000|2020-06-11 03:55:00|5988.9|5987.9|5975.9|5974.9|5989.9|5988.9|5974.9|5973.9|686
1591848000000|2020-06-11 04:00:00|5975.4|5974.4|5971.9|5970.9|5980.9|5979.9|5971.9|5970.9|456
1591848300000|2020-06-11 04:05:00|5970.9|5969.9|5948.4|5947.4|5971.9|5970.9|5946.9|5945.9|1236
1591848600000|2020-06-11 04:10:00|5948.9|5947.9|5958.9|5957.9|5960.9|5959.9|5946.9|5945.9|581
1591848900000|2020-06-11 04:15:00|5958.4|5957.4|5958.9|5957.9|5960.9|5959.9|5952.4|5951.4|289
1591849200000|2020-06-11 04:20:00|5957.9|5956.9|5957.4|5956.4|5958.9|5957.9|5951.9|5950.9|415
1591849500000|2020-06-11 04:25:00|5957.9|5956.9|5963.9|5962.9|5963.9|5962.9|5956.9|5955.9|484
1591849800000|2020-06-11 04:30:00|5964.9|5963.9|5969.9|5968.9|5971.9|5970.9|5964.9|5963.9|437
1591850100000|2020-06-11 04:35:00|5970.4|5969.4|5981.9|5980.9|5982.9|5981.9|5969.9|5968.9|386
1591850400000|2020-06-11 04:40:00|5980.9|5979.9|5984.9|5983.9|5989.9|5988.9|5979.9|5978.9|517
1591850700000|2020-06-11 04:45:00|5984.4|5983.4|5976.4|5975.4|5985.9|5984.9|5975.9|5974.9|548
1591851000000|2020-06-11 04:50:00|5976.9|5975.9|5971.9|5970.9|5976.9|5975.9|5968.9|5967.9|366
1591851300000|2020-06-11 04:55:00|5972.4|5971.4|5980.9|5979.9|5986.9|5985.9|5971.9|5970.9|435
1591851600000|2020-06-11 05:00:00|5979.9|5978.9|5977.9|5976.9|5986.4|5985.4|5975.4|5974.4|531
1591851900000|2020-06-11 05:05:00|5976.9|5975.9|5968.9|5967.9|5976.9|5975.9|5965.4|5964.4|416
1591852200000|2020-06-11 05:10:00|5969.4|5968.4|5969.4|5968.4|5970.9|5969.9|5963.9|5962.9|458
1591852500000|2020-06-11 05:15:00|5969.9|5968.9|5969.9|5968.9|5977.9|5976.9|5967.9|5966.9|512
1591852800000|2020-06-11 05:20:00|5970.4|5969.4|5975.9|5974.9|5975.9|5974.9|5967.9|5966.9|564
1591853100000|2020-06-11 05:25:00|5976.4|5975.4|5979.9|5978.9|5982.4|5981.4|5974.4|5973.4|477
1591853400000|2020-06-11 05:30:00|5980.9|5979.9|5970.9|5969.9|5981.9|5980.9|5970.9|5969.9|391
1591853700000|2020-06-11 05:35:00|5971.4|5970.4|5972.4|5971.4|5978.4|5977.4|5968.4|5967.4|408
1591854000000|2020-06-11 05:40:00|5972.9|5971.9|5962.9|5961.9|5972.9|5971.9|5961.9|5960.9|468
1591854300000|2020-06-11 05:45:00|5961.9|5960.9|5955.9|5954.9|5964.9|5963.9|5953.9|5952.9|667
1591854600000|2020-06-11 05:50:00|5956.9|5955.9|5954.9|5953.9|5959.9|5958.9|5953.9|5952.9|499
1591854900000|2020-06-11 05:55:00|5953.9|5952.9|5950.9|5949.9|5958.9|5957.9|5949.9|5948.9|565
1591855200000|2020-06-11 06:00:00|5951.4|5949.4|5946.4|5944.4|5952.4|5950.4|5936.4|5934.4|1967
1591855500000|2020-06-11 06:05:00|5945.9|5943.9|5963.4|5961.4|5963.4|5961.4|5945.4|5943.4|2083
1591855800000|2020-06-11 06:10:00|5964.4|5962.4|5973.4|5971.4|5973.4|5971.4|5960.4|5958.4|1955
1591856100000|2020-06-11 06:15:00|5972.4|5970.4|5972.4|5970.4|5973.4|5971.4|5968.4|5966.4|729
1591856400000|2020-06-11 06:20:00|5969.9|5967.9|5972.9|5970.9|5976.4|5974.4|5969.4|5967.4|1078
1591856700000|2020-06-11 06:25:00|5973.4|5971.4|5957.4|5955.4|5976.4|5974.4|5952.4|5950.4|1266
1591857000000|2020-06-11 06:30:00|5955.9|5951.9|5957.7|5953.7|5959.5|5955.5|5952.4|5948.4|2
1591857300000|2020-06-11 06:35:00|5958.1|5954.1|5964.3|5960.3|5966|5962|5957.7|5953.7|0
1591857600000|2020-06-11 06:40:00|5965.2|5961.2|5965.4|5961.4|5968|5964|5964.8|5960.8|0
1591857900000|2020-06-11 06:45:00|5965.8|5961.8|5967.9|5963.9|5967.9|5963.9|5962.5|5958.5|0
1591858200000|2020-06-11 06:50:00|5968|5964|5964.2|5960.2|5968.4|5964.4|5961.8|5957.8|0
1591858500000|2020-06-11 06:55:00|5964.4|5960.4|5958.1|5954.1|5965.2|5961.2|5956.8|5952.8|0
1591858800000|2020-06-11 07:00:00|5958.5|5954.5|5946.8|5942.8|5959.6|5955.6|5943.2|5939.2|0
1591859100000|2020-06-11 07:05:00|5946.7|5942.7|5939.7|5935.7|5950.3|5946.3|5938|5934|0
1591859400000|2020-06-11 07:10:00|5945.4|5942.4|5927.9|5924.9|5945.9|5942.9|5926.4|5923.4|831
1591859700000|2020-06-11 07:15:00|5927.4|5924.4|5930.4|5927.4|5938.9|5935.9|5924.9|5921.9|255
1591860000000|2020-06-11 07:20:00|5930.9|5927.9|5936.4|5933.4|5937.4|5934.4|5926.9|5923.9|208
1591860300000|2020-06-11 07:25:00|5935.9|5932.9|5936.4|5933.4|5940.4|5937.4|5931.4|5928.4|180
1591860600000|2020-06-11 07:30:00|5936.9|5933.9|5942.4|5939.4|5942.9|5939.9|5934.9|5931.9|102
1591860900000|2020-06-11 07:35:00|5941.9|5938.9|5948.4|5945.4|5948.9|5945.9|5940.9|5937.9|123
1591861200000|2020-06-11 07:40:00|5947.9|5944.9|5946.9|5943.9|5952.4|5949.4|5942.9|5939.9|184
1591861500000|2020-06-11 07:45:00|5946.4|5943.4|5934.4|5931.4|5947.9|5944.9|5933.9|5930.9|74
1591861800000|2020-06-11 07:50:00|5934.9|5931.9|5935.4|5932.4|5938.4|5935.4|5930.4|5927.4|137
1591862100000|2020-06-11 07:55:00|5935.9|5932.9|5931.4|5928.4|5937.4|5934.4|5929.4|5926.4|90
1591862400000|2020-06-11 08:00:00|5931.9|5928.9|5933.9|5930.9|5935.4|5932.4|5925.9|5922.9|81
1591862700000|2020-06-11 08:05:00|5934.4|5931.4|5939.4|5936.4|5943.9|5940.9|5932.9|5929.9|104
1591863000000|2020-06-11 08:10:00|5938.9|5935.9|5939.9|5936.9|5944.4|5941.4|5937.4|5934.4|57
1591863300000|2020-06-11 08:15:00|5938.9|5935.9|5938.4|5935.4|5942.4|5939.4|5936.4|5933.4|94
1591863600000|2020-06-11 08:20:00|5937.9|5934.9|5937.9|5934.9|5940.9|5937.9|5936.9|5933.9|52
1591863900000|2020-06-11 08:25:00|5938.4|5935.4|5935.9|5932.9|5941.9|5938.9|5934.9|5931.9|41
1591864200000|2020-06-11 08:30:00|5935.4|5932.4|5942.9|5939.9|5944.4|5941.4|5934.4|5931.4|46
1591864500000|2020-06-11 08:35:00|5943.4|5940.4|5940.4|5937.4|5947.9|5944.9|5939.4|5936.4|84
1591864800000|2020-06-11 08:40:00|5939.9|5936.9|5923.9|5920.9|5939.9|5936.9|5922.9|5919.9|162
1591865100000|2020-06-11 08:45:00|5924.4|5921.4|5922.9|5919.9|5924.9|5921.9|5920.4|5917.4|77
1591865400000|2020-06-11 08:50:00|5922.4|5919.4|5919.4|5916.4|5924.9|5921.9|5917.9|5914.9|82
1591865700000|2020-06-11 08:55:00|5918.9|5915.9|5919.9|5916.9|5922.9|5919.9|5917.9|5914.9|67
1591866000000|2020-06-11 09:00:00|5920.4|5917.4|5924.9|5921.9|5925.4|5922.4|5917.9|5914.9|52
1591866300000|2020-06-11 09:05:00|5924.4|5921.4|5926.9|5923.9|5930.9|5927.9|5923.9|5920.9|54
1591866600000|2020-06-11 09:10:00|5927.4|5924.4|5928.9|5925.9|5932.4|5929.4|5926.9|5923.9|50
1591866900000|2020-06-11 09:15:00|5929.9|5926.9|5942.9|5939.9|5945.4|5942.4|5928.9|5925.9|62
1591867200000|2020-06-11 09:20:00|5942.4|5939.4|5933.9|5930.9|5944.9|5941.9|5932.9|5929.9|75
1591867500000|2020-06-11 09:25:00|5933.4|5930.4|5935.9|5932.9|5939.4|5936.4|5933.4|5930.4|50
1591867800000|2020-06-11 09:30:00|5935.4|5932.4|5939.4|5936.4|5943.4|5940.4|5934.4|5931.4|79
1591868100000|2020-06-11 09:35:00|5939.9|5936.9|5935.9|5932.9|5939.9|5936.9|5935.9|5932.9|67
1591868400000|2020-06-11 09:40:00|5936.4|5933.4|5935.9|5932.9|5939.4|5936.4|5935.9|5932.9|48
1591868700000|2020-06-11 09:45:00|5934.9|5931.9|5937.4|5934.4|5937.9|5934.9|5934.4|5931.4|51
1591869000000|2020-06-11 09:50:00|5937.9|5934.9|5943.9|5940.9|5945.9|5942.9|5937.9|5934.9|84
1591869300000|2020-06-11 09:55:00|5944.4|5941.4|5945.9|5942.9|5951.4|5948.4|5942.9|5939.9|124
1591869600000|2020-06-11 10:00:00|5945.4|5942.4|5946.4|5943.4|5950.4|5947.4|5943.9|5940.9|115
1591869900000|2020-06-11 10:05:00|5946.9|5943.9|5939.9|5936.9|5948.4|5945.4|5938.9|5935.9|77
1591870200000|2020-06-11 10:10:00|5940.9|5937.9|5937.9|5934.9|5941.9|5938.9|5935.9|5932.9|79
1591870500000|2020-06-11 10:15:00|5937.4|5934.4|5936.9|5933.9|5937.9|5934.9|5933.9|5930.9|117
1591870800000|2020-06-11 10:20:00|5937.4|5934.4|5939.4|5936.4|5941.9|5938.9|5936.9|5933.9|95
1591871100000|2020-06-11 10:25:00|5939.9|5936.9|5931.9|5928.9|5940.9|5937.9|5930.9|5927.9|114
1591871400000|2020-06-11 10:30:00|5931.4|5928.4|5927.9|5924.9|5933.9|5930.9|5926.9|5923.9|97
1591871700000|2020-06-11 10:35:00|5928.4|5925.4|5923.9|5920.9|5928.4|5925.4|5921.9|5918.9|87
1591872000000|2020-06-11 10:40:00|5922.9|5919.9|5924.4|5921.4|5924.9|5921.9|5921.9|5918.9|71
1591872300000|2020-06-11 10:45:00|5923.9|5920.9|5925.9|5922.9|5926.9|5923.9|5920.9|5917.9|70
1591872600000|2020-06-11 10:50:00|5926.9|5923.9|5925.9|5922.9|5926.9|5923.9|5923.9|5920.9|49
1591872900000|2020-06-11 10:55:00|5926.4|5923.4|5923.4|5920.4|5928.4|5925.4|5920.4|5917.4|80
1591873200000|2020-06-11 11:00:00|5922.9|5919.9|5924.9|5921.9|5926.9|5923.9|5922.9|5919.9|62
1591873500000|2020-06-11 11:05:00|5925.4|5922.4|5918.9|5915.9|5926.9|5923.9|5917.9|5914.9|76
1591873800000|2020-06-11 11:10:00|5919.4|5916.4|5914.9|5911.9|5920.9|5917.9|5913.9|5910.9|113
1591874100000|2020-06-11 11:15:00|5913.9|5910.9|5907.9|5904.9|5913.9|5910.9|5906.4|5903.4|158
1591874400000|2020-06-11 11:20:00|5906.9|5903.9|5914.4|5911.4|5915.4|5912.4|5905.9|5902.9|72
1591874700000|2020-06-11 11:25:00|5913.9|5910.9|5916.9|5913.9|5917.9|5914.9|5912.4|5909.4|62
1591875000000|2020-06-11 11:30:00|5915.9|5912.9|5920.9|5917.9|5921.9|5918.9|5912.9|5909.9|119
1591875300000|2020-06-11 11:35:00|5919.9|5916.9|5917.4|5914.4|5921.9|5918.9|5915.9|5912.9|32
1591875600000|2020-06-11 11:40:00|5916.9|5913.9|5916.9|5913.9|5920.4|5917.4|5915.4|5912.4|43
1591875900000|2020-06-11 11:45:00|5917.4|5914.4|5911.9|5908.9|5917.9|5914.9|5911.4|5908.4|59
1591876200000|2020-06-11 11:50:00|5910.4|5907.4|5903.9|5900.9|5910.4|5907.4|5901.9|5898.9|122
1591876500000|2020-06-11 11:55:00|5903.4|5900.4|5906.9|5903.9|5908.4|5905.4|5900.9|5897.9|104
1591876800000|2020-06-11 12:00:00|5906.4|5903.4|5906.4|5903.4|5909.4|5906.4|5901.4|5898.4|123
1591877100000|2020-06-11 12:05:00|5905.9|5902.9|5910.9|5907.9|5913.9|5910.9|5905.9|5902.9|104
1591877400000|2020-06-11 12:10:00|5910.4|5907.4|5912.9|5909.9|5914.4|5911.4|5907.9|5904.9|75
1591877700000|2020-06-11 12:15:00|5913.4|5910.4|5906.9|5903.9|5913.9|5910.9|5905.4|5902.4|101
1591878000000|2020-06-11 12:20:00|5907.4|5904.4|5903.9|5900.9|5910.9|5907.9|5899.9|5896.9|141
1591878300000|2020-06-11 12:25:00|5904.4|5901.4|5906.4|5903.4|5908.9|5905.9|5902.4|5899.4|118
1591878600000|2020-06-11 12:30:00|5905.9|5902.9|5892.9|5889.9|5908.4|5905.4|5890.9|5887.9|190
1591878900000|2020-06-11 12:35:00|5892.4|5889.4|5898.9|5895.9|5898.9|5895.9|5886.9|5883.9|558
1591879200000|2020-06-11 12:40:00|5899.4|5896.4|5899.9|5896.9|5904.4|5901.4|5897.9|5894.9|61
1591879500000|2020-06-11 12:45:00|5898.9|5895.9|5897.4|5894.4|5902.4|5899.4|5896.9|5893.9|50
1591879800000|2020-06-11 12:50:00|5896.9|5893.9|5902.4|5899.4|5903.4|5900.4|5895.9|5892.9|59
1591880100000|2020-06-11 12:55:00|5901.9|5898.9|5900.4|5897.4|5902.9|5899.9|5897.9|5894.9|49
1591880400000|2020-06-11 13:00:00|5900.9|5897.9|5898.9|5895.9|5904.9|5901.9|5896.9|5893.9|187
1591880700000|2020-06-11 13:05:00|5897.9|5894.9|5900.9|5897.9|5902.4|5899.4|5897.9|5894.9|49
1591881000000|2020-06-11 13:10:00|5901.9|5898.9|5901.9|5898.9|5901.9|5898.9|5898.4|5895.4|50
1591881300000|2020-06-11 13:15:00|5902.4|5899.4|5909.9|5906.9|5909.9|5906.9|5900.9|5897.9|49
1591881600000|2020-06-11 13:20:00|5909.4|5906.4|5912.4|5909.4|5912.9|5909.9|5907.9|5904.9|79
1591881900000|2020-06-11 13:25:00|5911.9|5908.9|5909.9|5906.9|5915.9|5912.9|5909.4|5906.4|75
1591882200000|2020-06-11 13:30:00|5910.4|5907.4|5910.4|5907.4|5914.9|5911.9|5896.9|5893.9|307
1591882500000|2020-06-11 13:35:00|5910.9|5907.9|5896.9|5893.9|5913.4|5910.4|5895.4|5892.4|299
1591882800000|2020-06-11 13:40:00|5897.4|5894.4|5912.4|5909.4|5913.9|5910.9|5893.9|5890.9|285
1591883100000|2020-06-11 13:45:00|5911.9|5908.9|5921.4|5918.4|5930.9|5927.9|5910.9|5907.9|211
1591883400000|2020-06-11 13:50:00|5921.9|5918.9|5929.9|5926.9|5931.4|5928.4|5917.9|5914.9|158
1591883700000|2020-06-11 13:55:00|5928.9|5925.9|5929.9|5926.9|5936.9|5933.9|5927.9|5924.9|168
1591884000000|2020-06-11 14:00:00|5929.4|5926.4|5918.4|5915.4|5934.9|5931.9|5915.9|5912.9|158
1591884300000|2020-06-11 14:05:00|5917.9|5914.9|5918.4|5915.4|5923.9|5920.9|5915.9|5912.9|147
1591884600000|2020-06-11 14:10:00|5917.9|5914.9|5919.4|5916.4|5922.4|5919.4|5914.9|5911.9|152
1591884900000|2020-06-11 14:15:00|5918.9|5915.9|5915.9|5912.9|5923.4|5920.4|5913.4|5910.4|131
1591885200000|2020-06-11 14:20:00|5916.4|5913.4|5905.9|5902.9|5920.4|5917.4|5905.4|5902.4|249
1591885500000|2020-06-11 14:25:00|5905.4|5902.4|5891.9|5888.9|5905.9|5902.9|5887.9|5884.9|315
1591885800000|2020-06-11 14:30:00|5891.4|5888.4|5898.4|5895.4|5903.4|5900.4|5890.9|5887.9|215
1591886100000|2020-06-11 14:35:00|5897.9|5894.9|5896.4|5893.4|5900.9|5897.9|5893.4|5890.4|93
1591886400000|2020-06-11 14:40:00|5895.9|5892.9|5886.9|5883.9|5898.4|5895.4|5886.9|5883.9|110
1591886700000|2020-06-11 14:45:00|5887.4|5884.4|5879.4|5876.4|5889.9|5886.9|5878.9|5875.9|136
1591887000000|2020-06-11 14:50:00|5878.9|5875.9|5877.4|5874.4|5883.9|5880.9|5876.9|5873.9|173
1591887300000|2020-06-11 14:55:00|5876.9|5873.9|5869.9|5866.9|5877.4|5874.4|5867.9|5864.9|214
1591887600000|2020-06-11 15:00:00|5869.4|5866.4|5869.4|5866.4|5869.4|5866.4|5863.9|5860.9|206
1591887900000|2020-06-11 15:05:00|5869.9|5866.9|5863.9|5860.9|5872.9|5869.9|5862.4|5859.4|189
1591888200000|2020-06-11 15:10:00|5863.4|5860.4|5864.4|5861.4|5870.4|5867.4|5861.9|5858.9|95
1591888500000|2020-06-11 15:15:00|5864.9|5861.9|5874.9|5871.9|5874.9|5871.9|5864.9|5861.9|119
1591888800000|2020-06-11 15:20:00|5873.9|5870.9|5866.9|5863.9|5875.4|5872.4|5866.9|5863.9|196
1591889100000|2020-06-11 15:25:00|5866.4|5863.4|5863.4|5860.4|5866.9|5863.9|5859.4|5856.4|124
1591889400000|2020-06-11 15:30:00|5862.9|5859.9|5855.4|5852.4|5867.9|5864.9|5854.9|5851.9|122
1591889700000|2020-06-11 15:35:00|5854.9|5851.9|5853.9|5850.9|5861.4|5858.4|5852.9|5849.9|199
1591890000000|2020-06-11 15:40:00|5854.9|5851.9|5855.9|5852.9|5856.4|5853.4|5848.9|5845.9|128
1591890300000|2020-06-11 15:45:00|5855.4|5852.4|5847.4|5844.4|5855.9|5852.9|5843.9|5840.9|140
1591890600000|2020-06-11 15:50:00|5846.9|5843.9|5851.4|5848.4|5852.4|5849.4|5842.9|5839.9|195
1591890900000|2020-06-11 15:55:00|5850.9|5847.9|5849.4|5846.4|5853.4|5850.4|5845.4|5842.4|158
1591891200000|2020-06-11 16:00:00|5848.9|5845.9|5845.9|5842.9|5850.4|5847.4|5839.4|5836.4|127
1591891500000|2020-06-11 16:05:00|5845.4|5842.4|5842.4|5839.4|5850.4|5847.4|5839.4|5836.4|115
1591891800000|2020-06-11 16:10:00|5842.9|5839.9|5832.9|5829.9|5844.4|5841.4|5831.9|5828.9|141
1591892100000|2020-06-11 16:15:00|5832.4|5829.4|5827.4|5824.4|5833.4|5830.4|5824.9|5821.9|118
1591892400000|2020-06-11 16:20:00|5827.9|5824.9|5825.4|5822.4|5834.9|5831.9|5824.9|5821.9|159
1591892700000|2020-06-11 16:25:00|5824.9|5821.9|5819.4|5816.4|5824.9|5821.9|5816.9|5813.9|180
1591893000000|2020-06-11 16:30:00|5818.9|5815.9|5834.4|5831.4|5838.9|5835.9|5818.9|5815.9|186
1591893300000|2020-06-11 16:35:00|5833.9|5830.9|5830.4|5827.4|5839.9|5836.9|5830.4|5827.4|81
1591893600000|2020-06-11 16:40:00|5830.9|5827.9|5825.9|5822.9|5832.9|5829.9|5824.9|5821.9|124
1591893900000|2020-06-11 16:45:00|5825.4|5822.4|5820.4|5817.4|5831.9|5828.9|5818.9|5815.9|73
1591894200000|2020-06-11 16:50:00|5820.9|5817.9|5812.4|5809.4|5821.4|5818.4|5812.4|5809.4|107
1591894500000|2020-06-11 16:55:00|5813.9|5810.9|5817.4|5814.4|5822.4|5819.4|5811.9|5808.9|146
1591894800000|2020-06-11 17:00:00|5817.9|5814.9|5827.4|5824.4|5827.9|5824.9|5815.4|5812.4|104
1591895100000|2020-06-11 17:05:00|5826.9|5823.9|5821.4|5818.4|5827.4|5824.4|5818.4|5815.4|84
1591895400000|2020-06-11 17:10:00|5820.9|5817.9|5827.9|5824.9|5827.9|5824.9|5817.4|5814.4|80
1591895700000|2020-06-11 17:15:00|5827.4|5824.4|5827.4|5824.4|5832.4|5829.4|5825.4|5822.4|99
1591896000000|2020-06-11 17:20:00|5827.9|5824.9|5829.9|5826.9|5834.9|5831.9|5827.9|5824.9|97
1591896300000|2020-06-11 17:25:00|5828.9|5825.9|5823.4|5820.4|5832.4|5829.4|5822.4|5819.4|67
1591896600000|2020-06-11 17:30:00|5822.4|5819.4|5828.4|5825.4|5830.4|5827.4|5821.4|5818.4|42
1591896900000|2020-06-11 17:35:00|5827.4|5824.4|5821.4|5818.4|5828.4|5825.4|5820.9|5817.9|56
1591897200000|2020-06-11 17:40:00|5821.9|5818.9|5819.9|5816.9|5824.9|5821.9|5818.9|5815.9|80
1591897500000|2020-06-11 17:45:00|5820.4|5817.4|5824.4|5821.4|5826.9|5823.9|5818.9|5815.9|45
1591897800000|2020-06-11 17:50:00|5823.9|5820.9|5828.4|5825.4|5828.9|5825.9|5820.9|5817.9|44
1591898100000|2020-06-11 17:55:00|5827.9|5824.9|5826.4|5823.4|5832.4|5829.4|5823.4|5820.4|73
1591898400000|2020-06-11 18:00:00|5825.9|5822.9|5818.4|5815.4|5827.4|5824.4|5816.9|5813.9|68
1591898700000|2020-06-11 18:05:00|5817.9|5814.9|5819.4|5816.4|5825.9|5822.9|5817.4|5814.4|56
1591899000000|2020-06-11 18:10:00|5819.9|5816.9|5817.4|5814.4|5823.4|5820.4|5814.9|5811.9|146
1591899300000|2020-06-11 18:15:00|5817.9|5814.9|5816.9|5813.9|5819.4|5816.4|5815.4|5812.4|277
1591899600000|2020-06-11 18:20:00|5816.4|5813.4|5820.4|5817.4|5822.4|5819.4|5814.4|5811.4|138
1591899900000|2020-06-11 18:25:00|5819.9|5816.9|5817.4|5814.4|5823.4|5820.4|5816.9|5813.9|36
1591900200000|2020-06-11 18:30:00|5817.9|5814.9|5809.9|5806.9|5818.4|5815.4|5805.9|5802.9|495
1591900500000|2020-06-11 18:35:00|5810.4|5807.4|5805.4|5802.4|5810.4|5807.4|5802.9|5799.9|70
1591900800000|2020-06-11 18:40:00|5804.9|5801.9|5804.4|5801.4|5807.9|5804.9|5798.9|5795.9|110
1591901100000|2020-06-11 18:45:00|5803.9|5800.9|5801.4|5798.4|5809.4|5806.4|5799.9|5796.9|79
1591901400000|2020-06-11 18:50:00|5800.9|5797.9|5780.4|5777.4|5802.9|5799.9|5779.4|5776.4|225
1591901700000|2020-06-11 18:55:00|5779.9|5776.9|5783.4|5780.4|5784.4|5781.4|5771.9|5768.9|191
1591902000000|2020-06-11 19:00:00|5782.9|5779.9|5787.9|5784.9|5790.4|5787.4|5776.4|5773.4|66
1591902300000|2020-06-11 19:05:00|5788.9|5785.9|5781.4|5778.4|5792.4|5789.4|5780.4|5777.4|142
1591902600000|2020-06-11 19:10:00|5780.9|5777.9|5775.4|5772.4|5785.4|5782.4|5775.4|5772.4|114
1591902900000|2020-06-11 19:15:00|5774.9|5771.9|5777.4|5774.4|5781.4|5778.4|5768.9|5765.9|83
1591903200000|2020-06-11 19:20:00|5777.9|5774.9|5770.4|5767.4|5778.4|5775.4|5770.4|5767.4|125
1591903500000|2020-06-11 19:25:00|5770.9|5767.9|5767.9|5764.9|5771.9|5768.9|5765.4|5762.4|203
1591903800000|2020-06-11 19:30:00|5767.4|5764.4|5766.9|5763.9|5771.4|5768.4|5763.9|5760.9|199
1591904100000|2020-06-11 19:35:00|5767.4|5764.4|5767.4|5764.4|5770.9|5767.9|5759.9|5756.9|175
1591904400000|2020-06-11 19:40:00|5766.9|5763.9|5791.4|5788.4|5792.4|5789.4|5766.4|5763.4|316
1591904700000|2020-06-11 19:45:00|5791.9|5788.9|5778.4|5775.4|5792.4|5789.4|5778.4|5775.4|139
1591905000000|2020-06-11 19:50:00|5777.4|5774.4|5770.9|5767.9|5777.4|5774.4|5768.9|5765.9|563
1591905300000|2020-06-11 19:55:00|5769.9|5766.9|5766.4|5763.4|5773.4|5770.4|5761.4|5758.4|354
1591905600000|2020-06-11 20:00:00|5767.4|5764.4|5773.9|5770.9|5779.4|5776.4|5763.4|5760.4|56
1591905900000|2020-06-11 20:05:00|5774.4|5771.4|5774.4|5771.4|5775.4|5772.4|5768.4|5765.4|12
1591906200000|2020-06-11 20:10:00|5774.9|5771.9|5772.4|5769.4|5776.4|5773.4|5770.4|5767.4|108
1591906500000|2020-06-11 20:15:00|5772.9|5769.9|5772.9|5769.9|5773.9|5770.9|5771.9|5768.9|241
1591906800000|2020-06-11 20:20:00|5772.4|5769.4|5772.9|5769.9|5773.9|5770.9|5771.9|5768.9|49
1591907100000|2020-06-11 20:25:00|5771.9|5768.9|5770.9|5767.9|5772.9|5769.9|5770.9|5767.9|43
1591907400000|2020-06-11 20:30:00|5768.9|5765.9|5765.4|5762.4|5769.4|5766.4|5764.9|5761.9|77
1591907700000|2020-06-11 20:35:00|5764.9|5761.9|5768.4|5765.4|5768.9|5765.9|5764.9|5761.9|86
1591908000000|2020-06-11 20:40:00|5768.9|5765.9|5765.4|5762.4|5769.4|5766.4|5764.4|5761.4|49
1591908300000|2020-06-11 20:45:00|5766.4|5763.4|5776.9|5773.9|5777.9|5774.9|5765.9|5762.9|118
1591908600000|2020-06-11 20:50:00|5777.4|5774.4|5780.9|5777.9|5783.9|5780.9|5776.9|5773.9|29
1591908900000|2020-06-11 20:55:00|5781.4|5778.4|5778.4|5775.4|5782.4|5779.4|5777.9|5774.9|30
1591909200000|2020-06-11 21:00:00|5777.7|5773.7|5775.9|5771.9|5779.5|5775.5|5775.8|5771.8|0
1591909500000|2020-06-11 21:05:00|5777.6|5773.6|5776.9|5772.9|5778.1|5774.1|5776.4|5772.4|0
1591909800000|2020-06-11 21:10:00|5776.7|5772.7|5777.2|5773.2|5777.4|5773.4|5774.8|5770.8|0
1591910100000|2020-06-11 21:15:00|5777.3|5773.3|5780.7|5776.7|5781.9|5777.9|5776.5|5772.5|0
1591910400000|2020-06-11 21:20:00|5780.5|5776.5|5781.2|5777.2|5781.5|5777.5|5779.3|5775.3|0
1591910700000|2020-06-11 21:25:00|5780.8|5776.8|5780.7|5776.7|5780.9|5776.9|5779.4|5775.4|0
1591911000000|2020-06-11 21:30:00|5780.6|5776.6|5779.7|5775.7|5781.1|5777.1|5779.4|5775.4|0
1591911300000|2020-06-11 21:35:00|5780|5776|5780.2|5776.2|5780.2|5776.2|5777.8|5773.8|0
1591911600000|2020-06-11 21:40:00|5780.5|5776.5|5779.9|5775.9|5780.5|5776.5|5779.1|5775.1|0
1591911900000|2020-06-11 21:45:00|5780|5776|5778.5|5774.5|5780|5776|5778.5|5774.5|0
1591912200000|2020-06-11 21:50:00|5778.3|5774.3|5776.9|5772.9|5778.7|5774.7|5775.3|5771.3|0
1591912500000|2020-06-11 21:55:00|5776.8|5772.8|5775.6|5771.6|5776.9|5772.9|5774.7|5770.7|0
1591912800000|2020-06-11 22:00:00|5770.6|5766.6|5761.5|5757.5|5781.6|5777.6|5759.7|5755.7|0
1591913100000|2020-06-11 22:05:00|5760.4|5756.4|5768.2|5764.2|5771.6|5767.6|5757.1|5753.1|0
1591913400000|2020-06-11 22:10:00|5768.6|5764.6|5776.2|5772.2|5779.9|5775.9|5761.8|5757.8|0
1591913700000|2020-06-11 22:15:00|5776.5|5772.5|5773.9|5769.9|5776.9|5772.9|5767.6|5763.6|0
1591914000000|2020-06-11 22:20:00|5773.1|5769.1|5768.5|5764.5|5777|5773|5767.9|5763.9|0
1591914300000|2020-06-11 22:25:00|5767.6|5763.6|5761.2|5757.2|5768|5764|5760.4|5756.4|0
1591914600000|2020-06-11 22:30:00|5760.8|5756.8|5768.9|5764.9|5773.1|5769.1|5760.8|5756.8|0
1591914900000|2020-06-11 22:35:00|5770.2|5766.2|5775.2|5771.2|5776.3|5772.3|5768.9|5764.9|0
1591915200000|2020-06-11 22:40:00|5775.4|5771.4|5776.8|5772.8|5776.8|5772.8|5772.3|5768.3|0
1591915500000|2020-06-11 22:45:00|5777.5|5773.5|5784.2|5780.2|5786.8|5782.8|5777.5|5773.5|0
1591915800000|2020-06-11 22:50:00|5783.8|5779.8|5782.1|5778.1|5786.5|5782.5|5779|5775|0
1591916100000|2020-06-11 22:55:00|5782.3|5778.3|5793.8|5789.8|5794.7|5790.7|5780.2|5776.2|0
1591916400000|2020-06-11 23:00:00|5794|5790|5793.6|5789.6|5803.2|5799.2|5791.7|5787.7|0
1591916700000|2020-06-11 23:05:00|5794|5790|5788.9|5784.9|5797.3|5793.3|5787.8|5783.8|0
1591917000000|2020-06-11 23:10:00|5789|5785|5785.5|5781.5|5792|5788|5783.4|5779.4|0
1591917300000|2020-06-11 23:15:00|5785.7|5781.7|5783.9|5779.9|5786.2|5782.2|5777.7|5773.7|0
1591917600000|2020-06-11 23:20:00|5784.3|5780.3|5782.9|5778.9|5784.8|5780.8|5776.5|5772.5|0
1591917900000|2020-06-11 23:25:00|5783.3|5779.3|5785.5|5781.5|5788.4|5784.4|5783.3|5779.3|0
1591918200000|2020-06-11 23:30:00|5785.9|5781.9|5797.2|5793.2|5797.2|5793.2|5785.5|5781.5|0
1591918500000|2020-06-11 23:35:00|5797.7|5793.7|5801.7|5797.7|5803.1|5799.1|5796.9|5792.9|0
1591918800000|2020-06-11 23:40:00|5802.1|5798.1|5803.8|5799.8|5803.8|5799.8|5800.6|5796.6|0
1591919100000|2020-06-11 23:45:00|5803.4|5799.4|5806.4|5802.4|5806.6|5802.6|5794.7|5790.7|0
1591919400000|2020-06-11 23:50:00|5806.8|5802.8|5812.4|5810.4|5829.4|5827.4|5806.8|5802.8|1222
1591919700000|2020-06-11 23:55:00|5812.9|5810.9|5799.4|5797.4|5821.4|5819.4|5795.4|5793.4|857
1591920000000|2020-06-12 00:00:00|5798.9|5796.9|5790.9|5789.9|5805.9|5804.9|5788.9|5787.9|1583
1591920300000|2020-06-12 00:05:00|5790.4|5789.4|5792.9|5791.9|5795.4|5794.4|5786.9|5785.9|1205
1591920600000|2020-06-12 00:10:00|5793.4|5792.4|5787.9|5786.9|5795.9|5794.9|5784.9|5783.9|949
1591920900000|2020-06-12 00:15:00|5788.4|5787.4|5808.9|5807.9|5810.9|5809.9|5785.9|5784.9|969
1591921200000|2020-06-12 00:20:00|5809.9|5808.9|5804.9|5803.9|5811.9|5810.9|5800.4|5799.4|808
1591921500000|2020-06-12 00:25:00|5805.4|5804.4|5816.9|5815.9|5817.9|5816.9|5800.9|5799.9|845
1591921800000|2020-06-12 00:30:00|5815.9|5814.9|5790.4|5789.4|5816.4|5815.4|5788.9|5787.9|1079
1591922100000|2020-06-12 00:35:00|5793.4|5792.4|5799.9|5798.9|5800.4|5799.4|5785.9|5784.9|716
1591922400000|2020-06-12 00:40:00|5800.9|5799.9|5788.9|5787.9|5805.9|5804.9|5784.4|5783.4|647
1591922700000|2020-06-12 00:45:00|5789.4|5788.4|5776.9|5775.9|5789.4|5788.4|5776.9|5775.9|424
1591923000000|2020-06-12 00:50:00|5777.4|5776.4|5760.4|5759.4|5778.4|5777.4|5759.4|5758.4|618
1591923300000|2020-06-12 00:55:00|5760.9|5759.9|5769.9|5768.9|5770.4|5769.4|5757.9|5756.9|640
1591923600000|2020-06-12 01:00:00|5770.4|5769.4|5756.9|5755.9|5772.9|5771.9|5756.9|5755.9|941
1591923900000|2020-06-12 01:05:00|5756.4|5755.4|5772.9|5771.9|5773.9|5772.9|5755.9|5754.9|547
1591924200000|2020-06-12 01:10:00|5773.4|5772.4|5777.4|5776.4|5782.9|5781.9|5772.9|5771.9|383
1591924500000|2020-06-12 01:15:00|5777.9|5776.9|5778.4|5777.4|5782.4|5781.4|5772.9|5771.9|470
1591924800000|2020-06-12 01:20:00|5778.9|5777.9|5779.4|5778.4|5782.9|5781.9|5772.9|5771.9|405
1591925100000|2020-06-12 01:25:00|5778.9|5777.9|5798.4|5797.4|5798.4|5797.4|5778.9|5777.9|557
1591925400000|2020-06-12 01:30:00|5797.9|5796.9|5807.4|5806.4|5807.4|5806.4|5791.4|5790.4|691
1591925700000|2020-06-12 01:35:00|5807.9|5806.9|5823.9|5822.9|5824.9|5823.9|5805.9|5804.9|687
1591926000000|2020-06-12 01:40:00|5822.9|5821.9|5815.9|5814.9|5824.9|5823.9|5814.4|5813.4|570
1591926300000|2020-06-12 01:45:00|5816.9|5815.9|5807.9|5806.9|5816.9|5815.9|5802.9|5801.9|490
1591926600000|2020-06-12 01:50:00|5808.9|5807.9|5820.9|5819.9|5822.4|5821.4|5807.9|5806.9|356
1591926900000|2020-06-12 01:55:00|5821.9|5820.9|5832.9|5831.9|5832.9|5831.9|5814.9|5813.9|526
1591927200000|2020-06-12 02:00:00|5833.9|5832.9|5848.9|5847.9|5848.9|5847.9|5828.9|5827.9|582
1591927500000|2020-06-12 02:05:00|5849.4|5848.4|5845.9|5844.9|5849.9|5848.9|5836.9|5835.9|536
1591927800000|2020-06-12 02:10:00|5846.4|5845.4|5857.9|5856.9|5861.9|5860.9|5845.4|5844.4|670
1591928100000|2020-06-12 02:15:00|5856.9|5855.9|5861.9|5860.9|5867.9|5866.9|5853.4|5852.4|695
1591928400000|2020-06-12 02:20:00|5862.9|5861.9|5848.9|5847.9|5865.9|5864.9|5847.9|5846.9|578
1591928700000|2020-06-12 02:25:00|5848.4|5847.4|5846.9|5845.9|5851.9|5850.9|5843.4|5842.4|536
1591929000000|2020-06-12 02:30:00|5845.9|5844.9|5853.9|5852.9|5854.9|5853.9|5844.4|5843.4|498
1591929300000|2020-06-12 02:35:00|5854.4|5853.4|5864.9|5863.9|5868.9|5867.9|5853.9|5852.9|380
1591929600000|2020-06-12 02:40:00|5865.4|5864.4|5865.9|5864.9|5867.9|5866.9|5859.9|5858.9|337
1591929900000|2020-06-12 02:45:00|5866.9|5865.9|5870.4|5869.4|5881.9|5880.9|5865.9|5864.9|651
1591930200000|2020-06-12 02:50:00|5870.9|5869.9|5862.9|5861.9|5870.9|5869.9|5855.9|5854.9|378
1591930500000|2020-06-12 02:55:00|5861.9|5860.9|5850.9|5849.9|5861.9|5860.9|5848.9|5847.9|441
1591930800000|2020-06-12 03:00:00|5851.9|5850.9|5851.4|5850.4|5856.9|5855.9|5849.9|5848.9|380
1591931100000|2020-06-12 03:05:00|5850.9|5849.9|5849.9|5848.9|5855.9|5854.9|5848.9|5847.9|358
1591931400000|2020-06-12 03:10:00|5848.9|5847.9|5834.9|5833.9|5848.9|5847.9|5830.9|5829.9|585
1591931700000|2020-06-12 03:15:00|5835.9|5834.9|5836.4|5835.4|5842.9|5841.9|5833.9|5832.9|332
1591932000000|2020-06-12 03:20:00|5836.9|5835.9|5838.4|5837.4|5840.9|5839.9|5832.9|5831.9|290
1591932300000|2020-06-12 03:25:00|5838.9|5837.9|5844.9|5843.9|5844.9|5843.9|5833.9|5832.9|410
1591932600000|2020-06-12 03:30:00|5843.9|5842.9|5855.4|5854.4|5856.4|5855.4|5843.4|5842.4|388
1591932900000|2020-06-12 03:35:00|5855.9|5854.9|5851.9|5850.9|5858.9|5857.9|5849.4|5848.4|441
1591933200000|2020-06-12 03:40:00|5851.4|5850.4|5864.9|5863.9|5865.9|5864.9|5850.9|5849.9|537
1591933500000|2020-06-12 03:45:00|5865.4|5864.4|5870.4|5869.4|5871.9|5870.9|5864.9|5863.9|528
1591933800000|2020-06-12 03:50:00|5870.9|5869.9|5867.9|5866.9|5873.9|5872.9|5866.9|5865.9|393
1591934100000|2020-06-12 03:55:00|5868.4|5867.4|5857.9|5856.9|5870.9|5869.9|5856.9|5855.9|337
1591934400000|2020-06-12 04:00:00|5857.4|5856.4|5858.9|5857.9|5869.9|5868.9|5855.9|5854.9|370
1591934700000|2020-06-12 04:05:00|5857.9|5856.9|5860.9|5859.9|5861.9|5860.9|5849.9|5848.9|463
1591935000000|2020-06-12 04:10:00|5859.9|5858.9|5850.9|5849.9|5859.9|5858.9|5849.9|5848.9|304
1591935300000|2020-06-12 04:15:00|5849.9|5848.9|5857.9|5856.9|5857.9|5856.9|5846.9|5845.9|362
1591935600000|2020-06-12 04:20:00|5858.9|5857.9|5865.9|5864.9|5865.9|5864.9|5856.9|5855.9|555
1591935900000|2020-06-12 04:25:00|5864.9|5863.9|5865.9|5864.9|5867.9|5866.9|5856.9|5855.9|751
1591936200000|2020-06-12 04:30:00|5863.9|5862.9|5850.9|5849.9|5864.4|5863.4|5849.9|5848.9|394
1591936500000|2020-06-12 04:35:00|5851.9|5850.9|5845.9|5844.9|5852.9|5851.9|5842.9|5841.9|350
1591936800000|2020-06-12 04:40:00|5846.4|5845.4|5838.9|5837.9|5846.9|5845.9|5837.9|5836.9|337
1591937100000|2020-06-12 04:45:00|5837.9|5836.9|5827.9|5826.9|5838.4|5837.4|5826.4|5825.4|393
1591937400000|2020-06-12 04:50:00|5827.4|5826.4|5834.9|5833.9|5835.9|5834.9|5821.9|5820.9|459
1591937700000|2020-06-12 04:55:00|5835.4|5834.4|5841.9|5840.9|5846.9|5845.9|5834.9|5833.9|375
1591938000000|2020-06-12 05:00:00|5842.9|5841.9|5852.9|5851.9|5853.9|5852.9|5838.9|5837.9|459
1591938300000|2020-06-12 05:05:00|5853.9|5852.9|5834.4|5833.4|5853.9|5852.9|5834.4|5833.4|404
1591938600000|2020-06-12 05:10:00|5833.9|5832.9|5839.9|5838.9|5844.9|5843.9|5833.9|5832.9|360
1591938900000|2020-06-12 05:15:00|5837.9|5836.9|5837.9|5836.9|5840.9|5839.9|5830.9|5829.9|385
1591939200000|2020-06-12 05:20:00|5838.9|5837.9|5851.9|5850.9|5854.9|5853.9|5834.9|5833.9|431
1591939500000|2020-06-12 05:25:00|5852.4|5851.4|5852.9|5851.9|5854.9|5853.9|5850.9|5849.9|399
1591939800000|2020-06-12 05:30:00|5852.4|5851.4|5854.9|5853.9|5858.9|5857.9|5851.9|5850.9|532
1591940100000|2020-06-12 05:35:00|5855.9|5854.9|5859.9|5858.9|5859.9|5858.9|5848.9|5847.9|602
1591940400000|2020-06-12 05:40:00|5859.4|5858.4|5849.9|5848.9|5859.9|5858.9|5842.4|5841.4|681
1591940700000|2020-06-12 05:45:00|5848.9|5847.9|5859.9|5858.9|5863.4|5862.4|5847.9|5846.9|1105
1591941000000|2020-06-12 05:50:00|5860.4|5859.4|5861.9|5860.9|5863.9|5862.9|5855.9|5854.9|929
1591941300000|2020-06-12 05:55:00|5861.4|5860.4|5868.4|5867.4|5871.9|5870.9|5859.9|5858.9|759
1591941600000|2020-06-12 06:00:00|5868.9|5866.9|5853.4|5851.4|5869.4|5867.4|5846.4|5844.4|1603
1591941900000|2020-06-12 06:05:00|5852.4|5850.4|5849.4|5847.4|5852.4|5850.4|5839.9|5837.9|2933
1591942200000|2020-06-12 06:10:00|5849.9|5847.9|5835.4|5833.4|5851.4|5849.4|5833.4|5831.4|2114
1591942500000|2020-06-12 06:15:00|5835.9|5833.9|5828.4|5826.4|5836.9|5834.9|5827.4|5825.4|905
1591942800000|2020-06-12 06:20:00|5827.9|5825.9|5805.9|5803.9|5827.9|5825.9|5800.4|5798.4|2199
1591943100000|2020-06-12 06:25:00|5805.4|5803.4|5808.9|5806.9|5812.4|5810.4|5797.9|5795.9|1795
1591943400000|2020-06-12 06:30:00|5813.4|5809.4|5824.4|5820.4|5826.8|5822.8|5811.1|5807.1|5
1591943700000|2020-06-12 06:35:00|5824.3|5820.3|5837.9|5833.9|5839.8|5835.8|5818.7|5814.7|0
1591944000000|2020-06-12 06:40:00|5837.5|5833.5|5832.8|5828.8|5840.2|5836.2|5828.6|5824.6|0
1591944300000|2020-06-12 06:45:00|5833|5829|5829.2|5825.2|5835.9|5831.9|5827.1|5823.1|0
1591944600000|2020-06-12 06:50:00|5829|5825|5806.1|5802.1|5829.2|5825.2|5805.9|5801.9|0
1591944900000|2020-06-12 06:55:00|5806.5|5802.5|5809.5|5805.5|5819.4|5815.4|5806.1|5802.1|0
1591945200000|2020-06-12 07:00:00|5808.9|5804.9|5818.4|5814.4|5823.4|5819.4|5808.7|5804.7|0
1591945500000|2020-06-12 07:05:00|5818.2|5814.2|5825.2|5821.2|5826.8|5822.8|5811.5|5807.5|0
1591945800000|2020-06-12 07:10:00|5818.9|5815.9|5829.4|5826.4|5830.9|5827.9|5815.9|5812.9|619
1591946100000|2020-06-12 07:15:00|5828.9|5825.9|5835.9|5832.9|5838.4|5835.4|5827.4|5824.4|540
1591946400000|2020-06-12 07:20:00|5835.4|5832.4|5840.9|5837.9|5845.9|5842.9|5833.9|5830.9|150
1591946700000|2020-06-12 07:25:00|5840.4|5837.4|5826.4|5823.4|5840.9|5837.9|5825.4|5822.4|175
1591947000000|2020-06-12 07:30:00|5826.9|5823.9|5821.4|5818.4|5830.9|5827.9|5820.9|5817.9|116
1591947300000|2020-06-12 07:35:00|5820.9|5817.9|5805.9|5802.9|5822.9|5819.9|5799.9|5796.9|253
1591947600000|2020-06-12 07:40:00|5806.4|5803.4|5812.9|5809.9|5821.4|5818.4|5804.9|5801.9|283
1591947900000|2020-06-12 07:45:00|5813.4|5810.4|5824.4|5821.4|5824.4|5821.4|5805.4|5802.4|142
1591948200000|2020-06-12 07:50:00|5824.9|5821.9|5828.4|5825.4|5829.4|5826.4|5817.9|5814.9|89
1591948500000|2020-06-12 07:55:00|5828.9|5825.9|5826.4|5823.4|5832.9|5829.9|5824.9|5821.9|95
1591948800000|2020-06-12 08:00:00|5826.9|5823.9|5829.9|5826.9|5831.9|5828.9|5822.4|5819.4|134
1591949100000|2020-06-12 08:05:00|5829.4|5826.4|5833.4|5830.4|5837.9|5834.9|5826.9|5823.9|135
1591949400000|2020-06-12 08:10:00|5832.9|5829.9|5824.9|5821.9|5836.9|5833.9|5823.9|5820.9|110
1591949700000|2020-06-12 08:15:00|5825.4|5822.4|5838.9|5835.9|5840.4|5837.4|5824.9|5821.9|79
1591950000000|2020-06-12 08:20:00|5839.9|5836.9|5840.9|5837.9|5843.9|5840.9|5837.9|5834.9|64
1591950300000|2020-06-12 08:25:00|5841.4|5838.4|5846.9|5843.9|5849.4|5846.4|5840.9|5837.9|82
1591950600000|2020-06-12 08:30:00|5847.4|5844.4|5849.9|5846.9|5851.4|5848.4|5844.9|5841.9|98
1591950900000|2020-06-12 08:35:00|5850.9|5847.9|5855.9|5852.9|5857.9|5854.9|5847.9|5844.9|98
1591951200000|2020-06-12 08:40:00|5856.4|5853.4|5859.9|5856.9|5862.9|5859.9|5854.9|5851.9|106
1591951500000|2020-06-12 08:45:00|5860.4|5857.4|5865.9|5862.9|5868.4|5865.4|5859.4|5856.4|144
1591951800000|2020-06-12 08:50:00|5866.4|5863.4|5857.9|5854.9|5872.9|5869.9|5857.9|5854.9|112
1591952100000|2020-06-12 08:55:00|5858.4|5855.4|5865.4|5862.4|5867.4|5864.4|5858.4|5855.4|161
1591952400000|2020-06-12 09:00:00|5865.9|5862.9|5861.9|5858.9|5865.9|5862.9|5856.4|5853.4|70
1591952700000|2020-06-12 09:05:00|5862.4|5859.4|5862.4|5859.4|5863.4|5860.4|5857.9|5854.9|64
1591953000000|2020-06-12 09:10:00|5862.9|5859.9|5865.9|5862.9|5868.4|5865.4|5856.9|5853.9|189
1591953300000|2020-06-12 09:15:00|5866.4|5863.4|5867.4|5864.4|5869.9|5866.9|5864.9|5861.9|82
1591953600000|2020-06-12 09:20:00|5866.9|5863.9|5866.4|5863.4|5872.4|5869.4|5865.4|5862.4|76
1591953900000|2020-06-12 09:25:00|5866.9|5863.9|5864.4|5861.4|5867.4|5864.4|5860.9|5857.9|97
1591954200000|2020-06-12 09:30:00|5863.9|5860.9|5863.4|5860.4|5866.9|5863.9|5859.4|5856.4|79
1591954500000|2020-06-12 09:35:00|5862.9|5859.9|5856.9|5853.9|5863.4|5860.4|5852.9|5849.9|71
1591954800000|2020-06-12 09:40:00|5857.4|5854.4|5859.4|5856.4|5860.4|5857.4|5855.9|5852.9|57
1591955100000|2020-06-12 09:45:00|5859.9|5856.9|5865.9|5862.9|5866.4|5863.4|5854.4|5851.4|50
1591955400000|2020-06-12 09:50:00|5865.4|5862.4|5866.4|5863.4|5868.4|5865.4|5863.4|5860.4|66
1591955700000|2020-06-12 09:55:00|5866.9|5863.9|5872.9|5869.9|5873.9|5870.9|5864.4|5861.4|62
1591956000000|2020-06-12 10:00:00|5872.4|5869.4|5873.4|5870.4|5876.9|5873.9|5868.4|5865.4|88
1591956300000|2020-06-12 10:05:00|5873.9|5870.9|5866.4|5863.4|5877.4|5874.4|5864.4|5861.4|111
1591956600000|2020-06-12 10:10:00|5866.9|5863.9|5872.9|5869.9|5875.4|5872.4|5866.4|5863.4|37
1591956900000|2020-06-12 10:15:00|5872.4|5869.4|5868.4|5865.4|5875.9|5872.9|5867.9|5864.9|59
1591957200000|2020-06-12 10:20:00|5868.9|5865.9|5869.4|5866.4|5871.9|5868.9|5864.9|5861.9|29
1591957500000|2020-06-12 10:25:00|5868.9|5865.9|5868.9|5865.9|5874.9|5871.9|5866.9|5863.9|67
1591957800000|2020-06-12 10:30:00|5868.4|5865.4|5857.9|5854.9|5869.4|5866.4|5856.9|5853.9|109
1591958100000|2020-06-12 10:35:00|5858.4|5855.4|5852.4|5849.4|5860.9|5857.9|5852.4|5849.4|161
1591958400000|2020-06-12 10:40:00|5851.9|5848.9|5849.9|5846.9|5854.4|5851.4|5847.9|5844.9|90
1591958700000|2020-06-12 10:45:00|5849.4|5846.4|5844.9|5841.9|5850.9|5847.9|5839.9|5836.9|159
1591959000000|2020-06-12 10:50:00|5844.4|5841.4|5844.9|5841.9|5849.4|5846.4|5843.9|5840.9|61
1591959300000|2020-06-12 10:55:00|5845.4|5842.4|5846.4|5843.4|5849.9|5846.9|5844.9|5841.9|63
1591959600000|2020-06-12 11:00:00|5847.4|5844.4|5855.9|5852.9|5856.9|5853.9|5847.4|5844.4|137
1591959900000|2020-06-12 11:05:00|5856.4|5853.4|5857.4|5854.4|5858.9|5855.9|5853.9|5850.9|66
1591960200000|2020-06-12 11:10:00|5857.9|5854.9|5859.4|5856.4|5863.4|5860.4|5855.4|5852.4|121
1591960500000|2020-06-12 11:15:00|5859.9|5856.9|5858.9|5855.9|5865.9|5862.9|5857.9|5854.9|36
1591960800000|2020-06-12 11:20:00|5859.4|5856.4|5854.9|5851.9|5859.4|5856.4|5851.9|5848.9|46
1591961100000|2020-06-12 11:25:00|5854.4|5851.4|5865.4|5862.4|5867.9|5864.9|5851.4|5848.4|160
1591961400000|2020-06-12 11:30:00|5864.9|5861.9|5861.9|5858.9|5864.9|5861.9|5859.4|5856.4|46
1591961700000|2020-06-12 11:35:00|5861.4|5858.4|5854.4|5851.4|5861.9|5858.9|5850.9|5847.9|60
1591962000000|2020-06-12 11:40:00|5854.9|5851.9|5855.9|5852.9|5861.9|5858.9|5852.9|5849.9|86
1591962300000|2020-06-12 11:45:00|5855.4|5852.4|5853.9|5850.9|5861.4|5858.4|5852.9|5849.9|87
1591962600000|2020-06-12 11:50:00|5854.4|5851.4|5859.4|5856.4|5861.9|5858.9|5852.9|5849.9|46
1591962900000|2020-06-12 11:55:00|5859.9|5856.9|5856.4|5853.4|5866.4|5863.4|5855.9|5852.9|93
1591963200000|2020-06-12 12:00:00|5855.9|5852.9|5854.9|5851.9|5855.9|5852.9|5847.4|5844.4|89
1591963500000|2020-06-12 12:05:00|5855.4|5852.4|5839.9|5836.9|5855.4|5852.4|5839.4|5836.4|130
1591963800000|2020-06-12 12:10:00|5839.4|5836.4|5839.4|5836.4|5846.4|5843.4|5838.4|5835.4|95
1591964100000|2020-06-12 12:15:00|5838.9|5835.9|5847.9|5844.9|5847.9|5844.9|5836.9|5833.9|81
1591964400000|2020-06-12 12:20:00|5848.4|5845.4|5858.9|5855.9|5859.9|5856.9|5848.4|5845.4|51
1591964700000|2020-06-12 12:25:00|5858.4|5855.4|5857.9|5854.9|5861.9|5858.9|5856.4|5853.4|42
1591965000000|2020-06-12 12:30:00|5858.4|5855.4|5862.9|5859.9|5862.9|5859.9|5856.9|5853.9|48
1591965300000|2020-06-12 12:35:00|5862.4|5859.4|5870.4|5867.4|5871.9|5868.9|5859.9|5856.9|503
1591965600000|2020-06-12 12:40:00|5869.9|5866.9|5875.4|5872.4|5876.9|5873.9|5868.9|5865.9|203
1591965900000|2020-06-12 12:45:00|5874.9|5871.9|5867.9|5864.9|5876.9|5873.9|5863.9|5860.9|270
1591966200000|2020-06-12 12:50:00|5867.4|5864.4|5866.4|5863.4|5869.9|5866.9|5862.9|5859.9|49
1591966500000|2020-06-12 12:55:00|5866.9|5863.9|5868.9|5865.9|5871.9|5868.9|5864.9|5861.9|38
1591966800000|2020-06-12 13:00:00|5869.4|5866.4|5868.9|5865.9|5870.9|5867.9|5867.4|5864.4|112
1591967100000|2020-06-12 13:05:00|5869.4|5866.4|5870.9|5867.9|5873.4|5870.4|5867.9|5864.9|89
1591967400000|2020-06-12 13:10:00|5871.4|5868.4|5882.4|5879.4|5882.9|5879.9|5869.4|5866.4|68
1591967700000|2020-06-12 13:15:00|5881.9|5878.9|5886.9|5883.9|5886.9|5883.9|5880.9|5877.9|66
1591968000000|2020-06-12 13:20:00|5887.9|5884.9|5889.9|5886.9|5889.9|5886.9|5883.9|5880.9|69
1591968300000|2020-06-12 13:25:00|5889.4|5886.4|5882.4|5879.4|5889.9|5886.9|5882.4|5879.4|75
1591968600000|2020-06-12 13:30:00|5882.9|5879.9|5873.4|5870.4|5885.9|5882.9|5867.4|5864.4|236
1591968900000|2020-06-12 13:35:00|5872.9|5869.9|5875.9|5872.9|5878.4|5875.4|5867.4|5864.4|183
1591969200000|2020-06-12 13:40:00|5876.4|5873.4|5876.4|5873.4|5884.9|5881.9|5873.9|5870.9|256
1591969500000|2020-06-12 13:45:00|5878.4|5875.4|5857.9|5854.9|5878.9|5875.9|5857.9|5854.9|178
1591969800000|2020-06-12 13:50:00|5858.4|5855.4|5847.9|5844.9|5865.9|5862.9|5847.9|5844.9|200
1591970100000|2020-06-12 13:55:00|5847.4|5844.4|5851.4|5848.4|5853.9|5850.9|5846.4|5843.4|168
1591970400000|2020-06-12 14:00:00|5851.9|5848.9|5862.4|5859.4|5868.4|5865.4|5849.9|5846.9|221
1591970700000|2020-06-12 14:05:00|5861.9|5858.9|5861.9|5858.9|5864.9|5861.9|5855.9|5852.9|191
1591971000000|2020-06-12 14:10:00|5862.4|5859.4|5851.9|5848.9|5867.9|5864.9|5851.9|5848.9|290
1591971300000|2020-06-12 14:15:00|5851.4|5848.4|5850.9|5847.9|5859.9|5856.9|5850.4|5847.4|106
1591971600000|2020-06-12 14:20:00|5851.4|5848.4|5859.9|5856.9|5863.9|5860.9|5851.4|5848.4|165
1591971900000|2020-06-12 14:25:00|5860.4|5857.4|5842.4|5839.4|5863.9|5860.9|5842.4|5839.4|211
1591972200000|2020-06-12 14:30:00|5842.9|5839.9|5844.9|5841.9|5848.4|5845.4|5839.4|5836.4|150
1591972500000|2020-06-12 14:35:00|5844.4|5841.4|5826.4|5823.4|5844.4|5841.4|5824.4|5821.4|183
1591972800000|2020-06-12 14:40:00|5825.9|5822.9|5842.9|5839.9|5846.4|5843.4|5825.9|5822.9|232
1591973100000|2020-06-12 14:45:00|5841.4|5838.4|5841.9|5838.9|5851.9|5848.9|5837.9|5834.9|167
1591973400000|2020-06-12 14:50:00|5841.4|5838.4|5824.4|5821.4|5841.4|5838.4|5821.9|5818.9|125
1591973700000|2020-06-12 14:55:00|5824.9|5821.9|5810.4|5807.4|5830.4|5827.4|5809.4|5806.4|154
1591974000000|2020-06-12 15:00:00|5809.4|5806.4|5795.9|5792.9|5820.4|5817.4|5795.9|5792.9|316
1591974300000|2020-06-12 15:05:00|5795.4|5792.4|5827.4|5824.4|5829.9|5826.9|5794.9|5791.9|198
1591974600000|2020-06-12 15:10:00|5827.9|5824.9|5807.4|5804.4|5829.4|5826.4|5807.4|5804.4|137
1591974900000|2020-06-12 15:15:00|5807.9|5804.9|5786.4|5783.4|5816.4|5813.4|5785.4|5782.4|259
1591975200000|2020-06-12 15:20:00|5785.9|5782.9|5784.4|5781.4|5804.4|5801.4|5779.4|5776.4|425
1591975500000|2020-06-12 15:25:00|5784.9|5781.9|5801.9|5798.9|5810.4|5807.4|5784.9|5781.9|206
1591975800000|2020-06-12 15:30:00|5802.4|5799.4|5814.4|5811.4|5817.4|5814.4|5794.9|5791.9|182
1591976100000|2020-06-12 15:35:00|5815.9|5812.9|5832.4|5829.4|5839.9|5836.9|5815.4|5812.4|340
1591976400000|2020-06-12 15:40:00|5832.9|5829.9|5827.4|5824.4|5835.9|5832.9|5824.9|5821.9|69
1591976700000|2020-06-12 15:45:00|5827.9|5824.9|5837.4|5834.4|5844.4|5841.4|5825.4|5822.4|92
1591977000000|2020-06-12 15:50:00|5836.9|5833.9|5838.9|5835.9|5843.4|5840.4|5832.4|5829.4|137
1591977300000|2020-06-12 15:55:00|5839.4|5836.4|5851.4|5848.4|5852.4|5849.4|5836.4|5833.4|133
1591977600000|2020-06-12 16:00:00|5852.4|5849.4|5858.9|5855.9|5859.4|5856.4|5848.4|5845.4|81
1591977900000|2020-06-12 16:05:00|5859.4|5856.4|5858.4|5855.4|5866.9|5863.9|5857.4|5854.4|110
1591978200000|2020-06-12 16:10:00|5858.9|5855.9|5854.4|5851.4|5858.9|5855.9|5848.9|5845.9|68
1591978500000|2020-06-12 16:15:00|5853.9|5850.9|5860.4|5857.4|5861.4|5858.4|5850.4|5847.4|47
1591978800000|2020-06-12 16:20:00|5859.9|5856.9|5852.4|5849.4|5861.4|5858.4|5848.9|5845.9|130
1591979100000|2020-06-12 16:25:00|5851.4|5848.4|5851.4|5848.4|5857.9|5854.9|5845.9|5842.9|65
1591979400000|2020-06-12 16:30:00|5850.9|5847.9|5835.9|5832.9|5852.4|5849.4|5835.9|5832.9|76
1591979700000|2020-06-12 16:35:00|5835.4|5832.4|5836.4|5833.4|5840.4|5837.4|5834.4|5831.4|61
1591980000000|2020-06-12 16:40:00|5836.9|5833.9|5836.4|5833.4|5844.4|5841.4|5835.4|5832.4|33
1591980300000|2020-06-12 16:45:00|5836.9|5833.9|5826.4|5823.4|5837.4|5834.4|5824.4|5821.4|98
1591980600000|2020-06-12 16:50:00|5826.9|5823.9|5844.4|5841.4|5845.4|5842.4|5826.9|5823.9|67
1591980900000|2020-06-12 16:55:00|5843.9|5840.9|5845.4|5842.4|5847.9|5844.9|5841.4|5838.4|19
1591981200000|2020-06-12 17:00:00|5845.9|5842.9|5829.4|5826.4|5847.9|5844.9|5829.4|5826.4|42
1591981500000|2020-06-12 17:05:00|5830.9|5827.9|5832.9|5829.9|5834.4|5831.4|5828.4|5825.4|45
1591981800000|2020-06-12 17:10:00|5833.4|5830.4|5832.9|5829.9|5834.9|5831.9|5828.9|5825.9|17
1591982100000|2020-06-12 17:15:00|5832.4|5829.4|5826.4|5823.4|5833.4|5830.4|5821.4|5818.4|42
1591982400000|2020-06-12 17:20:00|5825.9|5822.9|5814.4|5811.4|5832.9|5829.9|5813.4|5810.4|100
1591982700000|2020-06-12 17:25:00|5813.9|5810.9|5812.4|5809.4|5822.4|5819.4|5810.4|5807.4|202
1591983000000|2020-06-12 17:30:00|5812.9|5809.9|5795.4|5792.4|5815.9|5812.9|5795.4|5792.4|156
1591983300000|2020-06-12 17:35:00|5796.4|5793.4|5790.4|5787.4|5803.4|5800.4|5787.4|5784.4|104
1591983600000|2020-06-12 17:40:00|5790.9|5787.9|5791.4|5788.4|5800.4|5797.4|5788.4|5785.4|74
1591983900000|2020-06-12 17:45:00|5792.4|5789.4|5777.9|5774.9|5792.4|5789.4|5775.9|5772.9|142
1591984200000|2020-06-12 17:50:00|5777.4|5774.4|5781.9|5778.9|5781.9|5778.9|5769.4|5766.4|108
1591984500000|2020-06-12 17:55:00|5781.4|5778.4|5772.9|5769.9|5792.4|5789.4|5771.4|5768.4|78
1591984800000|2020-06-12 18:00:00|5773.4|5770.4|5780.4|5777.4|5791.9|5788.9|5770.4|5767.4|170
1591985100000|2020-06-12 18:05:00|5781.4|5778.4|5770.4|5767.4|5781.4|5778.4|5766.9|5763.9|177
1591985400000|2020-06-12 18:10:00|5771.4|5768.4|5782.4|5779.4|5794.4|5791.4|5770.4|5767.4|220
1591985700000|2020-06-12 18:15:00|5781.4|5778.4|5780.4|5777.4|5788.9|5785.9|5773.4|5770.4|142
1591986000000|2020-06-12 18:20:00|5781.4|5778.4|5780.4|5777.4|5782.4|5779.4|5775.4|5772.4|51
1591986300000|2020-06-12 18:25:00|5780.9|5777.9|5788.9|5785.9|5789.4|5786.4|5780.9|5777.9|41
1591986600000|2020-06-12 18:30:00|5790.4|5787.4|5800.4|5797.4|5810.9|5807.9|5788.9|5785.9|157
1591986900000|2020-06-12 18:35:00|5800.9|5797.9|5790.4|5787.4|5802.4|5799.4|5789.4|5786.4|39
1591987200000|2020-06-12 18:40:00|5790.9|5787.9|5787.4|5784.4|5796.4|5793.4|5778.9|5775.9|66
1591987500000|2020-06-12 18:45:00|5786.9|5783.9|5793.9|5790.9|5803.4|5800.4|5786.9|5783.9|45
1591987800000|2020-06-12 18:50:00|5793.4|5790.4|5797.4|5794.4|5797.9|5794.9|5783.9|5780.9|94
1591988100000|2020-06-12 18:55:00|5796.9|5793.9|5803.4|5800.4|5804.4|5801.4|5789.9|5786.9|65
1591988400000|2020-06-12 19:00:00|5806.4|5803.4|5811.4|5808.4|5817.4|5814.4|5805.4|5802.4|197
1591988700000|2020-06-12 19:05:00|5813.4|5810.4|5813.4|5810.4|5823.4|5820.4|5808.9|5805.9|118
1591989000000|2020-06-12 19:10:00|5813.9|5810.9|5822.4|5819.4|5823.4|5820.4|5813.4|5810.4|87
1591989300000|2020-06-12 19:15:00|5822.9|5819.9|5807.9|5804.9|5822.9|5819.9|5802.4|5799.4|108
1591989600000|2020-06-12 19:20:00|5808.4|5805.4|5800.4|5797.4|5811.4|5808.4|5800.4|5797.4|149
1591989900000|2020-06-12 19:25:00|5800.9|5797.9|5799.9|5796.9|5804.4|5801.4|5796.9|5793.9|45
1591990200000|2020-06-12 19:30:00|5800.9|5797.9|5802.9|5799.9|5804.9|5801.9|5792.9|5789.9|45
1591990500000|2020-06-12 19:35:00|5804.4|5801.4|5810.4|5807.4|5813.9|5810.9|5804.4|5801.4|78
1591990800000|2020-06-12 19:40:00|5810.9|5807.9|5830.9|5827.9|5830.9|5827.9|5810.9|5807.9|334
1591991100000|2020-06-12 19:45:00|5831.4|5828.4|5853.9|5850.9|5853.9|5850.9|5831.4|5828.4|411
1591991400000|2020-06-12 19:50:00|5854.4|5851.4|5847.4|5844.4|5858.4|5855.4|5843.4|5840.4|439
1591991700000|2020-06-12 19:55:00|5846.9|5843.9|5847.9|5844.9|5865.4|5862.4|5846.4|5843.4|412
1591992000000|2020-06-12 20:00:00|5848.4|5845.4|5849.9|5846.9|5853.9|5850.9|5847.9|5844.9|43
1591992300000|2020-06-12 20:05:00|5849.4|5846.4|5851.4|5848.4|5852.9|5849.9|5846.9|5843.9|21
1591992600000|2020-06-12 20:10:00|5850.4|5847.4|5842.9|5839.9|5850.4|5847.4|5841.4|5838.4|18
1591992900000|2020-06-12 20:15:00|5843.9|5840.9|5842.4|5839.4|5844.4|5841.4|5842.4|5839.4|8
1591993200000|2020-06-12 20:20:00|5841.9|5838.9|5840.4|5837.4|5841.9|5838.9|5840.4|5837.4|6
1591993500000|2020-06-12 20:25:00|5840.9|5837.9|5843.4|5840.4|5843.4|5840.4|5840.9|5837.9|6
1591993800000|2020-06-12 20:30:00|5843.9|5840.9|5844.4|5841.4|5845.4|5842.4|5843.9|5840.9|0
1591994100000|2020-06-12 20:35:00|5843.9|5840.9|5843.9|5840.9|5844.9|5841.9|5842.4|5839.4|4
1591994400000|2020-06-12 20:40:00|5843.4|5840.4|5841.9|5838.9|5844.4|5841.4|5840.9|5837.9|12
1591994700000|2020-06-12 20:45:00|5842.4|5839.4|5850.9|5847.9|5851.4|5848.4|5842.4|5839.4|67
1591995000000|2020-06-12 20:50:00|5849.9|5846.9|5845.9|5842.9|5849.9|5846.9|5845.4|5842.4|19
1591995300000|2020-06-12 20:55:00|5845.4|5842.4|5837.9|5834.9|5845.9|5842.9|5837.9|5834.9|21
1592172000000|2020-06-14 22:00:00|5793.5|5789.5|5793.1|5789.1|5803.7|5799.7|5790.6|5786.6|0
1592172300000|2020-06-14 22:05:00|5793.5|5789.5|5768.6|5764.6|5795|5791|5761.8|5757.8|0
1592172600000|2020-06-14 22:10:00|5768.2|5764.2|5778.3|5774.3|5784|5780|5767.3|5763.3|0
1592172900000|2020-06-14 22:15:00|5779.4|5775.4|5790.4|5786.4|5791.4|5787.4|5777.1|5773.1|0
1592173200000|2020-06-14 22:20:00|5790.2|5786.2|5786.1|5782.1|5791.5|5787.5|5782.3|5778.3|0
1592173500000|2020-06-14 22:25:00|5786.3|5782.3|5795.4|5791.4|5800|5796|5785.8|5781.8|0
1592173800000|2020-06-14 22:30:00|5795.9|5791.9|5797.7|5793.7|5799|5795|5789.6|5785.6|0
1592174100000|2020-06-14 22:35:00|5797.2|5793.2|5799.7|5795.7|5800.6|5796.6|5794.8|5790.8|0
1592174400000|2020-06-14 22:40:00|5800.2|5796.2|5793.8|5789.8|5801.1|5797.1|5789.3|5785.3|0
1592174700000|2020-06-14 22:45:00|5793.6|5789.6|5804.9|5800.9|5805.8|5801.8|5792.1|5788.1|0
1592175000000|2020-06-14 22:50:00|5804.7|5800.7|5805|5801|5808.9|5804.9|5803.2|5799.2|0
1592175300000|2020-06-14 22:55:00|5804.8|5800.8|5808.8|5804.8|5812.5|5808.5|5804.4|5800.4|0
1592175600000|2020-06-14 23:00:00|5809|5805|5797.9|5793.9|5810.7|5806.7|5797.4|5793.4|0
1592175900000|2020-06-14 23:05:00|5797.7|5793.7|5795|5791|5801.4|5797.4|5794.1|5790.1|0
1592176200000|2020-06-14 23:10:00|5795.2|5791.2|5801.3|5797.3|5802.7|5798.7|5789.6|5785.6|0
1592176500000|2020-06-14 23:15:00|5801.4|5797.4|5786.7|5782.7|5804.5|5800.5|5785|5781|0
1592176800000|2020-06-14 23:20:00|5787.1|5783.1|5790|5786|5794.5|5790.5|5784.1|5780.1|0
1592177100000|2020-06-14 23:25:00|5789.4|5785.4|5786.2|5782.2|5790.3|5786.3|5780.9|5776.9|0
1592177400000|2020-06-14 23:30:00|5786.6|5782.6|5797.9|5793.9|5798|5794|5786.6|5782.6|0
1592177700000|2020-06-14 23:35:00|5797.5|5793.5|5802.8|5798.8|5803.8|5799.8|5794.3|5790.3|0
1592178000000|2020-06-14 23:40:00|5803.7|5799.7|5800.1|5796.1|5805.4|5801.4|5796.9|5792.9|0
1592178300000|2020-06-14 23:45:00|5800.3|5796.3|5800.4|5796.4|5810|5806|5796.1|5792.1|0
1592178600000|2020-06-14 23:50:00|5800.2|5796.2|5800.9|5798.9|5816.4|5814.4|5789.9|5787.9|1075
1592178900000|2020-06-14 23:55:00|5801.4|5799.4|5814.4|5812.4|5814.9|5812.9|5792.4|5790.4|683
1592179200000|2020-06-15 00:00:00|5813.4|5811.4|5804.9|5803.9|5821.4|5820.4|5799.9|5798.9|1262
1592179500000|2020-06-15 00:05:00|5805.4|5804.4|5817.4|5816.4|5826.9|5825.9|5804.9|5803.9|756
1592179800000|2020-06-15 00:10:00|5819.4|5818.4|5820.9|5819.9|5831.4|5830.4|5814.4|5813.4|686
1592180100000|2020-06-15 00:15:00|5820.4|5819.4|5820.4|5819.4|5825.4|5824.4|5816.4|5815.4|680
1592180400000|2020-06-15 00:20:00|5820.9|5819.9|5828.9|5827.9|5831.9|5830.9|5816.9|5815.9|543
1592180700000|2020-06-15 00:25:00|5829.4|5828.4|5838.4|5837.4|5840.9|5839.9|5827.4|5826.4|667
1592181000000|2020-06-15 00:30:00|5836.9|5835.9|5846.4|5845.4|5849.9|5848.9|5836.9|5835.9|626
1592181300000|2020-06-15 00:35:00|5845.9|5844.9|5849.4|5848.4|5856.9|5855.9|5842.9|5841.9|488
1592181600000|2020-06-15 00:40:00|5849.9|5848.9|5832.4|5831.4|5852.9|5851.9|5830.9|5829.9|548
1592181900000|2020-06-15 00:45:00|5831.9|5830.9|5841.9|5840.9|5842.9|5841.9|5831.9|5830.9|325
1592182200000|2020-06-15 00:50:00|5843.4|5842.4|5834.4|5833.4|5854.9|5853.9|5833.9|5832.9|384
1592182500000|2020-06-15 00:55:00|5833.9|5832.9|5824.9|5823.9|5836.4|5835.4|5824.9|5823.9|391
1592182800000|2020-06-15 01:00:00|5825.4|5824.4|5813.4|5812.4|5826.9|5825.9|5811.9|5810.9|469
1592183100000|2020-06-15 01:05:00|5812.9|5811.9|5809.9|5808.9|5819.9|5818.9|5806.9|5805.9|448
1592183400000|2020-06-15 01:10:00|5810.4|5809.4|5797.4|5796.4|5812.9|5811.9|5796.9|5795.9|453
1592183700000|2020-06-15 01:15:00|5796.9|5795.9|5803.9|5802.9|5804.9|5803.9|5791.9|5790.9|477
1592184000000|2020-06-15 01:20:00|5803.4|5802.4|5808.4|5807.4|5812.9|5811.9|5802.9|5801.9|222
1592184300000|2020-06-15 01:25:00|5808.9|5807.9|5806.4|5805.4|5814.9|5813.9|5805.9|5804.9|236
1592184600000|2020-06-15 01:30:00|5807.4|5806.4|5814.9|5813.9|5820.9|5819.9|5806.4|5805.4|329
1592184900000|2020-06-15 01:35:00|5815.9|5814.9|5815.9|5814.9|5820.9|5819.9|5813.4|5812.4|246
1592185200000|2020-06-15 01:40:00|5816.9|5815.9|5819.9|5818.9|5821.9|5820.9|5810.4|5809.4|402
1592185500000|2020-06-15 01:45:00|5820.4|5819.4|5831.9|5830.9|5831.9|5830.9|5820.4|5819.4|249
1592185800000|2020-06-15 01:50:00|5832.9|5831.9|5831.9|5830.9|5833.9|5832.9|5824.9|5823.9|325
1592186100000|2020-06-15 01:55:00|5832.9|5831.9|5836.9|5835.9|5837.4|5836.4|5823.4|5822.4|447
1592186400000|2020-06-15 02:00:00|5836.4|5835.4|5835.4|5834.4|5839.9|5838.9|5831.4|5830.4|358
1592186700000|2020-06-15 02:05:00|5835.9|5834.9|5842.9|5841.9|5843.4|5842.4|5831.9|5830.9|517
1592187000000|2020-06-15 02:10:00|5841.9|5840.9|5845.9|5844.9|5846.9|5845.9|5839.9|5838.9|409
1592187300000|2020-06-15 02:15:00|5847.9|5846.9|5854.9|5853.9|5856.9|5855.9|5843.9|5842.9|462
1592187600000|2020-06-15 02:20:00|5854.4|5853.4|5829.9|5828.9|5854.4|5853.4|5828.9|5827.9|514
1592187900000|2020-06-15 02:25:00|5830.4|5829.4|5838.4|5837.4|5839.4|5838.4|5827.9|5826.9|306
1592188200000|2020-06-15 02:30:00|5837.9|5836.9|5831.9|5830.9|5837.9|5836.9|5829.4|5828.4|306
1592188500000|2020-06-15 02:35:00|5832.4|5831.4|5826.4|5825.4|5838.4|5837.4|5823.9|5822.9|244
1592188800000|2020-06-15 02:40:00|5826.9|5825.9|5834.4|5833.4|5835.4|5834.4|5823.9|5822.9|111
1592189100000|2020-06-15 02:45:00|5833.9|5832.9|5837.4|5836.4|5838.4|5837.4|5831.9|5830.9|123
1592189400000|2020-06-15 02:50:00|5836.9|5835.9|5835.4|5834.4|5838.9|5837.9|5832.9|5831.9|124
1592189700000|2020-06-15 02:55:00|5834.9|5833.9|5819.4|5818.4|5837.4|5836.4|5818.9|5817.9|227
1592190000000|2020-06-15 03:00:00|5819.9|5818.9|5822.4|5821.4|5824.9|5823.9|5817.9|5816.9|215
1592190300000|2020-06-15 03:05:00|5821.9|5820.9|5823.4|5822.4|5823.9|5822.9|5817.9|5816.9|167
1592190600000|2020-06-15 03:10:00|5823.9|5822.9|5822.9|5821.9|5825.4|5824.4|5821.9|5820.9|154
1592190900000|2020-06-15 03:15:00|5823.4|5822.4|5831.9|5830.9|5832.9|5831.9|5822.4|5821.4|153
1592191200000|2020-06-15 03:20:00|5831.4|5830.4|5833.9|5832.9|5834.9|5833.9|5828.9|5827.9|126
1592191500000|2020-06-15 03:25:00|5833.4|5832.4|5826.9|5825.9|5835.4|5834.4|5826.9|5825.9|106
1592191800000|2020-06-15 03:30:00|5825.9|5824.9|5824.4|5823.4|5829.4|5828.4|5822.9|5821.9|195
1592192100000|2020-06-15 03:35:00|5823.9|5822.9|5818.9|5817.9|5823.9|5822.9|5815.9|5814.9|181
1592192400000|2020-06-15 03:40:00|5816.9|5815.9|5815.9|5814.9|5816.9|5815.9|5808.9|5807.9|244
1592192700000|2020-06-15 03:45:00|5814.9|5813.9|5812.4|5811.4|5814.9|5813.9|5807.9|5806.9|174
1592193000000|2020-06-15 03:50:00|5811.9|5810.9|5800.4|5799.4|5811.9|5810.9|5797.9|5796.9|284
1592193300000|2020-06-15 03:55:00|5799.9|5798.9|5802.9|5801.9|5804.9|5803.9|5792.9|5791.9|346
1592193600000|2020-06-15 04:00:00|5803.9|5802.9|5793.4|5792.4|5803.9|5802.9|5792.9|5791.9|269
1592193900000|2020-06-15 04:05:00|5792.9|5791.9|5787.9|5786.9|5794.4|5793.4|5785.9|5784.9|381
1592194200000|2020-06-15 04:10:00|5788.4|5787.4|5801.4|5800.4|5802.4|5801.4|5785.4|5784.4|351
1592194500000|2020-06-15 04:15:00|5801.9|5800.9|5811.9|5810.9|5816.9|5815.9|5800.9|5799.9|461
1592194800000|2020-06-15 04:20:00|5811.4|5810.4|5813.9|5812.9|5824.9|5823.9|5810.9|5809.9|349
1592195100000|2020-06-15 04:25:00|5813.4|5812.4|5810.4|5809.4|5818.4|5817.4|5809.4|5808.4|278
1592195400000|2020-06-15 04:30:00|5809.9|5808.9|5802.4|5801.4|5816.9|5815.9|5802.4|5801.4|191
1592195700000|2020-06-15 04:35:00|5802.9|5801.9|5806.4|5805.4|5809.9|5808.9|5801.4|5800.4|130
1592196000000|2020-06-15 04:40:00|5805.9|5804.9|5794.9|5793.9|5811.9|5810.9|5794.9|5793.9|254
1592196300000|2020-06-15 04:45:00|5795.4|5794.4|5777.4|5776.4|5796.9|5795.9|5773.9|5772.9|643
1592196600000|2020-06-15 04:50:00|5776.9|5775.9|5774.4|5773.4|5781.9|5780.9|5771.4|5770.4|376
1592196900000|2020-06-15 04:55:00|5773.9|5772.9|5768.9|5767.9|5781.9|5780.9|5766.9|5765.9|261
1592197200000|2020-06-15 05:00:00|5768.4|5767.4|5749.9|5748.9|5774.4|5773.4|5749.9|5748.9|683
1592197500000|2020-06-15 05:05:00|5749.4|5748.4|5749.9|5748.9|5759.4|5758.4|5742.9|5741.9|668
1592197800000|2020-06-15 05:10:00|5749.4|5748.4|5743.4|5742.4|5752.9|5751.9|5740.4|5739.4|527
1592198100000|2020-06-15 05:15:00|5743.9|5742.9|5736.4|5735.4|5754.4|5753.4|5735.9|5734.9|702
1592198400000|2020-06-15 05:20:00|5736.9|5735.9|5744.4|5743.4|5750.9|5749.9|5735.9|5734.9|545
1592198700000|2020-06-15 05:25:00|5744.9|5743.9|5741.4|5740.4|5752.9|5751.9|5739.9|5738.9|627
1592199000000|2020-06-15 05:30:00|5740.9|5739.9|5748.4|5747.4|5755.9|5754.9|5735.4|5734.4|761
1592199300000|2020-06-15 05:35:00|5748.9|5747.9|5735.9|5734.9|5748.9|5747.9|5733.9|5732.9|729
1592199600000|2020-06-15 05:40:00|5735.4|5734.4|5750.4|5749.4|5752.9|5751.9|5727.9|5726.9|1234
1592199900000|2020-06-15 05:45:00|5749.9|5748.9|5757.9|5756.9|5759.4|5758.4|5747.9|5746.9|815
1592200200000|2020-06-15 05:50:00|5757.4|5756.4|5746.9|5745.9|5759.9|5758.9|5735.4|5734.4|917
1592200500000|2020-06-15 05:55:00|5746.4|5745.4|5737.9|5736.9|5752.9|5751.9|5735.4|5734.4|1120
1592200800000|2020-06-15 06:00:00|5738.4|5736.4|5714.4|5712.4|5740.9|5738.9|5710.9|5708.9|2042
1592201100000|2020-06-15 06:05:00|5714.9|5712.9|5719.4|5717.4|5725.4|5723.4|5710.9|5708.9|3571
1592201400000|2020-06-15 06:10:00|5719.9|5717.9|5723.9|5721.9|5734.4|5732.4|5712.4|5710.4|2152
1592201700000|2020-06-15 06:15:00|5723.4|5721.4|5738.9|5736.9|5742.4|5740.4|5723.4|5721.4|1005
1592202000000|2020-06-15 06:20:00|5738.4|5736.4|5734.4|5732.4|5745.9|5743.9|5730.4|5728.4|770
1592202300000|2020-06-15 06:25:00|5734.9|5732.9|5735.9|5733.9|5740.9|5738.9|5724.4|5722.4|1600
1592202600000|2020-06-15 06:30:00|5736.1|5732.1|5746.6|5742.6|5747.5|5743.5|5731.3|5727.3|0
1592202900000|2020-06-15 06:35:00|5746.7|5742.7|5742.6|5738.6|5750.5|5746.5|5740.1|5736.1|0
1592203200000|2020-06-15 06:40:00|5742.2|5738.2|5724|5720|5742.7|5738.7|5721.2|5717.2|0
1592203500000|2020-06-15 06:45:00|5724.2|5720.2|5728.1|5724.1|5732.6|5728.6|5719.7|5715.7|0
1592203800000|2020-06-15 06:50:00|5728.5|5724.5|5731.2|5727.2|5735.1|5731.1|5725.6|5721.6|0
1592204100000|2020-06-15 06:55:00|5731.6|5727.6|5740.4|5736.4|5740.4|5736.4|5725.6|5721.6|0
1592204400000|2020-06-15 07:00:00|5740.7|5736.7|5743.7|5739.7|5748.9|5744.9|5734.8|5730.8|0
1592204700000|2020-06-15 07:05:00|5743.6|5739.6|5727.5|5723.5|5748.4|5744.4|5725.8|5721.8|0
1592205000000|2020-06-15 07:10:00|5727.4|5723.4|5734.9|5731.9|5745.4|5742.4|5727.4|5723.4|525
1592205300000|2020-06-15 07:15:00|5734.4|5731.4|5747.4|5744.4|5748.9|5745.9|5725.4|5722.4|344
1592205600000|2020-06-15 07:20:00|5747.9|5744.9|5754.4|5751.4|5755.4|5752.4|5735.9|5732.9|304
1592205900000|2020-06-15 07:25:00|5754.9|5751.9|5736.4|5733.4|5754.9|5751.9|5735.9|5732.9|241
1592206200000|2020-06-15 07:30:00|5735.9|5732.9|5728.4|5725.4|5737.4|5734.4|5727.9|5724.9|205
1592206500000|2020-06-15 07:35:00|5728.9|5725.9|5742.4|5739.4|5748.4|5745.4|5726.9|5723.9|200
1592206800000|2020-06-15 07:40:00|5741.9|5738.9|5740.4|5737.4|5749.9|5746.9|5736.9|5733.9|139
1592207100000|2020-06-15 07:45:00|5739.9|5736.9|5735.9|5732.9|5747.4|5744.4|5734.9|5731.9|148
1592207400000|2020-06-15 07:50:00|5735.4|5732.4|5740.4|5737.4|5740.4|5737.4|5731.9|5728.9|91
1592207700000|2020-06-15 07:55:00|5739.9|5736.9|5737.4|5734.4|5742.9|5739.9|5737.4|5734.4|159
1592208000000|2020-06-15 08:00:00|5738.4|5735.4|5741.4|5738.4|5745.4|5742.4|5737.9|5734.9|109
1592208300000|2020-06-15 08:05:00|5740.9|5737.9|5734.4|5731.4|5742.4|5739.4|5733.4|5730.4|77
1592208600000|2020-06-15 08:10:00|5734.9|5731.9|5747.4|5744.4|5747.4|5744.4|5732.4|5729.4|95
1592208900000|2020-06-15 08:15:00|5747.9|5744.9|5753.4|5750.4|5754.9|5751.9|5745.4|5742.4|156
1592209200000|2020-06-15 08:20:00|5753.9|5750.9|5753.4|5750.4|5754.9|5751.9|5748.9|5745.9|72
1592209500000|2020-06-15 08:25:00|5753.9|5750.9|5757.4|5754.4|5760.4|5757.4|5750.4|5747.4|75
1592209800000|2020-06-15 08:30:00|5756.9|5753.9|5766.9|5763.9|5766.9|5763.9|5754.9|5751.9|76
1592210100000|2020-06-15 08:35:00|5766.4|5763.4|5763.4|5760.4|5768.9|5765.9|5762.9|5759.9|89
1592210400000|2020-06-15 08:40:00|5763.9|5760.9|5770.4|5767.4|5773.4|5770.4|5762.4|5759.4|81
1592210700000|2020-06-15 08:45:00|5770.9|5767.9|5773.4|5770.4|5778.4|5775.4|5768.4|5765.4|50
1592211000000|2020-06-15 08:50:00|5772.9|5769.9|5780.4|5777.4|5782.9|5779.9|5770.9|5767.9|121
1592211300000|2020-06-15 08:55:00|5781.9|5778.9|5783.4|5780.4|5786.4|5783.4|5779.4|5776.4|130
1592211600000|2020-06-15 09:00:00|5783.9|5780.9|5773.9|5770.9|5786.9|5783.9|5773.4|5770.4|67
1592211900000|2020-06-15 09:05:00|5775.4|5772.4|5765.4|5762.4|5776.9|5773.9|5764.9|5761.9|40
1592212200000|2020-06-15 09:10:00|5765.9|5762.9|5768.4|5765.4|5770.9|5767.9|5765.9|5762.9|20
1592212500000|2020-06-15 09:15:00|5770.4|5767.4|5780.4|5777.4|5781.9|5778.9|5768.4|5765.4|49
1592212800000|2020-06-15 09:20:00|5780.9|5777.9|5784.9|5781.9|5787.9|5784.9|5779.4|5776.4|82
1592213100000|2020-06-15 09:25:00|5785.4|5782.4|5788.4|5785.4|5789.9|5786.9|5782.9|5779.9|36
1592213400000|2020-06-15 09:30:00|5787.9|5784.9|5785.9|5782.9|5789.4|5786.4|5777.9|5774.9|79
1592213700000|2020-06-15 09:35:00|5786.4|5783.4|5787.4|5784.4|5788.4|5785.4|5780.9|5777.9|102
1592214000000|2020-06-15 09:40:00|5786.9|5783.9|5790.4|5787.4|5791.9|5788.9|5784.4|5781.4|80
1592214300000|2020-06-15 09:45:00|5789.9|5786.9|5798.4|5795.4|5801.4|5798.4|5786.4|5783.4|76
1592214600000|2020-06-15 09:50:00|5799.4|5796.4|5810.4|5807.4|5813.9|5810.9|5799.4|5796.4|184
1592214900000|2020-06-15 09:55:00|5809.9|5806.9|5813.4|5810.4|5814.9|5811.9|5809.9|5806.9|60
1592215200000|2020-06-15 10:00:00|5812.9|5809.9|5814.4|5811.4|5815.4|5812.4|5809.4|5806.4|89
1592215500000|2020-06-15 10:05:00|5814.9|5811.9|5812.9|5809.9|5816.4|5813.4|5810.9|5807.9|94
1592215800000|2020-06-15 10:10:00|5813.4|5810.4|5819.4|5816.4|5822.4|5819.4|5812.4|5809.4|89
1592216100000|2020-06-15 10:15:00|5819.9|5816.9|5806.4|5803.4|5820.9|5817.9|5804.9|5801.9|52
1592216400000|2020-06-15 10:20:00|5806.9|5803.9|5804.4|5801.4|5810.4|5807.4|5803.9|5800.9|34
1592216700000|2020-06-15 10:25:00|5803.9|5800.9|5803.4|5800.4|5807.4|5804.4|5800.9|5797.9|58
1592217000000|2020-06-15 10:30:00|5803.9|5800.9|5793.4|5790.4|5804.9|5801.9|5790.4|5787.4|200
1592217300000|2020-06-15 10:35:00|5793.9|5790.9|5795.4|5792.4|5797.9|5794.9|5791.9|5788.9|44
1592217600000|2020-06-15 10:40:00|5794.9|5791.9|5804.4|5801.4|5805.9|5802.9|5794.4|5791.4|78
1592217900000|2020-06-15 10:45:00|5803.9|5800.9|5784.9|5781.9|5806.4|5803.4|5782.9|5779.9|126
1592218200000|2020-06-15 10:50:00|5784.4|5781.4|5790.4|5787.4|5791.4|5788.4|5783.4|5780.4|92
1592218500000|2020-06-15 10:55:00|5789.9|5786.9|5787.4|5784.4|5794.4|5791.4|5786.4|5783.4|91
1592218800000|2020-06-15 11:00:00|5787.9|5784.9|5789.4|5786.4|5793.4|5790.4|5786.9|5783.9|43
1592219100000|2020-06-15 11:05:00|5788.4|5785.4|5792.4|5789.4|5794.9|5791.9|5787.9|5784.9|11
1592219400000|2020-06-15 11:10:00|5791.9|5788.9|5784.4|5781.4|5794.4|5791.4|5780.9|5777.9|31
1592219700000|2020-06-15 11:15:00|5783.9|5780.9|5789.4|5786.4|5789.4|5786.4|5781.9|5778.9|14
1592220000000|2020-06-15 11:20:00|5788.9|5785.9|5793.4|5790.4|5795.4|5792.4|5786.4|5783.4|30
1592220300000|2020-06-15 11:25:00|5793.9|5790.9|5791.9|5788.9|5802.4|5799.4|5791.4|5788.4|37
1592220600000|2020-06-15 11:30:00|5791.4|5788.4|5788.4|5785.4|5791.9|5788.9|5785.9|5782.9|46
1592220900000|2020-06-15 11:35:00|5787.9|5784.9|5801.4|5798.4|5804.9|5801.9|5786.4|5783.4|50
1592221200000|2020-06-15 11:40:00|5800.9|5797.9|5801.4|5798.4|5803.9|5800.9|5796.9|5793.9|29
1592221500000|2020-06-15 11:45:00|5800.9|5797.9|5809.4|5806.4|5813.4|5810.4|5798.9|5795.9|182
1592221800000|2020-06-15 11:50:00|5808.9|5805.9|5813.4|5810.4|5814.9|5811.9|5808.4|5805.4|155
1592222100000|2020-06-15 11:55:00|5812.9|5809.9|5800.4|5797.4|5812.9|5809.9|5794.9|5791.9|108
1592222400000|2020-06-15 12:00:00|5799.9|5796.9|5792.9|5789.9|5804.4|5801.4|5790.9|5787.9|117
1592222700000|2020-06-15 12:05:00|5792.4|5789.4|5793.4|5790.4|5798.4|5795.4|5791.9|5788.9|41
1592223000000|2020-06-15 12:10:00|5793.9|5790.9|5791.4|5788.4|5800.9|5797.9|5787.9|5784.9|53
1592223300000|2020-06-15 12:15:00|5791.9|5788.9|5793.4|5790.4|5794.4|5791.4|5786.4|5783.4|72
1592223600000|2020-06-15 12:20:00|5793.9|5790.9|5787.9|5784.9|5798.9|5795.9|5781.9|5778.9|103
1592223900000|2020-06-15 12:25:00|5788.4|5785.4|5791.4|5788.4|5794.4|5791.4|5783.9|5780.9|98
1592224200000|2020-06-15 12:30:00|5791.9|5788.9|5792.4|5789.4|5797.4|5794.4|5788.4|5785.4|74
1592224500000|2020-06-15 12:35:00|5792.9|5789.9|5809.4|5806.4|5809.9|5806.9|5791.4|5788.4|67
1592224800000|2020-06-15 12:40:00|5808.9|5805.9|5797.4|5794.4|5808.9|5805.9|5795.9|5792.9|120
1592225100000|2020-06-15 12:45:00|5797.9|5794.9|5806.4|5803.4|5807.4|5804.4|5797.4|5794.4|34
1592225400000|2020-06-15 12:50:00|5805.9|5802.9|5804.4|5801.4|5807.4|5804.4|5800.9|5797.9|54
1592225700000|2020-06-15 12:55:00|5804.9|5801.9|5805.4|5802.4|5808.9|5805.9|5804.4|5801.4|261
1592226000000|2020-06-15 13:00:00|5804.9|5801.9|5808.4|5805.4|5809.4|5806.4|5802.4|5799.4|88
1592226300000|2020-06-15 13:05:00|5807.9|5804.9|5795.9|5792.9|5807.9|5804.9|5792.4|5789.4|53
1592226600000|2020-06-15 13:10:00|5795.4|5792.4|5785.9|5782.9|5795.4|5792.4|5785.9|5782.9|68
1592226900000|2020-06-15 13:15:00|5785.4|5782.4|5786.9|5783.9|5790.4|5787.4|5782.9|5779.9|578
1592227200000|2020-06-15 13:20:00|5786.4|5783.4|5785.4|5782.4|5788.9|5785.9|5781.9|5778.9|268
1592227500000|2020-06-15 13:25:00|5785.9|5782.9|5778.9|5775.9|5787.4|5784.4|5777.4|5774.4|40
1592227800000|2020-06-15 13:30:00|5778.4|5775.4|5759.4|5756.4|5788.4|5785.4|5756.4|5753.4|397
1592228100000|2020-06-15 13:35:00|5760.4|5757.4|5777.4|5774.4|5785.9|5782.9|5759.4|5756.4|375
1592228400000|2020-06-15 13:40:00|5776.9|5773.9|5775.9|5772.9|5784.9|5781.9|5770.9|5767.9|134
1592228700000|2020-06-15 13:45:00|5775.4|5772.4|5765.4|5762.4|5778.9|5775.9|5764.4|5761.4|157
1592229000000|2020-06-15 13:50:00|5766.4|5763.4|5773.4|5770.4|5781.4|5778.4|5763.9|5760.9|188
1592229300000|2020-06-15 13:55:00|5774.4|5771.4|5783.9|5780.9|5786.4|5783.4|5774.4|5771.4|233
1592229600000|2020-06-15 14:00:00|5783.4|5780.4|5784.4|5781.4|5787.9|5784.9|5772.4|5769.4|118
1592229900000|2020-06-15 14:05:00|5784.9|5781.9|5800.9|5797.9|5801.4|5798.4|5784.4|5781.4|137
1592230200000|2020-06-15 14:10:00|5801.4|5798.4|5797.9|5794.9|5807.4|5804.4|5796.9|5793.9|153
1592230500000|2020-06-15 14:15:00|5797.4|5794.4|5805.9|5802.9|5807.4|5804.4|5788.4|5785.4|152
1592230800000|2020-06-15 14:20:00|5805.4|5802.4|5789.4|5786.4|5806.4|5803.4|5789.4|5786.4|116
1592231100000|2020-06-15 14:25:00|5789.9|5786.9|5785.9|5782.9|5795.9|5792.9|5785.4|5782.4|84
1592231400000|2020-06-15 14:30:00|5785.4|5782.4|5796.4|5793.4|5796.4|5793.4|5781.4|5778.4|48
1592231700000|2020-06-15 14:35:00|5795.9|5792.9|5785.9|5782.9|5798.9|5795.9|5785.4|5782.4|50
1592232000000|2020-06-15 14:40:00|5785.4|5782.4|5794.9|5791.9|5795.4|5792.4|5781.9|5778.9|43
1592232300000|2020-06-15 14:45:00|5795.4|5792.4|5806.9|5803.9|5813.9|5810.9|5793.4|5790.4|70
1592232600000|2020-06-15 14:50:00|5806.4|5803.4|5809.9|5806.9|5815.4|5812.4|5799.9|5796.9|86
1592232900000|2020-06-15 14:55:00|5809.4|5806.4|5804.4|5801.4|5814.9|5811.9|5801.9|5798.9|49
1592233200000|2020-06-15 15:00:00|5804.9|5801.9|5825.4|5822.4|5828.4|5825.4|5802.4|5799.4|149
1592233500000|2020-06-15 15:05:00|5825.9|5822.9|5831.4|5828.4|5833.4|5830.4|5823.9|5820.9|182
1592233800000|2020-06-15 15:10:00|5832.4|5829.4|5829.9|5826.9|5839.4|5836.4|5827.4|5824.4|149
1592234100000|2020-06-15 15:15:00|5829.4|5826.4|5822.9|5819.9|5830.4|5827.4|5817.4|5814.4|115
1592234400000|2020-06-15 15:20:00|5823.4|5820.4|5835.4|5832.4|5835.4|5832.4|5818.4|5815.4|71
1592234700000|2020-06-15 15:25:00|5834.4|5831.4|5822.4|5819.4|5839.4|5836.4|5817.9|5814.9|157
1592235000000|2020-06-15 15:30:00|5822.9|5819.9|5824.4|5821.4|5830.4|5827.4|5818.4|5815.4|95
1592235300000|2020-06-15 15:35:00|5825.4|5822.4|5834.4|5831.4|5840.4|5837.4|5824.4|5821.4|164
1592235600000|2020-06-15 15:40:00|5834.9|5831.9|5816.4|5813.4|5837.9|5834.9|5815.9|5812.9|136
1592235900000|2020-06-15 15:45:00|5815.9|5812.9|5817.4|5814.4|5820.9|5817.9|5814.4|5811.4|99
1592236200000|2020-06-15 15:50:00|5816.4|5813.4|5811.9|5808.9|5825.4|5822.4|5811.4|5808.4|115
1592236500000|2020-06-15 15:55:00|5811.4|5808.4|5815.4|5812.4|5822.4|5819.4|5811.4|5808.4|132
1592236800000|2020-06-15 16:00:00|5814.9|5811.9|5828.4|5825.4|5830.9|5827.9|5811.4|5808.4|93
1592237100000|2020-06-15 16:05:00|5827.4|5824.4|5835.4|5832.4|5837.9|5834.9|5827.4|5824.4|120
1592237400000|2020-06-15 16:10:00|5834.9|5831.9|5830.4|5827.4|5836.9|5833.9|5828.9|5825.9|39
1592237700000|2020-06-15 16:15:00|5830.9|5827.9|5833.4|5830.4|5834.9|5831.9|5828.4|5825.4|106
1592238000000|2020-06-15 16:20:00|5832.9|5829.9|5837.9|5834.9|5837.9|5834.9|5832.4|5829.4|73
1592238300000|2020-06-15 16:25:00|5837.4|5834.4|5834.4|5831.4|5837.9|5834.9|5832.4|5829.4|51
1592238600000|2020-06-15 16:30:00|5833.9|5830.9|5831.4|5828.4|5834.4|5831.4|5828.4|5825.4|519
1592238900000|2020-06-15 16:35:00|5830.4|5827.4|5833.9|5830.9|5836.9|5833.9|5829.9|5826.9|466
1592239200000|2020-06-15 16:40:00|5833.4|5830.4|5836.4|5833.4|5837.9|5834.9|5831.9|5828.9|138
1592239500000|2020-06-15 16:45:00|5834.9|5831.9|5840.4|5837.4|5844.4|5841.4|5833.4|5830.4|364
1592239800000|2020-06-15 16:50:00|5841.4|5838.4|5843.4|5840.4|5844.4|5841.4|5839.4|5836.4|51
1592240100000|2020-06-15 16:55:00|5842.4|5839.4|5846.4|5843.4|5846.9|5843.9|5840.4|5837.4|17
1592240400000|2020-06-15 17:00:00|5845.9|5842.9|5849.9|5846.9|5849.9|5846.9|5842.4|5839.4|192
1592240700000|2020-06-15 17:05:00|5850.4|5847.4|5852.4|5849.4|5852.4|5849.4|5847.4|5844.4|49
1592241000000|2020-06-15 17:10:00|5852.9|5849.9|5851.4|5848.4|5854.9|5851.9|5849.9|5846.9|33
1592241300000|2020-06-15 17:15:00|5853.4|5850.4|5852.4|5849.4|5856.4|5853.4|5852.4|5849.4|80
1592241600000|2020-06-15 17:20:00|5852.9|5849.9|5847.9|5844.9|5855.4|5852.4|5847.9|5844.9|15
1592241900000|2020-06-15 17:25:00|5847.4|5844.4|5842.4|5839.4|5850.4|5847.4|5839.4|5836.4|193
1592242200000|2020-06-15 17:30:00|5841.9|5838.9|5837.4|5834.4|5841.9|5838.9|5837.4|5834.4|17
1592242500000|2020-06-15 17:35:00|5838.4|5835.4|5844.4|5841.4|5847.4|5844.4|5836.4|5833.4|420
1592242800000|2020-06-15 17:40:00|5845.4|5842.4|5839.9|5836.9|5847.4|5844.4|5836.4|5833.4|264
1592243100000|2020-06-15 17:45:00|5839.4|5836.4|5833.9|5830.9|5839.9|5836.9|5833.9|5830.9|20
1592243400000|2020-06-15 17:50:00|5834.4|5831.4|5842.4|5839.4|5842.9|5839.9|5834.4|5831.4|355
1592243700000|2020-06-15 17:55:00|5842.9|5839.9|5834.9|5831.9|5843.9|5840.9|5834.9|5831.9|201
1592244000000|2020-06-15 18:00:00|5835.4|5832.4|5866.4|5863.4|5871.9|5868.9|5835.4|5832.4|124
1592244300000|2020-06-15 18:05:00|5866.9|5863.9|5874.4|5871.4|5878.9|5875.9|5862.9|5859.9|113
1592244600000|2020-06-15 18:10:00|5872.4|5869.4|5872.9|5869.9|5874.4|5871.4|5866.9|5863.9|25
1592244900000|2020-06-15 18:15:00|5873.4|5870.4|5876.4|5873.4|5880.9|5877.9|5873.4|5870.4|70
1592245200000|2020-06-15 18:20:00|5876.9|5873.9|5875.4|5872.4|5879.4|5876.4|5870.9|5867.9|114
1592245500000|2020-06-15 18:25:00|5874.9|5871.9|5875.9|5872.9|5877.9|5874.9|5871.9|5868.9|249
1592245800000|2020-06-15 18:30:00|5876.4|5873.4|5866.9|5863.9|5879.9|5876.9|5864.4|5861.4|35
1592246100000|2020-06-15 18:35:00|5867.4|5864.4|5873.4|5870.4|5876.9|5873.9|5865.9|5862.9|179
1592246400000|2020-06-15 18:40:00|5873.9|5870.9|5859.9|5856.9|5875.4|5872.4|5859.9|5856.9|210
1592246700000|2020-06-15 18:45:00|5861.4|5858.4|5867.4|5864.4|5868.9|5865.9|5861.4|5858.4|90
1592247000000|2020-06-15 18:50:00|5866.4|5863.4|5860.4|5857.4|5870.4|5867.4|5858.4|5855.4|113
1592247300000|2020-06-15 18:55:00|5858.9|5855.9|5859.9|5856.9|5861.9|5858.9|5855.9|5852.9|66
1592247600000|2020-06-15 19:00:00|5858.9|5855.9|5868.4|5865.4|5869.9|5866.9|5855.9|5852.9|21
1592247900000|2020-06-15 19:05:00|5867.9|5864.9|5865.4|5862.4|5868.9|5865.9|5861.4|5858.4|8
1592248200000|2020-06-15 19:10:00|5866.4|5863.4|5867.9|5864.9|5869.4|5866.4|5866.4|5863.4|17
1592248500000|2020-06-15 19:15:00|5868.4|5865.4|5867.4|5864.4|5870.4|5867.4|5865.9|5862.9|9
1592248800000|2020-06-15 19:20:00|5866.9|5863.9|5867.9|5864.9|5868.4|5865.4|5859.9|5856.9|38
1592249100000|2020-06-15 19:25:00|5868.9|5865.9|5860.4|5857.4|5868.9|5865.9|5859.4|5856.4|181
1592249400000|2020-06-15 19:30:00|5859.9|5856.9|5852.9|5849.9|5862.4|5859.4|5851.9|5848.9|174
1592249700000|2020-06-15 19:35:00|5853.9|5850.9|5853.4|5850.4|5857.4|5854.4|5849.9|5846.9|197
1592250000000|2020-06-15 19:40:00|5853.9|5850.9|5856.4|5853.4|5856.4|5853.4|5848.4|5845.4|20
1592250300000|2020-06-15 19:45:00|5853.9|5850.9|5856.9|5853.9|5859.9|5856.9|5852.4|5849.4|44
1592250600000|2020-06-15 19:50:00|5857.4|5854.4|5869.9|5866.9|5871.9|5868.9|5854.9|5851.9|188
1592250900000|2020-06-15 19:55:00|5868.9|5865.9|5870.9|5867.9|5871.4|5868.4|5863.9|5860.9|258
1592251200000|2020-06-15 20:00:00|5870.4|5867.4|5871.4|5868.4|5873.9|5870.9|5868.4|5865.4|44
1592251500000|2020-06-15 20:05:00|5870.9|5867.9|5868.9|5865.9|5871.4|5868.4|5868.9|5865.9|17
1592251800000|2020-06-15 20:10:00|5868.4|5865.4|5870.9|5867.9|5871.9|5868.9|5866.9|5863.9|55
1592252100000|2020-06-15 20:15:00|5869.9|5866.9|5868.9|5865.9|5870.4|5867.4|5868.9|5865.9|8
1592252400000|2020-06-15 20:20:00|5868.4|5865.4|5869.4|5866.4|5869.4|5866.4|5868.4|5865.4|11
1592252700000|2020-06-15 20:25:00|5868.9|5865.9|5868.9|5865.9|5869.9|5866.9|5867.9|5864.9|31
1592253000000|2020-06-15 20:30:00|5869.4|5866.4|5870.4|5867.4|5870.4|5867.4|5869.4|5866.4|18
1592253300000|2020-06-15 20:35:00|5869.9|5866.9|5870.4|5867.4|5870.4|5867.4|5868.9|5865.9|28
1592253600000|2020-06-15 20:40:00|5870.9|5867.9|5873.4|5870.4|5873.4|5870.4|5870.9|5867.9|13
1592253900000|2020-06-15 20:45:00|5874.4|5871.4|5872.4|5869.4|5878.9|5875.9|5872.4|5869.4|83
1592254200000|2020-06-15 20:50:00|5871.9|5868.9|5877.9|5874.9|5877.9|5874.9|5871.9|5868.9|29
1592254500000|2020-06-15 20:55:00|5876.4|5873.4|5878.4|5875.4|5879.4|5876.4|5876.4|5873.4|12
1592254800000|2020-06-15 21:00:00|5877.1|5873.1|5878.2|5874.2|5878.6|5874.6|5876.7|5872.7|0
1592255100000|2020-06-15 21:05:00|5878.4|5874.4|5877.6|5873.6|5878.4|5874.4|5877.3|5873.3|0
1592255400000|2020-06-15 21:10:00|5877.5|5873.5|5878.2|5874.2|5878.2|5874.2|5877.3|5873.3|0
1592255700000|2020-06-15 21:15:00|5878.3|5874.3|5877.3|5873.3|5878.6|5874.6|5877.3|5873.3|0
1592256000000|2020-06-15 21:20:00|5877.1|5873.1|5877.8|5873.8|5877.9|5873.9|5875.7|5871.7|0
1592256300000|2020-06-15 21:25:00|5878|5874|5877.7|5873.7|5878|5874|5877.2|5873.2|0
1592256600000|2020-06-15 21:30:00|5877.6|5873.6|5878.1|5874.1|5878.1|5874.1|5877.6|5873.6|0
1592256900000|2020-06-15 21:35:00|5878.2|5874.2|5879.3|5875.3|5879.3|5875.3|5877.8|5873.8|0
1592257200000|2020-06-15 21:40:00|5879.1|5875.1|5879.7|5875.7|5879.7|5875.7|5879.1|5875.1|0
1592257500000|2020-06-15 21:45:00|5879.8|5875.8|5879.9|5875.9|5880|5876|5879.5|5875.5|0
1592257800000|2020-06-15 21:50:00|5879.8|5875.8|5879.8|5875.8|5880.3|5876.3|5879.5|5875.5|0
1592258100000|2020-06-15 21:55:00|5880|5876|5878.4|5874.4|5880.1|5876.1|5877.6|5873.6|0
1592258400000|2020-06-15 22:00:00|5877.7|5873.7|5889.7|5885.7|5891.9|5887.9|5874.6|5870.6|0
1592258700000|2020-06-15 22:05:00|5889.5|5885.5|5888.8|5884.8|5890|5886|5887|5883|0
1592259000000|2020-06-15 22:10:00|5888.6|5884.6|5889|5885|5892.8|5888.8|5888.2|5884.2|0
1592259300000|2020-06-15 22:15:00|5888.6|5884.6|5880.6|5876.6|5889.4|5885.4|5872.5|5868.5|0
1592259600000|2020-06-15 22:20:00|5881|5877|5884.8|5880.8|5885.3|5881.3|5878|5874|0
1592259900000|2020-06-15 22:25:00|5884.4|5880.4|5882.2|5878.2|5885.3|5881.3|5880.9|5876.9|0
1592260200000|2020-06-15 22:30:00|5880.9|5876.9|5873.5|5869.5|5883.1|5879.1|5872.4|5868.4|0
1592260500000|2020-06-15 22:35:00|5873.1|5869.1|5872.5|5868.5|5874.5|5870.5|5871.3|5867.3|0
1592260800000|2020-06-15 22:40:00|5872.3|5868.3|5872.1|5868.1|5873.6|5869.6|5871.4|5867.4|0
1592261100000|2020-06-15 22:45:00|5871.6|5867.6|5874.9|5870.9|5875.4|5871.4|5869.9|5865.9|0
1592261400000|2020-06-15 22:50:00|5874.6|5870.6|5879.8|5875.8|5883.8|5879.8|5874.5|5870.5|0
1592261700000|2020-06-15 22:55:00|5879.3|5875.3|5884.5|5880.5|5888.2|5884.2|5879.1|5875.1|0
1592262000000|2020-06-15 23:00:00|5885.2|5881.2|5880.9|5876.9|5887|5883|5879.1|5875.1|0
1592262300000|2020-06-15 23:05:00|5881.1|5877.1|5877.4|5873.4|5883.7|5879.7|5873.3|5869.3|0
1592262600000|2020-06-15 23:10:00|5876.9|5872.9|5876|5872|5878.5|5874.5|5875|5871|0
1592262900000|2020-06-15 23:15:00|5876.8|5872.8|5874|5870|5879.4|5875.4|5874|5870|0
1592263200000|2020-06-15 23:20:00|5874.4|5870.4|5886.3|5882.3|5886.8|5882.8|5874.2|5870.2|0
1592263500000|2020-06-15 23:25:00|5886.5|5882.5|5892.7|5888.7|5893.2|5889.2|5883.5|5879.5|0
1592263800000|2020-06-15 23:30:00|5893.1|5889.1|5901.4|5897.4|5903.5|5899.5|5889.4|5885.4|0
1592264100000|2020-06-15 23:35:00|5900.5|5896.5|5901.2|5897.2|5906.3|5902.3|5893.7|5889.7|0
1592264400000|2020-06-15 23:40:00|5901|5897|5895|5891|5904.6|5900.6|5894.2|5890.2|0
1592264700000|2020-06-15 23:45:00|5895.5|5891.5|5890.6|5886.6|5898|5894|5890|5886|0
1592265000000|2020-06-15 23:50:00|5890.9|5886.9|5898.9|5896.9|5912.9|5910.9|5890.9|5886.9|658
1592265300000|2020-06-15 23:55:00|5899.4|5897.4|5901.9|5899.9|5907.9|5905.9|5896.9|5894.9|488
1592265600000|2020-06-16 00:00:00|5903.4|5901.4|5890.4|5889.4|5914.4|5912.4|5888.9|5887.9|1025
1592265900000|2020-06-16 00:05:00|5890.9|5889.9|5889.4|5888.4|5898.4|5897.4|5888.9|5887.9|758
1592266200000|2020-06-16 00:10:00|5888.9|5887.9|5887.4|5886.4|5892.9|5891.9|5875.9|5874.9|868
1592266500000|2020-06-16 00:15:00|5886.4|5885.4|5874.4|5873.4|5890.4|5889.4|5865.4|5864.4|757
1592266800000|2020-06-16 00:20:00|5874.9|5873.9|5887.9|5886.9|5890.9|5889.9|5866.9|5865.9|674
1592267100000|2020-06-16 00:25:00|5886.9|5885.9|5892.9|5891.9|5900.4|5899.4|5886.9|5885.9|703
1592267400000|2020-06-16 00:30:00|5891.4|5890.4|5906.9|5905.9|5910.4|5909.4|5891.4|5890.4|841
1592267700000|2020-06-16 00:35:00|5908.9|5907.9|5895.4|5894.4|5908.9|5907.9|5892.4|5891.4|586
1592268000000|2020-06-16 00:40:00|5895.9|5894.9|5894.9|5893.9|5902.9|5901.9|5890.9|5889.9|541
1592268300000|2020-06-16 00:45:00|5895.4|5894.4|5887.9|5886.9|5901.4|5900.4|5887.4|5886.4|325
1592268600000|2020-06-16 00:50:00|5888.4|5887.4|5898.9|5897.9|5901.9|5900.9|5887.4|5886.4|319
1592268900000|2020-06-16 00:55:00|5900.9|5899.9|5900.9|5899.9|5909.9|5908.9|5898.9|5897.9|509
1592269200000|2020-06-16 01:00:00|5901.9|5900.9|5908.9|5907.9|5916.9|5915.9|5900.4|5899.4|597
1592269500000|2020-06-16 01:05:00|5909.9|5908.9|5902.4|5901.4|5910.9|5909.9|5900.4|5899.4|472
1592269800000|2020-06-16 01:10:00|5902.9|5901.9|5893.4|5892.4|5906.9|5905.9|5891.4|5890.4|534
1592270100000|2020-06-16 01:15:00|5892.9|5891.9|5889.9|5888.9|5895.9|5894.9|5886.9|5885.9|322
1592270400000|2020-06-16 01:20:00|5889.4|5888.4|5894.9|5893.9|5897.9|5896.9|5888.9|5887.9|368
1592270700000|2020-06-16 01:25:00|5895.4|5894.4|5887.9|5886.9|5897.4|5896.4|5886.9|5885.9|207
1592271000000|2020-06-16 01:30:00|5887.4|5886.4|5904.4|5903.4|5904.9|5903.9|5885.9|5884.9|432
1592271300000|2020-06-16 01:35:00|5902.9|5901.9|5894.9|5893.9|5903.9|5902.9|5891.4|5890.4|295
1592271600000|2020-06-16 01:40:00|5892.9|5891.9|5892.9|5891.9|5899.9|5898.9|5890.4|5889.4|346
1592271900000|2020-06-16 01:45:00|5893.9|5892.9|5893.9|5892.9|5897.4|5896.4|5889.4|5888.4|321
1592272200000|2020-06-16 01:50:00|5894.4|5893.4|5896.4|5895.4|5898.9|5897.9|5890.9|5889.9|183
1592272500000|2020-06-16 01:55:00|5895.9|5894.9|5898.4|5897.4|5898.4|5897.4|5887.4|5886.4|302
1592272800000|2020-06-16 02:00:00|5897.9|5896.9|5909.9|5908.9|5909.9|5908.9|5892.9|5891.9|343
1592273100000|2020-06-16 02:05:00|5909.4|5908.4|5915.9|5914.9|5916.9|5915.9|5908.9|5907.9|505
1592273400000|2020-06-16 02:10:00|5915.4|5914.4|5917.4|5916.4|5922.9|5921.9|5914.9|5913.9|590
1592273700000|2020-06-16 02:15:00|5917.9|5916.9|5912.9|5911.9|5921.9|5920.9|5912.9|5911.9|242
1592274000000|2020-06-16 02:20:00|5913.9|5912.9|5910.9|5909.9|5916.4|5915.4|5907.9|5906.9|263
1592274300000|2020-06-16 02:25:00|5909.9|5908.9|5908.9|5907.9|5910.9|5909.9|5906.9|5905.9|151
1592274600000|2020-06-16 02:30:00|5909.9|5908.9|5934.9|5933.9|5936.9|5935.9|5909.9|5908.9|1242
1592274900000|2020-06-16 02:35:00|5935.4|5934.4|5932.9|5931.9|5942.9|5941.9|5929.9|5928.9|615
1592275200000|2020-06-16 02:40:00|5933.9|5932.9|5935.4|5934.4|5936.9|5935.9|5931.9|5930.9|309
1592275500000|2020-06-16 02:45:00|5934.9|5933.9|5944.4|5943.4|5946.9|5945.9|5929.9|5928.9|467
1592275800000|2020-06-16 02:50:00|5944.9|5943.9|5946.9|5945.9|5956.9|5955.9|5944.9|5943.9|558
1592276100000|2020-06-16 02:55:00|5947.4|5946.4|5937.9|5936.9|5947.9|5946.9|5934.9|5933.9|348
1592276400000|2020-06-16 03:00:00|5938.4|5937.4|5930.4|5929.4|5938.9|5937.9|5924.4|5923.4|378
1592276700000|2020-06-16 03:05:00|5930.9|5929.9|5927.9|5926.9|5935.4|5934.4|5925.9|5924.9|286
1592277000000|2020-06-16 03:10:00|5926.9|5925.9|5929.4|5928.4|5932.4|5931.4|5925.9|5924.9|317
1592277300000|2020-06-16 03:15:00|5929.9|5928.9|5925.9|5924.9|5929.9|5928.9|5921.9|5920.9|187
1592277600000|2020-06-16 03:20:00|5926.9|5925.9|5924.4|5923.4|5931.9|5930.9|5923.9|5922.9|281
1592277900000|2020-06-16 03:25:00|5924.9|5923.9|5930.9|5929.9|5934.9|5933.9|5922.9|5921.9|419
1592278200000|2020-06-16 03:30:00|5930.4|5929.4|5931.9|5930.9|5934.9|5933.9|5923.9|5922.9|437
1592278500000|2020-06-16 03:35:00|5931.4|5930.4|5929.4|5928.4|5939.9|5938.9|5927.9|5926.9|426
1592278800000|2020-06-16 03:40:00|5929.9|5928.9|5932.4|5931.4|5939.9|5938.9|5929.9|5928.9|331
1592279100000|2020-06-16 03:45:00|5931.9|5930.9|5934.9|5933.9|5939.4|5938.4|5929.4|5928.4|302
1592279400000|2020-06-16 03:50:00|5935.4|5934.4|5932.4|5931.4|5941.4|5940.4|5931.9|5930.9|270
1592279700000|2020-06-16 03:55:00|5932.9|5931.9|5931.9|5930.9|5935.9|5934.9|5930.9|5929.9|221
1592280000000|2020-06-16 04:00:00|5931.4|5930.4|5927.4|5926.4|5931.9|5930.9|5925.9|5924.9|355
1592280300000|2020-06-16 04:05:00|5926.9|5925.9|5935.4|5934.4|5937.9|5936.9|5926.9|5925.9|290
1592280600000|2020-06-16 04:10:00|5934.9|5933.9|5940.4|5939.4|5940.9|5939.9|5928.9|5927.9|396
1592280900000|2020-06-16 04:15:00|5940.9|5939.9|5936.9|5935.9|5941.9|5940.9|5934.4|5933.4|322
1592281200000|2020-06-16 04:20:00|5936.4|5935.4|5940.9|5939.9|5943.9|5942.9|5933.9|5932.9|370
1592281500000|2020-06-16 04:25:00|5941.4|5940.4|5951.9|5950.9|5953.9|5952.9|5940.9|5939.9|610
1592281800000|2020-06-16 04:30:00|5954.4|5953.4|5956.9|5955.9|5957.9|5956.9|5952.9|5951.9|628
1592282100000|2020-06-16 04:35:00|5957.4|5956.4|5952.9|5951.9|5960.9|5959.9|5951.9|5950.9|430
1592282400000|2020-06-16 04:40:00|5951.9|5950.9|5962.4|5961.4|5963.4|5962.4|5951.9|5950.9|542
1592282700000|2020-06-16 04:45:00|5961.4|5960.4|5959.4|5958.4|5964.4|5963.4|5955.9|5954.9|492
1592283000000|2020-06-16 04:50:00|5959.9|5958.9|5957.9|5956.9|5960.9|5959.9|5955.9|5954.9|235
1592283300000|2020-06-16 04:55:00|5958.9|5957.9|5949.4|5948.4|5961.9|5960.9|5949.4|5948.4|475
1592283600000|2020-06-16 05:00:00|5948.9|5947.9|5965.4|5964.4|5968.9|5967.9|5948.9|5947.9|580
1592283900000|2020-06-16 05:05:00|5964.9|5963.9|5960.4|5959.4|5969.4|5968.4|5958.4|5957.4|528
1592284200000|2020-06-16 05:10:00|5960.9|5959.9|5959.9|5958.9|5967.9|5966.9|5956.4|5955.4|453
1592284500000|2020-06-16 05:15:00|5960.4|5959.4|5960.9|5959.9|5971.9|5970.9|5959.9|5958.9|492
1592284800000|2020-06-16 05:20:00|5961.4|5960.4|5972.9|5971.9|5972.9|5971.9|5961.4|5960.4|480
1592285100000|2020-06-16 05:25:00|5971.9|5970.9|5975.9|5974.9|5976.9|5975.9|5969.4|5968.4|510
1592285400000|2020-06-16 05:30:00|5976.9|5975.9|5969.9|5968.9|5979.9|5978.9|5964.4|5963.4|723
1592285700000|2020-06-16 05:35:00|5970.9|5969.9|5972.4|5971.4|5972.4|5971.4|5962.4|5961.4|334
1592286000000|2020-06-16 05:40:00|5973.4|5972.4|5967.4|5966.4|5974.9|5973.9|5959.9|5958.9|497
1592286300000|2020-06-16 05:45:00|5967.9|5966.9|5966.4|5965.4|5972.9|5971.9|5960.4|5959.4|934
1592286600000|2020-06-16 05:50:00|5965.9|5964.9|5962.4|5961.4|5966.4|5965.4|5957.4|5956.4|687
1592286900000|2020-06-16 05:55:00|5961.9|5960.9|5969.9|5968.9|5972.4|5971.4|5961.9|5960.9|872
1592287200000|2020-06-16 06:00:00|5970.4|5968.4|5940.9|5938.9|5970.9|5968.9|5939.4|5937.4|1736
1592287500000|2020-06-16 06:05:00|5939.9|5937.9|5931.4|5929.4|5950.9|5948.9|5931.4|5929.4|2614
1592287800000|2020-06-16 06:10:00|5927.9|5925.9|5939.4|5937.4|5947.9|5945.9|5925.4|5923.4|1795
1592288100000|2020-06-16 06:15:00|5939.9|5937.9|5946.9|5944.9|5946.9|5944.9|5936.4|5934.4|629
1592288400000|2020-06-16 06:20:00|5947.4|5945.4|5955.4|5953.4|5957.9|5955.9|5947.4|5945.4|549
1592288700000|2020-06-16 06:25:00|5956.4|5954.4|5945.9|5943.9|5956.4|5954.4|5943.4|5941.4|829
1592289000000|2020-06-16 06:30:00|5947.5|5943.5|5952.9|5948.9|5954.6|5950.6|5945.1|5941.1|0
1592289300000|2020-06-16 06:35:00|5952.8|5948.8|5929.6|5925.6|5952.8|5948.8|5927.7|5923.7|0
1592289600000|2020-06-16 06:40:00|5930|5926|5940.5|5936.5|5943.3|5939.3|5927.5|5923.5|0
1592289900000|2020-06-16 06:45:00|5940.9|5936.9|5940.1|5936.1|5941.9|5937.9|5931.8|5927.8|0
1592290200000|2020-06-16 06:50:00|5940.3|5936.3|5934.1|5930.1|5944.3|5940.3|5933.6|5929.6|0
1592290500000|2020-06-16 06:55:00|5934.5|5930.5|5939.1|5935.1|5939.6|5935.6|5932|5928|0
1592290800000|2020-06-16 07:00:00|5940|5936|5933.9|5929.9|5941.3|5937.3|5925.2|5921.2|0
1592291100000|2020-06-16 07:05:00|5933.7|5929.7|5940.3|5936.3|5941.5|5937.5|5930.3|5926.3|0
1592291400000|2020-06-16 07:10:00|5940.7|5936.7|5929.9|5926.9|5940.7|5936.7|5921.9|5918.9|414
1592291700000|2020-06-16 07:15:00|5928.9|5925.9|5924.4|5921.4|5928.9|5925.9|5916.4|5913.4|368
1592292000000|2020-06-16 07:20:00|5924.9|5921.9|5935.4|5932.4|5944.4|5941.4|5922.9|5919.9|186
1592292300000|2020-06-16 07:25:00|5934.9|5931.9|5941.9|5938.9|5945.4|5942.4|5927.9|5924.9|338
1592292600000|2020-06-16 07:30:00|5942.4|5939.4|5959.4|5956.4|5959.4|5956.4|5933.4|5930.4|419
1592292900000|2020-06-16 07:35:00|5958.4|5955.4|5969.4|5966.4|5970.4|5967.4|5956.4|5953.4|151
1592293200000|2020-06-16 07:40:00|5968.4|5965.4|5952.4|5949.4|5971.4|5968.4|5950.4|5947.4|97
1592293500000|2020-06-16 07:45:00|5952.9|5949.9|5954.4|5951.4|5954.9|5951.9|5946.4|5943.4|57
1592293800000|2020-06-16 07:50:00|5953.9|5950.9|5952.9|5949.9|5956.4|5953.4|5947.4|5944.4|118
1592294100000|2020-06-16 07:55:00|5953.4|5950.4|5950.9|5947.9|5955.4|5952.4|5939.4|5936.4|235
1592294400000|2020-06-16 08:00:00|5950.4|5947.4|5950.9|5947.9|5954.9|5951.9|5941.9|5938.9|313
1592294700000|2020-06-16 08:05:00|5951.4|5948.4|5947.9|5944.9|5951.4|5948.4|5937.4|5934.4|158
1592295000000|2020-06-16 08:10:00|5948.4|5945.4|5958.4|5955.4|5958.4|5955.4|5944.9|5941.9|108
1592295300000|2020-06-16 08:15:00|5955.4|5952.4|5952.4|5949.4|5957.4|5954.4|5947.4|5944.4|115
1592295600000|2020-06-16 08:20:00|5951.9|5948.9|5950.4|5947.4|5955.9|5952.9|5948.4|5945.4|92
1592295900000|2020-06-16 08:25:00|5950.9|5947.9|5959.4|5956.4|5960.4|5957.4|5948.4|5945.4|75
1592296200000|2020-06-16 08:30:00|5959.9|5956.9|5959.4|5956.4|5962.4|5959.4|5954.9|5951.9|56
1592296500000|2020-06-16 08:35:00|5958.9|5955.9|5962.4|5959.4|5965.4|5962.4|5955.9|5952.9|58
1592296800000|2020-06-16 08:40:00|5962.9|5959.9|5963.4|5960.4|5964.4|5961.4|5958.4|5955.4|50
1592297100000|2020-06-16 08:45:00|5963.9|5960.9|5964.4|5961.4|5965.9|5962.9|5959.4|5956.4|48
1592297400000|2020-06-16 08:50:00|5964.9|5961.9|5962.4|5959.4|5965.9|5962.9|5959.4|5956.4|54
1592297700000|2020-06-16 08:55:00|5962.9|5959.9|5961.9|5958.9|5963.9|5960.9|5957.9|5954.9|41
1592298000000|2020-06-16 09:00:00|5962.4|5959.4|5962.4|5959.4|5966.4|5963.4|5960.9|5957.9|36
1592298300000|2020-06-16 09:05:00|5962.9|5959.9|5968.4|5965.4|5969.4|5966.4|5962.9|5959.9|19
1592298600000|2020-06-16 09:10:00|5967.9|5964.9|5965.4|5962.4|5970.9|5967.9|5961.9|5958.9|45
1592298900000|2020-06-16 09:15:00|5965.9|5962.9|5958.4|5955.4|5967.4|5964.4|5958.4|5955.4|35
1592299200000|2020-06-16 09:20:00|5957.9|5954.9|5967.4|5964.4|5968.9|5965.9|5957.4|5954.4|25
1592299500000|2020-06-16 09:25:00|5967.9|5964.9|5961.4|5958.4|5969.4|5966.4|5961.4|5958.4|26
1592299800000|2020-06-16 09:30:00|5961.9|5958.9|5962.4|5959.4|5966.4|5963.4|5961.4|5958.4|25
1592300100000|2020-06-16 09:35:00|5961.9|5958.9|5956.9|5953.9|5963.4|5960.4|5955.4|5952.4|652
1592300400000|2020-06-16 09:40:00|5957.9|5954.9|5958.4|5955.4|5962.4|5959.4|5956.9|5953.9|322
1592300700000|2020-06-16 09:45:00|5957.9|5954.9|5959.4|5956.4|5959.4|5956.4|5952.9|5949.9|41
1592301000000|2020-06-16 09:50:00|5958.9|5955.9|5960.9|5957.9|5962.9|5959.9|5956.4|5953.4|38
1592301300000|2020-06-16 09:55:00|5961.4|5958.4|5958.4|5955.4|5961.9|5958.9|5955.9|5952.9|10
1592301600000|2020-06-16 10:00:00|5959.4|5956.4|5957.4|5954.4|5960.4|5957.4|5954.4|5951.4|24
1592301900000|2020-06-16 10:05:00|5956.9|5953.9|5968.4|5965.4|5969.9|5966.9|5955.9|5952.9|50
1592302200000|2020-06-16 10:10:00|5967.9|5964.9|5967.4|5964.4|5970.4|5967.4|5963.4|5960.4|63
1592302500000|2020-06-16 10:15:00|5968.4|5965.4|5963.9|5960.9|5968.4|5965.4|5962.9|5959.9|22
1592302800000|2020-06-16 10:20:00|5962.9|5959.9|5966.4|5963.4|5966.4|5963.4|5962.9|5959.9|13
1592303100000|2020-06-16 10:25:00|5965.9|5962.9|5969.4|5966.4|5969.9|5966.9|5964.9|5961.9|25
1592303400000|2020-06-16 10:30:00|5970.9|5967.9|5970.4|5967.4|5971.9|5968.9|5968.4|5965.4|21
1592303700000|2020-06-16 10:35:00|5971.4|5968.4|5968.4|5965.4|5971.9|5968.9|5967.4|5964.4|8
1592304000000|2020-06-16 10:40:00|5968.9|5965.9|5968.4|5965.4|5969.4|5966.4|5967.4|5964.4|2
1592304300000|2020-06-16 10:45:00|5968.9|5965.9|5965.9|5962.9|5968.9|5965.9|5964.4|5961.4|80
1592304600000|2020-06-16 10:50:00|5966.4|5963.4|5965.4|5962.4|5968.4|5965.4|5965.4|5962.4|99
1592304900000|2020-06-16 10:55:00|5964.9|5961.9|5970.4|5967.4|5971.4|5968.4|5964.4|5961.4|26
1592305200000|2020-06-16 11:00:00|5971.9|5968.9|5972.4|5969.4|5973.4|5970.4|5968.9|5965.9|42
1592305500000|2020-06-16 11:05:00|5971.4|5968.4|5968.4|5965.4|5971.4|5968.4|5967.9|5964.9|10
1592305800000|2020-06-16 11:10:00|5967.9|5964.9|5964.9|5961.9|5968.4|5965.4|5964.9|5961.9|21
1592306100000|2020-06-16 11:15:00|5965.4|5962.4|5966.4|5963.4|5966.9|5963.9|5964.4|5961.4|23
1592306400000|2020-06-16 11:20:00|5966.9|5963.9|5968.4|5965.4|5969.4|5966.4|5964.9|5961.9|13
1592306700000|2020-06-16 11:25:00|5967.9|5964.9|5967.4|5964.4|5970.4|5967.4|5967.4|5964.4|48
1592307000000|2020-06-16 11:30:00|5966.9|5963.9|5965.4|5962.4|5966.9|5963.9|5962.9|5959.9|11
1592307300000|2020-06-16 11:35:00|5966.4|5963.4|5970.4|5967.4|5970.9|5967.9|5965.4|5962.4|8
1592307600000|2020-06-16 11:40:00|5969.9|5966.9|5968.9|5965.9|5969.9|5966.9|5968.9|5965.9|9
1592307900000|2020-06-16 11:45:00|5969.4|5966.4|5973.9|5970.9|5973.9|5970.9|5969.4|5966.4|23
1592308200000|2020-06-16 11:50:00|5974.4|5971.4|5975.9|5972.9|5975.9|5972.9|5973.4|5970.4|15
1592308500000|2020-06-16 11:55:00|5975.4|5972.4|5976.4|5973.4|5977.9|5974.9|5974.4|5971.4|13
1592308800000|2020-06-16 12:00:00|5977.4|5974.4|5980.9|5977.9|5981.9|5978.9|5975.9|5972.9|23
1592309100000|2020-06-16 12:05:00|5981.4|5978.4|5986.9|5983.9|5988.9|5985.9|5979.4|5976.4|36
1592309400000|2020-06-16 12:10:00|5986.4|5983.4|5991.9|5988.9|5991.9|5988.9|5985.9|5982.9|23
1592309700000|2020-06-16 12:15:00|5992.4|5989.4|5996.4|5993.4|5996.9|5993.9|5992.4|5989.4|14
1592310000000|2020-06-16 12:20:00|5997.9|5994.9|5995.9|5992.9|5999.4|5996.4|5992.4|5989.4|41
1592310300000|2020-06-16 12:25:00|5995.4|5992.4|5997.9|5994.9|6001.4|5998.4|5993.9|5990.9|18
1592310600000|2020-06-16 12:30:00|5999.4|5996.4|6005.9|6002.9|6010.4|6007.4|5999.4|5996.4|103
1592310900000|2020-06-16 12:35:00|6006.4|6003.4|6010.9|6007.9|6013.4|6010.4|6000.9|5997.9|26
1592311200000|2020-06-16 12:40:00|6010.4|6007.4|6012.4|6009.4|6013.4|6010.4|6007.9|6004.9|50
1592311500000|2020-06-16 12:45:00|6011.9|6008.9|6009.9|6006.9|6011.9|6008.9|6006.9|6003.9|22
1592311800000|2020-06-16 12:50:00|6008.4|6005.4|6011.4|6008.4|6013.4|6010.4|6007.9|6004.9|401
1592312100000|2020-06-16 12:55:00|6011.9|6008.9|6012.4|6009.4|6016.4|6013.4|6010.4|6007.4|92
1592312400000|2020-06-16 13:00:00|6012.9|6009.9|6009.9|6006.9|6013.9|6010.9|6009.4|6006.4|31
1592312700000|2020-06-16 13:05:00|6010.4|6007.4|6007.4|6004.4|6011.4|6008.4|6004.9|6001.9|134
1592313000000|2020-06-16 13:10:00|6006.9|6003.9|6005.9|6002.9|6007.4|6004.4|6004.4|6001.4|20
1592313300000|2020-06-16 13:15:00|6005.4|6002.4|6006.9|6003.9|6007.9|6004.9|6003.4|6000.4|303
1592313600000|2020-06-16 13:20:00|6007.4|6004.4|6007.4|6004.4|6008.4|6005.4|6004.4|6001.4|122
1592313900000|2020-06-16 13:25:00|6007.9|6004.9|6008.4|6005.4|6009.9|6006.9|6002.4|5999.4|181
1592314200000|2020-06-16 13:30:00|6007.9|6004.9|5997.4|5994.4|6007.9|6004.9|5994.4|5991.4|149
1592314500000|2020-06-16 13:35:00|5998.4|5995.4|6000.9|5997.9|6004.4|6001.4|5995.4|5992.4|65
1592314800000|2020-06-16 13:40:00|6001.4|5998.4|6001.4|5998.4|6003.9|6000.9|5998.9|5995.9|33
1592315100000|2020-06-16 13:45:00|6002.4|5999.4|5994.4|5991.4|6006.4|6003.4|5994.4|5991.4|97
1592315400000|2020-06-16 13:50:00|5995.4|5992.4|5998.4|5995.4|5998.4|5995.4|5991.4|5988.4|90
1592315700000|2020-06-16 13:55:00|5998.9|5995.9|6001.4|5998.4|6005.4|6002.4|5998.9|5995.9|73
1592316000000|2020-06-16 14:00:00|6001.9|5998.9|6004.9|6001.9|6006.9|6003.9|5998.9|5995.9|95
1592316300000|2020-06-16 14:05:00|6004.4|6001.4|6004.4|6001.4|6009.4|6006.4|6002.9|5999.9|63
1592316600000|2020-06-16 14:10:00|6003.9|6000.9|6009.4|6006.4|6011.9|6008.9|6002.4|5999.4|87
1592316900000|2020-06-16 14:15:00|6009.9|6006.9|6011.9|6008.9|6013.9|6010.9|6006.4|6003.4|76
1592317200000|2020-06-16 14:20:00|6011.4|6008.4|6009.4|6006.4|6012.9|6009.9|6002.9|5999.9|296
1592317500000|2020-06-16 14:25:00|6010.4|6007.4|6011.4|6008.4|6017.4|6014.4|6008.4|6005.4|150
1592317800000|2020-06-16 14:30:00|6011.9|6008.9|6007.4|6004.4|6014.9|6011.9|6005.4|6002.4|172
1592318100000|2020-06-16 14:35:00|6007.9|6004.9|6004.9|6001.9|6008.9|6005.9|5989.4|5986.4|205
1592318400000|2020-06-16 14:40:00|6004.4|6001.4|5992.4|5989.4|6007.4|6004.4|5987.4|5984.4|141
1592318700000|2020-06-16 14:45:00|5991.9|5988.9|5998.9|5995.9|5999.9|5996.9|5983.9|5980.9|96
1592319000000|2020-06-16 14:50:00|5998.4|5995.4|5968.9|5965.9|5998.9|5995.9|5963.4|5960.4|158
1592319300000|2020-06-16 14:55:00|5968.4|5965.4|5949.4|5946.4|5970.4|5967.4|5945.9|5942.9|352
1592319600000|2020-06-16 15:00:00|5949.9|5946.9|5963.9|5960.9|5963.9|5960.9|5927.9|5924.9|498
1592319900000|2020-06-16 15:05:00|5964.4|5961.4|5970.4|5967.4|5974.4|5971.4|5963.4|5960.4|82
1592320200000|2020-06-16 15:10:00|5970.9|5967.9|5962.4|5959.4|5972.9|5969.9|5952.4|5949.4|139
1592320500000|2020-06-16 15:15:00|5962.9|5959.9|5968.9|5965.9|5976.4|5973.4|5961.4|5958.4|334
1592320800000|2020-06-16 15:20:00|5969.4|5966.4|5973.9|5970.9|5977.4|5974.4|5967.9|5964.9|113
1592321100000|2020-06-16 15:25:00|5973.4|5970.4|5971.9|5968.9|5977.9|5974.9|5969.4|5966.4|115
1592321400000|2020-06-16 15:30:00|5972.4|5969.4|5968.9|5965.9|5982.4|5979.4|5966.9|5963.9|99
1592321700000|2020-06-16 15:35:00|5969.4|5966.4|5962.9|5959.9|5970.9|5967.9|5956.9|5953.9|107
1592322000000|2020-06-16 15:40:00|5961.4|5958.4|5971.4|5968.4|5975.4|5972.4|5959.9|5956.9|420
1592322300000|2020-06-16 15:45:00|5972.4|5969.4|5979.9|5976.9|5981.9|5978.9|5968.4|5965.4|508
1592322600000|2020-06-16 15:50:00|5980.4|5977.4|5974.4|5971.4|5984.4|5981.4|5971.9|5968.9|820
1592322900000|2020-06-16 15:55:00|5974.9|5971.9|5967.9|5964.9|5976.4|5973.4|5964.9|5961.9|404
1592323200000|2020-06-16 16:00:00|5968.4|5965.4|5964.4|5961.4|5970.4|5967.4|5960.4|5957.4|148
1592323500000|2020-06-16 16:05:00|5963.9|5960.9|5961.4|5958.4|5963.9|5960.9|5959.9|5956.9|151
1592323800000|2020-06-16 16:10:00|5961.9|5958.9|5959.9|5956.9|5961.9|5958.9|5955.4|5952.4|264
1592324100000|2020-06-16 16:15:00|5960.9|5957.9|5961.9|5958.9|5963.4|5960.4|5958.4|5955.4|202
1592324400000|2020-06-16 16:20:00|5962.9|5959.9|5960.9|5957.9|5964.9|5961.9|5959.4|5956.4|260
1592324700000|2020-06-16 16:25:00|5960.4|5957.4|5969.4|5966.4|5969.4|5966.4|5960.4|5957.4|25
1592325000000|2020-06-16 16:30:00|5972.4|5969.4|5975.4|5972.4|5980.4|5977.4|5971.9|5968.9|150
1592325300000|2020-06-16 16:35:00|5974.9|5971.9|5985.9|5982.9|5988.9|5985.9|5974.4|5971.4|67
1592325600000|2020-06-16 16:40:00|5988.9|5985.9|5986.4|5983.4|5988.9|5985.9|5981.4|5978.4|328
1592325900000|2020-06-16 16:45:00|5985.9|5982.9|5977.9|5974.9|5986.4|5983.4|5975.9|5972.9|201
1592326200000|2020-06-16 16:50:00|5978.9|5975.9|5976.4|5973.4|5982.4|5979.4|5975.9|5972.9|303
1592326500000|2020-06-16 16:55:00|5975.9|5972.9|5975.4|5972.4|5978.4|5975.4|5972.9|5969.9|226
1592326800000|2020-06-16 17:00:00|5974.9|5971.9|5976.4|5973.4|5980.9|5977.9|5973.4|5970.4|88
1592327100000|2020-06-16 17:05:00|5976.9|5973.9|5982.9|5979.9|5984.4|5981.4|5975.9|5972.9|125
1592327400000|2020-06-16 17:10:00|5983.4|5980.4|5978.9|5975.9|5984.4|5981.4|5978.4|5975.4|249
1592327700000|2020-06-16 17:15:00|5979.4|5976.4|5979.9|5976.9|5981.4|5978.4|5977.9|5974.9|29
1592328000000|2020-06-16 17:20:00|5980.4|5977.4|5976.4|5973.4|5980.4|5977.4|5972.9|5969.9|23
1592328300000|2020-06-16 17:25:00|5975.9|5972.9|5976.9|5973.9|5979.9|5976.9|5974.9|5971.9|231
1592328600000|2020-06-16 17:30:00|5976.4|5973.4|5966.4|5963.4|5978.4|5975.4|5965.9|5962.9|33
1592328900000|2020-06-16 17:35:00|5966.9|5963.9|5963.4|5960.4|5969.4|5966.4|5958.9|5955.9|47
1592329200000|2020-06-16 17:40:00|5963.9|5960.9|5970.9|5967.9|5972.9|5969.9|5963.9|5960.9|294
1592329500000|2020-06-16 17:45:00|5971.4|5968.4|5967.4|5964.4|5971.9|5968.9|5967.4|5964.4|43
1592329800000|2020-06-16 17:50:00|5967.9|5964.9|5960.4|5957.4|5971.9|5968.9|5959.4|5956.4|56
1592330100000|2020-06-16 17:55:00|5959.9|5956.9|5965.9|5962.9|5966.4|5963.4|5957.9|5954.9|82
1592330400000|2020-06-16 18:00:00|5965.4|5962.4|5970.9|5967.9|5972.9|5969.9|5965.4|5962.4|150
1592330700000|2020-06-16 18:05:00|5969.9|5966.9|5971.4|5968.4|5972.9|5969.9|5968.9|5965.9|154
1592331000000|2020-06-16 18:10:00|5970.9|5967.9|5975.4|5972.4|5975.9|5972.9|5968.9|5965.9|49
1592331300000|2020-06-16 18:15:00|5975.9|5972.9|5977.9|5974.9|5979.9|5976.9|5974.4|5971.4|171
1592331600000|2020-06-16 18:20:00|5978.4|5975.4|5970.4|5967.4|5979.4|5976.4|5953.9|5950.9|284
1592331900000|2020-06-16 18:25:00|5969.9|5966.9|5972.4|5969.4|5973.9|5970.9|5967.4|5964.4|3
1592332200000|2020-06-16 18:30:00|5971.9|5968.9|5972.4|5969.4|5980.9|5977.9|5971.4|5968.4|18
1592332500000|2020-06-16 18:35:00|5971.9|5968.9|5972.4|5969.4|5977.9|5974.9|5970.9|5967.9|8
1592332800000|2020-06-16 18:40:00|5972.9|5969.9|5971.4|5968.4|5974.9|5971.9|5967.9|5964.9|192
1592333100000|2020-06-16 18:45:00|5971.9|5968.9|5970.9|5967.9|5974.4|5971.4|5962.9|5959.9|157
1592333400000|2020-06-16 18:50:00|5970.4|5967.4|5969.9|5966.9|5972.9|5969.9|5963.4|5960.4|34
1592333700000|2020-06-16 18:55:00|5970.9|5967.9|5966.4|5963.4|5971.9|5968.9|5963.4|5960.4|36
1592334000000|2020-06-16 19:00:00|5966.9|5963.9|5956.4|5953.4|5966.9|5963.9|5955.4|5952.4|22
1592334300000|2020-06-16 19:05:00|5956.9|5953.9|5952.4|5949.4|5959.9|5956.9|5950.4|5947.4|16
1592334600000|2020-06-16 19:10:00|5951.9|5948.9|5955.4|5952.4|5960.4|5957.4|5951.4|5948.4|9
1592334900000|2020-06-16 19:15:00|5954.9|5951.9|5938.4|5935.4|5958.4|5955.4|5937.9|5934.9|20
1592335200000|2020-06-16 19:20:00|5939.9|5936.9|5954.4|5951.4|5959.4|5956.4|5939.9|5936.9|29
1592335500000|2020-06-16 19:25:00|5954.9|5951.9|5960.9|5957.9|5963.9|5960.9|5954.9|5951.9|69
1592335800000|2020-06-16 19:30:00|5960.4|5957.4|5969.4|5966.4|5970.4|5967.4|5955.4|5952.4|309
1592336100000|2020-06-16 19:35:00|5968.9|5965.9|5958.9|5955.9|5968.9|5965.9|5950.9|5947.9|33
1592336400000|2020-06-16 19:40:00|5960.9|5957.9|5952.4|5949.4|5963.4|5960.4|5949.4|5946.4|15
1592336700000|2020-06-16 19:45:00|5951.9|5948.9|5956.4|5953.4|5959.4|5956.4|5949.9|5946.9|21
1592337000000|2020-06-16 19:50:00|5955.9|5952.9|5960.4|5957.4|5960.9|5957.9|5950.4|5947.4|48
1592337300000|2020-06-16 19:55:00|5959.4|5956.4|5975.9|5972.9|5975.9|5972.9|5957.4|5954.4|138
1592337600000|2020-06-16 20:00:00|5974.9|5971.9|5979.9|5976.9|5980.9|5977.9|5960.4|5957.4|56
1592337900000|2020-06-16 20:05:00|5978.9|5975.9|5978.4|5975.4|5980.9|5977.9|5976.4|5973.4|47
1592338200000|2020-06-16 20:10:00|5977.4|5974.4|5976.4|5973.4|5980.4|5977.4|5976.4|5973.4|8
1592338500000|2020-06-16 20:15:00|5975.9|5972.9|5974.9|5971.9|5975.9|5972.9|5974.9|5971.9|1
1592338800000|2020-06-16 20:20:00|5976.4|5973.4|5978.4|5975.4|5978.4|5975.4|5954.9|5951.9|11
1592339100000|2020-06-16 20:25:00|5977.9|5974.9|5977.4|5974.4|5979.9|5976.9|5955.4|5952.4|10
1592339400000|2020-06-16 20:30:00|5976.9|5973.9|5974.9|5971.9|5976.9|5973.9|5953.4|5950.4|5
1592339700000|2020-06-16 20:35:00|5974.4|5971.4|5974.9|5971.9|5974.9|5971.9|5974.4|5971.4|0
1592340000000|2020-06-16 20:40:00|5974.4|5971.4|5975.9|5972.9|5975.9|5972.9|5974.4|5971.4|0
1592340300000|2020-06-16 20:45:00|5975.4|5972.4|5976.9|5973.9|5982.4|5979.4|5975.4|5972.4|12
1592340600000|2020-06-16 20:50:00|5977.4|5974.4|5975.9|5972.9|5981.9|5978.9|5975.9|5972.9|3
1592340900000|2020-06-16 20:55:00|5975.4|5972.4|5971.9|5968.9|5975.9|5972.9|5970.9|5967.9|6
1592341200000|2020-06-16 21:00:00|5975.4|5971.4|5975.2|5971.2|5975.7|5971.7|5974.9|5970.9|0
1592341500000|2020-06-16 21:05:00|5975|5971|5974.2|5970.2|5975.5|5971.5|5974.1|5970.1|0
1592341800000|2020-06-16 21:10:00|5974|5970|5969.3|5965.3|5974|5970|5969|5965|0
1592342100000|2020-06-16 21:15:00|5969.2|5965.2|5969.1|5965.1|5969.6|5965.6|5968.7|5964.7|0
1592342400000|2020-06-16 21:20:00|5969.2|5965.2|5969.1|5965.1|5969.8|5965.8|5968.3|5964.3|0
1592342700000|2020-06-16 21:25:00|5969.6|5965.6|5965.6|5961.6|5969.7|5965.7|5965.4|5961.4|0
1592343000000|2020-06-16 21:30:00|5965.7|5961.7|5965.2|5961.2|5966|5962|5965.2|5961.2|0
1592343300000|2020-06-16 21:35:00|5965.1|5961.1|5965.5|5961.5|5966.2|5962.2|5964.3|5960.3|0
1592343600000|2020-06-16 21:40:00|5965.9|5961.9|5965.2|5961.2|5965.9|5961.9|5964.6|5960.6|0
1592343900000|2020-06-16 21:45:00|5965|5961|5966|5962|5966.3|5962.3|5964.7|5960.7|0
1592344200000|2020-06-16 21:50:00|5966.4|5962.4|5966.8|5962.8|5967.4|5963.4|5966|5962|0
1592344500000|2020-06-16 21:55:00|5966.9|5962.9|5968.1|5964.1|5968.1|5964.1|5966.8|5962.8|0
1592344800000|2020-06-16 22:00:00|5964.6|5960.6|5962.9|5958.9|5967.7|5963.7|5957.9|5953.9|0
1592345100000|2020-06-16 22:05:00|5963.1|5959.1|5955.6|5951.6|5966.1|5962.1|5953.8|5949.8|0
1592345400000|2020-06-16 22:10:00|5955.4|5951.4|5948.5|5944.5|5956.2|5952.2|5946.3|5942.3|0
1592345700000|2020-06-16 22:15:00|5949.8|5945.8|5941.9|5937.9|5950.2|5946.2|5940|5936|0
1592346000000|2020-06-16 22:20:00|5941.7|5937.7|5959.7|5955.7|5960.4|5956.4|5941.7|5937.7|0
1592346300000|2020-06-16 22:25:00|5959.8|5955.8|5965.7|5961.7|5967.3|5963.3|5958.4|5954.4|0
1592346600000|2020-06-16 22:30:00|5965.9|5961.9|5965.1|5961.1|5969.5|5965.5|5963.4|5959.4|0
1592346900000|2020-06-16 22:35:00|5965.3|5961.3|5963.8|5959.8|5967.7|5963.7|5961.2|5957.2|0
1592347200000|2020-06-16 22:40:00|5963.6|5959.6|5963.2|5959.2|5966|5962|5962.8|5958.8|0
1592347500000|2020-06-16 22:45:00|5963.7|5959.7|5967.1|5963.1|5967.1|5963.1|5962.8|5958.8|0
1592347800000|2020-06-16 22:50:00|5966.9|5962.9|5972.9|5968.9|5973.4|5969.4|5966.7|5962.7|0
1592348100000|2020-06-16 22:55:00|5973|5969|5976.7|5972.7|5977.7|5973.7|5972.3|5968.3|0
1592348400000|2020-06-16 23:00:00|5976.5|5972.5|5982.4|5978.4|5983.2|5979.2|5976.5|5972.5|0
1592348700000|2020-06-16 23:05:00|5982.8|5978.8|5981.2|5977.2|5983.3|5979.3|5978.7|5974.7|0
1592349000000|2020-06-16 23:10:00|5981.4|5977.4|5979.9|5975.9|5982.5|5978.5|5978.8|5974.8|0
1592349300000|2020-06-16 23:15:00|5979.5|5975.5|5980.5|5976.5|5981.4|5977.4|5976.8|5972.8|0
1592349600000|2020-06-16 23:20:00|5980.9|5976.9|5985.3|5981.3|5985.4|5981.4|5980.1|5976.1|0
1592349900000|2020-06-16 23:25:00|5985.1|5981.1|5986.2|5982.2|5989.7|5985.7|5984.6|5980.6|0
1592350200000|2020-06-16 23:30:00|5986.4|5982.4|5986|5982|5986.5|5982.5|5983.2|5979.2|0
1592350500000|2020-06-16 23:35:00|5985.8|5981.8|5985.5|5981.5|5985.9|5981.9|5983.7|5979.7|0
1592350800000|2020-06-16 23:40:00|5985.9|5981.9|5992.7|5988.7|5993.3|5989.3|5985.9|5981.9|0
1592351100000|2020-06-16 23:45:00|5992.9|5988.9|5987.8|5983.8|5992.9|5988.9|5987|5983|0
1592351400000|2020-06-16 23:50:00|5990.5|5988.5|5993|5991|5994.5|5992.5|5981.5|5979.5|389
1592351700000|2020-06-16 23:55:00|5992.5|5990.5|6002.5|6000.5|6002.5|6000.5|5988.5|5986.5|112
1592352000000|2020-06-17 00:00:00|6003|6001|5987.5|5986.5|6004|6003|5985.5|5984.5|225
1592352300000|2020-06-17 00:05:00|5987|5986|5986|5985|5995|5994|5981|5980|281
1592352600000|2020-06-17 00:10:00|5985|5984|5976.5|5975.5|5985|5984|5966.5|5965.5|308
1592352900000|2020-06-17 00:15:00|5977|5976|5951|5950|5977.5|5976.5|5944.5|5943.5|467
1592353200000|2020-06-17 00:20:00|5950.5|5949.5|5960|5959|5962.5|5961.5|5948.5|5947.5|274
1592353500000|2020-06-17 00:25:00|5961.5|5960.5|5968.5|5967.5|5974.5|5973.5|5960.5|5959.5|399
1592353800000|2020-06-17 00:30:00|5968|5967|5952.5|5951.5|5970.5|5969.5|5951|5950|459
1592354100000|2020-06-17 00:35:00|5953|5952|5956.5|5955.5|5956.5|5955.5|5951|5950|236
1592354400000|2020-06-17 00:40:00|5957.5|5956.5|5956.5|5955.5|5965.5|5964.5|5953.5|5952.5|241
1592354700000|2020-06-17 00:45:00|5957.5|5956.5|5975.5|5974.5|5976|5975|5957|5956|277
1592355000000|2020-06-17 00:50:00|5976|5975|5962|5961|5979|5978|5959.5|5958.5|230
1592355300000|2020-06-17 00:55:00|5962.5|5961.5|5968.5|5967.5|5973|5972|5960.5|5959.5|136
1592355600000|2020-06-17 01:00:00|5967.5|5966.5|5970.5|5969.5|5979.5|5978.5|5966.5|5965.5|237
1592355900000|2020-06-17 01:05:00|5969.5|5968.5|5971|5970|5974.5|5973.5|5967|5966|327
1592356200000|2020-06-17 01:10:00|5971.5|5970.5|5974.5|5973.5|5983.5|5982.5|5971|5970|257
1592356500000|2020-06-17 01:15:00|5973.5|5972.5|5963.5|5962.5|5975.5|5974.5|5963.5|5962.5|395
1592356800000|2020-06-17 01:20:00|5964|5963|5957|5956|5964.5|5963.5|5953.5|5952.5|181
1592357100000|2020-06-17 01:25:00|5957.5|5956.5|5950.5|5949.5|5963.5|5962.5|5950.5|5949.5|258
1592357400000|2020-06-17 01:30:00|5949.5|5948.5|5939|5938|5950.5|5949.5|5933|5932|274
1592357700000|2020-06-17 01:35:00|5938.5|5937.5|5951.5|5950.5|5952.5|5951.5|5938|5937|155
1592358000000|2020-06-17 01:40:00|5951|5950|5959.5|5958.5|5959.5|5958.5|5949.5|5948.5|243
1592358300000|2020-06-17 01:45:00|5960|5959|5957.5|5956.5|5966|5965|5950.5|5949.5|166
1592358600000|2020-06-17 01:50:00|5958|5957|5954.5|5953.5|5964.5|5963.5|5954.5|5953.5|177
1592358900000|2020-06-17 01:55:00|5953.5|5952.5|5938|5937|5957.5|5956.5|5936|5935|218
1592359200000|2020-06-17 02:00:00|5938.5|5937.5|5941.5|5940.5|5943|5942|5933|5932|199
1592359500000|2020-06-17 02:05:00|5941|5940|5947.5|5946.5|5953.5|5952.5|5938.5|5937.5|173
1592359800000|2020-06-17 02:10:00|5947|5946|5944|5943|5947|5946|5935.5|5934.5|265
1592360100000|2020-06-17 02:15:00|5944.5|5943.5|5948.5|5947.5|5948.5|5947.5|5934.5|5933.5|114
1592360400000|2020-06-17 02:20:00|5947.5|5946.5|5948.5|5947.5|5954|5953|5944.5|5943.5|99
1592360700000|2020-06-17 02:25:00|5948|5947|5952.5|5951.5|5953|5952|5946.5|5945.5|108
1592361000000|2020-06-17 02:30:00|5951.5|5950.5|5933|5932|5952|5951|5932.5|5931.5|186
1592361300000|2020-06-17 02:35:00|5932.5|5931.5|5944.5|5943.5|5947.5|5946.5|5932|5931|105
1592361600000|2020-06-17 02:40:00|5945.5|5944.5|5939.5|5938.5|5950|5949|5935.5|5934.5|121
1592361900000|2020-06-17 02:45:00|5940|5939|5946|5945|5947.5|5946.5|5934.5|5933.5|132
1592362200000|2020-06-17 02:50:00|5945.5|5944.5|5943.5|5942.5|5953|5952|5943.5|5942.5|165
1592362500000|2020-06-17 02:55:00|5944|5943|5950.5|5949.5|5952|5951|5943.5|5942.5|96
1592362800000|2020-06-17 03:00:00|5951.5|5950.5|5954|5953|5957|5956|5946|5945|160
1592363100000|2020-06-17 03:05:00|5953.5|5952.5|5949.5|5948.5|5956.5|5955.5|5946.5|5945.5|112
1592363400000|2020-06-17 03:10:00|5950.5|5949.5|5942.5|5941.5|5954|5953|5942.5|5941.5|124
1592363700000|2020-06-17 03:15:00|5942|5941|5939|5938|5946.5|5945.5|5938|5937|151
1592364000000|2020-06-17 03:20:00|5939.5|5938.5|5943|5942|5943|5942|5937|5936|108
1592364300000|2020-06-17 03:25:00|5943.5|5942.5|5941|5940|5944|5943|5933.5|5932.5|165
1592364600000|2020-06-17 03:30:00|5940.5|5939.5|5957|5956|5958.5|5957.5|5937.5|5936.5|222
1592364900000|2020-06-17 03:35:00|5956.5|5955.5|5954|5953|5961|5960|5952|5951|132
1592365200000|2020-06-17 03:40:00|5953.5|5952.5|5952.5|5951.5|5954|5953|5947|5946|174
1592365500000|2020-06-17 03:45:00|5951.5|5950.5|5948.5|5947.5|5954.5|5953.5|5948.5|5947.5|149
1592365800000|2020-06-17 03:50:00|5948|5947|5955.5|5954.5|5959|5958|5948|5947|108
1592366100000|2020-06-17 03:55:00|5956|5955|5958|5957|5958.5|5957.5|5950.5|5949.5|78
1592366400000|2020-06-17 04:00:00|5957.5|5956.5|5968.5|5967.5|5968.5|5967.5|5956.5|5955.5|145
1592366700000|2020-06-17 04:05:00|5969|5968|5978.5|5977.5|5978.5|5977.5|5969|5968|141
1592367000000|2020-06-17 04:10:00|5979|5978|5977.5|5976.5|5980|5979|5972|5971|133
1592367300000|2020-06-17 04:15:00|5976.5|5975.5|5974.5|5973.5|5979.5|5978.5|5974.5|5973.5|78
1592367600000|2020-06-17 04:20:00|5975|5974|5982.5|5981.5|5984|5983|5972|5971|128
1592367900000|2020-06-17 04:25:00|5982|5981|5988.5|5987.5|5988.5|5987.5|5981|5980|69
1592368200000|2020-06-17 04:30:00|5989|5988|5977.5|5976.5|5990|5989|5974.5|5973.5|138
1592368500000|2020-06-17 04:35:00|5978|5977|5976.5|5975.5|5979|5978|5971|5970|110
1592368800000|2020-06-17 04:40:00|5976|5975|5977.5|5976.5|5979.5|5978.5|5968.5|5967.5|113
1592369100000|2020-06-17 04:45:00|5978|5977|5976.5|5975.5|5980|5979|5972.5|5971.5|125
1592369400000|2020-06-17 04:50:00|5978.5|5977.5|5974|5973|5980.5|5979.5|5971.5|5970.5|83
1592369700000|2020-06-17 04:55:00|5974.5|5973.5|5976.5|5975.5|5978|5977|5972.5|5971.5|77
1592370000000|2020-06-17 05:00:00|5975|5974|5979.5|5978.5|5981|5980|5971.5|5970.5|124
1592370300000|2020-06-17 05:05:00|5979|5978|5966|5965|5980.5|5979.5|5958|5957|232
1592370600000|2020-06-17 05:10:00|5965.5|5964.5|5964.5|5963.5|5971|5970|5964|5963|140
1592370900000|2020-06-17 05:15:00|5964|5963|5972.5|5971.5|5972.5|5971.5|5960.5|5959.5|101
1592371200000|2020-06-17 05:20:00|5973.5|5972.5|5978.5|5977.5|5978.5|5977.5|5968.5|5967.5|123
1592371500000|2020-06-17 05:25:00|5977.5|5976.5|5980.5|5979.5|5981|5980|5972.5|5971.5|135
1592371800000|2020-06-17 05:30:00|5980|5979|5967.5|5966.5|5982.5|5981.5|5967.5|5966.5|73
1592372100000|2020-06-17 05:35:00|5967|5966|5974.5|5973.5|5979.5|5978.5|5960|5959|92
1592372400000|2020-06-17 05:40:00|5974|5973|5976|5975|5978.5|5977.5|5972|5971|69
1592372700000|2020-06-17 05:45:00|5976.5|5975.5|5980.5|5979.5|5982.5|5981.5|5969.5|5968.5|114
1592373000000|2020-06-17 05:50:00|5979.5|5978.5|5979.5|5978.5|5981.5|5980.5|5972.5|5971.5|75
1592373300000|2020-06-17 05:55:00|5979|5978|5977.5|5976.5|5980|5979|5974.5|5973.5|49
1592373600000|2020-06-17 06:00:00|5978|5976|5988.5|5986.5|5989.5|5987.5|5975.5|5973.5|312
1592373900000|2020-06-17 06:05:00|5988|5986|5984.5|5982.5|5995.5|5993.5|5984.5|5982.5|1266
1592374200000|2020-06-17 06:10:00|5985.5|5983.5|5999.5|5997.5|6001.5|5999.5|5985.5|5983.5|1277
1592374500000|2020-06-17 06:15:00|6000.5|5998.5|6002|6000|6006.5|6004.5|5995.5|5993.5|821
1592374800000|2020-06-17 06:20:00|6001.5|5999.5|6010.5|6008.5|6012|6010|6001.5|5999.5|871
1592375100000|2020-06-17 06:25:00|6011.5|6009.5|6005|6003|6012|6010|5999|5997|885
1592375400000|2020-06-17 06:30:00|6001.4|5997.4|5999|5995|6004.8|6000.8|5994.4|5990.4|0
1592375700000|2020-06-17 06:35:00|5998.7|5994.7|6003.2|5999.2|6003.5|5999.5|5998.7|5994.7|0
1592376000000|2020-06-17 06:40:00|6003.6|5999.6|6000.7|5996.7|6005|6001|6000.3|5996.3|0
1592376300000|2020-06-17 06:45:00|6000.6|5996.6|5999|5995|6003.4|5999.4|5998.6|5994.6|0
1592376600000|2020-06-17 06:50:00|5999.4|5995.4|6001|5997|6003.1|5999.1|5997.7|5993.7|0
1592376900000|2020-06-17 06:55:00|6001.2|5997.2|5995.7|5991.7|6005.1|6001.1|5994.9|5990.9|0
1592377200000|2020-06-17 07:00:00|5995.6|5991.6|6005.2|6001.2|6008.5|6004.5|5990.9|5986.9|0
1592377500000|2020-06-17 07:05:00|6005.6|6001.6|6009.8|6005.8|6011.8|6007.8|6001.5|5997.5|0
1592377800000|2020-06-17 07:10:00|5998.5|5995.5|5995|5992|6003|6000|5993.5|5990.5|353
1592378100000|2020-06-17 07:15:00|5995.5|5992.5|5996.5|5993.5|6002|5999|5991|5988|243
1592378400000|2020-06-17 07:20:00|5997|5994|5998|5995|5999|5996|5993|5990|208
1592378700000|2020-06-17 07:25:00|5997|5994|6016|6013|6019|6016|5995|5992|196
1592379000000|2020-06-17 07:30:00|6017|6014|6013.5|6010.5|6017.5|6014.5|6009|6006|216
1592379300000|2020-06-17 07:35:00|6013|6010|6013|6010|6018|6015|6010|6007|170
1592379600000|2020-06-17 07:40:00|6012.5|6009.5|6009.5|6006.5|6014|6011|6007|6004|174
1592379900000|2020-06-17 07:45:00|6009|6006|6005|6002|6010.5|6007.5|6004|6001|177
1592380200000|2020-06-17 07:50:00|6005.5|6002.5|6002.5|5999.5|6006|6003|5998|5995|184
1592380500000|2020-06-17 07:55:00|6003|6000|5999.5|5996.5|6003|6000|5997|5994|89
1592380800000|2020-06-17 08:00:00|5999|5996|5998|5995|6003|6000|5997|5994|83
1592381100000|2020-06-17 08:05:00|5999|5996|5999.5|5996.5|6001.5|5998.5|5995|5992|39
1592381400000|2020-06-17 08:10:00|6001|5998|5998.5|5995.5|6002|5999|5996.5|5993.5|48
1592381700000|2020-06-17 08:15:00|5999|5996|6007.5|6004.5|6007.5|6004.5|5997|5994|84
1592382000000|2020-06-17 08:20:00|6008|6005|6007|6004|6011.5|6008.5|6005|6002|85
1592382300000|2020-06-17 08:25:00|6006.5|6003.5|6007|6004|6009.5|6006.5|6005|6002|76
1592382600000|2020-06-17 08:30:00|6007.5|6004.5|6010.5|6007.5|6014|6011|6005|6002|95
1592382900000|2020-06-17 08:35:00|6011|6008|6003|6000|6012|6009|6002|5999|85
1592383200000|2020-06-17 08:40:00|6002.5|5999.5|6005.5|6002.5|6008.5|6005.5|6001.5|5998.5|65
1592383500000|2020-06-17 08:45:00|6005|6002|6004.5|6001.5|6008.5|6005.5|6002|5999|60
1592383800000|2020-06-17 08:50:00|6004|6001|6000.5|5997.5|6004.5|6001.5|5997|5994|48
1592384100000|2020-06-17 08:55:00|6000|5997|6003.5|6000.5|6005|6002|5999.5|5996.5|50
1592384400000|2020-06-17 09:00:00|6004|6001|6001|5998|6005|6002|5996.5|5993.5|88
1592384700000|2020-06-17 09:05:00|6001.5|5998.5|5996.5|5993.5|6002|5999|5994.5|5991.5|55
1592385000000|2020-06-17 09:10:00|5996|5993|5999|5996|6000.5|5997.5|5995.5|5992.5|29
1592385300000|2020-06-17 09:15:00|5998.5|5995.5|5990.5|5987.5|5999|5996|5990|5987|96
1592385600000|2020-06-17 09:20:00|5991|5988|5990.5|5987.5|5993|5990|5989|5986|72
1592385900000|2020-06-17 09:25:00|5991|5988|5990.5|5987.5|5992|5989|5984.5|5981.5|83
1592386200000|2020-06-17 09:30:00|5990|5987|5989.5|5986.5|5992.5|5989.5|5987|5984|59
1592386500000|2020-06-17 09:35:00|5990|5987|5989.5|5986.5|5990|5987|5981.5|5978.5|70
1592386800000|2020-06-17 09:40:00|5989|5986|5992|5989|5994.5|5991.5|5988.5|5985.5|45
1592387100000|2020-06-17 09:45:00|5992.5|5989.5|5978|5975|5993.5|5990.5|5972|5969|138
1592387400000|2020-06-17 09:50:00|5977.5|5974.5|5983|5980|5984|5981|5972|5969|85
1592387700000|2020-06-17 09:55:00|5981.5|5978.5|5983.5|5980.5|5985.5|5982.5|5981|5978|47
1592388000000|2020-06-17 10:00:00|5984|5981|5983.5|5980.5|5986|5983|5979|5976|32
1592388300000|2020-06-17 10:05:00|5983|5980|5984.5|5981.5|5985.5|5982.5|5979.5|5976.5|25
1592388600000|2020-06-17 10:10:00|5984|5981|5990|5987|5992|5989|5983.5|5980.5|45
1592388900000|2020-06-17 10:15:00|5989.5|5986.5|5991|5988|5993.5|5990.5|5989|5986|61
1592389200000|2020-06-17 10:20:00|5990.5|5987.5|5996|5993|5996.5|5993.5|5989|5986|43
1592389500000|2020-06-17 10:25:00|5996.5|5993.5|6008.5|6005.5|6009|6006|5996.5|5993.5|88
1592389800000|2020-06-17 10:30:00|6009|6006|6004.5|6001.5|6013|6010|6004.5|6001.5|67
1592390100000|2020-06-17 10:35:00|6005|6002|6010.5|6007.5|6011.5|6008.5|6004|6001|7
1592390400000|2020-06-17 10:40:00|6009|6006|6006.5|6003.5|6010.5|6007.5|6004.5|6001.5|36
1592390700000|2020-06-17 10:45:00|6007|6004|6011|6008|6012|6009|6006.5|6003.5|19
1592391000000|2020-06-17 10:50:00|6011.5|6008.5|6007.5|6004.5|6011.5|6008.5|6007|6004|17
1592391300000|2020-06-17 10:55:00|6008|6005|6017.5|6014.5|6017.5|6014.5|6007|6004|34
1592391600000|2020-06-17 11:00:00|6017|6014|6007|6004|6021|6018|6006|6003|134
1592391900000|2020-06-17 11:05:00|6006.5|6003.5|6010|6007|6013|6010|6006|6003|69
1592392200000|2020-06-17 11:10:00|6010.5|6007.5|6010.5|6007.5|6014|6011|6010|6007|47
1592392500000|2020-06-17 11:15:00|6010|6007|6004|6001|6010.5|6007.5|6004|6001|17
1592392800000|2020-06-17 11:20:00|6003.5|6000.5|6002|5999|6005|6002|6001.5|5998.5|27
1592393100000|2020-06-17 11:25:00|6002.5|5999.5|6005|6002|6007|6004|6002|5999|8
1592393400000|2020-06-17 11:30:00|6004.5|6001.5|6007|6004|6008|6005|6004|6001|16
1592393700000|2020-06-17 11:35:00|6006.5|6003.5|6007.5|6004.5|6007.5|6004.5|6005|6002|5
1592394000000|2020-06-17 11:40:00|6008|6005|6001.5|5998.5|6008|6005|6001|5998|18
1592394300000|2020-06-17 11:45:00|6001|5998|6007.5|6004.5|6008|6005|5997|5994|26
1592394600000|2020-06-17 11:50:00|6008|6005|6005.5|6002.5|6010.5|6007.5|6005.5|6002.5|20
1592394900000|2020-06-17 11:55:00|6006|6003|6000.5|5997.5|6006|6003|5996.5|5993.5|135
1592395200000|2020-06-17 12:00:00|6001|5998|6010.5|6007.5|6011|6008|5999|5996|121
1592395500000|2020-06-17 12:05:00|6011|6008|6013|6010|6015|6012|6010.5|6007.5|53
1592395800000|2020-06-17 12:10:00|6012.5|6009.5|6016.5|6013.5|6016.5|6013.5|6012.5|6009.5|28
1592396100000|2020-06-17 12:15:00|6017|6014|6017.5|6014.5|6021|6018|6015|6012|57
1592396400000|2020-06-17 12:20:00|6017|6014|6011.5|6008.5|6017|6014|6008.5|6005.5|51
1592396700000|2020-06-17 12:25:00|6012|6009|6012.5|6009.5|6013|6010|6009.5|6006.5|25
1592397000000|2020-06-17 12:30:00|6012|6009|6012|6009|6016.5|6013.5|6010|6007|21
1592397300000|2020-06-17 12:35:00|6012.5|6009.5|6009.5|6006.5|6012.5|6009.5|6007|6004|19
1592397600000|2020-06-17 12:40:00|6010|6007|6009|6006|6011.5|6008.5|6008.5|6005.5|4
1592397900000|2020-06-17 12:45:00|6009.5|6006.5|6011|6008|6013|6010|6009.5|6006.5|66
1592398200000|2020-06-17 12:50:00|6010.5|6007.5|6011|6008|6012|6009|6008.5|6005.5|41
1592398500000|2020-06-17 12:55:00|6010.5|6007.5|6006|6003|6011|6008|6005.5|6002.5|83
1592398800000|2020-06-17 13:00:00|6007|6004|6007|6004|6008.5|6005.5|6005.5|6002.5|91
1592399100000|2020-06-17 13:05:00|6006.5|6003.5|6000.5|5997.5|6009.5|6006.5|6000|5997|103
1592399400000|2020-06-17 13:10:00|6001|5998|6000.5|5997.5|6002.5|5999.5|5998.5|5995.5|31
1592399700000|2020-06-17 13:15:00|6001|5998|5994|5991|6001|5998|5992|5989|37
1592400000000|2020-06-17 13:20:00|5995|5992|5993.5|5990.5|5998|5995|5992|5989|58
1592400300000|2020-06-17 13:25:00|5993|5990|5993|5990|5993.5|5990.5|5988|5985|128
1592400600000|2020-06-17 13:30:00|5991|5988|5989|5986|5994.5|5991.5|5982|5979|169
1592400900000|2020-06-17 13:35:00|5988.5|5985.5|5982.5|5979.5|5993.5|5990.5|5982.5|5979.5|68
1592401200000|2020-06-17 13:40:00|5982|5979|5987|5984|5990.5|5987.5|5979.5|5976.5|35
1592401500000|2020-06-17 13:45:00|5986.5|5983.5|5995|5992|5995|5992|5979.5|5976.5|148
1592401800000|2020-06-17 13:50:00|5994.5|5991.5|5998.5|5995.5|6003.5|6000.5|5992.5|5989.5|157
1592402100000|2020-06-17 13:55:00|5999|5996|5995.5|5992.5|5999|5996|5986|5983|169
1592402400000|2020-06-17 14:00:00|5994.5|5991.5|5982.5|5979.5|5998|5995|5981.5|5978.5|118
1592402700000|2020-06-17 14:05:00|5983|5980|5984.5|5981.5|5989.5|5986.5|5981.5|5978.5|38
1592403000000|2020-06-17 14:10:00|5983|5980|5979.5|5976.5|5988.5|5985.5|5976.5|5973.5|76
1592403300000|2020-06-17 14:15:00|5980.5|5977.5|5970.5|5967.5|5991.5|5988.5|5967.5|5964.5|245
1592403600000|2020-06-17 14:20:00|5972|5969|5972.5|5969.5|5978.5|5975.5|5969|5966|33
1592403900000|2020-06-17 14:25:00|5973|5970|5969.5|5966.5|5978.5|5975.5|5965.5|5962.5|126
1592404200000|2020-06-17 14:30:00|5970|5967|5978.5|5975.5|5982|5979|5963.5|5960.5|112
1592404500000|2020-06-17 14:35:00|5978|5975|5978.5|5975.5|5981.5|5978.5|5972|5969|40
1592404800000|2020-06-17 14:40:00|5976.5|5973.5|5981|5978|5982|5979|5970|5967|131
1592405100000|2020-06-17 14:45:00|5981.5|5978.5|5973.5|5970.5|5981.5|5978.5|5971|5968|101
1592405400000|2020-06-17 14:50:00|5974|5971|5977|5974|5978.5|5975.5|5971.5|5968.5|107
1592405700000|2020-06-17 14:55:00|5977.5|5974.5|5980.5|5977.5|5988|5985|5977|5974|232
1592406000000|2020-06-17 15:00:00|5979.5|5976.5|5976.5|5973.5|5982|5979|5971|5968|83
1592406300000|2020-06-17 15:05:00|5977|5974|5984.5|5981.5|5990.5|5987.5|5977|5974|190
1592406600000|2020-06-17 15:10:00|5985|5982|5981.5|5978.5|5990|5987|5978.5|5975.5|194
1592406900000|2020-06-17 15:15:00|5982|5979|5984|5981|5988|5985|5978|5975|177
1592407200000|2020-06-17 15:20:00|5984.5|5981.5|5968.5|5965.5|5985.5|5982.5|5968.5|5965.5|234
1592407500000|2020-06-17 15:25:00|5969|5966|5971.5|5968.5|5972.5|5969.5|5968|5965|52
1592407800000|2020-06-17 15:30:00|5971|5968|5978.5|5975.5|5982.5|5979.5|5967.5|5964.5|138
1592408100000|2020-06-17 15:35:00|5979.5|5976.5|5976.5|5973.5|5980.5|5977.5|5974|5971|172
1592408400000|2020-06-17 15:40:00|5977|5974|5994.5|5991.5|5994.5|5991.5|5976.5|5973.5|113
1592408700000|2020-06-17 15:45:00|5994|5991|5980|5977|5996|5993|5979.5|5976.5|170
1592409000000|2020-06-17 15:50:00|5980.5|5977.5|5979.5|5976.5|5982.5|5979.5|5976.5|5973.5|52
1592409300000|2020-06-17 15:55:00|5980|5977|5982|5979|5986.5|5983.5|5979.5|5976.5|38
1592409600000|2020-06-17 16:00:00|5981.5|5978.5|5980.5|5977.5|5983|5980|5978.5|5975.5|67
1592409900000|2020-06-17 16:05:00|5981|5978|5978.5|5975.5|5983.5|5980.5|5978|5975|41
1592410200000|2020-06-17 16:10:00|5979|5976|5973.5|5970.5|5979|5976|5972|5969|22
1592410500000|2020-06-17 16:15:00|5974|5971|5972.5|5969.5|5976.5|5973.5|5969.5|5966.5|126
1592410800000|2020-06-17 16:20:00|5972|5969|5975.5|5972.5|5977.5|5974.5|5971|5968|13
1592411100000|2020-06-17 16:25:00|5975|5972|5977.5|5974.5|5979|5976|5974.5|5971.5|23
1592411400000|2020-06-17 16:30:00|5978|5975|5988.5|5985.5|5992|5989|5977.5|5974.5|27
1592411700000|2020-06-17 16:35:00|5988|5985|5986.5|5983.5|5989|5986|5985.5|5982.5|21
1592412000000|2020-06-17 16:40:00|5987|5984|5988.5|5985.5|5990|5987|5983|5980|20
1592412300000|2020-06-17 16:45:00|5989|5986|5988.5|5985.5|5990.5|5987.5|5984.5|5981.5|17
1592412600000|2020-06-17 16:50:00|5988|5985|5989|5986|5989.5|5986.5|5986.5|5983.5|13
1592412900000|2020-06-17 16:55:00|5989.5|5986.5|5991|5988|5991.5|5988.5|5985.5|5982.5|19
1592413200000|2020-06-17 17:00:00|5991.5|5988.5|5991.5|5988.5|5996|5993|5990.5|5987.5|37
1592413500000|2020-06-17 17:05:00|5992|5989|5992.5|5989.5|5995|5992|5989.5|5986.5|21
1592413800000|2020-06-17 17:10:00|5992|5989|5988.5|5985.5|5993|5990|5988|5985|11
1592414100000|2020-06-17 17:15:00|5989|5986|5991.5|5988.5|5994|5991|5988.5|5985.5|69
1592414400000|2020-06-17 17:20:00|5990.5|5987.5|5986.5|5983.5|5991|5988|5984.5|5981.5|38
1592414700000|2020-06-17 17:25:00|5986|5983|5991.5|5988.5|5993|5990|5986|5983|20
1592415000000|2020-06-17 17:30:00|5992|5989|5996|5993|5998|5995|5992|5989|116
1592415300000|2020-06-17 17:35:00|5996.5|5993.5|6001.5|5998.5|6002|5999|5996|5993|36
1592415600000|2020-06-17 17:40:00|6001|5998|5997.5|5994.5|6002|5999|5997|5994|38
1592415900000|2020-06-17 17:45:00|5997|5994|5997|5994|5997|5994|5992|5989|14
1592416200000|2020-06-17 17:50:00|5997.5|5994.5|5996.5|5993.5|5999|5996|5993.5|5990.5|17
1592416500000|2020-06-17 17:55:00|5997|5994|5992|5989|5998.5|5995.5|5992|5989|9
1592416800000|2020-06-17 18:00:00|5992.5|5989.5|5992.5|5989.5|5994|5991|5988.5|5985.5|12
1592417100000|2020-06-17 18:05:00|5993|5990|5995.5|5992.5|5996|5993|5993|5990|12
1592417400000|2020-06-17 18:10:00|5995|5992|5992.5|5989.5|5998|5995|5991|5988|28
1592417700000|2020-06-17 18:15:00|5992|5989|5994.5|5991.5|5997|5994|5991.5|5988.5|73
1592418000000|2020-06-17 18:20:00|5995|5992|5998.5|5995.5|6000|5997|5994.5|5991.5|59
1592418300000|2020-06-17 18:25:00|5998|5995|5996.5|5993.5|5998.5|5995.5|5994.5|5991.5|13
1592418600000|2020-06-17 18:30:00|5997|5994|5994.5|5991.5|5997|5994|5992|5989|10
1592418900000|2020-06-17 18:35:00|5995|5992|5995.5|5992.5|5996|5993|5993.5|5990.5|3
1592419200000|2020-06-17 18:40:00|5996|5993|5996.5|5993.5|6000|5997|5995|5992|23
1592419500000|2020-06-17 18:45:00|5997|5994|5996|5993|5998.5|5995.5|5994.5|5991.5|6
1592419800000|2020-06-17 18:50:00|5996.5|5993.5|5995.5|5992.5|6002|5999|5995.5|5992.5|27
1592420100000|2020-06-17 18:55:00|5996|5993|5989.5|5986.5|5997.5|5994.5|5988.5|5985.5|16
1592420400000|2020-06-17 19:00:00|5990|5987|5990|5987|5990|5987|5981.5|5978.5|24
1592420700000|2020-06-17 19:05:00|5989.5|5986.5|5989.5|5986.5|5992|5989|5985.5|5982.5|23
1592421000000|2020-06-17 19:10:00|5990|5987|5986|5983|5990.5|5987.5|5984.5|5981.5|49
1592421300000|2020-06-17 19:15:00|5987|5984|5984.5|5981.5|5992.5|5989.5|5981.5|5978.5|36
1592421600000|2020-06-17 19:20:00|5984|5981|5978.5|5975.5|5988|5985|5976|5973|15
1592421900000|2020-06-17 19:25:00|5979|5976|5979.5|5976.5|5981|5978|5972.5|5969.5|28
1592422200000|2020-06-17 19:30:00|5980|5977|5980.5|5977.5|5981.5|5978.5|5969.5|5966.5|39
1592422500000|2020-06-17 19:35:00|5980|5977|5981.5|5978.5|5985.5|5982.5|5974.5|5971.5|24
1592422800000|2020-06-17 19:40:00|5980.5|5977.5|5967.5|5964.5|5980.5|5977.5|5963|5960|61
1592423100000|2020-06-17 19:45:00|5968.5|5965.5|5968.5|5965.5|5974.5|5971.5|5965.5|5962.5|67
1592423400000|2020-06-17 19:50:00|5967.5|5964.5|5968.5|5965.5|5976.5|5973.5|5965|5962|143
1592423700000|2020-06-17 19:55:00|5968|5965|5971|5968|5971|5968|5963.5|5960.5|153
1592424000000|2020-06-17 20:00:00|5970|5967|5972|5969|5972.5|5969.5|5969.5|5966.5|2
1592424300000|2020-06-17 20:05:00|5972.5|5969.5|5974|5971|5976|5973|5972.5|5969.5|13
1592424600000|2020-06-17 20:10:00|5974.5|5971.5|5974|5971|5975|5972|5973|5970|11
1592424900000|2020-06-17 20:15:00|5974.5|5971.5|5977.5|5974.5|5977.5|5974.5|5974.5|5971.5|7
1592425200000|2020-06-17 20:20:00|5977|5974|5974.5|5971.5|5978.5|5975.5|5974.5|5971.5|15
1592425500000|2020-06-17 20:25:00|5974|5971|5975|5972|5975.5|5972.5|5974|5971|3
1592425800000|2020-06-17 20:30:00|5975.5|5972.5|5977|5974|5977.5|5974.5|5974.5|5971.5|2
1592426100000|2020-06-17 20:35:00|5976.5|5973.5|5972.5|5969.5|5977|5974|5972.5|5969.5|2
1592426400000|2020-06-17 20:40:00|5973|5970|5973.5|5970.5|5974.5|5971.5|5972.5|5969.5|4
1592426700000|2020-06-17 20:45:00|5973|5970|5969|5966|5973|5970|5968|5965|27
1592427000000|2020-06-17 20:50:00|5968.5|5965.5|5969|5966|5969|5966|5968.5|5965.5|6
1592427300000|2020-06-17 20:55:00|5968.5|5965.5|5971|5968|5971.5|5968.5|5968.5|5965.5|7
1592427600000|2020-06-17 21:00:00|5972.3|5968.3|5972.3|5968.3|5972.9|5968.9|5972.1|5968.1|0
1592427900000|2020-06-17 21:05:00|5972.8|5968.8|5972.1|5968.1|5972.8|5968.8|5972.1|5968.1|0
1592428200000|2020-06-17 21:10:00|5972.4|5968.4|5972.1|5968.1|5972.5|5968.5|5971.7|5967.7|0
1592428500000|2020-06-17 21:15:00|5972|5968|5971.5|5967.5|5972.5|5968.5|5971.4|5967.4|0
1592428800000|2020-06-17 21:20:00|5971.3|5967.3|5971.5|5967.5|5971.7|5967.7|5971.2|5967.2|0
1592429100000|2020-06-17 21:25:00|5971.4|5967.4|5969.8|5965.8|5971.5|5967.5|5969.8|5965.8|0
1592429400000|2020-06-17 21:30:00|5969.7|5965.7|5968.8|5964.8|5969.8|5965.8|5968.8|5964.8|0
1592429700000|2020-06-17 21:35:00|5968.9|5964.9|5971|5967|5971|5967|5968.3|5964.3|0
1592430000000|2020-06-17 21:40:00|5970.8|5966.8|5970.2|5966.2|5971|5967|5969.5|5965.5|0
1592430300000|2020-06-17 21:45:00|5970.1|5966.1|5969.3|5965.3|5970.1|5966.1|5968.6|5964.6|0
1592430600000|2020-06-17 21:50:00|5969.4|5965.4|5967.9|5963.9|5969.4|5965.4|5967.8|5963.8|0
1592430900000|2020-06-17 21:55:00|5967.7|5963.7|5969.3|5965.3|5970.6|5966.6|5967.3|5963.3|0
1592431200000|2020-06-17 22:00:00|5971|5967|5967.9|5963.9|5971.4|5967.4|5959.6|5955.6|0
1592431500000|2020-06-17 22:05:00|5968.7|5964.7|5966.9|5962.9|5970.1|5966.1|5965.7|5961.7|0
1592431800000|2020-06-17 22:10:00|5967.2|5963.2|5971.8|5967.8|5972.2|5968.2|5966.7|5962.7|0
1592432100000|2020-06-17 22:15:00|5972.2|5968.2|5964|5960|5972.7|5968.7|5958.5|5954.5|0
1592432400000|2020-06-17 22:20:00|5965.3|5961.3|5961.2|5957.2|5965.3|5961.3|5959.8|5955.8|0
1592432700000|2020-06-17 22:25:00|5961.3|5957.3|5970.4|5966.4|5973.2|5969.2|5960.5|5956.5|0
1592433000000|2020-06-17 22:30:00|5970.6|5966.6|5978.8|5974.8|5979.7|5975.7|5970.1|5966.1|0
1592433300000|2020-06-17 22:35:00|5978.4|5974.4|5980.2|5976.2|5981.9|5977.9|5976.4|5972.4|0
1592433600000|2020-06-17 22:40:00|5980.4|5976.4|5978.9|5974.9|5981|5977|5977.4|5973.4|0
1592433900000|2020-06-17 22:45:00|5979.1|5975.1|5977.4|5973.4|5979.9|5975.9|5976.5|5972.5|0
1592434200000|2020-06-17 22:50:00|5977.8|5973.8|5977.2|5973.2|5978.1|5974.1|5976.6|5972.6|0
1592434500000|2020-06-17 22:55:00|5976.4|5972.4|5971.9|5967.9|5978.1|5974.1|5971.9|5967.9|0
1592434800000|2020-06-17 23:00:00|5972.3|5968.3|5968.7|5964.7|5976|5972|5968.7|5964.7|0
1592435100000|2020-06-17 23:05:00|5968.3|5964.3|5965.5|5961.5|5969.2|5965.2|5963.4|5959.4|0
1592435400000|2020-06-17 23:10:00|5965.1|5961.1|5970.2|5966.2|5971.5|5967.5|5964.9|5960.9|0
1592435700000|2020-06-17 23:15:00|5970.8|5966.8|5973.2|5969.2|5974.5|5970.5|5970.8|5966.8|0
1592436000000|2020-06-17 23:20:00|5973|5969|5956.4|5952.4|5973|5969|5951.3|5947.3|0
1592436300000|2020-06-17 23:25:00|5956.1|5952.1|5956.4|5952.4|5958.4|5954.4|5955.1|5951.1|0
1592436600000|2020-06-17 23:30:00|5956|5952|5956.6|5952.6|5958.5|5954.5|5953|5949|0
1592436900000|2020-06-17 23:35:00|5956.4|5952.4|5962|5958|5962.9|5958.9|5956.2|5952.2|0
1592437200000|2020-06-17 23:40:00|5961.6|5957.6|5955.2|5951.2|5961.6|5957.6|5953.4|5949.4|0
1592437500000|2020-06-17 23:45:00|5955.6|5951.6|5956.4|5952.4|5958.6|5954.6|5953.9|5949.9|0
1592437800000|2020-06-17 23:50:00|5966.8|5964.8|5983.8|5981.8|5989.3|5987.3|5957.3|5955.3|1721
1592438100000|2020-06-17 23:55:00|5983.3|5981.3|5978.8|5976.8|5993.3|5991.3|5977.3|5975.3|743
1592438400000|2020-06-18 00:00:00|5978.3|5976.3|5958.3|5957.3|5982.8|5981.8|5954.3|5953.3|1296
1592438700000|2020-06-18 00:05:00|5958.8|5957.8|5959.8|5958.8|5959.8|5958.8|5942.8|5941.8|940
1592439000000|2020-06-18 00:10:00|5959.3|5958.3|5962.8|5961.8|5965.3|5964.3|5951.3|5950.3|740
1592439300000|2020-06-18 00:15:00|5962.3|5961.3|5950.8|5949.8|5968.8|5967.8|5947.3|5946.3|951
1592439600000|2020-06-18 00:20:00|5950.3|5949.3|5963.8|5962.8|5963.8|5962.8|5950.3|5949.3|399
1592439900000|2020-06-18 00:25:00|5964.3|5963.3|5952.3|5951.3|5966.3|5965.3|5949.3|5948.3|371
1592440200000|2020-06-18 00:30:00|5951.8|5950.8|5954.3|5953.3|5957.8|5956.8|5943.3|5942.3|431
1592440500000|2020-06-18 00:35:00|5954.8|5953.8|5947.3|5946.3|5955.3|5954.3|5943.3|5942.3|218
1592440800000|2020-06-18 00:40:00|5947.8|5946.8|5945.3|5944.3|5948.8|5947.8|5942.8|5941.8|300
1592441100000|2020-06-18 00:45:00|5944.3|5943.3|5950.3|5949.3|5955.3|5954.3|5944.3|5943.3|272
1592441400000|2020-06-18 00:50:00|5949.3|5948.3|5948.3|5947.3|5951.3|5950.3|5944.3|5943.3|363
1592441700000|2020-06-18 00:55:00|5947.3|5946.3|5937.8|5936.8|5947.8|5946.8|5935.3|5934.3|408
1592442000000|2020-06-18 01:00:00|5937.3|5936.3|5958.3|5957.3|5958.3|5957.3|5934.3|5933.3|663
1592442300000|2020-06-18 01:05:00|5959.3|5958.3|5957.3|5956.3|5962.3|5961.3|5956.3|5955.3|549
1592442600000|2020-06-18 01:10:00|5956.8|5955.8|5957.3|5956.3|5959.3|5958.3|5954.3|5953.3|239
1592442900000|2020-06-18 01:15:00|5957.8|5956.8|5948.8|5947.8|5960.3|5959.3|5946.3|5945.3|403
1592443200000|2020-06-18 01:20:00|5948.3|5947.3|5926.3|5925.3|5948.3|5947.3|5926.3|5925.3|478
1592443500000|2020-06-18 01:25:00|5926.8|5925.8|5934.3|5933.3|5934.3|5933.3|5923.8|5922.8|357
1592443800000|2020-06-18 01:30:00|5933.3|5932.3|5910.3|5909.3|5933.3|5932.3|5904.3|5903.3|1098
1592444100000|2020-06-18 01:35:00|5909.8|5908.8|5902.3|5901.3|5916.3|5915.3|5892.3|5891.3|830
1592444400000|2020-06-18 01:40:00|5900.3|5899.3|5903.8|5902.8|5906.8|5905.8|5897.3|5896.3|483
1592444700000|2020-06-18 01:45:00|5903.3|5902.3|5910.8|5909.8|5914.3|5913.3|5897.3|5896.3|434
1592445000000|2020-06-18 01:50:00|5911.3|5910.3|5914.3|5913.3|5916.3|5915.3|5904.3|5903.3|374
1592445300000|2020-06-18 01:55:00|5913.3|5912.3|5918.8|5917.8|5924.3|5923.3|5911.3|5910.3|435
1592445600000|2020-06-18 02:00:00|5919.3|5918.3|5908.3|5907.3|5922.8|5921.8|5906.3|5905.3|513
1592445900000|2020-06-18 02:05:00|5907.8|5906.8|5908.3|5907.3|5912.3|5911.3|5899.3|5898.3|390
1592446200000|2020-06-18 02:10:00|5907.8|5906.8|5903.3|5902.3|5910.3|5909.3|5900.8|5899.8|314
1592446500000|2020-06-18 02:15:00|5902.8|5901.8|5908.8|5907.8|5909.3|5908.3|5901.3|5900.3|237
1592446800000|2020-06-18 02:20:00|5909.3|5908.3|5907.3|5906.3|5911.3|5910.3|5904.8|5903.8|177
1592447100000|2020-06-18 02:25:00|5906.3|5905.3|5902.8|5901.8|5908.8|5907.8|5898.3|5897.3|201
1592447400000|2020-06-18 02:30:00|5903.3|5902.3|5906.8|5905.8|5908.3|5907.3|5901.3|5900.3|183
1592447700000|2020-06-18 02:35:00|5906.3|5905.3|5912.3|5911.3|5912.3|5911.3|5904.8|5903.8|214
1592448000000|2020-06-18 02:40:00|5912.8|5911.8|5920.3|5919.3|5921.3|5920.3|5912.3|5911.3|371
1592448300000|2020-06-18 02:45:00|5920.8|5919.8|5916.3|5915.3|5922.8|5921.8|5913.3|5912.3|324
1592448600000|2020-06-18 02:50:00|5916.8|5915.8|5915.3|5914.3|5920.3|5919.3|5911.3|5910.3|235
1592448900000|2020-06-18 02:55:00|5914.3|5913.3|5924.6|5923.6|5928.6|5927.6|5914.3|5913.3|203
1592449200000|2020-06-18 03:00:00|5925.6|5924.6|5928.6|5927.6|5930.6|5929.6|5920.6|5919.6|226
1592449500000|2020-06-18 03:05:00|5929.1|5928.1|5930.6|5929.6|5931.6|5930.6|5926.6|5925.6|217
1592449800000|2020-06-18 03:10:00|5931.1|5930.1|5946.6|5945.6|5948.6|5947.6|5930.6|5929.6|553
1592450100000|2020-06-18 03:15:00|5945.6|5944.6|5945.6|5944.6|5949.6|5948.6|5942.6|5941.6|310
1592450400000|2020-06-18 03:20:00|5946.1|5945.1|5952.1|5951.1|5955.1|5954.1|5941.6|5940.6|433
1592450700000|2020-06-18 03:25:00|5952.6|5951.6|5956.6|5955.6|5957.6|5956.6|5950.6|5949.6|297
1592451000000|2020-06-18 03:30:00|5956.1|5955.1|5950.6|5949.6|5958.6|5957.6|5950.6|5949.6|307
1592451300000|2020-06-18 03:35:00|5951.6|5950.6|5958.6|5957.6|5963.6|5962.6|5949.6|5948.6|525
1592451600000|2020-06-18 03:40:00|5959.1|5958.1|5964.6|5963.6|5964.6|5963.6|5951.6|5950.6|331
1592451900000|2020-06-18 03:45:00|5965.6|5964.6|5963.6|5962.6|5967.6|5966.6|5961.1|5960.1|255
1592452200000|2020-06-18 03:50:00|5964.1|5963.1|5963.6|5962.6|5965.6|5964.6|5961.6|5960.6|288
1592452500000|2020-06-18 03:55:00|5964.1|5963.1|5960.6|5959.6|5965.6|5964.6|5959.6|5958.6|228
1592452800000|2020-06-18 04:00:00|5961.1|5960.1|5955.1|5954.1|5961.6|5960.6|5954.6|5953.6|322
1592453100000|2020-06-18 04:05:00|5955.6|5954.6|5954.6|5953.6|5957.6|5956.6|5950.1|5949.1|269
1592453400000|2020-06-18 04:10:00|5955.1|5954.1|5951.1|5950.1|5957.6|5956.6|5950.6|5949.6|194
1592453700000|2020-06-18 04:15:00|5950.6|5949.6|5954.6|5953.6|5955.6|5954.6|5949.6|5948.6|143
1592454000000|2020-06-18 04:20:00|5955.6|5954.6|5962.6|5961.6|5969.6|5968.6|5955.6|5954.6|432
1592454300000|2020-06-18 04:25:00|5962.1|5961.1|5963.1|5962.1|5963.6|5962.6|5957.6|5956.6|216
1592454600000|2020-06-18 04:30:00|5963.6|5962.6|5957.6|5956.6|5963.6|5962.6|5952.6|5951.6|214
1592454900000|2020-06-18 04:35:00|5956.6|5955.6|5964.6|5963.6|5964.6|5963.6|5956.1|5955.1|258
1592455200000|2020-06-18 04:40:00|5965.6|5964.6|5970.6|5969.6|5970.6|5969.6|5962.6|5961.6|274
1592455500000|2020-06-18 04:45:00|5969.6|5968.6|5972.6|5971.6|5972.6|5971.6|5967.6|5966.6|345
1592455800000|2020-06-18 04:50:00|5971.6|5970.6|5967.6|5966.6|5975.1|5974.1|5966.6|5965.6|310
1592456100000|2020-06-18 04:55:00|5966.6|5965.6|5952.6|5951.6|5967.6|5966.6|5952.6|5951.6|372
1592456400000|2020-06-18 05:00:00|5953.1|5952.1|5946.6|5945.6|5953.6|5952.6|5944.6|5943.6|567
1592456700000|2020-06-18 05:05:00|5947.1|5946.1|5940.6|5939.6|5947.6|5946.6|5937.6|5936.6|583
1592457000000|2020-06-18 05:10:00|5941.1|5940.1|5941.6|5940.6|5946.1|5945.1|5935.6|5934.6|317
1592457300000|2020-06-18 05:15:00|5942.1|5941.1|5943.1|5942.1|5946.6|5945.6|5938.6|5937.6|229
1592457600000|2020-06-18 05:20:00|5943.6|5942.6|5950.1|5949.1|5950.6|5949.6|5941.6|5940.6|200
1592457900000|2020-06-18 05:25:00|5950.6|5949.6|5946.1|5945.1|5952.6|5951.6|5942.6|5941.6|410
1592458200000|2020-06-18 05:30:00|5946.6|5945.6|5960.6|5959.6|5961.6|5960.6|5945.6|5944.6|442
1592458500000|2020-06-18 05:35:00|5961.1|5960.1|5954.6|5953.6|5961.1|5960.1|5948.1|5947.1|397
1592458800000|2020-06-18 05:40:00|5955.1|5954.1|5954.6|5953.6|5958.6|5957.6|5952.6|5951.6|324
1592459100000|2020-06-18 05:45:00|5954.1|5953.1|5934.6|5933.6|5954.1|5953.1|5934.6|5933.6|504
1592459400000|2020-06-18 05:50:00|5935.6|5934.6|5944.6|5943.6|5948.6|5947.6|5934.6|5933.6|403
1592459700000|2020-06-18 05:55:00|5944.1|5943.1|5946.6|5945.6|5949.6|5948.6|5941.6|5940.6|501
1592460000000|2020-06-18 06:00:00|5947.1|5945.1|5940.1|5938.1|5956.1|5954.1|5938.1|5936.1|1507
1592460300000|2020-06-18 06:05:00|5940.6|5938.6|5950.1|5948.1|5951.1|5949.1|5937.6|5935.6|1108
1592460600000|2020-06-18 06:10:00|5951.1|5949.1|5954.1|5952.1|5954.6|5952.6|5942.1|5940.1|1136
1592460900000|2020-06-18 06:15:00|5952.1|5950.1|5965.1|5963.1|5965.1|5963.1|5952.1|5950.1|525
1592461200000|2020-06-18 06:20:00|5966.1|5964.1|5977.1|5975.1|5977.1|5975.1|5966.1|5964.1|827
1592461500000|2020-06-18 06:25:00|5978.1|5976.1|5980.1|5978.1|5984.1|5982.1|5978.1|5976.1|872
1592461800000|2020-06-18 06:30:00|5983|5979|5998.5|5994.5|6006.7|6002.7|5982.5|5978.5|0
1592462100000|2020-06-18 06:35:00|5998.1|5994.1|5994.8|5990.8|6002.6|5998.6|5994.4|5990.4|0
1592462400000|2020-06-18 06:40:00|5995|5991|5994.5|5990.5|5995.9|5991.9|5991|5987|0
1592462700000|2020-06-18 06:45:00|5994.9|5990.9|5989|5985|5995.3|5991.3|5988|5984|0
1592463000000|2020-06-18 06:50:00|5989.4|5985.4|5992.5|5988.5|5994|5990|5987.2|5983.2|0
1592463300000|2020-06-18 06:55:00|5992.9|5988.9|5992.2|5988.2|5996.6|5992.6|5991.5|5987.5|0
1592463600000|2020-06-18 07:00:00|5992.6|5988.6|5991.1|5987.1|5993.2|5989.2|5985.7|5981.7|0
1592463900000|2020-06-18 07:05:00|5991.5|5987.5|5987|5983|5993.9|5989.9|5986.1|5982.1|0
1592464200000|2020-06-18 07:10:00|5986.8|5982.8|5993.6|5990.6|5994.1|5991.1|5978.6|5975.6|325
1592464500000|2020-06-18 07:15:00|5994.1|5991.1|6006.6|6003.6|6007.1|6004.1|5994.1|5991.1|341
1592464800000|2020-06-18 07:20:00|6006.1|6003.1|5996.1|5993.1|6006.6|6003.6|5992.6|5989.6|149
1592465100000|2020-06-18 07:25:00|5995.6|5992.6|5994.6|5991.6|5995.6|5992.6|5989.1|5986.1|112
1592465400000|2020-06-18 07:30:00|5995.6|5992.6|5987.1|5984.1|5997.1|5994.1|5987.1|5984.1|127
1592465700000|2020-06-18 07:35:00|5986.6|5983.6|5986.1|5983.1|5989.6|5986.6|5984.1|5981.1|77
1592466000000|2020-06-18 07:40:00|5985.6|5982.6|5986.1|5983.1|5990.1|5987.1|5983.1|5980.1|41
1592466300000|2020-06-18 07:45:00|5986.6|5983.6|5984.1|5981.1|5989.6|5986.6|5983.6|5980.6|104
1592466600000|2020-06-18 07:50:00|5983.6|5980.6|5991.1|5988.1|5992.6|5989.6|5983.6|5980.6|47
1592466900000|2020-06-18 07:55:00|5991.6|5988.6|5992.1|5989.1|5994.1|5991.1|5988.6|5985.6|69
1592467200000|2020-06-18 08:00:00|5992.6|5989.6|5993.1|5990.1|5993.6|5990.6|5985.6|5982.6|78
1592467500000|2020-06-18 08:05:00|5993.6|5990.6|5997.1|5994.1|6000.1|5997.1|5990.6|5987.6|161
1592467800000|2020-06-18 08:10:00|5997.6|5994.6|5992.6|5989.6|5998.1|5995.1|5991.1|5988.1|155
1592468100000|2020-06-18 08:15:00|5993.1|5990.1|5994.6|5991.6|5996.1|5993.1|5990.6|5987.6|32
1592468400000|2020-06-18 08:20:00|5995.1|5992.1|5996.6|5993.6|5999.6|5996.6|5991.1|5988.1|134
1592468700000|2020-06-18 08:25:00|5995.6|5992.6|5993.6|5990.6|6001.1|5998.1|5993.1|5990.1|56
1592469000000|2020-06-18 08:30:00|5994.1|5991.1|6004.1|6001.1|6008.6|6005.6|5990.1|5987.1|257
1592469300000|2020-06-18 08:35:00|6003.6|6000.6|6007.1|6004.1|6013.1|6010.1|6002.6|5999.6|227
1592469600000|2020-06-18 08:40:00|6006.6|6003.6|6004.6|6001.6|6009.6|6006.6|6003.6|6000.6|99
1592469900000|2020-06-18 08:45:00|6005.1|6002.1|6002.1|5999.1|6007.1|6004.1|6001.1|5998.1|107
1592470200000|2020-06-18 08:50:00|6001.6|5998.6|6002.6|5999.6|6004.6|6001.6|5997.6|5994.6|67
1592470500000|2020-06-18 08:55:00|6003.1|6000.1|6007.6|6004.6|6011.6|6008.6|6001.1|5998.1|199
1592470800000|2020-06-18 09:00:00|6007.1|6004.1|6001.1|5998.1|6009.1|6006.1|5999.1|5996.1|97
1592471100000|2020-06-18 09:05:00|6001.6|5998.6|5997.6|5994.6|6002.1|5999.1|5996.1|5993.1|66
1592471400000|2020-06-18 09:10:00|5998.1|5995.1|5997.6|5994.6|5998.6|5995.6|5994.6|5991.6|92
1592471700000|2020-06-18 09:15:00|5997.1|5994.1|5998.1|5995.1|5999.6|5996.6|5994.6|5991.6|123
1592472000000|2020-06-18 09:20:00|5998.6|5995.6|5997.6|5994.6|6000.6|5997.6|5996.1|5993.1|44
1592472300000|2020-06-18 09:25:00|5997.1|5994.1|5993.1|5990.1|5997.1|5994.1|5993.1|5990.1|44
1592472600000|2020-06-18 09:30:00|5993.6|5990.6|5989.1|5986.1|6004.1|6001.1|5986.6|5983.6|270
1592472900000|2020-06-18 09:35:00|5989.6|5986.6|5981.6|5978.6|5991.1|5988.1|5979.1|5976.1|134
1592473200000|2020-06-18 09:40:00|5981.1|5978.1|5982.1|5979.1|5985.1|5982.1|5977.6|5974.6|71
1592473500000|2020-06-18 09:45:00|5981.6|5978.6|5989.6|5986.6|5991.1|5988.1|5981.6|5978.6|146
1592473800000|2020-06-18 09:50:00|5989.1|5986.1|5985.1|5982.1|5991.6|5988.6|5982.6|5979.6|106
1592474100000|2020-06-18 09:55:00|5984.6|5981.6|5987.6|5984.6|5988.6|5985.6|5982.6|5979.6|67
1592474400000|2020-06-18 10:00:00|5987.1|5984.1|5981.1|5978.1|5987.6|5984.6|5975.6|5972.6|103
1592474700000|2020-06-18 10:05:00|5981.6|5978.6|5977.1|5974.1|5981.6|5978.6|5976.1|5973.1|75
1592475000000|2020-06-18 10:10:00|5977.6|5974.6|5979.1|5976.1|5979.6|5976.6|5975.1|5972.1|69
1592475300000|2020-06-18 10:15:00|5979.6|5976.6|5984.6|5981.6|5984.6|5981.6|5978.6|5975.6|60
1592475600000|2020-06-18 10:20:00|5984.1|5981.1|5979.1|5976.1|5985.1|5982.1|5978.6|5975.6|60
1592475900000|2020-06-18 10:25:00|5979.6|5976.6|5985.1|5982.1|5986.6|5983.6|5978.6|5975.6|36
1592476200000|2020-06-18 10:30:00|5984.6|5981.6|5983.1|5980.1|5987.1|5984.1|5982.6|5979.6|28
1592476500000|2020-06-18 10:35:00|5983.6|5980.6|5984.6|5981.6|5986.6|5983.6|5983.1|5980.1|75
1592476800000|2020-06-18 10:40:00|5985.1|5982.1|5985.6|5982.6|5988.1|5985.1|5983.6|5980.6|26
1592477100000|2020-06-18 10:45:00|5986.1|5983.1|5991.6|5988.6|5991.6|5988.6|5985.6|5982.6|33
1592477400000|2020-06-18 10:50:00|5992.6|5989.6|5985.6|5982.6|5992.6|5989.6|5984.1|5981.1|55
1592477700000|2020-06-18 10:55:00|5986.1|5983.1|5989.1|5986.1|5990.1|5987.1|5985.6|5982.6|41
1592478000000|2020-06-18 11:00:00|5988.6|5985.6|5986.6|5983.6|5991.6|5988.6|5983.6|5980.6|73
1592478300000|2020-06-18 11:05:00|5986.1|5983.1|5979.6|5976.6|5986.1|5983.1|5975.6|5972.6|120
1592478600000|2020-06-18 11:10:00|5980.1|5977.1|5976.1|5973.1|5980.1|5977.1|5971.6|5968.6|70
1592478900000|2020-06-18 11:15:00|5976.6|5973.6|5972.6|5969.6|5977.1|5974.1|5971.1|5968.1|130
1592479200000|2020-06-18 11:20:00|5973.1|5970.1|5970.1|5967.1|5974.6|5971.6|5967.6|5964.6|86
1592479500000|2020-06-18 11:25:00|5970.6|5967.6|5974.6|5971.6|5975.6|5972.6|5970.1|5967.1|34
1592479800000|2020-06-18 11:30:00|5975.1|5972.1|5970.6|5967.6|5977.6|5974.6|5970.6|5967.6|74
1592480100000|2020-06-18 11:35:00|5970.1|5967.1|5968.6|5965.6|5971.6|5968.6|5966.6|5963.6|75
1592480400000|2020-06-18 11:40:00|5969.1|5966.1|5969.1|5966.1|5971.6|5968.6|5968.1|5965.1|57
1592480700000|2020-06-18 11:45:00|5968.6|5965.6|5962.1|5959.1|5969.6|5966.6|5961.6|5958.6|130
1592481000000|2020-06-18 11:50:00|5961.6|5958.6|5959.1|5956.1|5963.6|5960.6|5958.6|5955.6|157
1592481300000|2020-06-18 11:55:00|5959.6|5956.6|5956.1|5953.1|5959.6|5956.6|5952.6|5949.6|104
1592481600000|2020-06-18 12:00:00|5956.6|5953.6|5954.1|5951.1|5957.1|5954.1|5948.1|5945.1|143
1592481900000|2020-06-18 12:05:00|5953.6|5950.6|5954.1|5951.1|5955.1|5952.1|5949.6|5946.6|69
1592482200000|2020-06-18 12:10:00|5953.6|5950.6|5953.6|5950.6|5953.6|5950.6|5948.6|5945.6|50
1592482500000|2020-06-18 12:15:00|5954.1|5951.1|5952.6|5949.6|5955.6|5952.6|5950.1|5947.1|140
1592482800000|2020-06-18 12:20:00|5951.6|5948.6|5955.1|5952.1|5955.1|5952.1|5950.6|5947.6|83
1592483100000|2020-06-18 12:25:00|5955.6|5952.6|5955.6|5952.6|5958.1|5955.1|5954.1|5951.1|101
1592483400000|2020-06-18 12:30:00|5954.6|5951.6|5954.1|5951.1|5956.1|5953.1|5943.1|5940.1|296
1592483700000|2020-06-18 12:35:00|5954.6|5951.6|5961.1|5958.1|5962.6|5959.6|5951.6|5948.6|160
1592484000000|2020-06-18 12:40:00|5960.6|5957.6|5961.1|5958.1|5963.1|5960.1|5958.6|5955.6|33
1592484300000|2020-06-18 12:45:00|5961.6|5958.6|5962.1|5959.1|5967.1|5964.1|5961.1|5958.1|47
1592484600000|2020-06-18 12:50:00|5961.6|5958.6|5961.6|5958.6|5967.1|5964.1|5960.6|5957.6|51
1592484900000|2020-06-18 12:55:00|5961.1|5958.1|5960.1|5957.1|5962.1|5959.1|5958.6|5955.6|31
1592485200000|2020-06-18 13:00:00|5959.6|5956.6|5957.1|5954.1|5960.6|5957.6|5955.1|5952.1|77
1592485500000|2020-06-18 13:05:00|5956.6|5953.6|5955.1|5952.1|5958.1|5955.1|5952.6|5949.6|62
1592485800000|2020-06-18 13:10:00|5954.6|5951.6|5960.1|5957.1|5960.6|5957.6|5954.1|5951.1|56
1592486100000|2020-06-18 13:15:00|5960.6|5957.6|5961.1|5958.1|5961.6|5958.6|5959.6|5956.6|28
1592486400000|2020-06-18 13:20:00|5960.6|5957.6|5959.6|5956.6|5962.6|5959.6|5958.6|5955.6|70
1592486700000|2020-06-18 13:25:00|5960.1|5957.1|5956.6|5953.6|5961.1|5958.1|5956.6|5953.6|36
1592487000000|2020-06-18 13:30:00|5957.1|5954.1|5953.6|5950.6|5960.6|5957.6|5951.6|5948.6|277
1592487300000|2020-06-18 13:35:00|5953.1|5950.1|5962.1|5959.1|5965.6|5962.6|5947.1|5944.1|213
1592487600000|2020-06-18 13:40:00|5961.1|5958.1|5966.1|5963.1|5967.1|5964.1|5957.6|5954.6|97
1592487900000|2020-06-18 13:45:00|5966.6|5963.6|5973.6|5970.6|5973.6|5970.6|5960.6|5957.6|126
1592488200000|2020-06-18 13:50:00|5973.1|5970.1|5971.1|5968.1|5974.6|5971.6|5969.1|5966.1|108
1592488500000|2020-06-18 13:55:00|5970.6|5967.6|5969.1|5966.1|5973.6|5970.6|5967.6|5964.6|136
1592488800000|2020-06-18 14:00:00|5968.6|5965.6|5976.1|5973.1|5976.6|5973.6|5968.1|5965.1|125
1592489100000|2020-06-18 14:05:00|5976.6|5973.6|5990.6|5987.6|5992.6|5989.6|5976.6|5973.6|264
1592489400000|2020-06-18 14:10:00|5991.1|5988.1|5992.1|5989.1|5992.1|5989.1|5984.6|5981.6|118
1592489700000|2020-06-18 14:15:00|5992.6|5989.6|5987.1|5984.1|5994.1|5991.1|5985.6|5982.6|98
1592490000000|2020-06-18 14:20:00|5987.6|5984.6|5975.1|5972.1|5988.1|5985.1|5975.1|5972.1|71
1592490300000|2020-06-18 14:25:00|5974.6|5971.6|5977.6|5974.6|5984.6|5981.6|5974.6|5971.6|205
1592490600000|2020-06-18 14:30:00|5978.1|5975.1|5982.1|5979.1|5984.6|5981.6|5969.1|5966.1|420
1592490900000|2020-06-18 14:35:00|5982.6|5979.6|5982.1|5979.1|5992.1|5989.1|5980.6|5977.6|139
1592491200000|2020-06-18 14:40:00|5981.6|5978.6|5979.1|5976.1|5985.1|5982.1|5976.6|5973.6|80
1592491500000|2020-06-18 14:45:00|5979.6|5976.6|5978.6|5975.6|5985.6|5982.6|5976.6|5973.6|68
1592491800000|2020-06-18 14:50:00|5979.1|5976.1|5972.1|5969.1|5979.6|5976.6|5968.6|5965.6|121
1592492100000|2020-06-18 14:55:00|5972.6|5969.6|5988.6|5985.6|5989.1|5986.1|5971.1|5968.1|112
1592492400000|2020-06-18 15:00:00|5987.1|5984.1|5988.1|5985.1|5990.6|5987.6|5985.6|5982.6|108
1592492700000|2020-06-18 15:05:00|5987.6|5984.6|5984.6|5981.6|5990.6|5987.6|5983.6|5980.6|84
1592493000000|2020-06-18 15:10:00|5985.1|5982.1|5985.6|5982.6|5988.1|5985.1|5982.6|5979.6|72
1592493300000|2020-06-18 15:15:00|5985.1|5982.1|5983.1|5980.1|5988.1|5985.1|5983.1|5980.1|62
1592493600000|2020-06-18 15:20:00|5983.6|5980.6|5981.1|5978.1|5984.6|5981.6|5979.6|5976.6|78
1592493900000|2020-06-18 15:25:00|5981.6|5978.6|5981.6|5978.6|5985.6|5982.6|5979.1|5976.1|59
1592494200000|2020-06-18 15:30:00|5983.1|5980.1|5979.6|5976.6|5986.6|5983.6|5977.6|5974.6|95
1592494500000|2020-06-18 15:35:00|5980.1|5977.1|5978.6|5975.6|5982.6|5979.6|5974.1|5971.1|32
1592494800000|2020-06-18 15:40:00|5977.6|5974.6|5980.1|5977.1|5981.6|5978.6|5976.1|5973.1|71
1592495100000|2020-06-18 15:45:00|5979.6|5976.6|5982.6|5979.6|5984.6|5981.6|5979.1|5976.1|33
1592495400000|2020-06-18 15:50:00|5981.6|5978.6|5977.1|5974.1|5983.1|5980.1|5976.1|5973.1|26
1592495700000|2020-06-18 15:55:00|5976.6|5973.6|5978.1|5975.1|5979.1|5976.1|5976.1|5973.1|24
1592496000000|2020-06-18 16:00:00|5977.6|5974.6|5974.1|5971.1|5980.6|5977.6|5972.1|5969.1|45
1592496300000|2020-06-18 16:05:00|5973.6|5970.6|5977.6|5974.6|5978.6|5975.6|5973.6|5970.6|20
1592496600000|2020-06-18 16:10:00|5976.6|5973.6|5978.1|5975.1|5978.6|5975.6|5975.1|5972.1|22
1592496900000|2020-06-18 16:15:00|5978.6|5975.6|5979.1|5976.1|5980.6|5977.6|5976.6|5973.6|12
1592497200000|2020-06-18 16:20:00|5978.6|5975.6|5981.1|5978.1|5981.6|5978.6|5978.6|5975.6|30
1592497500000|2020-06-18 16:25:00|5980.6|5977.6|5982.1|5979.1|5984.1|5981.1|5980.6|5977.6|21
1592497800000|2020-06-18 16:30:00|5982.6|5979.6|5982.1|5979.1|5983.6|5980.6|5980.1|5977.1|18
1592498100000|2020-06-18 16:35:00|5982.6|5979.6|5981.6|5978.6|5983.6|5980.6|5979.1|5976.1|33
1592498400000|2020-06-18 16:40:00|5981.1|5978.1|5982.1|5979.1|5983.6|5980.6|5979.6|5976.6|26
1592498700000|2020-06-18 16:45:00|5981.6|5978.6|5984.6|5981.6|5984.6|5981.6|5980.6|5977.6|31
1592499000000|2020-06-18 16:50:00|5984.1|5981.1|5986.1|5983.1|5987.6|5984.6|5982.1|5979.1|15
1592499300000|2020-06-18 16:55:00|5986.6|5983.6|5983.6|5980.6|5986.6|5983.6|5982.6|5979.6|77
1592499600000|2020-06-18 17:00:00|5984.1|5981.1|5991.1|5988.1|5991.6|5988.6|5983.6|5980.6|156
1592499900000|2020-06-18 17:05:00|5990.6|5987.6|5988.6|5985.6|5991.1|5988.1|5986.6|5983.6|102
1592500200000|2020-06-18 17:10:00|5988.1|5985.1|5988.6|5985.6|5989.6|5986.6|5986.6|5983.6|11
1592500500000|2020-06-18 17:15:00|5987.6|5984.6|5989.6|5986.6|5989.6|5986.6|5985.6|5982.6|24
1592500800000|2020-06-18 17:20:00|5989.1|5986.1|5989.1|5986.1|5989.6|5986.6|5986.6|5983.6|21
1592501100000|2020-06-18 17:25:00|5988.6|5985.6|5988.6|5985.6|5989.6|5986.6|5986.1|5983.1|26
1592501400000|2020-06-18 17:30:00|5989.1|5986.1|5993.1|5990.1|5993.1|5990.1|5988.6|5985.6|29
1592501700000|2020-06-18 17:35:00|5993.6|5990.6|5996.6|5993.6|5996.6|5993.6|5993.6|5990.6|15
1592502000000|2020-06-18 17:40:00|5996.1|5993.1|5992.6|5989.6|5996.1|5993.1|5992.6|5989.6|17
1592502300000|2020-06-18 17:45:00|5991.6|5988.6|5991.6|5988.6|5993.6|5990.6|5991.6|5988.6|19
1592502600000|2020-06-18 17:50:00|5992.1|5989.1|5992.6|5989.6|5993.6|5990.6|5991.6|5988.6|14
1592502900000|2020-06-18 17:55:00|5993.1|5990.1|5991.1|5988.1|5993.6|5990.6|5989.1|5986.1|10
1592503200000|2020-06-18 18:00:00|5991.6|5988.6|5986.6|5983.6|5992.1|5989.1|5985.6|5982.6|40
1592503500000|2020-06-18 18:05:00|5987.1|5984.1|5984.1|5981.1|5987.6|5984.6|5982.6|5979.6|43
1592503800000|2020-06-18 18:10:00|5984.6|5981.6|5983.6|5980.6|5984.6|5981.6|5982.6|5979.6|14
1592504100000|2020-06-18 18:15:00|5983.1|5980.1|5983.6|5980.6|5984.6|5981.6|5979.6|5976.6|24
1592504400000|2020-06-18 18:20:00|5983.1|5980.1|5986.1|5983.1|5986.6|5983.6|5982.1|5979.1|9
1592504700000|2020-06-18 18:25:00|5985.6|5982.6|5986.1|5983.1|5987.6|5984.6|5984.6|5981.6|11
1592505000000|2020-06-18 18:30:00|5985.6|5982.6|5987.1|5984.1|5991.6|5988.6|5981.6|5978.6|78
1592505300000|2020-06-18 18:35:00|5987.6|5984.6|5987.6|5984.6|5988.6|5985.6|5985.1|5982.1|12
1592505600000|2020-06-18 18:40:00|5988.1|5985.1|5984.1|5981.1|5989.6|5986.6|5982.6|5979.6|22
1592505900000|2020-06-18 18:45:00|5984.6|5981.6|5983.1|5980.1|5985.6|5982.6|5983.1|5980.1|8
1592506200000|2020-06-18 18:50:00|5983.6|5980.6|5984.6|5981.6|5986.6|5983.6|5983.6|5980.6|8
1592506500000|2020-06-18 18:55:00|5984.1|5981.1|5976.1|5973.1|5984.6|5981.6|5975.6|5972.6|51
1592506800000|2020-06-18 19:00:00|5975.6|5972.6|5969.6|5966.6|5977.1|5974.1|5968.6|5965.6|23
1592507100000|2020-06-18 19:05:00|5969.1|5966.1|5972.6|5969.6|5973.1|5970.1|5968.1|5965.1|23
1592507400000|2020-06-18 19:10:00|5973.1|5970.1|5970.1|5967.1|5973.1|5970.1|5968.6|5965.6|27
1592507700000|2020-06-18 19:15:00|5970.6|5967.6|5974.1|5971.1|5976.1|5973.1|5970.6|5967.6|15
1592508000000|2020-06-18 19:20:00|5974.6|5971.6|5977.1|5974.1|5978.6|5975.6|5972.6|5969.6|28
1592508300000|2020-06-18 19:25:00|5976.6|5973.6|5977.1|5974.1|5978.6|5975.6|5975.6|5972.6|16
1592508600000|2020-06-18 19:30:00|5977.6|5974.6|5978.6|5975.6|5982.1|5979.1|5974.6|5971.6|43
1592508900000|2020-06-18 19:35:00|5979.1|5976.1|5980.6|5977.6|5982.1|5979.1|5978.6|5975.6|18
1592509200000|2020-06-18 19:40:00|5981.1|5978.1|5977.6|5974.6|5981.6|5978.6|5977.1|5974.1|24
1592509500000|2020-06-18 19:45:00|5978.6|5975.6|5978.6|5975.6|5980.6|5977.6|5976.6|5973.6|33
1592509800000|2020-06-18 19:50:00|5979.6|5976.6|5982.6|5979.6|5983.1|5980.1|5975.6|5972.6|165
1592510100000|2020-06-18 19:55:00|5982.1|5979.1|5981.6|5978.6|5983.6|5980.6|5977.6|5974.6|249
1592510400000|2020-06-18 20:00:00|5982.1|5979.1|5982.1|5979.1|5984.6|5981.6|5981.6|5978.6|33
1592510700000|2020-06-18 20:05:00|5981.6|5978.6|5983.1|5980.1|5983.6|5980.6|5980.6|5977.6|26
1592511000000|2020-06-18 20:10:00|5982.6|5979.6|5977.6|5974.6|5983.6|5980.6|5976.6|5973.6|46
1592511300000|2020-06-18 20:15:00|5977.1|5974.1|5977.6|5974.6|5978.6|5975.6|5976.6|5973.6|14
1592511600000|2020-06-18 20:20:00|5978.6|5975.6|5976.6|5973.6|5978.6|5975.6|5976.1|5973.1|28
1592511900000|2020-06-18 20:25:00|5976.1|5973.1|5976.6|5973.6|5976.6|5973.6|5975.6|5972.6|15
1592512200000|2020-06-18 20:30:00|5977.1|5974.1|5977.1|5974.1|5979.6|5976.6|5975.6|5972.6|37
1592512500000|2020-06-18 20:35:00|5977.6|5974.6|5977.1|5974.1|5977.6|5974.6|5974.6|5971.6|20
1592512800000|2020-06-18 20:40:00|5976.6|5973.6|5978.6|5975.6|5978.6|5975.6|5975.6|5972.6|10
1592513100000|2020-06-18 20:45:00|5979.1|5976.1|5978.1|5975.1|5980.6|5977.6|5976.6|5973.6|21
1592513400000|2020-06-18 20:50:00|5977.6|5974.6|5980.1|5977.1|5981.1|5978.1|5976.6|5973.6|17
1592513700000|2020-06-18 20:55:00|5979.6|5976.6|5976.1|5973.1|5980.6|5977.6|5976.1|5973.1|8
1592514000000|2020-06-18 21:00:00|5977|5973|5977.5|5973.5|5977.5|5973.5|5977|5973|0
1592514300000|2020-06-18 21:05:00|5977.3|5973.3|5977|5973|5977.3|5973.3|5976.9|5972.9|0
1592514600000|2020-06-18 21:10:00|5976.8|5972.8|5976.4|5972.4|5977.2|5973.2|5976.3|5972.3|0
1592514900000|2020-06-18 21:15:00|5976.5|5972.5|5977.4|5973.4|5977.7|5973.7|5976.5|5972.5|0
1592515200000|2020-06-18 21:20:00|5977.5|5973.5|5977|5973|5977.6|5973.6|5976.5|5972.5|0
1592515500000|2020-06-18 21:25:00|5977.2|5973.2|5975.6|5971.6|5977.3|5973.3|5975.6|5971.6|0
1592515800000|2020-06-18 21:30:00|5975.5|5971.5|5976.5|5972.5|5976.5|5972.5|5975.4|5971.4|0
1592516100000|2020-06-18 21:35:00|5976|5972|5978.5|5974.5|5979|5975|5976|5972|0
1592516400000|2020-06-18 21:40:00|5978.4|5974.4|5978.1|5974.1|5978.4|5974.4|5978.1|5974.1|0
1592516700000|2020-06-18 21:45:00|5977.8|5973.8|5977.1|5973.1|5978.5|5974.5|5977.1|5973.1|0
1592517000000|2020-06-18 21:50:00|5977.7|5973.7|5977.6|5973.6|5977.8|5973.8|5976.7|5972.7|0
1592517300000|2020-06-18 21:55:00|5977.3|5973.3|5976.3|5972.3|5977.4|5973.4|5976.3|5972.3|0
1592517600000|2020-06-18 22:00:00|5975.2|5971.2|5981.1|5977.1|5982.4|5978.4|5973.5|5969.5|0
1592517900000|2020-06-18 22:05:00|5981.5|5977.5|5985.9|5981.9|5985.9|5981.9|5981.5|5977.5|0
1592518200000|2020-06-18 22:10:00|5985.5|5981.5|5984.9|5980.9|5986.5|5982.5|5983.6|5979.6|0
1592518500000|2020-06-18 22:15:00|5985.3|5981.3|5989|5985|5989.9|5985.9|5983.6|5979.6|0
1592518800000|2020-06-18 22:20:00|5989.5|5985.5|5986.9|5982.9|5989.9|5985.9|5986.4|5982.4|0
1592519100000|2020-06-18 22:25:00|5986.4|5982.4|5984.8|5980.8|5987.2|5983.2|5984.8|5980.8|0
1592519400000|2020-06-18 22:30:00|5985.3|5981.3|5989.1|5985.1|5989.1|5985.1|5983.7|5979.7|0
1592519700000|2020-06-18 22:35:00|5989.5|5985.5|5989.6|5985.6|5990.1|5986.1|5989.1|5985.1|0
1592520000000|2020-06-18 22:40:00|5989.8|5985.8|5989|5985|5989.8|5985.8|5987.7|5983.7|0
1592520300000|2020-06-18 22:45:00|5988.6|5984.6|5989.4|5985.4|5989.4|5985.4|5988.1|5984.1|0
1592520600000|2020-06-18 22:50:00|5989.8|5985.8|5989.1|5985.1|5991.5|5987.5|5989.1|5985.1|0
1592520900000|2020-06-18 22:55:00|5990|5986|5989.4|5985.4|5990.2|5986.2|5988.5|5984.5|0
1592521200000|2020-06-18 23:00:00|5989.8|5985.8|5991.4|5987.4|5991.6|5987.6|5989.4|5985.4|0
1592521500000|2020-06-18 23:05:00|5991|5987|5992.5|5988.5|5995.5|5991.5|5990.3|5986.3|0
1592521800000|2020-06-18 23:10:00|5992.1|5988.1|5991.2|5987.2|5992.1|5988.1|5990.8|5986.8|0
1592522100000|2020-06-18 23:15:00|5991.4|5987.4|5997.6|5993.6|5999.5|5995.5|5990.7|5986.7|0
1592522400000|2020-06-18 23:20:00|5997.4|5993.4|5995.6|5991.6|5998|5994|5994.5|5990.5|0
1592522700000|2020-06-18 23:25:00|5995.2|5991.2|5997|5993|5997.9|5993.9|5993.7|5989.7|0
1592523000000|2020-06-18 23:30:00|5997.5|5993.5|5999.3|5995.3|6001.4|5997.4|5997|5993|0
1592523300000|2020-06-18 23:35:00|5999.5|5995.5|5989.9|5985.9|5999.7|5995.7|5988.6|5984.6|0
1592523600000|2020-06-18 23:40:00|5989.7|5985.7|5989.9|5985.9|5990.4|5986.4|5988.7|5984.7|0
1592523900000|2020-06-18 23:45:00|5990.2|5986.2|5981.7|5977.7|5990.8|5986.8|5979.3|5975.3|0
1592524200000|2020-06-18 23:50:00|5981.9|5977.9|6016.3|6014.3|6016.8|6014.8|5981.9|5977.9|839
1592524500000|2020-06-18 23:55:00|6015.8|6013.8|6011.8|6009.8|6016.3|6014.3|6005.8|6003.8|367
1592524800000|2020-06-19 00:00:00|6012.3|6010.3|6015.8|6014.8|6016.8|6015.8|6003.8|6002.8|721
1592525100000|2020-06-19 00:05:00|6014.3|6013.3|6012.3|6011.3|6018.8|6017.8|6009.8|6008.8|593
1592525400000|2020-06-19 00:10:00|6011.8|6010.8|6007.8|6006.8|6019.8|6018.8|6005.8|6004.8|532
1592525700000|2020-06-19 00:15:00|6006.8|6005.8|5988.8|5987.8|6007.3|6006.3|5984.8|5983.8|631
1592526000000|2020-06-19 00:20:00|5987.8|5986.8|5997.3|5996.3|5998.8|5997.8|5984.8|5983.8|468
1592526300000|2020-06-19 00:25:00|5996.8|5995.8|5980.8|5979.8|5996.8|5995.8|5976.8|5975.8|457
1592526600000|2020-06-19 00:30:00|5979.8|5978.8|5975.3|5974.3|5985.8|5984.8|5974.8|5973.8|455
1592526900000|2020-06-19 00:35:00|5974.8|5973.8|5980.3|5979.3|5989.8|5988.8|5973.8|5972.8|455
1592527200000|2020-06-19 00:40:00|5979.8|5978.8|5988.8|5987.8|5990.3|5989.3|5975.8|5974.8|478
1592527500000|2020-06-19 00:45:00|5989.3|5988.3|5990.3|5989.3|5992.8|5991.8|5983.8|5982.8|353
1592527800000|2020-06-19 00:50:00|5990.8|5989.8|5999.8|5998.8|5999.8|5998.8|5989.8|5988.8|407
1592528100000|2020-06-19 00:55:00|5999.3|5998.3|6005.8|6004.8|6008.8|6007.8|5995.8|5994.8|329
1592528400000|2020-06-19 01:00:00|6006.3|6005.3|5997.3|5996.3|6013.8|6012.8|5993.8|5992.8|504
1592528700000|2020-06-19 01:05:00|5996.8|5995.8|5990.8|5989.8|5997.8|5996.8|5988.8|5987.8|397
1592529000000|2020-06-19 01:10:00|5989.8|5988.8|5980.8|5979.8|5993.3|5992.3|5980.8|5979.8|439
1592529300000|2020-06-19 01:15:00|5979.8|5978.8|5992.8|5991.8|5995.8|5994.8|5979.3|5978.3|454
1592529600000|2020-06-19 01:20:00|5992.3|5991.3|5999.8|5998.8|6000.3|5999.3|5988.8|5987.8|259
1592529900000|2020-06-19 01:25:00|6000.3|5999.3|5996.3|5995.3|6002.8|6001.8|5990.8|5989.8|338
1592530200000|2020-06-19 01:30:00|5996.8|5995.8|6001.3|6000.3|6005.8|6004.8|5989.8|5988.8|368
1592530500000|2020-06-19 01:35:00|6000.8|5999.8|6012.8|6011.8|6013.8|6012.8|5999.8|5998.8|361
1592530800000|2020-06-19 01:40:00|6013.3|6012.3|6010.8|6009.8|6015.8|6014.8|6006.8|6005.8|339
1592531100000|2020-06-19 01:45:00|6010.3|6009.3|6015.8|6014.8|6022.8|6021.8|6009.8|6008.8|495
1592531400000|2020-06-19 01:50:00|6016.3|6015.3|6009.8|6008.8|6017.8|6016.8|6007.8|6006.8|468
1592531700000|2020-06-19 01:55:00|6009.3|6008.3|6004.3|6003.3|6012.8|6011.8|6003.8|6002.8|293
1592532000000|2020-06-19 02:00:00|6003.8|6002.8|6011.3|6010.3|6013.8|6012.8|6001.8|6000.8|261
1592532300000|2020-06-19 02:05:00|6010.8|6009.8|6007.8|6006.8|6012.8|6011.8|6001.3|6000.3|241
1592532600000|2020-06-19 02:10:00|6007.3|6006.3|6005.8|6004.8|6008.8|6007.8|6000.8|5999.8|264
1592532900000|2020-06-19 02:15:00|6005.3|6004.3|5999.8|5998.8|6007.8|6006.8|5998.8|5997.8|164
1592533200000|2020-06-19 02:20:00|5999.3|5998.3|5993.3|5992.3|6002.3|6001.3|5993.3|5992.3|152
1592533500000|2020-06-19 02:25:00|5992.8|5991.8|6006.8|6005.8|6009.8|6008.8|5991.8|5990.8|357
1592533800000|2020-06-19 02:30:00|6007.3|6006.3|6014.8|6013.8|6014.8|6013.8|6002.8|6001.8|209
1592534100000|2020-06-19 02:35:00|6015.8|6014.8|6008.8|6007.8|6020.8|6019.8|6008.8|6007.8|327
1592534400000|2020-06-19 02:40:00|6009.3|6008.3|6009.8|6008.8|6018.8|6017.8|6008.8|6007.8|282
1592534700000|2020-06-19 02:45:00|6010.3|6009.3|6013.3|6012.3|6013.8|6012.8|6008.8|6007.8|170
1592535000000|2020-06-19 02:50:00|6013.8|6012.8|6011.8|6010.8|6014.8|6013.8|6010.3|6009.3|219
1592535300000|2020-06-19 02:55:00|6011.3|6010.3|6016.8|6015.8|6017.8|6016.8|6009.8|6008.8|256
1592535600000|2020-06-19 03:00:00|6017.8|6016.8|6006.3|6005.3|6019.8|6018.8|6006.3|6005.3|303
1592535900000|2020-06-19 03:05:00|6006.8|6005.8|6007.8|6006.8|6014.8|6013.8|6001.8|6000.8|281
1592536200000|2020-06-19 03:10:00|6007.3|6006.3|6001.8|6000.8|6007.8|6006.8|6001.8|6000.8|171
1592536500000|2020-06-19 03:15:00|6002.3|6001.3|6006.3|6005.3|6010.8|6009.8|5999.8|5998.8|238
1592536800000|2020-06-19 03:20:00|6006.8|6005.8|6001.8|6000.8|6007.8|6006.8|6000.8|5999.8|170
1592537100000|2020-06-19 03:25:00|6002.3|6001.3|5997.3|5996.3|6004.8|6003.8|5992.3|5991.3|345
1592537400000|2020-06-19 03:30:00|5996.8|5995.8|5990.8|5989.8|6001.8|6000.8|5990.8|5989.8|272
1592537700000|2020-06-19 03:35:00|5989.8|5988.8|5990.3|5989.3|5992.8|5991.8|5988.8|5987.8|230
1592538000000|2020-06-19 03:40:00|5989.8|5988.8|5998.3|5997.3|6000.8|5999.8|5989.8|5988.8|374
1592538300000|2020-06-19 03:45:00|5998.8|5997.8|5996.8|5995.8|6000.8|5999.8|5992.8|5991.8|255
1592538600000|2020-06-19 03:50:00|5997.8|5996.8|5994.8|5993.8|5998.3|5997.3|5991.3|5990.3|162
1592538900000|2020-06-19 03:55:00|5995.3|5994.3|6004.8|6003.8|6005.3|6004.3|5993.8|5992.8|219
1592539200000|2020-06-19 04:00:00|6004.3|6003.3|6000.8|5999.8|6006.3|6005.3|5997.8|5996.8|305
1592539500000|2020-06-19 04:05:00|6000.3|5999.3|5997.8|5996.8|6001.3|6000.3|5994.8|5993.8|149
1592539800000|2020-06-19 04:10:00|5996.3|5995.3|5990.8|5989.8|5997.8|5996.8|5990.8|5989.8|209
1592540100000|2020-06-19 04:15:00|5991.3|5990.3|5992.8|5991.8|5996.3|5995.3|5987.8|5986.8|347
1592540400000|2020-06-19 04:20:00|5993.3|5992.3|5989.8|5988.8|5999.8|5998.8|5989.8|5988.8|262
1592540700000|2020-06-19 04:25:00|5990.8|5989.8|5979.8|5978.8|5990.8|5989.8|5977.8|5976.8|250
1592541000000|2020-06-19 04:30:00|5980.8|5979.8|5979.8|5978.8|5985.8|5984.8|5978.8|5977.8|337
1592541300000|2020-06-19 04:35:00|5979.3|5978.3|5972.8|5971.8|5981.3|5980.3|5970.3|5969.3|360
1592541600000|2020-06-19 04:40:00|5971.8|5970.8|5975.3|5974.3|5978.8|5977.8|5970.8|5969.8|305
1592541900000|2020-06-19 04:45:00|5975.8|5974.8|5976.8|5975.8|5984.8|5983.8|5974.8|5973.8|326
1592542200000|2020-06-19 04:50:00|5975.8|5974.8|5963.8|5962.8|5975.8|5974.8|5962.8|5961.8|484
1592542500000|2020-06-19 04:55:00|5962.8|5961.8|5950.8|5949.8|5962.8|5961.8|5948.8|5947.8|609
1592542800000|2020-06-19 05:00:00|5951.8|5950.8|5947.8|5946.8|5956.3|5955.3|5946.8|5945.8|632
1592543100000|2020-06-19 05:05:00|5946.8|5945.8|5951.8|5950.8|5959.8|5958.8|5946.8|5945.8|468
1592543400000|2020-06-19 05:10:00|5953.8|5952.8|5955.3|5954.3|5961.8|5960.8|5952.8|5951.8|393
1592543700000|2020-06-19 05:15:00|5955.8|5954.8|5954.8|5953.8|5964.3|5963.3|5950.8|5949.8|409
1592544000000|2020-06-19 05:20:00|5955.3|5954.3|5954.3|5953.3|5962.8|5961.8|5949.8|5948.8|360
1592544300000|2020-06-19 05:25:00|5954.8|5953.8|5949.8|5948.8|5957.8|5956.8|5946.8|5945.8|320
1592544600000|2020-06-19 05:30:00|5950.3|5949.3|5949.3|5948.3|5953.8|5952.8|5944.8|5943.8|666
1592544900000|2020-06-19 05:35:00|5948.8|5947.8|5945.8|5944.8|5957.8|5956.8|5944.8|5943.8|660
1592545200000|2020-06-19 05:40:00|5946.8|5945.8|5946.8|5945.8|5952.8|5951.8|5943.8|5942.8|627
1592545500000|2020-06-19 05:45:00|5947.8|5946.8|5944.8|5943.8|5951.3|5950.3|5944.8|5943.8|640
1592545800000|2020-06-19 05:50:00|5945.8|5944.8|5956.8|5955.8|5956.8|5955.8|5945.8|5944.8|764
1592546100000|2020-06-19 05:55:00|5955.8|5954.8|5964.3|5963.3|5964.3|5963.3|5947.8|5946.8|919
1592546400000|2020-06-19 06:00:00|5965.3|5963.8|5977.3|5975.3|5977.8|5975.8|5956.8|5954.8|1720
1592546700000|2020-06-19 06:05:00|5978.3|5976.3|5944.8|5942.8|5981.3|5979.3|5944.8|5942.8|4520
1592547000000|2020-06-19 06:10:00|5945.3|5943.3|5960.3|5958.3|5963.8|5961.8|5945.3|5943.3|2717
1592547300000|2020-06-19 06:15:00|5961.3|5959.3|5971.3|5969.3|5971.3|5969.3|5959.8|5957.8|747
1592547600000|2020-06-19 06:20:00|5972.3|5970.3|5980.8|5978.8|5985.3|5983.3|5972.3|5970.3|1003
1592547900000|2020-06-19 06:25:00|5981.3|5979.3|5990.8|5988.8|5990.8|5988.8|5980.8|5978.8|1109
1592548200000|2020-06-19 06:30:00|5991.3|5987.3|6001.7|5997.7|6003.2|5999.2|5985.3|5981.3|0
1592548500000|2020-06-19 06:35:00|6001.5|5997.5|5991.4|5987.4|6003.8|5999.8|5989.8|5985.8|0
1592548800000|2020-06-19 06:40:00|5991.6|5987.6|5990|5986|5993.4|5989.4|5989.3|5985.3|0
1592549100000|2020-06-19 06:45:00|5990.1|5986.1|5981.1|5977.1|5990.1|5986.1|5979.9|5975.9|0
1592549400000|2020-06-19 06:50:00|5981.5|5977.5|5983.6|5979.6|5984.8|5980.8|5978.8|5974.8|0
1592549700000|2020-06-19 06:55:00|5982.9|5978.9|5990.2|5986.2|5990.2|5986.2|5982.5|5978.5|0
1592550000000|2020-06-19 07:00:00|5990.4|5986.4|5986.3|5982.3|5990.7|5986.7|5983.3|5979.3|0
1592550300000|2020-06-19 07:05:00|5986.5|5982.5|5984.9|5980.9|5987.1|5983.1|5983.7|5979.7|0
1592550600000|2020-06-19 07:10:00|5984.5|5980.5|5993.3|5990.3|5996.3|5993.3|5984.3|5980.5|330
1592550900000|2020-06-19 07:15:00|5993.8|5990.8|5992.8|5989.8|5995.8|5992.8|5991.3|5988.3|129
1592551200000|2020-06-19 07:20:00|5992.3|5989.3|5989.8|5986.8|5993.3|5990.3|5987.8|5984.8|64
1592551500000|2020-06-19 07:25:00|5990.8|5987.8|5990.3|5987.3|5993.8|5990.8|5989.3|5986.3|71
1592551800000|2020-06-19 07:30:00|5989.8|5986.8|5990.3|5987.3|5991.8|5988.8|5987.8|5984.8|104
1592552100000|2020-06-19 07:35:00|5990.8|5987.8|5989.8|5986.8|5991.8|5988.8|5985.8|5982.8|35
1592552400000|2020-06-19 07:40:00|5990.3|5987.3|5995.3|5992.3|5996.8|5993.8|5989.8|5986.8|57
1592552700000|2020-06-19 07:45:00|5995.8|5992.8|5995.3|5992.3|5996.3|5993.3|5990.3|5987.3|20
1592553000000|2020-06-19 07:50:00|5994.8|5991.8|5991.3|5988.3|5995.3|5992.3|5991.3|5988.3|24
1592553300000|2020-06-19 07:55:00|5991.8|5988.8|5996.3|5993.3|5998.8|5995.8|5991.3|5988.3|57
1592553600000|2020-06-19 08:00:00|5995.8|5992.8|5996.8|5993.8|5999.3|5996.3|5992.8|5989.8|25
1592553900000|2020-06-19 08:05:00|5997.3|5994.3|5991.3|5988.3|5997.3|5994.3|5989.8|5986.8|82
1592554200000|2020-06-19 08:10:00|5990.8|5987.8|5989.8|5986.8|5993.3|5990.3|5988.8|5985.8|35
1592554500000|2020-06-19 08:15:00|5989.3|5986.3|5994.3|5991.3|5995.3|5992.3|5989.3|5986.3|50
1592554800000|2020-06-19 08:20:00|5993.8|5990.8|5995.3|5992.3|5995.8|5992.8|5991.3|5988.3|27
1592555100000|2020-06-19 08:25:00|5994.8|5991.8|5993.8|5990.8|5995.8|5992.8|5991.8|5988.8|39
1592555400000|2020-06-19 08:30:00|5994.3|5991.3|5996.3|5993.3|5996.8|5993.8|5991.8|5988.8|29
1592555700000|2020-06-19 08:35:00|5995.8|5992.8|5992.8|5989.8|5995.8|5992.8|5989.8|5986.8|86
1592556000000|2020-06-19 08:40:00|5993.3|5990.3|5996.8|5993.8|5997.8|5994.8|5993.3|5990.3|194
1592556300000|2020-06-19 08:45:00|5996.3|5993.3|5998.8|5995.8|5998.8|5995.8|5995.8|5992.8|47
1592556600000|2020-06-19 08:50:00|5998.3|5995.3|5998.8|5995.8|5999.3|5996.3|5996.8|5993.8|33
1592556900000|2020-06-19 08:55:00|5999.3|5996.3|5998.8|5995.8|5999.8|5996.8|5996.3|5993.3|49
1592557200000|2020-06-19 09:00:00|5999.3|5996.3|6000.3|5997.3|6000.8|5997.8|5994.8|5991.8|205
1592557500000|2020-06-19 09:05:00|5999.8|5996.8|5995.8|5992.8|6001.8|5998.8|5995.8|5992.8|72
1592557800000|2020-06-19 09:10:00|5996.3|5993.3|6000.8|5997.8|6001.8|5998.8|5994.3|5991.3|99
1592558100000|2020-06-19 09:15:00|6000.3|5997.3|6000.8|5997.8|6004.8|6001.8|5999.8|5996.8|114
1592558400000|2020-06-19 09:20:00|6000.3|5997.3|6000.3|5997.3|6002.3|5999.3|5997.8|5994.8|80
1592558700000|2020-06-19 09:25:00|5999.8|5996.8|6001.3|5998.3|6002.8|5999.8|5998.3|5995.3|85
1592559000000|2020-06-19 09:30:00|6000.8|5997.8|6004.3|6001.3|6005.3|6002.3|5999.8|5996.8|84
1592559300000|2020-06-19 09:35:00|6004.8|6001.8|6005.8|6002.8|6009.3|6006.3|6004.8|6001.8|70
1592559600000|2020-06-19 09:40:00|6006.3|6003.3|6001.3|5998.3|6008.8|6005.8|6001.3|5998.3|65
1592559900000|2020-06-19 09:45:00|6001.8|5998.8|5998.3|5995.3|6001.8|5998.8|5996.3|5993.3|49
1592560200000|2020-06-19 09:50:00|5998.8|5995.8|6004.8|6001.8|6010.3|6007.3|5998.3|5995.3|188
1592560500000|2020-06-19 09:55:00|6004.3|6001.3|6003.8|6000.8|6004.8|6001.8|6001.3|5998.3|31
1592560800000|2020-06-19 10:00:00|6003.3|6000.3|6005.3|6002.3|6007.3|6004.3|5999.8|5996.8|60
1592561100000|2020-06-19 10:05:00|6005.8|6002.8|6012.8|6009.8|6015.3|6012.3|6005.8|6002.8|167
1592561400000|2020-06-19 10:10:00|6013.3|6010.3|6009.3|6006.3|6014.3|6011.3|6009.3|6006.3|73
1592561700000|2020-06-19 10:15:00|6009.8|6006.8|6006.8|6003.8|6010.8|6007.8|6006.8|6003.8|80
1592562000000|2020-06-19 10:20:00|6007.8|6004.8|6002.8|5999.8|6009.3|6006.3|6002.8|5999.8|63
1592562300000|2020-06-19 10:25:00|6003.3|6000.3|6002.8|5999.8|6005.8|6002.8|6002.8|5999.8|20
1592562600000|2020-06-19 10:30:00|6003.3|6000.3|6002.3|5999.3|6004.3|6001.3|6001.3|5998.3|17
1592562900000|2020-06-19 10:35:00|6002.8|5999.8|6001.8|5998.8|6005.3|6002.3|6000.8|5997.8|45
1592563200000|2020-06-19 10:40:00|6002.3|5999.3|6004.8|6001.8|6005.3|6002.3|6002.3|5999.3|41
1592563500000|2020-06-19 10:45:00|6005.3|6002.3|6005.3|6002.3|6007.8|6004.8|6002.8|5999.8|69
1592563800000|2020-06-19 10:50:00|6004.8|6001.8|6001.8|5998.8|6007.8|6004.8|6000.8|5997.8|68
1592564100000|2020-06-19 10:55:00|6001.3|5998.3|6006.8|6003.8|6006.8|6003.8|6001.3|5998.3|20
1592564400000|2020-06-19 11:00:00|6007.3|6004.3|6007.3|6004.3|6009.3|6006.3|6003.8|6000.8|36
1592564700000|2020-06-19 11:05:00|6007.8|6004.8|6006.8|6003.8|6008.8|6005.8|6005.8|6002.8|11
1592565000000|2020-06-19 11:10:00|6006.3|6003.3|6005.3|6002.3|6006.8|6003.8|6004.3|6001.3|24
1592565300000|2020-06-19 11:15:00|6004.8|6001.8|6004.8|6001.8|6004.8|6001.8|6002.8|5999.8|46
1592565600000|2020-06-19 11:20:00|6005.3|6002.3|6000.3|5997.3|6005.3|6002.3|6000.3|5997.3|29
1592565900000|2020-06-19 11:25:00|6000.8|5997.8|6001.8|5998.8|6003.3|6000.3|5999.3|5996.3|51
1592566200000|2020-06-19 11:30:00|6002.3|5999.3|6002.8|5999.8|6003.8|6000.8|6001.8|5998.8|40
1592566500000|2020-06-19 11:35:00|6001.8|5998.8|6003.3|6000.3|6006.3|6003.3|6000.8|5997.8|27
1592566800000|2020-06-19 11:40:00|6002.8|5999.8|6002.3|5999.3|6003.8|6000.8|6000.8|5997.8|14
1592567100000|2020-06-19 11:45:00|6002.8|5999.8|6001.8|5998.8|6004.3|6001.3|6001.3|5998.3|8
1592567400000|2020-06-19 11:50:00|6002.3|5999.3|6003.8|6000.8|6004.8|6001.8|6002.3|5999.3|16
1592567700000|2020-06-19 11:55:00|6004.3|6001.3|6005.8|6002.8|6007.3|6004.3|6004.3|6001.3|41
1592568000000|2020-06-19 12:00:00|6006.3|6003.3|6005.8|6002.8|6008.8|6005.8|6005.3|6002.3|91
1592568300000|2020-06-19 12:05:00|6006.3|6003.3|6009.3|6006.3|6011.8|6008.8|6004.8|6001.8|120
1592568600000|2020-06-19 12:10:00|6008.8|6005.8|6006.8|6003.8|6009.8|6006.8|6002.3|5999.3|180
1592568900000|2020-06-19 12:15:00|6007.3|6004.3|6002.3|5999.3|6008.3|6005.3|6002.3|5999.3|37
1592569200000|2020-06-19 12:20:00|6001.8|5998.8|5999.3|5996.3|6003.8|6000.8|5998.8|5995.8|44
1592569500000|2020-06-19 12:25:00|5999.8|5996.8|5999.8|5996.8|6000.8|5997.8|5995.3|5992.3|36
1592569800000|2020-06-19 12:30:00|5999.3|5996.3|6003.3|6000.3|6003.8|6000.8|5998.8|5995.8|66
1592570100000|2020-06-19 12:35:00|6003.8|6000.8|6002.8|5999.8|6005.3|6002.3|6002.3|5999.3|37
1592570400000|2020-06-19 12:40:00|6003.3|6000.3|6006.8|6003.8|6006.8|6003.8|6003.3|6000.3|52
1592570700000|2020-06-19 12:45:00|6007.3|6004.3|6008.8|6005.8|6008.8|6005.8|6005.8|6002.8|35
1592571000000|2020-06-19 12:50:00|6007.8|6004.8|6011.3|6008.3|6011.8|6008.8|6006.3|6003.3|83
1592571300000|2020-06-19 12:55:00|6010.8|6007.8|6009.8|6006.8|6011.8|6008.8|6006.8|6003.8|35
1592571600000|2020-06-19 13:00:00|6009.3|6006.3|6007.3|6004.3|6009.8|6006.8|6004.8|6001.8|29
1592571900000|2020-06-19 13:05:00|6007.8|6004.8|6004.8|6001.8|6007.8|6004.8|6001.8|5998.8|50
1592572200000|2020-06-19 13:10:00|6005.3|6002.3|6001.8|5998.8|6005.8|6002.8|6001.8|5998.8|54
1592572500000|2020-06-19 13:15:00|6001.3|5998.3|6004.8|6001.8|6005.8|6002.8|6001.3|5998.3|31
1592572800000|2020-06-19 13:20:00|6004.3|6001.3|6005.3|6002.3|6007.3|6004.3|6004.3|6001.3|36
1592573100000|2020-06-19 13:25:00|6005.8|6002.8|6007.8|6004.8|6011.3|6008.3|6005.3|6002.3|70
1592573400000|2020-06-19 13:30:00|6008.3|6005.3|6002.3|5999.3|6010.3|6007.3|6000.3|5997.3|169
1592573700000|2020-06-19 13:35:00|6002.8|5999.8|6000.3|5997.3|6004.3|6001.3|5995.8|5992.8|74
1592574000000|2020-06-19 13:40:00|6000.8|5997.8|5992.8|5989.8|6001.8|5998.8|5991.8|5988.8|90
1592574300000|2020-06-19 13:45:00|5993.3|5990.3|5997.3|5994.3|5997.3|5994.3|5990.8|5987.8|83
1592574600000|2020-06-19 13:50:00|5997.8|5994.8|5994.3|5991.3|5997.8|5994.8|5992.8|5989.8|75
1592574900000|2020-06-19 13:55:00|5993.8|5990.8|5985.8|5982.8|5994.8|5991.8|5982.8|5979.8|189
1592575200000|2020-06-19 14:00:00|5986.3|5983.3|5989.8|5986.8|5991.3|5988.3|5983.8|5980.8|70
1592575500000|2020-06-19 14:05:00|5989.3|5986.3|5987.8|5984.8|5990.8|5987.8|5986.8|5983.8|47
1592575800000|2020-06-19 14:10:00|5987.3|5984.3|5993.3|5990.3|5993.8|5990.8|5984.8|5981.8|160
1592576100000|2020-06-19 14:15:00|5993.8|5990.8|5996.3|5993.3|5996.8|5993.8|5992.3|5989.3|128
1592576400000|2020-06-19 14:20:00|5995.8|5992.8|5994.8|5991.8|5996.8|5993.8|5991.3|5988.3|89
1592576700000|2020-06-19 14:25:00|5995.3|5992.3|5990.3|5987.3|5995.8|5992.8|5988.3|5985.3|50
1592577000000|2020-06-19 14:30:00|5990.8|5987.8|5981.8|5978.8|5990.8|5987.8|5979.8|5976.8|97
1592577300000|2020-06-19 14:35:00|5982.3|5979.3|5985.3|5982.3|5986.8|5983.8|5981.8|5978.8|36
1592577600000|2020-06-19 14:40:00|5984.8|5981.8|5986.8|5983.8|5987.8|5984.8|5980.8|5977.8|68
1592577900000|2020-06-19 14:45:00|5987.3|5984.3|5989.3|5986.3|5989.8|5986.8|5983.3|5980.3|63
1592578200000|2020-06-19 14:50:00|5988.8|5985.8|5986.3|5983.3|5990.3|5987.3|5984.8|5981.8|196
1592578500000|2020-06-19 14:55:00|5985.8|5982.8|5983.3|5980.3|5986.3|5983.3|5979.8|5976.8|85
1592578800000|2020-06-19 15:00:00|5982.8|5979.8|5985.8|5982.8|5986.8|5983.8|5982.8|5979.8|62
1592579100000|2020-06-19 15:05:00|5985.3|5982.3|5985.3|5982.3|5986.8|5983.8|5983.8|5980.8|77
1592579400000|2020-06-19 15:10:00|5985.8|5982.8|5987.8|5984.8|5990.3|5987.3|5983.8|5980.8|32
1592579700000|2020-06-19 15:15:00|5988.3|5985.3|5980.8|5977.8|5988.3|5985.3|5979.8|5976.8|33
1592580000000|2020-06-19 15:20:00|5980.3|5977.3|5986.3|5983.3|5986.3|5983.3|5974.3|5971.3|83
1592580300000|2020-06-19 15:25:00|5986.8|5983.8|5985.3|5982.3|5987.3|5984.3|5981.8|5978.8|65
1592580600000|2020-06-19 15:30:00|5984.8|5981.8|5981.8|5978.8|5987.3|5984.3|5980.3|5977.3|67
1592580900000|2020-06-19 15:35:00|5982.3|5979.3|5983.3|5980.3|5985.8|5982.8|5978.8|5975.8|120
1592581200000|2020-06-19 15:40:00|5983.8|5980.8|5977.8|5974.8|5985.3|5982.3|5976.8|5973.8|21
1592581500000|2020-06-19 15:45:00|5977.3|5974.3|5979.3|5976.3|5982.3|5979.3|5977.3|5974.3|20
1592581800000|2020-06-19 15:50:00|5979.8|5976.8|5978.8|5975.8|5981.8|5978.8|5978.3|5975.3|20
1592582100000|2020-06-19 15:55:00|5978.3|5975.3|5978.3|5975.3|5979.3|5976.3|5975.8|5972.8|93
1592582400000|2020-06-19 16:00:00|5978.8|5975.8|5975.8|5972.8|5979.3|5976.3|5973.8|5970.8|106
1592582700000|2020-06-19 16:05:00|5976.3|5973.3|5973.3|5970.3|5976.8|5973.8|5969.8|5966.8|70
1592583000000|2020-06-19 16:10:00|5973.8|5970.8|5965.8|5962.8|5976.3|5973.3|5965.8|5962.8|148
1592583300000|2020-06-19 16:15:00|5966.3|5963.3|5951.8|5948.8|5966.8|5963.8|5949.8|5946.8|371
1592583600000|2020-06-19 16:20:00|5951.3|5948.3|5947.3|5944.3|5958.8|5955.8|5943.8|5940.8|308
1592583900000|2020-06-19 16:25:00|5946.8|5943.8|5954.8|5951.8|5954.8|5951.8|5944.8|5941.8|116
1592584200000|2020-06-19 16:30:00|5954.3|5951.3|5952.8|5949.8|5958.8|5955.8|5952.8|5949.8|99
1592584500000|2020-06-19 16:35:00|5953.3|5950.3|5951.3|5948.3|5956.3|5953.3|5949.8|5946.8|74
1592584800000|2020-06-19 16:40:00|5951.8|5948.8|5956.3|5953.3|5959.3|5956.3|5947.8|5944.8|128
1592585100000|2020-06-19 16:45:00|5956.8|5953.8|5962.3|5959.3|5962.8|5959.8|5953.8|5950.8|92
1592585400000|2020-06-19 16:50:00|5962.8|5959.8|5961.3|5958.3|5962.8|5959.8|5959.8|5956.8|32
1592585700000|2020-06-19 16:55:00|5960.8|5957.8|5972.3|5969.3|5972.3|5969.3|5960.8|5957.8|46
1592586000000|2020-06-19 17:00:00|5971.8|5968.8|5966.8|5963.8|5971.8|5968.8|5965.3|5962.3|52
1592586300000|2020-06-19 17:05:00|5966.3|5963.3|5963.3|5960.3|5968.3|5965.3|5962.3|5959.3|17
1592586600000|2020-06-19 17:10:00|5963.8|5960.8|5962.3|5959.3|5967.3|5964.3|5960.8|5957.8|17
1592586900000|2020-06-19 17:15:00|5961.8|5958.8|5957.3|5954.3|5962.3|5959.3|5956.8|5953.8|6
1592587200000|2020-06-19 17:20:00|5956.8|5953.8|5950.3|5947.3|5958.8|5955.8|5949.8|5946.8|42
1592587500000|2020-06-19 17:25:00|5949.8|5946.8|5952.3|5949.3|5954.8|5951.8|5949.3|5946.3|27
1592587800000|2020-06-19 17:30:00|5952.8|5949.8|5947.3|5944.3|5953.3|5950.3|5946.3|5943.3|73
1592588100000|2020-06-19 17:35:00|5946.8|5943.8|5956.3|5953.3|5957.3|5954.3|5946.3|5943.3|35
1592588400000|2020-06-19 17:40:00|5954.8|5951.8|5958.3|5955.3|5958.3|5955.3|5954.3|5951.3|6
1592588700000|2020-06-19 17:45:00|5958.8|5955.8|5950.3|5947.3|5960.3|5957.3|5947.8|5944.8|43
1592589000000|2020-06-19 17:50:00|5951.3|5948.3|5950.3|5947.3|5953.3|5950.3|5948.3|5945.3|9
1592589300000|2020-06-19 17:55:00|5951.3|5948.3|5939.8|5936.8|5954.3|5951.3|5939.8|5936.8|96
1592589600000|2020-06-19 18:00:00|5940.3|5937.3|5947.8|5944.8|5950.8|5947.8|5940.3|5937.3|86
1592589900000|2020-06-19 18:05:00|5947.3|5944.3|5942.3|5939.3|5947.3|5944.3|5936.3|5933.3|44
1592590200000|2020-06-19 18:10:00|5941.8|5938.8|5939.8|5936.8|5942.3|5939.3|5938.3|5935.3|40
1592590500000|2020-06-19 18:15:00|5940.3|5937.3|5937.8|5934.8|5944.8|5941.8|5936.3|5933.3|58
1592590800000|2020-06-19 18:20:00|5938.3|5935.3|5944.3|5941.3|5945.3|5942.3|5937.8|5934.8|15
1592591100000|2020-06-19 18:25:00|5944.8|5941.8|5940.3|5937.3|5944.8|5941.8|5940.3|5937.3|26
1592591400000|2020-06-19 18:30:00|5940.8|5937.8|5948.3|5945.3|5951.8|5948.8|5936.8|5933.8|33
1592591700000|2020-06-19 18:35:00|5948.8|5945.8|5952.3|5949.3|5953.8|5950.8|5948.8|5945.8|10
1592592000000|2020-06-19 18:40:00|5951.3|5948.3|5955.8|5952.8|5956.8|5953.8|5950.3|5947.3|26
1592592300000|2020-06-19 18:45:00|5955.3|5952.3|5954.8|5951.8|5959.3|5956.3|5954.3|5951.3|25
1592592600000|2020-06-19 18:50:00|5955.3|5952.3|5956.8|5953.8|5960.3|5957.3|5952.8|5949.8|32
1592592900000|2020-06-19 18:55:00|5956.3|5953.3|5958.3|5955.3|5961.3|5958.3|5954.8|5951.8|32
1592593200000|2020-06-19 19:00:00|5958.8|5955.8|5956.3|5953.3|5958.8|5955.8|5954.8|5951.8|19
1592593500000|2020-06-19 19:05:00|5955.3|5952.3|5952.8|5949.8|5957.3|5954.3|5952.8|5949.8|23
1592593800000|2020-06-19 19:10:00|5953.3|5950.3|5956.8|5953.8|5961.3|5958.3|5948.3|5945.3|66
1592594100000|2020-06-19 19:15:00|5955.8|5952.8|5961.8|5958.8|5962.8|5959.8|5955.8|5952.8|150
1592594400000|2020-06-19 19:20:00|5961.3|5958.3|5957.8|5954.8|5961.8|5958.8|5955.8|5952.8|111
1592594700000|2020-06-19 19:25:00|5958.3|5955.3|5949.8|5946.8|5960.3|5957.3|5949.8|5946.8|146
1592595000000|2020-06-19 19:30:00|5949.3|5946.3|5949.3|5946.3|5950.8|5947.8|5946.3|5943.3|174
1592595300000|2020-06-19 19:35:00|5949.8|5946.8|5941.3|5938.3|5951.3|5948.3|5939.8|5936.8|132
1592595600000|2020-06-19 19:40:00|5940.8|5937.8|5946.3|5943.3|5947.3|5944.3|5939.8|5936.8|117
1592595900000|2020-06-19 19:45:00|5945.8|5942.8|5926.3|5923.3|5946.3|5943.3|5925.3|5922.3|227
1592596200000|2020-06-19 19:50:00|5925.8|5922.8|5931.3|5928.3|5935.8|5932.8|5925.8|5922.8|269
1592596500000|2020-06-19 19:55:00|5931.8|5928.8|5927.3|5924.3|5937.8|5934.8|5926.3|5923.3|376
1592596800000|2020-06-19 20:00:00|5926.8|5923.8|5919.3|5916.3|5926.8|5923.8|5918.3|5915.3|80
1592597100000|2020-06-19 20:05:00|5918.8|5915.8|5915.8|5912.8|5918.8|5915.8|5909.8|5906.8|85
1592597400000|2020-06-19 20:10:00|5915.3|5912.3|5905.3|5902.3|5915.8|5912.8|5904.8|5901.8|42
1592597700000|2020-06-19 20:15:00|5905.8|5902.8|5907.3|5904.3|5907.3|5904.3|5905.8|5902.8|9
1592598000000|2020-06-19 20:20:00|5908.3|5905.3|5908.8|5905.8|5908.8|5905.8|5907.8|5904.8|5
1592598300000|2020-06-19 20:25:00|5909.3|5906.3|5909.3|5906.3|5911.3|5908.3|5909.3|5906.3|16
1592598600000|2020-06-19 20:30:00|5908.3|5905.3|5910.3|5907.3|5913.8|5910.8|5906.3|5903.3|45
1592598900000|2020-06-19 20:35:00|5910.8|5907.8|5912.8|5909.8|5914.3|5911.3|5910.8|5907.8|7
1592599200000|2020-06-19 20:40:00|5910.3|5907.3|5912.8|5909.8|5912.8|5909.8|5909.8|5906.8|6
1592599500000|2020-06-19 20:45:00|5913.3|5910.3|5913.3|5910.3|5916.3|5913.3|5912.8|5909.8|11
1592599800000|2020-06-19 20:50:00|5913.8|5910.8|5911.3|5908.3|5913.8|5910.8|5910.8|5907.8|2
1592600100000|2020-06-19 20:55:00|5911.8|5908.8|5912.8|5909.8|5912.8|5909.8|5910.3|5907.3|9
1592776800000|2020-06-21 22:00:00|5882|5878|5888.7|5884.7|5898.3|5894.3|5880|5876|0
1592777100000|2020-06-21 22:05:00|5889.2|5885.2|5869.9|5865.9|5891|5887|5856.8|5852.8|0
1592777400000|2020-06-21 22:10:00|5870.1|5866.1|5873.5|5869.5|5875.6|5871.6|5864.2|5860.2|0
1592777700000|2020-06-21 22:15:00|5873.7|5869.7|5885.4|5881.4|5885.7|5881.7|5870.3|5866.3|0
1592778000000|2020-06-21 22:20:00|5885.5|5881.5|5882.4|5878.4|5886.6|5882.6|5880.9|5876.9|0
1592778300000|2020-06-21 22:25:00|5882.6|5878.6|5893.1|5889.1|5893.1|5889.1|5882.6|5878.6|0
1592778600000|2020-06-21 22:30:00|5893.5|5889.5|5896|5892|5897.8|5893.8|5890.5|5886.5|0
1592778900000|2020-06-21 22:35:00|5895.9|5891.9|5896.9|5892.9|5898.9|5894.9|5893.7|5889.7|0
1592779200000|2020-06-21 22:40:00|5897.7|5893.7|5896.5|5892.5|5900.4|5896.4|5895.9|5891.9|0
1592779500000|2020-06-21 22:45:00|5896.3|5892.3|5890.5|5886.5|5896.9|5892.9|5888.5|5884.5|0
1592779800000|2020-06-21 22:50:00|5890.9|5886.9|5896.4|5892.4|5899.9|5895.9|5887.2|5883.2|0
1592780100000|2020-06-21 22:55:00|5896.6|5892.6|5903|5899|5912.6|5908.6|5896.4|5892.4|0
1592780400000|2020-06-21 23:00:00|5903.4|5899.4|5902.1|5898.1|5904.9|5900.9|5901.7|5897.7|0
1592780700000|2020-06-21 23:05:00|5901.7|5897.7|5902.1|5898.1|5902.9|5898.9|5899.1|5895.1|0
1592781000000|2020-06-21 23:10:00|5901.7|5897.7|5894.1|5890.1|5901.8|5897.8|5892.8|5888.8|0
1592781300000|2020-06-21 23:15:00|5894|5890|5890.2|5886.2|5894|5890|5888.8|5884.8|0
1592781600000|2020-06-21 23:20:00|5889.9|5885.9|5896.5|5892.5|5898.2|5894.2|5888.4|5884.4|0
1592781900000|2020-06-21 23:25:00|5896|5892|5895|5891|5896|5892|5892.9|5888.9|0
1592782200000|2020-06-21 23:30:00|5895.2|5891.2|5898.4|5894.4|5901.1|5897.1|5891.8|5887.8|0
1592782500000|2020-06-21 23:35:00|5898.7|5894.7|5903.8|5899.8|5906.2|5902.2|5896.9|5892.9|0
1592782800000|2020-06-21 23:40:00|5903.6|5899.6|5908.5|5904.5|5911|5907|5903.6|5899.6|0
1592783100000|2020-06-21 23:45:00|5908.9|5904.9|5911|5907|5913.6|5909.6|5908.9|5904.9|0
1592783400000|2020-06-21 23:50:00|5911.5|5907.5|5916.5|5914.5|5925|5923|5907.5|5905.5|1103
1592783700000|2020-06-21 23:55:00|5916|5914|5906.5|5904.5|5916|5914|5902|5900|313
1592784000000|2020-06-22 00:00:00|5907|5905|5901.5|5900.5|5907|5905.5|5893|5892|816
1592784300000|2020-06-22 00:05:00|5901|5900|5911|5910|5912|5911|5901|5900|466
1592784600000|2020-06-22 00:10:00|5911.5|5910.5|5903.5|5902.5|5913|5912|5897|5896|451
1592784900000|2020-06-22 00:15:00|5903|5902|5918.5|5917.5|5920|5919|5903|5902|452
1592785200000|2020-06-22 00:20:00|5919|5918|5922.5|5921.5|5929|5928|5917|5916|414
1592785500000|2020-06-22 00:25:00|5923|5922|5911.5|5910.5|5928|5927|5911|5910|364
1592785800000|2020-06-22 00:30:00|5912|5911|5906|5905|5916|5915|5905|5904|253
1592786100000|2020-06-22 00:35:00|5905|5904|5908.5|5907.5|5909|5908|5903|5902|241
1592786400000|2020-06-22 00:40:00|5909|5908|5912|5911|5915|5914|5905|5904|206
1592786700000|2020-06-22 00:45:00|5912.5|5911.5|5919|5918|5921|5920|5910.5|5909.5|236
1592787000000|2020-06-22 00:50:00|5920|5919|5920.5|5919.5|5925.5|5924.5|5920|5919|241
1592787300000|2020-06-22 00:55:00|5920|5919|5927.5|5926.5|5929|5928|5920|5919|184
1592787600000|2020-06-22 01:00:00|5929|5928|5940.5|5939.5|5944|5943|5927.5|5926.5|515
1592787900000|2020-06-22 01:05:00|5941|5940|5943|5942|5946.5|5945.5|5939|5938|353
1592788200000|2020-06-22 01:10:00|5943.5|5942.5|5946|5945|5950.5|5949.5|5942|5941|429
1592788500000|2020-06-22 01:15:00|5947|5946|5947|5946|5950|5949|5942|5941|356
1592788800000|2020-06-22 01:20:00|5948.5|5947.5|5958|5957|5958|5957|5947|5946|365
1592789100000|2020-06-22 01:25:00|5957.5|5956.5|5958|5957|5959|5958|5954|5953|197
1592789400000|2020-06-22 01:30:00|5958.5|5957.5|5963|5962|5963.5|5962.5|5956|5955|568
1592789700000|2020-06-22 01:35:00|5964|5963|5965|5964|5967|5966|5961|5960|422
1592790000000|2020-06-22 01:40:00|5964.5|5963.5|5961|5960|5965|5964|5960|5959|251
1592790300000|2020-06-22 01:45:00|5962|5961|5956|5955|5962|5961|5956|5955|222
1592790600000|2020-06-22 01:50:00|5957|5956|5955|5954|5964.5|5963.5|5955|5954|278
1592790900000|2020-06-22 01:55:00|5955.5|5954.5|5951|5950|5957.5|5956.5|5950|5949|215
1592791200000|2020-06-22 02:00:00|5952|5951|5962|5961|5962|5961|5950|5949|260
1592791500000|2020-06-22 02:05:00|5962.5|5961.5|5967|5966|5968|5967|5961|5960|244
1592791800000|2020-06-22 02:10:00|5966.5|5965.5|5966|5965|5969|5968|5957|5956|510
1592792100000|2020-06-22 02:15:00|5966.5|5965.5|5969|5968|5969|5968|5964|5963|234
1592792400000|2020-06-22 02:20:00|5970|5969|5969|5968|5973|5972|5966|5965|363
1592792700000|2020-06-22 02:25:00|5969.5|5968.5|5975|5974|5975.5|5974.5|5969|5968|174
1592793000000|2020-06-22 02:30:00|5974|5973|5973|5972|5975.5|5974.5|5971|5970|166
1592793300000|2020-06-22 02:35:00|5972|5971|5977|5976|5980|5979|5971.5|5970.5|251
1592793600000|2020-06-22 02:40:00|5978|5977|5971|5970|5978|5977|5969|5968|181
1592793900000|2020-06-22 02:45:00|5971.5|5970.5|5975|5974|5981|5980|5971|5970|315
1592794200000|2020-06-22 02:50:00|5974|5973|5978|5977|5984|5983|5974|5973|235
1592794500000|2020-06-22 02:55:00|5978.5|5977.5|5979|5978|5982|5981|5976|5975|147
1592794800000|2020-06-22 03:00:00|5980|5979|5973|5972|5980|5979|5965.5|5964.5|325
1592795100000|2020-06-22 03:05:00|5973.5|5972.5|5969|5968|5976|5975|5969|5968|119
1592795400000|2020-06-22 03:10:00|5968.5|5967.5|5972.5|5971.5|5976|5975|5966|5965|306
1592795700000|2020-06-22 03:15:00|5972|5971|5976|5975|5977|5976|5967|5966|181
1592796000000|2020-06-22 03:20:00|5975.5|5974.5|5983|5982|5985|5984|5975|5974|302
1592796300000|2020-06-22 03:25:00|5984|5983|5983|5982|5985|5984|5980|5979|178
1592796600000|2020-06-22 03:30:00|5982|5981|5986|5985|5987|5986|5981|5980|234
1592796900000|2020-06-22 03:35:00|5985|5984|5981|5980|5986|5985|5981|5980|157
1592797200000|2020-06-22 03:40:00|5981.5|5980.5|5980|5979|5986|5985|5978|5977|231
1592797500000|2020-06-22 03:45:00|5981|5980|5984|5983|5986|5985|5979|5978|165
1592797800000|2020-06-22 03:50:00|5983.5|5982.5|5982|5981|5983.5|5982.5|5977|5976|187
1592798100000|2020-06-22 03:55:00|5981|5980|5977|5976|5981|5980|5971|5970|302
1592798400000|2020-06-22 04:00:00|5977.5|5976.5|5983|5982|5986|5985|5977|5976|234
1592798700000|2020-06-22 04:05:00|5982|5981|5988|5987|5988|5987|5979.5|5978.5|191
1592799000000|2020-06-22 04:10:00|5987.5|5986.5|5986|5985|5989|5988|5986|5985|152
1592799300000|2020-06-22 04:15:00|5986.5|5985.5|5985|5984|5988|5987|5983|5982|108
1592799600000|2020-06-22 04:20:00|5985.5|5984.5|5978.5|5977.5|5985.5|5984.5|5977|5976|207
1592799900000|2020-06-22 04:25:00|5978|5977|5979|5978|5980|5979|5977|5976|149
1592800200000|2020-06-22 04:30:00|5979.5|5978.5|5978|5977|5983|5982|5976|5975|133
1592800500000|2020-06-22 04:35:00|5979|5978|5974|5973|5979|5978|5973|5972|174
1592800800000|2020-06-22 04:40:00|5974.5|5973.5|5970|5969|5974.5|5973.5|5970|5969|148
1592801100000|2020-06-22 04:45:00|5971|5970|5967|5966|5973|5972|5966|5965|299
1592801400000|2020-06-22 04:50:00|5966.5|5965.5|5967|5966|5972|5971|5966|5965|202
1592801700000|2020-06-22 04:55:00|5967.5|5966.5|5973|5972|5974.5|5973.5|5967|5966|305
1592802000000|2020-06-22 05:00:00|5972|5971|5970|5969|5972|5971|5967|5966|244
1592802300000|2020-06-22 05:05:00|5969|5968|5961.5|5960.5|5970|5969|5960|5959|338
1592802600000|2020-06-22 05:10:00|5961|5960|5958|5957|5963|5962|5957|5956|353
1592802900000|2020-06-22 05:15:00|5957.5|5956.5|5960|5959|5962|5961|5956|5955|253
1592803200000|2020-06-22 05:20:00|5960.5|5959.5|5958|5957|5962|5961|5958|5957|203
1592803500000|2020-06-22 05:25:00|5959|5958|5961.5|5960.5|5964|5963|5958|5957|363
1592803800000|2020-06-22 05:30:00|5963|5962|5959|5958|5964|5963|5954|5953|335
1592804100000|2020-06-22 05:35:00|5958|5957|5956|5955|5958|5957|5953|5952|264
1592804400000|2020-06-22 05:40:00|5957|5956|5962|5961|5962|5961|5955|5954|213
1592804700000|2020-06-22 05:45:00|5962.5|5961.5|5964|5963|5965|5964|5961|5960|192
1592805000000|2020-06-22 05:50:00|5963.5|5962.5|5965|5964|5966|5965|5959|5958|712
1592805300000|2020-06-22 05:55:00|5965.5|5964.5|5961.5|5960.5|5965.5|5964.5|5958|5957|335
1592805600000|2020-06-22 06:00:00|5962.5|5957.5|5943.5|5941.5|5962.5|5957.5|5939.5|5937.5|1036
1592805900000|2020-06-22 06:05:00|5943|5941|5957|5955|5958|5956|5943|5941|1412
1592806200000|2020-06-22 06:10:00|5957.5|5955.5|5964.5|5962.5|5965.5|5963.5|5956.5|5954.5|785
1592806500000|2020-06-22 06:15:00|5963.5|5961.5|5962.5|5960.5|5963.5|5961.5|5956.5|5954.5|461
1592806800000|2020-06-22 06:20:00|5961.5|5959.5|5962|5960|5963.5|5961.5|5960.5|5958.5|435
1592807100000|2020-06-22 06:25:00|5962.5|5960.5|5961.5|5959.5|5964.5|5962.5|5957|5955|391
1592807400000|2020-06-22 06:30:00|5959.5|5955.5|5954.5|5950.5|5960.7|5956.7|5952.6|5948.6|2
1592807700000|2020-06-22 06:35:00|5954.6|5950.6|5959.4|5955.4|5959.4|5955.4|5954.1|5950.1|0
1592808000000|2020-06-22 06:40:00|5959.9|5955.9|5966.7|5962.7|5966.7|5962.7|5956.9|5952.9|0
1592808300000|2020-06-22 06:45:00|5967.5|5963.5|5968.6|5964.6|5972.1|5968.1|5967.1|5963.1|0
1592808600000|2020-06-22 06:50:00|5969.1|5965.1|5975.3|5971.3|5976.8|5972.8|5969.1|5965.1|0
1592808900000|2020-06-22 06:55:00|5974.9|5970.9|5975|5971|5981.2|5977.2|5973.4|5969.4|0
1592809200000|2020-06-22 07:00:00|5975.1|5971.1|5968.1|5964.1|5977.7|5973.7|5967.4|5963.4|0
1592809500000|2020-06-22 07:05:00|5968.3|5964.3|5964.7|5960.7|5969.5|5965.5|5962.8|5958.8|0
1592809800000|2020-06-22 07:10:00|5964|5961|5973|5970|5974|5971|5960.5|5957.5|269
1592810100000|2020-06-22 07:15:00|5972.5|5969.5|5969|5966|5973.5|5970.5|5964|5961|83
1592810400000|2020-06-22 07:20:00|5968.5|5965.5|5969|5966|5973.5|5970.5|5965.5|5962.5|76
1592810700000|2020-06-22 07:25:00|5970|5967|5982|5979|5984|5981|5970|5967|180
1592811000000|2020-06-22 07:30:00|5982.5|5979.5|5988|5985|5990|5987|5981|5978|160
1592811300000|2020-06-22 07:35:00|5989|5986|5981|5978|5989|5986|5980|5977|189
1592811600000|2020-06-22 07:40:00|5980.5|5977.5|5979|5976|5985|5982|5979|5976|108
1592811900000|2020-06-22 07:45:00|5979.5|5976.5|5980|5977|5982.5|5979.5|5978.5|5975.5|83
1592812200000|2020-06-22 07:50:00|5979.5|5976.5|5982|5979|5986.5|5983.5|5978|5975|54
1592812500000|2020-06-22 07:55:00|5982.5|5979.5|5982.5|5979.5|5985|5982|5981.5|5978.5|64
1592812800000|2020-06-22 08:00:00|5982|5979|5979|5976|5985|5982|5978|5975|56
1592813100000|2020-06-22 08:05:00|5979.5|5976.5|5983|5980|5985|5982|5979|5976|29
1592813400000|2020-06-22 08:10:00|5984|5981|5978|5975|5986|5983|5978|5975|79
1592813700000|2020-06-22 08:15:00|5978.5|5975.5|5978|5975|5981|5978|5977|5974|81
1592814000000|2020-06-22 08:20:00|5978.5|5975.5|5980|5977|5984|5981|5978|5975|43
1592814300000|2020-06-22 08:25:00|5980.5|5977.5|5983|5980|5983|5980|5979|5976|35
1592814600000|2020-06-22 08:30:00|5982.5|5979.5|5985.5|5982.5|5987|5984|5981|5978|40
1592814900000|2020-06-22 08:35:00|5986|5983|5994.5|5991.5|5997|5994|5985|5982|76
1592815200000|2020-06-22 08:40:00|5994|5991|5999|5996|6000|5997|5994|5991|47
1592815500000|2020-06-22 08:45:00|5999.5|5996.5|5997|5994|6000|5997|5997|5994|34
1592815800000|2020-06-22 08:50:00|5996.5|5993.5|5996.5|5993.5|5999|5996|5995|5992|38
1592816100000|2020-06-22 08:55:00|5997|5994|5996.5|5993.5|5997|5994|5992.5|5989.5|33
1592816400000|2020-06-22 09:00:00|5996|5993|6000|5997|6004|6001|5996|5993|165
1592816700000|2020-06-22 09:05:00|6000.5|5997.5|5998|5995|6002.5|5999.5|5998|5995|101
1592817000000|2020-06-22 09:10:00|5998.5|5995.5|5995|5992|5998.5|5995.5|5994|5991|57
1592817300000|2020-06-22 09:15:00|5996|5993|5994|5991|5996.5|5993.5|5994|5991|100
1592817600000|2020-06-22 09:20:00|5993.5|5990.5|5998|5995|5999.5|5996.5|5993|5990|67
1592817900000|2020-06-22 09:25:00|5997|5994|6001|5998|6002.5|5999.5|5996.5|5993.5|40
1592818200000|2020-06-22 09:30:00|6000|5997|5995.5|5992.5|6002|5999|5995|5992|56
1592818500000|2020-06-22 09:35:00|5995|5992|5994|5991|5997.5|5994.5|5993|5990|58
1592818800000|2020-06-22 09:40:00|5993.5|5990.5|5994|5991|5997|5994|5992|5989|40
1592819100000|2020-06-22 09:45:00|5994.5|5991.5|5993|5990|5996|5993|5992|5989|36
1592819400000|2020-06-22 09:50:00|5993.5|5990.5|5990|5987|5993.5|5990.5|5990|5987|106
1592819700000|2020-06-22 09:55:00|5990.5|5987.5|5990.5|5987.5|5991|5988|5988|5985|34
1592820000000|2020-06-22 10:00:00|5990|5987|5989.5|5986.5|5991|5988|5987|5984|45
1592820300000|2020-06-22 10:05:00|5989|5986|5990.5|5987.5|5992|5989|5989|5986|30
1592820600000|2020-06-22 10:10:00|5990|5987|5984|5981|5990.5|5987.5|5984|5981|72
1592820900000|2020-06-22 10:15:00|5984.5|5981.5|5984|5981|5985|5982|5983|5980|51
1592821200000|2020-06-22 10:20:00|5985|5982|5983|5980|5985|5982|5982.5|5979.5|50
1592821500000|2020-06-22 10:25:00|5983.5|5980.5|5981|5978|5985|5982|5981|5978|63
1592821800000|2020-06-22 10:30:00|5981.5|5978.5|5987|5984|5987|5984|5981.5|5978.5|36
1592822100000|2020-06-22 10:35:00|5986.5|5983.5|5988|5985|5988|5985|5986|5983|13
1592822400000|2020-06-22 10:40:00|5988.5|5985.5|5987.5|5984.5|5989|5986|5987|5984|34
1592822700000|2020-06-22 10:45:00|5987|5984|5982|5979|5987.5|5984.5|5982|5979|42
1592823000000|2020-06-22 10:50:00|5982.5|5979.5|5977.5|5974.5|5984.5|5981.5|5976|5973|88
1592823300000|2020-06-22 10:55:00|5977|5974|5980|5977|5981|5978|5975|5972|65
1592823600000|2020-06-22 11:00:00|5979.5|5976.5|5976.5|5973.5|5981|5978|5976|5973|52
1592823900000|2020-06-22 11:05:00|5976|5973|5974|5971|5977|5974|5971|5968|57
1592824200000|2020-06-22 11:10:00|5974.5|5971.5|5973|5970|5974.5|5971.5|5971|5968|42
1592824500000|2020-06-22 11:15:00|5972.5|5969.5|5973|5970|5977|5974|5972|5969|21
1592824800000|2020-06-22 11:20:00|5972.5|5969.5|5972.5|5969.5|5973|5970|5968.5|5965.5|31
1592825100000|2020-06-22 11:25:00|5972|5969|5972.5|5969.5|5974|5971|5970.5|5967.5|22
1592825400000|2020-06-22 11:30:00|5972|5969|5972.5|5969.5|5973|5970|5971|5968|23
1592825700000|2020-06-22 11:35:00|5972|5969|5971|5968|5973|5970|5970.5|5967.5|57
1592826000000|2020-06-22 11:40:00|5970|5967|5972|5969|5973.5|5970.5|5969.5|5966.5|27
1592826300000|2020-06-22 11:45:00|5971.5|5968.5|5971.5|5968.5|5974.5|5971.5|5971|5968|48
1592826600000|2020-06-22 11:50:00|5972|5969|5971|5968|5973.5|5970.5|5971|5968|87
1592826900000|2020-06-22 11:55:00|5970.5|5967.5|5975|5972|5975.5|5972.5|5970|5967|55
1592827200000|2020-06-22 12:00:00|5974.5|5971.5|5978.5|5975.5|5979|5976|5974|5971|114
1592827500000|2020-06-22 12:05:00|5979|5976|5977|5974|5980|5977|5976|5973|43
1592827800000|2020-06-22 12:10:00|5977.5|5974.5|5978|5975|5981|5978|5976|5973|47
1592828100000|2020-06-22 12:15:00|5978.5|5975.5|5979|5976|5981.5|5978.5|5977|5974|32
1592828400000|2020-06-22 12:20:00|5978.5|5975.5|5982|5979|5982|5979|5978.5|5975.5|14
1592828700000|2020-06-22 12:25:00|5981.5|5978.5|5979|5976|5981.5|5978.5|5978|5975|69
1592829000000|2020-06-22 12:30:00|5979.5|5976.5|5979|5976|5980|5977|5977|5974|32
1592829300000|2020-06-22 12:35:00|5979.5|5976.5|5976.5|5973.5|5980|5977|5975.5|5972.5|56
1592829600000|2020-06-22 12:40:00|5976|5973|5975.5|5972.5|5979|5976|5974|5971|41
1592829900000|2020-06-22 12:45:00|5976|5973|5975.5|5972.5|5978|5975|5975|5972|22
1592830200000|2020-06-22 12:50:00|5975|5972|5976|5973|5977|5974|5974.5|5971.5|70
1592830500000|2020-06-22 12:55:00|5975.5|5972.5|5977|5974|5978|5975|5975|5972|35
1592830800000|2020-06-22 13:00:00|5977.5|5974.5|5975|5972|5979|5976|5975|5972|42
1592831100000|2020-06-22 13:05:00|5975.5|5972.5|5978.5|5975.5|5979|5976|5975|5972|58
1592831400000|2020-06-22 13:10:00|5979|5976|5975.5|5972.5|5980|5977|5975|5972|20
1592831700000|2020-06-22 13:15:00|5976|5973|5975|5972|5976|5973|5973|5970|109
1592832000000|2020-06-22 13:20:00|5974.5|5971.5|5972.5|5969.5|5976.5|5973.5|5972|5969|69
1592832300000|2020-06-22 13:25:00|5972|5969|5977|5974|5978|5975|5972|5969|54
1592832600000|2020-06-22 13:30:00|5976|5973|5967.5|5964.5|5980|5977|5964|5961|404
1592832900000|2020-06-22 13:35:00|5968|5965|5964|5961|5971|5968|5960|5957|193
1592833200000|2020-06-22 13:40:00|5963.5|5960.5|5970|5967|5970|5967|5962|5959|123
1592833500000|2020-06-22 13:45:00|5969.5|5966.5|5974.5|5971.5|5977|5974|5967|5964|183
1592833800000|2020-06-22 13:50:00|5974|5971|5977.5|5974.5|5981|5978|5971|5968|107
1592834100000|2020-06-22 13:55:00|5977|5974|5979|5976|5984|5981|5977|5974|126
1592834400000|2020-06-22 14:00:00|5978.5|5975.5|5979|5976|5982.5|5979.5|5971|5968|144
1592834700000|2020-06-22 14:05:00|5978.5|5975.5|5978.5|5975.5|5981|5978|5976.5|5973.5|114
1592835000000|2020-06-22 14:10:00|5978|5975|5981.5|5978.5|5983|5980|5976|5973|146
1592835300000|2020-06-22 14:15:00|5982|5979|5976.5|5973.5|5983|5980|5975.5|5972.5|95
1592835600000|2020-06-22 14:20:00|5977|5974|5976.5|5973.5|5978|5975|5974|5971|105
1592835900000|2020-06-22 14:25:00|5977|5974|5975|5972|5980|5977|5974|5971|142
1592836200000|2020-06-22 14:30:00|5975.5|5972.5|5973.5|5970.5|5977|5974|5972|5969|193
1592836500000|2020-06-22 14:35:00|5974|5971|5974|5971|5976.5|5973.5|5973|5970|72
1592836800000|2020-06-22 14:40:00|5973.5|5970.5|5969.5|5966.5|5975|5972|5969|5966|104
1592837100000|2020-06-22 14:45:00|5970|5967|5971|5968|5974|5971|5969|5966|83
1592837400000|2020-06-22 14:50:00|5970.5|5967.5|5969|5966|5973|5970|5968|5965|65
1592837700000|2020-06-22 14:55:00|5970|5967|5965|5962|5971|5968|5965|5962|101
1592838000000|2020-06-22 15:00:00|5964.5|5961.5|5965|5962|5967.5|5964.5|5961.5|5958.5|104
1592838300000|2020-06-22 15:05:00|5965.5|5962.5|5966|5963|5967|5964|5964|5961|36
1592838600000|2020-06-22 15:10:00|5966.5|5963.5|5970|5967|5970.5|5967.5|5965|5962|32
1592838900000|2020-06-22 15:15:00|5969.5|5966.5|5974|5971|5975|5972|5969.5|5966.5|32
1592839200000|2020-06-22 15:20:00|5974.5|5971.5|5975|5972|5978|5975|5971|5968|162
1592839500000|2020-06-22 15:25:00|5974|5971|5971|5968|5975.5|5972.5|5969|5966|176
1592839800000|2020-06-22 15:30:00|5971.5|5968.5|5973|5970|5974.5|5971.5|5968.5|5965.5|106
1592840100000|2020-06-22 15:35:00|5973.5|5970.5|5977.5|5974.5|5979|5976|5971|5968|68
1592840400000|2020-06-22 15:40:00|5978|5975|5974|5971|5978|5975|5974|5971|96
1592840700000|2020-06-22 15:45:00|5974.5|5971.5|5975.5|5972.5|5976|5973|5973|5970|31
1592841000000|2020-06-22 15:50:00|5976|5973|5976.5|5973.5|5980|5977|5975|5972|34
1592841300000|2020-06-22 15:55:00|5976|5973|5977|5974|5980|5977|5976|5973|28
1592841600000|2020-06-22 16:00:00|5977.5|5974.5|5983.5|5980.5|5986|5983|5977|5974|57
1592841900000|2020-06-22 16:05:00|5983|5980|5982|5979|5984|5981|5981.5|5978.5|25
1592842200000|2020-06-22 16:10:00|5982.5|5979.5|5990|5987|5991.5|5988.5|5980.5|5977.5|261
1592842500000|2020-06-22 16:15:00|5989.5|5986.5|5992.5|5989.5|5992.5|5989.5|5989|5986|62
1592842800000|2020-06-22 16:20:00|5992|5989|5993|5990|5994|5991|5991|5988|33
1592843100000|2020-06-22 16:25:00|5992.5|5989.5|5992.5|5989.5|5993|5990|5990|5987|29
1592843400000|2020-06-22 16:30:00|5992|5989|5990|5987|5993|5990|5989.5|5986.5|16
1592843700000|2020-06-22 16:35:00|5989.5|5986.5|5990|5987|5991|5988|5988|5985|30
1592844000000|2020-06-22 16:40:00|5989.5|5986.5|5992.5|5989.5|5993|5990|5989|5986|22
1592844300000|2020-06-22 16:45:00|5992|5989|5995.5|5992.5|5998.5|5995.5|5992|5989|62
1592844600000|2020-06-22 16:50:00|5996|5993|5994|5991|5996|5993|5994|5991|12
1592844900000|2020-06-22 16:55:00|5993.5|5990.5|5992|5989|5995|5992|5991|5988|24
1592845200000|2020-06-22 17:00:00|5993|5990|5993|5990|5995.5|5992.5|5991.5|5988.5|25
1592845500000|2020-06-22 17:05:00|5994|5991|5992.5|5989.5|5994|5991|5991.5|5988.5|11
1592845800000|2020-06-22 17:10:00|5993|5990|5991|5988|5993|5990|5991|5988|12
1592846100000|2020-06-22 17:15:00|5992|5989|5994|5991|5994|5991|5991|5988|15
1592846400000|2020-06-22 17:20:00|5994.5|5991.5|5995|5992|5995.5|5992.5|5992.5|5989.5|15
1592846700000|2020-06-22 17:25:00|5995.5|5992.5|5993.5|5990.5|5996|5993|5992.5|5989.5|32
1592847000000|2020-06-22 17:30:00|5994|5991|5993|5990|5995.5|5992.5|5992|5989|38
1592847300000|2020-06-22 17:35:00|5993.5|5990.5|5993.5|5990.5|5995|5992|5991|5988|35
1592847600000|2020-06-22 17:40:00|5994|5991|5995|5992|5995.5|5992.5|5992|5989|22
1592847900000|2020-06-22 17:45:00|5994.5|5991.5|5996|5993|5997.5|5994.5|5994.5|5991.5|8
1592848200000|2020-06-22 17:50:00|5995|5992|5994|5991|5996|5993|5994|5991|23
1592848500000|2020-06-22 17:55:00|5994.5|5991.5|5994.5|5991.5|5995|5992|5993|5990|2
1592848800000|2020-06-22 18:00:00|5994|5991|5990|5987|5994.5|5991.5|5988|5985|51
1592849100000|2020-06-22 18:05:00|5990.5|5987.5|5989|5986|5991|5988|5987|5984|127
1592849400000|2020-06-22 18:10:00|5988.5|5985.5|5988|5985|5990|5987|5987.5|5984.5|23
1592849700000|2020-06-22 18:15:00|5988.5|5985.5|5989|5986|5990|5987|5988.5|5985.5|10
1592850000000|2020-06-22 18:20:00|5989.5|5986.5|5993.5|5990.5|5994|5991|5988.5|5985.5|19
1592850300000|2020-06-22 18:25:00|5993|5990|5993|5990|5995|5992|5992|5989|15
1592850600000|2020-06-22 18:30:00|5993.5|5990.5|5996|5993|5996|5993|5992.5|5989.5|40
1592850900000|2020-06-22 18:35:00|5996.5|5993.5|5995.5|5992.5|5998|5995|5994|5991|40
1592851200000|2020-06-22 18:40:00|5996|5993|5995.5|5992.5|5997|5994|5993|5990|21
1592851500000|2020-06-22 18:45:00|5996|5993|5999.5|5996.5|6000.5|5997.5|5995.5|5992.5|46
1592851800000|2020-06-22 18:50:00|5999|5996|6000|5997|6001|5998|5999|5996|20
1592852100000|2020-06-22 18:55:00|6000.5|5997.5|6003|6000|6004|6001|6000|5997|40
1592852400000|2020-06-22 19:00:00|6003.5|6000.5|6002|5999|6003.5|6000.5|6001.5|5998.5|33
1592852700000|2020-06-22 19:05:00|6001.5|5998.5|5999.5|5996.5|6001.5|5998.5|5998|5995|61
1592853000000|2020-06-22 19:10:00|6000|5997|5995|5992|6002.5|5999.5|5994.5|5991.5|108
1592853300000|2020-06-22 19:15:00|5995.5|5992.5|5989.5|5986.5|5996|5993|5986.5|5983.5|145
1592853600000|2020-06-22 19:20:00|5989|5986|5984.5|5981.5|5989.5|5986.5|5983|5980|125
1592853900000|2020-06-22 19:25:00|5985|5982|5987.5|5984.5|5988|5985|5984|5981|80
1592854200000|2020-06-22 19:30:00|5988|5985|5989|5986|5990.5|5987.5|5986.5|5983.5|61
1592854500000|2020-06-22 19:35:00|5990|5987|5988|5985|5990|5987|5984|5981|99
1592854800000|2020-06-22 19:40:00|5988.5|5985.5|5990|5987|5990|5987|5986.5|5983.5|86
1592855100000|2020-06-22 19:45:00|5990.5|5987.5|5988|5985|5993|5990|5988|5985|131
1592855400000|2020-06-22 19:50:00|5987.5|5984.5|5993|5990|5993|5990|5986.5|5983.5|181
1592855700000|2020-06-22 19:55:00|5992.5|5989.5|5993.5|5990.5|5994.5|5991.5|5991|5988|296
1592856000000|2020-06-22 20:00:00|5994.5|5991.5|5995.5|5992.5|5996|5993|5993|5990|67
1592856300000|2020-06-22 20:05:00|5996|5993|5999.5|5996.5|6001|5998|5995|5992|54
1592856600000|2020-06-22 20:10:00|6000|5997|6002|5999|6002|5999|5998|5995|35
1592856900000|2020-06-22 20:15:00|6001.5|5998.5|6000.5|5997.5|6002|5999|6000|5997|13
1592857200000|2020-06-22 20:20:00|6000|5997|6000.5|5997.5|6001|5998|6000|5997|9
1592857500000|2020-06-22 20:25:00|6000|5997|6001|5998|6001|5998|6000|5997|9
1592857800000|2020-06-22 20:30:00|6002|5999|6001|5998|6003|6000|6000|5997|29
1592858100000|2020-06-22 20:35:00|6001.5|5998.5|5999|5996|6002|5999|5999|5996|15
1592858400000|2020-06-22 20:40:00|5999.5|5996.5|6001.5|5998.5|6002|5999|5999.5|5996.5|14
1592858700000|2020-06-22 20:45:00|6002|5999|5998.5|5995.5|6002|5999|5998|5995|24
1592859000000|2020-06-22 20:50:00|5999|5996|5999|5996|6000|5997|5998|5995|9
1592859300000|2020-06-22 20:55:00|5998.5|5995.5|5998|5995|5998.5|5995.5|5996.5|5993.5|8
1592859600000|2020-06-22 21:00:00|5995|5991|5996.4|5992.4|5996.4|5992.4|5994.9|5990.9|0
1592859900000|2020-06-22 21:05:00|5996.6|5992.6|5996.2|5992.2|5996.6|5992.6|5996|5992|0
1592860200000|2020-06-22 21:10:00|5996.4|5992.4|5996.7|5992.7|5996.9|5992.9|5996.4|5992.4|0
1592860500000|2020-06-22 21:15:00|5996.8|5992.8|5996.7|5992.7|5997|5993|5996.5|5992.5|0
1592860800000|2020-06-22 21:20:00|5996.9|5992.9|5997.9|5993.9|5997.9|5993.9|5996.7|5992.7|0
1592861100000|2020-06-22 21:25:00|5997.8|5993.8|5996.1|5992.1|5997.9|5993.9|5996.1|5992.1|0
1592861400000|2020-06-22 21:30:00|5995.7|5991.7|5996.1|5992.1|5996.1|5992.1|5995.6|5991.6|0
1592861700000|2020-06-22 21:35:00|5996.2|5992.2|5997.7|5993.7|5997.8|5993.8|5996.2|5992.2|0
1592862000000|2020-06-22 21:40:00|5997.6|5993.6|5997.1|5993.1|5997.6|5993.6|5996.8|5992.8|0
1592862300000|2020-06-22 21:45:00|5997.2|5993.2|5997.6|5993.6|5997.6|5993.6|5997.1|5993.1|0
1592862600000|2020-06-22 21:50:00|5997.5|5993.5|5997.7|5993.7|5997.7|5993.7|5996.9|5992.9|0
1592862900000|2020-06-22 21:55:00|5997.6|5993.6|5997.3|5993.3|5997.7|5993.7|5997|5993|0
1592863200000|2020-06-22 22:00:00|5998.3|5994.3|6007.9|6003.9|6007.9|6003.9|5997.1|5993.1|0
1592863500000|2020-06-22 22:05:00|6008.3|6004.3|6010|6006|6011.5|6007.5|6005.2|6001.2|0
1592863800000|2020-06-22 22:10:00|6009.6|6005.6|6009.6|6005.6|6010.7|6006.7|6006.7|6002.7|0
1592864100000|2020-06-22 22:15:00|6010|6006|6008.2|6004.2|6010.6|6006.6|6007.8|6003.8|0
1592864400000|2020-06-22 22:20:00|6007.8|6003.8|6010.5|6006.5|6011.3|6007.3|6007.8|6003.8|0
1592864700000|2020-06-22 22:25:00|6010.1|6006.1|6011|6007|6011.1|6007.1|6009.7|6005.7|0
1592865000000|2020-06-22 22:30:00|6012.7|6008.7|6003.5|5999.5|6013.2|6009.2|6000.7|5996.7|0
1592865300000|2020-06-22 22:35:00|6004.4|6000.4|6004.9|6000.9|6006.2|6002.2|6002.4|5998.4|0
1592865600000|2020-06-22 22:40:00|6004.5|6000.5|6009.4|6005.4|6009.4|6005.4|6003.6|5999.6|0
1592865900000|2020-06-22 22:45:00|6009.2|6005.2|6015.8|6011.8|6016.6|6012.6|6008.7|6004.7|0
1592866200000|2020-06-22 22:50:00|6015.6|6011.6|6017.6|6013.6|6017.9|6013.9|6014.8|6010.8|0
1592866500000|2020-06-22 22:55:00|6017.5|6013.5|6016.3|6012.3|6018.6|6014.6|6015.9|6011.9|0
1592866800000|2020-06-22 23:00:00|6016.2|6012.2|6014.1|6010.1|6016.8|6012.8|6014.1|6010.1|0
1592867100000|2020-06-22 23:05:00|6013.8|6009.8|6019.8|6015.8|6020.4|6016.4|6013.8|6009.8|0
1592867400000|2020-06-22 23:10:00|6020.2|6016.2|6015.8|6011.8|6021.1|6017.1|6015.4|6011.4|0
1592867700000|2020-06-22 23:15:00|6015.4|6011.4|6017|6013|6018.6|6014.6|6015.4|6011.4|0
1592868000000|2020-06-22 23:20:00|6016.6|6012.6|6018.8|6014.8|6020.1|6016.1|6016.6|6012.6|0
1592868300000|2020-06-22 23:25:00|6018.6|6014.6|6016.9|6012.9|6019|6015|6016.4|6012.4|0
1592868600000|2020-06-22 23:30:00|6016.5|6012.5|6017.8|6013.8|6019.4|6015.4|6015.6|6011.6|0
1592868900000|2020-06-22 23:35:00|6018.2|6014.2|6018.7|6014.7|6018.7|6014.7|6016.5|6012.5|0
1592869200000|2020-06-22 23:40:00|6018.5|6014.5|6017|6013|6019.6|6015.6|6016.1|6012.1|0
1592869500000|2020-06-22 23:45:00|6016.6|6012.6|6010.3|6006.3|6017|6013|6009|6005|0
1592869800000|2020-06-22 23:50:00|6010|6008|6016|6014|6016.5|6014.5|6007.5|6005.5|631
1592870100000|2020-06-22 23:55:00|6016.5|6014.5|6009.5|6007.5|6017.5|6015.5|6008|6006|175
1592870400000|2020-06-23 00:00:00|6009|6007|6015.5|6014.5|6016|6015|6003.5|6001.5|517
1592870700000|2020-06-23 00:05:00|6015|6014|6003|6002|6016|6015|6003|6002|331
1592871000000|2020-06-23 00:10:00|6002|6001|6017.5|6016.5|6019|6018|6001|6000|666
1592871300000|2020-06-23 00:15:00|6018|6017|6006|6005|6020|6019|6006|6005|611
1592871600000|2020-06-23 00:20:00|6005|6004|6001|6000|6007|6006|5997|5996|459
1592871900000|2020-06-23 00:25:00|6001.5|6000.5|5999|5998|6002|6001|5998|5997|259
1592872200000|2020-06-23 00:30:00|5999.5|5998.5|5995|5994|6001|6000|5993|5992|328
1592872500000|2020-06-23 00:35:00|5994.5|5993.5|5996|5995|5997|5996|5992|5991|364
1592872800000|2020-06-23 00:40:00|5995.5|5994.5|6002|6001|6002|6001|5994.5|5993.5|224
1592873100000|2020-06-23 00:45:00|6002.5|6001.5|5999|5998|6008|6007|5998|5997|337
1592873400000|2020-06-23 00:50:00|6000|5999|6000|5999|6002|6001|5998|5997|242
1592873700000|2020-06-23 00:55:00|6000.5|5999.5|6000.5|5999.5|6004|6003|5999|5998|198
1592874000000|2020-06-23 01:00:00|6000|5999|6000|5999|6002|6001|5998|5997|216
1592874300000|2020-06-23 01:05:00|5999.5|5998.5|5980|5979|6000|5999|5980|5979|631
1592874600000|2020-06-23 01:10:00|5980.5|5979.5|5957.5|5956.5|5980.5|5979.5|5957|5956|1167
1592874900000|2020-06-23 01:15:00|5958|5957|5933.5|5932.5|5958|5957|5924|5923|1983
1592875200000|2020-06-23 01:20:00|5933|5932|5907.5|5906.5|5933|5932|5903.5|5902.5|1778
1592875500000|2020-06-23 01:25:00|5907|5906|5915.5|5914.5|5925|5924|5906.5|5905.5|1273
1592875800000|2020-06-23 01:30:00|5916|5915|5913.5|5912.5|5927|5926|5909|5908|1387
1592876100000|2020-06-23 01:35:00|5913|5912|5899.5|5898.5|5921.5|5920.5|5898|5897|629
1592876400000|2020-06-23 01:40:00|5900|5899|5906.5|5905.5|5909|5908|5894|5893|625
1592876700000|2020-06-23 01:45:00|5907|5906|5921.5|5920.5|5924.5|5923.5|5902|5901|738
1592877000000|2020-06-23 01:50:00|5919.5|5918.5|5950|5949|5969.5|5968.5|5916.5|5915.5|1388
1592877300000|2020-06-23 01:55:00|5950.5|5949.5|5963|5962|5964.5|5963.5|5935.5|5934.5|1166
1592877600000|2020-06-23 02:00:00|5963.5|5962.5|5953|5952|5967|5966|5952|5951|1086
1592877900000|2020-06-23 02:05:00|5953.5|5952.5|5968.5|5967.5|5971.5|5970.5|5948|5947|655
1592878200000|2020-06-23 02:10:00|5969|5968|5968.5|5967.5|5972|5971|5963.5|5962.5|361
1592878500000|2020-06-23 02:15:00|5969|5968|5968|5967|5976.5|5975.5|5961.5|5960.5|512
1592878800000|2020-06-23 02:20:00|5967.5|5966.5|5982|5981|5983|5982|5961|5960|479
1592879100000|2020-06-23 02:25:00|5982.5|5981.5|5979|5978|5986|5985|5976|5975|485
1592879400000|2020-06-23 02:30:00|5979.5|5978.5|5988.5|5987.5|5993|5992|5978|5977|702
1592879700000|2020-06-23 02:35:00|5988|5987|5983.5|5982.5|5993.5|5992.5|5980|5979|452
1592880000000|2020-06-23 02:40:00|5984|5983|5977|5976|5985|5984|5975|5974|490
1592880300000|2020-06-23 02:45:00|5977.5|5976.5|5971|5970|5977.5|5976.5|5968.5|5967.5|262
1592880600000|2020-06-23 02:50:00|5971.5|5970.5|5969.5|5968.5|5974|5973|5963|5962|299
1592880900000|2020-06-23 02:55:00|5970|5969|5969.5|5968.5|5974|5973|5964|5963|347
1592881200000|2020-06-23 03:00:00|5970|5969|5970.5|5969.5|5972|5971|5964|5963|345
1592881500000|2020-06-23 03:05:00|5970|5969|5983|5982|5984|5983|5967|5966|508
1592881800000|2020-06-23 03:10:00|5984|5983|5982|5981|5987|5986|5976|5975|546
1592882100000|2020-06-23 03:15:00|5982.5|5981.5|5982|5981|5991|5990|5979|5978|602
1592882400000|2020-06-23 03:20:00|5982.5|5981.5|5973|5972|5984|5983|5973|5972|390
1592882700000|2020-06-23 03:25:00|5972.5|5971.5|5972|5971|5979|5978|5968|5967|705
1592883000000|2020-06-23 03:30:00|5973|5972|5971|5970|5975|5974|5971|5970|353
1592883300000|2020-06-23 03:35:00|5972|5971|5960|5959|5972|5971|5960|5959|384
1592883600000|2020-06-23 03:40:00|5959|5958|5951|5950|5962|5961|5951|5950|410
1592883900000|2020-06-23 03:45:00|5952|5951|5956.5|5955.5|5962|5961|5952|5951|219
1592884200000|2020-06-23 03:50:00|5957|5956|5962|5961|5964|5963|5955|5954|198
1592884500000|2020-06-23 03:55:00|5961.5|5960.5|5959|5958|5962.5|5961.5|5958|5957|148
1592884800000|2020-06-23 04:00:00|5959.5|5958.5|5959|5958|5963.5|5962.5|5953|5952|391
1592885100000|2020-06-23 04:05:00|5959.5|5958.5|5968|5967|5968|5967|5959|5958|335
1592885400000|2020-06-23 04:10:00|5968.5|5967.5|5964|5963|5969|5968|5962|5961|150
1592885700000|2020-06-23 04:15:00|5965|5964|5962.5|5961.5|5967|5966|5961|5960|169
1592886000000|2020-06-23 04:20:00|5963|5962|5969|5968|5971|5970|5963|5962|181
1592886300000|2020-06-23 04:25:00|5969.5|5968.5|5973|5972|5975|5974|5969|5968|276
1592886600000|2020-06-23 04:30:00|5974|5973|5978.5|5977.5|5981|5980|5972.5|5971.5|280
1592886900000|2020-06-23 04:35:00|5979|5978|5976.5|5975.5|5979|5978|5973|5972|205
1592887200000|2020-06-23 04:40:00|5976|5975|5968.5|5967.5|5977|5976|5968|5967|144
1592887500000|2020-06-23 04:45:00|5969|5968|5969.5|5968.5|5973|5972|5968|5967|153
1592887800000|2020-06-23 04:50:00|5969|5968|5968|5967|5969|5968|5966|5965|164
1592888100000|2020-06-23 04:55:00|5968.5|5967.5|5965.5|5964.5|5972|5971|5965|5964|179
1592888400000|2020-06-23 05:00:00|5965|5964|5968|5967|5971|5970|5965|5964|305
1592888700000|2020-06-23 05:05:00|5968.5|5967.5|5969|5968|5971|5970|5968|5967|173
1592889000000|2020-06-23 05:10:00|5969.5|5968.5|5969|5968|5971|5970|5964|5963|220
1592889300000|2020-06-23 05:15:00|5969.5|5968.5|5963|5962|5971|5970|5963|5962|264
1592889600000|2020-06-23 05:20:00|5963.5|5962.5|5958|5957|5965|5964|5957.5|5956.5|406
1592889900000|2020-06-23 05:25:00|5957.5|5956.5|5958|5957|5962|5961|5957.5|5956.5|258
1592890200000|2020-06-23 05:30:00|5959|5958|5960.5|5959.5|5961|5960|5955|5954|390
1592890500000|2020-06-23 05:35:00|5961|5960|5959|5958|5961|5960|5956|5955|273
1592890800000|2020-06-23 05:40:00|5958.5|5957.5|5947.5|5946.5|5961|5960|5947|5946|519
1592891100000|2020-06-23 05:45:00|5947|5946|5952|5951|5954|5953|5947|5946|414
1592891400000|2020-06-23 05:50:00|5951.5|5950.5|5956|5955|5957|5956|5950.5|5949.5|364
1592891700000|2020-06-23 05:55:00|5955|5954|5955.5|5954.5|5957.5|5956.5|5952|5951|556
1592892000000|2020-06-23 06:00:00|5956|5954|5963|5961|5963.5|5961.5|5952.5|5950.5|908
1592892300000|2020-06-23 06:05:00|5963.5|5961.5|5974|5972|5980.5|5978.5|5963|5961|1839
1592892600000|2020-06-23 06:10:00|5974.5|5972.5|5980.5|5978.5|5982.5|5980.5|5970.5|5968.5|1050
1592892900000|2020-06-23 06:15:00|5981|5979|5987.5|5985.5|5992|5990|5980.5|5978.5|1155
1592893200000|2020-06-23 06:20:00|5986.5|5984.5|5992.5|5990.5|5993.5|5991.5|5986.5|5984.5|405
1592893500000|2020-06-23 06:25:00|5991.5|5989.5|5988|5986|5995.5|5993.5|5986.5|5984.5|548
1592893800000|2020-06-23 06:30:00|5987.5|5983.5|5992.8|5988.8|5993.7|5989.7|5982.3|5978.3|1
1592894100000|2020-06-23 06:35:00|5992.4|5988.4|5989.9|5985.9|5993.1|5989.1|5989.8|5985.8|0
1592894400000|2020-06-23 06:40:00|5990|5986|5992|5988|5992.4|5988.4|5987.7|5983.7|0
1592894700000|2020-06-23 06:45:00|5991.6|5987.6|5996.3|5992.3|5998.1|5994.1|5991.6|5987.6|0
1592895000000|2020-06-23 06:50:00|5995.9|5991.9|5994.5|5990.5|5997|5993|5994|5990|0
1592895300000|2020-06-23 06:55:00|5994.9|5990.9|5995.5|5991.5|5999.5|5995.5|5994.5|5990.5|0
1592895600000|2020-06-23 07:00:00|5995.1|5991.1|5988.6|5984.6|5996.2|5992.2|5988.6|5984.6|0
1592895900000|2020-06-23 07:05:00|5988.5|5984.5|5993|5989|5993.6|5989.6|5984.6|5980.6|0
1592896200000|2020-06-23 07:10:00|5995.5|5992.5|5995.5|5992.5|5996|5993|5991|5988|233
1592896500000|2020-06-23 07:15:00|5996|5993|6006|6003|6012|6009|5996|5993|414
1592896800000|2020-06-23 07:20:00|6006.5|6003.5|6005.5|6002.5|6009|6006|6004|6001|80
1592897100000|2020-06-23 07:25:00|6005|6002|6008|6005|6009|6006|6004|6001|90
1592897400000|2020-06-23 07:30:00|6008.5|6005.5|6012|6009|6015|6012|6006|6003|248
1592897700000|2020-06-23 07:35:00|6013|6010|6009|6006|6013|6010|6007.5|6004.5|190
1592898000000|2020-06-23 07:40:00|6009.5|6006.5|6013|6010|6014.5|6011.5|6007.5|6004.5|125
1592898300000|2020-06-23 07:45:00|6012|6009|6013.5|6010.5|6014|6011|6010|6007|183
1592898600000|2020-06-23 07:50:00|6013|6010|6018.5|6015.5|6020|6017|6011|6008|136
1592898900000|2020-06-23 07:55:00|6018|6015|6020.5|6017.5|6023|6020|6018|6015|135
1592899200000|2020-06-23 08:00:00|6020|6017|6021|6018|6022|6019|6017|6014|73
1592899500000|2020-06-23 08:05:00|6022|6019|6022|6019|6027|6024|6021|6018|138
1592899800000|2020-06-23 08:10:00|6021|6018|6021.5|6018.5|6026|6023|6020|6017|139
1592900100000|2020-06-23 08:15:00|6021|6018|6023|6020|6025|6022|6020.5|6017.5|66
1592900400000|2020-06-23 08:20:00|6022|6019|6020.5|6017.5|6023|6020|6019|6016|64
1592900700000|2020-06-23 08:25:00|6021|6018|6026|6023|6029|6026|6020.5|6017.5|160
1592901000000|2020-06-23 08:30:00|6027.5|6024.5|6025|6022|6031|6028|6023|6020|110
1592901300000|2020-06-23 08:35:00|6025.5|6022.5|6024|6021|6026.5|6023.5|6022|6019|52
1592901600000|2020-06-23 08:40:00|6024.5|6021.5|6025|6022|6026.5|6023.5|6022|6019|84
1592901900000|2020-06-23 08:45:00|6025.5|6022.5|6020|6017|6026|6023|6020|6017|77
1592902200000|2020-06-23 08:50:00|6020.5|6017.5|6020.5|6017.5|6024|6021|6018|6015|163
1592902500000|2020-06-23 08:55:00|6021|6018|6015|6012|6022|6019|6014|6011|83
1592902800000|2020-06-23 09:00:00|6014.5|6011.5|6014|6011|6015|6012|6010|6007|78
1592903100000|2020-06-23 09:05:00|6015|6012|6013.5|6010.5|6016|6013|6012|6009|58
1592903400000|2020-06-23 09:10:00|6014|6011|6012.5|6009.5|6015.5|6012.5|6011.5|6008.5|31
1592903700000|2020-06-23 09:15:00|6013|6010|6012|6009|6015.5|6012.5|6011|6008|15
1592904000000|2020-06-23 09:20:00|6011.5|6008.5|6014.5|6011.5|6014.5|6011.5|6011.5|6008.5|33
1592904300000|2020-06-23 09:25:00|6015|6012|6016|6013|6018|6015|6013|6010|23
1592904600000|2020-06-23 09:30:00|6016.5|6013.5|6020|6017|6020.5|6017.5|6016|6013|40
1592904900000|2020-06-23 09:35:00|6020.5|6017.5|6023.5|6020.5|6024|6021|6019|6016|49
1592905200000|2020-06-23 09:40:00|6024|6021|6025.5|6022.5|6026|6023|6022|6019|19
1592905500000|2020-06-23 09:45:00|6025|6022|6028|6025|6028|6025|6022.5|6019.5|62
1592905800000|2020-06-23 09:50:00|6027.5|6024.5|6027|6024|6028|6025|6027|6024|57
1592906100000|2020-06-23 09:55:00|6027.5|6024.5|6028|6025|6029|6026|6026|6023|153
1592906400000|2020-06-23 10:00:00|6028.5|6025.5|6030|6027|6030.5|6027.5|6027|6024|173
1592906700000|2020-06-23 10:05:00|6030.5|6027.5|6031|6028|6035.5|6032.5|6029.5|6026.5|161
1592907000000|2020-06-23 10:10:00|6030.5|6027.5|6037|6034|6038|6035|6029.5|6026.5|54
1592907300000|2020-06-23 10:15:00|6037.5|6034.5|6035.5|6032.5|6038|6035|6032|6029|66
1592907600000|2020-06-23 10:20:00|6035|6032|6031|6028|6036.5|6033.5|6030|6027|45
1592907900000|2020-06-23 10:25:00|6030|6027|6033|6030|6034|6031|6029|6026|52
1592908200000|2020-06-23 10:30:00|6032.5|6029.5|6028|6025|6032.5|6029.5|6028|6025|47
1592908500000|2020-06-23 10:35:00|6027|6024|6030|6027|6030|6027|6027|6024|49
1592908800000|2020-06-23 10:40:00|6030.5|6027.5|6030.5|6027.5|6032|6029|6030|6027|23
1592909100000|2020-06-23 10:45:00|6031|6028|6032.5|6029.5|6033|6030|6030|6027|24
1592909400000|2020-06-23 10:50:00|6033|6030|6033|6030|6033|6030|6028|6025|52
1592909700000|2020-06-23 10:55:00|6032.5|6029.5|6032|6029|6033|6030|6030|6027|31
1592910000000|2020-06-23 11:00:00|6031.5|6028.5|6023.5|6020.5|6031.5|6028.5|6023|6020|85
1592910300000|2020-06-23 11:05:00|6023|6020|6022|6019|6024|6021|6021.5|6018.5|14
1592910600000|2020-06-23 11:10:00|6022.5|6019.5|6021|6018|6025|6022|6021|6018|50
1592910900000|2020-06-23 11:15:00|6022|6019|6028|6025|6028|6025|6021.5|6018.5|28
1592911200000|2020-06-23 11:20:00|6028.5|6025.5|6030|6027|6030|6027|6027|6024|32
1592911500000|2020-06-23 11:25:00|6030.5|6027.5|6030|6027|6030.5|6027.5|6028.5|6025.5|30
1592911800000|2020-06-23 11:30:00|6029.5|6026.5|6030|6027|6031|6028|6029|6026|23
1592912100000|2020-06-23 11:35:00|6030.5|6027.5|6033|6030|6033|6030|6029.5|6026.5|58
1592912400000|2020-06-23 11:40:00|6032.5|6029.5|6030|6027|6033|6030|6029|6026|53
1592912700000|2020-06-23 11:45:00|6029.5|6026.5|6029|6026|6030|6027|6028|6025|42
1592913000000|2020-06-23 11:50:00|6028.5|6025.5|6029|6026|6030|6027|6026.5|6023.5|58
1592913300000|2020-06-23 11:55:00|6029.5|6026.5|6030|6027|6032|6029|6029|6026|27
1592913600000|2020-06-23 12:00:00|6029.5|6026.5|6030|6027|6032|6029|6029|6026|34
1592913900000|2020-06-23 12:05:00|6029.5|6026.5|6035|6032|6035.5|6032.5|6028|6025|46
1592914200000|2020-06-23 12:10:00|6035.5|6032.5|6038|6035|6038|6035|6032|6029|64
1592914500000|2020-06-23 12:15:00|6037.5|6034.5|6035|6032|6039|6036|6034|6031|63
1592914800000|2020-06-23 12:20:00|6034.5|6031.5|6034.5|6031.5|6035|6032|6033|6030|8
1592915100000|2020-06-23 12:25:00|6034|6031|6034|6031|6035|6032|6034|6031|1
1592915400000|2020-06-23 12:30:00|6033.5|6030.5|6030.5|6027.5|6033.5|6030.5|6029|6026|37
1592915700000|2020-06-23 12:35:00|6031|6028|6032.5|6029.5|6034|6031|6030.5|6027.5|34
1592916000000|2020-06-23 12:40:00|6033|6030|6030|6027|6033|6030|6030|6027|21
1592916300000|2020-06-23 12:45:00|6029.5|6026.5|6023.5|6020.5|6029.5|6026.5|6023|6020|65
1592916600000|2020-06-23 12:50:00|6023|6020|6022|6019|6024|6021|6021.5|6018.5|51
1592916900000|2020-06-23 12:55:00|6021|6018|6020|6017|6021|6018|6020|6017|43
1592917200000|2020-06-23 13:00:00|6019.5|6016.5|6019|6016|6022|6019|6018|6015|77
1592917500000|2020-06-23 13:05:00|6018.5|6015.5|6016.5|6013.5|6020|6017|6016|6013|60
1592917800000|2020-06-23 13:10:00|6016|6013|6011.5|6008.5|6016.5|6013.5|6011|6008|145
1592918100000|2020-06-23 13:15:00|6012|6009|6009.5|6006.5|6014|6011|6008.5|6005.5|67
1592918400000|2020-06-23 13:20:00|6009|6006|6008|6005|6010|6007|6008|6005|34
1592918700000|2020-06-23 13:25:00|6008.5|6005.5|6009.5|6006.5|6010.5|6007.5|6008|6005|57
1592919000000|2020-06-23 13:30:00|6010|6007|6008|6005|6010|6007|6002|5999|232
1592919300000|2020-06-23 13:35:00|6007.5|6004.5|6010.5|6007.5|6011.5|6008.5|6006|6003|105
1592919600000|2020-06-23 13:40:00|6011|6008|6011|6008|6012|6009|6008|6005|57
1592919900000|2020-06-23 13:45:00|6010.5|6007.5|6005|6002|6010.5|6007.5|6003|6000|185
1592920200000|2020-06-23 13:50:00|6005.5|6002.5|6002|5999|6007.5|6004.5|6000|5997|188
1592920500000|2020-06-23 13:55:00|6002.5|5999.5|6002.5|5999.5|6007|6004|6002|5999|192
1592920800000|2020-06-23 14:00:00|6003|6000|6002.5|5999.5|6003.5|6000.5|5996|5993|161
1592921100000|2020-06-23 14:05:00|6002|5999|6002|5999|6004|6001|5996.5|5993.5|147
1592921400000|2020-06-23 14:10:00|6001.5|5998.5|6001|5998|6003|6000|5997.5|5994.5|98
1592921700000|2020-06-23 14:15:00|6001.5|5998.5|6002|5999|6004|6001|5999|5996|92
1592922000000|2020-06-23 14:20:00|6003|6000|6006|6003|6006|6003|5998|5995|114
1592922300000|2020-06-23 14:25:00|6006.5|6003.5|6011.5|6008.5|6011.5|6008.5|6006|6003|187
1592922600000|2020-06-23 14:30:00|6011|6008|6005.5|6002.5|6011|6008|6005|6002|95
1592922900000|2020-06-23 14:35:00|6006|6003|6007|6004|6008|6005|6001.5|5998.5|68
1592923200000|2020-06-23 14:40:00|6006|6003|5998.5|5995.5|6009|6006|5998|5995|133
1592923500000|2020-06-23 14:45:00|5999|5996|5997.5|5994.5|6000|5997|5991.5|5988.5|195
1592923800000|2020-06-23 14:50:00|5998|5995|5999|5996|5999|5996|5996|5993|71
1592924100000|2020-06-23 14:55:00|5998.5|5995.5|5999|5996|5999|5996|5997|5994|46
1592924400000|2020-06-23 15:00:00|5998.5|5995.5|6002|5999|6003|6000|5993.5|5990.5|156
1592924700000|2020-06-23 15:05:00|6002.5|5999.5|6004|6001|6004.5|6001.5|6001|5998|32
1592925000000|2020-06-23 15:10:00|6003.5|6000.5|6004|6001|6005|6002|6002|5999|72
1592925300000|2020-06-23 15:15:00|6003.5|6000.5|6008|6005|6010.5|6007.5|6002.5|5999.5|118
1592925600000|2020-06-23 15:20:00|6009|6006|6016|6013|6017|6014|6007|6004|115
1592925900000|2020-06-23 15:25:00|6015|6012|6018|6015|6019.5|6016.5|6014|6011|157
1592926200000|2020-06-23 15:30:00|6017.5|6014.5|6016|6013|6019.5|6016.5|6016|6013|101
1592926500000|2020-06-23 15:35:00|6016.5|6013.5|6016|6013|6017|6014|6013.5|6010.5|74
1592926800000|2020-06-23 15:40:00|6015.5|6012.5|6017.5|6014.5|6018|6015|6015|6012|110
1592927100000|2020-06-23 15:45:00|6018|6015|6015|6012|6018|6015|6014|6011|50
1592927400000|2020-06-23 15:50:00|6014.5|6011.5|6011|6008|6015|6012|6007.5|6004.5|59
1592927700000|2020-06-23 15:55:00|6011.5|6008.5|6014.5|6011.5|6016|6013|6011|6008|31
1592928000000|2020-06-23 16:00:00|6015|6012|6015|6012|6016.5|6013.5|6014|6011|46
1592928300000|2020-06-23 16:05:00|6015.5|6012.5|6014|6011|6017|6014|6013|6010|33
1592928600000|2020-06-23 16:10:00|6014.5|6011.5|6014|6011|6015.5|6012.5|6012|6009|43
1592928900000|2020-06-23 16:15:00|6014.5|6011.5|6013|6010|6015|6012|6011|6008|34
1592929200000|2020-06-23 16:20:00|6012.5|6009.5|6013.5|6010.5|6015|6012|6009.5|6006.5|57
1592929500000|2020-06-23 16:25:00|6014|6011|6013.5|6010.5|6015.5|6012.5|6012|6009|79
1592929800000|2020-06-23 16:30:00|6014|6011|6014|6011|6016.5|6013.5|6013|6010|32
1592930100000|2020-06-23 16:35:00|6013.5|6010.5|6013.5|6010.5|6016|6013|6011|6008|53
1592930400000|2020-06-23 16:40:00|6013|6010|6013.5|6010.5|6014|6011|6011.5|6008.5|19
1592930700000|2020-06-23 16:45:00|6014|6011|6015.5|6012.5|6016|6013|6012|6009|10
1592931000000|2020-06-23 16:50:00|6015|6012|6012.5|6009.5|6015.5|6012.5|6012|6009|13
1592931300000|2020-06-23 16:55:00|6013|6010|6013.5|6010.5|6015.5|6012.5|6012.5|6009.5|26
1592931600000|2020-06-23 17:00:00|6014|6011|6015.5|6012.5|6016|6013|6014|6011|10
1592931900000|2020-06-23 17:05:00|6016|6013|6015.5|6012.5|6016.5|6013.5|6013.5|6010.5|26
1592932200000|2020-06-23 17:10:00|6015|6012|6016.5|6013.5|6017|6014|6012.5|6009.5|59
1592932500000|2020-06-23 17:15:00|6016|6013|6018|6015|6019|6016|6014|6011|32
1592932800000|2020-06-23 17:20:00|6018.5|6015.5|6019|6016|6021|6018|6018.5|6015.5|53
1592933100000|2020-06-23 17:25:00|6019.5|6016.5|6017|6014|6020|6017|6017|6014|28
1592933400000|2020-06-23 17:30:00|6018|6015|6016|6013|6018|6015|6015|6012|53
1592933700000|2020-06-23 17:35:00|6017|6014|6020|6017|6020|6017|6016.5|6013.5|52
1592934000000|2020-06-23 17:40:00|6021|6018|6017|6014|6021|6018|6015.5|6012.5|41
1592934300000|2020-06-23 17:45:00|6016.5|6013.5|6019|6016|6021|6018|6016.5|6013.5|35
1592934600000|2020-06-23 17:50:00|6019.5|6016.5|6017.5|6014.5|6020|6017|6013|6010|188
1592934900000|2020-06-23 17:55:00|6018|6015|6019.5|6016.5|6020|6017|6016.5|6013.5|17
1592935200000|2020-06-23 18:00:00|6019|6016|6013.5|6010.5|6019.5|6016.5|6012|6009|63
1592935500000|2020-06-23 18:05:00|6013|6010|6016|6013|6017|6014|6012|6009|50
1592935800000|2020-06-23 18:10:00|6016.5|6013.5|6014.5|6011.5|6017|6014|6012.5|6009.5|44
1592936100000|2020-06-23 18:15:00|6014|6011|6017|6014|6017|6014|6014|6011|35
1592936400000|2020-06-23 18:20:00|6016.5|6013.5|6017.5|6014.5|6018.5|6015.5|6016.5|6013.5|19
1592936700000|2020-06-23 18:25:00|6018|6015|6018|6015|6020.5|6017.5|6017|6014|21
1592937000000|2020-06-23 18:30:00|6018.5|6015.5|6017|6014|6018.5|6015.5|6016|6013|13
1592937300000|2020-06-23 18:35:00|6017.5|6014.5|6017|6014|6019.5|6016.5|6016.5|6013.5|13
1592937600000|2020-06-23 18:40:00|6016.5|6013.5|6017|6014|6019|6016|6015|6012|28
1592937900000|2020-06-23 18:45:00|6016|6013|6011.5|6008.5|6017|6014|6010|6007|31
1592938200000|2020-06-23 18:50:00|6012|6009|6012.5|6009.5|6014|6011|6010|6007|17
1592938500000|2020-06-23 18:55:00|6013|6010|6012.5|6009.5|6015|6012|6011|6008|29
1592938800000|2020-06-23 19:00:00|6013|6010|6010.5|6007.5|6014|6011|6007.5|6004.5|71
1592939100000|2020-06-23 19:05:00|6011|6008|6011.5|6008.5|6012|6009|6008.5|6005.5|21
1592939400000|2020-06-23 19:10:00|6011|6008|6012|6009|6013|6010|6008|6005|25
1592939700000|2020-06-23 19:15:00|6012.5|6009.5|6013|6010|6014|6011|6011|6008|30
1592940000000|2020-06-23 19:20:00|6013.5|6010.5|6009.5|6006.5|6013.5|6010.5|6008|6005|50
1592940300000|2020-06-23 19:25:00|6010|6007|6005.5|6002.5|6010.5|6007.5|6004|6001|63
1592940600000|2020-06-23 19:30:00|6005|6002|6007|6004|6008|6005|6002|5999|45
1592940900000|2020-06-23 19:35:00|6006|6003|6007|6004|6009|6006|6006|6003|23
1592941200000|2020-06-23 19:40:00|6006|6003|6003.5|6000.5|6007|6004|6001|5998|84
1592941500000|2020-06-23 19:45:00|6004|6001|6003|6000|6005|6002|6001.5|5998.5|43
1592941800000|2020-06-23 19:50:00|6003.5|6000.5|6000.5|5997.5|6003.5|6000.5|5995|5992|171
1592942100000|2020-06-23 19:55:00|6001|5998|5995|5992|6002.5|5999.5|5994|5991|156
1592942400000|2020-06-23 20:00:00|5994.5|5991.5|5997|5994|6000.5|5997.5|5994|5991|52
1592942700000|2020-06-23 20:05:00|5997.5|5994.5|5999|5996|6001.5|5998.5|5996|5993|19
1592943000000|2020-06-23 20:10:00|5999.5|5996.5|5996|5993|6000|5997|5996|5993|42
1592943300000|2020-06-23 20:15:00|5996.5|5993.5|5997.5|5994.5|5998|5995|5996.5|5993.5|4
1592943600000|2020-06-23 20:20:00|5997|5994|5996.5|5993.5|5997.5|5994.5|5996|5993|8
1592943900000|2020-06-23 20:25:00|5997|5994|5996|5993|5997|5994|5995.5|5992.5|11
1592944200000|2020-06-23 20:30:00|5995.5|5992.5|5990.5|5987.5|5996|5993|5990|5987|37
1592944500000|2020-06-23 20:35:00|5991|5988|5990.5|5987.5|5992|5989|5990|5987|18
1592944800000|2020-06-23 20:40:00|5990|5987|5992.5|5989.5|5993|5990|5990|5987|34
1592945100000|2020-06-23 20:45:00|5993|5990|5992.5|5989.5|5994.5|5991.5|5991|5988|28
1592945400000|2020-06-23 20:50:00|5992|5989|5992|5989|5993.5|5990.5|5992|5989|6
1592945700000|2020-06-23 20:55:00|5992.5|5989.5|5994|5991|5995|5992|5992|5989|9
1592946000000|2020-06-23 21:00:00|5993.4|5989.4|5992.3|5988.3|5994.2|5990.2|5991.8|5987.8|0
1592946300000|2020-06-23 21:05:00|5991.5|5987.5|5990.4|5986.4|5991.5|5987.5|5990.4|5986.4|0
1592946600000|2020-06-23 21:10:00|5990.3|5986.3|5990.2|5986.2|5990.4|5986.4|5990.1|5986.1|0
1592946900000|2020-06-23 21:15:00|5990.4|5986.4|5992.4|5988.4|5992.5|5988.5|5990.4|5986.4|0
1592947200000|2020-06-23 21:20:00|5992.6|5988.6|5995|5991|5995|5991|5992.6|5988.6|0
1592947500000|2020-06-23 21:25:00|5995.6|5991.6|5996.3|5992.3|5996.3|5992.3|5995|5991|0
1592947800000|2020-06-23 21:30:00|5996.5|5992.5|5995|5991|5996.5|5992.5|5994.4|5990.4|0
1592948100000|2020-06-23 21:35:00|5994.9|5990.9|5994.9|5990.9|5994.9|5990.9|5994.7|5990.7|0
1592948400000|2020-06-23 21:40:00|5994.7|5990.7|5996.8|5992.8|5997|5993|5994.4|5990.4|0
1592948700000|2020-06-23 21:45:00|5996.9|5992.9|5996.7|5992.7|5997.7|5993.7|5996.5|5992.5|0
1592949000000|2020-06-23 21:50:00|5996.3|5992.3|5996.6|5992.6|5996.9|5992.9|5995.8|5991.8|0
1592949300000|2020-06-23 21:55:00|5996.8|5992.8|5996.2|5992.2|5996.9|5992.9|5994.8|5990.8|0
1592949600000|2020-06-23 22:00:00|5995.2|5991.2|6001.8|5997.8|6001.8|5997.8|5991.8|5987.8|0
1592949900000|2020-06-23 22:05:00|6002.2|5998.2|6000.3|5996.3|6003.4|5999.4|6000.3|5996.3|0
1592950200000|2020-06-23 22:10:00|6000.5|5996.5|5997.4|5993.4|6000.9|5996.9|5996.6|5992.6|0
1592950500000|2020-06-23 22:15:00|5997.8|5993.8|5997.3|5993.3|5998.2|5994.2|5993.2|5989.2|0
1592950800000|2020-06-23 22:20:00|5997.7|5993.7|6003.7|5999.7|6005.5|6001.5|5997.7|5993.7|0
1592951100000|2020-06-23 22:25:00|6004.1|6000.1|6004.3|6000.3|6006.1|6002.1|6000.6|5996.6|0
1592951400000|2020-06-23 22:30:00|6005.2|6001.2|6001.5|5997.5|6005.7|6001.7|6001.5|5997.5|0
1592951700000|2020-06-23 22:35:00|6001.7|5997.7|6000.7|5996.7|6005.4|6001.4|6000.7|5996.7|0
1592952000000|2020-06-23 22:40:00|6001.2|5997.2|6001.3|5997.3|6003|5999|6001.1|5997.1|0
1592952300000|2020-06-23 22:45:00|6001.6|5997.6|6001.8|5997.8|6003.7|5999.7|5999.6|5995.6|0
1592952600000|2020-06-23 22:50:00|6002.1|5998.1|6000.3|5996.3|6003.2|5999.2|6000|5996|0
1592952900000|2020-06-23 22:55:00|6000|5996|5991.1|5987.1|6000.7|5996.7|5989|5985|0
1592953200000|2020-06-23 23:00:00|5990.6|5986.6|5993.8|5989.8|5994.2|5990.2|5989.4|5985.4|0
1592953500000|2020-06-23 23:05:00|5995|5991|5993.8|5989.8|5996.2|5992.2|5993|5989|0
1592953800000|2020-06-23 23:10:00|5994.3|5990.3|5990.8|5986.8|6001.2|5997.2|5990.6|5986.6|0
1592954100000|2020-06-23 23:15:00|5991|5987|5994.3|5990.3|5996.4|5992.4|5988.8|5984.8|0
1592954400000|2020-06-23 23:20:00|5994.1|5990.1|5995.3|5991.3|5996.9|5992.9|5992.1|5988.1|0
1592954700000|2020-06-23 23:25:00|5995.5|5991.5|5997.5|5993.5|5997.9|5993.9|5991|5987|0
1592955000000|2020-06-23 23:30:00|5997.7|5993.7|6001.9|5997.9|6003.5|5999.5|5996.1|5992.1|0
1592955300000|2020-06-23 23:35:00|6002.3|5998.3|6003.8|5999.8|6004|6000|6000.9|5996.9|0
1592955600000|2020-06-23 23:40:00|6003.4|5999.4|6001.3|5997.3|6006|6002|6001.3|5997.3|0
1592955900000|2020-06-23 23:45:00|6000.8|5996.8|5999.1|5995.1|6003|5999|5999.1|5995.1|0
1592956200000|2020-06-23 23:50:00|6000.2|5998.2|5993.2|5991.2|6007.2|6005.2|5993.2|5991.2|474
1592956500000|2020-06-23 23:55:00|5993.7|5991.7|5987.7|5985.7|5993.7|5991.7|5986.7|5984.7|281
1592956800000|2020-06-24 00:00:00|5987.2|5985.2|5996.7|5995.7|5997.7|5996.7|5980.7|5979.7|781
1592957100000|2020-06-24 00:05:00|5997.2|5996.2|5993.2|5992.2|5998.2|5997.2|5992.2|5991.2|422
1592957400000|2020-06-24 00:10:00|5992.7|5991.7|5989.2|5988.2|5994.2|5993.2|5988.7|5987.7|420
1592957700000|2020-06-24 00:15:00|5991.2|5990.2|5997.2|5996.2|6004.2|6003.2|5986.7|5985.7|564
1592958000000|2020-06-24 00:20:00|5998.2|5997.2|5999.2|5998.2|6002.2|6001.2|5995.7|5994.7|273
1592958300000|2020-06-24 00:25:00|5999.7|5998.7|6001.2|6000.2|6005.7|6004.7|5998.7|5997.7|266
1592958600000|2020-06-24 00:30:00|6001.7|6000.7|6007.7|6006.7|6007.7|6006.7|5996.2|5995.2|685
1592958900000|2020-06-24 00:35:00|6008.2|6007.2|6007.2|6006.2|6009.2|6008.2|6005.2|6004.2|191
1592959200000|2020-06-24 00:40:00|6006.7|6005.7|6009.7|6008.7|6011.2|6010.2|6002.2|6001.2|489
1592959500000|2020-06-24 00:45:00|6009.2|6008.2|6007.2|6006.2|6011.2|6010.2|6000.7|5999.7|384
1592959800000|2020-06-24 00:50:00|6008.7|6007.7|6003.2|6002.2|6009.2|6008.2|6001.2|6000.2|473
1592960100000|2020-06-24 00:55:00|6003.7|6002.7|5995.2|5994.2|6003.7|6002.7|5994.7|5993.7|335
1592960400000|2020-06-24 01:00:00|5995.7|5994.7|5993.2|5992.2|5997.7|5996.7|5991.7|5990.7|480
1592960700000|2020-06-24 01:05:00|5993.7|5992.7|5994.2|5993.2|5996.2|5995.2|5991.2|5990.2|180
1592961000000|2020-06-24 01:10:00|5993.2|5992.2|5995.2|5994.2|5996.2|5995.2|5990.2|5989.2|491
1592961300000|2020-06-24 01:15:00|5995.7|5994.7|5997.2|5996.2|6001.2|6000.2|5994.2|5993.2|204
1592961600000|2020-06-24 01:20:00|5997.7|5996.7|5997.2|5996.2|5999.2|5998.2|5993.2|5992.2|339
1592961900000|2020-06-24 01:25:00|5996.2|5995.2|5990.7|5989.7|5996.2|5995.2|5990.2|5989.2|161
1592962200000|2020-06-24 01:30:00|5990.2|5989.2|5987.2|5986.2|5994.2|5993.2|5987.2|5986.2|332
1592962500000|2020-06-24 01:35:00|5986.7|5985.7|5986.2|5985.2|5988.7|5987.7|5985.7|5984.7|154
1592962800000|2020-06-24 01:40:00|5985.2|5984.2|5980.2|5979.2|5987.2|5986.2|5979.2|5978.2|368
1592963100000|2020-06-24 01:45:00|5979.2|5978.2|5967.7|5966.7|5980.7|5979.7|5967.2|5966.2|397
1592963400000|2020-06-24 01:50:00|5967.2|5966.2|5975.2|5974.2|5976.2|5975.2|5966.2|5965.2|236
1592963700000|2020-06-24 01:55:00|5974.7|5973.7|5969.2|5968.2|5976.2|5975.2|5967.2|5966.2|161
1592964000000|2020-06-24 02:00:00|5968.7|5967.7|5963.2|5962.2|5972.2|5971.2|5960.2|5959.2|351
1592964300000|2020-06-24 02:05:00|5962.2|5961.2|5967.7|5966.7|5969.2|5968.2|5961.7|5960.7|252
1592964600000|2020-06-24 02:10:00|5967.2|5966.2|5962.7|5961.7|5970.2|5969.2|5960.2|5959.2|212
1592964900000|2020-06-24 02:15:00|5962.2|5961.2|5967.7|5966.7|5969.2|5968.2|5961.7|5960.7|256
1592965200000|2020-06-24 02:20:00|5968.2|5967.2|5964.7|5963.7|5968.7|5967.7|5961.2|5960.2|148
1592965500000|2020-06-24 02:25:00|5964.2|5963.2|5976.2|5975.2|5978.2|5977.2|5964.2|5963.2|354
1592965800000|2020-06-24 02:30:00|5975.2|5974.2|5975.7|5974.7|5979.2|5978.2|5970.7|5969.7|155
1592966100000|2020-06-24 02:35:00|5975.2|5974.2|5980.2|5979.2|5981.2|5980.2|5973.2|5972.2|236
1592966400000|2020-06-24 02:40:00|5979.2|5978.2|5976.2|5975.2|5979.7|5978.7|5973.2|5972.2|191
1592966700000|2020-06-24 02:45:00|5975.7|5974.7|5980.2|5979.2|5982.2|5981.2|5972.2|5971.2|296
1592967000000|2020-06-24 02:50:00|5980.7|5979.7|5978.2|5977.2|5982.2|5981.2|5977.2|5976.2|156
1592967300000|2020-06-24 02:55:00|5977.2|5976.2|5975.7|5974.7|5978.2|5977.2|5974.7|5973.7|112
1592967600000|2020-06-24 03:00:00|5976.2|5975.2|5975.2|5974.2|5978.2|5977.2|5970.2|5969.2|328
1592967900000|2020-06-24 03:05:00|5977.2|5976.2|5980.2|5979.2|5984.2|5983.2|5975.7|5974.7|353
1592968200000|2020-06-24 03:10:00|5981.2|5980.2|5981.7|5980.7|5982.2|5981.2|5979.2|5978.2|90
1592968500000|2020-06-24 03:15:00|5982.2|5981.2|5983.2|5982.2|5985.2|5984.2|5980.2|5979.2|130
1592968800000|2020-06-24 03:20:00|5982.2|5981.2|5984.2|5983.2|5986.2|5985.2|5980.2|5979.2|287
1592969100000|2020-06-24 03:25:00|5984.7|5983.7|5981.2|5980.2|5985.2|5984.2|5980.2|5979.2|156
1592969400000|2020-06-24 03:30:00|5981.7|5980.7|5976.2|5975.2|5981.7|5980.7|5970.2|5969.2|411
1592969700000|2020-06-24 03:35:00|5975.2|5974.2|5978.2|5977.2|5978.2|5977.2|5970.2|5969.2|197
1592970000000|2020-06-24 03:40:00|5978.7|5977.7|5977.7|5976.7|5978.7|5977.7|5973.7|5972.7|166
1592970300000|2020-06-24 03:45:00|5978.2|5977.2|5977.2|5976.2|5981.2|5980.2|5971.2|5970.2|301
1592970600000|2020-06-24 03:50:00|5978.2|5977.2|5981.2|5980.2|5982.2|5981.2|5977.7|5976.7|176
1592970900000|2020-06-24 03:55:00|5982.2|5981.2|5981.7|5980.7|5983.2|5982.2|5978.7|5977.7|185
1592971200000|2020-06-24 04:00:00|5982.2|5981.2|5981.7|5980.7|5985.2|5984.2|5979.2|5978.2|195
1592971500000|2020-06-24 04:05:00|5982.2|5981.2|5989.7|5988.7|5991.2|5990.2|5980.7|5979.7|321
1592971800000|2020-06-24 04:10:00|5990.2|5989.2|5996.2|5995.2|5996.2|5995.2|5989.2|5988.2|231
1592972100000|2020-06-24 04:15:00|5996.7|5995.7|5998.2|5997.2|6000.2|5999.2|5996.2|5995.2|315
1592972400000|2020-06-24 04:20:00|5997.7|5996.7|6003.2|6002.2|6003.2|6002.2|5997.2|5996.2|261
1592972700000|2020-06-24 04:25:00|6002.7|6001.7|6007.2|6006.2|6010.2|6009.2|6001.2|6000.2|504
1592973000000|2020-06-24 04:30:00|6008.2|6007.2|6009.2|6008.2|6010.2|6009.2|6006.2|6005.2|283
1592973300000|2020-06-24 04:35:00|6010.2|6009.2|6011.2|6010.2|6013.2|6012.2|6008.2|6007.2|321
1592973600000|2020-06-24 04:40:00|6010.2|6009.2|6000.2|5999.2|6012.2|6011.2|6000.2|5999.2|277
1592973900000|2020-06-24 04:45:00|6000.7|5999.7|5999.2|5998.2|6005.2|6004.2|5999.2|5998.2|281
1592974200000|2020-06-24 04:50:00|6000.2|5999.2|6000.2|5999.2|6001.2|6000.2|5995.2|5994.2|306
1592974500000|2020-06-24 04:55:00|6001.2|6000.2|5994.2|5993.2|6001.2|6000.2|5991.2|5990.2|315
1592974800000|2020-06-24 05:00:00|5993.2|5992.2|5990.2|5989.2|5994.2|5993.2|5987.2|5986.2|421
1592975100000|2020-06-24 05:05:00|5989.7|5988.7|5993.2|5992.2|5994.2|5993.2|5989.2|5988.2|214
1592975400000|2020-06-24 05:10:00|5992.7|5991.7|5983.2|5982.2|5993.7|5992.7|5983.2|5982.2|232
1592975700000|2020-06-24 05:15:00|5982.2|5981.2|5986.2|5985.2|5987.2|5986.2|5982.2|5981.2|218
1592976000000|2020-06-24 05:20:00|5986.7|5985.7|5988.2|5987.2|5990.2|5989.2|5985.2|5984.2|162
1592976300000|2020-06-24 05:25:00|5987.7|5986.7|5989.7|5988.7|5995.2|5994.2|5987.7|5986.7|414
1592976600000|2020-06-24 05:30:00|5989.2|5988.2|5989.2|5988.2|5991.2|5990.2|5987.7|5986.7|202
1592976900000|2020-06-24 05:35:00|5988.2|5987.2|5989.2|5988.2|5992.2|5991.2|5987.2|5986.2|344
1592977200000|2020-06-24 05:40:00|5988.2|5987.2|5989.7|5988.7|5991.2|5990.2|5987.2|5986.2|410
1592977500000|2020-06-24 05:45:00|5989.2|5988.2|5986.2|5985.2|5989.2|5988.2|5985.2|5984.2|295
1592977800000|2020-06-24 05:50:00|5987.2|5986.2|5986.2|5985.2|5990.2|5989.2|5986.2|5985.2|410
1592978100000|2020-06-24 05:55:00|5987.2|5986.2|5989.2|5988.2|5990.2|5989.2|5985.2|5984.2|432
1592978400000|2020-06-24 06:00:00|5989.7|5987.7|5977.7|5975.7|5989.7|5987.7|5974.7|5972.7|752
1592978700000|2020-06-24 06:05:00|5979.7|5977.7|5980.7|5978.7|5992.7|5990.7|5978.7|5976.7|2483
1592979000000|2020-06-24 06:10:00|5979.7|5977.7|5982.7|5980.7|5982.7|5980.7|5974.7|5972.7|1439
1592979300000|2020-06-24 06:15:00|5983.7|5981.7|5979.7|5977.7|5983.7|5981.7|5978.7|5976.7|503
1592979600000|2020-06-24 06:20:00|5978.7|5976.7|5980.7|5978.7|5983.2|5981.2|5977.7|5975.7|493
1592979900000|2020-06-24 06:25:00|5981.7|5979.7|5991.7|5989.7|5991.7|5989.7|5979.7|5977.7|902
1592980200000|2020-06-24 06:30:00|5990.7|5986.7|5991.1|5987.1|5992.1|5988.1|5988|5984|0
1592980500000|2020-06-24 06:35:00|5991.5|5987.5|5991|5987|5991.9|5987.9|5989.8|5985.8|0
1592980800000|2020-06-24 06:40:00|5990.6|5986.6|5994.6|5990.6|5995|5991|5989.2|5985.2|0
1592981100000|2020-06-24 06:45:00|5995|5991|5995.5|5991.5|5997.4|5993.4|5994.5|5990.5|0
1592981400000|2020-06-24 06:50:00|5995.6|5991.6|5993.7|5989.7|5996|5992|5993.3|5989.3|0
1592981700000|2020-06-24 06:55:00|5993.6|5989.6|5991.8|5987.8|5993.6|5989.6|5991.3|5987.3|0
1592982000000|2020-06-24 07:00:00|5992.1|5988.1|5987.2|5983.2|5993.9|5989.9|5986.3|5982.3|0
1592982300000|2020-06-24 07:05:00|5987.6|5983.6|5998.1|5994.1|5999.1|5995.1|5987.2|5983.2|0
1592982600000|2020-06-24 07:10:00|5997.1|5993.1|5996.2|5993.2|5998.2|5995.2|5994.2|5991.2|240
1592982900000|2020-06-24 07:15:00|5995.7|5992.7|5993.7|5990.7|5998.2|5995.2|5993.2|5990.2|144
1592983200000|2020-06-24 07:20:00|5994.2|5991.2|5991.2|5988.2|5996.2|5993.2|5989.2|5986.2|189
1592983500000|2020-06-24 07:25:00|5990.2|5987.2|5984.2|5981.2|5991.2|5988.2|5983.2|5980.2|180
1592983800000|2020-06-24 07:30:00|5984.7|5981.7|5987.2|5984.2|5988.2|5985.2|5984.7|5981.7|70
1592984100000|2020-06-24 07:35:00|5987.7|5984.7|5968.2|5965.2|5989.2|5986.2|5967.7|5964.7|168
1592984400000|2020-06-24 07:40:00|5967.2|5964.2|5957.7|5954.7|5968.2|5965.2|5956.2|5953.2|383
1592984700000|2020-06-24 07:45:00|5958.2|5955.2|5961.7|5958.7|5962.2|5959.2|5957.2|5954.2|138
1592985000000|2020-06-24 07:50:00|5961.2|5958.2|5962.2|5959.2|5962.7|5959.7|5955.2|5952.2|146
1592985300000|2020-06-24 07:55:00|5961.7|5958.7|5962.2|5959.2|5965.2|5962.2|5961.2|5958.2|90
1592985600000|2020-06-24 08:00:00|5962.7|5959.7|5961.7|5958.7|5964.2|5961.2|5956.2|5953.2|115
1592985900000|2020-06-24 08:05:00|5961.2|5958.2|5949.7|5946.7|5962.7|5959.7|5948.2|5945.2|170
1592986200000|2020-06-24 08:10:00|5950.2|5947.2|5947.2|5944.2|5951.2|5948.2|5943.2|5940.2|141
1592986500000|2020-06-24 08:15:00|5946.2|5943.2|5944.2|5941.2|5949.2|5946.2|5940.2|5937.2|174
1592986800000|2020-06-24 08:20:00|5943.7|5940.7|5949.2|5946.2|5949.2|5946.2|5937.7|5934.7|118
1592987100000|2020-06-24 08:25:00|5949.7|5946.7|5949.7|5946.7|5951.2|5948.2|5947.7|5944.7|57
1592987400000|2020-06-24 08:30:00|5949.2|5946.2|5950.7|5947.7|5951.2|5948.2|5946.2|5943.2|64
1592987700000|2020-06-24 08:35:00|5950.2|5947.2|5952.7|5949.7|5954.7|5951.7|5949.2|5946.2|63
1592988000000|2020-06-24 08:40:00|5952.2|5949.2|5951.2|5948.2|5953.2|5950.2|5949.2|5946.2|42
1592988300000|2020-06-24 08:45:00|5951.7|5948.7|5955.2|5952.2|5955.7|5952.7|5950.2|5947.2|23
1592988600000|2020-06-24 08:50:00|5956.2|5953.2|5954.7|5951.7|5959.7|5956.7|5954.2|5951.2|26
1592988900000|2020-06-24 08:55:00|5955.2|5952.2|5958.7|5955.7|5960.2|5957.2|5955.2|5952.2|49
1592989200000|2020-06-24 09:00:00|5958.2|5955.2|5962.2|5959.2|5964.2|5961.2|5958.2|5955.2|106
1592989500000|2020-06-24 09:05:00|5961.7|5958.7|5955.7|5952.7|5962.2|5959.2|5955.2|5952.2|66
1592989800000|2020-06-24 09:10:00|5955.2|5952.2|5938.7|5935.7|5956.2|5953.2|5933.7|5930.7|234
1592990100000|2020-06-24 09:15:00|5938.2|5935.2|5930.7|5927.7|5942.7|5939.7|5929.2|5926.2|86
1592990400000|2020-06-24 09:20:00|5930.2|5927.2|5932.7|5929.7|5935.7|5932.7|5928.7|5925.7|109
1592990700000|2020-06-24 09:25:00|5932.2|5929.2|5934.7|5931.7|5936.2|5933.2|5932.2|5929.2|22
1592991000000|2020-06-24 09:30:00|5934.2|5931.2|5937.7|5934.7|5938.2|5935.2|5931.2|5928.2|67
1592991300000|2020-06-24 09:35:00|5938.2|5935.2|5931.2|5928.2|5938.2|5935.2|5930.2|5927.2|107
1592991600000|2020-06-24 09:40:00|5931.7|5928.7|5928.2|5925.2|5931.7|5928.7|5926.2|5923.2|149
1592991900000|2020-06-24 09:45:00|5928.7|5925.7|5932.2|5929.2|5933.2|5930.2|5928.2|5925.2|70
1592992200000|2020-06-24 09:50:00|5931.7|5928.7|5931.2|5928.2|5934.2|5931.2|5930.7|5927.7|105
1592992500000|2020-06-24 09:55:00|5930.7|5927.7|5930.7|5927.7|5932.7|5929.7|5928.2|5925.2|63
1592992800000|2020-06-24 10:00:00|5931.2|5928.2|5934.2|5931.2|5934.7|5931.7|5930.2|5927.2|29
1592993100000|2020-06-24 10:05:00|5934.7|5931.7|5938.2|5935.2|5938.2|5935.2|5933.2|5930.2|21
1592993400000|2020-06-24 10:10:00|5937.7|5934.7|5937.2|5934.2|5939.2|5936.2|5933.2|5930.2|142
1592993700000|2020-06-24 10:15:00|5937.7|5934.7|5943.2|5940.2|5944.2|5941.2|5935.2|5932.2|91
1592994000000|2020-06-24 10:20:00|5943.7|5940.7|5947.2|5944.2|5948.2|5945.2|5943.7|5940.7|131
1592994300000|2020-06-24 10:25:00|5946.2|5943.2|5949.7|5946.7|5951.2|5948.2|5943.2|5940.2|158
1592994600000|2020-06-24 10:30:00|5950.2|5947.2|5952.2|5949.2|5953.2|5950.2|5948.2|5945.2|89
1592994900000|2020-06-24 10:35:00|5951.7|5948.7|5953.2|5950.2|5954.2|5951.2|5950.2|5947.2|51
1592995200000|2020-06-24 10:40:00|5953.7|5950.7|5951.2|5948.2|5955.2|5952.2|5950.7|5947.7|152
1592995500000|2020-06-24 10:45:00|5952.2|5949.2|5954.2|5951.2|5956.7|5953.7|5952.2|5949.2|64
1592995800000|2020-06-24 10:50:00|5954.7|5951.7|5955.2|5952.2|5959.2|5956.2|5952.2|5949.2|69
1592996100000|2020-06-24 10:55:00|5954.7|5951.7|5954.2|5951.2|5957.2|5954.2|5952.7|5949.7|42
1592996400000|2020-06-24 11:00:00|5954.7|5951.7|5957.2|5954.2|5958.2|5955.2|5954.2|5951.2|54
1592996700000|2020-06-24 11:05:00|5956.7|5953.7|5962.2|5959.2|5962.2|5959.2|5956.2|5953.2|66
1592997000000|2020-06-24 11:10:00|5963.2|5960.2|5964.2|5961.2|5967.7|5964.7|5963.2|5960.2|80
1592997300000|2020-06-24 11:15:00|5963.2|5960.2|5968.2|5965.2|5968.2|5965.2|5963.2|5960.2|84
1592997600000|2020-06-24 11:20:00|5968.7|5965.7|5963.2|5960.2|5969.2|5966.2|5963.2|5960.2|100
1592997900000|2020-06-24 11:25:00|5962.2|5959.2|5962.2|5959.2|5962.2|5959.2|5959.2|5956.2|58
1592998200000|2020-06-24 11:30:00|5961.2|5958.2|5957.2|5954.2|5961.2|5958.2|5956.2|5953.2|67
1592998500000|2020-06-24 11:35:00|5957.7|5954.7|5955.7|5952.7|5958.2|5955.2|5954.7|5951.7|58
1592998800000|2020-06-24 11:40:00|5956.2|5953.2|5958.2|5955.2|5958.7|5955.7|5955.2|5952.2|68
1592999100000|2020-06-24 11:45:00|5958.7|5955.7|5962.2|5959.2|5962.2|5959.2|5958.2|5955.2|44
1592999400000|2020-06-24 11:50:00|5962.7|5959.7|5965.2|5962.2|5967.2|5964.2|5962.2|5959.2|82
1592999700000|2020-06-24 11:55:00|5966.2|5963.2|5966.2|5963.2|5968.2|5965.2|5965.2|5962.2|77
1593000000000|2020-06-24 12:00:00|5965.7|5962.7|5965.2|5962.2|5967.7|5964.7|5963.7|5960.7|89
1593000300000|2020-06-24 12:05:00|5964.2|5961.2|5959.2|5956.2|5964.2|5961.2|5959.2|5956.2|86
1593000600000|2020-06-24 12:10:00|5960.2|5957.2|5968.2|5965.2|5970.2|5967.2|5960.2|5957.2|70
1593000900000|2020-06-24 12:15:00|5967.7|5964.7|5969.2|5966.2|5973.2|5970.2|5966.7|5963.7|94
1593001200000|2020-06-24 12:20:00|5968.7|5965.7|5968.2|5965.2|5970.2|5967.2|5966.2|5963.2|45
1593001500000|2020-06-24 12:25:00|5967.7|5964.7|5969.7|5966.7|5973.2|5970.2|5965.7|5962.7|44
1593001800000|2020-06-24 12:30:00|5969.2|5966.2|5966.2|5963.2|5971.2|5968.2|5965.2|5962.2|54
1593002100000|2020-06-24 12:35:00|5966.7|5963.7|5967.2|5964.2|5970.2|5967.2|5963.2|5960.2|50
1593002400000|2020-06-24 12:40:00|5967.7|5964.7|5968.2|5965.2|5969.2|5966.2|5966.2|5963.2|126
1593002700000|2020-06-24 12:45:00|5967.7|5964.7|5974.2|5971.2|5974.7|5971.7|5967.2|5964.2|100
1593003000000|2020-06-24 12:50:00|5975.2|5972.2|5976.2|5973.2|5977.2|5974.2|5974.2|5971.2|124
1593003300000|2020-06-24 12:55:00|5977.2|5974.2|5978.2|5975.2|5979.2|5976.2|5977.2|5974.2|60
1593003600000|2020-06-24 13:00:00|5977.7|5974.7|5981.7|5978.7|5982.7|5979.7|5976.2|5973.2|142
1593003900000|2020-06-24 13:05:00|5982.2|5979.2|5978.2|5975.2|5982.2|5979.2|5977.2|5974.2|32
1593004200000|2020-06-24 13:10:00|5978.7|5975.7|5974.2|5971.2|5980.2|5977.2|5972.2|5969.2|104
1593004500000|2020-06-24 13:15:00|5973.7|5970.7|5962.2|5959.2|5974.2|5971.2|5961.2|5958.2|163
1593004800000|2020-06-24 13:20:00|5961.2|5958.2|5971.2|5968.2|5972.2|5969.2|5961.2|5958.2|117
1593005100000|2020-06-24 13:25:00|5972.2|5969.2|5975.2|5972.2|5976.7|5973.7|5972.2|5969.2|112
1593005400000|2020-06-24 13:30:00|5974.2|5971.2|5970.2|5967.2|5979.2|5976.2|5968.2|5965.2|228
1593005700000|2020-06-24 13:35:00|5970.7|5967.7|5978.2|5975.2|5981.2|5978.2|5970.7|5967.7|265
1593006000000|2020-06-24 13:40:00|5978.7|5975.7|5973.7|5970.7|5980.2|5977.2|5972.2|5969.2|145
1593006300000|2020-06-24 13:45:00|5973.2|5970.2|5958.7|5955.7|5973.2|5970.2|5958.2|5955.2|119
1593006600000|2020-06-24 13:50:00|5959.2|5956.2|5951.2|5948.2|5960.2|5957.2|5949.2|5946.2|175
1593006900000|2020-06-24 13:55:00|5950.2|5947.2|5946.2|5943.2|5955.7|5952.7|5945.2|5942.2|197
1593007200000|2020-06-24 14:00:00|5945.7|5942.7|5944.7|5941.7|5951.2|5948.2|5944.2|5941.2|187
1593007500000|2020-06-24 14:05:00|5945.2|5942.2|5947.2|5944.2|5955.2|5952.2|5945.2|5942.2|131
1593007800000|2020-06-24 14:10:00|5946.2|5943.2|5953.2|5950.2|5956.2|5953.2|5944.2|5941.2|135
1593008100000|2020-06-24 14:15:00|5952.7|5949.7|5946.2|5943.2|5952.7|5949.7|5939.2|5936.2|119
1593008400000|2020-06-24 14:20:00|5946.7|5943.7|5955.2|5952.2|5955.2|5952.2|5944.2|5941.2|107
1593008700000|2020-06-24 14:25:00|5955.7|5952.7|5954.7|5951.7|5956.2|5953.2|5947.7|5944.7|166
1593009000000|2020-06-24 14:30:00|5954.2|5951.2|5941.7|5938.7|5956.2|5953.2|5940.7|5937.7|207
1593009300000|2020-06-24 14:35:00|5942.2|5939.2|5930.7|5927.7|5948.2|5945.2|5929.2|5926.2|207
1593009600000|2020-06-24 14:40:00|5931.2|5928.2|5933.2|5930.2|5933.7|5930.7|5929.2|5926.2|118
1593009900000|2020-06-24 14:45:00|5933.7|5930.7|5932.7|5929.7|5933.7|5930.7|5928.7|5925.7|71
1593010200000|2020-06-24 14:50:00|5933.2|5930.2|5928.7|5925.7|5937.2|5934.2|5925.7|5922.7|198
1593010500000|2020-06-24 14:55:00|5928.2|5925.2|5927.2|5924.2|5935.2|5932.2|5925.7|5922.7|87
1593010800000|2020-06-24 15:00:00|5926.7|5923.7|5928.7|5925.7|5931.2|5928.2|5922.2|5919.2|142
1593011100000|2020-06-24 15:05:00|5928.2|5925.2|5915.2|5912.2|5929.2|5926.2|5913.7|5910.7|194
1593011400000|2020-06-24 15:10:00|5914.7|5911.7|5909.7|5906.7|5915.7|5912.7|5908.7|5905.7|164
1593011700000|2020-06-24 15:15:00|5909.2|5906.2|5911.7|5908.7|5915.2|5912.2|5906.7|5903.7|226
1593012000000|2020-06-24 15:20:00|5912.2|5909.2|5907.2|5904.2|5914.2|5911.2|5905.2|5902.2|147
1593012300000|2020-06-24 15:25:00|5908.2|5905.2|5907.2|5904.2|5913.7|5910.7|5904.7|5901.7|286
1593012600000|2020-06-24 15:30:00|5906.7|5903.7|5903.7|5900.7|5912.2|5909.2|5898.2|5895.2|220
1593012900000|2020-06-24 15:35:00|5904.2|5901.2|5889.2|5886.2|5907.2|5904.2|5888.7|5885.7|261
1593013200000|2020-06-24 15:40:00|5890.2|5887.2|5880.7|5877.7|5890.2|5887.2|5878.2|5875.2|273
1593013500000|2020-06-24 15:45:00|5880.2|5877.2|5877.7|5874.7|5890.7|5887.7|5874.7|5871.7|190
1593013800000|2020-06-24 15:50:00|5878.2|5875.2|5881.7|5878.7|5886.7|5883.7|5877.2|5874.2|128
1593014100000|2020-06-24 15:55:00|5882.7|5879.7|5891.2|5888.2|5891.7|5888.7|5879.7|5876.7|71
1593014400000|2020-06-24 16:00:00|5890.7|5887.7|5900.2|5897.2|5901.2|5898.2|5885.7|5882.7|163
1593014700000|2020-06-24 16:05:00|5899.7|5896.7|5891.7|5888.7|5901.2|5898.2|5889.2|5886.2|85
1593015000000|2020-06-24 16:10:00|5892.2|5889.2|5892.2|5889.2|5894.2|5891.2|5888.7|5885.7|70
1593015300000|2020-06-24 16:15:00|5891.7|5888.7|5903.2|5900.2|5903.7|5900.7|5890.7|5887.7|64
1593015600000|2020-06-24 16:20:00|5902.7|5899.7|5899.7|5896.7|5904.2|5901.2|5899.2|5896.2|93
1593015900000|2020-06-24 16:25:00|5899.2|5896.2|5897.7|5894.7|5900.7|5897.7|5894.2|5891.2|59
1593016200000|2020-06-24 16:30:00|5898.2|5895.2|5891.2|5888.2|5898.2|5895.2|5891.2|5888.2|66
1593016500000|2020-06-24 16:35:00|5891.7|5888.7|5895.2|5892.2|5897.2|5894.2|5891.2|5888.2|28
1593016800000|2020-06-24 16:40:00|5894.7|5891.7|5909.7|5906.7|5909.7|5906.7|5892.7|5889.7|73
1593017100000|2020-06-24 16:45:00|5909.2|5906.2|5908.7|5905.7|5913.7|5910.7|5908.2|5905.2|32
1593017400000|2020-06-24 16:50:00|5908.2|5905.2|5908.2|5905.2|5909.2|5906.2|5905.2|5902.2|14
1593017700000|2020-06-24 16:55:00|5907.7|5904.7|5916.7|5913.7|5917.2|5914.2|5907.2|5904.2|52
1593018000000|2020-06-24 17:00:00|5916.2|5913.2|5915.7|5912.7|5917.2|5914.2|5912.7|5909.7|36
1593018300000|2020-06-24 17:05:00|5916.2|5913.2|5912.7|5909.7|5918.2|5915.2|5911.2|5908.2|24
1593018600000|2020-06-24 17:10:00|5913.2|5910.2|5909.7|5906.7|5916.2|5913.2|5909.7|5906.7|23
1593018900000|2020-06-24 17:15:00|5909.2|5906.2|5915.2|5912.2|5918.2|5915.2|5908.2|5905.2|49
1593019200000|2020-06-24 17:20:00|5914.2|5911.2|5907.7|5904.7|5914.2|5911.2|5907.2|5904.2|37
1593019500000|2020-06-24 17:25:00|5907.2|5904.2|5904.7|5901.7|5909.7|5906.7|5903.7|5900.7|47
1593019800000|2020-06-24 17:30:00|5904.2|5901.2|5898.2|5895.2|5904.2|5901.2|5897.2|5894.2|69
1593020100000|2020-06-24 17:35:00|5899.2|5896.2|5897.2|5894.2|5900.7|5897.7|5895.2|5892.2|57
1593020400000|2020-06-24 17:40:00|5897.7|5894.7|5896.7|5893.7|5899.7|5896.7|5895.2|5892.2|36
1593020700000|2020-06-24 17:45:00|5896.2|5893.2|5900.2|5897.2|5901.7|5898.7|5893.2|5890.2|67
1593021000000|2020-06-24 17:50:00|5899.7|5896.7|5902.2|5899.2|5902.2|5899.2|5894.2|5891.2|51
1593021300000|2020-06-24 17:55:00|5901.7|5898.7|5901.7|5898.7|5903.2|5900.2|5898.2|5895.2|39
1593021600000|2020-06-24 18:00:00|5902.2|5899.2|5893.7|5890.7|5905.2|5902.2|5890.2|5887.2|97
1593021900000|2020-06-24 18:05:00|5894.2|5891.2|5905.2|5902.2|5906.2|5903.2|5894.2|5891.2|82
1593022200000|2020-06-24 18:10:00|5905.7|5902.7|5901.7|5898.7|5906.2|5903.2|5898.7|5895.7|34
1593022500000|2020-06-24 18:15:00|5901.2|5898.2|5904.7|5901.7|5907.7|5904.7|5900.7|5897.7|100
1593022800000|2020-06-24 18:20:00|5904.2|5901.2|5904.7|5901.7|5908.7|5905.7|5903.2|5900.2|20
1593023100000|2020-06-24 18:25:00|5905.2|5902.2|5911.7|5908.7|5912.7|5909.7|5903.2|5900.2|44
1593023400000|2020-06-24 18:30:00|5912.2|5909.2|5913.7|5910.7|5915.2|5912.2|5908.2|5905.2|29
1593023700000|2020-06-24 18:35:00|5913.2|5910.2|5910.7|5907.7|5913.7|5910.7|5908.2|5905.2|25
1593024000000|2020-06-24 18:40:00|5910.2|5907.2|5902.2|5899.2|5913.2|5910.2|5901.2|5898.2|58
1593024300000|2020-06-24 18:45:00|5902.7|5899.7|5906.2|5903.2|5911.2|5908.2|5902.7|5899.7|41
1593024600000|2020-06-24 18:50:00|5906.7|5903.7|5902.7|5899.7|5907.2|5904.2|5899.7|5896.7|52
1593024900000|2020-06-24 18:55:00|5903.2|5900.2|5901.7|5898.7|5906.2|5903.2|5900.2|5897.2|68
1593025200000|2020-06-24 19:00:00|5902.2|5899.2|5909.7|5906.7|5909.7|5906.7|5902.2|5899.2|63
1593025500000|2020-06-24 19:05:00|5909.2|5906.2|5905.7|5902.7|5909.7|5906.7|5904.2|5901.2|25
1593025800000|2020-06-24 19:10:00|5906.2|5903.2|5914.2|5911.2|5916.2|5913.2|5902.7|5899.7|70
1593026100000|2020-06-24 19:15:00|5913.7|5910.7|5918.7|5915.7|5921.7|5918.7|5910.2|5907.2|183
1593026400000|2020-06-24 19:20:00|5919.2|5916.2|5910.2|5907.2|5921.7|5918.7|5910.2|5907.2|89
1593026700000|2020-06-24 19:25:00|5909.7|5906.7|5905.7|5902.7|5914.2|5911.2|5905.2|5902.2|112
1593027000000|2020-06-24 19:30:00|5905.2|5902.2|5904.7|5901.7|5908.7|5905.7|5902.7|5899.7|123
1593027300000|2020-06-24 19:35:00|5904.2|5901.2|5902.2|5899.2|5907.2|5904.2|5900.2|5897.2|71
1593027600000|2020-06-24 19:40:00|5901.2|5898.2|5912.2|5909.2|5913.2|5910.2|5901.2|5898.2|101
1593027900000|2020-06-24 19:45:00|5912.7|5909.7|5899.2|5896.2|5912.7|5909.7|5899.2|5896.2|349
1593028200000|2020-06-24 19:50:00|5896.7|5893.7|5881.2|5878.2|5898.7|5895.7|5879.7|5876.7|497
1593028500000|2020-06-24 19:55:00|5880.7|5877.7|5881.7|5878.7|5890.2|5887.2|5878.2|5875.2|363
1593028800000|2020-06-24 20:00:00|5882.2|5879.2|5893.7|5890.7|5894.7|5891.7|5882.2|5879.2|176
1593029100000|2020-06-24 20:05:00|5893.2|5890.2|5896.7|5893.7|5897.2|5894.2|5891.2|5888.2|26
1593029400000|2020-06-24 20:10:00|5896.2|5893.2|5900.7|5897.7|5901.7|5898.7|5892.2|5889.2|18
1593029700000|2020-06-24 20:15:00|5900.2|5897.2|5898.7|5895.7|5901.2|5898.2|5898.2|5895.2|11
1593030000000|2020-06-24 20:20:00|5899.2|5896.2|5896.2|5893.2|5899.2|5896.2|5896.2|5893.2|16
1593030300000|2020-06-24 20:25:00|5897.2|5894.2|5897.7|5894.7|5898.2|5895.2|5895.7|5892.7|124
1593030600000|2020-06-24 20:30:00|5897.2|5894.2|5899.7|5896.7|5900.2|5897.2|5893.7|5890.7|34
1593030900000|2020-06-24 20:35:00|5900.2|5897.2|5903.2|5900.2|5903.2|5900.2|5899.2|5896.2|29
1593031200000|2020-06-24 20:40:00|5902.7|5899.7|5898.2|5895.2|5903.2|5900.2|5897.2|5894.2|26
1593031500000|2020-06-24 20:45:00|5897.2|5894.2|5901.7|5898.7|5901.7|5898.7|5897.2|5894.2|30
1593031800000|2020-06-24 20:50:00|5902.2|5899.2|5901.7|5898.7|5903.2|5900.2|5901.2|5898.2|15
1593032100000|2020-06-24 20:55:00|5902.2|5899.2|5899.2|5896.2|5903.2|5900.2|5899.2|5896.2|13
1593032400000|2020-06-24 21:00:00|5902.1|5898.1|5902.8|5898.8|5903.2|5899.2|5901.6|5897.6|0
1593032700000|2020-06-24 21:05:00|5903.1|5899.1|5902.8|5898.8|5903.4|5899.4|5902.5|5898.5|0
1593033000000|2020-06-24 21:10:00|5903|5899|5902.9|5898.9|5903.3|5899.3|5902.8|5898.8|0
1593033300000|2020-06-24 21:15:00|5903.1|5899.1|5903.6|5899.6|5903.6|5899.6|5902.8|5898.8|0
1593033600000|2020-06-24 21:20:00|5903.2|5899.2|5903.2|5899.2|5903.9|5899.9|5902.8|5898.8|0
1593033900000|2020-06-24 21:25:00|5902.9|5898.9|5903.2|5899.2|5903.6|5899.6|5902.9|5898.9|0
1593034200000|2020-06-24 21:30:00|5903|5899|5903.5|5899.5|5903.6|5899.6|5903|5899|0
1593034500000|2020-06-24 21:35:00|5903.1|5899.1|5902.5|5898.5|5903.2|5899.2|5902.4|5898.4|0
1593034800000|2020-06-24 21:40:00|5902.6|5898.6|5902.5|5898.5|5903|5899|5901.3|5897.3|0
1593035100000|2020-06-24 21:45:00|5902.3|5898.3|5901.6|5897.6|5902.3|5898.3|5901.4|5897.4|0
1593035400000|2020-06-24 21:50:00|5901.9|5897.9|5901.5|5897.5|5902.4|5898.4|5900.9|5896.9|0
1593035700000|2020-06-24 21:55:00|5901.6|5897.6|5899.7|5895.7|5901.6|5897.6|5899.7|5895.7|0
1593036000000|2020-06-24 22:00:00|5898.4|5894.4|5904.9|5900.9|5906.4|5902.4|5892.6|5888.6|0
1593036300000|2020-06-24 22:05:00|5905.6|5901.6|5899.1|5895.1|5905.6|5901.6|5898.4|5894.4|0
1593036600000|2020-06-24 22:10:00|5898.4|5894.4|5893|5889|5898.9|5894.9|5888.5|5884.5|0
1593036900000|2020-06-24 22:15:00|5892.8|5888.8|5892.2|5888.2|5895.2|5891.2|5890.9|5886.9|0
1593037200000|2020-06-24 22:20:00|5892.3|5888.3|5898.7|5894.7|5902.6|5898.6|5891.8|5887.8|0
1593037500000|2020-06-24 22:25:00|5899.1|5895.1|5900.1|5896.1|5906.4|5902.4|5897|5893|0
1593037800000|2020-06-24 22:30:00|5900.5|5896.5|5897|5893|5902.1|5898.1|5896.4|5892.4|0
1593038100000|2020-06-24 22:35:00|5897.4|5893.4|5900.7|5896.7|5903.3|5899.3|5897.4|5893.4|0
1593038400000|2020-06-24 22:40:00|5901.1|5897.1|5903.3|5899.3|5905.5|5901.5|5899.6|5895.6|0
1593038700000|2020-06-24 22:45:00|5902.9|5898.9|5902.1|5898.1|5904.6|5900.6|5899.8|5895.8|0
1593039000000|2020-06-24 22:50:00|5901.9|5897.9|5897.6|5893.6|5903.6|5899.6|5896.5|5892.5|0
1593039300000|2020-06-24 22:55:00|5897.4|5893.4|5896.2|5892.2|5898.7|5894.7|5893.4|5889.4|0
1593039600000|2020-06-24 23:00:00|5896.5|5892.5|5894.6|5890.6|5897.3|5893.3|5894|5890|0
1593039900000|2020-06-24 23:05:00|5895.1|5891.1|5894.5|5890.5|5896.3|5892.3|5894|5890|0
1593040200000|2020-06-24 23:10:00|5894|5890|5894.8|5890.8|5895|5891|5890.1|5886.1|0
1593040500000|2020-06-24 23:15:00|5895.2|5891.2|5893.3|5889.3|5896.1|5892.1|5892.8|5888.8|0
1593040800000|2020-06-24 23:20:00|5893.7|5889.7|5886|5882|5895.2|5891.2|5886|5882|0
1593041100000|2020-06-24 23:25:00|5886.5|5882.5|5889.6|5885.6|5891.3|5887.3|5886.5|5882.5|0
1593041400000|2020-06-24 23:30:00|5889.8|5885.8|5889.4|5885.4|5894.9|5890.9|5889.1|5885.1|0
1593041700000|2020-06-24 23:35:00|5889.8|5885.8|5889.9|5885.9|5891.7|5887.7|5885.1|5881.1|0
1593042000000|2020-06-24 23:40:00|5889.7|5885.7|5892.1|5888.1|5892.1|5888.1|5888|5884|0
1593042300000|2020-06-24 23:45:00|5891.9|5887.9|5875.6|5871.6|5895.3|5891.3|5875.6|5871.6|0
1593042600000|2020-06-24 23:50:00|5876.5|5872.5|5881.7|5879.7|5884.7|5882.7|5872.2|5870.2|798
1593042900000|2020-06-24 23:55:00|5880.7|5878.7|5877.2|5875.2|5885.2|5883.2|5875.7|5873.7|356
1593043200000|2020-06-25 00:00:00|5875.7|5873.7|5884.2|5883.2|5884.7|5883.7|5872.2|5870.2|795
1593043500000|2020-06-25 00:05:00|5885.7|5884.7|5888.7|5887.7|5892.2|5891.2|5881.2|5880.2|717
1593043800000|2020-06-25 00:10:00|5886.7|5885.7|5877.2|5876.2|5888.2|5887.2|5874.2|5873.2|735
1593044100000|2020-06-25 00:15:00|5876.7|5875.7|5898.2|5897.2|5898.2|5897.2|5875.2|5874.2|786
1593044400000|2020-06-25 00:20:00|5897.7|5896.7|5904.2|5903.2|5905.2|5904.2|5894.2|5893.2|764
1593044700000|2020-06-25 00:25:00|5905.2|5904.2|5913.2|5912.2|5913.7|5912.7|5900.2|5899.2|743
1593045000000|2020-06-25 00:30:00|5913.7|5912.7|5914.2|5913.2|5920.2|5919.2|5911.2|5910.2|606
1593045300000|2020-06-25 00:35:00|5915.2|5914.2|5908.2|5907.2|5918.2|5917.2|5908.2|5907.2|572
1593045600000|2020-06-25 00:40:00|5909.2|5908.2|5906.2|5905.2|5912.2|5911.2|5904.7|5903.7|393
1593045900000|2020-06-25 00:45:00|5906.7|5905.7|5924.2|5923.2|5927.2|5926.2|5906.7|5905.7|856
1593046200000|2020-06-25 00:50:00|5924.7|5923.7|5929.2|5928.2|5930.2|5929.2|5923.2|5922.2|425
1593046500000|2020-06-25 00:55:00|5928.2|5927.2|5930.2|5929.2|5931.2|5930.2|5926.2|5925.2|401
1593046800000|2020-06-25 01:00:00|5930.7|5929.7|5933.2|5932.2|5937.2|5936.2|5930.2|5929.2|419
1593047100000|2020-06-25 01:05:00|5932.2|5931.2|5925.2|5924.2|5933.2|5932.2|5920.2|5919.2|574
1593047400000|2020-06-25 01:10:00|5926.2|5925.2|5914.2|5913.2|5926.2|5925.2|5914.2|5913.2|442
1593047700000|2020-06-25 01:15:00|5915.2|5914.2|5910.2|5909.2|5915.2|5914.2|5907.2|5906.2|213
1593048000000|2020-06-25 01:20:00|5911.2|5910.2|5916.7|5915.7|5918.2|5917.2|5906.2|5905.2|491
1593048300000|2020-06-25 01:25:00|5916.2|5915.2|5903.2|5902.2|5916.7|5915.7|5902.2|5901.2|476
1593048600000|2020-06-25 01:30:00|5902.2|5901.2|5902.2|5901.2|5903.2|5902.2|5894.2|5893.2|564
1593048900000|2020-06-25 01:35:00|5903.2|5902.2|5906.2|5905.2|5908.2|5907.2|5899.2|5898.2|669
1593049200000|2020-06-25 01:40:00|5905.7|5904.7|5891.2|5890.2|5906.2|5905.2|5888.2|5887.2|649
1593049500000|2020-06-25 01:45:00|5891.7|5890.7|5888.2|5887.2|5897.2|5896.2|5888.2|5887.2|336
1593049800000|2020-06-25 01:50:00|5889.2|5888.2|5882.2|5881.2|5892.2|5891.2|5881.2|5880.2|429
1593050100000|2020-06-25 01:55:00|5881.2|5880.2|5875.2|5874.2|5885.7|5884.7|5875.2|5874.2|594
1593050400000|2020-06-25 02:00:00|5876.2|5875.2|5868.2|5867.2|5877.2|5876.2|5867.2|5866.2|405
1593050700000|2020-06-25 02:05:00|5866.2|5865.2|5866.2|5865.2|5874.2|5873.2|5863.7|5862.7|493
1593051000000|2020-06-25 02:10:00|5865.2|5864.2|5861.9|5860.9|5869.7|5868.7|5859.2|5858.2|497
1593051300000|2020-06-25 02:15:00|5862.9|5861.9|5862.9|5861.9|5866.4|5865.4|5859.9|5858.9|551
1593051600000|2020-06-25 02:20:00|5863.9|5862.9|5868.9|5867.9|5870.9|5869.9|5862.9|5861.9|535
1593051900000|2020-06-25 02:25:00|5869.4|5868.4|5865.9|5864.9|5874.9|5873.9|5864.9|5863.9|471
1593052200000|2020-06-25 02:30:00|5864.9|5863.9|5863.4|5862.4|5868.4|5867.4|5861.9|5860.9|398
1593052500000|2020-06-25 02:35:00|5862.9|5861.9|5872.9|5871.9|5873.9|5872.9|5860.9|5859.9|464
1593052800000|2020-06-25 02:40:00|5873.9|5872.9|5874.9|5873.9|5877.9|5876.9|5871.9|5870.9|371
1593053100000|2020-06-25 02:45:00|5875.4|5874.4|5879.9|5878.9|5880.9|5879.9|5873.9|5872.9|323
1593053400000|2020-06-25 02:50:00|5879.4|5878.4|5870.9|5869.9|5879.4|5878.4|5870.9|5869.9|375
1593053700000|2020-06-25 02:55:00|5871.9|5870.9|5878.9|5877.9|5881.9|5880.9|5870.9|5869.9|344
1593054000000|2020-06-25 03:00:00|5879.4|5878.4|5884.9|5883.9|5885.9|5884.9|5879.4|5878.4|373
1593054300000|2020-06-25 03:05:00|5885.4|5884.4|5892.9|5891.9|5893.9|5892.9|5885.4|5884.4|315
1593054600000|2020-06-25 03:10:00|5892.4|5891.4|5892.9|5891.9|5893.9|5892.9|5889.9|5888.9|276
1593054900000|2020-06-25 03:15:00|5891.9|5890.9|5890.9|5889.9|5894.9|5893.9|5887.9|5886.9|244
1593055200000|2020-06-25 03:20:00|5889.9|5888.9|5886.9|5885.9|5889.9|5888.9|5884.9|5883.9|283
1593055500000|2020-06-25 03:25:00|5886.4|5885.4|5884.9|5883.9|5887.9|5886.9|5883.9|5882.9|192
1593055800000|2020-06-25 03:30:00|5885.9|5884.9|5884.9|5883.9|5890.9|5889.9|5884.9|5883.9|269
1593056100000|2020-06-25 03:35:00|5884.4|5883.4|5884.4|5883.4|5885.9|5884.9|5882.9|5881.9|353
1593056400000|2020-06-25 03:40:00|5883.9|5882.9|5883.9|5882.9|5887.9|5886.9|5883.9|5882.9|200
1593056700000|2020-06-25 03:45:00|5884.4|5883.4|5883.4|5882.4|5887.9|5886.9|5877.9|5876.9|241
1593057000000|2020-06-25 03:50:00|5882.9|5881.9|5891.9|5890.9|5893.9|5892.9|5882.9|5881.9|307
1593057300000|2020-06-25 03:55:00|5891.4|5890.4|5890.9|5889.9|5891.9|5890.9|5886.9|5885.9|253
1593057600000|2020-06-25 04:00:00|5891.4|5890.4|5889.9|5888.9|5891.9|5890.9|5887.9|5886.9|204
1593057900000|2020-06-25 04:05:00|5888.9|5887.9|5889.9|5888.9|5897.9|5896.9|5887.9|5886.9|523
1593058200000|2020-06-25 04:10:00|5888.9|5887.9|5885.9|5884.9|5891.4|5890.4|5885.9|5884.9|345
1593058500000|2020-06-25 04:15:00|5886.9|5885.9|5881.9|5880.9|5886.9|5885.9|5881.9|5880.9|251
1593058800000|2020-06-25 04:20:00|5882.9|5881.9|5880.9|5879.9|5887.9|5886.9|5879.9|5878.9|312
1593059100000|2020-06-25 04:25:00|5880.4|5879.4|5877.9|5876.9|5882.9|5881.9|5877.9|5876.9|202
1593059400000|2020-06-25 04:30:00|5876.9|5875.9|5874.9|5873.9|5876.9|5875.9|5871.9|5870.9|411
1593059700000|2020-06-25 04:35:00|5874.4|5873.4|5865.9|5864.9|5874.4|5873.4|5864.9|5863.9|401
1593060000000|2020-06-25 04:40:00|5866.9|5865.9|5863.9|5862.9|5868.9|5867.9|5862.9|5861.9|297
1593060300000|2020-06-25 04:45:00|5863.4|5862.4|5859.9|5858.9|5865.9|5864.9|5858.9|5857.9|350
1593060600000|2020-06-25 04:50:00|5858.9|5857.9|5862.9|5861.9|5864.9|5863.9|5858.9|5857.9|335
1593060900000|2020-06-25 04:55:00|5861.9|5860.9|5860.9|5859.9|5863.9|5862.9|5857.9|5856.9|388
1593061200000|2020-06-25 05:00:00|5859.9|5858.9|5863.9|5862.9|5865.9|5864.9|5859.9|5858.9|434
1593061500000|2020-06-25 05:05:00|5864.9|5863.9|5862.9|5861.9|5864.9|5863.9|5856.9|5855.9|545
1593061800000|2020-06-25 05:10:00|5861.9|5860.9|5855.9|5854.9|5862.9|5861.9|5854.9|5853.9|382
1593062100000|2020-06-25 05:15:00|5854.9|5853.9|5854.9|5853.9|5855.9|5854.9|5852.9|5851.9|322
1593062400000|2020-06-25 05:20:00|5855.9|5854.9|5859.4|5858.4|5860.9|5859.9|5855.9|5854.9|564
1593062700000|2020-06-25 05:25:00|5858.9|5857.9|5855.9|5854.9|5859.9|5858.9|5852.9|5851.9|449
1593063000000|2020-06-25 05:30:00|5856.9|5855.9|5868.4|5867.4|5868.4|5867.4|5855.9|5854.9|640
1593063300000|2020-06-25 05:35:00|5868.9|5867.9|5862.4|5861.4|5869.9|5868.9|5860.9|5859.9|490
1593063600000|2020-06-25 05:40:00|5861.9|5860.9|5858.9|5857.9|5862.9|5861.9|5858.9|5857.9|544
1593063900000|2020-06-25 05:45:00|5859.9|5858.9|5853.9|5852.9|5861.9|5860.9|5853.9|5852.9|747
1593064200000|2020-06-25 05:50:00|5852.9|5851.9|5843.9|5842.9|5854.9|5853.9|5842.9|5841.9|1227
1593064500000|2020-06-25 05:55:00|5844.9|5843.9|5842.9|5841.9|5851.9|5850.9|5841.9|5840.9|926
1593064800000|2020-06-25 06:00:00|5843.4|5841.4|5843.4|5841.4|5855.4|5853.4|5839.4|5837.4|1868
1593065100000|2020-06-25 06:05:00|5844.4|5842.4|5830.4|5828.4|5846.4|5844.4|5830.4|5828.4|2625
1593065400000|2020-06-25 06:10:00|5831.4|5829.4|5829.4|5827.4|5836.4|5834.4|5829.4|5827.4|1520
1593065700000|2020-06-25 06:15:00|5828.9|5826.9|5826.4|5824.4|5829.4|5827.4|5821.4|5819.4|770
1593066000000|2020-06-25 06:20:00|5827.4|5825.4|5822.9|5820.9|5831.4|5829.4|5820.4|5818.4|587
1593066300000|2020-06-25 06:25:00|5823.4|5821.4|5828.9|5826.9|5832.4|5830.4|5822.9|5820.9|794
1593066600000|2020-06-25 06:30:00|5829.4|5825.4|5836.4|5832.4|5836.8|5832.8|5829.3|5825.3|0
1593066900000|2020-06-25 06:35:00|5836|5832|5837.3|5833.3|5839.2|5835.2|5834.3|5830.3|0
1593067200000|2020-06-25 06:40:00|5837.7|5833.7|5827.3|5823.3|5839.1|5835.1|5826.8|5822.8|0
1593067500000|2020-06-25 06:45:00|5827.7|5823.7|5819.2|5815.2|5827.7|5823.7|5817.9|5813.9|0
1593067800000|2020-06-25 06:50:00|5819.5|5815.5|5816.8|5812.8|5819.5|5815.5|5813.9|5809.9|0
1593068100000|2020-06-25 06:55:00|5816.7|5812.7|5820|5816|5821|5817|5812.2|5808.2|0
1593068400000|2020-06-25 07:00:00|5820.1|5816.1|5815.6|5811.6|5824.3|5820.3|5811.5|5807.5|0
1593068700000|2020-06-25 07:05:00|5815.2|5811.2|5812.6|5808.6|5820.2|5816.2|5810.9|5806.9|0
1593069000000|2020-06-25 07:10:00|5812.4|5808.4|5798.9|5795.9|5824.4|5821.4|5795.9|5792.9|714
1593069300000|2020-06-25 07:15:00|5797.9|5794.9|5790.9|5787.9|5800.9|5797.9|5788.9|5785.9|411
1593069600000|2020-06-25 07:20:00|5791.9|5788.9|5788.4|5785.4|5793.4|5790.4|5784.9|5781.9|128
1593069900000|2020-06-25 07:25:00|5787.9|5784.9|5802.9|5799.9|5803.9|5800.9|5786.4|5783.4|152
1593070200000|2020-06-25 07:30:00|5802.4|5799.4|5804.9|5801.9|5808.9|5805.9|5801.9|5798.9|108
1593070500000|2020-06-25 07:35:00|5805.9|5802.9|5808.9|5805.9|5808.9|5805.9|5800.9|5797.9|53
1593070800000|2020-06-25 07:40:00|5809.9|5806.9|5804.9|5801.9|5814.9|5811.9|5802.4|5799.4|203
1593071100000|2020-06-25 07:45:00|5805.9|5802.9|5802.9|5799.9|5811.4|5808.4|5801.9|5798.9|103
1593071400000|2020-06-25 07:50:00|5802.4|5799.4|5801.4|5798.4|5804.9|5801.9|5795.4|5792.4|139
1593071700000|2020-06-25 07:55:00|5800.9|5797.9|5807.4|5804.4|5810.4|5807.4|5799.9|5796.9|66
1593072000000|2020-06-25 08:00:00|5807.9|5804.9|5815.4|5812.4|5817.9|5814.9|5804.9|5801.9|129
1593072300000|2020-06-25 08:05:00|5815.9|5812.9|5827.9|5824.9|5829.4|5826.4|5813.9|5810.9|186
1593072600000|2020-06-25 08:10:00|5828.4|5825.4|5831.9|5828.9|5836.9|5833.9|5825.9|5822.9|163
1593072900000|2020-06-25 08:15:00|5832.4|5829.4|5840.4|5837.4|5843.9|5840.9|5831.4|5828.4|114
1593073200000|2020-06-25 08:20:00|5840.9|5837.9|5845.9|5842.9|5851.9|5848.9|5840.9|5837.9|135
1593073500000|2020-06-25 08:25:00|5846.9|5843.9|5835.9|5832.9|5847.4|5844.4|5835.9|5832.9|94
1593073800000|2020-06-25 08:30:00|5836.9|5833.9|5837.4|5834.4|5842.9|5839.9|5832.9|5829.9|144
1593074100000|2020-06-25 08:35:00|5837.9|5834.9|5836.4|5833.4|5839.9|5836.9|5834.9|5831.9|44
1593074400000|2020-06-25 08:40:00|5836.9|5833.9|5851.4|5848.4|5852.9|5849.9|5832.4|5829.4|135
1593074700000|2020-06-25 08:45:00|5850.9|5847.9|5844.4|5841.4|5853.4|5850.4|5842.9|5839.9|58
1593075000000|2020-06-25 08:50:00|5844.9|5841.9|5846.9|5843.9|5847.9|5844.9|5842.9|5839.9|46
1593075300000|2020-06-25 08:55:00|5846.4|5843.4|5842.9|5839.9|5846.4|5843.4|5839.9|5836.9|60
1593075600000|2020-06-25 09:00:00|5842.4|5839.4|5850.9|5847.9|5851.4|5848.4|5837.4|5834.4|55
1593075900000|2020-06-25 09:05:00|5851.4|5848.4|5846.4|5843.4|5852.9|5849.9|5845.9|5842.9|110
1593076200000|2020-06-25 09:10:00|5845.9|5842.9|5844.4|5841.4|5848.4|5845.4|5841.9|5838.9|28
1593076500000|2020-06-25 09:15:00|5844.9|5841.9|5846.4|5843.4|5848.9|5845.9|5842.9|5839.9|31
1593076800000|2020-06-25 09:20:00|5846.9|5843.9|5850.9|5847.9|5852.9|5849.9|5842.9|5839.9|42
1593077100000|2020-06-25 09:25:00|5850.4|5847.4|5855.9|5852.9|5857.9|5854.9|5850.4|5847.4|51
1593077400000|2020-06-25 09:30:00|5857.4|5854.4|5855.4|5852.4|5859.9|5856.9|5853.9|5850.9|87
1593077700000|2020-06-25 09:35:00|5855.9|5852.9|5855.9|5852.9|5859.9|5856.9|5854.4|5851.4|60
1593078000000|2020-06-25 09:40:00|5854.9|5851.9|5831.4|5828.4|5855.9|5852.9|5829.9|5826.9|183
1593078300000|2020-06-25 09:45:00|5831.9|5828.9|5838.9|5835.9|5838.9|5835.9|5827.9|5824.9|72
1593078600000|2020-06-25 09:50:00|5839.4|5836.4|5838.4|5835.4|5840.9|5837.9|5834.9|5831.9|50
1593078900000|2020-06-25 09:55:00|5837.9|5834.9|5837.9|5834.9|5842.9|5839.9|5837.4|5834.4|65
1593079200000|2020-06-25 10:00:00|5838.9|5835.9|5843.4|5840.4|5844.9|5841.9|5838.9|5835.9|55
1593079500000|2020-06-25 10:05:00|5842.9|5839.9|5836.9|5833.9|5843.9|5840.9|5834.9|5831.9|68
1593079800000|2020-06-25 10:10:00|5836.4|5833.4|5833.9|5830.9|5837.9|5834.9|5831.9|5828.9|66
1593080100000|2020-06-25 10:15:00|5834.9|5831.9|5829.4|5826.4|5838.4|5835.4|5827.9|5824.9|65
1593080400000|2020-06-25 10:20:00|5828.9|5825.9|5837.4|5834.4|5839.9|5836.9|5828.9|5825.9|52
1593080700000|2020-06-25 10:25:00|5836.9|5833.9|5837.4|5834.4|5841.4|5838.4|5836.9|5833.9|44
1593081000000|2020-06-25 10:30:00|5837.9|5834.9|5839.4|5836.4|5842.9|5839.9|5834.4|5831.4|71
1593081300000|2020-06-25 10:35:00|5839.9|5836.9|5837.9|5834.9|5840.9|5837.9|5830.4|5827.4|76
1593081600000|2020-06-25 10:40:00|5838.4|5835.4|5837.9|5834.9|5838.4|5835.4|5831.9|5828.9|75
1593081900000|2020-06-25 10:45:00|5838.4|5835.4|5837.9|5834.9|5839.9|5836.9|5834.9|5831.9|29
1593082200000|2020-06-25 10:50:00|5837.4|5834.4|5844.9|5841.9|5844.9|5841.9|5836.9|5833.9|47
1593082500000|2020-06-25 10:55:00|5843.9|5840.9|5847.9|5844.9|5847.9|5844.9|5839.9|5836.9|52
1593082800000|2020-06-25 11:00:00|5846.9|5843.9|5840.9|5837.9|5847.9|5844.9|5838.9|5835.9|114
1593083100000|2020-06-25 11:05:00|5841.9|5838.9|5841.9|5838.9|5843.9|5840.9|5837.9|5834.9|71
1593083400000|2020-06-25 11:10:00|5842.4|5839.4|5838.9|5835.9|5844.9|5841.9|5836.9|5833.9|94
1593083700000|2020-06-25 11:15:00|5838.4|5835.4|5827.9|5824.9|5838.4|5835.4|5825.9|5822.9|77
1593084000000|2020-06-25 11:20:00|5827.4|5824.4|5828.4|5825.4|5830.9|5827.9|5826.9|5823.9|46
1593084300000|2020-06-25 11:25:00|5828.9|5825.9|5828.9|5825.9|5830.4|5827.4|5826.9|5823.9|22
1593084600000|2020-06-25 11:30:00|5829.4|5826.4|5829.9|5826.9|5830.9|5827.9|5826.4|5823.4|42
1593084900000|2020-06-25 11:35:00|5830.4|5827.4|5826.9|5823.9|5830.9|5827.9|5825.4|5822.4|34
1593085200000|2020-06-25 11:40:00|5827.9|5824.9|5819.9|5816.9|5828.9|5825.9|5814.9|5811.9|98
1593085500000|2020-06-25 11:45:00|5820.4|5817.4|5820.9|5817.9|5820.9|5817.9|5813.9|5810.9|35
1593085800000|2020-06-25 11:50:00|5820.4|5817.4|5823.9|5820.9|5823.9|5820.9|5818.9|5815.9|54
1593086100000|2020-06-25 11:55:00|5823.4|5820.4|5818.9|5815.9|5825.4|5822.4|5818.4|5815.4|99
1593086400000|2020-06-25 12:00:00|5819.9|5816.9|5820.4|5817.4|5823.9|5820.9|5817.9|5814.9|56
1593086700000|2020-06-25 12:05:00|5819.9|5816.9|5821.4|5818.4|5822.9|5819.9|5817.4|5814.4|22
1593087000000|2020-06-25 12:10:00|5820.9|5817.9|5823.9|5820.9|5825.9|5822.9|5818.9|5815.9|37
1593087300000|2020-06-25 12:15:00|5823.4|5820.4|5817.4|5814.4|5824.4|5821.4|5817.4|5814.4|27
1593087600000|2020-06-25 12:20:00|5817.9|5814.9|5821.4|5818.4|5822.9|5819.9|5815.4|5812.4|38
1593087900000|2020-06-25 12:25:00|5820.9|5817.9|5824.9|5821.9|5825.4|5822.4|5820.9|5817.9|120
1593088200000|2020-06-25 12:30:00|5825.4|5822.4|5817.4|5814.4|5825.4|5822.4|5809.4|5806.4|116
1593088500000|2020-06-25 12:35:00|5816.9|5813.9|5819.4|5816.4|5836.4|5833.4|5816.4|5813.4|146
1593088800000|2020-06-25 12:40:00|5818.9|5815.9|5818.4|5815.4|5822.9|5819.9|5816.4|5813.4|45
1593089100000|2020-06-25 12:45:00|5817.9|5814.9|5822.9|5819.9|5823.9|5820.9|5810.9|5807.9|49
1593089400000|2020-06-25 12:50:00|5823.4|5820.4|5817.9|5814.9|5823.4|5820.4|5815.9|5812.9|132
1593089700000|2020-06-25 12:55:00|5817.4|5814.4|5812.9|5809.9|5820.9|5817.9|5812.4|5809.4|49
1593090000000|2020-06-25 13:00:00|5813.4|5810.4|5819.9|5816.9|5819.9|5816.9|5811.9|5808.9|63
1593090300000|2020-06-25 13:05:00|5820.4|5817.4|5822.9|5819.9|5826.4|5823.4|5817.9|5814.9|35
1593090600000|2020-06-25 13:10:00|5823.4|5820.4|5829.4|5826.4|5830.9|5827.9|5822.4|5819.4|58
1593090900000|2020-06-25 13:15:00|5828.9|5825.9|5833.4|5830.4|5834.9|5831.9|5828.9|5825.9|67
1593091200000|2020-06-25 13:20:00|5833.9|5830.9|5830.9|5827.9|5833.9|5830.9|5827.9|5824.9|37
1593091500000|2020-06-25 13:25:00|5830.4|5827.4|5823.4|5820.4|5830.9|5827.9|5821.4|5818.4|50
1593091800000|2020-06-25 13:30:00|5823.9|5820.9|5822.4|5819.4|5829.4|5826.4|5817.9|5814.9|200
1593092100000|2020-06-25 13:35:00|5821.9|5818.9|5827.4|5824.4|5830.4|5827.4|5820.9|5817.9|87
1593092400000|2020-06-25 13:40:00|5827.9|5824.9|5808.4|5805.4|5828.9|5825.9|5801.4|5798.4|82
1593092700000|2020-06-25 13:45:00|5807.9|5804.9|5805.4|5802.4|5813.9|5810.9|5801.9|5798.9|175
1593093000000|2020-06-25 13:50:00|5805.9|5802.9|5827.4|5824.4|5829.4|5826.4|5803.9|5800.9|207
1593093300000|2020-06-25 13:55:00|5826.9|5823.9|5825.4|5822.4|5828.4|5825.4|5816.4|5813.4|117
1593093600000|2020-06-25 14:00:00|5824.9|5821.9|5834.4|5831.4|5838.9|5835.9|5822.4|5819.4|138
1593093900000|2020-06-25 14:05:00|5833.9|5830.9|5833.4|5830.4|5835.9|5832.9|5826.9|5823.9|119
1593094200000|2020-06-25 14:10:00|5833.9|5830.9|5844.4|5841.4|5848.4|5845.4|5832.4|5829.4|140
1593094500000|2020-06-25 14:15:00|5844.9|5841.9|5849.4|5846.4|5851.9|5848.9|5842.9|5839.9|262
1593094800000|2020-06-25 14:20:00|5849.9|5846.9|5853.4|5850.4|5856.4|5853.4|5847.4|5844.4|97
1593095100000|2020-06-25 14:25:00|5852.9|5849.9|5856.4|5853.4|5861.9|5858.9|5848.9|5845.9|99
1593095400000|2020-06-25 14:30:00|5856.9|5853.9|5848.4|5845.4|5859.9|5856.9|5848.4|5845.4|51
1593095700000|2020-06-25 14:35:00|5848.9|5845.9|5851.4|5848.4|5855.9|5852.9|5848.9|5845.9|119
1593096000000|2020-06-25 14:40:00|5851.9|5848.9|5851.9|5848.9|5853.9|5850.9|5847.4|5844.4|143
1593096300000|2020-06-25 14:45:00|5852.4|5849.4|5851.4|5848.4|5860.4|5857.4|5848.9|5845.9|74
1593096600000|2020-06-25 14:50:00|5850.9|5847.9|5849.4|5846.4|5854.9|5851.9|5847.9|5844.9|132
1593096900000|2020-06-25 14:55:00|5848.9|5845.9|5855.4|5852.4|5858.9|5855.9|5847.9|5844.9|100
1593097200000|2020-06-25 15:00:00|5854.9|5851.9|5852.9|5849.9|5855.4|5852.4|5845.4|5842.4|122
1593097500000|2020-06-25 15:05:00|5852.4|5849.4|5844.9|5841.9|5852.4|5849.4|5843.9|5840.9|259
1593097800000|2020-06-25 15:10:00|5845.4|5842.4|5855.4|5852.4|5858.9|5855.9|5842.9|5839.9|105
1593098100000|2020-06-25 15:15:00|5854.9|5851.9|5864.4|5861.4|5866.4|5863.4|5853.9|5850.9|74
1593098400000|2020-06-25 15:20:00|5864.9|5861.9|5861.9|5858.9|5865.4|5862.4|5857.9|5854.9|59
1593098700000|2020-06-25 15:25:00|5861.4|5858.4|5859.9|5856.9|5863.4|5860.4|5855.9|5852.9|63
1593099000000|2020-06-25 15:30:00|5859.4|5856.4|5848.4|5845.4|5862.9|5859.9|5845.9|5842.9|127
1593099300000|2020-06-25 15:35:00|5847.9|5844.9|5852.4|5849.4|5854.9|5851.9|5841.9|5838.9|137
1593099600000|2020-06-25 15:40:00|5852.9|5849.9|5852.4|5849.4|5853.9|5850.9|5843.9|5840.9|82
1593099900000|2020-06-25 15:45:00|5851.9|5848.9|5853.4|5850.4|5855.4|5852.4|5850.9|5847.9|18
1593100200000|2020-06-25 15:50:00|5853.9|5850.9|5856.4|5853.4|5858.9|5855.9|5852.9|5849.9|26
1593100500000|2020-06-25 15:55:00|5856.9|5853.9|5862.9|5859.9|5863.9|5860.9|5856.9|5853.9|69
1593100800000|2020-06-25 16:00:00|5863.4|5860.4|5869.4|5866.4|5870.9|5867.9|5862.9|5859.9|34
1593101100000|2020-06-25 16:05:00|5869.9|5866.9|5865.9|5862.9|5873.9|5870.9|5865.9|5862.9|56
1593101400000|2020-06-25 16:10:00|5866.9|5863.9|5865.4|5862.4|5867.9|5864.9|5862.9|5859.9|45
1593101700000|2020-06-25 16:15:00|5865.9|5862.9|5876.4|5873.4|5876.9|5873.9|5865.9|5862.9|118
1593102000000|2020-06-25 16:20:00|5876.9|5873.9|5874.9|5871.9|5878.9|5875.9|5874.4|5871.4|32
1593102300000|2020-06-25 16:25:00|5875.4|5872.4|5873.9|5870.9|5875.4|5872.4|5870.4|5867.4|33
1593102600000|2020-06-25 16:30:00|5874.4|5871.4|5873.4|5870.4|5877.4|5874.4|5869.9|5866.9|80
1593102900000|2020-06-25 16:35:00|5872.9|5869.9|5875.9|5872.9|5878.9|5875.9|5872.4|5869.4|22
1593103200000|2020-06-25 16:40:00|5875.4|5872.4|5882.4|5879.4|5882.9|5879.9|5874.9|5871.9|61
1593103500000|2020-06-25 16:45:00|5882.9|5879.9|5877.9|5874.9|5884.4|5881.4|5877.4|5874.4|45
1593103800000|2020-06-25 16:50:00|5878.4|5875.4|5872.9|5869.9|5878.9|5875.9|5872.9|5869.9|39
1593104100000|2020-06-25 16:55:00|5872.4|5869.4|5870.4|5867.4|5873.9|5870.9|5868.4|5865.4|104
1593104400000|2020-06-25 17:00:00|5870.9|5867.9|5864.4|5861.4|5871.4|5868.4|5860.9|5857.9|115
1593104700000|2020-06-25 17:05:00|5864.9|5861.9|5863.4|5860.4|5865.9|5862.9|5862.9|5859.9|70
1593105000000|2020-06-25 17:10:00|5863.9|5860.9|5865.9|5862.9|5866.9|5863.9|5861.4|5858.4|27
1593105300000|2020-06-25 17:15:00|5865.4|5862.4|5871.9|5868.9|5871.9|5868.9|5864.4|5861.4|25
1593105600000|2020-06-25 17:20:00|5870.9|5867.9|5866.9|5863.9|5871.4|5868.4|5865.4|5862.4|16
1593105900000|2020-06-25 17:25:00|5866.4|5863.4|5866.4|5863.4|5868.4|5865.4|5865.4|5862.4|17
1593106200000|2020-06-25 17:30:00|5865.9|5862.9|5868.4|5865.4|5868.9|5865.9|5862.9|5859.9|100
1593106500000|2020-06-25 17:35:00|5868.9|5865.9|5874.4|5871.4|5874.9|5871.9|5866.9|5863.9|38
1593106800000|2020-06-25 17:40:00|5873.9|5870.9|5871.9|5868.9|5874.4|5871.4|5870.9|5867.9|19
1593107100000|2020-06-25 17:45:00|5872.9|5869.9|5874.4|5871.4|5875.9|5872.9|5871.9|5868.9|24
1593107400000|2020-06-25 17:50:00|5874.9|5871.9|5873.9|5870.9|5874.9|5871.9|5872.4|5869.4|27
1593107700000|2020-06-25 17:55:00|5873.4|5870.4|5870.9|5867.9|5873.4|5870.4|5868.4|5865.4|49
1593108000000|2020-06-25 18:00:00|5871.4|5868.4|5867.4|5864.4|5871.9|5868.9|5865.9|5862.9|40
1593108300000|2020-06-25 18:05:00|5866.9|5863.9|5866.9|5863.9|5869.4|5866.4|5866.9|5863.9|21
1593108600000|2020-06-25 18:10:00|5867.4|5864.4|5869.4|5866.4|5870.9|5867.9|5865.9|5862.9|17
1593108900000|2020-06-25 18:15:00|5869.9|5866.9|5866.9|5863.9|5871.4|5868.4|5866.9|5863.9|23
1593109200000|2020-06-25 18:20:00|5866.4|5863.4|5861.4|5858.4|5866.4|5863.4|5858.9|5855.9|70
1593109500000|2020-06-25 18:25:00|5861.9|5858.9|5863.9|5860.9|5863.9|5860.9|5861.4|5858.4|43
1593109800000|2020-06-25 18:30:00|5863.4|5860.4|5859.9|5856.9|5863.4|5860.4|5857.9|5854.9|22
1593110100000|2020-06-25 18:35:00|5860.4|5857.4|5861.9|5858.9|5862.9|5859.9|5858.4|5855.4|54
1593110400000|2020-06-25 18:40:00|5861.4|5858.4|5863.9|5860.9|5864.4|5861.4|5860.9|5857.9|34
1593110700000|2020-06-25 18:45:00|5864.4|5861.4|5861.4|5858.4|5864.4|5861.4|5859.9|5856.9|25
1593111000000|2020-06-25 18:50:00|5860.9|5857.9|5866.9|5863.9|5867.9|5864.9|5860.9|5857.9|41
1593111300000|2020-06-25 18:55:00|5866.4|5863.4|5865.4|5862.4|5869.4|5866.4|5864.9|5861.9|13
1593111600000|2020-06-25 19:00:00|5864.9|5861.9|5873.4|5870.4|5873.9|5870.9|5861.9|5858.9|62
1593111900000|2020-06-25 19:05:00|5873.9|5870.9|5882.9|5879.9|5883.9|5880.9|5873.4|5870.4|150
1593112200000|2020-06-25 19:10:00|5883.4|5880.4|5878.9|5875.9|5884.4|5881.4|5877.9|5874.9|51
1593112500000|2020-06-25 19:15:00|5878.4|5875.4|5883.4|5880.4|5884.9|5881.9|5878.4|5875.4|47
1593112800000|2020-06-25 19:20:00|5882.9|5879.9|5887.9|5884.9|5891.9|5888.9|5882.9|5879.9|165
1593113100000|2020-06-25 19:25:00|5887.4|5884.4|5893.9|5890.9|5896.9|5893.9|5886.9|5883.9|192
1593113400000|2020-06-25 19:30:00|5894.4|5891.4|5895.9|5892.9|5898.9|5895.9|5888.4|5885.4|106
1593113700000|2020-06-25 19:35:00|5896.4|5893.4|5889.4|5886.4|5897.4|5894.4|5887.9|5884.9|60
1593114000000|2020-06-25 19:40:00|5889.9|5886.9|5887.9|5884.9|5891.4|5888.4|5885.9|5882.9|111
1593114300000|2020-06-25 19:45:00|5887.4|5884.4|5894.9|5891.9|5896.9|5893.9|5886.9|5883.9|268
1593114600000|2020-06-25 19:50:00|5895.4|5892.4|5907.9|5904.9|5907.9|5904.9|5892.9|5889.9|382
1593114900000|2020-06-25 19:55:00|5907.4|5904.4|5906.4|5903.4|5910.9|5907.9|5903.9|5900.9|338
1593115200000|2020-06-25 20:00:00|5906.9|5903.9|5911.9|5908.9|5912.4|5909.4|5904.9|5901.9|63
1593115500000|2020-06-25 20:05:00|5912.4|5909.4|5910.9|5907.9|5913.9|5910.9|5910.9|5907.9|26
1593115800000|2020-06-25 20:10:00|5909.9|5906.9|5904.9|5901.9|5909.9|5906.9|5903.9|5900.9|25
1593116100000|2020-06-25 20:15:00|5905.9|5902.9|5905.4|5902.4|5905.9|5902.9|5904.9|5901.9|21
1593116400000|2020-06-25 20:20:00|5904.9|5901.9|5903.9|5900.9|5904.9|5901.9|5903.4|5900.4|24
1593116700000|2020-06-25 20:25:00|5903.4|5900.4|5903.4|5900.4|5903.4|5900.4|5902.9|5899.9|33
1593117000000|2020-06-25 20:30:00|5902.9|5899.9|5895.9|5892.9|5902.9|5899.9|5895.4|5892.4|96
1593117300000|2020-06-25 20:35:00|5895.4|5892.4|5896.9|5893.9|5897.9|5894.9|5895.4|5892.4|25
1593117600000|2020-06-25 20:40:00|5897.4|5894.4|5898.4|5895.4|5898.9|5895.9|5896.9|5893.9|18
1593117900000|2020-06-25 20:45:00|5898.9|5895.9|5898.9|5895.9|5898.9|5895.9|5897.9|5894.9|27
1593118200000|2020-06-25 20:50:00|5898.4|5895.4|5893.9|5890.9|5898.9|5895.9|5893.9|5890.9|110
1593118500000|2020-06-25 20:55:00|5894.4|5891.4|5897.4|5894.4|5898.9|5895.9|5894.4|5891.4|23
1593118800000|2020-06-25 21:00:00|5897.8|5893.8|5896|5892|5897.8|5893.8|5895.7|5891.7|0
1593119100000|2020-06-25 21:05:00|5896.1|5892.1|5895.9|5891.9|5896.8|5892.8|5895.7|5891.7|0
1593119400000|2020-06-25 21:10:00|5895.8|5891.8|5895.4|5891.4|5896.2|5892.2|5895.3|5891.3|0
1593119700000|2020-06-25 21:15:00|5895.5|5891.5|5894.2|5890.2|5895.5|5891.5|5894.2|5890.2|0
1593120000000|2020-06-25 21:20:00|5894.3|5890.3|5894.2|5890.2|5894.5|5890.5|5894.2|5890.2|0
1593120300000|2020-06-25 21:25:00|5894.1|5890.1|5894.2|5890.2|5894.4|5890.4|5894|5890|0
1593120600000|2020-06-25 21:30:00|5894|5890|5894.1|5890.1|5894.2|5890.2|5893.9|5889.9|0
1593120900000|2020-06-25 21:35:00|5894.2|5890.2|5894.4|5890.4|5894.5|5890.5|5894.2|5890.2|0
1593121200000|2020-06-25 21:40:00|5894.3|5890.3|5894.1|5890.1|5894.4|5890.4|5894.1|5890.1|0
1593121500000|2020-06-25 21:45:00|5894.2|5890.2|5894.1|5890.1|5894.3|5890.3|5894.1|5890.1|0
1593121800000|2020-06-25 21:50:00|5894|5890|5893.7|5889.7|5894|5890|5893.7|5889.7|0
1593122100000|2020-06-25 21:55:00|5893.8|5889.8|5896|5892|5897.3|5893.3|5892|5888|0
1593122400000|2020-06-25 22:00:00|5894.7|5890.7|5897.4|5893.4|5899.7|5895.7|5892.3|5888.3|0
1593122700000|2020-06-25 22:05:00|5897.6|5893.6|5895.7|5891.7|5898.7|5894.7|5892.9|5888.9|0
1593123000000|2020-06-25 22:10:00|5895.6|5891.6|5896.3|5892.3|5896.9|5892.9|5892.9|5888.9|0
1593123300000|2020-06-25 22:15:00|5896.8|5892.8|5894.8|5890.8|5896.8|5892.8|5891.5|5887.5|0
1593123600000|2020-06-25 22:20:00|5895|5891|5899.7|5895.7|5899.7|5895.7|5893.5|5889.5|0
1593123900000|2020-06-25 22:25:00|5899.3|5895.3|5900|5896|5902|5898|5899.3|5895.3|0
1593124200000|2020-06-25 22:30:00|5899.5|5895.5|5893.2|5889.2|5899.5|5895.5|5892.6|5888.6|0
1593124500000|2020-06-25 22:35:00|5893.5|5889.5|5888.3|5884.3|5895.6|5891.6|5888.3|5884.3|0
1593124800000|2020-06-25 22:40:00|5888.2|5884.2|5889.9|5885.9|5892|5888|5888.1|5884.1|0
1593125100000|2020-06-25 22:45:00|5890.1|5886.1|5890|5886|5890.8|5886.8|5887.6|5883.6|0
1593125400000|2020-06-25 22:50:00|5890.4|5886.4|5893.8|5889.8|5895.1|5891.1|5890.4|5886.4|0
1593125700000|2020-06-25 22:55:00|5894|5890|5894.9|5890.9|5895.8|5891.8|5893.2|5889.2|0
1593126000000|2020-06-25 23:00:00|5894.4|5890.4|5892.9|5888.9|5895.7|5891.7|5892.3|5888.3|0
1593126300000|2020-06-25 23:05:00|5893.7|5889.7|5892.7|5888.7|5895.3|5891.3|5891|5887|0
1593126600000|2020-06-25 23:10:00|5893.1|5889.1|5892.8|5888.8|5895.7|5891.7|5892.4|5888.4|0
1593126900000|2020-06-25 23:15:00|5892.4|5888.4|5893.2|5889.2|5894.5|5890.5|5892.4|5888.4|0
1593127200000|2020-06-25 23:20:00|5892.8|5888.8|5903.6|5899.6|5904|5900|5892.4|5888.4|0
1593127500000|2020-06-25 23:25:00|5903.3|5899.3|5903.7|5899.7|5906.4|5902.4|5902.8|5898.8|0
1593127800000|2020-06-25 23:30:00|5904.1|5900.1|5900|5896|5906.3|5902.3|5899.6|5895.6|0
1593128100000|2020-06-25 23:35:00|5900.1|5896.1|5900.9|5896.9|5901.4|5897.4|5899.1|5895.1|0
1593128400000|2020-06-25 23:40:00|5900.5|5896.5|5903.5|5899.5|5903.5|5899.5|5900.5|5896.5|0
1593128700000|2020-06-25 23:45:00|5903.9|5899.9|5898.6|5894.6|5904.8|5900.8|5895.1|5891.1|0
1593129000000|2020-06-25 23:50:00|5896.5|5894.5|5895.5|5893.5|5905.5|5903.5|5894.5|5892.5|864
1593129300000|2020-06-25 23:55:00|5894.5|5892.5|5891.5|5889.5|5900|5898|5891|5889|194
1593129600000|2020-06-26 00:00:00|5890.5|5888.5|5880|5879|5894|5893|5876.5|5875.5|867
1593129900000|2020-06-26 00:05:00|5879|5878|5893|5892|5894|5893|5877.5|5876.5|526
1593130200000|2020-06-26 00:10:00|5889|5888|5891|5890|5901|5900|5886.5|5885.5|830
1593130500000|2020-06-26 00:15:00|5890|5889|5901.5|5900.5|5902.5|5901.5|5890|5889|543
1593130800000|2020-06-26 00:20:00|5900.5|5899.5|5897.5|5896.5|5905|5904|5891.5|5890.5|638
1593131100000|2020-06-26 00:25:00|5898|5897|5890.5|5889.5|5899.5|5898.5|5889|5888|405
1593131400000|2020-06-26 00:30:00|5891.5|5890.5|5885.5|5884.5|5895.5|5894.5|5879.5|5878.5|507
1593131700000|2020-06-26 00:35:00|5885|5884|5887|5886|5887.5|5886.5|5878.5|5877.5|321
1593132000000|2020-06-26 00:40:00|5887.5|5886.5|5890.5|5889.5|5893.5|5892.5|5884.5|5883.5|235
1593132300000|2020-06-26 00:45:00|5891.5|5890.5|5894|5893|5894.5|5893.5|5886.5|5885.5|323
1593132600000|2020-06-26 00:50:00|5893.5|5892.5|5901.5|5900.5|5902.5|5901.5|5891|5890|288
1593132900000|2020-06-26 00:55:00|5902.5|5901.5|5907.5|5906.5|5908.5|5907.5|5899.5|5898.5|572
1593133200000|2020-06-26 01:00:00|5907|5906|5895.5|5894.5|5908|5907|5895|5894|301
1593133500000|2020-06-26 01:05:00|5896.5|5895.5|5892.5|5891.5|5906.5|5905.5|5892|5891|510
1593133800000|2020-06-26 01:10:00|5893|5892|5896.5|5895.5|5899.5|5898.5|5892.5|5891.5|366
1593134100000|2020-06-26 01:15:00|5897.5|5896.5|5891.5|5890.5|5899|5898|5891|5890|481
1593134400000|2020-06-26 01:20:00|5892|5891|5897.5|5896.5|5897.5|5896.5|5888.5|5887.5|273
1593134700000|2020-06-26 01:25:00|5898|5897|5892.5|5891.5|5901|5900|5891|5890|314
1593135000000|2020-06-26 01:30:00|5893|5892|5889|5888|5895.5|5894.5|5883.5|5882.5|274
1593135300000|2020-06-26 01:35:00|5889.5|5888.5|5882.5|5881.5|5889.5|5888.5|5880.5|5879.5|306
1593135600000|2020-06-26 01:40:00|5883|5882|5876.5|5875.5|5886|5885|5875.5|5874.5|563
1593135900000|2020-06-26 01:45:00|5878|5877|5889.5|5888.5|5889.5|5888.5|5876.5|5875.5|432
1593136200000|2020-06-26 01:50:00|5890|5889|5897.5|5896.5|5900.5|5899.5|5888.5|5887.5|646
1593136500000|2020-06-26 01:55:00|5897|5896|5900.5|5899.5|5901.5|5900.5|5897|5896|288
1593136800000|2020-06-26 02:00:00|5901.5|5900.5|5903.5|5902.5|5905.5|5904.5|5900.5|5899.5|293
1593137100000|2020-06-26 02:05:00|5904|5903|5906.5|5905.5|5910.5|5909.5|5902.5|5901.5|515
1593137400000|2020-06-26 02:10:00|5906|5905|5905|5904|5908.5|5907.5|5903.5|5902.5|176
1593137700000|2020-06-26 02:15:00|5904.5|5903.5|5895.5|5894.5|5905.5|5904.5|5895|5894|230
1593138000000|2020-06-26 02:20:00|5896|5895|5889.5|5888.5|5898.5|5897.5|5888.5|5887.5|280
1593138300000|2020-06-26 02:25:00|5890|5889|5888.5|5887.5|5892|5891|5888.5|5887.5|210
1593138600000|2020-06-26 02:30:00|5887.5|5886.5|5887|5886|5890|5889|5883.5|5882.5|253
1593138900000|2020-06-26 02:35:00|5886.5|5885.5|5885.5|5884.5|5888.5|5887.5|5883.5|5882.5|128
1593139200000|2020-06-26 02:40:00|5886|5885|5884.5|5883.5|5892|5891|5883.5|5882.5|159
1593139500000|2020-06-26 02:45:00|5885|5884|5887.5|5886.5|5890|5889|5885|5884|91
1593139800000|2020-06-26 02:50:00|5888|5887|5884.5|5883.5|5888|5887|5883.5|5882.5|130
1593140100000|2020-06-26 02:55:00|5884|5883|5876.5|5875.5|5886.5|5885.5|5876.5|5875.5|244
1593140400000|2020-06-26 03:00:00|5877.5|5876.5|5880.5|5879.5|5881.5|5880.5|5873|5872|302
1593140700000|2020-06-26 03:05:00|5880|5879|5880.5|5879.5|5881.5|5880.5|5878.5|5877.5|152
1593141000000|2020-06-26 03:10:00|5880|5879|5871|5870|5881.5|5880.5|5871|5870|218
1593141300000|2020-06-26 03:15:00|5870.5|5869.5|5871.5|5870.5|5875.5|5874.5|5870.5|5869.5|160
1593141600000|2020-06-26 03:20:00|5872|5871|5875|5874|5875.5|5874.5|5870.5|5869.5|123
1593141900000|2020-06-26 03:25:00|5875.5|5874.5|5878.5|5877.5|5880.5|5879.5|5875.5|5874.5|167
1593142200000|2020-06-26 03:30:00|5879|5878|5889.5|5888.5|5890|5889|5878.5|5877.5|212
1593142500000|2020-06-26 03:35:00|5890|5889|5887.5|5886.5|5891.5|5890.5|5886.5|5885.5|187
1593142800000|2020-06-26 03:40:00|5886.5|5885.5|5890.5|5889.5|5890.5|5889.5|5886.5|5885.5|156
1593143100000|2020-06-26 03:45:00|5889.5|5888.5|5893.5|5892.5|5894|5893|5889.5|5888.5|206
1593143400000|2020-06-26 03:50:00|5894.5|5893.5|5896|5895|5896.5|5895.5|5893|5892|213
1593143700000|2020-06-26 03:55:00|5896.5|5895.5|5903.5|5902.5|5903.5|5902.5|5895.5|5894.5|251
1593144000000|2020-06-26 04:00:00|5904.5|5903.5|5909.5|5908.5|5911.5|5910.5|5904.5|5903.5|398
1593144300000|2020-06-26 04:05:00|5910|5909|5916|5915|5916.5|5915.5|5909.5|5908.5|367
1593144600000|2020-06-26 04:10:00|5916.5|5915.5|5917.5|5916.5|5918.5|5917.5|5914.5|5913.5|293
1593144900000|2020-06-26 04:15:00|5918.5|5917.5|5925.5|5924.5|5926.5|5925.5|5917.5|5916.5|357
1593145200000|2020-06-26 04:20:00|5926|5925|5930.5|5929.5|5931.5|5930.5|5925.5|5924.5|493
1593145500000|2020-06-26 04:25:00|5931|5930|5933.5|5932.5|5934.5|5933.5|5930.5|5929.5|276
1593145800000|2020-06-26 04:30:00|5934.5|5933.5|5929.5|5928.5|5935.5|5934.5|5929.5|5928.5|342
1593146100000|2020-06-26 04:35:00|5930|5929|5930.5|5929.5|5935.5|5934.5|5930|5929|322
1593146400000|2020-06-26 04:40:00|5931|5930|5935.5|5934.5|5935.5|5934.5|5929.5|5928.5|252
1593146700000|2020-06-26 04:45:00|5936.5|5935.5|5929.5|5928.5|5939.5|5938.5|5928.5|5927.5|401
1593147000000|2020-06-26 04:50:00|5929|5928|5927|5926|5932.5|5931.5|5923.5|5922.5|346
1593147300000|2020-06-26 04:55:00|5927.5|5926.5|5924.5|5923.5|5928.5|5927.5|5923.5|5922.5|282
1593147600000|2020-06-26 05:00:00|5925.5|5924.5|5934.5|5933.5|5936.5|5935.5|5924.5|5923.5|416
1593147900000|2020-06-26 05:05:00|5935|5934|5930.5|5929.5|5935.5|5934.5|5930.5|5929.5|190
1593148200000|2020-06-26 05:10:00|5931.5|5930.5|5932.5|5931.5|5934.5|5933.5|5930.5|5929.5|275
1593148500000|2020-06-26 05:15:00|5933|5932|5929.5|5928.5|5933|5932|5926.5|5925.5|225
1593148800000|2020-06-26 05:20:00|5930.5|5929.5|5933|5932|5933|5932|5928.5|5927.5|200
1593149100000|2020-06-26 05:25:00|5933.5|5932.5|5928.5|5927.5|5935.5|5934.5|5927.5|5926.5|260
1593149400000|2020-06-26 05:30:00|5929|5928|5930.5|5929.5|5931.5|5930.5|5927.5|5926.5|246
1593149700000|2020-06-26 05:35:00|5929.5|5928.5|5925.5|5924.5|5930.5|5929.5|5924.5|5923.5|416
1593150000000|2020-06-26 05:40:00|5925|5924|5924|5923|5930.5|5929.5|5923.5|5922.5|432
1593150300000|2020-06-26 05:45:00|5924.5|5923.5|5932|5931|5932.5|5931.5|5924.5|5923.5|428
1593150600000|2020-06-26 05:50:00|5932.5|5931.5|5924.5|5923.5|5933.5|5932.5|5923.5|5922.5|383
1593150900000|2020-06-26 05:55:00|5924|5923|5927.5|5926.5|5928.5|5927.5|5922.5|5921.5|578
1593151200000|2020-06-26 06:00:00|5928|5927|5918.9|5916.9|5928|5927|5908.9|5906.9|672
1593151500000|2020-06-26 06:05:00|5919.4|5917.4|5922.4|5920.4|5924.4|5922.4|5915.4|5913.4|1754
1593151800000|2020-06-26 06:10:00|5923.4|5921.4|5914.4|5912.4|5923.4|5921.4|5913.4|5911.4|1270
1593152100000|2020-06-26 06:15:00|5913.9|5911.9|5915.4|5913.4|5917.4|5915.4|5909.4|5907.4|981
1593152400000|2020-06-26 06:20:00|5916.4|5914.4|5910.9|5908.9|5918.9|5916.9|5910.4|5908.4|522
1593152700000|2020-06-26 06:25:00|5910.4|5908.4|5908.4|5906.4|5915.4|5913.4|5907.4|5905.4|528
1593153000000|2020-06-26 06:30:00|5909.8|5905.8|5915.9|5911.9|5916.5|5912.5|5908.1|5904.1|0
1593153300000|2020-06-26 06:35:00|5915.5|5911.5|5915|5911|5916.2|5912.2|5914.3|5910.3|0
1593153600000|2020-06-26 06:40:00|5915.8|5911.8|5918.7|5914.7|5919.1|5915.1|5913.6|5909.6|0
1593153900000|2020-06-26 06:45:00|5918.3|5914.3|5917.5|5913.5|5919.5|5915.5|5917.5|5913.5|0
1593154200000|2020-06-26 06:50:00|5917.1|5913.1|5919.7|5915.7|5920.1|5916.1|5914.3|5910.3|0
1593154500000|2020-06-26 06:55:00|5919.5|5915.5|5914|5910|5920|5916|5914|5910|0
1593154800000|2020-06-26 07:00:00|5913.4|5909.4|5916.6|5912.6|5920.4|5916.4|5912|5908|0
1593155100000|2020-06-26 07:05:00|5916.8|5912.8|5915.8|5911.8|5918.7|5914.7|5914.2|5910.2|0
1593155400000|2020-06-26 07:10:00|5904.4|5901.4|5896.9|5893.9|5909.9|5906.9|5894.9|5891.9|345
1593155700000|2020-06-26 07:15:00|5896.4|5893.4|5895.4|5892.4|5900.9|5897.9|5894.9|5891.9|144
1593156000000|2020-06-26 07:20:00|5894.9|5891.9|5897.4|5894.4|5901.9|5898.9|5892.4|5889.4|130
1593156300000|2020-06-26 07:25:00|5897.9|5894.9|5903.4|5900.4|5903.9|5900.9|5893.9|5890.9|118
1593156600000|2020-06-26 07:30:00|5903.9|5900.9|5903.9|5900.9|5904.4|5901.4|5901.9|5898.9|19
1593156900000|2020-06-26 07:35:00|5903.4|5900.4|5900.9|5897.9|5904.4|5901.4|5900.9|5897.9|86
1593157200000|2020-06-26 07:40:00|5901.4|5898.4|5902.9|5899.9|5903.4|5900.4|5897.4|5894.4|47
1593157500000|2020-06-26 07:45:00|5903.4|5900.4|5905.4|5902.4|5907.9|5904.9|5902.9|5899.9|43
1593157800000|2020-06-26 07:50:00|5904.9|5901.9|5901.9|5898.9|5906.9|5903.9|5900.9|5897.9|63
1593158100000|2020-06-26 07:55:00|5902.4|5899.4|5902.4|5899.4|5903.9|5900.9|5899.9|5896.9|27
1593158400000|2020-06-26 08:00:00|5902.9|5899.9|5893.9|5890.9|5903.9|5900.9|5892.9|5889.9|106
1593158700000|2020-06-26 08:05:00|5893.4|5890.4|5887.9|5884.9|5895.4|5892.4|5887.9|5884.9|125
1593159000000|2020-06-26 08:10:00|5888.4|5885.4|5886.9|5883.9|5889.4|5886.4|5883.9|5880.9|122
1593159300000|2020-06-26 08:15:00|5886.4|5883.4|5888.9|5885.9|5890.9|5887.9|5882.4|5879.4|119
1593159600000|2020-06-26 08:20:00|5889.4|5886.4|5892.9|5889.9|5892.9|5889.9|5888.9|5885.9|61
1593159900000|2020-06-26 08:25:00|5892.4|5889.4|5891.9|5888.9|5893.9|5890.9|5889.9|5886.9|32
1593160200000|2020-06-26 08:30:00|5891.4|5888.4|5895.9|5892.9|5895.9|5892.9|5889.9|5886.9|28
1593160500000|2020-06-26 08:35:00|5896.4|5893.4|5900.9|5897.9|5900.9|5897.9|5895.9|5892.9|47
1593160800000|2020-06-26 08:40:00|5900.4|5897.4|5905.9|5902.9|5905.9|5902.9|5900.4|5897.4|52
1593161100000|2020-06-26 08:45:00|5906.9|5903.9|5910.9|5907.9|5912.4|5909.4|5905.9|5902.9|171
1593161400000|2020-06-26 08:50:00|5909.9|5906.9|5911.9|5908.9|5911.9|5908.9|5905.9|5902.9|41
1593161700000|2020-06-26 08:55:00|5911.4|5908.4|5910.4|5907.4|5913.9|5910.9|5909.9|5906.9|34
1593162000000|2020-06-26 09:00:00|5910.9|5907.9|5908.9|5905.9|5911.9|5908.9|5907.9|5904.9|25
1593162300000|2020-06-26 09:05:00|5909.4|5906.4|5911.9|5908.9|5911.9|5908.9|5907.4|5904.4|52
1593162600000|2020-06-26 09:10:00|5912.9|5909.9|5914.9|5911.9|5917.9|5914.9|5912.4|5909.4|110
1593162900000|2020-06-26 09:15:00|5914.4|5911.4|5915.9|5912.9|5918.9|5915.9|5912.9|5909.9|42
1593163200000|2020-06-26 09:20:00|5916.4|5913.4|5916.9|5913.9|5919.4|5916.4|5914.9|5911.9|35
1593163500000|2020-06-26 09:25:00|5916.4|5913.4|5906.4|5903.4|5916.9|5913.9|5905.9|5902.9|211
1593163800000|2020-06-26 09:30:00|5905.9|5902.9|5912.9|5909.9|5913.9|5910.9|5904.9|5901.9|191
1593164100000|2020-06-26 09:35:00|5912.4|5909.4|5906.9|5903.9|5912.9|5909.9|5905.9|5902.9|132
1593164400000|2020-06-26 09:40:00|5907.4|5904.4|5904.9|5901.9|5907.4|5904.4|5903.9|5900.9|157
1593164700000|2020-06-26 09:45:00|5905.4|5902.4|5904.9|5901.9|5907.9|5904.9|5902.4|5899.4|180
1593165000000|2020-06-26 09:50:00|5903.9|5900.9|5898.9|5895.9|5904.9|5901.9|5897.4|5894.4|185
1593165300000|2020-06-26 09:55:00|5899.4|5896.4|5902.9|5899.9|5903.9|5900.9|5897.9|5894.9|204
1593165600000|2020-06-26 10:00:00|5903.4|5900.4|5903.9|5900.9|5907.9|5904.9|5901.4|5898.4|162
1593165900000|2020-06-26 10:05:00|5905.4|5902.4|5903.9|5900.9|5909.9|5906.9|5903.9|5900.9|215
1593166200000|2020-06-26 10:10:00|5904.4|5901.4|5902.9|5899.9|5905.4|5902.4|5901.9|5898.9|143
1593166500000|2020-06-26 10:15:00|5902.4|5899.4|5898.4|5895.4|5904.4|5901.4|5897.9|5894.9|140
1593166800000|2020-06-26 10:20:00|5897.9|5894.9|5895.9|5892.9|5898.9|5895.9|5894.9|5891.9|155
1593167100000|2020-06-26 10:25:00|5894.9|5891.9|5900.4|5897.4|5903.9|5900.9|5893.9|5890.9|205
1593167400000|2020-06-26 10:30:00|5900.9|5897.9|5897.9|5894.9|5900.9|5897.9|5896.9|5893.9|168
1593167700000|2020-06-26 10:35:00|5897.4|5894.4|5894.4|5891.4|5900.9|5897.9|5894.4|5891.4|167
1593168000000|2020-06-26 10:40:00|5894.9|5891.9|5895.9|5892.9|5897.9|5894.9|5892.9|5889.9|148
1593168300000|2020-06-26 10:45:00|5896.4|5893.4|5893.9|5890.9|5896.4|5893.4|5893.9|5890.9|135
1593168600000|2020-06-26 10:50:00|5894.9|5891.9|5895.4|5892.4|5899.9|5896.9|5893.9|5890.9|155
1593168900000|2020-06-26 10:55:00|5895.9|5892.9|5896.9|5893.9|5897.9|5894.9|5894.9|5891.9|127
1593169200000|2020-06-26 11:00:00|5896.4|5893.4|5902.9|5899.9|5903.9|5900.9|5895.9|5892.9|70
1593169500000|2020-06-26 11:05:00|5903.4|5900.4|5906.9|5903.9|5908.9|5905.9|5903.4|5900.4|55
1593169800000|2020-06-26 11:10:00|5907.9|5904.9|5904.4|5901.4|5908.4|5905.4|5903.9|5900.9|26
1593170100000|2020-06-26 11:15:00|5904.9|5901.9|5903.9|5900.9|5904.9|5901.9|5902.4|5899.4|17
1593170400000|2020-06-26 11:20:00|5904.4|5901.4|5899.9|5896.9|5904.9|5901.9|5898.9|5895.9|17
1593170700000|2020-06-26 11:25:00|5899.4|5896.4|5900.9|5897.9|5901.9|5898.9|5898.4|5895.4|45
1593171000000|2020-06-26 11:30:00|5901.9|5898.9|5899.9|5896.9|5901.9|5898.9|5897.4|5894.4|32
1593171300000|2020-06-26 11:35:00|5899.4|5896.4|5902.9|5899.9|5902.9|5899.9|5899.4|5896.4|59
1593171600000|2020-06-26 11:40:00|5903.4|5900.4|5905.9|5902.9|5908.9|5905.9|5903.4|5900.4|49
1593171900000|2020-06-26 11:45:00|5905.4|5902.4|5899.9|5896.9|5907.9|5904.9|5899.4|5896.4|44
1593172200000|2020-06-26 11:50:00|5900.4|5897.4|5898.9|5895.9|5901.4|5898.4|5897.9|5894.9|23
1593172500000|2020-06-26 11:55:00|5899.4|5896.4|5900.9|5897.9|5901.9|5898.9|5898.4|5895.4|26
1593172800000|2020-06-26 12:00:00|5901.4|5898.4|5902.9|5899.9|5903.4|5900.4|5899.9|5896.9|43
1593173100000|2020-06-26 12:05:00|5903.9|5900.9|5900.9|5897.9|5903.9|5900.9|5897.4|5894.4|27
1593173400000|2020-06-26 12:10:00|5899.9|5896.9|5895.4|5892.4|5899.9|5896.9|5893.4|5890.4|40
1593173700000|2020-06-26 12:15:00|5895.9|5892.9|5900.9|5897.9|5901.9|5898.9|5894.9|5891.9|31
1593174000000|2020-06-26 12:20:00|5901.4|5898.4|5900.4|5897.4|5902.4|5899.4|5898.4|5895.4|26
1593174300000|2020-06-26 12:25:00|5899.9|5896.9|5903.9|5900.9|5904.9|5901.9|5898.9|5895.9|35
1593174600000|2020-06-26 12:30:00|5902.9|5899.9|5904.4|5901.4|5908.4|5905.4|5902.9|5899.9|43
1593174900000|2020-06-26 12:35:00|5903.9|5900.9|5898.9|5895.9|5903.9|5900.9|5897.9|5894.9|28
1593175200000|2020-06-26 12:40:00|5897.9|5894.9|5898.9|5895.9|5901.4|5898.4|5896.4|5893.4|25
1593175500000|2020-06-26 12:45:00|5899.4|5896.4|5897.9|5894.9|5899.9|5896.9|5896.9|5893.9|29
1593175800000|2020-06-26 12:50:00|5898.4|5895.4|5891.9|5888.9|5899.9|5896.9|5891.9|5888.9|86
1593176100000|2020-06-26 12:55:00|5892.4|5889.4|5892.9|5889.9|5893.4|5890.4|5889.4|5886.4|86
1593176400000|2020-06-26 13:00:00|5892.4|5889.4|5894.4|5891.4|5894.9|5891.9|5889.9|5886.9|41
1593176700000|2020-06-26 13:05:00|5894.9|5891.9|5897.9|5894.9|5898.4|5895.4|5893.9|5890.9|19
1593177000000|2020-06-26 13:10:00|5897.4|5894.4|5898.9|5895.9|5899.9|5896.9|5896.4|5893.4|30
1593177300000|2020-06-26 13:15:00|5897.9|5894.9|5896.4|5893.4|5899.9|5896.9|5895.9|5892.9|37
1593177600000|2020-06-26 13:20:00|5895.9|5892.9|5897.9|5894.9|5899.9|5896.9|5895.9|5892.9|15
1593177900000|2020-06-26 13:25:00|5898.4|5895.4|5900.4|5897.4|5902.4|5899.4|5896.9|5893.9|25
1593178200000|2020-06-26 13:30:00|5899.9|5896.9|5895.4|5892.4|5901.9|5898.9|5889.4|5886.4|226
1593178500000|2020-06-26 13:35:00|5894.9|5891.9|5894.9|5891.9|5902.9|5899.9|5889.9|5886.9|120
1593178800000|2020-06-26 13:40:00|5893.9|5890.9|5884.9|5881.9|5895.4|5892.4|5883.9|5880.9|163
1593179100000|2020-06-26 13:45:00|5883.9|5880.9|5892.9|5889.9|5892.9|5889.9|5880.9|5877.9|135
1593179400000|2020-06-26 13:50:00|5892.4|5889.4|5892.9|5889.9|5892.9|5889.9|5882.4|5879.4|200
1593179700000|2020-06-26 13:55:00|5892.4|5889.4|5896.4|5893.4|5896.9|5893.9|5885.4|5882.4|219
1593180000000|2020-06-26 14:00:00|5895.9|5892.9|5878.9|5875.9|5895.9|5892.9|5878.4|5875.4|220
1593180300000|2020-06-26 14:05:00|5879.4|5876.4|5881.4|5878.4|5886.9|5883.9|5877.9|5874.9|78
1593180600000|2020-06-26 14:10:00|5881.9|5878.9|5871.4|5868.4|5882.4|5879.4|5868.9|5865.9|147
1593180900000|2020-06-26 14:15:00|5870.9|5867.9|5863.9|5860.9|5870.9|5867.9|5860.9|5857.9|141
1593181200000|2020-06-26 14:20:00|5864.9|5861.9|5860.9|5857.9|5864.9|5861.9|5853.9|5850.9|280
1593181500000|2020-06-26 14:25:00|5861.9|5858.9|5856.9|5853.9|5864.9|5861.9|5852.4|5849.4|161
1593181800000|2020-06-26 14:30:00|5855.9|5852.9|5847.4|5844.4|5860.4|5857.4|5844.9|5841.9|326
1593182100000|2020-06-26 14:35:00|5847.9|5844.9|5841.4|5838.4|5850.4|5847.4|5841.4|5838.4|172
1593182400000|2020-06-26 14:40:00|5841.9|5838.9|5846.4|5843.4|5849.9|5846.9|5838.9|5835.9|170
1593182700000|2020-06-26 14:45:00|5845.9|5842.9|5840.9|5837.9|5848.4|5845.4|5838.9|5835.9|128
1593183000000|2020-06-26 14:50:00|5841.9|5838.9|5841.9|5838.9|5850.4|5847.4|5833.9|5830.9|210
1593183300000|2020-06-26 14:55:00|5841.4|5838.4|5841.9|5838.9|5847.9|5844.9|5834.9|5831.9|261
1593183600000|2020-06-26 15:00:00|5842.9|5839.9|5849.4|5846.4|5849.9|5846.9|5842.4|5839.4|111
1593183900000|2020-06-26 15:05:00|5848.9|5845.9|5850.9|5847.9|5854.9|5851.9|5845.9|5842.9|92
1593184200000|2020-06-26 15:10:00|5850.4|5847.4|5846.9|5843.9|5850.4|5847.4|5844.4|5841.4|103
1593184500000|2020-06-26 15:15:00|5845.9|5842.9|5838.9|5835.9|5845.9|5842.9|5837.9|5834.9|123
1593184800000|2020-06-26 15:20:00|5839.4|5836.4|5844.9|5841.9|5846.9|5843.9|5837.4|5834.4|82
1593185100000|2020-06-26 15:25:00|5845.4|5842.4|5843.9|5840.9|5846.9|5843.9|5838.9|5835.9|67
1593185400000|2020-06-26 15:30:00|5844.9|5841.9|5840.4|5837.4|5850.9|5847.9|5837.9|5834.9|95
1593185700000|2020-06-26 15:35:00|5840.9|5837.9|5850.9|5847.9|5851.9|5848.9|5838.9|5835.9|61
1593186000000|2020-06-26 15:40:00|5851.4|5848.4|5847.4|5844.4|5852.4|5849.4|5844.9|5841.9|35
1593186300000|2020-06-26 15:45:00|5846.9|5843.9|5850.4|5847.4|5850.9|5847.9|5844.4|5841.4|31
1593186600000|2020-06-26 15:50:00|5850.9|5847.9|5845.9|5842.9|5851.4|5848.4|5845.9|5842.9|12
1593186900000|2020-06-26 15:55:00|5846.9|5843.9|5851.4|5848.4|5855.9|5852.9|5846.4|5843.4|56
1593187200000|2020-06-26 16:00:00|5851.9|5848.9|5844.9|5841.9|5851.9|5848.9|5841.4|5838.4|44
1593187500000|2020-06-26 16:05:00|5845.4|5842.4|5841.4|5838.4|5845.9|5842.9|5839.4|5836.4|44
1593187800000|2020-06-26 16:10:00|5841.9|5838.9|5838.9|5835.9|5844.9|5841.9|5835.9|5832.9|26
1593188100000|2020-06-26 16:15:00|5839.4|5836.4|5829.4|5826.4|5840.4|5837.4|5828.9|5825.9|40
1593188400000|2020-06-26 16:20:00|5828.9|5825.9|5839.4|5836.4|5840.4|5837.4|5824.9|5821.9|75
1593188700000|2020-06-26 16:25:00|5838.9|5835.9|5838.4|5835.4|5843.4|5840.4|5837.9|5834.9|29
1593189000000|2020-06-26 16:30:00|5837.9|5834.9|5835.4|5832.4|5838.9|5835.9|5831.9|5828.9|22
1593189300000|2020-06-26 16:35:00|5834.9|5831.9|5841.4|5838.4|5841.4|5838.4|5830.9|5827.9|52
1593189600000|2020-06-26 16:40:00|5840.9|5837.9|5833.4|5830.4|5841.4|5838.4|5830.9|5827.9|14
1593189900000|2020-06-26 16:45:00|5832.9|5829.9|5832.9|5829.9|5838.9|5835.9|5827.4|5824.4|23
1593190200000|2020-06-26 16:50:00|5833.4|5830.4|5836.4|5833.4|5837.9|5834.9|5830.9|5827.9|34
1593190500000|2020-06-26 16:55:00|5835.9|5832.9|5838.4|5835.4|5838.9|5835.9|5834.4|5831.4|38
1593190800000|2020-06-26 17:00:00|5837.9|5834.9|5840.4|5837.4|5844.4|5841.4|5834.4|5831.4|29
1593191100000|2020-06-26 17:05:00|5840.9|5837.9|5842.9|5839.9|5845.9|5842.9|5840.4|5837.4|13
1593191400000|2020-06-26 17:10:00|5842.4|5839.4|5838.4|5835.4|5842.9|5839.9|5837.4|5834.4|38
1593191700000|2020-06-26 17:15:00|5838.9|5835.9|5839.4|5836.4|5840.4|5837.4|5836.9|5833.9|20
1593192000000|2020-06-26 17:20:00|5839.9|5836.9|5841.4|5838.4|5842.9|5839.9|5836.9|5833.9|43
1593192300000|2020-06-26 17:25:00|5840.9|5837.9|5840.9|5837.9|5842.9|5839.9|5837.9|5834.9|14
1593192600000|2020-06-26 17:30:00|5841.9|5838.9|5842.9|5839.9|5842.9|5839.9|5838.9|5835.9|38
1593192900000|2020-06-26 17:35:00|5842.4|5839.4|5842.4|5839.4|5843.4|5840.4|5835.9|5832.9|87
1593193200000|2020-06-26 17:40:00|5841.9|5838.9|5838.9|5835.9|5841.9|5838.9|5838.9|5835.9|12
1593193500000|2020-06-26 17:45:00|5839.4|5836.4|5837.4|5834.4|5839.9|5836.9|5834.9|5831.9|21
1593193800000|2020-06-26 17:50:00|5837.9|5834.9|5836.4|5833.4|5839.4|5836.4|5835.4|5832.4|17
1593194100000|2020-06-26 17:55:00|5836.9|5833.9|5834.4|5831.4|5837.4|5834.4|5832.9|5829.9|16
1593194400000|2020-06-26 18:00:00|5833.9|5830.9|5837.9|5834.9|5838.4|5835.4|5832.4|5829.4|24
1593194700000|2020-06-26 18:05:00|5838.4|5835.4|5837.4|5834.4|5838.4|5835.4|5836.4|5833.4|0
1593195000000|2020-06-26 18:10:00|5837.9|5834.9|5831.4|5828.4|5840.4|5837.4|5830.9|5827.9|27
1593195300000|2020-06-26 18:15:00|5830.9|5827.9|5831.9|5828.9|5831.9|5828.9|5830.4|5827.4|6
1593195600000|2020-06-26 18:20:00|5832.9|5829.9|5831.9|5828.9|5832.9|5829.9|5831.4|5828.4|3
1593195900000|2020-06-26 18:25:00|5832.4|5829.4|5827.4|5824.4|5833.4|5830.4|5826.4|5823.4|16
1593196200000|2020-06-26 18:30:00|5827.9|5824.9|5828.4|5825.4|5830.4|5827.4|5823.4|5820.4|20
1593196500000|2020-06-26 18:35:00|5828.9|5825.9|5823.4|5820.4|5829.4|5826.4|5821.9|5818.9|37
1593196800000|2020-06-26 18:40:00|5822.9|5819.9|5823.9|5820.9|5826.9|5823.9|5822.4|5819.4|11
1593197100000|2020-06-26 18:45:00|5823.4|5820.4|5821.9|5818.9|5823.9|5820.9|5817.4|5814.4|33
1593197400000|2020-06-26 18:50:00|5822.4|5819.4|5826.4|5823.4|5827.4|5824.4|5822.4|5819.4|269
1593197700000|2020-06-26 18:55:00|5825.9|5822.9|5824.9|5821.9|5825.9|5822.9|5821.4|5818.4|26
1593198000000|2020-06-26 19:00:00|5823.9|5820.9|5824.9|5821.9|5829.4|5826.4|5823.9|5820.9|12
1593198300000|2020-06-26 19:05:00|5825.4|5822.4|5822.4|5819.4|5825.4|5822.4|5819.9|5816.9|18
1593198600000|2020-06-26 19:10:00|5821.9|5818.9|5825.4|5822.4|5825.9|5822.9|5818.9|5815.9|16
1593198900000|2020-06-26 19:15:00|5825.9|5822.9|5822.4|5819.4|5826.9|5823.9|5822.4|5819.4|24
1593199200000|2020-06-26 19:20:00|5822.9|5819.9|5820.9|5817.9|5824.4|5821.4|5820.4|5817.4|8
1593199500000|2020-06-26 19:25:00|5820.4|5817.4|5828.4|5825.4|5828.9|5825.9|5817.4|5814.4|43
1593199800000|2020-06-26 19:30:00|5827.9|5824.9|5820.9|5817.9|5828.9|5825.9|5818.9|5815.9|58
1593200100000|2020-06-26 19:35:00|5820.4|5817.4|5817.9|5814.9|5820.4|5817.4|5816.9|5813.9|24
1593200400000|2020-06-26 19:40:00|5817.4|5814.4|5832.4|5829.4|5833.4|5830.4|5815.9|5812.9|49
1593200700000|2020-06-26 19:45:00|5831.9|5828.9|5826.9|5823.9|5837.9|5834.9|5826.9|5823.9|39
1593201000000|2020-06-26 19:50:00|5827.4|5824.4|5821.9|5818.9|5829.9|5826.9|5821.9|5818.9|85
1593201300000|2020-06-26 19:55:00|5822.4|5819.4|5821.4|5818.4|5826.4|5823.4|5819.4|5816.4|129
1593201600000|2020-06-26 20:00:00|5822.9|5819.9|5834.4|5831.4|5835.9|5832.9|5822.9|5819.9|43
1593201900000|2020-06-26 20:05:00|5835.4|5832.4|5827.4|5824.4|5837.4|5834.4|5827.4|5824.4|36
1593202200000|2020-06-26 20:10:00|5827.9|5824.9|5823.4|5820.4|5829.9|5826.9|5819.9|5816.9|73
1593202500000|2020-06-26 20:15:00|5823.9|5820.9|5824.4|5821.4|5824.4|5821.4|5823.9|5820.9|5
1593202800000|2020-06-26 20:20:00|5824.9|5821.9|5823.9|5820.9|5824.9|5821.9|5823.9|5820.9|0
1593203100000|2020-06-26 20:25:00|5823.4|5820.4|5821.9|5818.9|5823.4|5820.4|5819.9|5816.9|19
1593203400000|2020-06-26 20:30:00|5820.9|5817.9|5817.9|5814.9|5820.9|5817.9|5817.9|5814.9|19
1593204000000|2020-06-26 20:40:00|5818.9|5815.9|5819.4|5816.4|5819.9|5816.9|5818.4|5815.4|3
1593204300000|2020-06-26 20:45:00|5819.9|5816.9|5815.9|5812.9|5819.9|5816.9|5814.9|5811.9|18
1593204600000|2020-06-26 20:50:00|5816.4|5813.4|5817.4|5814.4|5817.9|5814.9|5815.9|5812.9|8
1593204900000|2020-06-26 20:55:00|5815.9|5812.9|5815.9|5812.9|5818.9|5815.9|5813.9|5810.9|16
1593205200000|2020-06-26 21:00:00|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|0
1593381600000|2020-06-28 22:00:00|5789.3|5785.3|5803.7|5799.7|5809.4|5805.4|5787.3|5783.3|0
1593381900000|2020-06-28 22:05:00|5803.5|5799.5|5807.3|5803.3|5809.2|5805.2|5800|5796|0
1593382200000|2020-06-28 22:10:00|5806.8|5802.8|5809.4|5805.4|5815.1|5811.1|5805|5801|0
1593382500000|2020-06-28 22:15:00|5809|5805|5813.3|5809.3|5821.1|5817.1|5808.6|5804.6|0
1593382800000|2020-06-28 22:20:00|5813.8|5809.8|5823.8|5819.8|5824.7|5820.7|5813.5|5809.5|0
1593383100000|2020-06-28 22:25:00|5823.6|5819.6|5818.9|5814.9|5824.1|5820.1|5818.3|5814.3|0
1593383400000|2020-06-28 22:30:00|5819.1|5815.1|5822.2|5818.2|5823.7|5819.7|5818.8|5814.8|0
1593383700000|2020-06-28 22:35:00|5822.4|5818.4|5822.8|5818.8|5825.6|5821.6|5821.5|5817.5|0
1593384000000|2020-06-28 22:40:00|5822.6|5818.6|5824.1|5820.1|5829.4|5825.4|5822.3|5818.3|0
1593384300000|2020-06-28 22:45:00|5823.6|5819.6|5823.2|5819.2|5824.5|5820.5|5821.7|5817.7|0
1593384600000|2020-06-28 22:50:00|5823.4|5819.4|5820.4|5816.4|5829.2|5825.2|5820.4|5816.4|0
1593384900000|2020-06-28 22:55:00|5820.9|5816.9|5819.7|5815.7|5821.6|5817.6|5818.9|5814.9|0
1593385200000|2020-06-28 23:00:00|5819.9|5815.9|5815.7|5811.7|5823.3|5819.3|5810.2|5806.2|0
1593385500000|2020-06-28 23:05:00|5815.2|5811.2|5810.2|5806.2|5817.8|5813.8|5809.4|5805.4|0
1593385800000|2020-06-28 23:10:00|5810.7|5806.7|5818.6|5814.6|5818.6|5814.6|5810.2|5806.2|0
1593386100000|2020-06-28 23:15:00|5819|5815|5812.7|5808.7|5819|5815|5811.8|5807.8|0
1593386400000|2020-06-28 23:20:00|5813.1|5809.1|5812.7|5808.7|5815.2|5811.2|5810.8|5806.8|0
1593386700000|2020-06-28 23:25:00|5812.5|5808.5|5809.6|5805.6|5815.9|5811.9|5806.7|5802.7|0
1593387000000|2020-06-28 23:30:00|5809.3|5805.3|5814|5810|5815.2|5811.2|5808.7|5804.7|0
1593387300000|2020-06-28 23:35:00|5814.2|5810.2|5821.1|5817.1|5821.1|5817.1|5813.4|5809.4|0
1593387600000|2020-06-28 23:40:00|5821.5|5817.5|5825.8|5821.8|5829.7|5825.7|5821.1|5817.1|0
1593387900000|2020-06-28 23:45:00|5825.6|5821.6|5822.1|5818.1|5826.3|5822.3|5822.1|5818.1|0
1593388200000|2020-06-28 23:50:00|5821.9|5817.9|5833.5|5831.5|5837|5835|5821.9|5817.9|586
1593388500000|2020-06-28 23:55:00|5833|5831|5827|5825|5837|5835|5825|5823|369
1593388800000|2020-06-29 00:00:00|5825.5|5823.5|5820|5819|5832.5|5831.5|5815.5|5814.5|876
1593389100000|2020-06-29 00:05:00|5821|5820|5834.5|5833.5|5836.5|5835.5|5820|5819|854
1593389400000|2020-06-29 00:10:00|5835|5834|5834|5833|5838.5|5837.5|5824.5|5823.5|1200
1593389700000|2020-06-29 00:15:00|5833.5|5832.5|5822|5821|5835.5|5834.5|5822|5821|776
1593390000000|2020-06-29 00:20:00|5822.5|5821.5|5817.5|5816.5|5828.5|5827.5|5817|5816|622
1593390300000|2020-06-29 00:25:00|5816.5|5815.5|5816.5|5815.5|5820|5819|5813.5|5812.5|656
1593390600000|2020-06-29 00:30:00|5815.5|5814.5|5826.5|5825.5|5826.5|5825.5|5813.5|5812.5|600
1593390900000|2020-06-29 00:35:00|5827|5826|5833.5|5832.5|5835.5|5834.5|5826|5825|603
1593391200000|2020-06-29 00:40:00|5831.5|5830.5|5836.5|5835.5|5839|5838|5830|5829|479
1593391500000|2020-06-29 00:45:00|5835.5|5834.5|5843|5842|5846.5|5845.5|5835.5|5834.5|678
1593391800000|2020-06-29 00:50:00|5843.5|5842.5|5833|5832|5845.5|5844.5|5831.5|5830.5|444
1593392100000|2020-06-29 00:55:00|5832.5|5831.5|5833.5|5832.5|5838.5|5837.5|5828.5|5827.5|435
1593392400000|2020-06-29 01:00:00|5834|5833|5836.5|5835.5|5841|5840|5832|5831|321
1593392700000|2020-06-29 01:05:00|5836|5835|5835.5|5834.5|5839|5838|5831.5|5830.5|184
1593393000000|2020-06-29 01:10:00|5835|5834|5847|5846|5847|5846|5834.5|5833.5|318
1593393300000|2020-06-29 01:15:00|5847.5|5846.5|5851|5850|5855.5|5854.5|5846|5845|577
1593393600000|2020-06-29 01:20:00|5851.5|5850.5|5846.5|5845.5|5853.5|5852.5|5845|5844|414
1593393900000|2020-06-29 01:25:00|5847|5846|5854.5|5853.5|5856.5|5855.5|5845.5|5844.5|292
1593394200000|2020-06-29 01:30:00|5855.5|5854.5|5850.5|5849.5|5860.5|5859.5|5850.5|5849.5|644
1593394500000|2020-06-29 01:35:00|5851|5850|5855.5|5854.5|5856.5|5855.5|5849|5848|416
1593394800000|2020-06-29 01:40:00|5854.5|5853.5|5865|5864|5865.5|5864.5|5852|5851|565
1593395100000|2020-06-29 01:45:00|5864.5|5863.5|5866.5|5865.5|5868.5|5867.5|5862.5|5861.5|428
1593395400000|2020-06-29 01:50:00|5867.5|5866.5|5865.5|5864.5|5873.5|5872.5|5865.5|5864.5|474
1593395700000|2020-06-29 01:55:00|5866|5865|5866.5|5865.5|5870.5|5869.5|5860.5|5859.5|419
1593396000000|2020-06-29 02:00:00|5865.5|5864.5|5862.5|5861.5|5866.5|5865.5|5859.5|5858.5|487
1593396300000|2020-06-29 02:05:00|5862|5861|5864.5|5863.5|5865.5|5864.5|5858.5|5857.5|300
1593396600000|2020-06-29 02:10:00|5863.5|5862.5|5867.5|5866.5|5867.5|5866.5|5860.5|5859.5|499
1593396900000|2020-06-29 02:15:00|5866.5|5865.5|5854|5853|5867.5|5866.5|5852.5|5851.5|537
1593397200000|2020-06-29 02:20:00|5854.5|5853.5|5852.5|5851.5|5855.5|5854.5|5849.5|5848.5|252
1593397500000|2020-06-29 02:25:00|5851.5|5850.5|5844.5|5843.5|5852|5851|5844.5|5843.5|179
1593397800000|2020-06-29 02:30:00|5844|5843|5836.5|5835.5|5844|5843|5835.5|5834.5|217
1593398100000|2020-06-29 02:35:00|5837|5836|5840.5|5839.5|5840.5|5839.5|5835.5|5834.5|297
1593398400000|2020-06-29 02:40:00|5840|5839|5836.5|5835.5|5840|5839|5834.5|5833.5|338
1593398700000|2020-06-29 02:45:00|5835.5|5834.5|5840.5|5839.5|5843|5842|5835|5834|193
1593399000000|2020-06-29 02:50:00|5841|5840|5836|5835|5843.5|5842.5|5836|5835|307
1593399300000|2020-06-29 02:55:00|5836.5|5835.5|5833.5|5832.5|5836.5|5835.5|5832.5|5831.5|232
1593399600000|2020-06-29 03:00:00|5834|5833|5832|5831|5835.5|5834.5|5828|5827|515
1593399900000|2020-06-29 03:05:00|5832.5|5831.5|5828.5|5827.5|5833.5|5832.5|5827.5|5826.5|239
1593400200000|2020-06-29 03:10:00|5828|5827|5819.5|5818.5|5828|5827|5817.5|5816.5|501
1593400500000|2020-06-29 03:15:00|5820|5819|5817.5|5816.5|5820|5819|5814.5|5813.5|335
1593400800000|2020-06-29 03:20:00|5817|5816|5821.5|5820.5|5823.5|5822.5|5816.5|5815.5|323
1593401100000|2020-06-29 03:25:00|5822|5821|5817.5|5816.5|5824|5823|5816.5|5815.5|257
1593401400000|2020-06-29 03:30:00|5818|5817|5815|5814|5823.5|5822.5|5810.5|5809.5|516
1593401700000|2020-06-29 03:35:00|5815.5|5814.5|5813.5|5812.5|5816|5815|5810.5|5809.5|464
1593402000000|2020-06-29 03:40:00|5813|5812|5809.5|5808.5|5815.5|5814.5|5808.5|5807.5|382
1593402300000|2020-06-29 03:45:00|5810|5809|5808.5|5807.5|5812.5|5811.5|5808|5807|247
1593402600000|2020-06-29 03:50:00|5809.5|5808.5|5806.5|5805.5|5809.5|5808.5|5804.5|5803.5|297
1593402900000|2020-06-29 03:55:00|5807.5|5806.5|5819.5|5818.5|5822|5821|5807|5806|467
1593403200000|2020-06-29 04:00:00|5820.5|5819.5|5826.5|5825.5|5828.5|5827.5|5817|5816|317
1593403500000|2020-06-29 04:05:00|5828|5827|5829|5828|5834|5833|5826|5825|414
1593403800000|2020-06-29 04:10:00|5828.5|5827.5|5817.5|5816.5|5828.5|5827.5|5817.5|5816.5|255
1593404100000|2020-06-29 04:15:00|5818.5|5817.5|5820.5|5819.5|5822|5821|5816|5815|194
1593404400000|2020-06-29 04:20:00|5820|5819|5817.5|5816.5|5821.5|5820.5|5816.5|5815.5|204
1593404700000|2020-06-29 04:25:00|5817|5816|5821.5|5820.5|5822.5|5821.5|5816.5|5815.5|170
1593405000000|2020-06-29 04:30:00|5822|5821|5817.5|5816.5|5824.5|5823.5|5816.5|5815.5|256
1593405300000|2020-06-29 04:35:00|5817|5816|5806.5|5805.5|5817|5816|5805|5804|345
1593405600000|2020-06-29 04:40:00|5806|5805|5809.5|5808.5|5810.5|5809.5|5802|5801|403
1593405900000|2020-06-29 04:45:00|5808.5|5807.5|5806|5805|5812|5811|5804.5|5803.5|205
1593406200000|2020-06-29 04:50:00|5805.5|5804.5|5803.5|5802.5|5805.5|5804.5|5798|5797|195
1593406500000|2020-06-29 04:55:00|5804.5|5803.5|5800.5|5799.5|5805.5|5804.5|5799.5|5798.5|247
1593406800000|2020-06-29 05:00:00|5800|5799|5808.5|5807.5|5811.5|5810.5|5799.5|5798.5|368
1593407100000|2020-06-29 05:05:00|5809|5808|5818|5817|5820.5|5819.5|5808|5807|448
1593407400000|2020-06-29 05:10:00|5818.5|5817.5|5821.5|5820.5|5825.5|5824.5|5818.5|5817.5|396
1593407700000|2020-06-29 05:15:00|5822.5|5821.5|5820|5819|5822.5|5821.5|5818.5|5817.5|233
1593408000000|2020-06-29 05:20:00|5819.5|5818.5|5821.5|5820.5|5823.5|5822.5|5818.5|5817.5|282
1593408300000|2020-06-29 05:25:00|5821|5820|5828.5|5827.5|5832.5|5831.5|5820.5|5819.5|471
1593408600000|2020-06-29 05:30:00|5829|5828|5826.5|5825.5|5831.5|5830.5|5826.5|5825.5|267
1593408900000|2020-06-29 05:35:00|5825.5|5824.5|5814.5|5813.5|5825.5|5824.5|5813.5|5812.5|573
1593409200000|2020-06-29 05:40:00|5814|5813|5816.5|5815.5|5817.5|5816.5|5812|5811|583
1593409500000|2020-06-29 05:45:00|5816|5815|5814.5|5813.5|5816.5|5815.5|5810.5|5809.5|722
1593409800000|2020-06-29 05:50:00|5815|5814|5816.5|5815.5|5819.5|5818.5|5812|5811|712
1593410100000|2020-06-29 05:55:00|5816|5815|5831|5830|5832.5|5831.5|5816|5815|1145
1593410400000|2020-06-29 06:00:00|5831.5|5829.5|5829|5827|5832.5|5830.5|5818|5816|1648
1593410700000|2020-06-29 06:05:00|5828|5826|5844|5842|5846.5|5844.5|5825|5823|3026
1593411000000|2020-06-29 06:10:00|5843.5|5841.5|5845.5|5843.5|5847|5845|5838|5836|1820
1593411300000|2020-06-29 06:15:00|5846|5844|5853|5851|5856|5854|5842|5840|1320
1593411600000|2020-06-29 06:20:00|5852.5|5850.5|5860.5|5858.5|5864|5862|5852|5850|1246
1593411900000|2020-06-29 06:25:00|5861|5859|5868|5866|5870|5868|5861|5859|1250
1593412200000|2020-06-29 06:30:00|5868.6|5864.6|5859.1|5855.1|5873.8|5869.8|5858.2|5854.2|15
1593412500000|2020-06-29 06:35:00|5857.8|5853.8|5869.7|5865.7|5871.2|5867.2|5853.5|5849.5|0
1593412800000|2020-06-29 06:40:00|5869.5|5865.5|5858.6|5854.6|5871.2|5867.2|5858.6|5854.6|0
1593413100000|2020-06-29 06:45:00|5859|5855|5856.2|5852.2|5861.2|5857.2|5855.8|5851.8|0
1593413400000|2020-06-29 06:50:00|5855.8|5851.8|5857.8|5853.8|5859.6|5855.6|5852.3|5848.3|0
1593413700000|2020-06-29 06:55:00|5857.4|5853.4|5859.8|5855.8|5865.7|5861.7|5857.2|5853.2|0
1593414000000|2020-06-29 07:00:00|5860.3|5856.3|5863|5859|5870.9|5866.9|5859.4|5855.4|0
1593414300000|2020-06-29 07:05:00|5862.8|5858.8|5875|5871|5877.3|5873.3|5861.7|5857.7|0
1593414600000|2020-06-29 07:10:00|5873|5870|5881|5878|5885|5882|5872.5|5869.5|354
1593414900000|2020-06-29 07:15:00|5880.5|5877.5|5872.5|5869.5|5883.5|5880.5|5872.5|5869.5|278
1593415200000|2020-06-29 07:20:00|5873|5870|5881.5|5878.5|5881.5|5878.5|5873|5870|224
1593415500000|2020-06-29 07:25:00|5882.5|5879.5|5872.5|5869.5|5882.5|5879.5|5871.5|5868.5|148
1593415800000|2020-06-29 07:30:00|5872|5869|5869.5|5866.5|5875.5|5872.5|5868.5|5865.5|182
1593416100000|2020-06-29 07:35:00|5870|5867|5869.5|5866.5|5872.5|5869.5|5869.5|5866.5|47
1593416400000|2020-06-29 07:40:00|5869|5866|5866|5863|5871.5|5868.5|5865|5862|75
1593416700000|2020-06-29 07:45:00|5866.5|5863.5|5860.5|5857.5|5868.5|5865.5|5857.5|5854.5|156
1593417000000|2020-06-29 07:50:00|5861.5|5858.5|5866.5|5863.5|5867.5|5864.5|5859.5|5856.5|125
1593417300000|2020-06-29 07:55:00|5866|5863|5871.5|5868.5|5871.5|5868.5|5866|5863|72
1593417600000|2020-06-29 08:00:00|5870.5|5867.5|5861|5858|5870.5|5867.5|5861|5858|65
1593417900000|2020-06-29 08:05:00|5861.5|5858.5|5861.5|5858.5|5863.5|5860.5|5858|5855|56
1593418200000|2020-06-29 08:10:00|5862.5|5859.5|5853|5850|5863.5|5860.5|5851.5|5848.5|94
1593418500000|2020-06-29 08:15:00|5852.5|5849.5|5853.5|5850.5|5858|5855|5852.5|5849.5|84
1593418800000|2020-06-29 08:20:00|5853|5850|5858.5|5855.5|5859.5|5856.5|5852.5|5849.5|61
1593419100000|2020-06-29 08:25:00|5859|5856|5860.5|5857.5|5863|5860|5856.5|5853.5|88
1593419400000|2020-06-29 08:30:00|5859.5|5856.5|5861|5858|5864|5861|5858|5855|83
1593419700000|2020-06-29 08:35:00|5861.5|5858.5|5862.5|5859.5|5867|5864|5859.5|5856.5|56
1593420000000|2020-06-29 08:40:00|5861.5|5858.5|5868|5865|5870|5867|5861.5|5858.5|89
1593420300000|2020-06-29 08:45:00|5868.5|5865.5|5869|5866|5871.5|5868.5|5866.5|5863.5|72
1593420600000|2020-06-29 08:50:00|5869.5|5866.5|5870.5|5867.5|5871.5|5868.5|5868|5865|39
1593420900000|2020-06-29 08:55:00|5870|5867|5872.5|5869.5|5873.5|5870.5|5867.5|5864.5|67
1593421200000|2020-06-29 09:00:00|5871|5868|5868|5865|5872|5869|5866.5|5863.5|53
1593421500000|2020-06-29 09:05:00|5867.5|5864.5|5867.5|5864.5|5870.5|5867.5|5865.5|5862.5|58
1593421800000|2020-06-29 09:10:00|5868|5865|5873|5870|5876|5873|5867.5|5864.5|79
1593422100000|2020-06-29 09:15:00|5873.5|5870.5|5875.5|5872.5|5878.5|5875.5|5873.5|5870.5|58
1593422400000|2020-06-29 09:20:00|5876|5873|5881|5878|5881.5|5878.5|5875.5|5872.5|101
1593422700000|2020-06-29 09:25:00|5881.5|5878.5|5879|5876|5881.5|5878.5|5878|5875|27
1593423000000|2020-06-29 09:30:00|5878.5|5875.5|5885.5|5882.5|5887|5884|5872.5|5869.5|137
1593423300000|2020-06-29 09:35:00|5885|5882|5886|5883|5886.5|5883.5|5881.5|5878.5|34
1593423600000|2020-06-29 09:40:00|5886.5|5883.5|5887.5|5884.5|5890.5|5887.5|5886|5883|41
1593423900000|2020-06-29 09:45:00|5888|5885|5887|5884|5888.5|5885.5|5885.5|5882.5|21
1593424200000|2020-06-29 09:50:00|5887.5|5884.5|5887.5|5884.5|5890.5|5887.5|5886.5|5883.5|39
1593424500000|2020-06-29 09:55:00|5888|5885|5888.5|5885.5|5890.5|5887.5|5886.5|5883.5|25
1593424800000|2020-06-29 10:00:00|5889|5886|5878.5|5875.5|5892.5|5889.5|5876.5|5873.5|212
1593425100000|2020-06-29 10:05:00|5879.5|5876.5|5883.5|5880.5|5883.5|5880.5|5878.5|5875.5|68
1593425400000|2020-06-29 10:10:00|5883|5880|5877.5|5874.5|5884.5|5881.5|5877.5|5874.5|57
1593425700000|2020-06-29 10:15:00|5878.5|5875.5|5881|5878|5881.5|5878.5|5877.5|5874.5|23
1593426000000|2020-06-29 10:20:00|5880.5|5877.5|5880|5877|5884|5881|5879|5876|54
1593426300000|2020-06-29 10:25:00|5879.5|5876.5|5879.5|5876.5|5881.5|5878.5|5878.5|5875.5|46
1593426600000|2020-06-29 10:30:00|5879|5876|5878.5|5875.5|5880.5|5877.5|5878|5875|40
1593426900000|2020-06-29 10:35:00|5877.5|5874.5|5871.5|5868.5|5879|5876|5869.5|5866.5|49
1593427200000|2020-06-29 10:40:00|5872|5869|5873.5|5870.5|5875.5|5872.5|5871.5|5868.5|45
1593427500000|2020-06-29 10:45:00|5874|5871|5880|5877|5881.5|5878.5|5873.5|5870.5|42
1593427800000|2020-06-29 10:50:00|5880.5|5877.5|5881|5878|5881.5|5878.5|5879.5|5876.5|42
1593428100000|2020-06-29 10:55:00|5881.5|5878.5|5882.5|5879.5|5882.5|5879.5|5880.5|5877.5|31
1593428400000|2020-06-29 11:00:00|5883|5880|5883|5880|5887.5|5884.5|5882.5|5879.5|106
1593428700000|2020-06-29 11:05:00|5882.5|5879.5|5883.5|5880.5|5885|5882|5881.5|5878.5|23
1593429000000|2020-06-29 11:10:00|5883|5880|5882.5|5879.5|5886|5883|5882.5|5879.5|21
1593429300000|2020-06-29 11:15:00|5883.5|5880.5|5883|5880|5884.5|5881.5|5880.5|5877.5|29
1593429600000|2020-06-29 11:20:00|5882.5|5879.5|5888.5|5885.5|5888.5|5885.5|5882.5|5879.5|43
1593429900000|2020-06-29 11:25:00|5888|5885|5892|5889|5893|5890|5887.5|5884.5|54
1593430200000|2020-06-29 11:30:00|5892.5|5889.5|5893.5|5890.5|5896.5|5893.5|5892.5|5889.5|149
1593430500000|2020-06-29 11:35:00|5894.5|5891.5|5892.5|5889.5|5895|5892|5892.5|5889.5|33
1593430800000|2020-06-29 11:40:00|5893|5890|5895.5|5892.5|5895.5|5892.5|5892|5889|13
1593431100000|2020-06-29 11:45:00|5894.5|5891.5|5894.5|5891.5|5895.5|5892.5|5893.5|5890.5|26
1593431400000|2020-06-29 11:50:00|5894|5891|5905.5|5902.5|5907|5904|5893.5|5890.5|116
1593431700000|2020-06-29 11:55:00|5906|5903|5904|5901|5907.5|5904.5|5904|5901|30
1593432000000|2020-06-29 12:00:00|5904.5|5901.5|5902|5899|5905.5|5902.5|5900|5897|54
1593432300000|2020-06-29 12:05:00|5902.5|5899.5|5897.5|5894.5|5902.5|5899.5|5896.5|5893.5|52
1593432600000|2020-06-29 12:10:00|5897|5894|5896.5|5893.5|5898.5|5895.5|5895.5|5892.5|66
1593432900000|2020-06-29 12:15:00|5897.5|5894.5|5894|5891|5898.5|5895.5|5893.5|5890.5|53
1593433200000|2020-06-29 12:20:00|5894.5|5891.5|5894|5891|5895.5|5892.5|5892.5|5889.5|71
1593433500000|2020-06-29 12:25:00|5893.5|5890.5|5893.5|5890.5|5894.5|5891.5|5891.5|5888.5|15
1593433800000|2020-06-29 12:30:00|5892.5|5889.5|5892.5|5889.5|5898|5895|5892|5889|34
1593434100000|2020-06-29 12:35:00|5892|5889|5889|5886|5894.5|5891.5|5887.5|5884.5|41
1593434400000|2020-06-29 12:40:00|5888.5|5885.5|5890|5887|5891.5|5888.5|5887.5|5884.5|36
1593434700000|2020-06-29 12:45:00|5890.5|5887.5|5888.5|5885.5|5891.5|5888.5|5888|5885|22
1593435000000|2020-06-29 12:50:00|5889|5886|5889.5|5886.5|5891|5888|5889|5886|52
1593435300000|2020-06-29 12:55:00|5889|5886|5891.5|5888.5|5892|5889|5887.5|5884.5|277
1593435600000|2020-06-29 13:00:00|5892.5|5889.5|5894|5891|5898|5895|5891.5|5888.5|97
1593435900000|2020-06-29 13:05:00|5894.5|5891.5|5891.5|5888.5|5895.5|5892.5|5889.5|5886.5|31
1593436200000|2020-06-29 13:10:00|5891|5888|5888.5|5885.5|5893.5|5890.5|5887.5|5884.5|40
1593436500000|2020-06-29 13:15:00|5887.5|5884.5|5892.5|5889.5|5893|5890|5887.5|5884.5|13
1593436800000|2020-06-29 13:20:00|5892|5889|5896|5893|5896|5893|5890.5|5887.5|31
1593437100000|2020-06-29 13:25:00|5895.5|5892.5|5895.5|5892.5|5897|5894|5895|5892|46
1593437400000|2020-06-29 13:30:00|5896|5893|5881.5|5878.5|5897.5|5894.5|5880|5877|208
1593437700000|2020-06-29 13:35:00|5881|5878|5877.5|5874.5|5885|5882|5877.5|5874.5|160
1593438000000|2020-06-29 13:40:00|5877|5874|5871.5|5868.5|5878|5875|5871|5868|186
1593438300000|2020-06-29 13:45:00|5872|5869|5879|5876|5879.5|5876.5|5868.5|5865.5|181
1593438600000|2020-06-29 13:50:00|5878.5|5875.5|5884.5|5881.5|5884.5|5881.5|5871.5|5868.5|71
1593438900000|2020-06-29 13:55:00|5883.5|5880.5|5890.5|5887.5|5891.5|5888.5|5882|5879|135
1593439200000|2020-06-29 14:00:00|5891|5888|5897|5894|5897.5|5894.5|5888|5885|149
1593439500000|2020-06-29 14:05:00|5897.5|5894.5|5906.5|5903.5|5906.5|5903.5|5894.5|5891.5|160
1593439800000|2020-06-29 14:10:00|5907.5|5904.5|5916.5|5913.5|5918.5|5915.5|5902.5|5899.5|264
1593440100000|2020-06-29 14:15:00|5916|5913|5922.5|5919.5|5923.5|5920.5|5915.5|5912.5|179
1593440400000|2020-06-29 14:20:00|5923|5920|5924.5|5921.5|5925.5|5922.5|5920.5|5917.5|189
1593440700000|2020-06-29 14:25:00|5925|5922|5926|5923|5930.5|5927.5|5924.5|5921.5|259
1593441000000|2020-06-29 14:30:00|5925.5|5922.5|5936.5|5933.5|5938.5|5935.5|5925.5|5922.5|310
1593441300000|2020-06-29 14:35:00|5937|5934|5940|5937|5943|5940|5931.5|5928.5|366
1593441600000|2020-06-29 14:40:00|5940.5|5937.5|5935|5932|5943.5|5940.5|5932.5|5929.5|213
1593441900000|2020-06-29 14:45:00|5935.5|5932.5|5937.5|5934.5|5940|5937|5932.5|5929.5|260
1593442200000|2020-06-29 14:50:00|5937|5934|5934.5|5931.5|5943.5|5940.5|5934|5931|127
1593442500000|2020-06-29 14:55:00|5935|5932|5935|5932|5939.5|5936.5|5933.5|5930.5|85
1593442800000|2020-06-29 15:00:00|5935.5|5932.5|5933.5|5930.5|5938|5935|5932.5|5929.5|91
1593443100000|2020-06-29 15:05:00|5933|5930|5932.5|5929.5|5934.5|5931.5|5930.5|5927.5|133
1593443400000|2020-06-29 15:10:00|5932|5929|5929.5|5926.5|5934.5|5931.5|5929.5|5926.5|87
1593443700000|2020-06-29 15:15:00|5930.5|5927.5|5935|5932|5935.5|5932.5|5929.5|5926.5|175
1593444000000|2020-06-29 15:20:00|5935.5|5932.5|5938.5|5935.5|5939.5|5936.5|5931.5|5928.5|74
1593444300000|2020-06-29 15:25:00|5938|5935|5943.5|5940.5|5945.5|5942.5|5938|5935|73
1593444600000|2020-06-29 15:30:00|5944.5|5941.5|5939|5936|5946.5|5943.5|5937.5|5934.5|151
1593444900000|2020-06-29 15:35:00|5938.5|5935.5|5938|5935|5941.5|5938.5|5936.5|5933.5|145
1593445200000|2020-06-29 15:40:00|5938.5|5935.5|5941.5|5938.5|5943|5940|5936.5|5933.5|67
1593445500000|2020-06-29 15:45:00|5941|5938|5941|5938|5943.5|5940.5|5936|5933|110
1593445800000|2020-06-29 15:50:00|5940.5|5937.5|5941|5938|5942.5|5939.5|5937.5|5934.5|77
1593446100000|2020-06-29 15:55:00|5940.5|5937.5|5934|5931|5941.5|5938.5|5934|5931|61
1593446400000|2020-06-29 16:00:00|5934.5|5931.5|5937.5|5934.5|5941|5938|5934.5|5931.5|56
1593446700000|2020-06-29 16:05:00|5937|5934|5935|5932|5938.5|5935.5|5933|5930|54
1593447000000|2020-06-29 16:10:00|5934.5|5931.5|5935.5|5932.5|5937|5934|5933.5|5930.5|26
1593447300000|2020-06-29 16:15:00|5936|5933|5943|5940|5943|5940|5932.5|5929.5|60
1593447600000|2020-06-29 16:20:00|5942.5|5939.5|5940.5|5937.5|5945|5942|5940.5|5937.5|56
1593447900000|2020-06-29 16:25:00|5940|5937|5940.5|5937.5|5941.5|5938.5|5938.5|5935.5|46
1593448200000|2020-06-29 16:30:00|5941.5|5938.5|5941.5|5938.5|5942|5939|5939.5|5936.5|33
1593448500000|2020-06-29 16:35:00|5942|5939|5941.5|5938.5|5943|5940|5941|5938|28
1593448800000|2020-06-29 16:40:00|5941|5938|5941.5|5938.5|5942.5|5939.5|5941|5938|29
1593449100000|2020-06-29 16:45:00|5942|5939|5943|5940|5943.5|5940.5|5940.5|5937.5|18
1593449400000|2020-06-29 16:50:00|5942.5|5939.5|5942.5|5939.5|5944.5|5941.5|5941.5|5938.5|15
1593449700000|2020-06-29 16:55:00|5943.5|5940.5|5939|5936|5943.5|5940.5|5938|5935|14
1593450000000|2020-06-29 17:00:00|5939.5|5936.5|5938|5935|5939.5|5936.5|5937.5|5934.5|12
1593450300000|2020-06-29 17:05:00|5938.5|5935.5|5939|5936|5939.5|5936.5|5937.5|5934.5|17
1593450600000|2020-06-29 17:10:00|5939.5|5936.5|5939.5|5936.5|5940.5|5937.5|5938.5|5935.5|18
1593450900000|2020-06-29 17:15:00|5939|5936|5938.5|5935.5|5939.5|5936.5|5937.5|5934.5|14
1593451200000|2020-06-29 17:20:00|5938|5935|5940.5|5937.5|5942.5|5939.5|5937.5|5934.5|19
1593451500000|2020-06-29 17:25:00|5940|5937|5940.5|5937.5|5942|5939|5938.5|5935.5|21
1593451800000|2020-06-29 17:30:00|5941|5938|5942.5|5939.5|5943|5940|5940.5|5937.5|47
1593452100000|2020-06-29 17:35:00|5942|5939|5946.5|5943.5|5946.5|5943.5|5941.5|5938.5|54
1593452400000|2020-06-29 17:40:00|5946|5943|5944.5|5941.5|5946.5|5943.5|5944.5|5941.5|12
1593452700000|2020-06-29 17:45:00|5945|5942|5944.5|5941.5|5945.5|5942.5|5943.5|5940.5|16
1593453000000|2020-06-29 17:50:00|5944|5941|5943.5|5940.5|5944.5|5941.5|5943|5940|7
1593453300000|2020-06-29 17:55:00|5944|5941|5942.5|5939.5|5944|5941|5942|5939|6
1593453600000|2020-06-29 18:00:00|5942|5939|5942.5|5939.5|5944.5|5941.5|5942|5939|11
1593453900000|2020-06-29 18:05:00|5941.5|5938.5|5938.5|5935.5|5941.5|5938.5|5937.5|5934.5|14
1593454200000|2020-06-29 18:10:00|5939|5936|5939.5|5936.5|5940.5|5937.5|5938.5|5935.5|10
1593454500000|2020-06-29 18:15:00|5940|5937|5941|5938|5943.5|5940.5|5940|5937|13
1593454800000|2020-06-29 18:20:00|5940.5|5937.5|5937.5|5934.5|5941.5|5938.5|5937.5|5934.5|78
1593455100000|2020-06-29 18:25:00|5937|5934|5934.5|5931.5|5938|5935|5934.5|5931.5|9
1593455400000|2020-06-29 18:30:00|5935.5|5932.5|5936|5933|5937.5|5934.5|5935.5|5932.5|8
1593455700000|2020-06-29 18:35:00|5936.5|5933.5|5935.5|5932.5|5936.5|5933.5|5934|5931|15
1593456000000|2020-06-29 18:40:00|5934.5|5931.5|5937|5934|5938.5|5935.5|5934.5|5931.5|24
1593456300000|2020-06-29 18:45:00|5936.5|5933.5|5935.5|5932.5|5938|5935|5931|5928|71
1593456600000|2020-06-29 18:50:00|5935|5932|5935|5932|5935.5|5932.5|5931|5928|28
1593456900000|2020-06-29 18:55:00|5934.5|5931.5|5933|5930|5935.5|5932.5|5932.5|5929.5|24
1593457200000|2020-06-29 19:00:00|5933.5|5930.5|5928|5925|5934.5|5931.5|5926|5923|36
1593457500000|2020-06-29 19:05:00|5928.5|5925.5|5927|5924|5929.5|5926.5|5925.5|5922.5|29
1593457800000|2020-06-29 19:10:00|5926.5|5923.5|5926.5|5923.5|5928|5925|5923.5|5920.5|29
1593458100000|2020-06-29 19:15:00|5927|5924|5930.5|5927.5|5931.5|5928.5|5927|5924|37
1593458400000|2020-06-29 19:20:00|5930|5927|5930|5927|5933|5930|5929.5|5926.5|75
1593458700000|2020-06-29 19:25:00|5929.5|5926.5|5932|5929|5934.5|5931.5|5928.5|5925.5|113
1593459000000|2020-06-29 19:30:00|5932.5|5929.5|5938.5|5935.5|5939|5936|5932.5|5929.5|21
1593459300000|2020-06-29 19:35:00|5938|5935|5935.5|5932.5|5938.5|5935.5|5935.5|5932.5|30
1593459600000|2020-06-29 19:40:00|5936|5933|5930.5|5927.5|5937.5|5934.5|5928.5|5925.5|48
1593459900000|2020-06-29 19:45:00|5931.5|5928.5|5924.5|5921.5|5933|5930|5924|5921|53
1593460200000|2020-06-29 19:50:00|5925|5922|5928.5|5925.5|5929.5|5926.5|5924|5921|236
1593460500000|2020-06-29 19:55:00|5929.5|5926.5|5939.5|5936.5|5940|5937|5928.5|5925.5|225
1593460800000|2020-06-29 20:00:00|5940.5|5937.5|5937.5|5934.5|5945|5942|5937.5|5934.5|129
1593461100000|2020-06-29 20:05:00|5938|5935|5940|5937|5943.5|5940.5|5938|5935|44
1593461400000|2020-06-29 20:10:00|5939.5|5936.5|5940.5|5937.5|5941.5|5938.5|5937.5|5934.5|61
1593461700000|2020-06-29 20:15:00|5940|5937|5938|5935|5940|5937|5938|5935|29
1593462000000|2020-06-29 20:20:00|5937.5|5934.5|5939|5936|5939|5936|5936.5|5933.5|23
1593462300000|2020-06-29 20:25:00|5938.5|5935.5|5939.5|5936.5|5940.5|5937.5|5938.5|5935.5|29
1593462600000|2020-06-29 20:30:00|5941|5938|5940.5|5937.5|5941.5|5938.5|5938.5|5935.5|47
1593462900000|2020-06-29 20:35:00|5941|5938|5940.5|5937.5|5941.5|5938.5|5939.5|5936.5|14
1593463200000|2020-06-29 20:40:00|5941|5938|5945|5942|5946.5|5943.5|5940.5|5937.5|24
1593463500000|2020-06-29 20:45:00|5944.5|5941.5|5941|5938|5944.5|5941.5|5940.5|5937.5|36
1593463800000|2020-06-29 20:50:00|5940.5|5937.5|5941|5938|5942.5|5939.5|5940|5937|7
1593464100000|2020-06-29 20:55:00|5940.5|5937.5|5939.5|5936.5|5941|5938|5938|5935|19
1593464400000|2020-06-29 21:00:00|5937.8|5933.8|5935.6|5931.6|5939.4|5935.4|5934.8|5930.8|0
1593464700000|2020-06-29 21:05:00|5935.7|5931.7|5936.6|5932.6|5937|5933|5935.2|5931.2|0
1593465000000|2020-06-29 21:10:00|5936.8|5932.8|5937.7|5933.7|5938|5934|5936.6|5932.6|0
1593465300000|2020-06-29 21:15:00|5937.8|5933.8|5938.9|5934.9|5938.9|5934.9|5937.5|5933.5|0
1593465600000|2020-06-29 21:20:00|5938.3|5934.3|5938|5934|5938.3|5934.3|5937.9|5933.9|0
1593465900000|2020-06-29 21:25:00|5938.3|5934.3|5937.5|5933.5|5938.3|5934.3|5936.4|5932.4|0
1593466200000|2020-06-29 21:30:00|5938.4|5934.4|5936.7|5932.7|5938.4|5934.4|5936.7|5932.7|0
1593466500000|2020-06-29 21:35:00|5936.5|5932.5|5936.5|5932.5|5936.7|5932.7|5936|5932|0
1593466800000|2020-06-29 21:40:00|5936.3|5932.3|5935.7|5931.7|5936.3|5932.3|5935.7|5931.7|0
1593467100000|2020-06-29 21:45:00|5935.8|5931.8|5935.5|5931.5|5936.1|5932.1|5935.1|5931.1|0
1593467400000|2020-06-29 21:50:00|5936.1|5932.1|5936.5|5932.5|5936.6|5932.6|5935.6|5931.6|0
1593467700000|2020-06-29 21:55:00|5936.7|5932.7|5936.8|5932.8|5938.8|5934.8|5936.4|5932.4|0
1593468000000|2020-06-29 22:00:00|5936.1|5932.1|5937.9|5933.9|5938.6|5934.6|5933.8|5929.8|0
1593468300000|2020-06-29 22:05:00|5938.4|5934.4|5939.7|5935.7|5941.4|5937.4|5938.4|5934.4|0
1593468600000|2020-06-29 22:10:00|5939.5|5935.5|5940.1|5936.1|5942.6|5938.6|5938.9|5934.9|0
1593468900000|2020-06-29 22:15:00|5939.9|5935.9|5948.5|5944.5|5949.8|5945.8|5939.9|5935.9|0
1593469200000|2020-06-29 22:20:00|5948.9|5944.9|5946.5|5942.5|5950.4|5946.4|5946.1|5942.1|0
1593469500000|2020-06-29 22:25:00|5946.9|5942.9|5943.6|5939.6|5946.9|5942.9|5943.2|5939.2|0
1593469800000|2020-06-29 22:30:00|5943.2|5939.2|5944.6|5940.6|5947.9|5943.9|5942.7|5938.7|0
1593470100000|2020-06-29 22:35:00|5945|5941|5948.5|5944.5|5948.9|5944.9|5943.7|5939.7|0
1593470400000|2020-06-29 22:40:00|5948.7|5944.7|5946.1|5942.1|5949.3|5945.3|5945.3|5941.3|0
1593470700000|2020-06-29 22:45:00|5946.6|5942.6|5946.4|5942.4|5946.6|5942.6|5945.5|5941.5|0
1593471000000|2020-06-29 22:50:00|5946.8|5942.8|5948.3|5944.3|5952.8|5948.8|5946.4|5942.4|0
1593471300000|2020-06-29 22:55:00|5948.7|5944.7|5945.4|5941.4|5949.2|5945.2|5945.4|5941.4|0
1593471600000|2020-06-29 23:00:00|5945.8|5941.8|5945.2|5941.2|5947.2|5943.2|5944.9|5940.9|0
1593471900000|2020-06-29 23:05:00|5945|5941|5944.7|5940.7|5945|5941|5943|5939|0
1593472200000|2020-06-29 23:10:00|5944.2|5940.2|5945.6|5941.6|5945.6|5941.6|5942.8|5938.8|0
1593472500000|2020-06-29 23:15:00|5945.2|5941.2|5945.4|5941.4|5946|5942|5943.9|5939.9|0
1593472800000|2020-06-29 23:20:00|5945.8|5941.8|5944.8|5940.8|5947.5|5943.5|5944.8|5940.8|0
1593473100000|2020-06-29 23:25:00|5945|5941|5947.5|5943.5|5948|5944|5945|5941|0
1593473400000|2020-06-29 23:30:00|5947.7|5943.7|5951|5947|5952.6|5948.6|5947.7|5943.7|0
1593473700000|2020-06-29 23:35:00|5950.5|5946.5|5949.9|5945.9|5952.7|5948.7|5949.9|5945.9|0
1593474000000|2020-06-29 23:40:00|5950.1|5946.1|5947.7|5943.7|5951.2|5947.2|5947.3|5943.3|0
1593474300000|2020-06-29 23:45:00|5947.3|5943.3|5943.4|5939.4|5947.3|5943.3|5940.4|5936.4|0
1593474600000|2020-06-29 23:50:00|5944.4|5942.4|5952.4|5950.4|5959.4|5957.4|5943.9|5941.9|935
1593474900000|2020-06-29 23:55:00|5953.4|5951.4|5951.9|5949.9|5955.4|5953.4|5948.9|5946.9|334
1593475200000|2020-06-30 00:00:00|5953.4|5951.4|5946.9|5945.9|5957.9|5956.9|5945.4|5944.4|782
1593475500000|2020-06-30 00:05:00|5947.4|5946.4|5943.9|5942.9|5948.9|5947.9|5942.9|5941.9|412
1593475800000|2020-06-30 00:10:00|5943.4|5942.4|5949.9|5948.9|5952.4|5951.4|5940.4|5939.4|681
1593476100000|2020-06-30 00:15:00|5950.9|5949.9|5942.4|5941.4|5955.9|5954.9|5942.4|5941.4|788
1593476400000|2020-06-30 00:20:00|5941.9|5940.9|5937.9|5936.9|5942.9|5941.9|5932.9|5931.9|750
1593476700000|2020-06-30 00:25:00|5938.9|5937.9|5952.9|5951.9|5952.9|5951.9|5938.9|5937.9|832
1593477000000|2020-06-30 00:30:00|5953.4|5952.4|5949.9|5948.9|5957.9|5956.9|5947.9|5946.9|705
1593477300000|2020-06-30 00:35:00|5950.4|5949.4|5945.4|5944.4|5950.9|5949.9|5943.9|5942.9|296
1593477600000|2020-06-30 00:40:00|5945.9|5944.9|5949.9|5948.9|5950.9|5949.9|5939.9|5938.9|697
1593477900000|2020-06-30 00:45:00|5950.4|5949.4|5947.9|5946.9|5953.9|5952.9|5943.9|5942.9|625
1593478200000|2020-06-30 00:50:00|5948.4|5947.4|5946.4|5945.4|5948.4|5947.4|5937.9|5936.9|520
1593478500000|2020-06-30 00:55:00|5945.9|5944.9|5940.9|5939.9|5948.9|5947.9|5940.9|5939.9|424
1593478800000|2020-06-30 01:00:00|5939.9|5938.9|5942.4|5941.4|5952.9|5951.9|5939.4|5938.4|973
1593479100000|2020-06-30 01:05:00|5942.9|5941.9|5939.4|5938.4|5945.9|5944.9|5938.9|5937.9|386
1593479400000|2020-06-30 01:10:00|5938.9|5937.9|5948.9|5947.9|5949.4|5948.4|5937.9|5936.9|573
1593479700000|2020-06-30 01:15:00|5948.4|5947.4|5946.4|5945.4|5948.9|5947.9|5941.9|5940.9|397
1593480000000|2020-06-30 01:20:00|5945.9|5944.9|5940.9|5939.9|5949.4|5948.4|5938.9|5937.9|365
1593480300000|2020-06-30 01:25:00|5940.4|5939.4|5940.9|5939.9|5942.9|5941.9|5937.9|5936.9|395
1593480600000|2020-06-30 01:30:00|5941.9|5940.9|5934.9|5933.9|5944.9|5943.9|5934.9|5933.9|276
1593480900000|2020-06-30 01:35:00|5935.9|5934.9|5939.9|5938.9|5941.9|5940.9|5934.9|5933.9|389
1593481200000|2020-06-30 01:40:00|5940.4|5939.4|5933.9|5932.9|5944.9|5943.9|5933.9|5932.9|522
1593481500000|2020-06-30 01:45:00|5933.4|5932.4|5920.9|5919.9|5933.4|5932.4|5920.9|5919.9|589
1593481800000|2020-06-30 01:50:00|5921.9|5920.9|5918.9|5917.9|5924.9|5923.9|5918.9|5917.9|394
1593482100000|2020-06-30 01:55:00|5918.4|5917.4|5915.9|5914.9|5918.9|5917.9|5915.4|5914.4|235
1593482400000|2020-06-30 02:00:00|5915.4|5914.4|5920.4|5919.4|5924.9|5923.9|5914.9|5913.9|363
1593482700000|2020-06-30 02:05:00|5919.9|5918.9|5918.9|5917.9|5924.9|5923.9|5917.9|5916.9|306
1593483000000|2020-06-30 02:10:00|5917.9|5916.9|5920.9|5919.9|5921.9|5920.9|5916.9|5915.9|285
1593483300000|2020-06-30 02:15:00|5920.4|5919.4|5916.9|5915.9|5923.9|5922.9|5914.9|5913.9|372
1593483600000|2020-06-30 02:20:00|5917.4|5916.4|5919.9|5918.9|5922.9|5921.9|5916.9|5915.9|292
1593483900000|2020-06-30 02:25:00|5919.4|5918.4|5922.4|5921.4|5927.4|5926.4|5918.9|5917.9|458
1593484200000|2020-06-30 02:30:00|5921.9|5920.9|5924.9|5923.9|5926.4|5925.4|5919.9|5918.9|266
1593484500000|2020-06-30 02:35:00|5924.4|5923.4|5929.9|5928.9|5934.9|5933.9|5923.9|5922.9|460
1593484800000|2020-06-30 02:40:00|5928.9|5927.9|5928.9|5927.9|5932.4|5931.4|5924.9|5923.9|235
1593485100000|2020-06-30 02:45:00|5929.4|5928.4|5923.4|5922.4|5930.4|5929.4|5921.9|5920.9|326
1593485400000|2020-06-30 02:50:00|5923.9|5922.9|5925.9|5924.9|5925.9|5924.9|5920.9|5919.9|248
1593485700000|2020-06-30 02:55:00|5925.4|5924.4|5920.9|5919.9|5925.9|5924.9|5920.9|5919.9|241
1593486000000|2020-06-30 03:00:00|5920.4|5919.4|5912.9|5911.9|5920.9|5919.9|5912.9|5911.9|296
1593486300000|2020-06-30 03:05:00|5913.9|5912.9|5909.9|5908.9|5916.9|5915.9|5909.9|5908.9|538
1593486600000|2020-06-30 03:10:00|5910.4|5909.4|5918.9|5917.9|5920.9|5919.9|5909.9|5908.9|289
1593486900000|2020-06-30 03:15:00|5918.4|5917.4|5924.9|5923.9|5925.9|5924.9|5918.4|5917.4|223
1593487200000|2020-06-30 03:20:00|5923.9|5922.9|5928.9|5927.9|5930.4|5929.4|5922.9|5921.9|291
1593487500000|2020-06-30 03:25:00|5929.9|5928.9|5930.9|5929.9|5935.9|5934.9|5929.4|5928.4|359
1593487800000|2020-06-30 03:30:00|5930.4|5929.4|5928.9|5927.9|5930.9|5929.9|5926.9|5925.9|232
1593488100000|2020-06-30 03:35:00|5928.4|5927.4|5926.9|5925.9|5928.9|5927.9|5924.9|5923.9|231
1593488400000|2020-06-30 03:40:00|5926.4|5925.4|5923.4|5922.4|5926.9|5925.9|5920.9|5919.9|230
1593488700000|2020-06-30 03:45:00|5922.9|5921.9|5923.9|5922.9|5923.9|5922.9|5920.9|5919.9|144
1593489000000|2020-06-30 03:50:00|5923.4|5922.4|5917.9|5916.9|5923.9|5922.9|5917.9|5916.9|172
1593489300000|2020-06-30 03:55:00|5917.4|5916.4|5919.9|5918.9|5922.9|5921.9|5916.4|5915.4|277
1593489600000|2020-06-30 04:00:00|5920.9|5919.9|5924.9|5923.9|5927.9|5926.9|5920.9|5919.9|360
1593489900000|2020-06-30 04:05:00|5924.4|5923.4|5925.9|5924.9|5928.9|5927.9|5923.9|5922.9|369
1593490200000|2020-06-30 04:10:00|5926.4|5925.4|5927.9|5926.9|5928.9|5927.9|5925.9|5924.9|234
1593490500000|2020-06-30 04:15:00|5927.4|5926.4|5929.9|5928.9|5930.9|5929.9|5926.9|5925.9|273
1593490800000|2020-06-30 04:20:00|5929.4|5928.4|5928.9|5927.9|5931.9|5930.9|5928.9|5927.9|267
1593491100000|2020-06-30 04:25:00|5929.4|5928.4|5926.9|5925.9|5931.4|5930.4|5926.9|5925.9|220
1593491400000|2020-06-30 04:30:00|5925.9|5924.9|5930.9|5929.9|5930.9|5929.9|5924.9|5923.9|317
1593491700000|2020-06-30 04:35:00|5930.4|5929.4|5931.9|5930.9|5933.9|5932.9|5929.9|5928.9|296
1593492000000|2020-06-30 04:40:00|5933.9|5932.9|5933.4|5932.4|5934.9|5933.9|5930.9|5929.9|258
1593492300000|2020-06-30 04:45:00|5932.9|5931.9|5934.9|5933.9|5934.9|5933.9|5930.9|5929.9|279
1593492600000|2020-06-30 04:50:00|5935.4|5934.4|5939.9|5938.9|5941.9|5940.9|5933.9|5932.9|348
1593492900000|2020-06-30 04:55:00|5940.4|5939.4|5942.9|5941.9|5944.9|5943.9|5940.4|5939.4|322
1593493200000|2020-06-30 05:00:00|5942.4|5941.4|5958.9|5957.9|5960.4|5959.4|5940.9|5939.9|889
1593493500000|2020-06-30 05:05:00|5959.9|5958.9|5962.4|5961.4|5969.4|5968.4|5959.9|5958.9|840
1593493800000|2020-06-30 05:10:00|5962.9|5961.9|5965.9|5964.9|5968.9|5967.9|5961.9|5960.9|502
1593494100000|2020-06-30 05:15:00|5966.9|5965.9|5969.4|5968.4|5971.9|5970.9|5966.4|5965.4|515
1593494400000|2020-06-30 05:20:00|5968.9|5967.9|5982.9|5981.9|5984.4|5983.4|5968.9|5967.9|1108
1593494700000|2020-06-30 05:25:00|5982.4|5981.4|5966.4|5965.4|5982.9|5981.9|5961.9|5960.9|866
1593495000000|2020-06-30 05:30:00|5965.9|5964.9|5956.9|5955.9|5971.4|5970.4|5956.9|5955.9|777
1593495300000|2020-06-30 05:35:00|5957.9|5956.9|5943.9|5942.9|5966.4|5965.4|5942.9|5941.9|1177
1593495600000|2020-06-30 05:40:00|5943.4|5942.4|5961.9|5960.9|5964.9|5963.9|5941.9|5940.9|1432
1593495900000|2020-06-30 05:45:00|5962.9|5961.9|5964.9|5963.9|5968.9|5967.9|5957.9|5956.9|1077
1593496200000|2020-06-30 05:50:00|5965.9|5964.9|5955.9|5954.9|5965.9|5964.9|5949.9|5948.9|1034
1593496500000|2020-06-30 05:55:00|5956.9|5955.9|5936.9|5935.9|5957.4|5956.4|5936.9|5935.9|915
1593496800000|2020-06-30 06:00:00|5937.4|5935.4|5968.9|5966.9|5975.9|5973.9|5937.4|5935.4|2731
1593497100000|2020-06-30 06:05:00|5968.4|5966.4|5928.4|5926.4|5968.4|5966.4|5921.4|5919.4|5644
1593497400000|2020-06-30 06:10:00|5926.4|5924.4|5941.4|5939.4|5943.4|5941.4|5922.4|5920.4|2496
1593497700000|2020-06-30 06:15:00|5942.4|5940.4|5936.4|5934.4|5944.4|5942.4|5928.9|5926.9|948
1593498000000|2020-06-30 06:20:00|5935.4|5933.4|5946.4|5944.4|5946.4|5944.4|5935.4|5933.4|722
1593498300000|2020-06-30 06:25:00|5945.4|5943.4|5952.9|5950.9|5954.4|5952.4|5944.4|5942.4|1500
1593498600000|2020-06-30 06:30:00|5951.2|5947.2|5952|5948|5954.2|5950.2|5948.9|5944.9|5
1593498900000|2020-06-30 06:35:00|5951.6|5947.6|5956.3|5952.3|5956.3|5952.3|5950.7|5946.7|0
1593499200000|2020-06-30 06:40:00|5956.1|5952.1|5955.3|5951.3|5956.1|5952.1|5951.3|5947.3|0
1593499500000|2020-06-30 06:45:00|5955.7|5951.7|5950.2|5946.2|5955.7|5951.7|5950.2|5946.2|0
1593499800000|2020-06-30 06:50:00|5950.7|5946.7|5952.4|5948.4|5953.2|5949.2|5948.9|5944.9|0
1593500100000|2020-06-30 06:55:00|5952.5|5948.5|5950.6|5946.6|5953.9|5949.9|5950.4|5946.4|0
1593500400000|2020-06-30 07:00:00|5950.8|5946.8|5955.1|5951.1|5965.8|5961.8|5949.4|5945.4|0
1593500700000|2020-06-30 07:05:00|5955.2|5951.2|5944.3|5940.3|5955.6|5951.6|5943.3|5939.3|0
1593501000000|2020-06-30 07:10:00|5943.9|5939.9|5943.9|5940.9|5947.9|5944.9|5936.4|5933.4|378
1593501300000|2020-06-30 07:15:00|5944.4|5941.4|5944.9|5941.9|5951.9|5948.9|5941.9|5938.9|268
1593501600000|2020-06-30 07:20:00|5944.4|5941.4|5947.9|5944.9|5948.9|5945.9|5939.9|5936.9|181
1593501900000|2020-06-30 07:25:00|5947.4|5944.4|5944.9|5941.9|5948.9|5945.9|5943.4|5940.4|62
1593502200000|2020-06-30 07:30:00|5944.4|5941.4|5939.9|5936.9|5948.4|5945.4|5938.9|5935.9|186
1593502500000|2020-06-30 07:35:00|5940.9|5937.9|5942.9|5939.9|5943.9|5940.9|5936.9|5933.9|285
1593502800000|2020-06-30 07:40:00|5943.4|5940.4|5944.4|5941.4|5945.9|5942.9|5941.9|5938.9|39
1593503100000|2020-06-30 07:45:00|5943.9|5940.9|5946.9|5943.9|5948.9|5945.9|5942.4|5939.4|178
1593503400000|2020-06-30 07:50:00|5947.4|5944.4|5952.4|5949.4|5953.9|5950.9|5947.4|5944.4|141
1593503700000|2020-06-30 07:55:00|5951.9|5948.9|5952.4|5949.4|5954.9|5951.9|5950.9|5947.9|127
1593504000000|2020-06-30 08:00:00|5952.9|5949.9|5951.9|5948.9|5955.4|5952.4|5950.9|5947.9|105
1593504300000|2020-06-30 08:05:00|5952.4|5949.4|5947.9|5944.9|5952.9|5949.9|5941.9|5938.9|91
1593504600000|2020-06-30 08:10:00|5947.4|5944.4|5949.9|5946.9|5949.9|5946.9|5944.9|5941.9|275
1593504900000|2020-06-30 08:15:00|5948.9|5945.9|5948.9|5945.9|5949.4|5946.4|5941.9|5938.9|136
1593505200000|2020-06-30 08:20:00|5949.4|5946.4|5946.4|5943.4|5949.9|5946.9|5943.9|5940.9|68
1593505500000|2020-06-30 08:25:00|5946.9|5943.9|5950.9|5947.9|5951.4|5948.4|5946.9|5943.9|77
1593505800000|2020-06-30 08:30:00|5949.9|5946.9|5939.9|5936.9|5950.9|5947.9|5939.9|5936.9|110
1593506100000|2020-06-30 08:35:00|5939.4|5936.4|5945.4|5942.4|5952.9|5949.9|5938.4|5935.4|114
1593506400000|2020-06-30 08:40:00|5945.9|5942.9|5942.4|5939.4|5945.9|5942.9|5939.9|5936.9|64
1593506700000|2020-06-30 08:45:00|5941.9|5938.9|5944.9|5941.9|5946.4|5943.4|5937.9|5934.9|170
1593507000000|2020-06-30 08:50:00|5945.4|5942.4|5945.9|5942.9|5945.9|5942.9|5940.9|5937.9|70
1593507300000|2020-06-30 08:55:00|5944.9|5941.9|5944.9|5941.9|5948.4|5945.4|5941.9|5938.9|82
1593507600000|2020-06-30 09:00:00|5945.4|5942.4|5941.4|5938.4|5948.9|5945.9|5940.9|5937.9|79
1593507900000|2020-06-30 09:05:00|5940.9|5937.9|5947.4|5944.4|5949.4|5946.4|5940.4|5937.4|84
1593508200000|2020-06-30 09:10:00|5946.9|5943.9|5947.4|5944.4|5947.9|5944.9|5944.4|5941.4|38
1593508500000|2020-06-30 09:15:00|5947.9|5944.9|5945.4|5942.4|5951.9|5948.9|5944.9|5941.9|80
1593508800000|2020-06-30 09:20:00|5945.9|5942.9|5952.4|5949.4|5954.9|5951.9|5942.9|5939.9|80
1593509100000|2020-06-30 09:25:00|5951.9|5948.9|5949.9|5946.9|5953.9|5950.9|5947.9|5944.9|76
1593509400000|2020-06-30 09:30:00|5949.4|5946.4|5949.9|5946.9|5952.9|5949.9|5948.4|5945.4|110
1593509700000|2020-06-30 09:35:00|5948.9|5945.9|5947.9|5944.9|5949.9|5946.9|5946.9|5943.9|55
1593510000000|2020-06-30 09:40:00|5947.4|5944.4|5946.4|5943.4|5947.4|5944.4|5944.9|5941.9|11
1593510300000|2020-06-30 09:45:00|5946.9|5943.9|5946.4|5943.4|5950.4|5947.4|5945.9|5942.9|47
1593510600000|2020-06-30 09:50:00|5945.9|5942.9|5955.9|5952.9|5955.9|5952.9|5945.9|5942.9|58
1593510900000|2020-06-30 09:55:00|5956.9|5953.9|5963.9|5960.9|5965.9|5962.9|5955.9|5952.9|124
1593511200000|2020-06-30 10:00:00|5963.4|5960.4|5963.9|5960.9|5965.9|5962.9|5962.4|5959.4|66
1593511500000|2020-06-30 10:05:00|5964.4|5961.4|5959.9|5956.9|5964.4|5961.4|5959.4|5956.4|58
1593511800000|2020-06-30 10:10:00|5959.4|5956.4|5958.9|5955.9|5961.9|5958.9|5957.9|5954.9|30
1593512100000|2020-06-30 10:15:00|5958.4|5955.4|5962.9|5959.9|5962.9|5959.9|5955.9|5952.9|27
1593512400000|2020-06-30 10:20:00|5962.4|5959.4|5960.9|5957.9|5962.4|5959.4|5958.9|5955.9|6
1593512700000|2020-06-30 10:25:00|5960.4|5957.4|5967.9|5964.9|5970.4|5967.4|5959.9|5956.9|64
1593513000000|2020-06-30 10:30:00|5968.4|5965.4|5969.9|5966.9|5971.4|5968.4|5965.9|5962.9|16
1593513300000|2020-06-30 10:35:00|5969.4|5966.4|5969.4|5966.4|5970.9|5967.9|5968.4|5965.4|34
1593513600000|2020-06-30 10:40:00|5969.9|5966.9|5969.9|5966.9|5971.9|5968.9|5968.9|5965.9|42
1593513900000|2020-06-30 10:45:00|5969.4|5966.4|5967.4|5964.4|5969.9|5966.9|5965.4|5962.4|33
1593514200000|2020-06-30 10:50:00|5966.9|5963.9|5968.9|5965.9|5969.4|5966.4|5965.9|5962.9|67
1593514500000|2020-06-30 10:55:00|5968.4|5965.4|5966.9|5963.9|5969.9|5966.9|5966.4|5963.4|31
1593514800000|2020-06-30 11:00:00|5966.4|5963.4|5959.9|5956.9|5966.9|5963.9|5958.9|5955.9|46
1593515100000|2020-06-30 11:05:00|5959.4|5956.4|5956.4|5953.4|5959.9|5956.9|5955.9|5952.9|58
1593515400000|2020-06-30 11:10:00|5955.9|5952.9|5963.4|5960.4|5963.4|5960.4|5955.9|5952.9|37
1593515700000|2020-06-30 11:15:00|5963.9|5960.9|5966.4|5963.4|5966.9|5963.9|5960.9|5957.9|17
1593516000000|2020-06-30 11:20:00|5966.9|5963.9|5962.9|5959.9|5966.9|5963.9|5962.9|5959.9|28
1593516300000|2020-06-30 11:25:00|5962.4|5959.4|5965.9|5962.9|5967.9|5964.9|5962.4|5959.4|44
1593516600000|2020-06-30 11:30:00|5966.4|5963.4|5969.9|5966.9|5974.9|5971.9|5965.4|5962.4|306
1593516900000|2020-06-30 11:35:00|5969.4|5966.4|5964.9|5961.9|5969.9|5966.9|5964.9|5961.9|59
1593517200000|2020-06-30 11:40:00|5964.4|5961.4|5959.4|5956.4|5964.9|5961.9|5958.9|5955.9|62
1593517500000|2020-06-30 11:45:00|5958.9|5955.9|5954.9|5951.9|5960.9|5957.9|5954.9|5951.9|67
1593517800000|2020-06-30 11:50:00|5954.4|5951.4|5953.9|5950.9|5954.9|5951.9|5951.9|5948.9|17
1593518100000|2020-06-30 11:55:00|5954.4|5951.4|5951.9|5948.9|5954.9|5951.9|5950.9|5947.9|17
1593518400000|2020-06-30 12:00:00|5950.9|5947.9|5949.9|5946.9|5953.9|5950.9|5948.9|5945.9|27
1593518700000|2020-06-30 12:05:00|5950.4|5947.4|5948.9|5945.9|5950.4|5947.4|5946.4|5943.4|26
1593519000000|2020-06-30 12:10:00|5949.4|5946.4|5948.9|5945.9|5949.4|5946.4|5945.9|5942.9|67
1593519300000|2020-06-30 12:15:00|5949.4|5946.4|5954.9|5951.9|5954.9|5951.9|5949.4|5946.4|44
1593519600000|2020-06-30 12:20:00|5953.9|5950.9|5954.9|5951.9|5958.4|5955.4|5953.4|5950.4|97
1593519900000|2020-06-30 12:25:00|5953.9|5950.9|5949.9|5946.9|5955.9|5952.9|5948.9|5945.9|49
1593520200000|2020-06-30 12:30:00|5950.4|5947.4|5942.4|5939.4|5950.9|5947.9|5941.4|5938.4|36
1593520500000|2020-06-30 12:35:00|5941.9|5938.9|5941.9|5938.9|5944.9|5941.9|5940.9|5937.9|26
1593520800000|2020-06-30 12:40:00|5941.4|5938.4|5943.4|5940.4|5943.4|5940.4|5938.9|5935.9|40
1593521100000|2020-06-30 12:45:00|5943.9|5940.9|5946.9|5943.9|5948.9|5945.9|5942.9|5939.9|149
1593521400000|2020-06-30 12:50:00|5947.9|5944.9|5943.9|5940.9|5947.9|5944.9|5942.9|5939.9|67
1593521700000|2020-06-30 12:55:00|5944.9|5941.9|5946.9|5943.9|5946.9|5943.9|5940.4|5937.4|95
1593522000000|2020-06-30 13:00:00|5945.9|5942.9|5950.9|5947.9|5952.9|5949.9|5944.9|5941.9|156
1593522300000|2020-06-30 13:05:00|5949.9|5946.9|5939.9|5936.9|5949.9|5946.9|5939.9|5936.9|74
1593522600000|2020-06-30 13:10:00|5940.4|5937.4|5934.9|5931.9|5940.9|5937.9|5933.9|5930.9|72
1593522900000|2020-06-30 13:15:00|5935.9|5932.9|5930.9|5927.9|5937.9|5934.9|5930.9|5927.9|61
1593523200000|2020-06-30 13:20:00|5931.9|5928.9|5932.4|5929.4|5934.9|5931.9|5930.4|5927.4|93
1593523500000|2020-06-30 13:25:00|5932.9|5929.9|5930.9|5927.9|5932.9|5929.9|5929.9|5926.9|117
1593523800000|2020-06-30 13:30:00|5930.4|5927.4|5939.4|5936.4|5944.4|5941.4|5927.9|5924.9|213
1593524100000|2020-06-30 13:35:00|5939.9|5936.9|5947.4|5944.4|5950.9|5947.9|5939.9|5936.9|191
1593524400000|2020-06-30 13:40:00|5947.9|5944.9|5939.9|5936.9|5948.4|5945.4|5936.4|5933.4|186
1593524700000|2020-06-30 13:45:00|5939.4|5936.4|5935.9|5932.9|5944.9|5941.9|5932.9|5929.9|148
1593525000000|2020-06-30 13:50:00|5935.4|5932.4|5934.4|5931.4|5936.4|5933.4|5927.4|5924.4|143
1593525300000|2020-06-30 13:55:00|5934.9|5931.9|5934.4|5931.4|5939.4|5936.4|5932.9|5929.9|181
1593525600000|2020-06-30 14:00:00|5933.9|5930.9|5941.9|5938.9|5946.4|5943.4|5933.9|5930.9|258
1593525900000|2020-06-30 14:05:00|5942.9|5939.9|5949.9|5946.9|5951.4|5948.4|5940.9|5937.9|160
1593526200000|2020-06-30 14:10:00|5949.4|5946.4|5946.9|5943.9|5949.4|5946.4|5943.9|5940.9|183
1593526500000|2020-06-30 14:15:00|5945.9|5942.9|5948.4|5945.4|5949.4|5946.4|5943.9|5940.9|144
1593526800000|2020-06-30 14:20:00|5947.9|5944.9|5951.9|5948.9|5952.9|5949.9|5946.9|5943.9|178
1593527100000|2020-06-30 14:25:00|5952.4|5949.4|5947.4|5944.4|5955.4|5952.4|5945.4|5942.4|102
1593527400000|2020-06-30 14:30:00|5946.9|5943.9|5943.9|5940.9|5948.9|5945.9|5942.4|5939.4|90
1593527700000|2020-06-30 14:35:00|5944.4|5941.4|5935.9|5932.9|5945.9|5942.9|5935.9|5932.9|124
1593528000000|2020-06-30 14:40:00|5936.9|5933.9|5937.9|5934.9|5944.9|5941.9|5934.9|5931.9|131
1593528300000|2020-06-30 14:45:00|5936.9|5933.9|5941.4|5938.4|5941.4|5938.4|5935.4|5932.4|169
1593528600000|2020-06-30 14:50:00|5941.9|5938.9|5946.4|5943.4|5954.4|5951.4|5941.9|5938.9|179
1593528900000|2020-06-30 14:55:00|5946.9|5943.9|5949.9|5946.9|5952.4|5949.4|5944.9|5941.9|122
1593529200000|2020-06-30 15:00:00|5950.4|5947.4|5953.9|5950.9|5954.9|5951.9|5948.9|5945.9|182
1593529500000|2020-06-30 15:05:00|5953.4|5950.4|5947.9|5944.9|5954.9|5951.9|5945.9|5942.9|129
1593529800000|2020-06-30 15:10:00|5948.4|5945.4|5942.4|5939.4|5948.9|5945.9|5940.9|5937.9|168
1593530100000|2020-06-30 15:15:00|5941.9|5938.9|5945.4|5942.4|5946.9|5943.9|5939.9|5936.9|171
1593530400000|2020-06-30 15:20:00|5945.9|5942.9|5948.9|5945.9|5950.4|5947.4|5943.9|5940.9|158
1593530700000|2020-06-30 15:25:00|5948.4|5945.4|5949.9|5946.9|5953.9|5950.9|5945.9|5942.9|148
1593531000000|2020-06-30 15:30:00|5950.9|5947.9|5938.9|5935.9|5952.4|5949.4|5937.9|5934.9|322
1593531300000|2020-06-30 15:35:00|5938.4|5935.4|5940.4|5937.4|5942.4|5939.4|5935.4|5932.4|52
1593531600000|2020-06-30 15:40:00|5940.9|5937.9|5938.9|5935.9|5940.9|5937.9|5935.9|5932.9|45
1593531900000|2020-06-30 15:45:00|5938.4|5935.4|5938.4|5935.4|5942.4|5939.4|5936.9|5933.9|58
1593532200000|2020-06-30 15:50:00|5937.9|5934.9|5938.4|5935.4|5938.9|5935.9|5935.9|5932.9|67
1593532500000|2020-06-30 15:55:00|5938.9|5935.9|5936.9|5933.9|5938.9|5935.9|5935.4|5932.4|96
1593532800000|2020-06-30 16:00:00|5935.4|5932.4|5934.9|5931.9|5935.9|5932.9|5933.4|5930.4|54
1593533100000|2020-06-30 16:05:00|5935.9|5932.9|5937.4|5934.4|5938.9|5935.9|5934.9|5931.9|40
1593533400000|2020-06-30 16:10:00|5937.9|5934.9|5941.9|5938.9|5946.4|5943.4|5937.9|5934.9|72
1593533700000|2020-06-30 16:15:00|5941.4|5938.4|5945.4|5942.4|5946.4|5943.4|5941.4|5938.4|34
1593534000000|2020-06-30 16:20:00|5944.9|5941.9|5938.9|5935.9|5945.9|5942.9|5937.4|5934.4|55
1593534300000|2020-06-30 16:25:00|5939.4|5936.4|5944.4|5941.4|5945.4|5942.4|5939.4|5936.4|36
1593534600000|2020-06-30 16:30:00|5943.9|5940.9|5938.9|5935.9|5946.9|5943.9|5937.9|5934.9|172
1593534900000|2020-06-30 16:35:00|5938.4|5935.4|5941.9|5938.9|5943.9|5940.9|5938.4|5935.4|37
1593535200000|2020-06-30 16:40:00|5942.4|5939.4|5937.4|5934.4|5942.4|5939.4|5933.9|5930.9|62
1593535500000|2020-06-30 16:45:00|5936.9|5933.9|5933.9|5930.9|5938.9|5935.9|5932.9|5929.9|49
1593535800000|2020-06-30 16:50:00|5933.4|5930.4|5933.4|5930.4|5935.4|5932.4|5932.4|5929.4|31
1593536100000|2020-06-30 16:55:00|5933.9|5930.9|5930.9|5927.9|5936.9|5933.9|5930.4|5927.4|46
1593536400000|2020-06-30 17:00:00|5930.4|5927.4|5930.4|5927.4|5933.9|5930.9|5929.4|5926.4|35
1593536700000|2020-06-30 17:05:00|5929.9|5926.9|5930.4|5927.4|5932.4|5929.4|5928.4|5925.4|40
1593537000000|2020-06-30 17:10:00|5929.9|5926.9|5928.9|5925.9|5930.4|5927.4|5927.4|5924.4|36
1593537300000|2020-06-30 17:15:00|5927.9|5924.9|5927.9|5924.9|5929.4|5926.4|5924.4|5921.4|28
1593537600000|2020-06-30 17:20:00|5927.4|5924.4|5927.9|5924.9|5929.4|5926.4|5926.4|5923.4|47
1593537900000|2020-06-30 17:25:00|5928.9|5925.9|5927.9|5924.9|5928.9|5925.9|5924.9|5921.9|26
1593538200000|2020-06-30 17:30:00|5926.9|5923.9|5927.9|5924.9|5928.9|5925.9|5925.9|5922.9|38
1593538500000|2020-06-30 17:35:00|5927.4|5924.4|5927.4|5924.4|5928.9|5925.9|5925.9|5922.9|28
1593538800000|2020-06-30 17:40:00|5926.9|5923.9|5922.9|5919.9|5927.4|5924.4|5922.9|5919.9|34
1593539100000|2020-06-30 17:45:00|5923.4|5920.4|5925.4|5922.4|5925.9|5922.9|5922.9|5919.9|36
1593539400000|2020-06-30 17:50:00|5925.9|5922.9|5927.4|5924.4|5927.9|5924.9|5923.4|5920.4|27
1593539700000|2020-06-30 17:55:00|5927.9|5924.9|5928.4|5925.4|5928.9|5925.9|5926.9|5923.9|24
1593540000000|2020-06-30 18:00:00|5927.9|5924.9|5927.4|5924.4|5927.9|5924.9|5923.4|5920.4|30
1593540300000|2020-06-30 18:05:00|5927.9|5924.9|5927.4|5924.4|5927.9|5924.9|5925.4|5922.4|37
1593540600000|2020-06-30 18:10:00|5927.9|5924.9|5925.4|5922.4|5927.9|5924.9|5922.4|5919.4|105
1593540900000|2020-06-30 18:15:00|5924.9|5921.9|5928.4|5925.4|5929.4|5926.4|5923.9|5920.9|22
1593541200000|2020-06-30 18:20:00|5927.9|5924.9|5931.4|5928.4|5931.4|5928.4|5927.9|5924.9|25
1593541500000|2020-06-30 18:25:00|5930.9|5927.9|5934.9|5931.9|5934.9|5931.9|5930.4|5927.4|44
1593541800000|2020-06-30 18:30:00|5934.4|5931.4|5934.9|5931.9|5935.9|5932.9|5933.9|5930.9|16
1593542100000|2020-06-30 18:35:00|5934.4|5931.4|5936.9|5933.9|5938.4|5935.4|5933.9|5930.9|13
1593542400000|2020-06-30 18:40:00|5937.4|5934.4|5939.9|5936.9|5940.9|5937.9|5935.9|5932.9|19
1593542700000|2020-06-30 18:45:00|5939.4|5936.4|5936.9|5933.9|5939.9|5936.9|5935.9|5932.9|13
1593543000000|2020-06-30 18:50:00|5936.4|5933.4|5934.9|5931.9|5936.9|5933.9|5934.4|5931.4|37
1593543300000|2020-06-30 18:55:00|5933.9|5930.9|5933.9|5930.9|5934.9|5931.9|5930.9|5927.9|151
1593543600000|2020-06-30 19:00:00|5933.4|5930.4|5928.4|5925.4|5934.9|5931.9|5926.9|5923.9|96
1593543900000|2020-06-30 19:05:00|5928.9|5925.9|5936.4|5933.4|5937.9|5934.9|5925.9|5922.9|78
1593544200000|2020-06-30 19:10:00|5935.4|5932.4|5937.9|5934.9|5937.9|5934.9|5934.9|5931.9|58
1593544500000|2020-06-30 19:15:00|5937.4|5934.4|5940.9|5937.9|5940.9|5937.9|5934.4|5931.4|28
1593544800000|2020-06-30 19:20:00|5940.4|5937.4|5943.4|5940.4|5944.4|5941.4|5939.4|5936.4|37
1593545100000|2020-06-30 19:25:00|5943.9|5940.9|5947.9|5944.9|5949.9|5946.9|5942.9|5939.9|86
1593545400000|2020-06-30 19:30:00|5948.4|5945.4|5956.9|5953.9|5956.9|5953.9|5946.9|5943.9|106
1593545700000|2020-06-30 19:35:00|5957.4|5954.4|5948.9|5945.9|5957.4|5954.4|5947.9|5944.9|55
1593546000000|2020-06-30 19:40:00|5949.4|5946.4|5953.4|5950.4|5953.9|5950.9|5949.4|5946.4|79
1593546300000|2020-06-30 19:45:00|5953.9|5950.9|5951.4|5948.4|5957.9|5954.9|5948.4|5945.4|87
1593546600000|2020-06-30 19:50:00|5951.9|5948.9|5967.4|5964.4|5967.9|5964.9|5951.9|5948.9|184
1593546900000|2020-06-30 19:55:00|5966.9|5963.9|5944.4|5941.4|5966.9|5963.9|5944.4|5941.4|365
1593547200000|2020-06-30 20:00:00|5943.4|5940.4|5939.4|5936.4|5948.4|5945.4|5938.9|5935.9|131
1593547500000|2020-06-30 20:05:00|5938.9|5935.9|5941.4|5938.4|5945.4|5942.4|5938.9|5935.9|35
1593547800000|2020-06-30 20:10:00|5940.9|5937.9|5944.4|5941.4|5944.4|5941.4|5940.9|5937.9|28
1593548100000|2020-06-30 20:15:00|5944.9|5941.9|5945.4|5942.4|5945.4|5942.4|5944.9|5941.9|12
1593548400000|2020-06-30 20:20:00|5944.9|5941.9|5945.4|5942.4|5945.4|5942.4|5944.9|5941.9|3
1593548700000|2020-06-30 20:25:00|5944.9|5941.9|5943.4|5940.4|5944.9|5941.9|5942.9|5939.9|10
1593549000000|2020-06-30 20:30:00|5943.9|5940.9|5944.9|5941.9|5945.9|5942.9|5943.4|5940.4|67
1593549300000|2020-06-30 20:35:00|5944.4|5941.4|5945.9|5942.9|5946.9|5943.9|5943.9|5940.9|47
1593549600000|2020-06-30 20:40:00|5946.4|5943.4|5946.9|5943.9|5947.9|5944.9|5945.4|5942.4|76
1593549900000|2020-06-30 20:45:00|5947.4|5944.4|5948.4|5945.4|5948.9|5945.9|5945.9|5942.9|109
1593550200000|2020-06-30 20:50:00|5948.9|5945.9|5949.9|5946.9|5949.9|5946.9|5947.9|5944.9|7
1593550500000|2020-06-30 20:55:00|5949.4|5946.4|5949.9|5946.9|5950.9|5947.9|5948.9|5945.9|19
1593550800000|2020-06-30 21:00:00|5948.5|5944.5|5948|5944|5948.7|5944.7|5947.5|5943.5|0
1593551100000|2020-06-30 21:05:00|5947.9|5943.9|5947.4|5943.4|5948.4|5944.4|5947.1|5943.1|0
1593551400000|2020-06-30 21:10:00|5947.6|5943.6|5947.4|5943.4|5948.1|5944.1|5947.2|5943.2|0
1593551700000|2020-06-30 21:15:00|5947.7|5943.7|5946.4|5942.4|5947.9|5943.9|5946.1|5942.1|0
1593552000000|2020-06-30 21:20:00|5946.7|5942.7|5946.6|5942.6|5947|5943|5946.2|5942.2|0
1593552300000|2020-06-30 21:25:00|5946.7|5942.7|5944.2|5940.2|5946.7|5942.7|5943.5|5939.5|0
1593552600000|2020-06-30 21:30:00|5944.3|5940.3|5945|5941|5945.2|5941.2|5944.3|5940.3|0
1593552900000|2020-06-30 21:35:00|5945.2|5941.2|5945.3|5941.3|5945.4|5941.4|5945|5941|0
1593553200000|2020-06-30 21:40:00|5945.4|5941.4|5946|5942|5946|5942|5945.2|5941.2|0
1593553500000|2020-06-30 21:45:00|5946.1|5942.1|5946.3|5942.3|5946.7|5942.7|5945.9|5941.9|0
1593553800000|2020-06-30 21:50:00|5946.5|5942.5|5946.9|5942.9|5947.4|5943.4|5946.4|5942.4|0
1593554100000|2020-06-30 21:55:00|5947.2|5943.2|5947.3|5943.3|5948.1|5944.1|5947|5943|0
1593554400000|2020-06-30 22:00:00|5948.9|5944.9|5950.6|5946.6|5954.6|5950.6|5946.7|5942.7|0
1593554700000|2020-06-30 22:05:00|5950.8|5946.8|5950.6|5946.6|5952.2|5948.2|5949.6|5945.6|0
1593555000000|2020-06-30 22:10:00|5950.3|5946.3|5952.2|5948.2|5952.3|5948.3|5950.1|5946.1|0
1593555300000|2020-06-30 22:15:00|5951.7|5947.7|5951.4|5947.4|5953.1|5949.1|5951|5947|0
1593555600000|2020-06-30 22:20:00|5951.9|5947.9|5947.1|5943.1|5951.9|5947.9|5947.1|5943.1|0
1593555900000|2020-06-30 22:25:00|5947.3|5943.3|5954.2|5950.2|5954.6|5950.6|5946.2|5942.2|0
1593556200000|2020-06-30 22:30:00|5953.8|5949.8|5954.6|5950.6|5955.5|5951.5|5953.4|5949.4|0
1593556500000|2020-06-30 22:35:00|5954.2|5950.2|5955.2|5951.2|5956.6|5952.6|5953.7|5949.7|0
1593556800000|2020-06-30 22:40:00|5955.4|5951.4|5955.6|5951.6|5956.1|5952.1|5954.1|5950.1|0
1593557100000|2020-06-30 22:45:00|5955.2|5951.2|5953.7|5949.7|5955.9|5951.9|5953.3|5949.3|0
1593557400000|2020-06-30 22:50:00|5953.6|5949.6|5948.5|5944.5|5953.6|5949.6|5947.4|5943.4|0
1593557700000|2020-06-30 22:55:00|5948.9|5944.9|5947.6|5943.6|5949|5945|5947.6|5943.6|0
1593558000000|2020-06-30 23:00:00|5948|5944|5949.2|5945.2|5949.3|5945.3|5946.9|5942.9|0
1593558300000|2020-06-30 23:05:00|5948.7|5944.7|5952.8|5948.8|5953.5|5949.5|5948.7|5944.7|0
1593558600000|2020-06-30 23:10:00|5953.2|5949.2|5953.6|5949.6|5953.8|5949.8|5950.5|5946.5|0
1593558900000|2020-06-30 23:15:00|5953.2|5949.2|5952.3|5948.3|5954|5950|5951.9|5947.9|0
1593559200000|2020-06-30 23:20:00|5951.9|5947.9|5954.1|5950.1|5955.8|5951.8|5951.4|5947.4|0
1593559500000|2020-06-30 23:25:00|5953.6|5949.6|5951.9|5947.9|5956|5952|5951.5|5947.5|0
1593559800000|2020-06-30 23:30:00|5952.3|5948.3|5951.4|5947.4|5953.5|5949.5|5949.5|5945.5|0
1593560100000|2020-06-30 23:35:00|5951.6|5947.6|5948.8|5944.8|5952.3|5948.3|5948.6|5944.6|0
1593560400000|2020-06-30 23:40:00|5949.2|5945.2|5949.2|5945.2|5949.6|5945.6|5947.5|5943.5|0
1593560700000|2020-06-30 23:45:00|5949|5945|5946.3|5942.3|5961.9|5957.9|5946.3|5942.3|0
1593561000000|2020-06-30 23:50:00|5945.4|5943.4|5941.9|5939.9|5951.9|5949.9|5927.9|5925.9|1196
1593561300000|2020-06-30 23:55:00|5942.4|5940.4|5926.9|5924.9|5942.4|5940.4|5926.4|5924.4|570
1593561600000|2020-07-01 00:00:00|5927.9|5925.9|5937.9|5936.9|5938.9|5937.9|5920.4|5919.4|852
1593561900000|2020-07-01 00:05:00|5938.4|5937.4|5943.9|5942.9|5948.9|5947.9|5935.4|5934.4|650
1593562200000|2020-07-01 00:10:00|5944.4|5943.4|5927.4|5926.4|5944.4|5943.4|5919.9|5918.9|716
1593562500000|2020-07-01 00:15:00|5926.9|5925.9|5924.4|5923.4|5934.9|5933.9|5921.9|5920.9|613
1593562800000|2020-07-01 00:20:00|5923.9|5922.9|5927.9|5926.9|5928.9|5927.9|5921.9|5920.9|270
1593563100000|2020-07-01 00:25:00|5926.9|5925.9|5933.9|5932.9|5933.9|5932.9|5925.4|5924.4|319
1593563400000|2020-07-01 00:30:00|5934.9|5933.9|5941.9|5940.9|5943.4|5942.4|5932.9|5931.9|497
1593563700000|2020-07-01 00:35:00|5942.9|5941.9|5954.9|5953.9|5954.9|5953.9|5941.9|5940.9|378
1593564000000|2020-07-01 00:40:00|5953.9|5952.9|5954.9|5953.9|5959.4|5958.4|5953.9|5952.9|343
1593564300000|2020-07-01 00:45:00|5953.9|5952.9|5956.9|5955.9|5960.9|5959.9|5950.9|5949.9|375
1593564600000|2020-07-01 00:50:00|5956.4|5955.4|5958.9|5957.9|5962.9|5961.9|5955.9|5954.9|331
1593564900000|2020-07-01 00:55:00|5958.4|5957.4|5963.9|5962.9|5964.9|5963.9|5956.9|5955.9|368
1593565200000|2020-07-01 01:00:00|5964.4|5963.4|5963.9|5962.9|5969.9|5968.9|5957.9|5956.9|510
1593565500000|2020-07-01 01:05:00|5964.9|5963.9|5968.9|5967.9|5970.9|5969.9|5963.9|5962.9|443
1593565800000|2020-07-01 01:10:00|5968.4|5967.4|5969.9|5968.9|5974.9|5973.9|5965.9|5964.9|356
1593566100000|2020-07-01 01:15:00|5970.9|5969.9|5965.4|5964.4|5974.9|5973.9|5963.9|5962.9|421
1593566400000|2020-07-01 01:20:00|5964.9|5963.9|5961.9|5960.9|5968.9|5967.9|5957.9|5956.9|363
1593566700000|2020-07-01 01:25:00|5962.4|5961.4|5965.9|5964.9|5968.9|5967.9|5959.9|5958.9|243
1593567000000|2020-07-01 01:30:00|5966.4|5965.4|5966.9|5965.9|5970.9|5969.9|5960.9|5959.9|278
1593567300000|2020-07-01 01:35:00|5967.4|5966.4|5970.9|5969.9|5972.9|5971.9|5967.4|5966.4|289
1593567600000|2020-07-01 01:40:00|5969.9|5968.9|5981.9|5980.9|5981.9|5980.9|5969.9|5968.9|306
1593567900000|2020-07-01 01:45:00|5983.9|5982.9|5977.9|5976.9|5983.9|5982.9|5977.4|5976.4|409
1593568200000|2020-07-01 01:50:00|5978.4|5977.4|5974.9|5973.9|5978.9|5977.9|5973.9|5972.9|185
1593568500000|2020-07-01 01:55:00|5975.4|5974.4|5978.9|5977.9|5984.9|5983.9|5973.9|5972.9|365
1593568800000|2020-07-01 02:00:00|5979.9|5978.9|5977.9|5976.9|5985.4|5984.4|5976.9|5975.9|545
1593569100000|2020-07-01 02:05:00|5976.9|5975.9|5972.4|5971.4|5978.9|5977.9|5971.9|5970.9|412
1593569400000|2020-07-01 02:10:00|5972.9|5971.9|5963.9|5962.9|5973.9|5972.9|5963.9|5962.9|374
1593569700000|2020-07-01 02:15:00|5964.9|5963.9|5964.9|5963.9|5967.4|5966.4|5963.9|5962.9|221
1593570000000|2020-07-01 02:20:00|5964.4|5963.4|5967.9|5966.9|5967.9|5966.9|5960.4|5959.4|200
1593570300000|2020-07-01 02:25:00|5969.4|5968.4|5967.9|5966.9|5970.9|5969.9|5966.4|5965.4|213
1593570600000|2020-07-01 02:30:00|5968.4|5967.4|5965.4|5964.4|5970.9|5969.9|5958.9|5957.9|247
1593570900000|2020-07-01 02:35:00|5964.9|5963.9|5963.9|5962.9|5964.9|5963.9|5961.9|5960.9|137
1593571200000|2020-07-01 02:40:00|5962.9|5961.9|5960.9|5959.9|5963.9|5962.9|5960.9|5959.9|138
1593571500000|2020-07-01 02:45:00|5961.4|5960.4|5961.9|5960.9|5963.9|5962.9|5960.9|5959.9|138
1593571800000|2020-07-01 02:50:00|5960.9|5959.9|5960.9|5959.9|5961.9|5960.9|5958.9|5957.9|127
1593572100000|2020-07-01 02:55:00|5959.9|5958.9|5957.9|5956.9|5960.4|5959.4|5956.9|5955.9|125
1593572400000|2020-07-01 03:00:00|5958.9|5957.9|5957.9|5956.9|5960.9|5959.9|5955.9|5954.9|199
1593572700000|2020-07-01 03:05:00|5956.9|5955.9|5951.4|5950.4|5957.9|5956.9|5950.9|5949.9|219
1593573000000|2020-07-01 03:10:00|5951.9|5950.9|5950.9|5949.9|5954.9|5953.9|5950.9|5949.9|168
1593573300000|2020-07-01 03:15:00|5949.9|5948.9|5944.9|5943.9|5952.4|5951.4|5944.9|5943.9|368
1593573600000|2020-07-01 03:20:00|5943.9|5942.9|5945.9|5944.9|5949.9|5948.9|5942.9|5941.9|237
1593573900000|2020-07-01 03:25:00|5946.4|5945.4|5948.9|5947.9|5948.9|5947.9|5943.9|5942.9|159
1593574200000|2020-07-01 03:30:00|5949.9|5948.9|5948.4|5947.4|5949.9|5948.9|5941.9|5940.9|439
1593574500000|2020-07-01 03:35:00|5948.9|5947.9|5952.9|5951.9|5954.4|5953.4|5945.9|5944.9|352
1593574800000|2020-07-01 03:40:00|5951.9|5950.9|5953.9|5952.9|5956.9|5955.9|5949.4|5948.4|311
1593575100000|2020-07-01 03:45:00|5954.4|5953.4|5959.9|5958.9|5959.9|5958.9|5950.9|5949.9|230
1593575400000|2020-07-01 03:50:00|5958.9|5957.9|5960.4|5959.4|5963.4|5962.4|5958.9|5957.9|189
1593575700000|2020-07-01 03:55:00|5959.9|5958.9|5961.4|5960.4|5962.9|5961.9|5958.9|5957.9|185
1593576000000|2020-07-01 04:00:00|5960.9|5959.9|5961.9|5960.9|5963.9|5962.9|5959.4|5958.4|285
1593576300000|2020-07-01 04:05:00|5961.4|5960.4|5959.9|5958.9|5963.4|5962.4|5957.9|5956.9|322
1593576600000|2020-07-01 04:10:00|5960.9|5959.9|5965.9|5964.9|5966.4|5965.4|5959.9|5958.9|267
1593576900000|2020-07-01 04:15:00|5964.9|5963.9|5964.4|5963.4|5967.9|5966.9|5962.4|5961.4|293
1593577200000|2020-07-01 04:20:00|5964.9|5963.9|5967.9|5966.9|5967.9|5966.9|5964.9|5963.9|249
1593577500000|2020-07-01 04:25:00|5966.9|5965.9|5967.9|5966.9|5969.9|5968.9|5963.9|5962.9|234
1593577800000|2020-07-01 04:30:00|5968.9|5967.9|5967.4|5966.4|5970.9|5969.9|5965.9|5964.9|231
1593578100000|2020-07-01 04:35:00|5966.9|5965.9|5962.9|5961.9|5969.9|5968.9|5962.9|5961.9|184
1593578400000|2020-07-01 04:40:00|5961.9|5960.9|5962.9|5961.9|5965.9|5964.9|5960.9|5959.9|282
1593578700000|2020-07-01 04:45:00|5961.9|5960.9|5959.9|5958.9|5963.9|5962.9|5956.9|5955.9|250
1593579000000|2020-07-01 04:50:00|5960.4|5959.4|5955.9|5954.9|5961.4|5960.4|5955.9|5954.9|244
1593579300000|2020-07-01 04:55:00|5956.9|5955.9|5952.9|5951.9|5957.9|5956.9|5951.9|5950.9|225
1593579600000|2020-07-01 05:00:00|5953.9|5952.9|5953.9|5952.9|5955.4|5954.4|5951.9|5950.9|296
1593579900000|2020-07-01 05:05:00|5952.9|5951.9|5950.9|5949.9|5953.4|5952.4|5948.9|5947.9|317
1593580200000|2020-07-01 05:10:00|5951.4|5950.4|5947.9|5946.9|5952.9|5951.9|5947.9|5946.9|185
1593580500000|2020-07-01 05:15:00|5948.4|5947.4|5937.9|5936.9|5949.4|5948.4|5937.9|5936.9|431
1593580800000|2020-07-01 05:20:00|5938.4|5937.4|5942.9|5941.9|5945.9|5944.9|5937.9|5936.9|290
1593581100000|2020-07-01 05:25:00|5943.4|5942.4|5950.9|5949.9|5952.9|5951.9|5942.9|5941.9|317
1593581400000|2020-07-01 05:30:00|5950.4|5949.4|5952.9|5951.9|5955.4|5954.4|5947.9|5946.9|472
1593581700000|2020-07-01 05:35:00|5952.4|5951.4|5948.9|5947.9|5952.9|5951.9|5945.9|5944.9|257
1593582000000|2020-07-01 05:40:00|5949.4|5948.4|5949.9|5948.9|5950.9|5949.9|5946.9|5945.9|291
1593582300000|2020-07-01 05:45:00|5949.4|5948.4|5947.9|5946.9|5951.9|5950.9|5943.9|5942.9|436
1593582600000|2020-07-01 05:50:00|5946.9|5945.9|5944.9|5943.9|5948.9|5947.9|5940.9|5939.9|532
1593582900000|2020-07-01 05:55:00|5945.9|5944.9|5944.9|5943.9|5948.9|5947.9|5943.9|5942.9|444
1593583200000|2020-07-01 06:00:00|5945.4|5943.4|5948.4|5946.4|5956.4|5954.4|5937.4|5935.4|986
1593583500000|2020-07-01 06:05:00|5949.4|5947.4|5963.9|5961.9|5967.4|5965.4|5949.4|5947.4|2026
1593583800000|2020-07-01 06:10:00|5964.9|5962.9|5966.4|5964.4|5969.4|5967.4|5959.4|5957.4|1379
1593584100000|2020-07-01 06:15:00|5966.9|5964.9|5965.9|5963.9|5968.4|5966.4|5961.4|5959.4|643
1593584400000|2020-07-01 06:20:00|5965.4|5963.4|5969.4|5967.4|5969.4|5967.4|5965.4|5963.4|278
1593584700000|2020-07-01 06:25:00|5968.9|5966.9|5963.4|5961.4|5971.4|5969.4|5957.9|5955.9|828
1593585000000|2020-07-01 06:30:00|5959.6|5955.6|5964.8|5960.8|5965.6|5961.6|5959.6|5955.6|0
1593585300000|2020-07-01 06:35:00|5965|5961|5965.3|5961.3|5966.4|5962.4|5964.4|5960.4|0
1593585600000|2020-07-01 06:40:00|5965.7|5961.7|5966.4|5962.4|5966.4|5962.4|5963.8|5959.8|0
1593585900000|2020-07-01 06:45:00|5966.8|5962.8|5969.4|5965.4|5971.3|5967.3|5966.8|5962.8|0
1593586200000|2020-07-01 06:50:00|5969.8|5965.8|5970.4|5966.4|5970.8|5966.8|5969.3|5965.3|0
1593586500000|2020-07-01 06:55:00|5970.8|5966.8|5971.7|5967.7|5971.7|5967.7|5969.2|5965.2|0
1593586800000|2020-07-01 07:00:00|5972.1|5968.1|5970.3|5966.3|5972.5|5968.5|5969.9|5965.9|0
1593587100000|2020-07-01 07:05:00|5969.9|5965.9|5966.2|5962.2|5969.9|5965.9|5965.8|5961.8|0
1593587400000|2020-07-01 07:10:00|5964.9|5961.9|5960.9|5957.9|5966.9|5963.9|5959.9|5956.9|346
1593587700000|2020-07-01 07:15:00|5961.4|5958.4|5962.4|5959.4|5965.9|5962.9|5960.9|5957.9|107
1593588000000|2020-07-01 07:20:00|5962.9|5959.9|5978.9|5975.9|5979.9|5976.9|5962.9|5959.9|360
1593588300000|2020-07-01 07:25:00|5979.9|5976.9|5979.9|5976.9|5982.9|5979.9|5977.9|5974.9|137
1593588600000|2020-07-01 07:30:00|5979.4|5976.4|5974.4|5971.4|5979.4|5976.4|5972.9|5969.9|125
1593588900000|2020-07-01 07:35:00|5973.9|5970.9|5969.9|5966.9|5974.9|5971.9|5968.9|5965.9|117
1593589200000|2020-07-01 07:40:00|5970.9|5967.9|5965.9|5962.9|5970.9|5967.9|5965.4|5962.4|57
1593589500000|2020-07-01 07:45:00|5965.4|5962.4|5962.9|5959.9|5965.9|5962.9|5962.9|5959.9|21
1593589800000|2020-07-01 07:50:00|5962.4|5959.4|5964.9|5961.9|5966.4|5963.4|5962.4|5959.4|18
1593590100000|2020-07-01 07:55:00|5963.9|5960.9|5963.9|5960.9|5964.9|5961.9|5962.9|5959.9|20
1593590400000|2020-07-01 08:00:00|5962.9|5959.9|5965.9|5962.9|5965.9|5962.9|5961.9|5958.9|26
1593590700000|2020-07-01 08:05:00|5966.4|5963.4|5966.9|5963.9|5969.4|5966.4|5966.4|5963.4|34
1593591000000|2020-07-01 08:10:00|5967.4|5964.4|5967.4|5964.4|5970.4|5967.4|5966.9|5963.9|47
1593591300000|2020-07-01 08:15:00|5967.9|5964.9|5959.4|5956.4|5967.9|5964.9|5958.4|5955.4|38
1593591600000|2020-07-01 08:20:00|5959.9|5956.9|5961.9|5958.9|5961.9|5958.9|5958.4|5955.4|10
1593591900000|2020-07-01 08:25:00|5961.4|5958.4|5958.9|5955.9|5961.4|5958.4|5957.9|5954.9|45
1593592200000|2020-07-01 08:30:00|5958.4|5955.4|5961.9|5958.9|5963.4|5960.4|5956.9|5953.9|20
1593592500000|2020-07-01 08:35:00|5962.4|5959.4|5961.9|5958.9|5962.9|5959.9|5960.9|5957.9|11
1593592800000|2020-07-01 08:40:00|5962.4|5959.4|5962.9|5959.9|5963.9|5960.9|5960.9|5957.9|36
1593593100000|2020-07-01 08:45:00|5961.9|5958.9|5963.9|5960.9|5964.4|5961.4|5961.9|5958.9|14
1593593400000|2020-07-01 08:50:00|5964.9|5961.9|5966.9|5963.9|5966.9|5963.9|5964.9|5961.9|23
1593593700000|2020-07-01 08:55:00|5967.4|5964.4|5969.4|5966.4|5970.4|5967.4|5966.9|5963.9|16
1593594000000|2020-07-01 09:00:00|5968.9|5965.9|5971.9|5968.9|5972.4|5969.4|5968.9|5965.9|17
1593594300000|2020-07-01 09:05:00|5970.9|5967.9|5972.9|5969.9|5972.9|5969.9|5970.9|5967.9|16
1593594600000|2020-07-01 09:10:00|5972.4|5969.4|5971.4|5968.4|5972.9|5969.9|5971.4|5968.4|14
1593594900000|2020-07-01 09:15:00|5971.9|5968.9|5972.9|5969.9|5972.9|5969.9|5969.9|5966.9|22
1593595200000|2020-07-01 09:20:00|5973.9|5970.9|5971.9|5968.9|5975.9|5972.9|5971.9|5968.9|13
1593595500000|2020-07-01 09:25:00|5972.9|5969.9|5977.9|5974.9|5977.9|5974.9|5972.9|5969.9|18
1593595800000|2020-07-01 09:30:00|5978.9|5975.9|5969.9|5966.9|5980.4|5977.4|5969.4|5966.4|103
1593596100000|2020-07-01 09:35:00|5968.9|5965.9|5972.4|5969.4|5973.4|5970.4|5965.9|5962.9|52
1593596400000|2020-07-01 09:40:00|5971.9|5968.9|5959.9|5956.9|5971.9|5968.9|5956.9|5953.9|110
1593596700000|2020-07-01 09:45:00|5958.9|5955.9|5956.9|5953.9|5958.9|5955.9|5948.9|5945.9|148
1593597000000|2020-07-01 09:50:00|5957.4|5954.4|5962.9|5959.9|5962.9|5959.9|5955.4|5952.4|52
1593597300000|2020-07-01 09:55:00|5961.9|5958.9|5951.9|5948.9|5961.9|5958.9|5951.4|5948.4|93
1593597600000|2020-07-01 10:00:00|5952.9|5949.9|5956.4|5953.4|5956.9|5953.9|5946.9|5943.9|101
1593597900000|2020-07-01 10:05:00|5955.9|5952.9|5959.4|5956.4|5959.9|5956.9|5952.9|5949.9|51
1593598200000|2020-07-01 10:10:00|5959.9|5956.9|5958.9|5955.9|5960.9|5957.9|5955.9|5952.9|17
1593598500000|2020-07-01 10:15:00|5957.9|5954.9|5959.9|5956.9|5960.9|5957.9|5954.9|5951.9|17
1593598800000|2020-07-01 10:20:00|5959.4|5956.4|5953.9|5950.9|5959.9|5956.9|5953.9|5950.9|38
1593599100000|2020-07-01 10:25:00|5954.9|5951.9|5951.9|5948.9|5955.9|5952.9|5951.9|5948.9|51
1593599400000|2020-07-01 10:30:00|5951.4|5948.4|5958.9|5955.9|5959.4|5956.4|5951.4|5948.4|31
1593599700000|2020-07-01 10:35:00|5958.4|5955.4|5951.9|5948.9|5958.4|5955.4|5943.9|5940.9|122
1593600000000|2020-07-01 10:40:00|5952.4|5949.4|5948.9|5945.9|5952.4|5949.4|5944.9|5941.9|85
1593600300000|2020-07-01 10:45:00|5948.4|5945.4|5946.4|5943.4|5949.4|5946.4|5945.9|5942.9|60
1593600600000|2020-07-01 10:50:00|5945.9|5942.9|5935.9|5932.9|5945.9|5942.9|5933.9|5930.9|120
1593600900000|2020-07-01 10:55:00|5935.4|5932.4|5941.4|5938.4|5941.4|5938.4|5932.9|5929.9|133
1593601200000|2020-07-01 11:00:00|5940.9|5937.9|5926.4|5923.4|5941.4|5938.4|5923.9|5920.9|144
1593601500000|2020-07-01 11:05:00|5926.9|5923.9|5929.9|5926.9|5930.9|5927.9|5924.4|5921.4|115
1593601800000|2020-07-01 11:10:00|5930.4|5927.4|5927.9|5924.9|5930.9|5927.9|5925.9|5922.9|122
1593602100000|2020-07-01 11:15:00|5928.4|5925.4|5930.9|5927.9|5932.9|5929.9|5927.9|5924.9|52
1593602400000|2020-07-01 11:20:00|5931.4|5928.4|5932.9|5929.9|5934.4|5931.4|5928.9|5925.9|44
1593602700000|2020-07-01 11:25:00|5931.9|5928.9|5935.9|5932.9|5936.4|5933.4|5929.4|5926.4|49
1593603000000|2020-07-01 11:30:00|5936.4|5933.4|5925.9|5922.9|5937.4|5934.4|5924.9|5921.9|83
1593603300000|2020-07-01 11:35:00|5926.9|5923.9|5928.9|5925.9|5928.9|5925.9|5923.4|5920.4|96
1593603600000|2020-07-01 11:40:00|5928.4|5925.4|5928.9|5925.9|5929.9|5926.9|5923.9|5920.9|94
1593603900000|2020-07-01 11:45:00|5928.4|5925.4|5925.4|5922.4|5929.9|5926.9|5924.4|5921.4|88
1593604200000|2020-07-01 11:50:00|5924.9|5921.9|5934.9|5931.9|5935.4|5932.4|5924.9|5921.9|42
1593604500000|2020-07-01 11:55:00|5935.4|5932.4|5935.9|5932.9|5937.9|5934.9|5931.9|5928.9|52
1593604800000|2020-07-01 12:00:00|5935.4|5932.4|5932.9|5929.9|5936.9|5933.9|5932.4|5929.4|34
1593605100000|2020-07-01 12:05:00|5932.4|5929.4|5933.9|5930.9|5934.9|5931.9|5929.9|5926.9|64
1593605400000|2020-07-01 12:10:00|5934.4|5931.4|5939.9|5936.9|5939.9|5936.9|5932.4|5929.4|87
1593605700000|2020-07-01 12:15:00|5938.9|5935.9|5939.9|5936.9|5940.4|5937.4|5932.9|5929.9|97
1593606000000|2020-07-01 12:20:00|5938.9|5935.9|5952.9|5949.9|5952.9|5949.9|5938.9|5935.9|105
1593606300000|2020-07-01 12:25:00|5953.4|5950.4|5951.9|5948.9|5953.4|5950.4|5949.9|5946.9|46
1593606600000|2020-07-01 12:30:00|5951.4|5948.4|5956.4|5953.4|5956.4|5953.4|5950.9|5947.9|74
1593606900000|2020-07-01 12:35:00|5956.9|5953.9|5958.4|5955.4|5961.9|5958.9|5955.9|5952.9|61
1593607200000|2020-07-01 12:40:00|5958.9|5955.9|5953.9|5950.9|5958.9|5955.9|5952.4|5949.4|109
1593607500000|2020-07-01 12:45:00|5954.9|5951.9|5962.9|5959.9|5964.4|5961.4|5952.9|5949.9|339
1593607800000|2020-07-01 12:50:00|5963.9|5960.9|5972.4|5969.4|5972.9|5969.9|5962.9|5959.9|117
1593608100000|2020-07-01 12:55:00|5972.9|5969.9|5981.9|5978.9|5981.9|5978.9|5972.9|5969.9|201
1593608400000|2020-07-01 13:00:00|5982.9|5979.9|5991.9|5988.9|5993.4|5990.4|5980.9|5977.9|267
1593608700000|2020-07-01 13:05:00|5992.4|5989.4|5982.9|5979.9|5992.9|5989.9|5981.9|5978.9|177
1593609000000|2020-07-01 13:10:00|5983.4|5980.4|5983.4|5980.4|5984.9|5981.9|5982.9|5979.9|68
1593609300000|2020-07-01 13:15:00|5983.9|5980.9|5980.9|5977.9|5985.9|5982.9|5979.9|5976.9|67
1593609600000|2020-07-01 13:20:00|5981.4|5978.4|5980.4|5977.4|5981.9|5978.9|5979.9|5976.9|61
1593609900000|2020-07-01 13:25:00|5980.9|5977.9|5985.9|5982.9|5988.4|5985.4|5980.9|5977.9|90
1593610200000|2020-07-01 13:30:00|5986.9|5983.9|5993.4|5990.4|5994.9|5991.9|5979.4|5976.4|299
1593610500000|2020-07-01 13:35:00|5993.9|5990.9|5989.9|5986.9|5996.4|5993.4|5985.9|5982.9|180
1593610800000|2020-07-01 13:40:00|5990.4|5987.4|5991.4|5988.4|5996.9|5993.9|5987.9|5984.9|131
1593611100000|2020-07-01 13:45:00|5990.9|5987.9|5987.9|5984.9|5992.9|5989.9|5983.4|5980.4|69
1593611400000|2020-07-01 13:50:00|5987.4|5984.4|5981.9|5978.9|5993.9|5990.9|5979.9|5976.9|297
1593611700000|2020-07-01 13:55:00|5981.4|5978.4|5985.9|5982.9|5985.9|5982.9|5979.9|5976.9|161
1593612000000|2020-07-01 14:00:00|5990.9|5987.9|5994.4|5991.4|6001.9|5998.9|5986.4|5983.4|630
1593612300000|2020-07-01 14:05:00|5993.9|5990.9|5999.9|5996.9|6001.9|5998.9|5993.4|5990.4|294
1593612600000|2020-07-01 14:10:00|6000.9|5997.9|6009.9|6006.9|6009.9|6006.9|6000.9|5997.9|316
1593612900000|2020-07-01 14:15:00|6010.4|6007.4|6011.9|6008.9|6014.9|6011.9|6007.9|6004.9|258
1593613200000|2020-07-01 14:20:00|6012.4|6009.4|5999.9|5996.9|6013.9|6010.9|5998.9|5995.9|128
1593613500000|2020-07-01 14:25:00|6000.4|5997.4|6002.4|5999.4|6002.9|5999.9|5999.4|5996.4|77
1593613800000|2020-07-01 14:30:00|6001.9|5998.9|6000.9|5997.9|6007.9|6004.9|5999.9|5996.9|96
1593614100000|2020-07-01 14:35:00|5999.9|5996.9|5997.4|5994.4|5999.9|5996.9|5993.4|5990.4|62
1593614400000|2020-07-01 14:40:00|5997.9|5994.9|5991.9|5988.9|5998.4|5995.4|5991.4|5988.4|66
1593614700000|2020-07-01 14:45:00|5992.4|5989.4|5988.4|5985.4|5992.9|5989.9|5984.9|5981.9|156
1593615000000|2020-07-01 14:50:00|5987.9|5984.9|5996.9|5993.9|5997.9|5994.9|5986.9|5983.9|102
1593615300000|2020-07-01 14:55:00|5996.4|5993.4|6004.9|6001.9|6005.4|6002.4|5995.4|5992.4|147
1593615600000|2020-07-01 15:00:00|6005.9|6002.9|6002.4|5999.4|6006.9|6003.9|5999.9|5996.9|117
1593615900000|2020-07-01 15:05:00|6001.9|5998.9|6003.9|6000.9|6006.9|6003.9|6001.9|5998.9|60
1593616200000|2020-07-01 15:10:00|6002.9|5999.9|5999.4|5996.4|6003.4|6000.4|5991.9|5988.9|89
1593616500000|2020-07-01 15:15:00|5998.9|5995.9|5994.4|5991.4|6002.4|5999.4|5991.9|5988.9|42
1593616800000|2020-07-01 15:20:00|5994.9|5991.9|5992.4|5989.4|5994.9|5991.9|5988.9|5985.9|46
1593617100000|2020-07-01 15:25:00|5992.9|5989.9|5991.4|5988.4|5995.9|5992.9|5987.4|5984.4|96
1593617400000|2020-07-01 15:30:00|5991.9|5988.9|5991.9|5988.9|5995.9|5992.9|5988.4|5985.4|66
1593617700000|2020-07-01 15:35:00|5992.4|5989.4|5990.9|5987.9|5993.9|5990.9|5985.9|5982.9|122
1593618000000|2020-07-01 15:40:00|5991.4|5988.4|5993.9|5990.9|5994.9|5991.9|5989.9|5986.9|32
1593618300000|2020-07-01 15:45:00|5994.4|5991.4|5998.9|5995.9|5999.9|5996.9|5992.9|5989.9|53
1593618600000|2020-07-01 15:50:00|5998.4|5995.4|6000.9|5997.9|6000.9|5997.9|5997.9|5994.9|13
1593618900000|2020-07-01 15:55:00|6002.4|5999.4|5996.9|5993.9|6002.9|5999.9|5995.9|5992.9|44
1593619200000|2020-07-01 16:00:00|5997.9|5994.9|5995.4|5992.4|5998.4|5995.4|5994.9|5991.9|57
1593619500000|2020-07-01 16:05:00|5995.9|5992.9|5997.9|5994.9|5999.4|5996.4|5994.9|5991.9|24
1593619800000|2020-07-01 16:10:00|5997.4|5994.4|6000.4|5997.4|6000.9|5997.9|5995.4|5992.4|36
1593620100000|2020-07-01 16:15:00|6000.9|5997.9|6007.9|6004.9|6008.4|6005.4|6000.4|5997.4|51
1593620400000|2020-07-01 16:20:00|6008.4|6005.4|6009.4|6006.4|6011.9|6008.9|6007.9|6004.9|39
1593620700000|2020-07-01 16:25:00|6009.9|6006.9|6010.9|6007.9|6012.4|6009.4|6009.9|6006.9|39
1593621000000|2020-07-01 16:30:00|6011.4|6008.4|6013.9|6010.9|6013.9|6010.9|6010.9|6007.9|39
1593621300000|2020-07-01 16:35:00|6014.9|6011.9|6018.9|6015.9|6019.9|6016.9|6013.9|6010.9|93
1593621600000|2020-07-01 16:40:00|6019.4|6016.4|6017.9|6014.9|6019.9|6016.9|6017.9|6014.9|50
1593621900000|2020-07-01 16:45:00|6012.4|6009.4|6015.9|6012.9|6024.9|6021.9|6010.9|6007.9|761
1593622200000|2020-07-01 16:50:00|6016.4|6013.4|6012.9|6009.9|6016.4|6013.4|6010.9|6007.9|72
1593622500000|2020-07-01 16:55:00|6013.4|6010.4|6014.4|6011.4|6016.4|6013.4|6011.9|6008.9|61
1593622800000|2020-07-01 17:00:00|6014.9|6011.9|6010.4|6007.4|6016.4|6013.4|6009.4|6006.4|20
1593623100000|2020-07-01 17:05:00|6010.9|6007.9|6007.9|6004.9|6010.9|6007.9|6006.9|6003.9|25
1593623400000|2020-07-01 17:10:00|6008.9|6005.9|6010.9|6007.9|6011.9|6008.9|6007.9|6004.9|63
1593623700000|2020-07-01 17:15:00|6011.4|6008.4|6010.9|6007.9|6011.9|6008.9|6008.9|6005.9|19
1593624000000|2020-07-01 17:20:00|6011.4|6008.4|6014.4|6011.4|6014.4|6011.4|6008.9|6005.9|14
1593624300000|2020-07-01 17:25:00|6014.9|6011.9|6012.9|6009.9|6014.9|6011.9|6012.4|6009.4|5
1593624600000|2020-07-01 17:30:00|6013.4|6010.4|6011.9|6008.9|6013.9|6010.9|6011.9|6008.9|14
1593624900000|2020-07-01 17:35:00|6012.9|6009.9|6014.9|6011.9|6014.9|6011.9|6011.9|6008.9|20
1593625200000|2020-07-01 17:40:00|6015.4|6012.4|6008.9|6005.9|6015.4|6012.4|6008.4|6005.4|36
1593625500000|2020-07-01 17:45:00|6009.9|6006.9|6006.4|6003.4|6011.4|6008.4|6005.4|6002.4|29
1593625800000|2020-07-01 17:50:00|6005.9|6002.9|6007.4|6004.4|6007.9|6004.9|6004.9|6001.9|43
1593626100000|2020-07-01 17:55:00|6006.9|6003.9|6007.9|6004.9|6007.9|6004.9|6005.9|6002.9|45
1593626400000|2020-07-01 18:00:00|6008.9|6005.9|6012.4|6009.4|6013.4|6010.4|6007.9|6004.9|77
1593626700000|2020-07-01 18:05:00|6012.9|6009.9|6013.9|6010.9|6015.9|6012.9|6007.9|6004.9|47
1593627000000|2020-07-01 18:10:00|6014.4|6011.4|6012.4|6009.4|6014.4|6011.4|6009.9|6006.9|22
1593627300000|2020-07-01 18:15:00|6011.9|6008.9|6011.9|6008.9|6013.4|6010.4|6009.9|6006.9|16
1593627600000|2020-07-01 18:20:00|6011.4|6008.4|6009.9|6006.9|6011.9|6008.9|6007.9|6004.9|16
1593627900000|2020-07-01 18:25:00|6009.4|6006.4|6008.9|6005.9|6011.4|6008.4|6007.9|6004.9|28
1593628200000|2020-07-01 18:30:00|6009.4|6006.4|6007.9|6004.9|6011.9|6008.9|6005.9|6002.9|56
1593628500000|2020-07-01 18:35:00|6007.4|6004.4|6004.9|6001.9|6008.4|6005.4|6004.4|6001.4|40
1593628800000|2020-07-01 18:40:00|6005.4|6002.4|6003.4|6000.4|6007.9|6004.9|6002.9|5999.9|27
1593629100000|2020-07-01 18:45:00|6003.9|6000.9|6003.9|6000.9|6005.4|6002.4|6002.4|5999.4|17
1593629400000|2020-07-01 18:50:00|6004.9|6001.9|6006.9|6003.9|6007.4|6004.4|6004.4|6001.4|11
1593629700000|2020-07-01 18:55:00|6006.4|6003.4|6006.9|6003.9|6009.4|6006.4|6005.9|6002.9|21
1593630000000|2020-07-01 19:00:00|6007.9|6004.9|6012.9|6009.9|6012.9|6009.9|6005.9|6002.9|32
1593630300000|2020-07-01 19:05:00|6012.4|6009.4|6011.9|6008.9|6013.9|6010.9|6010.9|6007.9|17
1593630600000|2020-07-01 19:10:00|6010.9|6007.9|6010.9|6007.9|6012.4|6009.4|6007.9|6004.9|22
1593630900000|2020-07-01 19:15:00|6011.9|6008.9|6008.9|6005.9|6011.9|6008.9|6008.4|6005.4|65
1593631200000|2020-07-01 19:20:00|6009.4|6006.4|6011.9|6008.9|6012.9|6009.9|6007.9|6004.9|52
1593631500000|2020-07-01 19:25:00|6012.9|6009.9|6012.4|6009.4|6013.9|6010.9|6009.9|6006.9|55
1593631800000|2020-07-01 19:30:00|6011.9|6008.9|6010.9|6007.9|6013.9|6010.9|6009.9|6006.9|83
1593632100000|2020-07-01 19:35:00|6011.4|6008.4|6012.9|6009.9|6012.9|6009.9|6008.4|6005.4|88
1593632400000|2020-07-01 19:40:00|6011.4|6008.4|6011.4|6008.4|6014.9|6011.9|6009.9|6006.9|67
1593632700000|2020-07-01 19:45:00|6010.9|6007.9|6023.9|6020.9|6024.9|6021.9|6010.4|6007.4|168
1593633000000|2020-07-01 19:50:00|6023.4|6020.4|6017.9|6014.9|6023.9|6020.9|6015.9|6012.9|188
1593633300000|2020-07-01 19:55:00|6016.9|6013.9|6006.4|6003.4|6016.9|6013.9|6004.9|6001.9|526
1593633600000|2020-07-01 20:00:00|6005.9|6002.9|6007.9|6004.9|6008.9|6005.9|6001.9|5998.9|79
1593633900000|2020-07-01 20:05:00|6008.4|6005.4|6008.4|6005.4|6009.4|6006.4|6006.4|6003.4|14
1593634200000|2020-07-01 20:10:00|6007.9|6004.9|6005.9|6002.9|6008.9|6005.9|6005.9|6002.9|10
1593634500000|2020-07-01 20:15:00|6005.4|6002.4|6004.9|6001.9|6005.4|6002.4|6004.9|6001.9|7
1593634800000|2020-07-01 20:20:00|6005.4|6002.4|6005.9|6002.9|6005.9|6002.9|6004.9|6001.9|10
1593635100000|2020-07-01 20:25:00|6006.9|6003.9|6006.4|6003.4|6006.9|6003.9|6005.9|6002.9|15
1593635400000|2020-07-01 20:30:00|6005.9|6002.9|6002.9|5999.9|6006.4|6003.4|6002.9|5999.9|68
1593635700000|2020-07-01 20:35:00|6003.4|6000.4|6004.4|6001.4|6005.9|6002.9|6003.4|6000.4|101
1593636000000|2020-07-01 20:40:00|6004.9|6001.9|6005.9|6002.9|6005.9|6002.9|6003.9|6000.9|71
1593636300000|2020-07-01 20:45:00|6004.9|6001.9|6002.9|5999.9|6005.9|6002.9|6002.9|5999.9|76
1593636600000|2020-07-01 20:50:00|6002.4|5999.4|6001.4|5998.4|6002.4|5999.4|6000.9|5997.9|28
1593636900000|2020-07-01 20:55:00|6001.9|5998.9|6003.9|6000.9|6003.9|6000.9|5999.4|5996.4|36
1593637200000|2020-07-01 21:00:00|5999.7|5995.7|5999.6|5995.6|6000.2|5996.2|5999.4|5995.4|0
1593637500000|2020-07-01 21:05:00|5999.4|5995.4|5993.3|5989.3|5999.8|5995.8|5993.3|5989.3|0
1593637800000|2020-07-01 21:10:00|5993.2|5989.2|5992.7|5988.7|5993.3|5989.3|5992.7|5988.7|0
1593638100000|2020-07-01 21:15:00|5992.8|5988.8|5994.4|5990.4|5994.8|5990.8|5992.5|5988.5|0
1593638400000|2020-07-01 21:20:00|5994.3|5990.3|5995.1|5991.1|5995.1|5991.1|5994.3|5990.3|0
1593638700000|2020-07-01 21:25:00|5995|5991|5995|5991|5995.8|5991.8|5994.5|5990.5|0
1593639000000|2020-07-01 21:30:00|5994.9|5990.9|5995|5991|5995|5991|5994.8|5990.8|0
1593639300000|2020-07-01 21:35:00|5995.1|5991.1|5994.9|5990.9|5995.1|5991.1|5994.7|5990.7|0
1593639600000|2020-07-01 21:40:00|5994.8|5990.8|5994.9|5990.9|5995.1|5991.1|5994.3|5990.3|0
1593639900000|2020-07-01 21:45:00|5994.8|5990.8|5995|5991|5995.1|5991.1|5994.8|5990.8|0
1593640200000|2020-07-01 21:50:00|5994.9|5990.9|5995|5991|5995.4|5991.4|5994|5990|0
1593640500000|2020-07-01 21:55:00|5995.2|5991.2|5996|5992|5996.7|5992.7|5994.7|5990.7|0
1593640800000|2020-07-01 22:00:00|5997.8|5993.8|5997.4|5993.4|5999.7|5995.7|5993.5|5989.5|0
1593641100000|2020-07-01 22:05:00|5997|5993|5991.6|5987.6|5997|5993|5991.2|5987.2|0
1593641400000|2020-07-01 22:10:00|5992.1|5988.1|5995.1|5991.1|5995.3|5991.3|5990.4|5986.4|0
1593641700000|2020-07-01 22:15:00|5995.3|5991.3|5999.1|5995.1|5999.1|5995.1|5992.1|5988.1|0
1593642000000|2020-07-01 22:20:00|5999.5|5995.5|5997.9|5993.9|6000.2|5996.2|5997|5993|0
1593642300000|2020-07-01 22:25:00|5997.5|5993.5|5998.9|5994.9|6000.5|5996.5|5997.5|5993.5|0
1593642600000|2020-07-01 22:30:00|5999.8|5995.8|5999.7|5995.7|5999.8|5995.8|5998.3|5994.3|0
1593642900000|2020-07-01 22:35:00|5999.8|5995.8|6000.4|5996.4|6001.7|5997.7|5998.3|5994.3|0
1593643200000|2020-07-01 22:40:00|6000.5|5996.5|6002.9|5998.9|6004.3|6000.3|6000.5|5996.5|0
1593643500000|2020-07-01 22:45:00|6003.3|5999.3|5999.9|5995.9|6003.3|5999.3|5998.3|5994.3|0
1593643800000|2020-07-01 22:50:00|5999.7|5995.7|6001.3|5997.3|6001.3|5997.3|5999.7|5995.7|0
1593644100000|2020-07-01 22:55:00|6001.8|5997.8|6003.2|5999.2|6004.1|6000.1|6001.8|5997.8|0
1593644400000|2020-07-01 23:00:00|6003.4|5999.4|6002.9|5998.9|6003.9|5999.9|6001.7|5997.7|0
1593644700000|2020-07-01 23:05:00|6002.7|5998.7|6004.3|6000.3|6004.3|6000.3|6001.5|5997.5|0
1593645000000|2020-07-01 23:10:00|6004.8|6000.8|6002.9|5998.9|6005.7|6001.7|6002.9|5998.9|0
1593645300000|2020-07-01 23:15:00|6003.3|5999.3|5998.9|5994.9|6003.3|5999.3|5998.7|5994.7|0
1593645600000|2020-07-01 23:20:00|5999.3|5995.3|5998.6|5994.6|6000.6|5996.6|5998.2|5994.2|0
1593645900000|2020-07-01 23:25:00|5999|5995|5994.4|5990.4|6000|5996|5994.4|5990.4|0
1593646200000|2020-07-01 23:30:00|5994.2|5990.2|5996.3|5992.3|5998.4|5994.4|5992.2|5988.2|0
1593646500000|2020-07-01 23:35:00|5996.8|5992.8|5995.7|5991.7|5997.6|5993.6|5995.2|5991.2|0
1593646800000|2020-07-01 23:40:00|5996.1|5992.1|6000.8|5996.8|6001.3|5997.3|5994.8|5990.8|0
1593647100000|2020-07-01 23:45:00|6001|5997|5998|5994|6002.1|5998.1|5997.1|5993.1|0
1593647400000|2020-07-01 23:50:00|6004.4|6002.4|5993.4|5991.4|6004.4|6002.4|5990.9|5988.9|968
1593647700000|2020-07-01 23:55:00|5992.9|5990.9|5987.9|5985.9|5993.9|5991.9|5987.4|5985.4|323
1593648000000|2020-07-02 00:00:00|5988.4|5986.4|6000.9|5999.9|6001.9|6000.9|5986.4|5984.4|490
1593648300000|2020-07-02 00:05:00|6001.4|6000.4|5998.9|5997.9|6006.9|6005.9|5996.4|5995.4|395
1593648600000|2020-07-02 00:10:00|6000.9|5999.9|5993.9|5992.9|6003.4|6002.4|5992.4|5991.4|484
1593648900000|2020-07-02 00:15:00|5994.9|5993.9|5980.9|5979.9|5994.9|5993.9|5979.9|5978.9|483
1593649200000|2020-07-02 00:20:00|5981.9|5980.9|5987.9|5986.9|5989.9|5988.9|5979.9|5978.9|318
1593649500000|2020-07-02 00:25:00|5988.4|5987.4|5975.9|5974.9|5991.9|5990.9|5973.4|5972.4|226
1593649800000|2020-07-02 00:30:00|5974.9|5973.9|5976.9|5975.9|5978.4|5977.4|5971.9|5970.9|331
1593650100000|2020-07-02 00:35:00|5975.9|5974.9|5984.4|5983.4|5984.4|5983.4|5973.9|5972.9|262
1593650400000|2020-07-02 00:40:00|5983.9|5982.9|5980.9|5979.9|5984.9|5983.9|5975.9|5974.9|178
1593650700000|2020-07-02 00:45:00|5981.9|5980.9|5990.9|5989.9|5991.4|5990.4|5980.9|5979.9|318
1593651000000|2020-07-02 00:50:00|5991.9|5990.9|5993.9|5992.9|5993.9|5992.9|5988.9|5987.9|394
1593651300000|2020-07-02 00:55:00|5994.4|5993.4|5994.9|5993.9|5996.4|5995.4|5989.9|5988.9|260
1593651600000|2020-07-02 01:00:00|5995.9|5994.9|5985.9|5984.9|5995.9|5994.9|5985.9|5984.9|172
1593651900000|2020-07-02 01:05:00|5986.9|5985.9|5988.8|5987.8|5990.9|5989.9|5982.4|5981.4|165
1593652200000|2020-07-02 01:10:00|5989.3|5988.3|5986.3|5985.3|5989.8|5988.8|5984.8|5983.8|170
1593652500000|2020-07-02 01:15:00|5985.8|5984.8|5996.8|5995.8|5997.8|5996.8|5981.8|5980.8|337
1593652800000|2020-07-02 01:20:00|5997.8|5996.8|5997.3|5996.3|6003.8|6002.8|5996.3|5995.3|339
1593653100000|2020-07-02 01:25:00|5997.8|5996.8|5993.8|5992.8|6000.3|5999.3|5993.3|5992.3|295
1593653400000|2020-07-02 01:30:00|5994.8|5993.8|5993.3|5992.3|5995.8|5994.8|5987.8|5986.8|375
1593653700000|2020-07-02 01:35:00|5993.8|5992.8|6009.8|6008.8|6009.8|6008.8|5991.8|5990.8|575
1593654000000|2020-07-02 01:40:00|6008.8|6007.8|6003.3|6002.3|6010.8|6009.8|6001.8|6000.8|337
1593654300000|2020-07-02 01:45:00|6003.8|6002.8|6018.8|6017.8|6018.8|6017.8|6002.8|6001.8|346
1593654600000|2020-07-02 01:50:00|6019.8|6018.8|6013.8|6012.8|6020.8|6019.8|6011.8|6010.8|505
1593654900000|2020-07-02 01:55:00|6013.3|6012.3|6010.8|6009.8|6015.8|6014.8|6007.8|6006.8|316
1593655200000|2020-07-02 02:00:00|6011.8|6010.8|6017.8|6016.8|6017.8|6016.8|6011.8|6010.8|348
1593655500000|2020-07-02 02:05:00|6018.3|6017.3|6026.8|6025.8|6026.8|6025.8|6017.8|6016.8|540
1593655800000|2020-07-02 02:10:00|6027.3|6026.3|6024.8|6023.8|6029.8|6028.8|6022.8|6021.8|332
1593656100000|2020-07-02 02:15:00|6023.8|6022.8|6018.8|6017.8|6024.8|6023.8|6018.8|6017.8|269
1593656400000|2020-07-02 02:20:00|6018.3|6017.3|6022.8|6021.8|6024.3|6023.3|6017.8|6016.8|297
1593656700000|2020-07-02 02:25:00|6023.3|6022.3|6027.8|6026.8|6029.8|6028.8|6023.3|6022.3|357
1593657000000|2020-07-02 02:30:00|6026.8|6025.8|6024.3|6023.3|6029.3|6028.3|6023.8|6022.8|198
1593657300000|2020-07-02 02:35:00|6024.8|6023.8|6022.3|6021.3|6027.3|6026.3|6020.3|6019.3|209
1593657600000|2020-07-02 02:40:00|6022.8|6021.8|6019.8|6018.8|6022.8|6021.8|6018.8|6017.8|213
1593657900000|2020-07-02 02:45:00|6020.8|6019.8|6022.8|6021.8|6024.8|6023.8|6020.8|6019.8|157
1593658200000|2020-07-02 02:50:00|6023.3|6022.3|6027.8|6026.8|6027.8|6026.8|6022.8|6021.8|142
1593658500000|2020-07-02 02:55:00|6028.8|6027.8|6041.8|6040.8|6042.3|6041.3|6028.8|6027.8|455
1593658800000|2020-07-02 03:00:00|6042.8|6041.8|6042.8|6041.8|6047.3|6046.3|6042.8|6041.8|480
1593659100000|2020-07-02 03:05:00|6041.8|6040.8|6046.8|6045.8|6047.8|6046.8|6041.8|6040.8|289
1593659400000|2020-07-02 03:10:00|6047.3|6046.3|6044.8|6043.8|6052.8|6051.8|6044.8|6043.8|377
1593659700000|2020-07-02 03:15:00|6045.3|6044.3|6048.8|6047.8|6051.8|6050.8|6045.3|6044.3|221
1593660000000|2020-07-02 03:20:00|6047.8|6046.8|6049.8|6048.8|6052.8|6051.8|6047.3|6046.3|296
1593660300000|2020-07-02 03:25:00|6049.3|6048.3|6048.8|6047.8|6049.8|6048.8|6046.8|6045.8|130
1593660600000|2020-07-02 03:30:00|6048.3|6047.3|6040.8|6039.8|6050.3|6049.3|6038.8|6037.8|293
1593660900000|2020-07-02 03:35:00|6040.3|6039.3|6041.8|6040.8|6045.8|6044.8|6039.8|6038.8|203
1593661200000|2020-07-02 03:40:00|6042.3|6041.3|6034.8|6033.8|6042.3|6041.3|6031.8|6030.8|310
1593661500000|2020-07-02 03:45:00|6035.3|6034.3|6039.8|6038.8|6042.8|6041.8|6035.3|6034.3|245
1593661800000|2020-07-02 03:50:00|6040.3|6039.3|6040.8|6039.8|6042.8|6041.8|6038.8|6037.8|243
1593662100000|2020-07-02 03:55:00|6039.8|6038.8|6041.8|6040.8|6043.8|6042.8|6039.8|6038.8|239
1593662400000|2020-07-02 04:00:00|6041.3|6040.3|6042.8|6041.8|6045.8|6044.8|6040.8|6039.8|203
1593662700000|2020-07-02 04:05:00|6041.8|6040.8|6047.8|6046.8|6047.8|6046.8|6038.8|6037.8|308
1593663000000|2020-07-02 04:10:00|6048.8|6047.8|6049.3|6048.3|6051.8|6050.8|6046.8|6045.8|395
1593663300000|2020-07-02 04:15:00|6048.8|6047.8|6049.5|6048.5|6050.5|6049.5|6047.5|6046.5|123
1593663600000|2020-07-02 04:20:00|6048.5|6047.5|6051|6050|6051.5|6050.5|6048.5|6047.5|348
1593663900000|2020-07-02 04:25:00|6050.5|6049.5|6053.5|6052.5|6053.5|6052.5|6049.5|6048.5|209
1593664200000|2020-07-02 04:30:00|6054.5|6053.5|6060.5|6059.5|6061.5|6060.5|6053.5|6052.5|421
1593664500000|2020-07-02 04:35:00|6059.5|6058.5|6055.5|6054.5|6059.5|6058.5|6055|6054|270
1593664800000|2020-07-02 04:40:00|6053.5|6052.5|6057.5|6056.5|6059|6058|6051.5|6050.5|418
1593665100000|2020-07-02 04:45:00|6058|6057|6060.5|6059.5|6062.5|6061.5|6057.5|6056.5|326
1593665400000|2020-07-02 04:50:00|6061|6060|6055.5|6054.5|6061.5|6060.5|6055.5|6054.5|266
1593665700000|2020-07-02 04:55:00|6054.5|6053.5|6051|6050|6057|6056|6050.5|6049.5|217
1593666000000|2020-07-02 05:00:00|6051.5|6050.5|6058|6057|6059|6058|6051.5|6050.5|287
1593666300000|2020-07-02 05:05:00|6058.5|6057.5|6056|6055|6059.5|6058.5|6051.5|6050.5|278
1593666600000|2020-07-02 05:10:00|6055.5|6054.5|6050.5|6049.5|6057.5|6056.5|6050.5|6049.5|295
1593666900000|2020-07-02 05:15:00|6049.5|6048.5|6057.5|6056.5|6057.5|6056.5|6048.5|6047.5|374
1593667200000|2020-07-02 05:20:00|6058|6057|6060.5|6059.5|6060.5|6059.5|6058|6057|220
1593667500000|2020-07-02 05:25:00|6059.5|6058.5|6060|6059|6060.5|6059.5|6054.5|6053.5|234
1593667800000|2020-07-02 05:30:00|6060.5|6059.5|6048.5|6047.5|6060.5|6059.5|6044.5|6043.5|320
1593668100000|2020-07-02 05:35:00|6049.5|6048.5|6044.5|6043.5|6051.5|6050.5|6042.5|6041.5|256
1593668400000|2020-07-02 05:40:00|6044|6043|6047.5|6046.5|6049.5|6048.5|6043.5|6042.5|199
1593668700000|2020-07-02 05:45:00|6049|6048|6053.5|6052.5|6057.5|6056.5|6049|6048|338
1593669000000|2020-07-02 05:50:00|6054.5|6053.5|6048.5|6047.5|6054.5|6053.5|6046.5|6045.5|327
1593669300000|2020-07-02 05:55:00|6047|6046|6044.5|6043.5|6050.5|6049.5|6043|6042|633
1593669600000|2020-07-02 06:00:00|6045|6043|6053|6051|6053.5|6051.5|6037.5|6035.5|1278
1593669900000|2020-07-02 06:05:00|6053.5|6051.5|6050.5|6048.5|6069.5|6067.5|6049|6047|3371
1593670200000|2020-07-02 06:10:00|6051|6049|6064.5|6062.5|6065.5|6063.5|6051|6049|1332
1593670500000|2020-07-02 06:15:00|6063.5|6061.5|6057.5|6055.5|6067|6065|6055.5|6053.5|666
1593670800000|2020-07-02 06:20:00|6058.5|6056.5|6061.5|6059.5|6062.5|6060.5|6058.5|6056.5|274
1593671100000|2020-07-02 06:25:00|6062.5|6060.5|6068.5|6066.5|6068.5|6066.5|6051.5|6049.5|1412
1593671400000|2020-07-02 06:30:00|6065.5|6061.5|6063.8|6059.8|6065.5|6061.5|6062.8|6058.8|1
1593671700000|2020-07-02 06:35:00|6063.2|6059.2|6066.3|6062.3|6067.1|6063.1|6063.2|6059.2|0
1593672000000|2020-07-02 06:40:00|6066.7|6062.7|6069|6065|6069.2|6065.2|6066.7|6062.7|0
1593672300000|2020-07-02 06:45:00|6069.2|6065.2|6065.4|6061.4|6069.3|6065.3|6063.3|6059.3|0
1593672600000|2020-07-02 06:50:00|6065.8|6061.8|6068.3|6064.3|6068.4|6064.4|6065.8|6061.8|0
1593672900000|2020-07-02 06:55:00|6067.9|6063.9|6065.8|6061.8|6068.7|6064.7|6065.4|6061.4|0
1593673200000|2020-07-02 07:00:00|6065.4|6061.4|6063.1|6059.1|6067.3|6063.3|6062.2|6058.2|0
1593673500000|2020-07-02 07:05:00|6063.5|6059.5|6067.3|6063.3|6067.8|6063.8|6061.6|6057.6|0
1593673800000|2020-07-02 07:10:00|6067.1|6063.1|6067|6064|6073.5|6070.5|6065|6062|404
1593674100000|2020-07-02 07:15:00|6067.5|6064.5|6066|6063|6070|6067|6064|6061|166
1593674400000|2020-07-02 07:20:00|6067|6064|6064|6061|6069.5|6066.5|6062.5|6059.5|102
1593674700000|2020-07-02 07:25:00|6063|6060|6065|6062|6068|6065|6063|6060|112
1593675000000|2020-07-02 07:30:00|6064|6061|6064|6061|6067.5|6064.5|6062|6059|82
1593675300000|2020-07-02 07:35:00|6063.5|6060.5|6068|6065|6071|6068|6063.5|6060.5|121
1593675600000|2020-07-02 07:40:00|6068.5|6065.5|6068|6065|6069|6066|6066.5|6063.5|146
1593675900000|2020-07-02 07:45:00|6067.5|6064.5|6084|6081|6085|6082|6067|6064|165
1593676200000|2020-07-02 07:50:00|6083|6080|6085.5|6082.5|6092|6089|6083|6080|270
1593676500000|2020-07-02 07:55:00|6085|6082|6086|6083|6090|6087|6084|6081|106
1593676800000|2020-07-02 08:00:00|6086.5|6083.5|6082|6079|6093|6090|6082|6079|100
1593677100000|2020-07-02 08:05:00|6083|6080|6086|6083|6087.5|6084.5|6082|6079|102
1593677400000|2020-07-02 08:10:00|6086.5|6083.5|6085|6082|6089.5|6086.5|6083.5|6080.5|42
1593677700000|2020-07-02 08:15:00|6085.5|6082.5|6088.5|6085.5|6090|6087|6084.5|6081.5|146
1593678000000|2020-07-02 08:20:00|6088|6085|6093|6090|6093.5|6090.5|6088|6085|43
1593678300000|2020-07-02 08:25:00|6094|6091|6091|6088|6094|6091|6089.5|6086.5|61
1593678600000|2020-07-02 08:30:00|6091.5|6088.5|6092|6089|6093|6090|6090.5|6087.5|69
1593678900000|2020-07-02 08:35:00|6093|6090|6096|6093|6099|6096|6093|6090|152
1593679200000|2020-07-02 08:40:00|6095.5|6092.5|6099.5|6096.5|6100|6097|6095.5|6092.5|59
1593679500000|2020-07-02 08:45:00|6099|6096|6096.5|6093.5|6100|6097|6096|6093|181
1593679800000|2020-07-02 08:50:00|6096|6093|6096.5|6093.5|6099|6096|6096|6093|158
1593680100000|2020-07-02 08:55:00|6097|6094|6096|6093|6099|6096|6096|6093|221
1593680400000|2020-07-02 09:00:00|6095.5|6092.5|6092|6089|6095.5|6092.5|6090|6087|96
1593680700000|2020-07-02 09:05:00|6091.5|6088.5|6091|6088|6094|6091|6090|6087|141
1593681000000|2020-07-02 09:10:00|6091.5|6088.5|6091|6088|6091.5|6088.5|6089|6086|303
1593681300000|2020-07-02 09:15:00|6091.5|6088.5|6100|6097|6100.5|6097.5|6091|6088|138
1593681600000|2020-07-02 09:20:00|6099|6096|6099|6096|6100|6097|6098|6095|77
1593681900000|2020-07-02 09:25:00|6100|6097|6092.5|6089.5|6100|6097|6092|6089|117
1593682200000|2020-07-02 09:30:00|6092|6089|6087|6084|6094|6091|6087|6084|78
1593682500000|2020-07-02 09:35:00|6086|6083|6086|6083|6089|6086|6085|6082|31
1593682800000|2020-07-02 09:40:00|6086.5|6083.5|6083|6080|6086.5|6083.5|6082|6079|30
1593683100000|2020-07-02 09:45:00|6084|6081|6083|6080|6086|6083|6083|6080|25
1593683400000|2020-07-02 09:50:00|6082|6079|6082|6079|6084|6081|6081|6078|37
1593683700000|2020-07-02 09:55:00|6083|6080|6087|6084|6087|6084|6082|6079|57
1593684000000|2020-07-02 10:00:00|6086|6083|6083|6080|6088|6085|6083|6080|185
1593684300000|2020-07-02 10:05:00|6082.5|6079.5|6077|6074|6083|6080|6077|6074|76
1593684600000|2020-07-02 10:10:00|6078|6075|6077|6074|6078|6075|6075.5|6072.5|174
1593684900000|2020-07-02 10:15:00|6078|6075|6075|6072|6078|6075|6074|6071|112
1593685200000|2020-07-02 10:20:00|6076|6073|6073|6070|6076.5|6073.5|6073|6070|130
1593685500000|2020-07-02 10:25:00|6074|6071|6074|6071|6075|6072|6072|6069|84
1593685800000|2020-07-02 10:30:00|6073|6070|6076|6073|6076|6073|6072|6069|147
1593686100000|2020-07-02 10:35:00|6077|6074|6076|6073|6080|6077|6075|6072|99
1593686400000|2020-07-02 10:40:00|6076.5|6073.5|6078|6075|6078|6075|6076|6073|103
1593686700000|2020-07-02 10:45:00|6079|6076|6077|6074|6079|6076|6076|6073|76
1593687000000|2020-07-02 10:50:00|6076.5|6073.5|6078.5|6075.5|6079|6076|6076.5|6073.5|130
1593687300000|2020-07-02 10:55:00|6079|6076|6082|6079|6082|6079|6078|6075|60
1593687600000|2020-07-02 11:00:00|6082.5|6079.5|6083|6080|6085|6082|6082|6079|41
1593687900000|2020-07-02 11:05:00|6083.5|6080.5|6085|6082|6086|6083|6083|6080|103
1593688200000|2020-07-02 11:10:00|6086|6083|6086.5|6083.5|6087|6084|6086|6083|51
1593688500000|2020-07-02 11:15:00|6086|6083|6089|6086|6089|6086|6086|6083|146
1593688800000|2020-07-02 11:20:00|6089.5|6086.5|6094|6091|6094|6091|6089|6086|115
1593689100000|2020-07-02 11:25:00|6095|6092|6090.5|6087.5|6095|6092|6089|6086|60
1593689400000|2020-07-02 11:30:00|6090|6087|6090|6087|6092|6089|6089.5|6086.5|42
1593689700000|2020-07-02 11:35:00|6089.5|6086.5|6092|6089|6092|6089|6089|6086|102
1593690000000|2020-07-02 11:40:00|6091|6088|6094|6091|6094|6091|6091|6088|103
1593690300000|2020-07-02 11:45:00|6095|6092|6094|6091|6096|6093|6094|6091|73
1593690600000|2020-07-02 11:50:00|6093.5|6090.5|6087|6084|6094|6091|6087|6084|78
1593690900000|2020-07-02 11:55:00|6086|6083|6087|6084|6088|6085|6085|6082|35
1593691200000|2020-07-02 12:00:00|6086|6083|6084|6081|6087|6084|6083|6080|50
1593691500000|2020-07-02 12:05:00|6083.5|6080.5|6085|6082|6085|6082|6082|6079|64
1593691800000|2020-07-02 12:10:00|6084|6081|6088|6085|6088|6085|6084|6081|57
1593692100000|2020-07-02 12:15:00|6089|6086|6089|6086|6093|6090|6089|6086|125
1593692400000|2020-07-02 12:20:00|6088|6085|6091|6088|6091|6088|6088|6085|118
1593692700000|2020-07-02 12:25:00|6092|6089|6091|6088|6093|6090|6088.5|6085.5|90
1593693000000|2020-07-02 12:30:00|6090.5|6087.5|6120|6117|6124.5|6121.5|6090|6087|484
1593693300000|2020-07-02 12:35:00|6119.5|6116.5|6119|6116|6125|6122|6116|6113|169
1593693600000|2020-07-02 12:40:00|6119.5|6116.5|6113|6110|6123.5|6120.5|6112|6109|184
1593693900000|2020-07-02 12:45:00|6113.5|6110.5|6120|6117|6121|6118|6113|6110|303
1593694200000|2020-07-02 12:50:00|6120.5|6117.5|6127.5|6124.5|6128.5|6125.5|6119.5|6116.5|235
1593694500000|2020-07-02 12:55:00|6128|6125|6131|6128|6131|6128|6126|6123|151
1593694800000|2020-07-02 13:00:00|6130|6127|6126.5|6123.5|6132|6129|6125.5|6122.5|220
1593695100000|2020-07-02 13:05:00|6126|6123|6126|6123|6127|6124|6124|6121|258
1593695400000|2020-07-02 13:10:00|6127|6124|6124.5|6121.5|6127.5|6124.5|6123.5|6120.5|128
1593695700000|2020-07-02 13:15:00|6125|6122|6122|6119|6125|6122|6122|6119|142
1593696000000|2020-07-02 13:20:00|6121|6118|6121|6118|6126|6123|6120|6117|66
1593696300000|2020-07-02 13:25:00|6120.5|6117.5|6119|6116|6122|6119|6119|6116|60
1593696600000|2020-07-02 13:30:00|6120|6117|6129.5|6126.5|6130.5|6127.5|6118.5|6115.5|253
1593696900000|2020-07-02 13:35:00|6129|6126|6130|6127|6133|6130|6124.5|6121.5|155
1593697200000|2020-07-02 13:40:00|6130.5|6127.5|6124|6121|6133.5|6130.5|6124|6121|141
1593697500000|2020-07-02 13:45:00|6125|6122|6132|6129|6132|6129|6124.5|6121.5|278
1593697800000|2020-07-02 13:50:00|6133|6130|6126|6123|6133|6130|6125.5|6122.5|251
1593698100000|2020-07-02 13:55:00|6126.5|6123.5|6134|6131|6135|6132|6126|6123|155
1593698400000|2020-07-02 14:00:00|6134.5|6131.5|6132|6129|6138.5|6135.5|6130|6127|202
1593698700000|2020-07-02 14:05:00|6132.5|6129.5|6136|6133|6137|6134|6132|6129|136
1593699000000|2020-07-02 14:10:00|6137|6134|6130|6127|6138|6135|6129|6126|219
1593699300000|2020-07-02 14:15:00|6130.5|6127.5|6131|6128|6133.5|6130.5|6128.5|6125.5|328
1593699600000|2020-07-02 14:20:00|6131.5|6128.5|6119.5|6116.5|6134|6131|6119|6116|150
1593699900000|2020-07-02 14:25:00|6120|6117|6108|6105|6124.5|6121.5|6107|6104|284
1593700200000|2020-07-02 14:30:00|6107.5|6104.5|6120|6117|6120|6117|6106.5|6103.5|235
1593700500000|2020-07-02 14:35:00|6119.5|6116.5|6123|6120|6125|6122|6117.5|6114.5|94
1593700800000|2020-07-02 14:40:00|6122|6119|6130|6127|6130|6127|6122|6119|155
1593701100000|2020-07-02 14:45:00|6129.5|6126.5|6122|6119|6131|6128|6120.5|6117.5|298
1593701400000|2020-07-02 14:50:00|6121.5|6118.5|6111|6108|6124|6121|6108|6105|127
1593701700000|2020-07-02 14:55:00|6111.5|6108.5|6114.5|6111.5|6116|6113|6109.5|6106.5|92
1593702000000|2020-07-02 15:00:00|6114|6111|6111|6108|6117.5|6114.5|6106|6103|109
1593702300000|2020-07-02 15:05:00|6110|6107|6115|6112|6119|6116|6110|6107|165
1593702600000|2020-07-02 15:10:00|6115.5|6112.5|6105|6102|6116|6113|6103.5|6100.5|114
1593702900000|2020-07-02 15:15:00|6105.5|6102.5|6116|6113|6116|6113|6101|6098|138
1593703200000|2020-07-02 15:20:00|6115.5|6112.5|6118|6115|6119|6116|6114.5|6111.5|70
1593703500000|2020-07-02 15:25:00|6117.5|6114.5|6116|6113|6118|6115|6113|6110|94
1593703800000|2020-07-02 15:30:00|6116.5|6113.5|6125|6122|6126|6123|6115|6112|130
1593704100000|2020-07-02 15:35:00|6125.5|6122.5|6123.5|6120.5|6125.5|6122.5|6122|6119|49
1593704400000|2020-07-02 15:40:00|6123|6120|6124|6121|6125.5|6122.5|6122|6119|44
1593704700000|2020-07-02 15:45:00|6123.5|6120.5|6122|6119|6124|6121|6121.5|6118.5|55
1593705000000|2020-07-02 15:50:00|6123|6120|6123|6120|6123.5|6120.5|6120.5|6117.5|59
1593705300000|2020-07-02 15:55:00|6123.5|6120.5|6121|6118|6126|6123|6119|6116|64
1593705600000|2020-07-02 16:00:00|6121.5|6118.5|6112|6109|6122|6119|6110|6107|58
1593705900000|2020-07-02 16:05:00|6112.5|6109.5|6118.5|6115.5|6119|6116|6112|6109|24
1593706200000|2020-07-02 16:10:00|6119|6116|6118.5|6115.5|6121.5|6118.5|6117|6114|23
1593706500000|2020-07-02 16:15:00|6118|6115|6118|6115|6120|6117|6114|6111|32
1593706800000|2020-07-02 16:20:00|6117.5|6114.5|6118.5|6115.5|6119.5|6116.5|6115.5|6112.5|33
1593707100000|2020-07-02 16:25:00|6118|6115|6119|6116|6121|6118|6115.5|6112.5|22
1593707400000|2020-07-02 16:30:00|6119.5|6116.5|6120|6117|6120.5|6117.5|6116.5|6113.5|13
1593707700000|2020-07-02 16:35:00|6120.5|6117.5|6118|6115|6120.5|6117.5|6114|6111|24
1593708000000|2020-07-02 16:40:00|6118.5|6115.5|6118|6115|6119|6116|6115.5|6112.5|18
1593708300000|2020-07-02 16:45:00|6118.5|6115.5|6117.5|6114.5|6118.5|6115.5|6115.5|6112.5|24
1593708600000|2020-07-02 16:50:00|6117|6114|6114.5|6111.5|6119|6116|6113|6110|21
1593708900000|2020-07-02 16:55:00|6115|6112|6118.5|6115.5|6119|6116|6114.5|6111.5|51
1593709200000|2020-07-02 17:00:00|6118|6115|6117|6114|6119|6116|6115|6112|7
1593709500000|2020-07-02 17:05:00|6117.5|6114.5|6116|6113|6118|6115|6116|6113|20
1593709800000|2020-07-02 17:10:00|6116.5|6113.5|6114.5|6111.5|6117|6114|6114|6111|28
1593710100000|2020-07-02 17:15:00|6114|6111|6113.5|6110.5|6116|6113|6113|6110|12
1593710400000|2020-07-02 17:20:00|6114|6111|6118|6115|6118|6115|6113.5|6110.5|10
1593710700000|2020-07-02 17:25:00|6118.5|6115.5|6118|6115|6118.5|6115.5|6117|6114|6
1593711000000|2020-07-02 17:30:00|6118.5|6115.5|6121|6118|6121|6118|6117.5|6114.5|12
1593711300000|2020-07-02 17:35:00|6121.5|6118.5|6122|6119|6122.5|6119.5|6119|6116|22
1593711600000|2020-07-02 17:40:00|6123|6120|6123.5|6120.5|6125|6122|6120|6117|30
1593711900000|2020-07-02 17:45:00|6123|6120|6126.5|6123.5|6127|6124|6123|6120|15
1593712200000|2020-07-02 17:50:00|6126|6123|6127|6124|6128|6125|6126|6123|18
1593712500000|2020-07-02 17:55:00|6127.5|6124.5|6124.5|6121.5|6127.5|6124.5|6123|6120|6
1593712800000|2020-07-02 18:00:00|6125|6122|6122.5|6119.5|6127|6124|6121.5|6118.5|27
1593713100000|2020-07-02 18:05:00|6122|6119|6122.5|6119.5|6124|6121|6121.5|6118.5|10
1593713400000|2020-07-02 18:10:00|6122|6119|6123.5|6120.5|6124|6121|6122|6119|26
1593713700000|2020-07-02 18:15:00|6123|6120|6123|6120|6123.5|6120.5|6120.5|6117.5|18
1593714000000|2020-07-02 18:20:00|6122.5|6119.5|6126|6123|6126|6123|6122|6119|20
1593714300000|2020-07-02 18:25:00|6126.5|6123.5|6126|6123|6127.5|6124.5|6126|6123|15
1593714600000|2020-07-02 18:30:00|6127|6124|6132|6129|6132.5|6129.5|6127|6124|73
1593714900000|2020-07-02 18:35:00|6131.5|6128.5|6131.5|6128.5|6133|6130|6130.5|6127.5|27
1593715200000|2020-07-02 18:40:00|6132|6129|6127|6124|6132.5|6129.5|6126.5|6123.5|16
1593715500000|2020-07-02 18:45:00|6128|6125|6128|6125|6128.5|6125.5|6126.5|6123.5|10
1593715800000|2020-07-02 18:50:00|6127|6124|6125.5|6122.5|6130|6127|6124|6121|32
1593716100000|2020-07-02 18:55:00|6125|6122|6124.5|6121.5|6126.5|6123.5|6123|6120|11
1593716400000|2020-07-02 19:00:00|6125|6122|6121|6118|6127|6124|6120.5|6117.5|14
1593716700000|2020-07-02 19:05:00|6121.5|6118.5|6122|6119|6123|6120|6121|6118|23
1593717000000|2020-07-02 19:10:00|6121.5|6118.5|6116|6113|6122|6119|6114.5|6111.5|65
1593717300000|2020-07-02 19:15:00|6115.5|6112.5|6112|6109|6116|6113|6112|6109|69
1593717600000|2020-07-02 19:20:00|6112.5|6109.5|6115|6112|6116|6113|6112.5|6109.5|28
1593717900000|2020-07-02 19:25:00|6114.5|6111.5|6112|6109|6115|6112|6111|6108|18
1593718200000|2020-07-02 19:30:00|6112.5|6109.5|6109|6106|6112.5|6109.5|6105|6102|188
1593718500000|2020-07-02 19:35:00|6109.5|6106.5|6106.5|6103.5|6112.5|6109.5|6106.5|6103.5|153
1593718800000|2020-07-02 19:40:00|6107|6104|6105|6102|6108.5|6105.5|6104.5|6101.5|77
1593719100000|2020-07-02 19:45:00|6106|6103|6099.5|6096.5|6106|6103|6099|6096|121
1593719400000|2020-07-02 19:50:00|6099|6096|6099.5|6096.5|6102|6099|6096|6093|226
1593719700000|2020-07-02 19:55:00|6100|6097|6103|6100|6105.5|6102.5|6096.5|6093.5|242
1593720000000|2020-07-02 20:00:00|6102.5|6099.5|6106.5|6103.5|6107.5|6104.5|6102|6099|39
1593720300000|2020-07-02 20:05:00|6107|6104|6109.5|6106.5|6110.5|6107.5|6106.5|6103.5|31
1593720600000|2020-07-02 20:10:00|6109|6106|6111|6108|6112.5|6109.5|6109|6106|21
1593720900000|2020-07-02 20:15:00|6110|6107|6109|6106|6110|6107|6108|6105|25
1593721200000|2020-07-02 20:20:00|6108|6105|6108|6105|6108|6105|6107|6104|15
1593721500000|2020-07-02 20:25:00|6107|6104|6107|6104|6107|6104|6107|6104|10
1593721800000|2020-07-02 20:30:00|6108|6105|6105|6102|6108.5|6105.5|6104|6101|63
1593722100000|2020-07-02 20:35:00|6104|6101|6105|6102|6106|6103|6104|6101|10
1593722400000|2020-07-02 20:40:00|6106|6103|6105.5|6102.5|6106|6103|6105|6102|4
1593722700000|2020-07-02 20:45:00|6105|6102|6104.5|6101.5|6105|6102|6104|6101|21
1593723000000|2020-07-02 20:50:00|6104|6101|6103.5|6100.5|6106|6103|6103|6100|16
1593723300000|2020-07-02 20:55:00|6104|6101|6103.5|6100.5|6104.5|6101.5|6103|6100|9
1593723600000|2020-07-02 21:00:00|6105.1|6101.1|6103|6099|6105.1|6101.1|6103|6099|0
1593723900000|2020-07-02 21:05:00|6103.3|6099.3|6104.1|6100.1|6104.2|6100.2|6103.3|6099.3|0
1593724200000|2020-07-02 21:10:00|6103.8|6099.8|6103.3|6099.3|6104|6100|6103.3|6099.3|0
1593724500000|2020-07-02 21:15:00|6103.2|6099.2|6103.1|6099.1|6103.3|6099.3|6103|6099|0
1593724800000|2020-07-02 21:20:00|6103|6099|6102.9|6098.9|6103.3|6099.3|6102.9|6098.9|0
1593725100000|2020-07-02 21:25:00|6102.8|6098.8|6103.4|6099.4|6103.8|6099.8|6102.8|6098.8|0
1593725400000|2020-07-02 21:30:00|6103.3|6099.3|6103.3|6099.3|6103.7|6099.7|6103.3|6099.3|0
1593725700000|2020-07-02 21:35:00|6103.4|6099.4|6103.9|6099.9|6104.2|6100.2|6102.9|6098.9|0
1593726000000|2020-07-02 21:40:00|6104.1|6100.1|6103.7|6099.7|6104.1|6100.1|6103.3|6099.3|0
1593726300000|2020-07-02 21:45:00|6102.9|6098.9|6102.9|6098.9|6104.1|6100.1|6102.5|6098.5|0
1593726600000|2020-07-02 21:50:00|6103.1|6099.1|6102.2|6098.2|6103.1|6099.1|6102.2|6098.2|0
1593726900000|2020-07-02 21:55:00|6102.3|6098.3|6102.1|6098.1|6102.8|6098.8|6101.8|6097.8|0
1593727200000|2020-07-02 22:00:00|6104.5|6100.5|6105.8|6101.8|6105.8|6101.8|6101.5|6097.5|0
1593727500000|2020-07-02 22:05:00|6106|6102|6105.7|6101.7|6108.4|6104.4|6105.2|6101.2|0
1593727800000|2020-07-02 22:10:00|6104.5|6100.5|6108.1|6104.1|6109.2|6105.2|6103.9|6099.9|0
1593728100000|2020-07-02 22:15:00|6108.6|6104.6|6110.7|6106.7|6112.5|6108.5|6107.8|6103.8|0
1593728400000|2020-07-02 22:20:00|6110.6|6106.6|6107.9|6103.9|6112.7|6108.7|6106.8|6102.8|0
1593728700000|2020-07-02 22:25:00|6108.2|6104.2|6111.8|6107.8|6113.1|6109.1|6107.9|6103.9|0
1593729000000|2020-07-02 22:30:00|6111.6|6107.6|6113.8|6109.8|6114.1|6110.1|6110.1|6106.1|0
1593729300000|2020-07-02 22:35:00|6113.6|6109.6|6115.6|6111.6|6115.9|6111.9|6112.3|6108.3|0
1593729600000|2020-07-02 22:40:00|6116.1|6112.1|6115.8|6111.8|6116.4|6112.4|6114.7|6110.7|0
1593729900000|2020-07-02 22:45:00|6115.4|6111.4|6112.4|6108.4|6115.7|6111.7|6112|6108|0
1593730200000|2020-07-02 22:50:00|6112.9|6108.9|6111.4|6107.4|6113.2|6109.2|6110.9|6106.9|0
1593730500000|2020-07-02 22:55:00|6111.2|6107.2|6111.2|6107.2|6111.4|6107.4|6110.3|6106.3|0
1593730800000|2020-07-02 23:00:00|6110.8|6106.8|6111.3|6107.3|6111.8|6107.8|6109.3|6105.3|0
1593731100000|2020-07-02 23:05:00|6111.5|6107.5|6113.5|6109.5|6114.1|6110.1|6111.5|6107.5|0
1593731400000|2020-07-02 23:10:00|6113.7|6109.7|6110.8|6106.8|6113.7|6109.7|6110.8|6106.8|0
1593731700000|2020-07-02 23:15:00|6110.9|6106.9|6111.7|6107.7|6112.4|6108.4|6110.7|6106.7|0
1593732000000|2020-07-02 23:20:00|6111.2|6107.2|6109|6105|6111.2|6107.2|6109|6105|0
1593732300000|2020-07-02 23:25:00|6108.9|6104.9|6105.9|6101.9|6109.4|6105.4|6105.8|6101.8|0
1593732600000|2020-07-02 23:30:00|6106.3|6102.3|6107.5|6103.5|6107.9|6103.9|6105.8|6101.8|0
1593732900000|2020-07-02 23:35:00|6107.9|6103.9|6108.2|6104.2|6108.7|6104.7|6106.6|6102.6|0
1593733200000|2020-07-02 23:40:00|6108|6104|6107.8|6103.8|6108.7|6104.7|6105.2|6101.2|0
1593733500000|2020-07-02 23:45:00|6107.6|6103.6|6103.9|6099.9|6107.8|6103.8|6103.9|6099.9|0
1593733800000|2020-07-02 23:50:00|6104.6|6102.6|6095.6|6093.6|6104.6|6102.6|6094.6|6092.6|465
1593734100000|2020-07-02 23:55:00|6096.6|6094.6|6089.6|6087.6|6098.1|6096.1|6088.6|6086.6|355
1593734400000|2020-07-03 00:00:00|6090.6|6088.6|6093.1|6092.1|6099.1|6098.1|6089.1|6087.6|581
1593734700000|2020-07-03 00:05:00|6093.6|6092.6|6096.1|6095.1|6097.1|6096.1|6090.1|6089.1|289
1593735000000|2020-07-03 00:10:00|6098.6|6097.6|6100.6|6099.6|6102.1|6101.1|6093.6|6092.6|530
1593735300000|2020-07-03 00:15:00|6101.1|6100.1|6113.1|6112.1|6115.1|6114.1|6101.1|6100.1|436
1593735600000|2020-07-03 00:20:00|6112.1|6111.1|6115.6|6114.6|6120.1|6119.1|6111.1|6110.1|384
1593735900000|2020-07-03 00:25:00|6115.1|6114.1|6108.6|6107.6|6116.6|6115.6|6107.1|6106.1|325
1593736200000|2020-07-03 00:30:00|6108.1|6107.1|6101.6|6100.6|6113.1|6112.1|6101.1|6100.1|357
1593736500000|2020-07-03 00:35:00|6101.1|6100.1|6103.1|6102.1|6106.1|6105.1|6099.6|6098.6|190
1593736800000|2020-07-03 00:40:00|6103.6|6102.6|6121.1|6120.1|6121.1|6120.1|6103.1|6102.1|294
1593737100000|2020-07-03 00:45:00|6122.1|6121.1|6118.1|6117.1|6123.1|6122.1|6115.1|6114.1|219
1593737400000|2020-07-03 00:50:00|6117.1|6116.1|6124.1|6123.1|6125.6|6124.6|6117.1|6116.1|205
1593737700000|2020-07-03 00:55:00|6123.1|6122.1|6121.1|6120.1|6124.6|6123.6|6118.1|6117.1|185
1593738000000|2020-07-03 01:00:00|6120.1|6119.1|6109.1|6108.1|6120.1|6119.1|6107.1|6106.1|282
1593738300000|2020-07-03 01:05:00|6110.1|6109.1|6109.1|6108.1|6114.6|6113.6|6109.1|6108.1|184
1593738600000|2020-07-03 01:10:00|6108.6|6107.6|6110.1|6109.1|6114.1|6113.1|6108.1|6107.1|171
1593738900000|2020-07-03 01:15:00|6110.6|6109.6|6114.1|6113.1|6117.6|6116.6|6110.1|6109.1|274
1593739200000|2020-07-03 01:20:00|6113.1|6112.1|6112.1|6111.1|6115.1|6114.1|6112.1|6111.1|220
1593739500000|2020-07-03 01:25:00|6112.6|6111.6|6110.6|6109.6|6114.1|6113.1|6109.6|6108.6|163
1593739800000|2020-07-03 01:30:00|6111.1|6110.1|6108.6|6107.6|6113.6|6112.6|6107.1|6106.1|267
1593740100000|2020-07-03 01:35:00|6109.1|6108.1|6102.6|6101.6|6110.1|6109.1|6101.1|6100.1|254
1593740400000|2020-07-03 01:40:00|6102.1|6101.1|6096.1|6095.1|6105.1|6104.1|6095.1|6094.1|285
1593740700000|2020-07-03 01:45:00|6098.1|6097.1|6094.1|6093.1|6102.1|6101.1|6094.1|6093.1|400
1593741000000|2020-07-03 01:50:00|6095.1|6094.1|6090.1|6089.1|6097.1|6096.1|6090.1|6089.1|304
1593741300000|2020-07-03 01:55:00|6090.6|6089.6|6081.6|6080.6|6092.1|6091.1|6080.1|6079.1|287
1593741600000|2020-07-03 02:00:00|6081.1|6080.1|6088.1|6087.1|6088.6|6087.6|6079.6|6078.6|328
1593741900000|2020-07-03 02:05:00|6089.1|6088.1|6092.1|6091.1|6093.1|6092.1|6087.6|6086.6|244
1593742200000|2020-07-03 02:10:00|6091.1|6090.1|6090.1|6089.1|6094.1|6093.1|6088.1|6087.1|244
1593742500000|2020-07-03 02:15:00|6090.6|6089.6|6083.1|6082.1|6092.1|6091.1|6082.6|6081.6|161
1593742800000|2020-07-03 02:20:00|6082.6|6081.6|6074.1|6073.1|6083.1|6082.1|6074.1|6073.1|262
1593743100000|2020-07-03 02:25:00|6075.1|6074.1|6075.1|6074.1|6076.1|6075.1|6072.1|6071.1|165
1593743400000|2020-07-03 02:30:00|6075.6|6074.6|6074.1|6073.1|6076.1|6075.1|6069.1|6068.1|225
1593743700000|2020-07-03 02:35:00|6072.6|6071.6|6070.1|6069.1|6076.1|6075.1|6070.1|6069.1|236
1593744000000|2020-07-03 02:40:00|6071.1|6070.1|6070.1|6069.1|6071.6|6070.6|6067.1|6066.1|256
1593744300000|2020-07-03 02:45:00|6069.1|6068.1|6066.1|6065.1|6070.1|6069.1|6065.1|6064.1|167
1593744600000|2020-07-03 02:50:00|6067.1|6066.1|6064.1|6063.1|6069.1|6068.1|6062.6|6061.6|245
1593744900000|2020-07-03 02:55:00|6063.6|6062.6|6059.1|6058.1|6064.6|6063.6|6057.1|6056.1|207
1593745200000|2020-07-03 03:00:00|6058.1|6057.1|6060.1|6059.1|6061.1|6060.1|6054.1|6053.1|344
1593745500000|2020-07-03 03:05:00|6059.1|6058.1|6062.6|6061.6|6065.1|6064.1|6057.1|6056.1|232
1593745800000|2020-07-03 03:10:00|6062.1|6061.1|6063.6|6062.6|6063.6|6062.6|6060.1|6059.1|253
1593746100000|2020-07-03 03:15:00|6063.1|6062.1|6056.1|6055.1|6064.1|6063.1|6055.1|6054.1|207
1593746400000|2020-07-03 03:20:00|6057.1|6056.1|6063.1|6062.1|6064.1|6063.1|6056.6|6055.6|331
1593746700000|2020-07-03 03:25:00|6062.6|6061.6|6069.6|6068.6|6072.1|6071.1|6062.1|6061.1|376
1593747000000|2020-07-03 03:30:00|6069.1|6068.1|6064.1|6063.1|6069.1|6068.1|6063.1|6062.1|141
1593747300000|2020-07-03 03:35:00|6063.1|6062.1|6068.1|6067.1|6070.1|6069.1|6059.6|6058.6|291
1593747600000|2020-07-03 03:40:00|6067.6|6066.6|6068.1|6067.1|6068.1|6067.1|6063.1|6062.1|178
1593747900000|2020-07-03 03:45:00|6067.1|6066.1|6058.1|6057.1|6068.1|6067.1|6058.1|6057.1|170
1593748200000|2020-07-03 03:50:00|6059.1|6058.1|6062.1|6061.1|6066.1|6065.1|6059.1|6058.1|152
1593748500000|2020-07-03 03:55:00|6061.6|6060.6|6056.1|6055.1|6062.1|6061.1|6056.1|6055.1|140
1593748800000|2020-07-03 04:00:00|6055.6|6054.6|6045.1|6044.1|6056.1|6055.1|6042.1|6041.1|628
1593749100000|2020-07-03 04:05:00|6044.6|6043.6|6051.1|6050.1|6051.1|6050.1|6043.1|6042.1|289
1593749400000|2020-07-03 04:10:00|6049.6|6048.6|6053.1|6052.1|6055.1|6054.1|6048.1|6047.1|255
1593749700000|2020-07-03 04:15:00|6052.1|6051.1|6056.1|6055.1|6057.1|6056.1|6049.1|6048.1|159
1593750000000|2020-07-03 04:20:00|6057.1|6056.1|6057.1|6056.1|6058.1|6057.1|6055.1|6054.1|114
1593750300000|2020-07-03 04:25:00|6056.1|6055.1|6055.1|6054.1|6059.1|6058.1|6052.1|6051.1|192
1593750600000|2020-07-03 04:30:00|6054.6|6053.6|6053.1|6052.1|6057.6|6056.6|6050.1|6049.1|217
1593750900000|2020-07-03 04:35:00|6052.6|6051.6|6047.1|6046.1|6052.6|6051.6|6047.1|6046.1|125
1593751200000|2020-07-03 04:40:00|6046.1|6045.1|6045.1|6044.1|6051.1|6050.1|6044.6|6043.6|135
1593751500000|2020-07-03 04:45:00|6044.1|6043.1|6045.1|6044.1|6048.1|6047.1|6043.1|6042.1|215
1593751800000|2020-07-03 04:50:00|6045.6|6044.6|6054.6|6053.6|6055.6|6054.6|6045.6|6044.6|192
1593752100000|2020-07-03 04:55:00|6055.1|6054.1|6052.1|6051.1|6056.1|6055.1|6048.1|6047.1|170
1593752400000|2020-07-03 05:00:00|6051.1|6050.1|6059.1|6058.1|6060.1|6059.1|6051.1|6050.1|328
1593752700000|2020-07-03 05:05:00|6060.1|6059.1|6057.1|6056.1|6061.1|6060.1|6056.1|6055.1|311
1593753000000|2020-07-03 05:10:00|6056.6|6055.6|6057.6|6056.6|6058.6|6057.6|6054.1|6053.1|228
1593753300000|2020-07-03 05:15:00|6057.1|6056.1|6055.1|6054.1|6059.1|6058.1|6053.1|6052.1|184
1593753600000|2020-07-03 05:20:00|6056.1|6055.1|6056.1|6055.1|6057.1|6056.1|6051.1|6050.1|232
1593753900000|2020-07-03 05:25:00|6056.6|6055.6|6053.1|6052.1|6057.6|6056.6|6050.1|6049.1|249
1593754200000|2020-07-03 05:30:00|6052.1|6051.1|6051.1|6050.1|6054.1|6053.1|6050.1|6049.1|218
1593754500000|2020-07-03 05:35:00|6050.1|6049.1|6053.1|6052.1|6054.1|6053.1|6050.1|6049.1|216
1593754800000|2020-07-03 05:40:00|6054.1|6053.1|6057.1|6056.1|6057.6|6056.6|6053.1|6052.1|447
1593755100000|2020-07-03 05:45:00|6056.6|6055.6|6059.1|6058.1|6059.6|6058.6|6056.1|6055.1|363
1593755400000|2020-07-03 05:50:00|6059.6|6058.6|6069.1|6068.1|6071.1|6070.1|6059.6|6058.6|534
1593755700000|2020-07-03 05:55:00|6070.1|6069.1|6075.1|6074.1|6076.1|6075.1|6068.6|6067.6|409
1593756000000|2020-07-03 06:00:00|6075.5|6073.5|6079.5|6077.5|6083.5|6081.5|6075.5|6073.5|526
1593756300000|2020-07-03 06:05:00|6080|6078|6081|6079|6085.5|6083.5|6076.5|6074.5|1059
1593756600000|2020-07-03 06:10:00|6081.5|6079.5|6084.5|6082.5|6089|6087|6078.5|6076.5|736
1593756900000|2020-07-03 06:15:00|6083.5|6081.5|6085.5|6083.5|6089|6087|6082.5|6080.5|366
1593757200000|2020-07-03 06:20:00|6085|6083|6085.5|6083.5|6086.5|6084.5|6081.5|6079.5|255
1593757500000|2020-07-03 06:25:00|6084.5|6082.5|6086|6084|6086.5|6084.5|6080|6078|683
1593757800000|2020-07-03 06:30:00|6086.5|6084.5|6082.9|6078.9|6089.8|6085.8|6082.6|6078.6|5
1593758100000|2020-07-03 06:35:00|6083|6079|6080.7|6076.7|6083.4|6079.4|6078|6074|0
1593758400000|2020-07-03 06:40:00|6080.5|6076.5|6079.1|6075.1|6080.7|6076.7|6077|6073|0
1593758700000|2020-07-03 06:45:00|6079.3|6075.3|6078|6074|6079.3|6075.3|6077.5|6073.5|0
1593759000000|2020-07-03 06:50:00|6077.8|6073.8|6078.5|6074.5|6078.7|6074.7|6074.8|6070.8|0
1593759300000|2020-07-03 06:55:00|6078.3|6074.3|6082|6078|6083.1|6079.1|6078.3|6074.3|0
1593759600000|2020-07-03 07:00:00|6081.8|6077.8|6081.7|6077.7|6085.9|6081.9|6080.7|6076.7|0
1593759900000|2020-07-03 07:05:00|6081.5|6077.5|6080.5|6076.5|6083|6079|6078.7|6074.7|0
1593760200000|2020-07-03 07:10:00|6080.4|6076.4|6086|6083|6089|6086|6080.4|6076.4|117
1593760500000|2020-07-03 07:15:00|6086.5|6083.5|6080.5|6077.5|6087.5|6084.5|6080|6077|126
1593760800000|2020-07-03 07:20:00|6081|6078|6078|6075|6081|6078|6075|6072|67
1593761100000|2020-07-03 07:25:00|6079|6076|6078|6075|6080.5|6077.5|6078|6075|29
1593761400000|2020-07-03 07:30:00|6077.5|6074.5|6075|6072|6078|6075|6070|6067|51
1593761700000|2020-07-03 07:35:00|6076|6073|6075.5|6072.5|6080.5|6077.5|6073.5|6070.5|35
1593762000000|2020-07-03 07:40:00|6076|6073|6074.5|6071.5|6077|6074|6073.5|6070.5|24
1593762300000|2020-07-03 07:45:00|6075|6072|6072|6069|6076|6073|6069.5|6066.5|30
1593762600000|2020-07-03 07:50:00|6072.5|6069.5|6069|6066|6073|6070|6068|6065|28
1593762900000|2020-07-03 07:55:00|6069.5|6066.5|6075|6072|6075|6072|6069|6066|32
1593763200000|2020-07-03 08:00:00|6074.5|6071.5|6077.5|6074.5|6079|6076|6073.5|6070.5|78
1593763500000|2020-07-03 08:05:00|6078|6075|6080.5|6077.5|6080.5|6077.5|6077|6074|71
1593763800000|2020-07-03 08:10:00|6081|6078|6073.5|6070.5|6081|6078|6069|6066|92
1593764100000|2020-07-03 08:15:00|6073|6070|6066|6063|6073|6070|6066|6063|72
1593764400000|2020-07-03 08:20:00|6065|6062|6064|6061|6066|6063|6062|6059|36
1593764700000|2020-07-03 08:25:00|6064.5|6061.5|6063|6060|6066.5|6063.5|6061|6058|48
1593765000000|2020-07-03 08:30:00|6062|6059|6063.5|6060.5|6064|6061|6058.5|6055.5|64
1593765300000|2020-07-03 08:35:00|6064|6061|6063.5|6060.5|6065|6062|6062|6059|12
1593765600000|2020-07-03 08:40:00|6063|6060|6064|6061|6064.5|6061.5|6062|6059|12
1593765900000|2020-07-03 08:45:00|6063.5|6060.5|6064|6061|6064.5|6061.5|6062|6059|16
1593766200000|2020-07-03 08:50:00|6064.5|6061.5|6070|6067|6070.5|6067.5|6064.5|6061.5|29
1593766500000|2020-07-03 08:55:00|6069|6066|6070|6067|6071.5|6068.5|6069|6066|16
1593766800000|2020-07-03 09:00:00|6071|6068|6069.5|6066.5|6071|6068|6068.5|6065.5|41
1593767100000|2020-07-03 09:05:00|6070|6067|6067.5|6064.5|6070|6067|6067|6064|30
1593767400000|2020-07-03 09:10:00|6068|6065|6061|6058|6068|6065|6060|6057|62
1593767700000|2020-07-03 09:15:00|6061.5|6058.5|6063.5|6060.5|6064|6061|6061|6058|20
1593768000000|2020-07-03 09:20:00|6063|6060|6064|6061|6065|6062|6062|6059|38
1593768300000|2020-07-03 09:25:00|6065|6062|6059.5|6056.5|6067|6064|6058.5|6055.5|80
1593768600000|2020-07-03 09:30:00|6059|6056|6057|6054|6062.5|6059.5|6057|6054|32
1593768900000|2020-07-03 09:35:00|6057.5|6054.5|6059.5|6056.5|6060|6057|6056.5|6053.5|25
1593769200000|2020-07-03 09:40:00|6059|6056|6055|6052|6060.5|6057.5|6055|6052|15
1593769500000|2020-07-03 09:45:00|6054.5|6051.5|6051.5|6048.5|6058.5|6055.5|6050.5|6047.5|37
1593769800000|2020-07-03 09:50:00|6052|6049|6051.5|6048.5|6053.5|6050.5|6050|6047|19
1593770100000|2020-07-03 09:55:00|6052|6049|6049|6046|6052|6049|6048|6045|26
1593770400000|2020-07-03 10:00:00|6048.5|6045.5|6049.5|6046.5|6051|6048|6044.5|6041.5|20
1593770700000|2020-07-03 10:05:00|6049|6046|6047.5|6044.5|6049|6046|6045|6042|43
1593771000000|2020-07-03 10:10:00|6047|6044|6046|6043|6047.5|6044.5|6044|6041|21
1593771300000|2020-07-03 10:15:00|6045.5|6042.5|6046|6043|6048|6045|6044|6041|45
1593771600000|2020-07-03 10:20:00|6045.5|6042.5|6046|6043|6046|6043|6044|6041|15
1593771900000|2020-07-03 10:25:00|6045.5|6042.5|6053|6050|6053.5|6050.5|6045|6042|67
1593772200000|2020-07-03 10:30:00|6052.5|6049.5|6059|6056|6059|6056|6052.5|6049.5|20
1593772500000|2020-07-03 10:35:00|6058.5|6055.5|6055|6052|6059|6056|6055|6052|10
1593772800000|2020-07-03 10:40:00|6055.5|6052.5|6053.5|6050.5|6056|6053|6053.5|6050.5|17
1593773100000|2020-07-03 10:45:00|6053|6050|6055|6052|6057|6054|6052|6049|7
1593773400000|2020-07-03 10:50:00|6054|6051|6056|6053|6056|6053|6054|6051|11
1593773700000|2020-07-03 10:55:00|6055.5|6052.5|6055|6052|6056.5|6053.5|6054|6051|14
1593774000000|2020-07-03 11:00:00|6054|6051|6048|6045|6054|6051|6046|6043|84
1593774300000|2020-07-03 11:05:00|6047|6044|6050.5|6047.5|6051|6048|6047|6044|13
1593774600000|2020-07-03 11:10:00|6051|6048|6051|6048|6051|6048|6049|6046|3
1593774900000|2020-07-03 11:15:00|6051.5|6048.5|6048|6045|6052|6049|6047|6044|12
1593775200000|2020-07-03 11:20:00|6047.5|6044.5|6046.5|6043.5|6047.5|6044.5|6045|6042|6
1593775500000|2020-07-03 11:25:00|6047|6044|6044|6041|6048|6045|6044|6041|37
1593775800000|2020-07-03 11:30:00|6045|6042|6046.5|6043.5|6048|6045|6043|6040|52
1593776100000|2020-07-03 11:35:00|6046|6043|6045|6042|6047|6044|6044|6041|28
1593776400000|2020-07-03 11:40:00|6044.5|6041.5|6043|6040|6044.5|6041.5|6042|6039|57
1593776700000|2020-07-03 11:45:00|6042|6039|6045.5|6042.5|6045.5|6042.5|6041|6038|13
1593777000000|2020-07-03 11:50:00|6046|6043|6042|6039|6046|6043|6042|6039|11
1593777300000|2020-07-03 11:55:00|6041|6038|6043|6040|6043|6040|6039.5|6036.5|19
1593777600000|2020-07-03 12:00:00|6042.5|6039.5|6040.5|6037.5|6043|6040|6039|6036|38
1593777900000|2020-07-03 12:05:00|6041|6038|6039|6036|6041|6038|6038|6035|22
1593778200000|2020-07-03 12:10:00|6038.5|6035.5|6036|6033|6038.5|6035.5|6036|6033|9
1593778500000|2020-07-03 12:15:00|6036.5|6033.5|6041|6038|6041.5|6038.5|6036|6033|19
1593778800000|2020-07-03 12:20:00|6040|6037|6045|6042|6045|6042|6040|6037|11
1593779100000|2020-07-03 12:25:00|6045.5|6042.5|6046|6043|6047|6044|6043|6040|17
1593779400000|2020-07-03 12:30:00|6047|6044|6048|6045|6048|6045|6043.5|6040.5|38
1593779700000|2020-07-03 12:35:00|6047.5|6044.5|6045|6042|6047.5|6044.5|6044|6041|12
1593780000000|2020-07-03 12:40:00|6044.5|6041.5|6042.5|6039.5|6044.5|6041.5|6042.5|6039.5|9
1593780300000|2020-07-03 12:45:00|6042|6039|6039|6036|6042|6039|6038.5|6035.5|2
1593780600000|2020-07-03 12:50:00|6038.5|6035.5|6038|6035|6039|6036|6036.5|6033.5|11
1593780900000|2020-07-03 12:55:00|6038.5|6035.5|6039.5|6036.5|6040.5|6037.5|6037|6034|20
1593781200000|2020-07-03 13:00:00|6040|6037|6041|6038|6041|6038|6037|6034|23
1593781500000|2020-07-03 13:05:00|6041.5|6038.5|6044|6041|6046|6043|6041.5|6038.5|66
1593781800000|2020-07-03 13:10:00|6043.5|6040.5|6042.5|6039.5|6043.5|6040.5|6040|6037|26
1593782100000|2020-07-03 13:15:00|6042|6039|6043.5|6040.5|6051|6048|6042|6039|42
1593782400000|2020-07-03 13:20:00|6043|6040|6042|6039|6044.5|6041.5|6041.5|6038.5|27
1593782700000|2020-07-03 13:25:00|6042.5|6039.5|6044|6041|6044|6041|6041|6038|10
1593783000000|2020-07-03 13:30:00|6044.5|6041.5|6041|6038|6047.5|6044.5|6041|6038|58
1593783300000|2020-07-03 13:35:00|6040.5|6037.5|6041.5|6038.5|6042|6039|6038.5|6035.5|26
1593783600000|2020-07-03 13:40:00|6041|6038|6038.5|6035.5|6043|6040|6036.5|6033.5|34
1593783900000|2020-07-03 13:45:00|6039|6036|6046.5|6043.5|6047|6044|6039|6036|40
1593784200000|2020-07-03 13:50:00|6047|6044|6046|6043|6047.5|6044.5|6042|6039|19
1593784500000|2020-07-03 13:55:00|6047|6044|6047|6044|6049.5|6046.5|6045|6042|48
1593784800000|2020-07-03 14:00:00|6047.5|6044.5|6047|6044|6049.5|6046.5|6045|6042|21
1593785100000|2020-07-03 14:05:00|6046.5|6043.5|6042|6039|6047|6044|6042|6039|15
1593785400000|2020-07-03 14:10:00|6043|6040|6042.5|6039.5|6045.5|6042.5|6040.5|6037.5|44
1593785700000|2020-07-03 14:15:00|6043|6040|6041|6038|6043.5|6040.5|6040.5|6037.5|6
1593786000000|2020-07-03 14:20:00|6041.5|6038.5|6036|6033|6043|6040|6036|6033|29
1593786300000|2020-07-03 14:25:00|6036.5|6033.5|6038|6035|6038|6035|6034|6031|30
1593786600000|2020-07-03 14:30:00|6037.5|6034.5|6028|6025|6037.5|6034.5|6027.5|6024.5|80
1593786900000|2020-07-03 14:35:00|6027|6024|6028|6025|6030|6027|6022|6019|96
1593787200000|2020-07-03 14:40:00|6028.5|6025.5|6029.5|6026.5|6031.5|6028.5|6028|6025|13
1593787500000|2020-07-03 14:45:00|6030|6027|6033|6030|6034|6031|6029|6026|30
1593787800000|2020-07-03 14:50:00|6033.5|6030.5|6029.5|6026.5|6033.5|6030.5|6029.5|6026.5|16
1593788100000|2020-07-03 14:55:00|6029|6026|6034.5|6031.5|6034.5|6031.5|6029|6026|26
1593788400000|2020-07-03 15:00:00|6034|6031|6035|6032|6036.5|6033.5|6033|6030|29
1593788700000|2020-07-03 15:05:00|6034.5|6031.5|6033.5|6030.5|6037|6034|6033.5|6030.5|25
1593789000000|2020-07-03 15:10:00|6033|6030|6032.5|6029.5|6034.5|6031.5|6031.5|6028.5|11
1593789300000|2020-07-03 15:15:00|6033|6030|6029|6026|6033|6030|6028|6025|20
1593789600000|2020-07-03 15:20:00|6028.5|6025.5|6030|6027|6032.5|6029.5|6028|6025|22
1593789900000|2020-07-03 15:25:00|6029.5|6026.5|6031.5|6028.5|6032.5|6029.5|6028|6025|29
1593790200000|2020-07-03 15:30:00|6031|6028|6037|6034|6037|6034|6031|6028|33
1593790500000|2020-07-03 15:35:00|6038|6035|6040.5|6037.5|6041|6038|6037|6034|57
1593790800000|2020-07-03 15:40:00|6041|6038|6044|6041|6044.5|6041.5|6041|6038|21
1593791100000|2020-07-03 15:45:00|6044.5|6041.5|6042.5|6039.5|6045|6042|6042|6039|12
1593791400000|2020-07-03 15:50:00|6042|6039|6043|6040|6043|6040|6042|6039|0
1593791700000|2020-07-03 15:55:00|6042|6039|6042.5|6039.5|6042.5|6039.5|6041.5|6038.5|8
1593792000000|2020-07-03 16:00:00|6042|6039|6040|6037|6042.5|6039.5|6040|6037|23
1593792300000|2020-07-03 16:05:00|6041|6038|6041.5|6038.5|6042|6039|6040.5|6037.5|16
1593792600000|2020-07-03 16:10:00|6042|6039|6042|6039|6042|6039|6041|6038|5
1593792900000|2020-07-03 16:15:00|6041.5|6038.5|6043.5|6040.5|6044.5|6041.5|6041.5|6038.5|6
1593793200000|2020-07-03 16:20:00|6043|6040|6043|6040|6044|6041|6041.5|6038.5|13
1593793500000|2020-07-03 16:25:00|6043.5|6040.5|6048|6045|6048|6045|6043.5|6040.5|52
1593793800000|2020-07-03 16:30:00|6047|6044|6044.5|6041.5|6047|6044|6044|6041|20
1593794100000|2020-07-03 16:35:00|6045|6042|6046|6043|6046.5|6043.5|6044.5|6041.5|8
1593794400000|2020-07-03 16:40:00|6045.5|6042.5|6045.5|6042.5|6046|6043|6045|6042|6
1593794700000|2020-07-03 16:45:00|6045|6042|6046|6043|6046.5|6043.5|6045|6042|6
1593795000000|2020-07-03 16:50:00|6046.5|6043.5|6045|6042|6046.5|6043.5|6044.5|6041.5|16
1593795300000|2020-07-03 16:55:00|6045.5|6042.5|6043.5|6040.5|6045.5|6042.5|6042|6039|13
1593795600000|2020-07-03 17:00:00|6043|6040|6045|6042|6045|6042|6043|6040|2
1593796200000|2020-07-03 17:10:00|6044.5|6041.5|6044|6041|6044.5|6041.5|6044|6041|1
1593796500000|2020-07-03 17:15:00|6043.5|6040.5|6044|6041|6044|6041|6043.5|6040.5|1
1593797400000|2020-07-03 17:30:00|6043.5|6040.5|6041.5|6038.5|6043.5|6040.5|6041.5|6038.5|3
1593798000000|2020-07-03 17:40:00|6042|6039|6041.5|6038.5|6042|6039|6041.5|6038.5|1
1593798300000|2020-07-03 17:45:00|||||||||1
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|6042|6039|6043.5|6040.5|6043.5|6040.5|6042|6039|2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|6044|6041|6044.5|6041.5|6044.5|6041.5|6044|6041|1
1593800100000|2020-07-03 18:15:00|6045|6042|6044.5|6041.5|6045|6042|6044.5|6041.5|1
1593800400000|2020-07-03 18:20:00|6045|6042|6045.5|6042.5|6045.5|6042.5|6044.5|6041.5|0
1593800700000|2020-07-03 18:25:00|6046|6043|6045.5|6042.5|6046|6043|6045.5|6042.5|5
1593801000000|2020-07-03 18:30:00|6045|6042|6044.5|6041.5|6045|6042|6044.5|6041.5|0
1593801300000|2020-07-03 18:35:00|6044|6041|6044|6041|6044|6041|6044|6041|1
1593801600000|2020-07-03 18:40:00|6043.5|6040.5|6042.5|6039.5|6043.5|6040.5|6042|6039|4
1593801900000|2020-07-03 18:45:00|6042|6039|6042|6039|6042.5|6039.5|6042|6039|2
1593802200000|2020-07-03 18:50:00|6041.5|6038.5|6041|6038|6041.5|6038.5|6041|6038|0
1593802500000|2020-07-03 18:55:00|6041.5|6038.5|6043|6040|6043|6040|6041|6038|23
1593802800000|2020-07-03 19:00:00|6042.5|6039.5|6042.5|6039.5|6043|6040|6042.5|6039.5|3
1593803100000|2020-07-03 19:05:00|6043|6040|6043|6040|6043|6040|6042.5|6039.5|0
1593803400000|2020-07-03 19:10:00|6043.5|6040.5|6043|6040|6043.5|6040.5|6043|6040|1
1593804000000|2020-07-03 19:20:00|6042.5|6039.5|6043|6040|6043|6040|6042|6039|6
1593804300000|2020-07-03 19:25:00|6043.5|6040.5|6044.5|6041.5|6044.5|6041.5|6043.5|6040.5|1
1593804600000|2020-07-03 19:30:00|6044|6041|6047.5|6044.5|6048|6045|6044|6041|11
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|6049|6046|6048|6045|6049.5|6046.5|6048|6045|7
1593805800000|2020-07-03 19:50:00|6049.5|6046.5|6049.5|6046.5|6050|6047|6049.5|6046.5|7
1593806100000|2020-07-03 19:55:00|6048|6045|6047.5|6044.5|6052|6049|6047|6044|66
1593806400000|2020-07-03 20:00:00|6048|6045|6048.5|6045.5|6048.5|6045.5|6048|6045|0
1593806700000|2020-07-03 20:05:00|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|4
1593807000000|2020-07-03 20:10:00|6050.5|6047.5|6050.5|6047.5|6050.5|6047.5|6050.5|6047.5|7
1593807300000|2020-07-03 20:15:00|6051|6048|6051|6048|6051|6048|6051|6048|0
1593807600000|2020-07-03 20:20:00|6051.5|6048.5|6052|6049|6053.5|6050.5|6050.5|6047.5|11
1593807900000|2020-07-03 20:25:00|6052.5|6049.5|6052.5|6049.5|6052.5|6049.5|6052.5|6049.5|0
1593808500000|2020-07-03 20:35:00|6053|6050|6053|6050|6053|6050|6053|6050|0
1593809100000|2020-07-03 20:45:00|6052|6049|6061.5|6058.5|6061.5|6058.5|6052|6049|30
1593809400000|2020-07-03 20:50:00|6060|6057|6057|6054|6060|6057|6056|6053|5
1593809700000|2020-07-03 20:55:00|6059|6056|6056.5|6053.5|6059|6056|6056.5|6053.5|5
1593734400000|2020-07-03 00:00:00|6090.6|6088.6|6093.1|6092.1|6099.1|6098.1|6089.1|6087.6|581
1593734700000|2020-07-03 00:05:00|6093.6|6092.6|6096.1|6095.1|6097.1|6096.1|6090.1|6089.1|289
1593735000000|2020-07-03 00:10:00|6098.6|6097.6|6100.6|6099.6|6102.1|6101.1|6093.6|6092.6|530
1593735300000|2020-07-03 00:15:00|6101.1|6100.1|6113.1|6112.1|6115.1|6114.1|6101.1|6100.1|436
1593735600000|2020-07-03 00:20:00|6112.1|6111.1|6115.6|6114.6|6120.1|6119.1|6111.1|6110.1|384
1593735900000|2020-07-03 00:25:00|6115.1|6114.1|6108.6|6107.6|6116.6|6115.6|6107.1|6106.1|325
1593736200000|2020-07-03 00:30:00|6108.1|6107.1|6101.6|6100.6|6113.1|6112.1|6101.1|6100.1|357
1593736500000|2020-07-03 00:35:00|6101.1|6100.1|6103.1|6102.1|6106.1|6105.1|6099.6|6098.6|190
1593736800000|2020-07-03 00:40:00|6103.6|6102.6|6121.1|6120.1|6121.1|6120.1|6103.1|6102.1|294
1593737100000|2020-07-03 00:45:00|6122.1|6121.1|6118.1|6117.1|6123.1|6122.1|6115.1|6114.1|219
1593737400000|2020-07-03 00:50:00|6117.1|6116.1|6124.1|6123.1|6125.6|6124.6|6117.1|6116.1|205
1593737700000|2020-07-03 00:55:00|6123.1|6122.1|6121.1|6120.1|6124.6|6123.6|6118.1|6117.1|185
1593738000000|2020-07-03 01:00:00|6120.1|6119.1|6109.1|6108.1|6120.1|6119.1|6107.1|6106.1|282
1593738300000|2020-07-03 01:05:00|6110.1|6109.1|6109.1|6108.1|6114.6|6113.6|6109.1|6108.1|184
1593738600000|2020-07-03 01:10:00|6108.6|6107.6|6110.1|6109.1|6114.1|6113.1|6108.1|6107.1|171
1593738900000|2020-07-03 01:15:00|6110.6|6109.6|6114.1|6113.1|6117.6|6116.6|6110.1|6109.1|274
1593739200000|2020-07-03 01:20:00|6113.1|6112.1|6112.1|6111.1|6115.1|6114.1|6112.1|6111.1|220
1593739500000|2020-07-03 01:25:00|6112.6|6111.6|6110.6|6109.6|6114.1|6113.1|6109.6|6108.6|163
1593739800000|2020-07-03 01:30:00|6111.1|6110.1|6108.6|6107.6|6113.6|6112.6|6107.1|6106.1|267
1593740100000|2020-07-03 01:35:00|6109.1|6108.1|6102.6|6101.6|6110.1|6109.1|6101.1|6100.1|254
1593740400000|2020-07-03 01:40:00|6102.1|6101.1|6096.1|6095.1|6105.1|6104.1|6095.1|6094.1|285
1593740700000|2020-07-03 01:45:00|6098.1|6097.1|6094.1|6093.1|6102.1|6101.1|6094.1|6093.1|400
1593741000000|2020-07-03 01:50:00|6095.1|6094.1|6090.1|6089.1|6097.1|6096.1|6090.1|6089.1|304
1593741300000|2020-07-03 01:55:00|6090.6|6089.6|6081.6|6080.6|6092.1|6091.1|6080.1|6079.1|287
1593741600000|2020-07-03 02:00:00|6081.1|6080.1|6088.1|6087.1|6088.6|6087.6|6079.6|6078.6|328
1593741900000|2020-07-03 02:05:00|6089.1|6088.1|6092.1|6091.1|6093.1|6092.1|6087.6|6086.6|244
1593742200000|2020-07-03 02:10:00|6091.1|6090.1|6090.1|6089.1|6094.1|6093.1|6088.1|6087.1|244
1593742500000|2020-07-03 02:15:00|6090.6|6089.6|6083.1|6082.1|6092.1|6091.1|6082.6|6081.6|161
1593742800000|2020-07-03 02:20:00|6082.6|6081.6|6074.1|6073.1|6083.1|6082.1|6074.1|6073.1|262
1593743100000|2020-07-03 02:25:00|6075.1|6074.1|6075.1|6074.1|6076.1|6075.1|6072.1|6071.1|165
1593743400000|2020-07-03 02:30:00|6075.6|6074.6|6074.1|6073.1|6076.1|6075.1|6069.1|6068.1|225
1593743700000|2020-07-03 02:35:00|6072.6|6071.6|6070.1|6069.1|6076.1|6075.1|6070.1|6069.1|236
1593744000000|2020-07-03 02:40:00|6071.1|6070.1|6070.1|6069.1|6071.6|6070.6|6067.1|6066.1|256
1593744300000|2020-07-03 02:45:00|6069.1|6068.1|6066.1|6065.1|6070.1|6069.1|6065.1|6064.1|167
1593744600000|2020-07-03 02:50:00|6067.1|6066.1|6064.1|6063.1|6069.1|6068.1|6062.6|6061.6|245
1593744900000|2020-07-03 02:55:00|6063.6|6062.6|6059.1|6058.1|6064.6|6063.6|6057.1|6056.1|207
1593745200000|2020-07-03 03:00:00|6058.1|6057.1|6060.1|6059.1|6061.1|6060.1|6054.1|6053.1|344
1593745500000|2020-07-03 03:05:00|6059.1|6058.1|6062.6|6061.6|6065.1|6064.1|6057.1|6056.1|232
1593745800000|2020-07-03 03:10:00|6062.1|6061.1|6063.6|6062.6|6063.6|6062.6|6060.1|6059.1|253
1593746100000|2020-07-03 03:15:00|6063.1|6062.1|6056.1|6055.1|6064.1|6063.1|6055.1|6054.1|207
1593746400000|2020-07-03 03:20:00|6057.1|6056.1|6063.1|6062.1|6064.1|6063.1|6056.6|6055.6|331
1593746700000|2020-07-03 03:25:00|6062.6|6061.6|6069.6|6068.6|6072.1|6071.1|6062.1|6061.1|376
1593747000000|2020-07-03 03:30:00|6069.1|6068.1|6064.1|6063.1|6069.1|6068.1|6063.1|6062.1|141
1593747300000|2020-07-03 03:35:00|6063.1|6062.1|6068.1|6067.1|6070.1|6069.1|6059.6|6058.6|291
1593747600000|2020-07-03 03:40:00|6067.6|6066.6|6068.1|6067.1|6068.1|6067.1|6063.1|6062.1|178
1593747900000|2020-07-03 03:45:00|6067.1|6066.1|6058.1|6057.1|6068.1|6067.1|6058.1|6057.1|170
1593748200000|2020-07-03 03:50:00|6059.1|6058.1|6062.1|6061.1|6066.1|6065.1|6059.1|6058.1|152
1593748500000|2020-07-03 03:55:00|6061.6|6060.6|6056.1|6055.1|6062.1|6061.1|6056.1|6055.1|140
1593748800000|2020-07-03 04:00:00|6055.6|6054.6|6045.1|6044.1|6056.1|6055.1|6042.1|6041.1|628
1593749100000|2020-07-03 04:05:00|6044.6|6043.6|6051.1|6050.1|6051.1|6050.1|6043.1|6042.1|289
1593749400000|2020-07-03 04:10:00|6049.6|6048.6|6053.1|6052.1|6055.1|6054.1|6048.1|6047.1|255
1593749700000|2020-07-03 04:15:00|6052.1|6051.1|6056.1|6055.1|6057.1|6056.1|6049.1|6048.1|159
1593750000000|2020-07-03 04:20:00|6057.1|6056.1|6057.1|6056.1|6058.1|6057.1|6055.1|6054.1|114
1593750300000|2020-07-03 04:25:00|6056.1|6055.1|6055.1|6054.1|6059.1|6058.1|6052.1|6051.1|192
1593750600000|2020-07-03 04:30:00|6054.6|6053.6|6053.1|6052.1|6057.6|6056.6|6050.1|6049.1|217
1593750900000|2020-07-03 04:35:00|6052.6|6051.6|6047.1|6046.1|6052.6|6051.6|6047.1|6046.1|125
1593751200000|2020-07-03 04:40:00|6046.1|6045.1|6045.1|6044.1|6051.1|6050.1|6044.6|6043.6|135
1593751500000|2020-07-03 04:45:00|6044.1|6043.1|6045.1|6044.1|6048.1|6047.1|6043.1|6042.1|215
1593751800000|2020-07-03 04:50:00|6045.6|6044.6|6054.6|6053.6|6055.6|6054.6|6045.6|6044.6|192
1593752100000|2020-07-03 04:55:00|6055.1|6054.1|6052.1|6051.1|6056.1|6055.1|6048.1|6047.1|170
1593752400000|2020-07-03 05:00:00|6051.1|6050.1|6059.1|6058.1|6060.1|6059.1|6051.1|6050.1|328
1593752700000|2020-07-03 05:05:00|6060.1|6059.1|6057.1|6056.1|6061.1|6060.1|6056.1|6055.1|311
1593753000000|2020-07-03 05:10:00|6056.6|6055.6|6057.6|6056.6|6058.6|6057.6|6054.1|6053.1|228
1593753300000|2020-07-03 05:15:00|6057.1|6056.1|6055.1|6054.1|6059.1|6058.1|6053.1|6052.1|184
1593753600000|2020-07-03 05:20:00|6056.1|6055.1|6056.1|6055.1|6057.1|6056.1|6051.1|6050.1|232
1593753900000|2020-07-03 05:25:00|6056.6|6055.6|6053.1|6052.1|6057.6|6056.6|6050.1|6049.1|249
1593754200000|2020-07-03 05:30:00|6052.1|6051.1|6051.1|6050.1|6054.1|6053.1|6050.1|6049.1|218
1593754500000|2020-07-03 05:35:00|6050.1|6049.1|6053.1|6052.1|6054.1|6053.1|6050.1|6049.1|216
1593754800000|2020-07-03 05:40:00|6054.1|6053.1|6057.1|6056.1|6057.6|6056.6|6053.1|6052.1|447
1593755100000|2020-07-03 05:45:00|6056.6|6055.6|6059.1|6058.1|6059.6|6058.6|6056.1|6055.1|363
1593755400000|2020-07-03 05:50:00|6059.6|6058.6|6069.1|6068.1|6071.1|6070.1|6059.6|6058.6|534
1593755700000|2020-07-03 05:55:00|6070.1|6069.1|6075.1|6074.1|6076.1|6075.1|6068.6|6067.6|409
1593756000000|2020-07-03 06:00:00|6075.5|6073.5|6079.5|6077.5|6083.5|6081.5|6075.5|6073.5|526
1593756300000|2020-07-03 06:05:00|6080|6078|6081|6079|6085.5|6083.5|6076.5|6074.5|1059
1593756600000|2020-07-03 06:10:00|6081.5|6079.5|6084.5|6082.5|6089|6087|6078.5|6076.5|736
1593756900000|2020-07-03 06:15:00|6083.5|6081.5|6085.5|6083.5|6089|6087|6082.5|6080.5|366
1593757200000|2020-07-03 06:20:00|6085|6083|6085.5|6083.5|6086.5|6084.5|6081.5|6079.5|255
1593757500000|2020-07-03 06:25:00|6084.5|6082.5|6086|6084|6086.5|6084.5|6080|6078|683
1593757800000|2020-07-03 06:30:00|6086.5|6084.5|6082.9|6078.9|6089.8|6085.8|6082.6|6078.6|5
1593758100000|2020-07-03 06:35:00|6083|6079|6080.7|6076.7|6083.4|6079.4|6078|6074|0
1593758400000|2020-07-03 06:40:00|6080.5|6076.5|6079.1|6075.1|6080.7|6076.7|6077|6073|0
1593758700000|2020-07-03 06:45:00|6079.3|6075.3|6078|6074|6079.3|6075.3|6077.5|6073.5|0
1593759000000|2020-07-03 06:50:00|6077.8|6073.8|6078.5|6074.5|6078.7|6074.7|6074.8|6070.8|0
1593759300000|2020-07-03 06:55:00|6078.3|6074.3|6082|6078|6083.1|6079.1|6078.3|6074.3|0
1593759600000|2020-07-03 07:00:00|6081.8|6077.8|6081.7|6077.7|6085.9|6081.9|6080.7|6076.7|0
1593759900000|2020-07-03 07:05:00|6081.5|6077.5|6080.5|6076.5|6083|6079|6078.7|6074.7|0
1593760200000|2020-07-03 07:10:00|6080.4|6076.4|6086|6083|6089|6086|6080.4|6076.4|117
1593760500000|2020-07-03 07:15:00|6086.5|6083.5|6080.5|6077.5|6087.5|6084.5|6080|6077|126
1593760800000|2020-07-03 07:20:00|6081|6078|6078|6075|6081|6078|6075|6072|67
1593761100000|2020-07-03 07:25:00|6079|6076|6078|6075|6080.5|6077.5|6078|6075|29
1593761400000|2020-07-03 07:30:00|6077.5|6074.5|6075|6072|6078|6075|6070|6067|51
1593761700000|2020-07-03 07:35:00|6076|6073|6075.5|6072.5|6080.5|6077.5|6073.5|6070.5|35
1593762000000|2020-07-03 07:40:00|6076|6073|6074.5|6071.5|6077|6074|6073.5|6070.5|24
1593762300000|2020-07-03 07:45:00|6075|6072|6072|6069|6076|6073|6069.5|6066.5|30
1593762600000|2020-07-03 07:50:00|6072.5|6069.5|6069|6066|6073|6070|6068|6065|28
1593762900000|2020-07-03 07:55:00|6069.5|6066.5|6075|6072|6075|6072|6069|6066|32
1593763200000|2020-07-03 08:00:00|6074.5|6071.5|6077.5|6074.5|6079|6076|6073.5|6070.5|78
1593763500000|2020-07-03 08:05:00|6078|6075|6080.5|6077.5|6080.5|6077.5|6077|6074|71
1593763800000|2020-07-03 08:10:00|6081|6078|6073.5|6070.5|6081|6078|6069|6066|92
1593764100000|2020-07-03 08:15:00|6073|6070|6066|6063|6073|6070|6066|6063|72
1593764400000|2020-07-03 08:20:00|6065|6062|6064|6061|6066|6063|6062|6059|36
1593764700000|2020-07-03 08:25:00|6064.5|6061.5|6063|6060|6066.5|6063.5|6061|6058|48
1593765000000|2020-07-03 08:30:00|6062|6059|6063.5|6060.5|6064|6061|6058.5|6055.5|64
1593765300000|2020-07-03 08:35:00|6064|6061|6063.5|6060.5|6065|6062|6062|6059|12
1593765600000|2020-07-03 08:40:00|6063|6060|6064|6061|6064.5|6061.5|6062|6059|12
1593765900000|2020-07-03 08:45:00|6063.5|6060.5|6064|6061|6064.5|6061.5|6062|6059|16
1593766200000|2020-07-03 08:50:00|6064.5|6061.5|6070|6067|6070.5|6067.5|6064.5|6061.5|29
1593766500000|2020-07-03 08:55:00|6069|6066|6070|6067|6071.5|6068.5|6069|6066|16
1593766800000|2020-07-03 09:00:00|6071|6068|6069.5|6066.5|6071|6068|6068.5|6065.5|41
1593767100000|2020-07-03 09:05:00|6070|6067|6067.5|6064.5|6070|6067|6067|6064|30
1593767400000|2020-07-03 09:10:00|6068|6065|6061|6058|6068|6065|6060|6057|62
1593767700000|2020-07-03 09:15:00|6061.5|6058.5|6063.5|6060.5|6064|6061|6061|6058|20
1593768000000|2020-07-03 09:20:00|6063|6060|6064|6061|6065|6062|6062|6059|38
1593768300000|2020-07-03 09:25:00|6065|6062|6059.5|6056.5|6067|6064|6058.5|6055.5|80
1593768600000|2020-07-03 09:30:00|6059|6056|6057|6054|6062.5|6059.5|6057|6054|32
1593768900000|2020-07-03 09:35:00|6057.5|6054.5|6059.5|6056.5|6060|6057|6056.5|6053.5|25
1593769200000|2020-07-03 09:40:00|6059|6056|6055|6052|6060.5|6057.5|6055|6052|15
1593769500000|2020-07-03 09:45:00|6054.5|6051.5|6051.5|6048.5|6058.5|6055.5|6050.5|6047.5|37
1593769800000|2020-07-03 09:50:00|6052|6049|6051.5|6048.5|6053.5|6050.5|6050|6047|19
1593770100000|2020-07-03 09:55:00|6052|6049|6049|6046|6052|6049|6048|6045|26
1593770400000|2020-07-03 10:00:00|6048.5|6045.5|6049.5|6046.5|6051|6048|6044.5|6041.5|20
1593770700000|2020-07-03 10:05:00|6049|6046|6047.5|6044.5|6049|6046|6045|6042|43
1593771000000|2020-07-03 10:10:00|6047|6044|6046|6043|6047.5|6044.5|6044|6041|21
1593771300000|2020-07-03 10:15:00|6045.5|6042.5|6046|6043|6048|6045|6044|6041|45
1593771600000|2020-07-03 10:20:00|6045.5|6042.5|6046|6043|6046|6043|6044|6041|15
1593771900000|2020-07-03 10:25:00|6045.5|6042.5|6053|6050|6053.5|6050.5|6045|6042|67
1593772200000|2020-07-03 10:30:00|6052.5|6049.5|6059|6056|6059|6056|6052.5|6049.5|20
1593772500000|2020-07-03 10:35:00|6058.5|6055.5|6055|6052|6059|6056|6055|6052|10
1593772800000|2020-07-03 10:40:00|6055.5|6052.5|6053.5|6050.5|6056|6053|6053.5|6050.5|17
1593773100000|2020-07-03 10:45:00|6053|6050|6055|6052|6057|6054|6052|6049|7
1593773400000|2020-07-03 10:50:00|6054|6051|6056|6053|6056|6053|6054|6051|11
1593773700000|2020-07-03 10:55:00|6055.5|6052.5|6055|6052|6056.5|6053.5|6054|6051|14
1593774000000|2020-07-03 11:00:00|6054|6051|6048|6045|6054|6051|6046|6043|84
1593774300000|2020-07-03 11:05:00|6047|6044|6050.5|6047.5|6051|6048|6047|6044|13
1593774600000|2020-07-03 11:10:00|6051|6048|6051|6048|6051|6048|6049|6046|3
1593774900000|2020-07-03 11:15:00|6051.5|6048.5|6048|6045|6052|6049|6047|6044|12
1593775200000|2020-07-03 11:20:00|6047.5|6044.5|6046.5|6043.5|6047.5|6044.5|6045|6042|6
1593775500000|2020-07-03 11:25:00|6047|6044|6044|6041|6048|6045|6044|6041|37
1593775800000|2020-07-03 11:30:00|6045|6042|6046.5|6043.5|6048|6045|6043|6040|52
1593776100000|2020-07-03 11:35:00|6046|6043|6045|6042|6047|6044|6044|6041|28
1593776400000|2020-07-03 11:40:00|6044.5|6041.5|6043|6040|6044.5|6041.5|6042|6039|57
1593776700000|2020-07-03 11:45:00|6042|6039|6045.5|6042.5|6045.5|6042.5|6041|6038|13
1593777000000|2020-07-03 11:50:00|6046|6043|6042|6039|6046|6043|6042|6039|11
1593777300000|2020-07-03 11:55:00|6041|6038|6043|6040|6043|6040|6039.5|6036.5|19
1593777600000|2020-07-03 12:00:00|6042.5|6039.5|6040.5|6037.5|6043|6040|6039|6036|38
1593777900000|2020-07-03 12:05:00|6041|6038|6039|6036|6041|6038|6038|6035|22
1593778200000|2020-07-03 12:10:00|6038.5|6035.5|6036|6033|6038.5|6035.5|6036|6033|9
1593778500000|2020-07-03 12:15:00|6036.5|6033.5|6041|6038|6041.5|6038.5|6036|6033|19
1593778800000|2020-07-03 12:20:00|6040|6037|6045|6042|6045|6042|6040|6037|11
1593779100000|2020-07-03 12:25:00|6045.5|6042.5|6046|6043|6047|6044|6043|6040|17
1593779400000|2020-07-03 12:30:00|6047|6044|6048|6045|6048|6045|6043.5|6040.5|38
1593779700000|2020-07-03 12:35:00|6047.5|6044.5|6045|6042|6047.5|6044.5|6044|6041|12
1593780000000|2020-07-03 12:40:00|6044.5|6041.5|6042.5|6039.5|6044.5|6041.5|6042.5|6039.5|9
1593780300000|2020-07-03 12:45:00|6042|6039|6039|6036|6042|6039|6038.5|6035.5|2
1593780600000|2020-07-03 12:50:00|6038.5|6035.5|6038|6035|6039|6036|6036.5|6033.5|11
1593780900000|2020-07-03 12:55:00|6038.5|6035.5|6039.5|6036.5|6040.5|6037.5|6037|6034|20
1593781200000|2020-07-03 13:00:00|6040|6037|6041|6038|6041|6038|6037|6034|23
1593781500000|2020-07-03 13:05:00|6041.5|6038.5|6044|6041|6046|6043|6041.5|6038.5|66
1593781800000|2020-07-03 13:10:00|6043.5|6040.5|6042.5|6039.5|6043.5|6040.5|6040|6037|26
1593782100000|2020-07-03 13:15:00|6042|6039|6043.5|6040.5|6051|6048|6042|6039|42
1593782400000|2020-07-03 13:20:00|6043|6040|6042|6039|6044.5|6041.5|6041.5|6038.5|27
1593782700000|2020-07-03 13:25:00|6042.5|6039.5|6044|6041|6044|6041|6041|6038|10
1593783000000|2020-07-03 13:30:00|6044.5|6041.5|6041|6038|6047.5|6044.5|6041|6038|58
1593783300000|2020-07-03 13:35:00|6040.5|6037.5|6041.5|6038.5|6042|6039|6038.5|6035.5|26
1593783600000|2020-07-03 13:40:00|6041|6038|6038.5|6035.5|6043|6040|6036.5|6033.5|34
1593783900000|2020-07-03 13:45:00|6039|6036|6046.5|6043.5|6047|6044|6039|6036|40
1593784200000|2020-07-03 13:50:00|6047|6044|6046|6043|6047.5|6044.5|6042|6039|19
1593784500000|2020-07-03 13:55:00|6047|6044|6047|6044|6049.5|6046.5|6045|6042|48
1593784800000|2020-07-03 14:00:00|6047.5|6044.5|6047|6044|6049.5|6046.5|6045|6042|21
1593785100000|2020-07-03 14:05:00|6046.5|6043.5|6042|6039|6047|6044|6042|6039|15
1593785400000|2020-07-03 14:10:00|6043|6040|6042.5|6039.5|6045.5|6042.5|6040.5|6037.5|44
1593785700000|2020-07-03 14:15:00|6043|6040|6041|6038|6043.5|6040.5|6040.5|6037.5|6
1593786000000|2020-07-03 14:20:00|6041.5|6038.5|6036|6033|6043|6040|6036|6033|29
1593786300000|2020-07-03 14:25:00|6036.5|6033.5|6038|6035|6038|6035|6034|6031|30
1593786600000|2020-07-03 14:30:00|6037.5|6034.5|6028|6025|6037.5|6034.5|6027.5|6024.5|80
1593786900000|2020-07-03 14:35:00|6027|6024|6028|6025|6030|6027|6022|6019|96
1593787200000|2020-07-03 14:40:00|6028.5|6025.5|6029.5|6026.5|6031.5|6028.5|6028|6025|13
1593787500000|2020-07-03 14:45:00|6030|6027|6033|6030|6034|6031|6029|6026|30
1593787800000|2020-07-03 14:50:00|6033.5|6030.5|6029.5|6026.5|6033.5|6030.5|6029.5|6026.5|16
1593788100000|2020-07-03 14:55:00|6029|6026|6034.5|6031.5|6034.5|6031.5|6029|6026|26
1593788400000|2020-07-03 15:00:00|6034|6031|6035|6032|6036.5|6033.5|6033|6030|29
1593788700000|2020-07-03 15:05:00|6034.5|6031.5|6033.5|6030.5|6037|6034|6033.5|6030.5|25
1593789000000|2020-07-03 15:10:00|6033|6030|6032.5|6029.5|6034.5|6031.5|6031.5|6028.5|11
1593789300000|2020-07-03 15:15:00|6033|6030|6029|6026|6033|6030|6028|6025|20
1593789600000|2020-07-03 15:20:00|6028.5|6025.5|6030|6027|6032.5|6029.5|6028|6025|22
1593789900000|2020-07-03 15:25:00|6029.5|6026.5|6031.5|6028.5|6032.5|6029.5|6028|6025|29
1593790200000|2020-07-03 15:30:00|6031|6028|6037|6034|6037|6034|6031|6028|33
1593790500000|2020-07-03 15:35:00|6038|6035|6040.5|6037.5|6041|6038|6037|6034|57
1593790800000|2020-07-03 15:40:00|6041|6038|6044|6041|6044.5|6041.5|6041|6038|21
1593791100000|2020-07-03 15:45:00|6044.5|6041.5|6042.5|6039.5|6045|6042|6042|6039|12
1593791400000|2020-07-03 15:50:00|6042|6039|6043|6040|6043|6040|6042|6039|0
1593791700000|2020-07-03 15:55:00|6042|6039|6042.5|6039.5|6042.5|6039.5|6041.5|6038.5|8
1593792000000|2020-07-03 16:00:00|6042|6039|6040|6037|6042.5|6039.5|6040|6037|23
1593792300000|2020-07-03 16:05:00|6041|6038|6041.5|6038.5|6042|6039|6040.5|6037.5|16
1593792600000|2020-07-03 16:10:00|6042|6039|6042|6039|6042|6039|6041|6038|5
1593792900000|2020-07-03 16:15:00|6041.5|6038.5|6043.5|6040.5|6044.5|6041.5|6041.5|6038.5|6
1593793200000|2020-07-03 16:20:00|6043|6040|6043|6040|6044|6041|6041.5|6038.5|13
1593793500000|2020-07-03 16:25:00|6043.5|6040.5|6048|6045|6048|6045|6043.5|6040.5|52
1593793800000|2020-07-03 16:30:00|6047|6044|6044.5|6041.5|6047|6044|6044|6041|20
1593794100000|2020-07-03 16:35:00|6045|6042|6046|6043|6046.5|6043.5|6044.5|6041.5|8
1593794400000|2020-07-03 16:40:00|6045.5|6042.5|6045.5|6042.5|6046|6043|6045|6042|6
1593794700000|2020-07-03 16:45:00|6045|6042|6046|6043|6046.5|6043.5|6045|6042|6
1593795000000|2020-07-03 16:50:00|6046.5|6043.5|6045|6042|6046.5|6043.5|6044.5|6041.5|16
1593795300000|2020-07-03 16:55:00|6045.5|6042.5|6043.5|6040.5|6045.5|6042.5|6042|6039|13
1593795600000|2020-07-03 17:00:00|6043|6040|6045|6042|6045|6042|6043|6040|2
1593796200000|2020-07-03 17:10:00|6044.5|6041.5|6044|6041|6044.5|6041.5|6044|6041|1
1593796500000|2020-07-03 17:15:00|6043.5|6040.5|6044|6041|6044|6041|6043.5|6040.5|1
1593797400000|2020-07-03 17:30:00|6043.5|6040.5|6041.5|6038.5|6043.5|6040.5|6041.5|6038.5|3
1593798000000|2020-07-03 17:40:00|6042|6039|6041.5|6038.5|6042|6039|6041.5|6038.5|1
1593798300000|2020-07-03 17:45:00|||||||||1
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|6042|6039|6043.5|6040.5|6043.5|6040.5|6042|6039|2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|6044|6041|6044.5|6041.5|6044.5|6041.5|6044|6041|1
1593800100000|2020-07-03 18:15:00|6045|6042|6044.5|6041.5|6045|6042|6044.5|6041.5|1
1593800400000|2020-07-03 18:20:00|6045|6042|6045.5|6042.5|6045.5|6042.5|6044.5|6041.5|0
1593800700000|2020-07-03 18:25:00|6046|6043|6045.5|6042.5|6046|6043|6045.5|6042.5|5
1593801000000|2020-07-03 18:30:00|6045|6042|6044.5|6041.5|6045|6042|6044.5|6041.5|0
1593801300000|2020-07-03 18:35:00|6044|6041|6044|6041|6044|6041|6044|6041|1
1593801600000|2020-07-03 18:40:00|6043.5|6040.5|6042.5|6039.5|6043.5|6040.5|6042|6039|4
1593801900000|2020-07-03 18:45:00|6042|6039|6042|6039|6042.5|6039.5|6042|6039|2
1593802200000|2020-07-03 18:50:00|6041.5|6038.5|6041|6038|6041.5|6038.5|6041|6038|0
1593802500000|2020-07-03 18:55:00|6041.5|6038.5|6043|6040|6043|6040|6041|6038|23
1593802800000|2020-07-03 19:00:00|6042.5|6039.5|6042.5|6039.5|6043|6040|6042.5|6039.5|3
1593803100000|2020-07-03 19:05:00|6043|6040|6043|6040|6043|6040|6042.5|6039.5|0
1593803400000|2020-07-03 19:10:00|6043.5|6040.5|6043|6040|6043.5|6040.5|6043|6040|1
1593804000000|2020-07-03 19:20:00|6042.5|6039.5|6043|6040|6043|6040|6042|6039|6
1593804300000|2020-07-03 19:25:00|6043.5|6040.5|6044.5|6041.5|6044.5|6041.5|6043.5|6040.5|1
1593804600000|2020-07-03 19:30:00|6044|6041|6047.5|6044.5|6048|6045|6044|6041|11
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|6049|6046|6048|6045|6049.5|6046.5|6048|6045|7
1593805800000|2020-07-03 19:50:00|6049.5|6046.5|6049.5|6046.5|6050|6047|6049.5|6046.5|7
1593806100000|2020-07-03 19:55:00|6048|6045|6047.5|6044.5|6052|6049|6047|6044|66
1593806400000|2020-07-03 20:00:00|6048|6045|6048.5|6045.5|6048.5|6045.5|6048|6045|0
1593806700000|2020-07-03 20:05:00|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|4
1593807000000|2020-07-03 20:10:00|6050.5|6047.5|6050.5|6047.5|6050.5|6047.5|6050.5|6047.5|7
1593807300000|2020-07-03 20:15:00|6051|6048|6051|6048|6051|6048|6051|6048|0
1593807600000|2020-07-03 20:20:00|6051.5|6048.5|6052|6049|6053.5|6050.5|6050.5|6047.5|11
1593807900000|2020-07-03 20:25:00|6052.5|6049.5|6052.5|6049.5|6052.5|6049.5|6052.5|6049.5|0
1593808500000|2020-07-03 20:35:00|6053|6050|6053|6050|6053|6050|6053|6050|0
1593809100000|2020-07-03 20:45:00|6052|6049|6061.5|6058.5|6061.5|6058.5|6052|6049|30
1593809400000|2020-07-03 20:50:00|6060|6057|6057|6054|6060|6057|6056|6053|5
1593809700000|2020-07-03 20:55:00|6059|6056|6056.5|6053.5|6059|6056|6056.5|6053.5|5
1593986400000|2020-07-05 22:00:00|6070.8|6066.8|6072.9|6068.9|6077.8|6073.8|6070.4|6066.4|0
1593986700000|2020-07-05 22:05:00|6073.1|6069.1|6073.2|6069.2|6078.1|6074.1|6072.1|6068.1|0
1593987000000|2020-07-05 22:10:00|6073|6069|6069.3|6065.3|6073.9|6069.9|6067.6|6063.6|0
1593987300000|2020-07-05 22:15:00|6069.7|6065.7|6068.1|6064.1|6070.5|6066.5|6068.1|6064.1|0
1593987600000|2020-07-05 22:20:00|6067.9|6063.9|6069.5|6065.5|6070|6066|6067.6|6063.6|0
1593987900000|2020-07-05 22:25:00|6070|6066|6068.7|6064.7|6070.4|6066.4|6068.5|6064.5|0
1593988200000|2020-07-05 22:30:00|6069.1|6065.1|6072.7|6068.7|6072.7|6068.7|6069.1|6065.1|0
1593988500000|2020-07-05 22:35:00|6073.1|6069.1|6077.8|6073.8|6079.3|6075.3|6072.6|6068.6|0
1593988800000|2020-07-05 22:40:00|6077.6|6073.6|6076.3|6072.3|6077.6|6073.6|6075.5|6071.5|0
1593989100000|2020-07-05 22:45:00|6076.1|6072.1|6074.7|6070.7|6078.2|6074.2|6074.2|6070.2|0
1593989400000|2020-07-05 22:50:00|6074.9|6070.9|6073.3|6069.3|6076.2|6072.2|6073.1|6069.1|0
1593989700000|2020-07-05 22:55:00|6073.5|6069.5|6074.9|6070.9|6076.6|6072.6|6073.3|6069.3|0
1593990000000|2020-07-05 23:00:00|6075.3|6071.3|6075.1|6071.1|6077.6|6073.6|6074.9|6070.9|0
1593990300000|2020-07-05 23:05:00|6075.4|6071.4|6075.5|6071.5|6076.3|6072.3|6075.1|6071.1|0
1593990600000|2020-07-05 23:10:00|6075.1|6071.1|6072.6|6068.6|6075.3|6071.3|6071.7|6067.7|0
1593990900000|2020-07-05 23:15:00|6072.4|6068.4|6070.8|6066.8|6072.6|6068.6|6069.9|6065.9|0
1593991200000|2020-07-05 23:20:00|6070.6|6066.6|6069.2|6065.2|6070.8|6066.8|6068.9|6064.9|0
1593991500000|2020-07-05 23:25:00|6069.7|6065.7|6074.3|6070.3|6074.3|6070.3|6068.6|6064.6|0
1593991800000|2020-07-05 23:30:00|6074.1|6070.1|6072.5|6068.5|6074.7|6070.7|6072.1|6068.1|0
1593992100000|2020-07-05 23:35:00|6072.1|6068.1|6074.1|6070.1|6074.1|6070.1|6070.3|6066.3|0
1593992400000|2020-07-05 23:40:00|6073.9|6069.9|6075.2|6071.2|6075.2|6071.2|6072.8|6068.8|0
1593992700000|2020-07-05 23:45:00|6075.4|6071.4|6065.2|6061.2|6075.7|6071.7|6064.4|6060.4|0
1593993000000|2020-07-05 23:50:00|6057|6055|6078.5|6076.5|6080.5|6078.5|6054.5|6052.5|784
1593993300000|2020-07-05 23:55:00|6078|6076|6068.5|6066.5|6078.5|6076.5|6062.5|6060.5|314
1593993600000|2020-07-06 00:00:00|6069.5|6067.5|6070.5|6069.5|6072|6071|6059.5|6058.5|581
1593993900000|2020-07-06 00:05:00|6071|6070|6075|6074|6080|6079|6070.5|6069.5|356
1593994200000|2020-07-06 00:10:00|6076|6075|6059|6058|6077|6076|6058|6057|354
1593994500000|2020-07-06 00:15:00|6058|6057|6066|6065|6069|6068|6056|6055|642
1593994800000|2020-07-06 00:20:00|6066.5|6065.5|6064.5|6063.5|6069.5|6068.5|6060.5|6059.5|233
1593995100000|2020-07-06 00:25:00|6065.5|6064.5|6067|6066|6070|6069|6062|6061|374
1593995400000|2020-07-06 00:30:00|6066|6065|6060|6059|6067|6066|6058|6057|225
1593995700000|2020-07-06 00:35:00|6061|6060|6059|6058|6062|6061|6058|6057|167
1593996000000|2020-07-06 00:40:00|6059.5|6058.5|6060|6059|6062|6061|6056|6055|284
1593996300000|2020-07-06 00:45:00|6059.5|6058.5|6056|6055|6062|6061|6054|6053|315
1593996600000|2020-07-06 00:50:00|6055.5|6054.5|6057|6056|6062|6061|6054|6053|530
1593996900000|2020-07-06 00:55:00|6056.5|6055.5|6067|6066|6067|6066|6056|6055|486
1593997200000|2020-07-06 01:00:00|6067.5|6066.5|6076|6075|6078|6077|6067.5|6066.5|576
1593997500000|2020-07-06 01:05:00|6075|6074|6070|6069|6076|6075|6068|6067|363
1593997800000|2020-07-06 01:10:00|6068|6067|6066|6065|6070.5|6069.5|6064|6063|411
1593998100000|2020-07-06 01:15:00|6067|6066|6061|6060|6067|6066|6058|6057|354
1593998400000|2020-07-06 01:20:00|6062|6061|6055|6054|6062|6061|6055|6054|193
1593998700000|2020-07-06 01:25:00|6055.5|6054.5|6058.5|6057.5|6062|6061|6052.5|6051.5|372
1593999000000|2020-07-06 01:30:00|6058|6057|6065|6064|6066|6065|6058|6057|494
1593999300000|2020-07-06 01:35:00|6064|6063|6072|6071|6073|6072|6063|6062|306
1593999600000|2020-07-06 01:40:00|6072.5|6071.5|6079|6078|6079|6078|6069.5|6068.5|279
1593999900000|2020-07-06 01:45:00|6078.5|6077.5|6081.5|6080.5|6082|6081|6075.5|6074.5|334
1594000200000|2020-07-06 01:50:00|6081|6080|6080.5|6079.5|6083|6082|6077|6076|361
1594000500000|2020-07-06 01:55:00|6080|6079|6079|6078|6083|6082|6078.5|6077.5|220
1594000800000|2020-07-06 02:00:00|6080.5|6079.5|6086|6085|6087|6086|6075|6074|395
1594001100000|2020-07-06 02:05:00|6085|6084|6090.5|6089.5|6091|6090|6083|6082|206
1594001400000|2020-07-06 02:10:00|6090|6089|6086.5|6085.5|6091.5|6090.5|6086.5|6085.5|315
1594001700000|2020-07-06 02:15:00|6087|6086|6087|6086|6090|6089|6085.5|6084.5|158
1594002000000|2020-07-06 02:20:00|6088|6087|6085.5|6084.5|6088.5|6087.5|6085|6084|146
1594002300000|2020-07-06 02:25:00|6085|6084|6084.5|6083.5|6086|6085|6082|6081|121
1594002600000|2020-07-06 02:30:00|6085|6084|6079.5|6078.5|6085|6084|6079.5|6078.5|147
1594002900000|2020-07-06 02:35:00|6079|6078|6084|6083|6085.5|6084.5|6079|6078|141
1594003200000|2020-07-06 02:40:00|6084.5|6083.5|6085|6084|6087|6086|6083.5|6082.5|124
1594003500000|2020-07-06 02:45:00|6084.5|6083.5|6086|6085|6086.5|6085.5|6084|6083|94
1594003800000|2020-07-06 02:50:00|6086.5|6085.5|6088.5|6087.5|6089|6088|6085.5|6084.5|122
1594004100000|2020-07-06 02:55:00|6089|6088|6089|6088|6090.5|6089.5|6088|6087|88
1594004400000|2020-07-06 03:00:00|6088.5|6087.5|6092.5|6091.5|6094|6093|6088|6087|158
1594004700000|2020-07-06 03:05:00|6092|6091|6090|6089|6093|6092|6089|6088|140
1594005000000|2020-07-06 03:10:00|6089|6088|6087|6086|6089|6088|6085.5|6084.5|130
1594005300000|2020-07-06 03:15:00|6088|6087|6088|6087|6090|6089|6087|6086|138
1594005600000|2020-07-06 03:20:00|6089|6088|6084|6083|6091.5|6090.5|6083.5|6082.5|164
1594005900000|2020-07-06 03:25:00|6084.5|6083.5|6087|6086|6088|6087|6084|6083|159
1594006200000|2020-07-06 03:30:00|6088|6087|6094.5|6093.5|6095.5|6094.5|6088|6087|193
1594006500000|2020-07-06 03:35:00|6095|6094|6090|6089|6095|6094|6089|6088|101
1594006800000|2020-07-06 03:40:00|6090.5|6089.5|6090|6089|6091|6090|6089|6088|83
1594007100000|2020-07-06 03:45:00|6089.5|6088.5|6093|6092|6093.5|6092.5|6089|6088|131
1594007400000|2020-07-06 03:50:00|6093.5|6092.5|6097.3|6096.3|6100.3|6099.3|6092.3|6091.3|359
1594007700000|2020-07-06 03:55:00|6096.8|6095.8|6090.3|6089.3|6096.8|6095.8|6088.8|6087.8|246
1594008000000|2020-07-06 04:00:00|6090.8|6089.8|6092.8|6091.8|6094.8|6093.8|6090.8|6089.8|200
1594008300000|2020-07-06 04:05:00|6092.3|6091.3|6093.3|6092.3|6094.3|6093.3|6092.3|6091.3|110
1594008600000|2020-07-06 04:10:00|6093.8|6092.8|6092.3|6091.3|6095.3|6094.3|6090.3|6089.3|130
1594008900000|2020-07-06 04:15:00|6093.3|6092.3|6089.3|6088.3|6093.3|6092.3|6088.3|6087.3|128
1594009200000|2020-07-06 04:20:00|6088.3|6087.3|6084.8|6083.8|6089.3|6088.3|6084.3|6083.3|206
1594009500000|2020-07-06 04:25:00|6085.3|6084.3|6080.3|6079.3|6086.3|6085.3|6079.3|6078.3|278
1594009800000|2020-07-06 04:30:00|6080.8|6079.8|6077.3|6076.3|6086.3|6085.3|6077.3|6076.3|309
1594010100000|2020-07-06 04:35:00|6077.8|6076.8|6066.8|6065.8|6077.8|6076.8|6064.3|6063.3|590
1594010400000|2020-07-06 04:40:00|6066.3|6065.3|6056.3|6055.3|6068.3|6067.3|6056.3|6055.3|412
1594010700000|2020-07-06 04:45:00|6055.8|6054.8|6067.8|6066.8|6068.3|6067.3|6055.3|6054.3|390
1594011000000|2020-07-06 04:50:00|6067.3|6066.3|6058.3|6057.3|6068.3|6067.3|6057.3|6056.3|334
1594011300000|2020-07-06 04:55:00|6057.8|6056.8|6058.3|6057.3|6061.3|6060.3|6056.3|6055.3|296
1594011600000|2020-07-06 05:00:00|6058.8|6057.8|6056.3|6055.3|6061.3|6060.3|6055.8|6054.8|461
1594011900000|2020-07-06 05:05:00|6055.3|6054.3|6051.3|6050.3|6059.3|6058.3|6051.3|6050.3|414
1594012200000|2020-07-06 05:10:00|6052.3|6051.3|6052.3|6051.3|6055.3|6054.3|6051.3|6050.3|303
1594012500000|2020-07-06 05:15:00|6051.8|6050.8|6052.3|6051.3|6056.3|6055.3|6050.8|6049.8|326
1594012800000|2020-07-06 05:20:00|6051.8|6050.8|6045.3|6044.3|6054.3|6053.3|6044.3|6043.3|360
1594013100000|2020-07-06 05:25:00|6045.8|6044.8|6053.3|6052.3|6053.3|6052.3|6045.3|6044.3|287
1594013400000|2020-07-06 05:30:00|6052.3|6051.3|6049.3|6048.3|6055.8|6054.8|6049.3|6048.3|239
1594013700000|2020-07-06 05:35:00|6048.3|6047.3|6049.3|6048.3|6050.3|6049.3|6045.3|6044.3|279
1594014000000|2020-07-06 05:40:00|6048.8|6047.8|6051.3|6050.3|6052.3|6051.3|6048.3|6047.3|185
1594014300000|2020-07-06 05:45:00|6050.3|6049.3|6045.3|6044.3|6050.3|6049.3|6042.3|6041.3|439
1594014600000|2020-07-06 05:50:00|6045.8|6044.8|6054.8|6053.8|6056.3|6055.3|6045.3|6044.3|337
1594014900000|2020-07-06 05:55:00|6054.3|6053.3|6053.3|6052.3|6055.8|6054.8|6046.3|6045.3|360
1594015200000|2020-07-06 06:00:00|6053.6|6051.6|6046.6|6044.6|6062.1|6060.1|6046.6|6044.6|998
1594015500000|2020-07-06 06:05:00|6047.6|6045.6|6033.1|6031.1|6048.6|6046.6|6031.1|6029.1|2301
1594015800000|2020-07-06 06:10:00|6033.6|6031.6|6036.6|6034.6|6038.6|6036.6|6031.1|6029.1|1237
1594016100000|2020-07-06 06:15:00|6035.6|6033.6|6034.6|6032.6|6038.6|6036.6|6033.6|6031.6|284
1594016400000|2020-07-06 06:20:00|6035.6|6033.6|6034.1|6032.1|6042.6|6040.6|6033.6|6031.6|378
1594016700000|2020-07-06 06:25:00|6033.6|6031.6|6038.6|6036.6|6038.6|6036.6|6030.6|6028.6|473
1594017000000|2020-07-06 06:30:00|6039|6034.6|6039.6|6035.6|6041.1|6037.1|6038.1|6034.1|0
1594017300000|2020-07-06 06:35:00|6039.3|6035.3|6042.7|6038.7|6045.7|6041.7|6039.3|6035.3|0
1594017600000|2020-07-06 06:40:00|6042.9|6038.9|6041.6|6037.6|6045.3|6041.3|6040|6036|0
1594017900000|2020-07-06 06:45:00|6041.2|6037.2|6043.2|6039.2|6043.7|6039.7|6039.7|6035.7|0
1594018200000|2020-07-06 06:50:00|6042.8|6038.8|6044.9|6040.9|6045.8|6041.8|6041.8|6037.8|0
1594018500000|2020-07-06 06:55:00|6044.7|6040.7|6039.7|6035.7|6044.7|6040.7|6039.7|6035.7|0
1594018800000|2020-07-06 07:00:00|6040.1|6036.1|6039.8|6035.8|6049.6|6045.6|6038.7|6034.7|0
1594019100000|2020-07-06 07:05:00|6039.4|6035.4|6041.3|6037.3|6043.8|6039.8|6038.5|6034.5|0
1594019400000|2020-07-06 07:10:00|6041.7|6037.7|6052.1|6049.1|6056.1|6053.1|6041.7|6037.7|419
1594019700000|2020-07-06 07:15:00|6052.6|6049.6|6059.1|6056.1|6059.1|6056.1|6050.1|6047.1|406
1594020000000|2020-07-06 07:20:00|6058.6|6055.6|6055.1|6052.1|6070.6|6067.6|6055.1|6052.1|323
1594020300000|2020-07-06 07:25:00|6056.1|6053.1|6061.6|6058.6|6067.1|6064.1|6055.1|6052.1|238
1594020600000|2020-07-06 07:30:00|6062.1|6059.1|6059.1|6056.1|6066.1|6063.1|6058.1|6055.1|285
1594020900000|2020-07-06 07:35:00|6059.6|6056.6|6067.6|6064.6|6067.6|6064.6|6058.6|6055.6|149
1594021200000|2020-07-06 07:40:00|6068.1|6065.1|6066.6|6063.6|6070.1|6067.1|6066.1|6063.1|182
1594021500000|2020-07-06 07:45:00|6067.1|6064.1|6062.1|6059.1|6067.1|6064.1|6062.1|6059.1|174
1594021800000|2020-07-06 07:50:00|6063.1|6060.1|6068.1|6065.1|6068.1|6065.1|6061.1|6058.1|275
1594022100000|2020-07-06 07:55:00|6067.1|6064.1|6062.6|6059.6|6067.6|6064.6|6060.1|6057.1|76
1594022400000|2020-07-06 08:00:00|6063.1|6060.1|6066.1|6063.1|6067.6|6064.6|6060.6|6057.6|39
1594022700000|2020-07-06 08:05:00|6066.6|6063.6|6062.6|6059.6|6068.1|6065.1|6058.1|6055.1|50
1594023000000|2020-07-06 08:10:00|6062.1|6059.1|6064.1|6061.1|6065.1|6062.1|6061.1|6058.1|38
1594023300000|2020-07-06 08:15:00|6063.6|6060.6|6063.6|6060.6|6064.6|6061.6|6056.1|6053.1|64
1594023600000|2020-07-06 08:20:00|6064.1|6061.1|6062.6|6059.6|6065.6|6062.6|6062.1|6059.1|26
1594023900000|2020-07-06 08:25:00|6063.1|6060.1|6063.1|6060.1|6064.1|6061.1|6060.6|6057.6|28
1594024200000|2020-07-06 08:30:00|6064.1|6061.1|6059.6|6056.6|6064.1|6061.1|6059.6|6056.6|41
1594024500000|2020-07-06 08:35:00|6059.1|6056.1|6050.6|6047.6|6059.1|6056.1|6048.1|6045.1|53
1594024800000|2020-07-06 08:40:00|6050.1|6047.1|6050.1|6047.1|6052.1|6049.1|6049.1|6046.1|34
1594025100000|2020-07-06 08:45:00|6051.1|6048.1|6053.1|6050.1|6054.1|6051.1|6050.1|6047.1|37
1594025400000|2020-07-06 08:50:00|6052.6|6049.6|6046.6|6043.6|6054.6|6051.6|6046.1|6043.1|27
1594025700000|2020-07-06 08:55:00|6047.1|6044.1|6047.6|6044.6|6048.1|6045.1|6045.1|6042.1|23
1594026000000|2020-07-06 09:00:00|6047.1|6044.1|6046.1|6043.1|6051.1|6048.1|6045.1|6042.1|36
1594026300000|2020-07-06 09:05:00|6045.6|6042.6|6039.1|6036.1|6045.6|6042.6|6038.1|6035.1|55
1594026600000|2020-07-06 09:10:00|6038.6|6035.6|6034.6|6031.6|6038.6|6035.6|6033.1|6030.1|25
1594026900000|2020-07-06 09:15:00|6034.1|6031.1|6042.1|6039.1|6042.6|6039.6|6033.1|6030.1|42
1594027200000|2020-07-06 09:20:00|6042.6|6039.6|6047.1|6044.1|6048.6|6045.6|6042.1|6039.1|54
1594027500000|2020-07-06 09:25:00|6047.6|6044.6|6048.1|6045.1|6050.1|6047.1|6046.1|6043.1|83
1594027800000|2020-07-06 09:30:00|6047.6|6044.6|6044.1|6041.1|6048.1|6045.1|6044.1|6041.1|105
1594028100000|2020-07-06 09:35:00|6044.6|6041.6|6040.6|6037.6|6046.1|6043.1|6040.1|6037.1|193
1594028400000|2020-07-06 09:40:00|6041.1|6038.1|6050.1|6047.1|6050.1|6047.1|6039.1|6036.1|81
1594028700000|2020-07-06 09:45:00|6051.1|6048.1|6051.1|6048.1|6054.1|6051.1|6049.1|6046.1|80
1594029000000|2020-07-06 09:50:00|6051.6|6048.6|6052.6|6049.6|6053.1|6050.1|6050.1|6047.1|25
1594029300000|2020-07-06 09:55:00|6052.1|6049.1|6048.1|6045.1|6052.6|6049.6|6048.1|6045.1|31
1594029600000|2020-07-06 10:00:00|6049.1|6046.1|6056.6|6053.6|6057.6|6054.6|6049.1|6046.1|63
1594029900000|2020-07-06 10:05:00|6057.1|6054.1|6058.1|6055.1|6059.6|6056.6|6055.1|6052.1|16
1594030200000|2020-07-06 10:10:00|6059.1|6056.1|6066.1|6063.1|6068.1|6065.1|6058.6|6055.6|29
1594030500000|2020-07-06 10:15:00|6065.6|6062.6|6062.1|6059.1|6067.1|6064.1|6061.6|6058.6|31
1594030800000|2020-07-06 10:20:00|6061.1|6058.1|6063.1|6060.1|6063.6|6060.6|6058.6|6055.6|32
1594031100000|2020-07-06 10:25:00|6064.1|6061.1|6059.6|6056.6|6064.1|6061.1|6059.1|6056.1|11
1594031400000|2020-07-06 10:30:00|6060.1|6057.1|6058.1|6055.1|6062.1|6059.1|6057.1|6054.1|19
1594031700000|2020-07-06 10:35:00|6058.6|6055.6|6056.6|6053.6|6060.1|6057.1|6055.1|6052.1|17
1594032000000|2020-07-06 10:40:00|6056.1|6053.1|6054.1|6051.1|6056.1|6053.1|6054.1|6051.1|35
1594032300000|2020-07-06 10:45:00|6053.1|6050.1|6056.1|6053.1|6056.1|6053.1|6050.1|6047.1|39
1594032600000|2020-07-06 10:50:00|6055.6|6052.6|6057.1|6054.1|6057.6|6054.6|6053.6|6050.6|15
1594032900000|2020-07-06 10:55:00|6057.6|6054.6|6058.1|6055.1|6058.1|6055.1|6054.6|6051.6|16
1594033200000|2020-07-06 11:00:00|6057.6|6054.6|6051.1|6048.1|6057.6|6054.6|6051.1|6048.1|32
1594033500000|2020-07-06 11:05:00|6052.1|6049.1|6052.6|6049.6|6052.6|6049.6|6049.1|6046.1|9
1594033800000|2020-07-06 11:10:00|6053.1|6050.1|6053.6|6050.6|6054.6|6051.6|6052.1|6049.1|17
1594034100000|2020-07-06 11:15:00|6053.1|6050.1|6048.6|6045.6|6055.1|6052.1|6047.6|6044.6|16
1594034400000|2020-07-06 11:20:00|6048.1|6045.1|6044.1|6041.1|6048.1|6045.1|6043.1|6040.1|20
1594034700000|2020-07-06 11:25:00|6043.6|6040.6|6048.1|6045.1|6048.6|6045.6|6043.1|6040.1|12
1594035000000|2020-07-06 11:30:00|6047.6|6044.6|6045.1|6042.1|6052.1|6049.1|6045.1|6042.1|35
1594035300000|2020-07-06 11:35:00|6044.6|6041.6|6048.1|6045.1|6050.1|6047.1|6044.1|6041.1|13
1594035600000|2020-07-06 11:40:00|6047.6|6044.6|6049.6|6046.6|6050.6|6047.6|6046.6|6043.6|11
1594035900000|2020-07-06 11:45:00|6049.1|6046.1|6050.1|6047.1|6052.1|6049.1|6049.1|6046.1|12
1594036200000|2020-07-06 11:50:00|6050.6|6047.6|6051.6|6048.6|6052.1|6049.1|6048.1|6045.1|22
1594036500000|2020-07-06 11:55:00|6051.1|6048.1|6052.1|6049.1|6053.1|6050.1|6050.1|6047.1|33
1594036800000|2020-07-06 12:00:00|6053.1|6050.1|6052.6|6049.6|6054.1|6051.1|6051.1|6048.1|21
1594037100000|2020-07-06 12:05:00|6053.1|6050.1|6054.1|6051.1|6055.6|6052.6|6051.6|6048.6|13
1594037400000|2020-07-06 12:10:00|6055.1|6052.1|6055.6|6052.6|6057.1|6054.1|6054.1|6051.1|37
1594037700000|2020-07-06 12:15:00|6056.1|6053.1|6058.1|6055.1|6058.6|6055.6|6055.1|6052.1|77
1594038000000|2020-07-06 12:20:00|6057.6|6054.6|6057.1|6054.1|6058.1|6055.1|6053.6|6050.6|19
1594038300000|2020-07-06 12:25:00|6058.1|6055.1|6061.1|6058.1|6061.1|6058.1|6058.1|6055.1|60
1594038600000|2020-07-06 12:30:00|6060.6|6057.6|6062.1|6059.1|6062.1|6059.1|6059.1|6056.1|37
1594038900000|2020-07-06 12:35:00|6061.6|6058.6|6065.1|6062.1|6065.1|6062.1|6060.6|6057.6|97
1594039200000|2020-07-06 12:40:00|6064.6|6061.6|6059.1|6056.1|6065.1|6062.1|6058.6|6055.6|51
1594039500000|2020-07-06 12:45:00|6059.6|6056.6|6059.1|6056.1|6061.6|6058.6|6059.1|6056.1|69
1594039800000|2020-07-06 12:50:00|6058.6|6055.6|6059.1|6056.1|6059.6|6056.6|6056.1|6053.1|62
1594040100000|2020-07-06 12:55:00|6058.1|6055.1|6059.1|6056.1|6059.6|6056.6|6058.1|6055.1|67
1594040400000|2020-07-06 13:00:00|6058.6|6055.6|6059.1|6056.1|6059.1|6056.1|6058.1|6055.1|44
1594040700000|2020-07-06 13:05:00|6058.6|6055.6|6059.1|6056.1|6059.1|6056.1|6055.1|6052.1|61
1594041000000|2020-07-06 13:10:00|6058.6|6055.6|6059.1|6056.1|6060.1|6057.1|6058.1|6055.1|58
1594041300000|2020-07-06 13:15:00|6058.1|6055.1|6061.1|6058.1|6061.1|6058.1|6057.1|6054.1|39
1594041600000|2020-07-06 13:20:00|6061.6|6058.6|6055.6|6052.6|6061.6|6058.6|6054.6|6051.6|29
1594041900000|2020-07-06 13:25:00|6056.1|6053.1|6054.1|6051.1|6057.6|6054.6|6053.6|6050.6|29
1594042200000|2020-07-06 13:30:00|6053.6|6050.6|6052.6|6049.6|6059.6|6056.6|6048.6|6045.6|130
1594042500000|2020-07-06 13:35:00|6053.1|6050.1|6043.6|6040.6|6053.6|6050.6|6042.6|6039.6|149
1594042800000|2020-07-06 13:40:00|6044.1|6041.1|6046.1|6043.1|6048.6|6045.6|6043.1|6040.1|83
1594043100000|2020-07-06 13:45:00|6046.6|6043.6|6044.1|6041.1|6049.6|6046.6|6044.1|6041.1|116
1594043400000|2020-07-06 13:50:00|6043.6|6040.6|6050.6|6047.6|6050.6|6047.6|6043.6|6040.6|85
1594043700000|2020-07-06 13:55:00|6051.1|6048.1|6053.1|6050.1|6058.6|6055.6|6050.6|6047.6|232
1594044000000|2020-07-06 14:00:00|6053.6|6050.6|6051.6|6048.6|6070.1|6067.1|6051.1|6048.1|268
1594044300000|2020-07-06 14:05:00|6052.1|6049.1|6038.6|6035.6|6052.1|6049.1|6037.1|6034.1|132
1594044600000|2020-07-06 14:10:00|6038.1|6035.1|6033.6|6030.6|6040.1|6037.1|6029.1|6026.1|150
1594044900000|2020-07-06 14:15:00|6033.1|6030.1|6032.6|6029.6|6039.1|6036.1|6032.1|6029.1|73
1594045200000|2020-07-06 14:20:00|6032.1|6029.1|6027.6|6024.6|6034.1|6031.1|6025.6|6022.6|110
1594045500000|2020-07-06 14:25:00|6028.1|6025.1|6028.1|6025.1|6033.1|6030.1|6023.1|6020.1|102
1594045800000|2020-07-06 14:30:00|6027.6|6024.6|6028.1|6025.1|6028.6|6025.6|6023.1|6020.1|128
1594046100000|2020-07-06 14:35:00|6027.1|6024.1|6027.1|6024.1|6031.6|6028.6|6027.1|6024.1|64
1594046400000|2020-07-06 14:40:00|6027.6|6024.6|6034.6|6031.6|6035.6|6032.6|6027.1|6024.1|99
1594046700000|2020-07-06 14:45:00|6035.1|6032.1|6041.1|6038.1|6042.1|6039.1|6033.1|6030.1|57
1594047000000|2020-07-06 14:50:00|6041.6|6038.6|6045.6|6042.6|6045.6|6042.6|6037.6|6034.6|81
1594047300000|2020-07-06 14:55:00|6045.1|6042.1|6047.6|6044.6|6048.1|6045.1|6042.6|6039.6|59
1594047600000|2020-07-06 15:00:00|6048.1|6045.1|6047.1|6044.1|6049.1|6046.1|6043.1|6040.1|50
1594047900000|2020-07-06 15:05:00|6047.6|6044.6|6046.1|6043.1|6050.1|6047.1|6045.6|6042.6|73
1594048200000|2020-07-06 15:10:00|6046.6|6043.6|6051.1|6048.1|6053.1|6050.1|6046.1|6043.1|35
1594048500000|2020-07-06 15:15:00|6050.1|6047.1|6055.1|6052.1|6056.1|6053.1|6048.1|6045.1|45
1594048800000|2020-07-06 15:20:00|6054.6|6051.6|6055.1|6052.1|6056.1|6053.1|6050.6|6047.6|77
1594049100000|2020-07-06 15:25:00|6056.1|6053.1|6061.1|6058.1|6061.6|6058.6|6054.6|6051.6|189
1594049400000|2020-07-06 15:30:00|6062.1|6059.1|6060.1|6057.1|6062.1|6059.1|6052.1|6049.1|99
1594049700000|2020-07-06 15:35:00|6060.6|6057.6|6059.1|6056.1|6063.1|6060.1|6057.6|6054.6|51
1594050000000|2020-07-06 15:40:00|6058.6|6055.6|6057.6|6054.6|6062.6|6059.6|6057.1|6054.1|29
1594050300000|2020-07-06 15:45:00|6057.1|6054.1|6065.1|6062.1|6067.1|6064.1|6057.1|6054.1|129
1594050600000|2020-07-06 15:50:00|6066.1|6063.1|6060.1|6057.1|6068.1|6065.1|6059.1|6056.1|112
1594050900000|2020-07-06 15:55:00|6060.6|6057.6|6053.1|6050.1|6061.1|6058.1|6053.1|6050.1|52
1594051200000|2020-07-06 16:00:00|6052.6|6049.6|6052.1|6049.1|6052.6|6049.6|6049.1|6046.1|27
1594051500000|2020-07-06 16:05:00|6051.1|6048.1|6049.6|6046.6|6052.1|6049.1|6046.1|6043.1|31
1594051800000|2020-07-06 16:10:00|6049.1|6046.1|6053.1|6050.1|6054.1|6051.1|6047.6|6044.6|16
1594052100000|2020-07-06 16:15:00|6052.6|6049.6|6054.1|6051.1|6056.1|6053.1|6052.1|6049.1|68
1594052400000|2020-07-06 16:20:00|6053.1|6050.1|6048.6|6045.6|6055.1|6052.1|6047.1|6044.1|82
1594052700000|2020-07-06 16:25:00|6048.1|6045.1|6050.1|6047.1|6050.6|6047.6|6048.1|6045.1|28
1594053000000|2020-07-06 16:30:00|6049.6|6046.6|6044.1|6041.1|6049.6|6046.6|6044.1|6041.1|11
1594053300000|2020-07-06 16:35:00|6043.6|6040.6|6046.6|6043.6|6046.6|6043.6|6043.6|6040.6|10
1594053600000|2020-07-06 16:40:00|6048.1|6045.1|6049.1|6046.1|6050.1|6047.1|6048.1|6045.1|22
1594053900000|2020-07-06 16:45:00|6049.6|6046.6|6052.1|6049.1|6052.1|6049.1|6049.1|6046.1|14
1594054200000|2020-07-06 16:50:00|6051.1|6048.1|6050.6|6047.6|6052.1|6049.1|6049.1|6046.1|17
1594054500000|2020-07-06 16:55:00|6050.1|6047.1|6050.6|6047.6|6052.1|6049.1|6048.6|6045.6|30
1594054800000|2020-07-06 17:00:00|6051.1|6048.1|6049.6|6046.6|6051.6|6048.6|6048.1|6045.1|21
1594055100000|2020-07-06 17:05:00|6049.1|6046.1|6045.6|6042.6|6049.1|6046.1|6044.1|6041.1|13
1594055400000|2020-07-06 17:10:00|6046.1|6043.1|6043.1|6040.1|6046.1|6043.1|6042.1|6039.1|6
1594055700000|2020-07-06 17:15:00|6042.1|6039.1|6042.6|6039.6|6044.6|6041.6|6041.6|6038.6|14
1594056000000|2020-07-06 17:20:00|6043.1|6040.1|6043.1|6040.1|6044.6|6041.6|6041.6|6038.6|14
1594056300000|2020-07-06 17:25:00|6043.6|6040.6|6055.1|6052.1|6055.1|6052.1|6043.1|6040.1|33
1594056600000|2020-07-06 17:30:00|6055.6|6052.6|6055.6|6052.6|6056.6|6053.6|6054.6|6051.6|39
1594056900000|2020-07-06 17:35:00|6055.1|6052.1|6056.6|6053.6|6057.6|6054.6|6054.1|6051.1|32
1594057200000|2020-07-06 17:40:00|6056.1|6053.1|6056.6|6053.6|6059.6|6056.6|6056.1|6053.1|32
1594057500000|2020-07-06 17:45:00|6057.1|6054.1|6056.1|6053.1|6057.1|6054.1|6055.1|6052.1|21
1594057800000|2020-07-06 17:50:00|6055.1|6052.1|6056.1|6053.1|6056.6|6053.6|6051.1|6048.1|29
1594058100000|2020-07-06 17:55:00|6055.6|6052.6|6055.6|6052.6|6057.6|6054.6|6054.6|6051.6|25
1594058400000|2020-07-06 18:00:00|6056.1|6053.1|6054.1|6051.1|6056.1|6053.1|6049.6|6046.6|64
1594058700000|2020-07-06 18:05:00|6053.1|6050.1|6052.1|6049.1|6053.6|6050.6|6051.1|6048.1|34
1594059000000|2020-07-06 18:10:00|6051.6|6048.6|6050.6|6047.6|6054.1|6051.1|6050.6|6047.6|59
1594059300000|2020-07-06 18:15:00|6050.1|6047.1|6048.1|6045.1|6051.6|6048.6|6047.6|6044.6|30
1594059600000|2020-07-06 18:20:00|6048.6|6045.6|6049.1|6046.1|6049.1|6046.1|6045.6|6042.6|39
1594059900000|2020-07-06 18:25:00|6048.1|6045.1|6049.1|6046.1|6050.1|6047.1|6047.1|6044.1|38
1594060200000|2020-07-06 18:30:00|6048.6|6045.6|6051.1|6048.1|6052.1|6049.1|6048.1|6045.1|46
1594060500000|2020-07-06 18:35:00|6051.6|6048.6|6053.1|6050.1|6053.1|6050.1|6051.1|6048.1|32
1594060800000|2020-07-06 18:40:00|6053.6|6050.6|6047.1|6044.1|6054.1|6051.1|6046.6|6043.6|26
1594061100000|2020-07-06 18:45:00|6047.6|6044.6|6047.1|6044.1|6049.1|6046.1|6046.1|6043.1|11
1594061400000|2020-07-06 18:50:00|6047.6|6044.6|6048.1|6045.1|6048.1|6045.1|6044.6|6041.6|11
1594061700000|2020-07-06 18:55:00|6048.6|6045.6|6047.1|6044.1|6049.1|6046.1|6047.1|6044.1|14
1594062000000|2020-07-06 19:00:00|6046.6|6043.6|6046.1|6043.1|6049.1|6046.1|6043.6|6040.6|29
1594062300000|2020-07-06 19:05:00|6047.1|6044.1|6046.6|6043.6|6048.1|6045.1|6045.1|6042.1|22
1594062600000|2020-07-06 19:10:00|6046.1|6043.1|6049.6|6046.6|6050.1|6047.1|6045.6|6042.6|12
1594062900000|2020-07-06 19:15:00|6049.1|6046.1|6050.1|6047.1|6051.1|6048.1|6047.1|6044.1|49
1594063200000|2020-07-06 19:20:00|6049.6|6046.6|6051.1|6048.1|6053.6|6050.6|6049.1|6046.1|25
1594063500000|2020-07-06 19:25:00|6050.6|6047.6|6055.1|6052.1|6055.1|6052.1|6050.1|6047.1|10
1594063800000|2020-07-06 19:30:00|6055.6|6052.6|6055.1|6052.1|6055.6|6052.6|6050.1|6047.1|18
1594064100000|2020-07-06 19:35:00|6055.6|6052.6|6056.1|6053.1|6057.1|6054.1|6054.1|6051.1|22
1594064400000|2020-07-06 19:40:00|6055.6|6052.6|6055.1|6052.1|6057.1|6054.1|6053.1|6050.1|27
1594064700000|2020-07-06 19:45:00|6055.6|6052.6|6060.1|6057.1|6060.1|6057.1|6055.1|6052.1|26
1594065000000|2020-07-06 19:50:00|6061.6|6058.6|6062.1|6059.1|6062.1|6059.1|6056.6|6053.6|58
1594065300000|2020-07-06 19:55:00|6061.1|6058.1|6062.1|6059.1|6063.1|6060.1|6054.1|6051.1|206
1594065600000|2020-07-06 20:00:00|6063.1|6060.1|6064.6|6061.6|6065.1|6062.1|6062.1|6059.1|91
1594065900000|2020-07-06 20:05:00|6064.1|6061.1|6067.1|6064.1|6067.6|6064.6|6064.1|6061.1|43
1594066200000|2020-07-06 20:10:00|6068.1|6065.1|6068.1|6065.1|6069.6|6066.6|6067.1|6064.1|25
1594066500000|2020-07-06 20:15:00|6067.6|6064.6|6067.1|6064.1|6068.1|6065.1|6067.1|6064.1|7
1594066800000|2020-07-06 20:20:00|||||||||11
1594067100000|2020-07-06 20:25:00|6066.1|6063.1|6066.6|6063.6|6067.1|6064.1|6066.1|6063.1|19
1594067400000|2020-07-06 20:30:00|6066.1|6063.1|6069.1|6066.1|6069.1|6066.1|6066.1|6063.1|22
1594067700000|2020-07-06 20:35:00|6070.1|6067.1|6069.1|6066.1|6070.1|6067.1|6069.1|6066.1|28
1594068000000|2020-07-06 20:40:00|6070.1|6067.1|6069.1|6066.1|6070.1|6067.1|6068.1|6065.1|28
1594068300000|2020-07-06 20:45:00|6068.6|6065.6|6070.1|6067.1|6070.1|6067.1|6068.1|6065.1|59
1594068600000|2020-07-06 20:50:00|6071.1|6068.1|6069.1|6066.1|6071.1|6068.1|6069.1|6066.1|26
1594068900000|2020-07-06 20:55:00|6068.1|6065.1|6068.6|6065.6|6070.6|6067.6|6067.6|6064.6|50
1594069200000|2020-07-06 21:00:00|6069|6065|6068.9|6064.9|6069.6|6065.6|6068.8|6064.8|0
1594069500000|2020-07-06 21:05:00|6069.1|6065.1|6069.1|6065.1|6069.3|6065.3|6069|6065|0
1594069800000|2020-07-06 21:10:00|6069|6065|6068.3|6064.3|6069.3|6065.3|6068.3|6064.3|0
1594070100000|2020-07-06 21:15:00|6068.5|6064.5|6069.6|6065.6|6070|6066|6068.5|6064.5|0
1594070400000|2020-07-06 21:20:00|6069.4|6065.4|6068.7|6064.7|6069.6|6065.6|6067.6|6063.6|0
1594070700000|2020-07-06 21:25:00|6069.1|6065.1|6069.2|6065.2|6069.2|6065.2|6068.7|6064.7|0
1594071000000|2020-07-06 21:30:00|6069.4|6065.4|6069.3|6065.3|6069.5|6065.5|6069.1|6065.1|0
1594071300000|2020-07-06 21:35:00|6069.1|6065.1|6068.9|6064.9|6069.6|6065.6|6068.8|6064.8|0
1594071600000|2020-07-06 21:40:00|6068.8|6064.8|6069|6065|6069|6065|6068.7|6064.7|0
1594071900000|2020-07-06 21:45:00|6069.2|6065.2|6069|6065|6069.2|6065.2|6069|6065|0
1594072200000|2020-07-06 21:50:00|6068.9|6064.9|6069.1|6065.1|6069.1|6065.1|6068.9|6064.9|0
1594072500000|2020-07-06 21:55:00|6069.4|6065.4|6069.6|6065.6|6070|6066|6069.1|6065.1|0
1594072800000|2020-07-06 22:00:00|6070.3|6066.3|6068.7|6064.7|6072.1|6068.1|6068.3|6064.3|0
1594073100000|2020-07-06 22:05:00|6069.1|6065.1|6069.4|6065.4|6070.1|6066.1|6068.6|6064.6|0
1594073400000|2020-07-06 22:10:00|6069|6065|6066.8|6062.8|6069.3|6065.3|6066.6|6062.6|0
1594073700000|2020-07-06 22:15:00|6066.6|6062.6|6067.4|6063.4|6068.2|6064.2|6066.1|6062.1|0
1594074000000|2020-07-06 22:20:00|6067.8|6063.8|6067.7|6063.7|6069.2|6065.2|6067.6|6063.6|0
1594074300000|2020-07-06 22:25:00|6067.9|6063.9|6067.1|6063.1|6068.5|6064.5|6066.3|6062.3|0
1594074600000|2020-07-06 22:30:00|6067.3|6063.3|6068.2|6064.2|6068.6|6064.6|6067.1|6063.1|0
1594074900000|2020-07-06 22:35:00|6067.7|6063.7|6068.3|6064.3|6068.3|6064.3|6067.2|6063.2|0
1594075200000|2020-07-06 22:40:00|6068.2|6064.2|6071.7|6067.7|6071.9|6067.9|6068.2|6064.2|0
1594075500000|2020-07-06 22:45:00|6071.3|6067.3|6070.5|6066.5|6071.7|6067.7|6070.5|6066.5|0
1594075800000|2020-07-06 22:50:00|6070.1|6066.1|6070.7|6066.7|6071.7|6067.7|6070|6066|0
1594076100000|2020-07-06 22:55:00|6070.9|6066.9|6074.5|6070.5|6077|6073|6070.9|6066.9|0
1594076400000|2020-07-06 23:00:00|6074.9|6070.9|6075.3|6071.3|6077|6073|6072.6|6068.6|0
1594076700000|2020-07-06 23:05:00|6075.7|6071.7|6074.8|6070.8|6076.1|6072.1|6072.8|6068.8|0
1594077000000|2020-07-06 23:10:00|6074.3|6070.3|6075.3|6071.3|6075.7|6071.7|6073.9|6069.9|0
1594077300000|2020-07-06 23:15:00|6075.7|6071.7|6077.9|6073.9|6080.8|6076.8|6075.7|6071.7|0
1594077600000|2020-07-06 23:20:00|6079.2|6075.2|6081|6077|6082.4|6078.4|6078.7|6074.7|0
1594077900000|2020-07-06 23:25:00|6081.5|6077.5|6079.7|6075.7|6081.5|6077.5|6078|6074|0
1594078200000|2020-07-06 23:30:00|6079.9|6075.9|6084.7|6080.7|6085.4|6081.4|6079.9|6075.9|0
1594078500000|2020-07-06 23:35:00|6084.3|6080.3|6082.5|6078.5|6084.3|6080.3|6080.5|6076.5|0
1594078800000|2020-07-06 23:40:00|6082.1|6078.1|6080|6076|6082.5|6078.5|6080|6076|0
1594079100000|2020-07-06 23:45:00|6080.4|6076.4|6082.8|6078.8|6083.8|6079.8|6080.2|6076.2|0
1594079400000|2020-07-06 23:50:00|6083|6079|6084.2|6082.2|6093.2|6091.2|6079.2|6077.2|873
1594079700000|2020-07-06 23:55:00|6083.7|6081.7|6078.2|6076.2|6086.2|6084.2|6078.2|6076.2|274
1594080000000|2020-07-07 00:00:00|6077.7|6075.7|6076.7|6075.7|6080.7|6079.7|6073.7|6072.2|632
1594080300000|2020-07-07 00:05:00|6075.7|6074.7|6092.7|6091.7|6096.2|6095.2|6074.7|6073.7|842
1594080600000|2020-07-07 00:10:00|6093.7|6092.7|6093.2|6092.2|6097.7|6096.7|6088.7|6087.7|619
1594080900000|2020-07-07 00:15:00|6092.7|6091.7|6086.7|6085.7|6098.7|6097.7|6084.7|6083.7|593
1594081200000|2020-07-07 00:20:00|6084.7|6083.7|6092.7|6091.7|6093.7|6092.7|6081.7|6080.7|696
1594081500000|2020-07-07 00:25:00|6093.7|6092.7|6086.7|6085.7|6093.7|6092.7|6086.7|6085.7|242
1594081800000|2020-07-07 00:30:00|6087.7|6086.7|6090.2|6089.2|6092.7|6091.7|6085.2|6084.2|393
1594082100000|2020-07-07 00:35:00|6090.7|6089.7|6088.2|6087.2|6092.7|6091.7|6087.7|6086.7|301
1594082400000|2020-07-07 00:40:00|6087.7|6086.7|6091.7|6090.7|6094.7|6093.7|6087.7|6086.7|224
1594082700000|2020-07-07 00:45:00|6092.7|6091.7|6081.2|6080.2|6093.2|6092.2|6080.7|6079.7|469
1594083000000|2020-07-07 00:50:00|6080.7|6079.7|6083.7|6082.7|6085.2|6084.2|6080.7|6079.7|162
1594083300000|2020-07-07 00:55:00|6083.2|6082.2|6076.2|6075.2|6084.7|6083.7|6075.7|6074.7|249
1594083600000|2020-07-07 01:00:00|6075.7|6074.7|6075.7|6074.7|6081.7|6080.7|6072.7|6071.7|384
1594083900000|2020-07-07 01:05:00|6076.2|6075.2|6061.2|6060.2|6076.2|6075.2|6060.7|6059.7|611
1594084200000|2020-07-07 01:10:00|6060.7|6059.7|6044.2|6043.2|6063.7|6062.7|6044.2|6043.2|505
1594084500000|2020-07-07 01:15:00|6043.7|6042.7|6033.2|6032.2|6044.7|6043.7|6028.7|6027.7|1051
1594084800000|2020-07-07 01:20:00|6032.7|6031.7|6042.7|6041.7|6046.2|6045.2|6031.7|6030.7|503
1594085100000|2020-07-07 01:25:00|6042.2|6041.2|6037.7|6036.7|6045.2|6044.2|6037.7|6036.7|372
1594085400000|2020-07-07 01:30:00|6038.7|6037.7|6046.7|6045.7|6049.7|6048.7|6037.7|6036.7|546
1594085700000|2020-07-07 01:35:00|6046.2|6045.2|6039.7|6038.7|6051.2|6050.2|6037.7|6036.7|388
1594086000000|2020-07-07 01:40:00|6040.2|6039.2|6031.7|6030.7|6040.2|6039.2|6029.7|6028.7|421
1594086300000|2020-07-07 01:45:00|6030.7|6029.7|6040.7|6039.7|6042.7|6041.7|6030.2|6029.2|299
1594086600000|2020-07-07 01:50:00|6039.7|6038.7|6037.2|6036.2|6040.7|6039.7|6031.2|6030.2|383
1594086900000|2020-07-07 01:55:00|6037.7|6036.7|6031.7|6030.7|6041.7|6040.7|6031.7|6030.7|252
1594087200000|2020-07-07 02:00:00|6031.2|6030.2|6045.2|6044.2|6045.7|6044.7|6027.7|6026.7|500
1594087500000|2020-07-07 02:05:00|6045.7|6044.7|6038.7|6037.7|6045.7|6044.7|6037.7|6036.7|352
1594087800000|2020-07-07 02:10:00|6039.7|6038.7|6040.7|6039.7|6041.2|6040.2|6035.7|6034.7|170
1594088100000|2020-07-07 02:15:00|6041.2|6040.2|6041.7|6040.7|6043.2|6042.2|6034.7|6033.7|184
1594088400000|2020-07-07 02:20:00|6042.2|6041.2|6043.2|6042.2|6043.7|6042.7|6038.2|6037.2|252
1594088700000|2020-07-07 02:25:00|6043.7|6042.7|6035.7|6034.7|6044.7|6043.7|6034.7|6033.7|733
1594089000000|2020-07-07 02:30:00|6035.2|6034.2|6028.7|6027.7|6035.7|6034.7|6024.7|6023.7|616
1594089300000|2020-07-07 02:35:00|6029.7|6028.7|6043.2|6042.2|6043.2|6042.2|6028.2|6027.2|309
1594089600000|2020-07-07 02:40:00|6042.7|6041.7|6039.7|6038.7|6046.7|6045.7|6036.7|6035.7|602
1594089900000|2020-07-07 02:45:00|6039.2|6038.2|6031.7|6030.7|6042.7|6041.7|6029.7|6028.7|417
1594090200000|2020-07-07 02:50:00|6032.7|6031.7|6033.7|6032.7|6036.7|6035.7|6031.2|6030.2|334
1594090500000|2020-07-07 02:55:00|6033.2|6032.2|6039.7|6038.7|6042.7|6041.7|6032.7|6031.7|301
1594090800000|2020-07-07 03:00:00|6040.2|6039.2|6047.2|6046.2|6051.7|6050.7|6038.7|6037.7|581
1594091100000|2020-07-07 03:05:00|6046.7|6045.7|6064.7|6063.7|6064.7|6063.7|6046.7|6045.7|638
1594091400000|2020-07-07 03:10:00|6065.2|6064.2|6070.7|6069.7|6071.7|6070.7|6064.7|6063.7|927
1594091700000|2020-07-07 03:15:00|6071.7|6070.7|6069.7|6068.7|6073.7|6072.7|6067.2|6066.2|623
1594092000000|2020-07-07 03:20:00|6070.7|6069.7|6068.7|6067.7|6072.7|6071.7|6067.2|6066.2|521
1594092300000|2020-07-07 03:25:00|6068.2|6067.2|6079.7|6078.7|6079.7|6078.7|6065.7|6064.7|542
1594092600000|2020-07-07 03:30:00|6080.7|6079.7|6081.7|6080.7|6082.7|6081.7|6078.7|6077.7|461
1594092900000|2020-07-07 03:35:00|6080.7|6079.7|6083.7|6082.7|6086.7|6085.7|6078.7|6077.7|488
1594093200000|2020-07-07 03:40:00|6082.7|6081.7|6084.7|6083.7|6087.7|6086.7|6081.7|6080.7|680
1594093500000|2020-07-07 03:45:00|6085.2|6084.2|6085.7|6084.7|6087.7|6086.7|6084.2|6083.2|281
1594093800000|2020-07-07 03:50:00|6086.7|6085.7|6081.7|6080.7|6087.7|6086.7|6078.7|6077.7|357
1594094100000|2020-07-07 03:55:00|6082.7|6081.7|6080.7|6079.7|6085.2|6084.2|6078.7|6077.7|250
1594094400000|2020-07-07 04:00:00|6080.2|6079.2|6076.7|6075.7|6082.7|6081.7|6073.7|6072.7|288
1594094700000|2020-07-07 04:05:00|6077.7|6076.7|6077.2|6076.2|6081.7|6080.7|6076.7|6075.7|257
1594095000000|2020-07-07 04:10:00|6076.7|6075.7|6069.7|6068.7|6076.7|6075.7|6067.2|6066.2|329
1594095300000|2020-07-07 04:15:00|6068.7|6067.7|6069.2|6068.2|6072.7|6071.7|6065.2|6064.2|307
1594095600000|2020-07-07 04:20:00|6069.7|6068.7|6074.7|6073.7|6076.7|6075.7|6069.7|6068.7|295
1594095900000|2020-07-07 04:25:00|6075.2|6074.2|6072.7|6071.7|6075.7|6074.7|6068.7|6067.7|373
1594096200000|2020-07-07 04:30:00|6073.7|6072.7|6076.7|6075.7|6077.7|6076.7|6067.2|6066.2|323
1594096500000|2020-07-07 04:35:00|6075.7|6074.7|6075.7|6074.7|6076.7|6075.7|6072.7|6071.7|204
1594096800000|2020-07-07 04:40:00|6076.2|6075.2|6080.7|6079.7|6081.2|6080.2|6075.7|6074.7|218
1594097100000|2020-07-07 04:45:00|6080.2|6079.2|6080.7|6079.7|6082.7|6081.7|6077.7|6076.7|229
1594097400000|2020-07-07 04:50:00|6081.7|6080.7|6085.7|6084.7|6087.7|6086.7|6080.7|6079.7|351
1594097700000|2020-07-07 04:55:00|6086.7|6085.7|6084.7|6083.7|6087.7|6086.7|6084.7|6083.7|271
1594098000000|2020-07-07 05:00:00|6085.2|6084.2|6088.7|6087.7|6089.7|6088.7|6084.7|6083.7|427
1594098300000|2020-07-07 05:05:00|6089.7|6088.7|6084.7|6083.7|6089.7|6088.7|6084.7|6083.7|301
1594098600000|2020-07-07 05:10:00|6085.7|6084.7|6087.7|6086.7|6089.7|6088.7|6085.7|6084.7|363
1594098900000|2020-07-07 05:15:00|6088.7|6087.7|6080.7|6079.7|6090.7|6089.7|6078.7|6077.7|502
1594099200000|2020-07-07 05:20:00|6081.2|6080.2|6075.7|6074.7|6081.7|6080.7|6073.7|6072.7|382
1594099500000|2020-07-07 05:25:00|6075.2|6074.2|6062.7|6061.7|6075.7|6074.7|6061.7|6060.7|547
1594099800000|2020-07-07 05:30:00|6063.7|6062.7|6065.2|6064.2|6065.7|6064.7|6060.7|6059.7|446
1594100100000|2020-07-07 05:35:00|6064.7|6063.7|6059.7|6058.7|6067.7|6066.7|6059.7|6058.7|420
1594100400000|2020-07-07 05:40:00|6058.7|6057.7|6055.7|6054.7|6062.7|6061.7|6055.7|6054.7|551
1594100700000|2020-07-07 05:45:00|6056.2|6055.2|6048.7|6047.7|6056.7|6055.7|6047.7|6046.7|675
1594101000000|2020-07-07 05:50:00|6048.2|6047.2|6025.7|6024.7|6051.7|6050.7|6025.7|6024.7|791
1594101300000|2020-07-07 05:55:00|6026.2|6025.2|6042.7|6041.7|6042.7|6041.7|6025.7|6024.7|1216
1594101600000|2020-07-07 06:00:00|6043.2|6041.2|6042.2|6040.2|6048.2|6046.2|6039.2|6037.2|927
1594101900000|2020-07-07 06:05:00|6041.2|6039.2|6034.2|6032.2|6042.7|6040.7|6023.2|6021.2|1626
1594102200000|2020-07-07 06:10:00|6033.2|6031.2|6036.7|6034.7|6037.2|6035.2|6023.2|6021.2|1212
1594102500000|2020-07-07 06:15:00|6037.2|6035.2|6044.2|6042.2|6044.2|6042.2|6035.7|6033.7|327
1594102800000|2020-07-07 06:20:00|6042.7|6040.7|6033.2|6031.2|6044.2|6042.2|6033.2|6031.2|442
1594103100000|2020-07-07 06:25:00|6033.7|6031.7|6039.7|6037.7|6042.7|6040.7|6030.2|6028.2|820
1594103400000|2020-07-07 06:30:00|6041.3|6037.3|6047.1|6043.1|6047.3|6043.3|6041.3|6037.3|0
1594103700000|2020-07-07 06:35:00|6046.8|6042.8|6046.8|6042.8|6048.2|6044.2|6046|6042|0
1594104000000|2020-07-07 06:40:00|6046.6|6042.6|6047.6|6043.6|6047.9|6043.9|6045.2|6041.2|0
1594104300000|2020-07-07 06:45:00|6047.2|6043.2|6046.6|6042.6|6049.4|6045.4|6045.2|6041.2|0
1594104600000|2020-07-07 06:50:00|6047.1|6043.1|6047.3|6043.3|6048|6044|6046.2|6042.2|0
1594104900000|2020-07-07 06:55:00|6046.9|6042.9|6043.8|6039.8|6048|6044|6043.3|6039.3|0
1594105200000|2020-07-07 07:00:00|6043.9|6039.9|6039.6|6035.6|6047.3|6043.3|6038.4|6034.4|0
1594105500000|2020-07-07 07:05:00|6039.5|6035.5|6036.4|6032.4|6039.5|6035.5|6034.2|6030.2|0
1594105800000|2020-07-07 07:10:00|6036|6032|6030.7|6027.7|6036.7|6033.7|6027.7|6024.7|250
1594106100000|2020-07-07 07:15:00|6029.7|6026.7|6033.7|6030.7|6036.2|6033.2|6026.7|6023.7|165
1594106400000|2020-07-07 07:20:00|6034.2|6031.2|6028.7|6025.7|6035.7|6032.7|6026.2|6023.2|125
1594106700000|2020-07-07 07:25:00|6028.2|6025.2|6028.7|6025.7|6030.7|6027.7|6022.2|6019.2|160
1594107000000|2020-07-07 07:30:00|6029.7|6026.7|6036.2|6033.2|6037.2|6034.2|6024.7|6021.7|146
1594107300000|2020-07-07 07:35:00|6035.7|6032.7|6032.2|6029.2|6036.7|6033.7|6028.2|6025.2|224
1594107600000|2020-07-07 07:40:00|6031.7|6028.7|6035.7|6032.7|6036.7|6033.7|6031.7|6028.7|65
1594107900000|2020-07-07 07:45:00|6034.7|6031.7|6037.7|6034.7|6038.7|6035.7|6032.7|6029.7|25
1594108200000|2020-07-07 07:50:00|6037.2|6034.2|6036.2|6033.2|6039.7|6036.7|6035.7|6032.7|81
1594108500000|2020-07-07 07:55:00|6035.7|6032.7|6033.7|6030.7|6035.7|6032.7|6029.7|6026.7|175
1594108800000|2020-07-07 08:00:00|6033.2|6030.2|6034.7|6031.7|6037.7|6034.7|6030.2|6027.2|33
1594109100000|2020-07-07 08:05:00|6033.7|6030.7|6035.7|6032.7|6035.7|6032.7|6030.2|6027.2|25
1594109400000|2020-07-07 08:10:00|6036.2|6033.2|6040.7|6037.7|6043.7|6040.7|6033.7|6030.7|61
1594109700000|2020-07-07 08:15:00|6039.7|6036.7|6030.7|6027.7|6040.7|6037.7|6030.7|6027.7|44
1594110000000|2020-07-07 08:20:00|6031.2|6028.2|6035.2|6032.2|6035.2|6032.2|6030.7|6027.7|32
1594110300000|2020-07-07 08:25:00|6034.7|6031.7|6020.7|6017.7|6035.2|6032.2|6019.2|6016.2|50
1594110600000|2020-07-07 08:30:00|6021.7|6018.7|6025.2|6022.2|6027.2|6024.2|6020.7|6017.7|51
1594110900000|2020-07-07 08:35:00|6025.7|6022.7|6026.2|6023.2|6028.7|6025.7|6022.2|6019.2|33
1594111200000|2020-07-07 08:40:00|6026.7|6023.7|6025.7|6022.7|6027.7|6024.7|6023.7|6020.7|22
1594111500000|2020-07-07 08:45:00|6026.2|6023.2|6029.7|6026.7|6031.7|6028.7|6025.7|6022.7|36
1594111800000|2020-07-07 08:50:00|6030.7|6027.7|6029.2|6026.2|6030.7|6027.7|6025.2|6022.2|26
1594112100000|2020-07-07 08:55:00|6028.7|6025.7|6028.2|6025.2|6029.7|6026.7|6022.7|6019.7|31
1594112400000|2020-07-07 09:00:00|6027.7|6024.7|6019.7|6016.7|6029.7|6026.7|6019.2|6016.2|106
1594112700000|2020-07-07 09:05:00|6020.7|6017.7|6023.7|6020.7|6026.2|6023.2|6020.2|6017.2|60
1594113000000|2020-07-07 09:10:00|6023.2|6020.2|6021.7|6018.7|6023.7|6020.7|6019.7|6016.7|9
1594113300000|2020-07-07 09:15:00|6021.2|6018.2|6021.7|6018.7|6025.7|6022.7|6019.7|6016.7|13
1594113600000|2020-07-07 09:20:00|6021.2|6018.2|6016.7|6013.7|6021.2|6018.2|6015.7|6012.7|25
1594113900000|2020-07-07 09:25:00|6016.2|6013.2|6021.2|6018.2|6021.7|6018.7|6013.7|6010.7|17
1594114200000|2020-07-07 09:30:00|6020.7|6017.7|6025.7|6022.7|6026.2|6023.2|6020.7|6017.7|30
1594114500000|2020-07-07 09:35:00|6025.2|6022.2|6029.2|6026.2|6030.7|6027.7|6024.7|6021.7|30
1594114800000|2020-07-07 09:40:00|6028.7|6025.7|6025.7|6022.7|6028.7|6025.7|6025.7|6022.7|39
1594115100000|2020-07-07 09:45:00|6025.2|6022.2|6025.7|6022.7|6028.7|6025.7|6022.7|6019.7|25
1594115400000|2020-07-07 09:50:00|6025.2|6022.2|6027.2|6024.2|6028.7|6025.7|6023.2|6020.2|27
1594115700000|2020-07-07 09:55:00|6026.7|6023.7|6028.2|6025.2|6030.2|6027.2|6025.7|6022.7|5
1594116000000|2020-07-07 10:00:00|6027.7|6024.7|6024.7|6021.7|6028.2|6025.2|6021.2|6018.2|12
1594116300000|2020-07-07 10:05:00|6024.2|6021.2|6022.7|6019.7|6026.2|6023.2|6021.2|6018.2|14
1594116600000|2020-07-07 10:10:00|6021.7|6018.7|6021.2|6018.2|6021.7|6018.7|6015.7|6012.7|36
1594116900000|2020-07-07 10:15:00|6020.7|6017.7|6022.2|6019.2|6023.2|6020.2|6013.2|6010.2|94
1594117200000|2020-07-07 10:20:00|6022.7|6019.7|6021.7|6018.7|6023.7|6020.7|6018.2|6015.2|11
1594117500000|2020-07-07 10:25:00|6022.2|6019.2|6022.7|6019.7|6024.2|6021.2|6020.7|6017.7|14
1594117800000|2020-07-07 10:30:00|6022.2|6019.2|6025.7|6022.7|6027.2|6024.2|6020.7|6017.7|36
1594118100000|2020-07-07 10:35:00|6025.2|6022.2|6027.7|6024.7|6032.2|6029.2|6023.7|6020.7|69
1594118400000|2020-07-07 10:40:00|6027.2|6024.2|6023.7|6020.7|6027.7|6024.7|6023.2|6020.2|19
1594118700000|2020-07-07 10:45:00|6023.2|6020.2|6023.7|6020.7|6025.7|6022.7|6022.7|6019.7|14
1594119000000|2020-07-07 10:50:00|6023.2|6020.2|6027.2|6024.2|6027.7|6024.7|6021.7|6018.7|21
1594119300000|2020-07-07 10:55:00|6026.7|6023.7|6028.7|6025.7|6029.2|6026.2|6025.2|6022.2|11
1594119600000|2020-07-07 11:00:00|6028.2|6025.2|6027.2|6024.2|6029.7|6026.7|6026.7|6023.7|39
1594119900000|2020-07-07 11:05:00|6026.7|6023.7|6025.7|6022.7|6026.7|6023.7|6023.7|6020.7|15
1594120200000|2020-07-07 11:10:00|6026.7|6023.7|6030.2|6027.2|6032.2|6029.2|6026.7|6023.7|39
1594120500000|2020-07-07 11:15:00|6029.7|6026.7|6035.7|6032.7|6035.7|6032.7|6029.7|6026.7|33
1594120800000|2020-07-07 11:20:00|6034.7|6031.7|6028.7|6025.7|6034.7|6031.7|6028.7|6025.7|13
1594121100000|2020-07-07 11:25:00|6028.2|6025.2|6030.7|6027.7|6031.7|6028.7|6027.2|6024.2|26
1594121400000|2020-07-07 11:30:00|6030.2|6027.2|6031.2|6028.2|6036.2|6033.2|6030.2|6027.2|48
1594121700000|2020-07-07 11:35:00|6031.7|6028.7|6032.2|6029.2|6033.7|6030.7|6030.2|6027.2|12
1594122000000|2020-07-07 11:40:00|6032.7|6029.7|6037.2|6034.2|6037.7|6034.7|6031.7|6028.7|17
1594122300000|2020-07-07 11:45:00|6037.7|6034.7|6036.7|6033.7|6039.2|6036.2|6035.2|6032.2|19
1594122600000|2020-07-07 11:50:00|6036.2|6033.2|6032.7|6029.7|6037.7|6034.7|6032.2|6029.2|4
1594122900000|2020-07-07 11:55:00|6032.2|6029.2|6032.7|6029.7|6034.2|6031.2|6031.2|6028.2|18
1594123200000|2020-07-07 12:00:00|6032.2|6029.2|6038.7|6035.7|6039.2|6036.2|6032.2|6029.2|19
1594123500000|2020-07-07 12:05:00|6039.2|6036.2|6036.7|6033.7|6039.7|6036.7|6036.2|6033.2|4
1594123800000|2020-07-07 12:10:00|6036.2|6033.2|6035.2|6032.2|6038.2|6035.2|6034.7|6031.7|8
1594124100000|2020-07-07 12:15:00|6035.7|6032.7|6031.2|6028.2|6035.7|6032.7|6031.2|6028.2|6
1594124400000|2020-07-07 12:20:00|6031.7|6028.7|6029.7|6026.7|6032.7|6029.7|6029.2|6026.2|5
1594124700000|2020-07-07 12:25:00|6029.2|6026.2|6031.7|6028.7|6031.7|6028.7|6026.2|6023.2|9
1594125000000|2020-07-07 12:30:00|6031.2|6028.2|6029.2|6026.2|6032.2|6029.2|6025.7|6022.7|32
1594125300000|2020-07-07 12:35:00|6029.7|6026.7|6025.7|6022.7|6030.7|6027.7|6025.7|6022.7|9
1594125600000|2020-07-07 12:40:00|6026.2|6023.2|6027.2|6024.2|6029.2|6026.2|6025.7|6022.7|18
1594125900000|2020-07-07 12:45:00|6026.7|6023.7|6028.7|6025.7|6028.7|6025.7|6026.7|6023.7|9
1594126200000|2020-07-07 12:50:00|6027.7|6024.7|6026.7|6023.7|6027.7|6024.7|6026.7|6023.7|13
1594126500000|2020-07-07 12:55:00|6026.2|6023.2|6031.7|6028.7|6032.7|6029.7|6025.7|6022.7|51
1594126800000|2020-07-07 13:00:00|6032.2|6029.2|6034.2|6031.2|6034.7|6031.7|6031.7|6028.7|57
1594127100000|2020-07-07 13:05:00|6034.7|6031.7|6035.7|6032.7|6035.7|6032.7|6034.2|6031.2|19
1594127400000|2020-07-07 13:10:00|6036.2|6033.2|6036.7|6033.7|6036.7|6033.7|6034.7|6031.7|30
1594127700000|2020-07-07 13:15:00|6035.7|6032.7|6027.7|6024.7|6035.7|6032.7|6027.7|6024.7|67
1594128000000|2020-07-07 13:20:00|6028.2|6025.2|6030.7|6027.7|6031.2|6028.2|6025.2|6022.2|62
1594128300000|2020-07-07 13:25:00|6030.2|6027.2|6029.2|6026.2|6030.7|6027.7|6026.7|6023.7|43
1594128600000|2020-07-07 13:30:00|6029.7|6026.7|6035.2|6032.2|6037.7|6034.7|6027.2|6024.2|129
1594128900000|2020-07-07 13:35:00|6035.7|6032.7|6027.7|6024.7|6035.7|6032.7|6027.2|6024.2|57
1594129200000|2020-07-07 13:40:00|6028.2|6025.2|6036.7|6033.7|6036.7|6033.7|6027.7|6024.7|50
1594129500000|2020-07-07 13:45:00|6036.2|6033.2|6036.2|6033.2|6040.7|6037.7|6035.7|6032.7|108
1594129800000|2020-07-07 13:50:00|6036.7|6033.7|6034.7|6031.7|6037.7|6034.7|6032.7|6029.7|37
1594130100000|2020-07-07 13:55:00|6034.2|6031.2|6039.2|6036.2|6039.7|6036.7|6032.7|6029.7|64
1594130400000|2020-07-07 14:00:00|6038.7|6035.7|6042.2|6039.2|6044.7|6041.7|6037.7|6034.7|92
1594130700000|2020-07-07 14:05:00|6041.7|6038.7|6040.7|6037.7|6042.7|6039.7|6038.7|6035.7|36
1594131000000|2020-07-07 14:10:00|6041.2|6038.2|6045.7|6042.7|6046.7|6043.7|6040.7|6037.7|76
1594131300000|2020-07-07 14:15:00|6046.2|6043.2|6043.7|6040.7|6046.2|6043.2|6042.7|6039.7|110
1594131600000|2020-07-07 14:20:00|6044.7|6041.7|6046.7|6043.7|6046.7|6043.7|6040.7|6037.7|69
1594131900000|2020-07-07 14:25:00|6046.2|6043.2|6044.7|6041.7|6048.7|6045.7|6041.7|6038.7|58
1594132200000|2020-07-07 14:30:00|6043.7|6040.7|6038.7|6035.7|6047.7|6044.7|6037.7|6034.7|70
1594132500000|2020-07-07 14:35:00|6039.2|6036.2|6041.7|6038.7|6045.7|6042.7|6039.2|6036.2|86
1594132800000|2020-07-07 14:40:00|6042.2|6039.2|6034.7|6031.7|6042.2|6039.2|6034.7|6031.7|67
1594133100000|2020-07-07 14:45:00|6034.2|6031.2|6037.7|6034.7|6037.7|6034.7|6032.7|6029.7|31
1594133400000|2020-07-07 14:50:00|6038.2|6035.2|6043.7|6040.7|6044.7|6041.7|6037.7|6034.7|39
1594133700000|2020-07-07 14:55:00|6043.2|6040.2|6045.2|6042.2|6047.7|6044.7|6042.7|6039.7|40
1594134000000|2020-07-07 15:00:00|6045.7|6042.7|6045.7|6042.7|6048.7|6045.7|6044.7|6041.7|60
1594134300000|2020-07-07 15:05:00|6045.2|6042.2|6044.7|6041.7|6046.7|6043.7|6042.7|6039.7|9
1594134600000|2020-07-07 15:10:00|6045.2|6042.2|6047.2|6044.2|6049.7|6046.7|6044.7|6041.7|19
1594134900000|2020-07-07 15:15:00|6047.7|6044.7|6049.2|6046.2|6049.7|6046.7|6047.2|6044.2|49
1594135200000|2020-07-07 15:20:00|6049.7|6046.7|6051.7|6048.7|6053.7|6050.7|6048.7|6045.7|101
1594135500000|2020-07-07 15:25:00|6051.2|6048.2|6049.7|6046.7|6051.2|6048.2|6046.7|6043.7|26
1594135800000|2020-07-07 15:30:00|6050.2|6047.2|6043.7|6040.7|6051.7|6048.7|6042.7|6039.7|31
1594136100000|2020-07-07 15:35:00|6043.2|6040.2|6042.7|6039.7|6046.7|6043.7|6040.2|6037.2|38
1594136400000|2020-07-07 15:40:00|6043.2|6040.2|6043.2|6040.2|6045.7|6042.7|6042.7|6039.7|22
1594136700000|2020-07-07 15:45:00|6042.7|6039.7|6052.7|6049.7|6052.7|6049.7|6042.2|6039.2|29
1594137000000|2020-07-07 15:50:00|6052.2|6049.2|6049.7|6046.7|6054.2|6051.2|6049.7|6046.7|46
1594137300000|2020-07-07 15:55:00|6049.2|6046.2|6051.2|6048.2|6051.7|6048.7|6044.2|6041.2|44
1594137600000|2020-07-07 16:00:00|6051.7|6048.7|6046.7|6043.7|6052.7|6049.7|6045.2|6042.2|47
1594137900000|2020-07-07 16:05:00|6047.7|6044.7|6045.7|6042.7|6049.7|6046.7|6045.7|6042.7|86
1594138200000|2020-07-07 16:10:00|6045.2|6042.2|6040.7|6037.7|6045.2|6042.2|6040.7|6037.7|26
1594138500000|2020-07-07 16:15:00|6041.2|6038.2|6040.2|6037.2|6041.7|6038.7|6038.7|6035.7|30
1594138800000|2020-07-07 16:20:00|6040.7|6037.7|6038.7|6035.7|6040.7|6037.7|6036.7|6033.7|22
1594139100000|2020-07-07 16:25:00|6039.2|6036.2|6038.7|6035.7|6041.7|6038.7|6038.2|6035.2|30
1594139400000|2020-07-07 16:30:00|6037.7|6034.7|6040.7|6037.7|6041.7|6038.7|6037.7|6034.7|14
1594139700000|2020-07-07 16:35:00|6040.2|6037.2|6039.7|6036.7|6042.2|6039.2|6039.7|6036.7|14
1594140000000|2020-07-07 16:40:00|6038.7|6035.7|6037.7|6034.7|6039.7|6036.7|6034.2|6031.2|39
1594140300000|2020-07-07 16:45:00|6037.2|6034.2|6041.7|6038.7|6042.7|6039.7|6036.7|6033.7|18
1594140600000|2020-07-07 16:50:00|6040.7|6037.7|6040.7|6037.7|6041.7|6038.7|6039.7|6036.7|15
1594140900000|2020-07-07 16:55:00|6041.7|6038.7|6043.7|6040.7|6044.7|6041.7|6040.7|6037.7|16
1594141200000|2020-07-07 17:00:00|6044.2|6041.2|6045.7|6042.7|6046.2|6043.2|6042.7|6039.7|6
1594141500000|2020-07-07 17:05:00|6046.2|6043.2|6041.7|6038.7|6046.7|6043.7|6038.7|6035.7|13
1594141800000|2020-07-07 17:10:00|6042.2|6039.2|6043.7|6040.7|6043.7|6040.7|6041.7|6038.7|15
1594142100000|2020-07-07 17:15:00|6043.2|6040.2|6045.7|6042.7|6045.7|6042.7|6042.7|6039.7|19
1594142400000|2020-07-07 17:20:00|6045.2|6042.2|6046.2|6043.2|6046.7|6043.7|6044.7|6041.7|12
1594142700000|2020-07-07 17:25:00|6046.7|6043.7|6048.2|6045.2|6049.7|6046.7|6043.7|6040.7|43
1594143000000|2020-07-07 17:30:00|6048.7|6045.7|6048.7|6045.7|6049.2|6046.2|6046.7|6043.7|15
1594143300000|2020-07-07 17:35:00|6049.2|6046.2|6048.7|6045.7|6051.2|6048.2|6048.7|6045.7|12
1594143600000|2020-07-07 17:40:00|6047.7|6044.7|6051.2|6048.2|6051.7|6048.7|6047.7|6044.7|12
1594143900000|2020-07-07 17:45:00|6050.7|6047.7|6051.2|6048.2|6051.7|6048.7|6050.7|6047.7|12
1594144200000|2020-07-07 17:50:00|6051.7|6048.7|6049.2|6046.2|6051.7|6048.7|6048.7|6045.7|11
1594144500000|2020-07-07 17:55:00|6049.7|6046.7|6051.2|6048.2|6052.2|6049.2|6049.2|6046.2|9
1594144800000|2020-07-07 18:00:00|6050.7|6047.7|6047.7|6044.7|6053.2|6050.2|6047.7|6044.7|21
1594145100000|2020-07-07 18:05:00|6047.2|6044.2|6048.2|6045.2|6049.2|6046.2|6046.7|6043.7|4
1594145400000|2020-07-07 18:10:00|6048.7|6045.7|6050.2|6047.2|6050.2|6047.2|6048.7|6045.7|6
1594145700000|2020-07-07 18:15:00|6049.7|6046.7|6046.7|6043.7|6049.7|6046.7|6046.7|6043.7|10
1594146000000|2020-07-07 18:20:00|6046.2|6043.2|6044.2|6041.2|6047.2|6044.2|6043.7|6040.7|14
1594146300000|2020-07-07 18:25:00|6044.7|6041.7|6042.2|6039.2|6045.2|6042.2|6041.7|6038.7|4
1594146600000|2020-07-07 18:30:00|6041.7|6038.7|6037.7|6034.7|6042.2|6039.2|6036.7|6033.7|19
1594146900000|2020-07-07 18:35:00|6037.2|6034.2|6035.2|6032.2|6037.7|6034.7|6034.7|6031.7|4
1594147200000|2020-07-07 18:40:00|6035.7|6032.7|6038.2|6035.2|6038.2|6035.2|6035.2|6032.2|6
1594147500000|2020-07-07 18:45:00|6037.7|6034.7|6035.2|6032.2|6037.7|6034.7|6034.7|6031.7|1
1594147800000|2020-07-07 18:50:00|6034.7|6031.7|6033.2|6030.2|6037.2|6034.2|6032.7|6029.7|6
1594148100000|2020-07-07 18:55:00|6033.7|6030.7|6036.7|6033.7|6037.7|6034.7|6032.7|6029.7|69
1594148400000|2020-07-07 19:00:00|6037.2|6034.2|6032.2|6029.2|6037.7|6034.7|6031.7|6028.7|33
1594148700000|2020-07-07 19:05:00|6032.7|6029.7|6031.2|6028.2|6035.2|6032.2|6030.2|6027.2|7
1594149000000|2020-07-07 19:10:00|6031.7|6028.7|6030.2|6027.2|6033.7|6030.7|6029.7|6026.7|36
1594149300000|2020-07-07 19:15:00|6029.7|6026.7|6034.2|6031.2|6034.7|6031.7|6029.2|6026.2|41
1594149600000|2020-07-07 19:20:00|6034.7|6031.7|6032.2|6029.2|6035.2|6032.2|6031.7|6028.7|22
1594149900000|2020-07-07 19:25:00|6031.7|6028.7|6029.7|6026.7|6032.7|6029.7|6028.7|6025.7|17
1594150200000|2020-07-07 19:30:00|6030.2|6027.2|6029.7|6026.7|6031.2|6028.2|6027.7|6024.7|31
1594150500000|2020-07-07 19:35:00|6029.2|6026.2|6024.2|6021.2|6029.7|6026.7|6022.7|6019.7|47
1594150800000|2020-07-07 19:40:00|6023.7|6020.7|6019.7|6016.7|6024.7|6021.7|6019.2|6016.2|77
1594151100000|2020-07-07 19:45:00|6019.2|6016.2|6018.7|6015.7|6019.7|6016.7|6018.7|6015.7|32
1594151400000|2020-07-07 19:50:00|6019.7|6016.7|6006.7|6003.7|6019.7|6016.7|6005.2|6002.2|128
1594151700000|2020-07-07 19:55:00|6006.2|6003.2|6004.2|6001.2|6007.7|6004.7|6001.7|5998.7|388
1594152000000|2020-07-07 20:00:00|6005.2|6002.2|6005.7|6002.7|6007.7|6004.7|6004.2|6001.2|43
1594152300000|2020-07-07 20:05:00|6006.2|6003.2|6007.2|6004.2|6007.2|6004.2|6004.7|6001.7|7
1594152600000|2020-07-07 20:10:00|6006.7|6003.7|6004.2|6001.2|6007.2|6004.2|6003.7|6000.7|18
1594152900000|2020-07-07 20:15:00|6004.7|6001.7|6004.2|6001.2|6004.7|6001.7|6003.2|6000.2|9
1594153200000|2020-07-07 20:20:00|6004.7|6001.7|6005.7|6002.7|6005.7|6002.7|6004.7|6001.7|10
1594153500000|2020-07-07 20:25:00|6006.2|6003.2|6006.7|6003.7|6007.2|6004.2|6005.7|6002.7|11
1594153800000|2020-07-07 20:30:00|6006.2|6003.2|6008.7|6005.7|6008.7|6005.7|6005.7|6002.7|19
1594154100000|2020-07-07 20:35:00|6007.7|6004.7|6010.2|6007.2|6011.7|6008.7|6007.7|6004.7|56
1594154400000|2020-07-07 20:40:00|6010.7|6007.7|6008.2|6005.2|6010.7|6007.7|6006.7|6003.7|10
1594154700000|2020-07-07 20:45:00|6007.7|6004.7|6009.7|6006.7|6009.7|6006.7|6007.2|6004.2|24
1594155000000|2020-07-07 20:50:00|6010.2|6007.2|6012.7|6009.7|6012.7|6009.7|6009.7|6006.7|23
1594155300000|2020-07-07 20:55:00|6011.7|6008.7|6008.2|6005.2|6013.7|6010.7|6008.2|6005.2|40
1594155600000|2020-07-07 21:00:00|6012.4|6008.4|6010.6|6006.6|6012.4|6008.4|6010.6|6006.6|0
1594155900000|2020-07-07 21:05:00|6010.7|6006.7|6011.2|6007.2|6011.4|6007.4|6010.7|6006.7|0
1594156200000|2020-07-07 21:10:00|6011.4|6007.4|6011.5|6007.5|6012.4|6008.4|6011.3|6007.3|0
1594156500000|2020-07-07 21:15:00|6011.3|6007.3|6011.2|6007.2|6012.3|6008.3|6011.2|6007.2|0
1594156800000|2020-07-07 21:20:00|6011.3|6007.3|6011.5|6007.5|6011.5|6007.5|6011.3|6007.3|0
1594157100000|2020-07-07 21:25:00|6011.3|6007.3|6010.9|6006.9|6012.2|6008.2|6010.9|6006.9|0
1594157400000|2020-07-07 21:30:00|6010.8|6006.8|6010.6|6006.6|6011.6|6007.6|6010.4|6006.4|0
1594157700000|2020-07-07 21:35:00|6010.5|6006.5|6010.6|6006.6|6011.1|6007.1|6010.5|6006.5|0
1594158000000|2020-07-07 21:40:00|6010.3|6006.3|6009.1|6005.1|6010.5|6006.5|6008.6|6004.6|0
1594158300000|2020-07-07 21:45:00|6009.3|6005.3|6009.8|6005.8|6010.2|6006.2|6009.3|6005.3|0
1594158600000|2020-07-07 21:50:00|6009.9|6005.9|6010.2|6006.2|6010.6|6006.6|6009.5|6005.5|0
1594158900000|2020-07-07 21:55:00|6010.6|6006.6|6009.4|6005.4|6011.2|6007.2|6009.3|6005.3|0
1594159200000|2020-07-07 22:00:00|6009.3|6005.3|6012.7|6008.7|6012.7|6008.7|6007.5|6003.5|0
1594159500000|2020-07-07 22:05:00|6013.1|6009.1|6012.7|6008.7|6013.9|6009.9|6011.9|6007.9|0
1594159800000|2020-07-07 22:10:00|6012.9|6008.9|6014.2|6010.2|6015.5|6011.5|6012.9|6008.9|0
1594160100000|2020-07-07 22:15:00|6014.6|6010.6|6016.6|6012.6|6017.7|6013.7|6014.6|6010.6|0
1594160400000|2020-07-07 22:20:00|6016.1|6012.1|6014.1|6010.1|6016.9|6012.9|6013.7|6009.7|0
1594160700000|2020-07-07 22:25:00|6014.5|6010.5|6013.2|6009.2|6016.3|6012.3|6011.7|6007.7|0
1594161000000|2020-07-07 22:30:00|6013|6009|6011.1|6007.1|6015.7|6011.7|6009.9|6005.9|0
1594161300000|2020-07-07 22:35:00|6011.6|6007.6|6011.3|6007.3|6012.7|6008.7|6008.8|6004.8|0
1594161600000|2020-07-07 22:40:00|6011.7|6007.7|6013.4|6009.4|6013.4|6009.4|6011|6007|0
1594161900000|2020-07-07 22:45:00|6013|6009|6013.4|6009.4|6014.4|6010.4|6011.6|6007.6|0
1594162200000|2020-07-07 22:50:00|6013|6009|6011.8|6007.8|6013.5|6009.5|6011.8|6007.8|0
1594162500000|2020-07-07 22:55:00|6011.4|6007.4|6010.6|6006.6|6011.4|6007.4|6010.1|6006.1|0
1594162800000|2020-07-07 23:00:00|6010.8|6006.8|6014.5|6010.5|6014.9|6010.9|6010.6|6006.6|0
1594163100000|2020-07-07 23:05:00|6014.3|6010.3|6015.4|6011.4|6015.4|6011.4|6013.4|6009.4|0
1594163400000|2020-07-07 23:10:00|6015.3|6011.3|6015.3|6011.3|6016.2|6012.2|6014.5|6010.5|0
1594163700000|2020-07-07 23:15:00|6015.5|6011.5|6017|6013|6019.6|6015.6|6015.3|6011.3|0
1594164000000|2020-07-07 23:20:00|6017.2|6013.2|6018.4|6014.4|6019.7|6015.7|6017.2|6013.2|0
1594164300000|2020-07-07 23:25:00|6017.9|6013.9|6017.9|6013.9|6018.4|6014.4|6017.3|6013.3|0
1594164600000|2020-07-07 23:30:00|6017.4|6013.4|6017.3|6013.3|6018.4|6014.4|6016.1|6012.1|0
1594164900000|2020-07-07 23:35:00|6017.7|6013.7|6017.5|6013.5|6018.8|6014.8|6017.1|6013.1|0
1594165200000|2020-07-07 23:40:00|6017.3|6013.3|6020.1|6016.1|6020.3|6016.3|6016.7|6012.7|0
1594165500000|2020-07-07 23:45:00|6019.9|6015.9|6020.5|6016.5|6021.4|6017.4|6019.4|6015.4|0
1594165800000|2020-07-07 23:50:00|6019.7|6017.7|6020.2|6018.2|6022.2|6020.2|6011.2|6009.2|386
1594166100000|2020-07-07 23:55:00|6019.2|6017.2|6015.2|6013.2|6019.7|6017.7|6010.2|6008.2|216
1594166400000|2020-07-08 00:00:00|6014.7|6012.7|6017.7|6016.7|6017.7|6016.7|6000.7|5999.7|761
1594166700000|2020-07-08 00:05:00|6016.7|6015.7|6021.7|6020.7|6024.7|6023.7|6016.7|6015.7|499
1594167000000|2020-07-08 00:10:00|6022.2|6021.2|6030.7|6029.7|6031.2|6030.2|6017.7|6016.7|646
1594167300000|2020-07-08 00:15:00|6029.7|6028.7|6029.7|6028.7|6037.7|6036.7|6028.2|6027.2|488
1594167600000|2020-07-08 00:20:00|6028.7|6027.7|6018.7|6017.7|6029.7|6028.7|6018.7|6017.7|276
1594167900000|2020-07-08 00:25:00|6020.7|6019.7|6019.7|6018.7|6021.2|6020.2|6015.7|6014.7|348
1594168200000|2020-07-08 00:30:00|6018.7|6017.7|6007.7|6006.7|6019.7|6018.7|6006.7|6005.7|412
1594168500000|2020-07-08 00:35:00|6008.2|6007.2|6015.7|6014.7|6015.7|6014.7|6004.7|6003.7|415
1594168800000|2020-07-08 00:40:00|6015.2|6014.2|6011.7|6010.7|6017.7|6016.7|6007.7|6006.7|495
1594169100000|2020-07-08 00:45:00|6010.7|6009.7|6003.7|6002.7|6013.7|6012.7|6002.7|6001.7|537
1594169400000|2020-07-08 00:50:00|6004.2|6003.2|6002.2|6001.2|6007.7|6006.7|6001.2|6000.2|202
1594169700000|2020-07-08 00:55:00|6002.7|6001.7|6004.2|6003.2|6004.7|6003.7|5998.7|5997.7|235
1594170000000|2020-07-08 01:00:00|6004.7|6003.7|6002.7|6001.7|6005.7|6004.7|5997.7|5996.7|353
1594170300000|2020-07-08 01:05:00|6003.7|6002.7|6018.2|6017.2|6018.7|6017.7|6002.7|6001.7|430
1594170600000|2020-07-08 01:10:00|6017.7|6016.7|6024.7|6023.7|6025.2|6024.2|6017.2|6016.2|271
1594170900000|2020-07-08 01:15:00|6023.7|6022.7|6022.7|6021.7|6029.7|6028.7|6022.7|6021.7|340
1594171200000|2020-07-08 01:20:00|6023.7|6022.7|6017.2|6016.2|6024.7|6023.7|6016.2|6015.2|368
1594171500000|2020-07-08 01:25:00|6017.7|6016.7|6022.2|6021.2|6024.2|6023.2|6015.7|6014.7|350
1594171800000|2020-07-08 01:30:00|6021.7|6020.7|6036.7|6035.7|6037.7|6036.7|6020.7|6019.7|588
1594172100000|2020-07-08 01:35:00|6037.2|6036.2|6033.7|6032.7|6041.2|6040.2|6033.2|6032.2|501
1594172400000|2020-07-08 01:40:00|6033.2|6032.2|6026.7|6025.7|6036.7|6035.7|6026.7|6025.7|223
1594172700000|2020-07-08 01:45:00|6027.7|6026.7|6022.7|6021.7|6032.7|6031.7|6022.7|6021.7|321
1594173000000|2020-07-08 01:50:00|6021.7|6020.7|6026.2|6025.2|6028.2|6027.2|6018.7|6017.7|305
1594173300000|2020-07-08 01:55:00|6025.7|6024.7|6003.7|6002.7|6026.2|6025.2|6003.2|6002.2|352
1594173600000|2020-07-08 02:00:00|6002.7|6001.7|6002.7|6001.7|6004.7|6003.7|5995.2|5994.2|519
1594173900000|2020-07-08 02:05:00|6003.2|6002.2|6007.2|6006.2|6010.7|6009.7|5997.7|5996.7|756
1594174200000|2020-07-08 02:10:00|6006.7|6005.7|6011.7|6010.7|6012.7|6011.7|6004.2|6003.2|195
1594174500000|2020-07-08 02:15:00|6012.2|6011.2|6001.2|6000.2|6013.7|6012.7|6000.7|5999.7|449
1594174800000|2020-07-08 02:20:00|6001.7|6000.7|5995.7|5994.7|6001.7|6000.7|5992.7|5991.7|447
1594175100000|2020-07-08 02:25:00|5996.2|5995.2|6002.7|6001.7|6003.7|6002.7|5995.2|5994.2|239
1594175400000|2020-07-08 02:30:00|6002.2|6001.2|6005.7|6004.7|6007.7|6006.7|6000.2|5999.2|113
1594175700000|2020-07-08 02:35:00|6006.2|6005.2|6009.2|6008.2|6012.2|6011.2|6006.2|6005.2|169
1594176000000|2020-07-08 02:40:00|6009.7|6008.7|6011.7|6010.7|6012.2|6011.2|6007.2|6006.2|121
1594176300000|2020-07-08 02:45:00|6010.7|6009.7|6017.7|6016.7|6017.7|6016.7|6009.7|6008.7|315
1594176600000|2020-07-08 02:50:00|6016.7|6015.7|6011.7|6010.7|6017.2|6016.2|6011.2|6010.2|107
1594176900000|2020-07-08 02:55:00|6012.7|6011.7|6008.7|6007.7|6016.2|6015.2|6007.7|6006.7|363
1594177200000|2020-07-08 03:00:00|6007.7|6006.7|6003.2|6002.2|6007.7|6006.7|6000.7|5999.7|217
1594177500000|2020-07-08 03:05:00|6003.7|6002.7|6000.7|5999.7|6003.7|6002.7|5998.7|5997.7|204
1594177800000|2020-07-08 03:10:00|6001.7|6000.7|6005.2|6004.2|6009.7|6008.7|6001.7|6000.7|213
1594178100000|2020-07-08 03:15:00|6004.7|6003.7|5996.2|5995.2|6007.7|6006.7|5994.7|5993.7|399
1594178400000|2020-07-08 03:20:00|5995.7|5994.7|5993.7|5992.7|5997.2|5996.2|5992.7|5991.7|168
1594178700000|2020-07-08 03:25:00|5993.2|5992.2|5991.7|5990.7|5994.2|5993.2|5988.7|5987.7|306
1594179000000|2020-07-08 03:30:00|5991.2|5990.2|5986.7|5985.7|5997.7|5996.7|5985.7|5984.7|459
1594179300000|2020-07-08 03:35:00|5987.2|5986.2|5985.7|5984.7|5988.2|5987.2|5984.7|5983.7|251
1594179600000|2020-07-08 03:40:00|5986.7|5985.7|5995.7|5994.7|5995.7|5994.7|5985.7|5984.7|175
1594179900000|2020-07-08 03:45:00|5994.7|5993.7|5989.2|5988.2|5995.2|5994.2|5988.7|5987.7|178
1594180200000|2020-07-08 03:50:00|5989.7|5988.7|5992.2|5991.2|5993.7|5992.7|5987.7|5986.7|160
1594180500000|2020-07-08 03:55:00|5992.7|5991.7|5992.2|5991.2|5993.7|5992.7|5989.7|5988.7|150
1594180800000|2020-07-08 04:00:00|5991.7|5990.7|5995.7|5994.7|5998.7|5997.7|5990.7|5989.7|302
1594181100000|2020-07-08 04:05:00|5996.7|5995.7|5987.7|5986.7|5997.7|5996.7|5987.2|5986.2|418
1594181400000|2020-07-08 04:10:00|5987.2|5986.2|5978.7|5977.7|5989.7|5988.7|5977.7|5976.7|417
1594181700000|2020-07-08 04:15:00|5978.2|5977.2|5970.7|5969.7|5978.7|5977.7|5969.7|5968.7|531
1594182000000|2020-07-08 04:20:00|5971.2|5970.2|5965.7|5964.7|5971.7|5970.7|5965.2|5964.2|634
1594182300000|2020-07-08 04:25:00|5966.7|5965.7|5958.7|5957.7|5966.7|5965.7|5958.7|5957.7|608
1594182600000|2020-07-08 04:30:00|5959.7|5958.7|5950.7|5949.7|5960.7|5959.7|5949.7|5948.7|812
1594182900000|2020-07-08 04:35:00|5950.2|5949.2|5944.7|5943.7|5951.7|5950.7|5943.7|5942.7|867
1594183200000|2020-07-08 04:40:00|5943.7|5942.7|5950.7|5949.7|5951.7|5950.7|5940.7|5939.7|682
1594183500000|2020-07-08 04:45:00|5949.7|5948.7|5952.7|5951.7|5954.7|5953.7|5949.7|5948.7|496
1594183800000|2020-07-08 04:50:00|5953.7|5952.7|5949.7|5948.7|5954.7|5953.7|5949.7|5948.7|447
1594184100000|2020-07-08 04:55:00|5951.7|5950.7|5955.7|5954.7|5958.7|5957.7|5950.7|5949.7|450
1594184400000|2020-07-08 05:00:00|5954.7|5953.7|5970.7|5969.7|5970.7|5969.7|5954.7|5953.7|509
1594184700000|2020-07-08 05:05:00|5969.7|5968.7|5972.7|5971.7|5972.7|5971.7|5967.7|5966.7|354
1594185000000|2020-07-08 05:10:00|5972.2|5971.2|5967.2|5966.2|5972.7|5971.7|5964.7|5963.7|533
1594185300000|2020-07-08 05:15:00|5966.7|5965.7|5959.7|5958.7|5968.7|5967.7|5958.7|5957.7|700
1594185600000|2020-07-08 05:20:00|5960.7|5959.7|5951.7|5950.7|5961.7|5960.7|5951.7|5950.7|285
1594185900000|2020-07-08 05:25:00|5952.7|5951.7|5946.7|5945.7|5953.7|5952.7|5943.7|5942.7|367
1594186200000|2020-07-08 05:30:00|5945.7|5944.7|5954.7|5953.7|5957.2|5956.2|5942.2|5941.2|399
1594186500000|2020-07-08 05:35:00|5955.2|5954.2|5952.7|5951.7|5958.7|5957.7|5951.7|5950.7|359
1594186800000|2020-07-08 05:40:00|5951.7|5950.7|5948.7|5947.7|5951.7|5950.7|5945.2|5944.2|414
1594187100000|2020-07-08 05:45:00|5947.7|5946.7|5942.7|5941.7|5948.2|5947.2|5937.7|5936.7|559
1594187400000|2020-07-08 05:50:00|5943.7|5942.7|5952.7|5951.7|5954.7|5953.7|5943.7|5942.7|451
1594187700000|2020-07-08 05:55:00|5951.7|5950.7|5939.7|5938.7|5951.7|5950.7|5938.7|5937.7|623
1594188000000|2020-07-08 06:00:00|5940.2|5938.2|5935.2|5933.2|5945.2|5943.2|5934.2|5932.2|1022
1594188300000|2020-07-08 06:05:00|5934.7|5932.7|5930.7|5928.7|5944.2|5942.2|5930.7|5928.7|1891
1594188600000|2020-07-08 06:10:00|5930.2|5928.2|5939.2|5937.2|5939.2|5937.2|5928.2|5926.2|1296
1594188900000|2020-07-08 06:15:00|5938.2|5936.2|5934.2|5932.2|5939.2|5937.2|5931.2|5929.2|626
1594189200000|2020-07-08 06:20:00|5934.7|5932.7|5942.2|5940.2|5942.2|5940.2|5934.2|5932.2|409
1594189500000|2020-07-08 06:25:00|5943.2|5941.2|5941.7|5939.7|5944.2|5942.2|5940.2|5938.2|556
1594189800000|2020-07-08 06:30:00|5942.7|5938.7|5946|5942|5948|5944|5942.7|5938.7|0
1594190100000|2020-07-08 06:35:00|5945.6|5941.6|5957.1|5953.1|5958.1|5954.1|5945.6|5941.6|0
1594190400000|2020-07-08 06:40:00|5957|5953|5953.2|5949.2|5959.4|5955.4|5952.4|5948.4|0
1594190700000|2020-07-08 06:45:00|5953.6|5949.6|5949.2|5945.2|5954|5950|5949|5945|0
1594191000000|2020-07-08 06:50:00|5948.8|5944.8|5951.5|5947.5|5953.9|5949.9|5948.4|5944.4|0
1594191300000|2020-07-08 06:55:00|5951.1|5947.1|5950.3|5946.3|5951.5|5947.5|5946.7|5942.7|0
1594191600000|2020-07-08 07:00:00|5950.5|5946.5|5951.6|5947.6|5956|5952|5946.8|5942.8|0
1594191900000|2020-07-08 07:05:00|5951.2|5947.2|5954.8|5950.8|5960.6|5956.6|5949.4|5945.4|0
1594192200000|2020-07-08 07:10:00|5954.6|5950.6|5968.7|5965.7|5971.7|5968.7|5954.2|5950.3|535
1594192500000|2020-07-08 07:15:00|5967.7|5964.7|5971.7|5968.7|5973.7|5970.7|5964.2|5961.2|156
1594192800000|2020-07-08 07:20:00|5971.2|5968.2|5971.2|5968.2|5976.2|5973.2|5967.2|5964.2|130
1594193100000|2020-07-08 07:25:00|5970.7|5967.7|5975.7|5972.7|5977.7|5974.7|5968.7|5965.7|64
1594193400000|2020-07-08 07:30:00|5976.7|5973.7|5978.2|5975.2|5979.7|5976.7|5974.2|5971.2|175
1594193700000|2020-07-08 07:35:00|5977.7|5974.7|5978.7|5975.7|5981.2|5978.2|5975.7|5972.7|94
1594194000000|2020-07-08 07:40:00|5978.2|5975.2|5978.7|5975.7|5980.7|5977.7|5976.7|5973.7|117
1594194300000|2020-07-08 07:45:00|5979.7|5976.7|5983.2|5980.2|5984.2|5981.2|5977.7|5974.7|98
1594194600000|2020-07-08 07:50:00|5983.7|5980.7|5977.7|5974.7|5983.7|5980.7|5976.7|5973.7|118
1594194900000|2020-07-08 07:55:00|5978.7|5975.7|5976.7|5973.7|5978.7|5975.7|5974.7|5971.7|121
1594195200000|2020-07-08 08:00:00|5976.2|5973.2|5974.7|5971.7|5976.7|5973.7|5972.2|5969.2|60
1594195500000|2020-07-08 08:05:00|5974.2|5971.2|5972.2|5969.2|5974.7|5971.7|5969.7|5966.7|73
1594195800000|2020-07-08 08:10:00|5971.7|5968.7|5973.2|5970.2|5978.7|5975.7|5970.7|5967.7|53
1594196100000|2020-07-08 08:15:00|5973.7|5970.7|5972.7|5969.7|5976.2|5973.2|5971.7|5968.7|43
1594196400000|2020-07-08 08:20:00|5973.2|5970.2|5974.2|5971.2|5977.2|5974.2|5972.2|5969.2|31
1594196700000|2020-07-08 08:25:00|5974.7|5971.7|5973.7|5970.7|5976.7|5973.7|5973.7|5970.7|48
1594197000000|2020-07-08 08:30:00|5974.2|5971.2|5974.2|5971.2|5974.7|5971.7|5967.7|5964.7|61
1594197300000|2020-07-08 08:35:00|5974.7|5971.7|5978.2|5975.2|5989.7|5986.7|5974.2|5971.2|194
1594197600000|2020-07-08 08:40:00|5977.7|5974.7|5981.7|5978.7|5983.2|5980.2|5977.7|5974.7|54
1594197900000|2020-07-08 08:45:00|5982.7|5979.7|5982.7|5979.7|5984.7|5981.7|5979.7|5976.7|61
1594198200000|2020-07-08 08:50:00|5983.2|5980.2|5977.7|5974.7|5983.2|5980.2|5977.7|5974.7|29
1594198500000|2020-07-08 08:55:00|5978.2|5975.2|5972.7|5969.7|5978.7|5975.7|5970.7|5967.7|42
1594198800000|2020-07-08 09:00:00|5973.7|5970.7|5973.2|5970.2|5975.7|5972.7|5971.2|5968.2|28
1594199100000|2020-07-08 09:05:00|5973.7|5970.7|5969.7|5966.7|5974.2|5971.2|5968.7|5965.7|28
1594199400000|2020-07-08 09:10:00|5970.2|5967.2|5962.7|5959.7|5971.2|5968.2|5961.7|5958.7|43
1594199700000|2020-07-08 09:15:00|5962.2|5959.2|5955.7|5952.7|5962.2|5959.2|5953.7|5950.7|65
1594200000000|2020-07-08 09:20:00|5956.2|5953.2|5957.7|5954.7|5959.2|5956.2|5952.2|5949.2|37
1594200300000|2020-07-08 09:25:00|5956.7|5953.7|5958.2|5955.2|5958.2|5955.2|5954.7|5951.7|28
1594200600000|2020-07-08 09:30:00|5957.7|5954.7|5959.7|5956.7|5961.7|5958.7|5956.7|5953.7|19
1594200900000|2020-07-08 09:35:00|5959.2|5956.2|5956.7|5953.7|5962.2|5959.2|5954.7|5951.7|34
1594201200000|2020-07-08 09:40:00|5957.2|5954.2|5946.7|5943.7|5957.7|5954.7|5945.2|5942.2|92
1594201500000|2020-07-08 09:45:00|5946.2|5943.2|5951.7|5948.7|5952.7|5949.7|5946.2|5943.2|23
1594201800000|2020-07-08 09:50:00|5950.7|5947.7|5946.7|5943.7|5954.7|5951.7|5945.7|5942.7|53
1594202100000|2020-07-08 09:55:00|5945.7|5942.7|5950.7|5947.7|5950.7|5947.7|5945.2|5942.2|57
1594202400000|2020-07-08 10:00:00|5949.7|5946.7|5949.7|5946.7|5950.7|5947.7|5946.7|5943.7|47
1594202700000|2020-07-08 10:05:00|5948.7|5945.7|5948.7|5945.7|5949.7|5946.7|5946.2|5943.2|57
1594203000000|2020-07-08 10:10:00|5947.7|5944.7|5942.7|5939.7|5947.7|5944.7|5940.7|5937.7|118
1594203300000|2020-07-08 10:15:00|5943.7|5940.7|5949.7|5946.7|5950.2|5947.2|5943.7|5940.7|37
1594203600000|2020-07-08 10:20:00|5949.2|5946.2|5945.7|5942.7|5950.7|5947.7|5944.7|5941.7|30
1594203900000|2020-07-08 10:25:00|5946.2|5943.2|5947.7|5944.7|5949.2|5946.2|5945.7|5942.7|20
1594204200000|2020-07-08 10:30:00|5948.2|5945.2|5951.2|5948.2|5953.7|5950.7|5947.2|5944.2|97
1594204500000|2020-07-08 10:35:00|5950.7|5947.7|5954.7|5951.7|5954.7|5951.7|5950.7|5947.7|23
1594204800000|2020-07-08 10:40:00|5955.7|5952.7|5955.7|5952.7|5958.7|5955.7|5953.7|5950.7|50
1594205100000|2020-07-08 10:45:00|5954.7|5951.7|5955.7|5952.7|5955.7|5952.7|5953.7|5950.7|22
1594205400000|2020-07-08 10:50:00|5955.2|5952.2|5953.7|5950.7|5958.7|5955.7|5953.7|5950.7|127
1594205700000|2020-07-08 10:55:00|5952.7|5949.7|5954.7|5951.7|5954.7|5951.7|5950.2|5947.2|91
1594206000000|2020-07-08 11:00:00|5955.2|5952.2|5954.7|5951.7|5956.7|5953.7|5952.2|5949.2|90
1594206300000|2020-07-08 11:05:00|5955.2|5952.2|5952.7|5949.7|5956.7|5953.7|5949.7|5946.7|75
1594206600000|2020-07-08 11:10:00|5953.2|5950.2|5953.7|5950.7|5955.2|5952.2|5952.7|5949.7|19
1594206900000|2020-07-08 11:15:00|5953.2|5950.2|5956.7|5953.7|5957.2|5954.2|5952.7|5949.7|8
1594207200000|2020-07-08 11:20:00|5957.2|5954.2|5954.7|5951.7|5958.7|5955.7|5953.2|5950.2|55
1594207500000|2020-07-08 11:25:00|5955.2|5952.2|5952.7|5949.7|5955.2|5952.2|5952.7|5949.7|28
1594207800000|2020-07-08 11:30:00|5953.2|5950.2|5956.7|5953.7|5956.7|5953.7|5952.7|5949.7|34
1594208100000|2020-07-08 11:35:00|5956.2|5953.2|5960.7|5957.7|5961.7|5958.7|5956.2|5953.2|34
1594208400000|2020-07-08 11:40:00|5961.2|5958.2|5963.7|5960.7|5964.7|5961.7|5960.7|5957.7|26
1594208700000|2020-07-08 11:45:00|5964.2|5961.2|5963.2|5960.2|5966.7|5963.7|5963.2|5960.2|16
1594209000000|2020-07-08 11:50:00|5963.7|5960.7|5966.7|5963.7|5968.2|5965.2|5963.2|5960.2|22
1594209300000|2020-07-08 11:55:00|5966.2|5963.2|5964.7|5961.7|5966.2|5963.2|5963.2|5960.2|19
1594209600000|2020-07-08 12:00:00|5965.7|5962.7|5959.7|5956.7|5966.2|5963.2|5959.7|5956.7|26
1594209900000|2020-07-08 12:05:00|5960.2|5957.2|5959.7|5956.7|5962.2|5959.2|5958.7|5955.7|14
1594210200000|2020-07-08 12:10:00|5959.2|5956.2|5957.2|5954.2|5960.7|5957.7|5957.2|5954.2|10
1594210500000|2020-07-08 12:15:00|5957.7|5954.7|5957.7|5954.7|5959.7|5956.7|5954.7|5951.7|31
1594210800000|2020-07-08 12:20:00|5958.2|5955.2|5958.2|5955.2|5960.2|5957.2|5955.7|5952.7|21
1594211100000|2020-07-08 12:25:00|5958.7|5955.7|5957.2|5954.2|5959.7|5956.7|5956.2|5953.2|25
1594211400000|2020-07-08 12:30:00|5957.7|5954.7|5957.7|5954.7|5959.7|5956.7|5957.2|5954.2|19
1594211700000|2020-07-08 12:35:00|5957.2|5954.2|5956.7|5953.7|5958.2|5955.2|5954.7|5951.7|50
1594212000000|2020-07-08 12:40:00|5957.7|5954.7|5952.7|5949.7|5957.7|5954.7|5950.7|5947.7|152
1594212300000|2020-07-08 12:45:00|5953.2|5950.2|5959.7|5956.7|5961.2|5958.2|5951.7|5948.7|14
1594212600000|2020-07-08 12:50:00|5960.7|5957.7|5956.7|5953.7|5960.7|5957.7|5956.7|5953.7|31
1594212900000|2020-07-08 12:55:00|5957.2|5954.2|5956.7|5953.7|5959.7|5956.7|5956.7|5953.7|38
1594213200000|2020-07-08 13:00:00|5957.7|5954.7|5957.2|5954.2|5959.2|5956.2|5956.7|5953.7|42
1594213500000|2020-07-08 13:05:00|5956.7|5953.7|5953.7|5950.7|5956.7|5953.7|5950.7|5947.7|58
1594213800000|2020-07-08 13:10:00|5954.7|5951.7|5954.7|5951.7|5956.7|5953.7|5952.7|5949.7|45
1594214100000|2020-07-08 13:15:00|5955.2|5952.2|5954.2|5951.2|5956.2|5953.2|5951.7|5948.7|25
1594214400000|2020-07-08 13:20:00|5953.7|5950.7|5958.2|5955.2|5958.2|5955.2|5953.7|5950.7|17
1594214700000|2020-07-08 13:25:00|5957.7|5954.7|5960.7|5957.7|5961.2|5958.2|5956.2|5953.2|31
1594215000000|2020-07-08 13:30:00|5961.2|5958.2|5968.7|5965.7|5969.7|5966.7|5954.7|5951.7|170
1594215300000|2020-07-08 13:35:00|5969.2|5966.2|5969.2|5966.2|5969.7|5966.7|5963.7|5960.7|80
1594215600000|2020-07-08 13:40:00|5968.7|5965.7|5968.7|5965.7|5971.7|5968.7|5967.2|5964.2|74
1594215900000|2020-07-08 13:45:00|5969.2|5966.2|5973.7|5970.7|5975.7|5972.7|5967.2|5964.2|118
1594216200000|2020-07-08 13:50:00|5973.2|5970.2|5975.7|5972.7|5977.7|5974.7|5972.2|5969.2|136
1594216500000|2020-07-08 13:55:00|5976.2|5973.2|5980.2|5977.2|5983.2|5980.2|5976.2|5973.2|65
1594216800000|2020-07-08 14:00:00|5980.7|5977.7|5981.2|5978.2|5984.2|5981.2|5976.7|5973.7|65
1594217100000|2020-07-08 14:05:00|5981.7|5978.7|5979.7|5976.7|5983.2|5980.2|5978.2|5975.2|91
1594217400000|2020-07-08 14:10:00|5980.7|5977.7|5976.2|5973.2|5985.2|5982.2|5976.2|5973.2|74
1594217700000|2020-07-08 14:15:00|5976.7|5973.7|5977.7|5974.7|5978.7|5975.7|5971.7|5968.7|50
1594218000000|2020-07-08 14:20:00|5978.2|5975.2|5975.2|5972.2|5979.7|5976.7|5973.7|5970.7|41
1594218300000|2020-07-08 14:25:00|5975.7|5972.7|5969.2|5966.2|5977.7|5974.7|5968.7|5965.7|60
1594218600000|2020-07-08 14:30:00|5969.7|5966.7|5974.2|5971.2|5975.7|5972.7|5968.7|5965.7|61
1594218900000|2020-07-08 14:35:00|5974.7|5971.7|5975.2|5972.2|5975.7|5972.7|5969.7|5966.7|45
1594219200000|2020-07-08 14:40:00|5974.7|5971.7|5969.7|5966.7|5978.2|5975.2|5968.7|5965.7|53
1594219500000|2020-07-08 14:45:00|5969.2|5966.2|5973.7|5970.7|5974.2|5971.2|5965.7|5962.7|52
1594219800000|2020-07-08 14:50:00|5973.2|5970.2|5975.7|5972.7|5976.7|5973.7|5970.2|5967.2|45
1594220100000|2020-07-08 14:55:00|5976.2|5973.2|5976.2|5973.2|5977.7|5974.7|5973.2|5970.2|43
1594220400000|2020-07-08 15:00:00|5975.7|5972.7|5961.2|5958.2|5978.2|5975.2|5960.7|5957.7|94
1594220700000|2020-07-08 15:05:00|5961.7|5958.7|5955.2|5952.2|5963.2|5960.2|5948.7|5945.7|178
1594221000000|2020-07-08 15:10:00|5954.7|5951.7|5967.2|5964.2|5967.7|5964.7|5953.7|5950.7|78
1594221300000|2020-07-08 15:15:00|5966.7|5963.7|5951.2|5948.2|5966.7|5963.7|5949.7|5946.7|148
1594221600000|2020-07-08 15:20:00|5951.7|5948.7|5946.2|5943.2|5954.2|5951.2|5941.7|5938.7|81
1594221900000|2020-07-08 15:25:00|5946.7|5943.7|5952.7|5949.7|5953.2|5950.2|5941.2|5938.2|41
1594222200000|2020-07-08 15:30:00|5952.2|5949.2|5955.2|5952.2|5959.7|5956.7|5951.7|5948.7|43
1594222500000|2020-07-08 15:35:00|5955.7|5952.7|5961.7|5958.7|5962.7|5959.7|5955.7|5952.7|67
1594222800000|2020-07-08 15:40:00|5961.2|5958.2|5959.7|5956.7|5961.2|5958.2|5956.7|5953.7|20
1594223100000|2020-07-08 15:45:00|5959.2|5956.2|5957.2|5954.2|5962.7|5959.7|5955.7|5952.7|33
1594223400000|2020-07-08 15:50:00|5957.7|5954.7|5962.2|5959.2|5962.7|5959.7|5954.7|5951.7|14
1594223700000|2020-07-08 15:55:00|5961.7|5958.7|5959.2|5956.2|5962.2|5959.2|5957.2|5954.2|8
1594224000000|2020-07-08 16:00:00|5959.7|5956.7|5957.2|5954.2|5960.2|5957.2|5954.7|5951.7|5
1594224300000|2020-07-08 16:05:00|5956.7|5953.7|5959.2|5956.2|5962.7|5959.7|5956.7|5953.7|28
1594224600000|2020-07-08 16:10:00|5959.7|5956.7|5962.7|5959.7|5962.7|5959.7|5959.2|5956.2|21
1594224900000|2020-07-08 16:15:00|5961.2|5958.2|5965.7|5962.7|5968.2|5965.2|5957.7|5954.7|57
1594225200000|2020-07-08 16:20:00|5966.2|5963.2|5965.7|5962.7|5970.2|5967.2|5964.7|5961.7|60
1594225500000|2020-07-08 16:25:00|5966.2|5963.2|5966.7|5963.7|5967.7|5964.7|5965.2|5962.2|26
1594225800000|2020-07-08 16:30:00|5967.7|5964.7|5965.2|5962.2|5969.7|5966.7|5965.2|5962.2|39
1594226100000|2020-07-08 16:35:00|5964.7|5961.7|5967.7|5964.7|5968.2|5965.2|5963.7|5960.7|15
1594226400000|2020-07-08 16:40:00|5968.2|5965.2|5964.7|5961.7|5970.7|5967.7|5963.2|5960.2|30
1594226700000|2020-07-08 16:45:00|5965.7|5962.7|5967.2|5964.2|5968.7|5965.7|5965.7|5962.7|21
1594227000000|2020-07-08 16:50:00|5967.7|5964.7|5966.2|5963.2|5967.7|5964.7|5964.7|5961.7|37
1594227300000|2020-07-08 16:55:00|5966.7|5963.7|5971.2|5968.2|5972.2|5969.2|5965.7|5962.7|41
1594227600000|2020-07-08 17:00:00|5970.7|5967.7|5967.7|5964.7|5970.7|5967.7|5966.7|5963.7|35
1594227900000|2020-07-08 17:05:00|5967.2|5964.2|5967.7|5964.7|5969.2|5966.2|5965.7|5962.7|22
1594228200000|2020-07-08 17:10:00|5966.7|5963.7|5965.7|5962.7|5968.2|5965.2|5964.2|5961.2|27
1594228500000|2020-07-08 17:15:00|5965.2|5962.2|5960.7|5957.7|5965.7|5962.7|5960.2|5957.2|20
1594228800000|2020-07-08 17:20:00|5961.2|5958.2|5959.2|5956.2|5963.7|5960.7|5958.7|5955.7|45
1594229100000|2020-07-08 17:25:00|5958.7|5955.7|5959.2|5956.2|5960.2|5957.2|5954.7|5951.7|37
1594229400000|2020-07-08 17:30:00|5959.7|5956.7|5960.2|5957.2|5962.7|5959.7|5959.2|5956.2|24
1594229700000|2020-07-08 17:35:00|5960.7|5957.7|5962.2|5959.2|5963.7|5960.7|5960.2|5957.2|28
1594230000000|2020-07-08 17:40:00|5961.7|5958.7|5958.7|5955.7|5963.7|5960.7|5958.2|5955.2|29
1594230300000|2020-07-08 17:45:00|5958.2|5955.2|5958.2|5955.2|5959.7|5956.7|5956.7|5953.7|23
1594230600000|2020-07-08 17:50:00|5958.7|5955.7|5956.2|5953.2|5960.7|5957.7|5955.7|5952.7|33
1594230900000|2020-07-08 17:55:00|5956.7|5953.7|5957.2|5954.2|5960.7|5957.7|5954.2|5951.2|24
1594231200000|2020-07-08 18:00:00|5956.7|5953.7|5955.2|5952.2|5961.7|5958.7|5953.7|5950.7|53
1594231500000|2020-07-08 18:05:00|5955.7|5952.7|5957.2|5954.2|5957.7|5954.7|5954.2|5951.2|10
1594231800000|2020-07-08 18:10:00|5956.7|5953.7|5959.2|5956.2|5960.7|5957.7|5955.2|5952.2|27
1594232100000|2020-07-08 18:15:00|5959.7|5956.7|5959.2|5956.2|5959.7|5956.7|5956.7|5953.7|16
1594232400000|2020-07-08 18:20:00|5958.7|5955.7|5959.2|5956.2|5963.7|5960.7|5957.2|5954.2|42
1594232700000|2020-07-08 18:25:00|5959.7|5956.7|5960.2|5957.2|5960.7|5957.7|5957.7|5954.7|15
1594233000000|2020-07-08 18:30:00|5960.7|5957.7|5956.7|5953.7|5960.7|5957.7|5955.7|5952.7|9
1594233300000|2020-07-08 18:35:00|5956.2|5953.2|5959.2|5956.2|5959.7|5956.7|5955.2|5952.2|16
1594233600000|2020-07-08 18:40:00|5959.7|5956.7|5956.2|5953.2|5959.7|5956.7|5953.2|5950.2|8
1594233900000|2020-07-08 18:45:00|5956.7|5953.7|5958.2|5955.2|5958.7|5955.7|5955.7|5952.7|16
1594234200000|2020-07-08 18:50:00|5958.7|5955.7|5957.2|5954.2|5960.7|5957.7|5956.2|5953.2|8
1594234500000|2020-07-08 18:55:00|5957.7|5954.7|5964.7|5961.7|5966.2|5963.2|5957.7|5954.7|48
1594234800000|2020-07-08 19:00:00|5965.2|5962.2|5965.2|5962.2|5967.2|5964.2|5962.7|5959.7|18
1594235100000|2020-07-08 19:05:00|5964.7|5961.7|5968.2|5965.2|5969.7|5966.7|5964.2|5961.2|26
1594235400000|2020-07-08 19:10:00|5968.7|5965.7|5975.2|5972.2|5975.7|5972.7|5968.7|5965.7|60
1594235700000|2020-07-08 19:15:00|5974.7|5971.7|5974.7|5971.7|5977.2|5974.2|5974.2|5971.2|10
1594236000000|2020-07-08 19:20:00|5974.2|5971.2|5985.7|5982.7|5987.7|5984.7|5974.2|5971.2|96
1594236300000|2020-07-08 19:25:00|5986.2|5983.2|5981.2|5978.2|5986.2|5983.2|5980.7|5977.7|22
1594236600000|2020-07-08 19:30:00|5981.7|5978.7|5989.7|5986.7|5991.2|5988.2|5981.7|5978.7|141
1594236900000|2020-07-08 19:35:00|5990.7|5987.7|5986.7|5983.7|5994.2|5991.2|5985.7|5982.7|171
1594237200000|2020-07-08 19:40:00|5987.2|5984.2|5988.7|5985.7|5989.2|5986.2|5984.7|5981.7|122
1594237500000|2020-07-08 19:45:00|5988.2|5985.2|5987.7|5984.7|5991.2|5988.2|5985.7|5982.7|127
1594237800000|2020-07-08 19:50:00|5988.7|5985.7|5989.7|5986.7|5990.2|5987.2|5983.2|5980.2|148
1594238100000|2020-07-08 19:55:00|5989.2|5986.2|5990.7|5987.7|5990.7|5987.7|5986.7|5983.7|141
1594238400000|2020-07-08 20:00:00|5991.2|5988.2|5988.7|5985.7|5993.2|5990.2|5986.7|5983.7|52
1594238700000|2020-07-08 20:05:00|5990.2|5987.2|5990.2|5987.2|5990.7|5987.7|5988.7|5985.7|26
1594239000000|2020-07-08 20:10:00|5990.7|5987.7|5990.2|5987.2|5991.2|5988.2|5987.7|5984.7|13
1594239300000|2020-07-08 20:15:00|5989.7|5986.7|5989.2|5986.2|5990.2|5987.2|5989.2|5986.2|3
1594239600000|2020-07-08 20:20:00|5989.7|5986.7|5988.7|5985.7|5989.7|5986.7|5988.7|5985.7|3
1594239900000|2020-07-08 20:25:00|5989.2|5986.2|5988.7|5985.7|5989.2|5986.2|5988.2|5985.2|10
1594240200000|2020-07-08 20:30:00|5989.2|5986.2|5990.7|5987.7|5991.2|5988.2|5987.7|5984.7|47
1594240500000|2020-07-08 20:35:00|5991.7|5988.7|5990.7|5987.7|5991.7|5988.7|5990.7|5987.7|10
1594240800000|2020-07-08 20:40:00|5991.2|5988.2|5990.2|5987.2|5991.2|5988.2|5990.2|5987.2|9
1594241100000|2020-07-08 20:45:00|5990.7|5987.7|5988.7|5985.7|5991.2|5988.2|5988.7|5985.7|14
1594241400000|2020-07-08 20:50:00|5988.2|5985.2|5989.7|5986.7|5990.7|5987.7|5988.2|5985.2|5
1594241700000|2020-07-08 20:55:00|5990.2|5987.2|5991.7|5988.7|5991.7|5988.7|5989.7|5986.7|5
1594242000000|2020-07-08 21:00:00|5991.5|5987.5|5991.1|5987.1|5991.5|5987.5|5990.7|5986.7|0
1594242300000|2020-07-08 21:05:00|5990.8|5986.8|5991.4|5987.4|5991.4|5987.4|5990.8|5986.8|0
1594242600000|2020-07-08 21:10:00|5991.3|5987.3|5991.4|5987.4|5991.7|5987.7|5990.9|5986.9|0
1594242900000|2020-07-08 21:15:00|5991.1|5987.1|5991.4|5987.4|5991.4|5987.4|5991.1|5987.1|0
1594243200000|2020-07-08 21:20:00|5991.3|5987.3|5990.8|5986.8|5991.3|5987.3|5990.8|5986.8|0
1594243500000|2020-07-08 21:25:00|5990.9|5986.9|5990.7|5986.7|5991.4|5987.4|5990.7|5986.7|0
1594243800000|2020-07-08 21:30:00|5990.6|5986.6|5990.6|5986.6|5990.7|5986.7|5990.6|5986.6|0
1594244100000|2020-07-08 21:35:00|5990.5|5986.5|5991.1|5987.1|5991.2|5987.2|5990.5|5986.5|0
1594244400000|2020-07-08 21:40:00|5991.5|5987.5|5991.7|5987.7|5992.3|5988.3|5991.1|5987.1|0
1594244700000|2020-07-08 21:45:00|5991.6|5987.6|5991.5|5987.5|5993.6|5989.6|5991.4|5987.4|0
1594245000000|2020-07-08 21:50:00|5991.7|5987.7|5992.3|5988.3|5992.3|5988.3|5991.3|5987.3|0
1594245300000|2020-07-08 21:55:00|5992.1|5988.1|5992.4|5988.4|5992.6|5988.6|5991.9|5987.9|0
1594245600000|2020-07-08 22:00:00|5995.9|5991.9|5995.4|5991.4|5998.5|5994.5|5994.5|5990.5|0
1594245900000|2020-07-08 22:05:00|5995.8|5991.8|5994.9|5990.9|5996.6|5992.6|5994.8|5990.8|0
1594246200000|2020-07-08 22:10:00|5995.1|5991.1|5997|5993|5997.8|5993.8|5995.1|5991.1|0
1594246500000|2020-07-08 22:15:00|5996.9|5992.9|5995.9|5991.9|5997.6|5993.6|5995.7|5991.7|0
1594246800000|2020-07-08 22:20:00|5995.7|5991.7|5994.4|5990.4|5996.5|5992.5|5993.9|5989.9|0
1594247100000|2020-07-08 22:25:00|5993.9|5989.9|5995.6|5991.6|5996.4|5992.4|5993.9|5989.9|0
1594247400000|2020-07-08 22:30:00|5995.4|5991.4|5996|5992|5996.2|5992.2|5994.5|5990.5|0
1594247700000|2020-07-08 22:35:00|5995.6|5991.6|5991.9|5987.9|5995.6|5991.6|5991.9|5987.9|0
1594248000000|2020-07-08 22:40:00|5991.6|5987.6|5988.7|5984.7|5991.7|5987.7|5988.5|5984.5|0
1594248300000|2020-07-08 22:45:00|5988.5|5984.5|5988|5984|5988.7|5984.7|5987.1|5983.1|0
1594248600000|2020-07-08 22:50:00|5987.5|5983.5|5987.1|5983.1|5988.8|5984.8|5986.5|5982.5|0
1594248900000|2020-07-08 22:55:00|5986.7|5982.7|5989.5|5985.5|5993.1|5989.1|5986.7|5982.7|0
1594249200000|2020-07-08 23:00:00|5989.1|5985.1|5987.3|5983.3|5989.3|5985.3|5986.2|5982.2|0
1594249500000|2020-07-08 23:05:00|5986.8|5982.8|5987.7|5983.7|5989.3|5985.3|5986.8|5982.8|0
1594249800000|2020-07-08 23:10:00|5987.9|5983.9|5989.8|5985.8|5990.2|5986.2|5987.7|5983.7|0
1594250100000|2020-07-08 23:15:00|5990.2|5986.2|5989.1|5985.1|5990.8|5986.8|5988.7|5984.7|0
1594250400000|2020-07-08 23:20:00|5988.7|5984.7|5990.8|5986.8|5992.1|5988.1|5988.1|5984.1|0
1594250700000|2020-07-08 23:25:00|5991.3|5987.3|5990.4|5986.4|5991.7|5987.7|5990.4|5986.4|0
1594251000000|2020-07-08 23:30:00|5990.6|5986.6|5990.1|5986.1|5990.6|5986.6|5987|5983|0
1594251300000|2020-07-08 23:35:00|5990.5|5986.5|5992.4|5988.4|5992.4|5988.4|5989.6|5985.6|0
1594251600000|2020-07-08 23:40:00|5992.8|5988.8|5994.5|5990.5|5994.5|5990.5|5992.4|5988.4|0
1594251900000|2020-07-08 23:45:00|5994.1|5990.1|5994.9|5990.9|5996.6|5992.6|5994.1|5990.1|0
1594252200000|2020-07-08 23:50:00|5992.2|5990.2|5989.7|5987.7|5997.7|5995.7|5987.2|5985.2|533
1594252500000|2020-07-08 23:55:00|5989.2|5987.2|5984.2|5982.2|5990.2|5988.2|5982.2|5980.2|338
1594252800000|2020-07-09 00:00:00|5985.2|5983.2|5984.7|5983.7|5990.7|5989.7|5983.7|5982.7|727
1594253100000|2020-07-09 00:05:00|5985.2|5984.2|5987.2|5986.2|5988.7|5987.7|5981.7|5980.7|382
1594253400000|2020-07-09 00:10:00|5986.7|5985.7|5975.2|5974.2|5989.7|5988.7|5974.7|5973.7|435
1594253700000|2020-07-09 00:15:00|5974.7|5973.7|5977.7|5976.7|5980.7|5979.7|5973.7|5972.7|329
1594254000000|2020-07-09 00:20:00|5977.2|5976.2|5971.2|5970.2|5977.2|5976.2|5971.2|5970.2|224
1594254300000|2020-07-09 00:25:00|5970.7|5969.7|5975.7|5974.7|5979.7|5978.7|5965.7|5964.7|295
1594254600000|2020-07-09 00:30:00|5976.2|5975.2|5986.7|5985.7|5988.7|5987.7|5976.2|5975.2|312
1594254900000|2020-07-09 00:35:00|5987.7|5986.7|5990.2|5989.2|5991.2|5990.2|5986.7|5985.7|250
1594255200000|2020-07-09 00:40:00|5990.7|5989.7|5999.7|5998.7|6003.7|6002.7|5990.7|5989.7|397
1594255500000|2020-07-09 00:45:00|6000.2|5999.2|5994.7|5993.7|6001.7|6000.7|5993.2|5992.2|280
1594255800000|2020-07-09 00:50:00|5995.2|5994.2|5991.7|5990.7|6000.7|5999.7|5990.7|5989.7|245
1594256100000|2020-07-09 00:55:00|5992.2|5991.2|5988.7|5987.7|5992.7|5991.7|5986.7|5985.7|254
1594256400000|2020-07-09 01:00:00|5988.2|5987.2|5978.7|5977.7|5989.7|5988.7|5975.7|5974.7|306
1594256700000|2020-07-09 01:05:00|5979.2|5978.2|5985.7|5984.7|5989.7|5988.7|5979.2|5978.2|211
1594257000000|2020-07-09 01:10:00|5984.7|5983.7|5980.2|5979.2|5987.7|5986.7|5976.7|5975.7|266
1594257300000|2020-07-09 01:15:00|5980.7|5979.7|5979.2|5978.2|5982.2|5981.2|5973.7|5972.7|244
1594257600000|2020-07-09 01:20:00|5979.7|5978.7|5988.2|5987.2|5988.7|5987.7|5979.2|5978.2|268
1594257900000|2020-07-09 01:25:00|5988.7|5987.7|5988.7|5987.7|5990.2|5989.2|5986.7|5985.7|213
1594258200000|2020-07-09 01:30:00|5987.7|5986.7|5979.7|5978.7|5989.7|5988.7|5977.7|5976.7|253
1594258500000|2020-07-09 01:35:00|5978.7|5977.7|5987.7|5986.7|5987.7|5986.7|5978.7|5977.7|201
1594258800000|2020-07-09 01:40:00|5988.2|5987.2|5992.7|5991.7|5995.7|5994.7|5987.7|5986.7|338
1594259100000|2020-07-09 01:45:00|5993.7|5992.7|5992.7|5991.7|5995.7|5994.7|5990.7|5989.7|209
1594259400000|2020-07-09 01:50:00|5993.2|5992.2|5991.2|5990.2|5994.7|5993.7|5989.7|5988.7|298
1594259700000|2020-07-09 01:55:00|5991.7|5990.7|5983.2|5982.2|5991.7|5990.7|5982.7|5981.7|280
1594260000000|2020-07-09 02:00:00|5983.7|5982.7|5979.7|5978.7|5985.7|5984.7|5977.7|5976.7|205
1594260300000|2020-07-09 02:05:00|5980.7|5979.7|5986.2|5985.2|5986.7|5985.7|5975.7|5974.7|168
1594260600000|2020-07-09 02:10:00|5985.7|5984.7|5990.7|5989.7|5990.7|5989.7|5984.2|5983.2|162
1594260900000|2020-07-09 02:15:00|5991.7|5990.7|5995.7|5994.7|5995.7|5994.7|5989.7|5988.7|205
1594261200000|2020-07-09 02:20:00|5996.2|5995.2|5995.2|5994.2|5997.7|5996.7|5993.7|5992.7|198
1594261500000|2020-07-09 02:25:00|5994.7|5993.7|5996.7|5995.7|5997.7|5996.7|5993.7|5992.7|181
1594261800000|2020-07-09 02:30:00|5995.7|5994.7|5991.7|5990.7|5999.7|5998.7|5989.7|5988.7|341
1594262100000|2020-07-09 02:35:00|5992.2|5991.2|5994.2|5993.2|5995.7|5994.7|5990.7|5989.7|175
1594262400000|2020-07-09 02:40:00|5994.7|5993.7|6001.7|6000.7|6003.7|6002.7|5994.7|5993.7|278
1594262700000|2020-07-09 02:45:00|6002.7|6001.7|6000.7|5999.7|6003.7|6002.7|5999.7|5998.7|190
1594263000000|2020-07-09 02:50:00|6001.2|6000.2|5999.7|5998.7|6003.2|6002.2|5998.7|5997.7|238
1594263300000|2020-07-09 02:55:00|6000.2|5999.2|5994.2|5993.2|6000.2|5999.2|5994.2|5993.2|188
1594263600000|2020-07-09 03:00:00|5994.7|5993.7|5992.7|5991.7|5994.7|5993.7|5990.2|5989.2|210
1594263900000|2020-07-09 03:05:00|5991.7|5990.7|5989.7|5988.7|5993.7|5992.7|5988.7|5987.7|193
1594264200000|2020-07-09 03:10:00|5990.2|5989.2|5995.7|5994.7|5996.2|5995.2|5990.2|5989.2|216
1594264500000|2020-07-09 03:15:00|5995.2|5994.2|5991.7|5990.7|5995.7|5994.7|5989.7|5988.7|189
1594264800000|2020-07-09 03:20:00|5992.7|5991.7|5995.7|5994.7|5998.7|5997.7|5992.2|5991.2|157
1594265100000|2020-07-09 03:25:00|5994.7|5993.7|5993.7|5992.7|5997.2|5996.2|5992.7|5991.7|150
1594265400000|2020-07-09 03:30:00|5994.7|5993.7|5997.7|5996.7|6000.2|5999.2|5993.7|5992.7|226
1594265700000|2020-07-09 03:35:00|5996.7|5995.7|5994.7|5993.7|5997.7|5996.7|5988.7|5987.7|356
1594266000000|2020-07-09 03:40:00|5993.7|5992.7|5995.7|5994.7|5995.7|5994.7|5992.7|5991.7|99
1594266300000|2020-07-09 03:45:00|5996.7|5995.7|6000.7|5999.7|6002.7|6001.7|5995.7|5994.7|247
1594266600000|2020-07-09 03:50:00|6001.2|6000.2|6000.7|5999.7|6001.7|6000.7|5999.7|5998.7|117
1594266900000|2020-07-09 03:55:00|5999.7|5998.7|5998.7|5997.7|6002.7|6001.7|5998.7|5997.7|143
1594267200000|2020-07-09 04:00:00|5999.2|5998.2|6003.7|6002.7|6003.7|6002.7|5998.7|5997.7|221
1594267500000|2020-07-09 04:05:00|6004.7|6003.7|6008.7|6007.7|6009.7|6008.7|6004.7|6003.7|317
1594267800000|2020-07-09 04:10:00|6008.2|6007.2|6012.7|6011.7|6012.7|6011.7|6006.7|6005.7|313
1594268100000|2020-07-09 04:15:00|6013.7|6012.7|6009.7|6008.7|6013.7|6012.7|6007.7|6006.7|244
1594268400000|2020-07-09 04:20:00|6010.2|6009.2|6011.7|6010.7|6013.7|6012.7|6009.7|6008.7|163
1594268700000|2020-07-09 04:25:00|6012.2|6011.2|6009.7|6008.7|6013.7|6012.7|6008.7|6007.7|147
1594269000000|2020-07-09 04:30:00|6010.7|6009.7|6013.7|6012.7|6014.7|6013.7|6009.7|6008.7|147
1594269300000|2020-07-09 04:35:00|6014.7|6013.7|6016.7|6015.7|6016.7|6015.7|6009.7|6008.7|244
1594269600000|2020-07-09 04:40:00|6017.2|6016.2|6008.7|6007.7|6017.2|6016.2|6005.7|6004.7|342
1594269900000|2020-07-09 04:45:00|6009.2|6008.2|6014.7|6013.7|6014.7|6013.7|6005.2|6004.2|310
1594270200000|2020-07-09 04:50:00|6015.2|6014.2|6007.2|6006.2|6015.7|6014.7|6005.2|6004.2|237
1594270500000|2020-07-09 04:55:00|6007.7|6006.7|6008.7|6007.7|6010.7|6009.7|6007.7|6006.7|128
1594270800000|2020-07-09 05:00:00|6007.7|6006.7|6002.7|6001.7|6008.7|6007.7|5999.7|5998.7|357
1594271100000|2020-07-09 05:05:00|6001.7|6000.7|5999.7|5998.7|6001.7|6000.7|5997.7|5996.7|228
1594271400000|2020-07-09 05:10:00|5998.7|5997.7|5989.7|5988.7|5999.7|5998.7|5986.7|5985.7|398
1594271700000|2020-07-09 05:15:00|5988.7|5987.7|5995.7|5994.7|5996.7|5995.7|5985.7|5984.7|315
1594272000000|2020-07-09 05:20:00|5995.2|5994.2|5987.7|5986.7|5995.2|5994.2|5987.7|5986.7|185
1594272300000|2020-07-09 05:25:00|5988.7|5987.7|5992.7|5991.7|5993.2|5992.2|5987.7|5986.7|208
1594272600000|2020-07-09 05:30:00|5993.2|5992.2|5988.7|5987.7|5994.7|5993.7|5988.7|5987.7|423
1594272900000|2020-07-09 05:35:00|5987.7|5986.7|5992.7|5991.7|5995.7|5994.7|5986.7|5985.7|267
1594273200000|2020-07-09 05:40:00|5992.2|5991.2|5995.2|5994.2|5996.2|5995.2|5991.7|5990.7|277
1594273500000|2020-07-09 05:45:00|5995.7|5994.7|6000.7|5999.7|6000.7|5999.7|5988.7|5987.7|509
1594273800000|2020-07-09 05:50:00|6001.2|6000.2|5989.7|5988.7|6001.2|6000.2|5986.7|5985.7|376
1594274100000|2020-07-09 05:55:00|5989.2|5988.2|5984.2|5983.2|5990.2|5989.2|5982.7|5981.7|419
1594274400000|2020-07-09 06:00:00|5984.7|5982.7|5988.2|5986.2|5991.2|5989.2|5981.2|5979.2|638
1594274700000|2020-07-09 06:05:00|5986.2|5984.2|5971.2|5969.2|5987.7|5985.7|5971.2|5969.2|1833
1594275000000|2020-07-09 06:10:00|5970.7|5968.7|5970.2|5968.2|5975.2|5973.2|5967.2|5965.2|954
1594275300000|2020-07-09 06:15:00|5969.7|5967.7|5972.2|5970.2|5972.7|5970.7|5965.2|5963.2|448
1594275600000|2020-07-09 06:20:00|5972.7|5970.7|5976.2|5974.2|5976.2|5974.2|5971.2|5969.2|560
1594275900000|2020-07-09 06:25:00|5976.7|5974.7|5970.7|5968.7|5976.7|5974.7|5970.7|5968.7|865
1594276200000|2020-07-09 06:30:00|5972.2|5968.2|5974.3|5970.3|5975.4|5971.4|5972.2|5968.2|0
1594276500000|2020-07-09 06:35:00|5974|5970|5976.6|5972.6|5977.4|5973.4|5974|5970|0
1594276800000|2020-07-09 06:40:00|5976.4|5972.4|5980.1|5976.1|5980.5|5976.5|5976.1|5972.1|0
1594277100000|2020-07-09 06:45:00|5980.4|5976.4|5978.2|5974.2|5981.1|5977.1|5977.5|5973.5|0
1594277400000|2020-07-09 06:50:00|5977.7|5973.7|5975.6|5971.6|5977.7|5973.7|5972.2|5968.2|0
1594277700000|2020-07-09 06:55:00|5975.4|5971.4|5979.7|5975.7|5980.6|5976.6|5974.1|5970.1|0
1594278000000|2020-07-09 07:00:00|5979.3|5975.3|5979.4|5975.4|5984.2|5980.2|5977.4|5973.4|0
1594278300000|2020-07-09 07:05:00|5979.8|5975.8|5977.8|5973.8|5983|5979|5974.6|5970.6|0
1594278600000|2020-07-09 07:10:00|5976.7|5973.7|5970.2|5967.2|5978.7|5975.7|5969.7|5966.7|158
1594278900000|2020-07-09 07:15:00|5970.7|5967.7|5973.2|5970.2|5974.2|5971.2|5967.7|5964.7|57
1594279200000|2020-07-09 07:20:00|5973.7|5970.7|5970.7|5967.7|5974.7|5971.7|5968.2|5965.2|59
1594279500000|2020-07-09 07:25:00|5971.2|5968.2|5975.7|5972.7|5975.7|5972.7|5971.2|5968.2|37
1594279800000|2020-07-09 07:30:00|5975.2|5972.2|5967.7|5964.7|5976.7|5973.7|5966.7|5963.7|45
1594280100000|2020-07-09 07:35:00|5968.2|5965.2|5972.2|5969.2|5973.7|5970.7|5966.2|5963.2|146
1594280400000|2020-07-09 07:40:00|5972.7|5969.7|5971.2|5968.2|5973.2|5970.2|5970.7|5967.7|14
1594280700000|2020-07-09 07:45:00|5971.7|5968.7|5971.7|5968.7|5975.2|5972.2|5968.2|5965.2|56
1594281000000|2020-07-09 07:50:00|5971.2|5968.2|5976.2|5973.2|5977.7|5974.7|5971.2|5968.2|93
1594281300000|2020-07-09 07:55:00|5976.7|5973.7|5977.7|5974.7|5981.2|5978.2|5974.7|5971.7|53
1594281600000|2020-07-09 08:00:00|5977.2|5974.2|5977.2|5974.2|5977.7|5974.7|5974.2|5971.2|74
1594281900000|2020-07-09 08:05:00|5977.7|5974.7|5980.7|5977.7|5981.7|5978.7|5976.2|5973.2|86
1594282200000|2020-07-09 08:10:00|5980.2|5977.2|5977.2|5974.2|5980.7|5977.7|5976.7|5973.7|57
1594282500000|2020-07-09 08:15:00|5977.7|5974.7|5977.7|5974.7|5978.7|5975.7|5976.7|5973.7|36
1594282800000|2020-07-09 08:20:00|5977.2|5974.2|5976.7|5973.7|5977.7|5974.7|5974.2|5971.2|36
1594283100000|2020-07-09 08:25:00|5977.2|5974.2|5976.7|5973.7|5977.7|5974.7|5976.2|5973.2|51
1594283400000|2020-07-09 08:30:00|5977.7|5974.7|5974.7|5971.7|5977.7|5974.7|5973.2|5970.2|55
1594283700000|2020-07-09 08:35:00|5974.2|5971.2|5978.7|5975.7|5978.7|5975.7|5974.2|5971.2|32
1594284000000|2020-07-09 08:40:00|5978.2|5975.2|5975.7|5972.7|5978.7|5975.7|5972.7|5969.7|30
1594284300000|2020-07-09 08:45:00|5975.2|5972.2|5974.2|5971.2|5975.7|5972.7|5973.2|5970.2|31
1594284600000|2020-07-09 08:50:00|5974.7|5971.7|5974.7|5971.7|5975.7|5972.7|5971.7|5968.7|20
1594284900000|2020-07-09 08:55:00|5975.2|5972.2|5974.2|5971.2|5975.7|5972.7|5973.7|5970.7|22
1594285200000|2020-07-09 09:00:00|5973.7|5970.7|5977.2|5974.2|5977.7|5974.7|5973.7|5970.7|49
1594285500000|2020-07-09 09:05:00|5976.7|5973.7|5978.7|5975.7|5980.7|5977.7|5976.7|5973.7|52
1594285800000|2020-07-09 09:10:00|5978.2|5975.2|5979.7|5976.7|5980.7|5977.7|5978.2|5975.2|20
1594286100000|2020-07-09 09:15:00|5980.2|5977.2|5974.7|5971.7|5980.2|5977.2|5974.2|5971.2|51
1594286400000|2020-07-09 09:20:00|5974.2|5971.2|5969.7|5966.7|5975.7|5972.7|5968.7|5965.7|37
1594286700000|2020-07-09 09:25:00|5968.7|5965.7|5972.2|5969.2|5972.2|5969.2|5968.7|5965.7|41
1594287000000|2020-07-09 09:30:00|5971.7|5968.7|5972.7|5969.7|5972.7|5969.7|5970.7|5967.7|23
1594287300000|2020-07-09 09:35:00|5973.7|5970.7|5974.7|5971.7|5974.7|5971.7|5971.2|5968.2|17
1594287600000|2020-07-09 09:40:00|5974.2|5971.2|5974.7|5971.7|5974.7|5971.7|5971.7|5968.7|21
1594287900000|2020-07-09 09:45:00|5975.2|5972.2|5980.7|5977.7|5982.7|5979.7|5975.2|5972.2|56
1594288200000|2020-07-09 09:50:00|5981.2|5978.2|5979.2|5976.2|5985.2|5982.2|5976.2|5973.2|86
1594288500000|2020-07-09 09:55:00|5978.7|5975.7|5978.2|5975.2|5980.7|5977.7|5977.2|5974.2|20
1594288800000|2020-07-09 10:00:00|5977.7|5974.7|5976.7|5973.7|5977.7|5974.7|5974.7|5971.7|19
1594289100000|2020-07-09 10:05:00|5976.2|5973.2|5975.7|5972.7|5977.7|5974.7|5974.7|5971.7|54
1594289400000|2020-07-09 10:10:00|5975.2|5972.2|5976.7|5973.7|5978.7|5975.7|5975.2|5972.2|37
1594289700000|2020-07-09 10:15:00|5975.7|5972.7|5977.7|5974.7|5979.7|5976.7|5975.7|5972.7|30
1594290000000|2020-07-09 10:20:00|5978.2|5975.2|5977.2|5974.2|5978.7|5975.7|5973.7|5970.7|42
1594290300000|2020-07-09 10:25:00|5976.7|5973.7|5978.7|5975.7|5980.7|5977.7|5976.7|5973.7|39
1594290600000|2020-07-09 10:30:00|5978.2|5975.2|5977.2|5974.2|5980.2|5977.2|5976.2|5973.2|46
1594290900000|2020-07-09 10:35:00|5977.7|5974.7|5977.7|5974.7|5977.7|5974.7|5975.7|5972.7|16
1594291200000|2020-07-09 10:40:00|5978.2|5975.2|5976.7|5973.7|5978.2|5975.2|5975.7|5972.7|24
1594291500000|2020-07-09 10:45:00|5976.2|5973.2|5977.7|5974.7|5977.7|5974.7|5975.7|5972.7|9
1594291800000|2020-07-09 10:50:00|5976.7|5973.7|5974.2|5971.2|5977.7|5974.7|5973.2|5970.2|32
1594292100000|2020-07-09 10:55:00|5973.7|5970.7|5976.2|5973.2|5976.7|5973.7|5973.7|5970.7|11
1594292400000|2020-07-09 11:00:00|5976.7|5973.7|5978.7|5975.7|5978.7|5975.7|5975.2|5972.2|27
1594292700000|2020-07-09 11:05:00|5979.7|5976.7|5978.7|5975.7|5980.7|5977.7|5978.7|5975.7|17
1594293000000|2020-07-09 11:10:00|5978.2|5975.2|5979.7|5976.7|5979.7|5976.7|5978.2|5975.2|12
1594293300000|2020-07-09 11:15:00|5979.2|5976.2|5981.7|5978.7|5982.2|5979.2|5978.7|5975.7|16
1594293600000|2020-07-09 11:20:00|5982.2|5979.2|5980.7|5977.7|5982.2|5979.2|5979.2|5976.2|23
1594293900000|2020-07-09 11:25:00|5980.2|5977.2|5983.7|5980.7|5987.2|5984.2|5980.2|5977.2|111
1594294200000|2020-07-09 11:30:00|5984.7|5981.7|5983.2|5980.2|5984.7|5981.7|5981.7|5978.7|26
1594294500000|2020-07-09 11:35:00|5982.7|5979.7|5985.2|5982.2|5986.7|5983.7|5982.7|5979.7|11
1594294800000|2020-07-09 11:40:00|5985.7|5982.7|5986.2|5983.2|5987.7|5984.7|5983.7|5980.7|13
1594295100000|2020-07-09 11:45:00|5986.7|5983.7|5984.7|5981.7|5986.7|5983.7|5983.7|5980.7|25
1594295400000|2020-07-09 11:50:00|5983.7|5980.7|5984.7|5981.7|5984.7|5981.7|5982.7|5979.7|21
1594295700000|2020-07-09 11:55:00|5985.2|5982.2|5984.2|5981.2|5986.7|5983.7|5983.7|5980.7|10
1594296000000|2020-07-09 12:00:00|5984.7|5981.7|5984.2|5981.2|5985.2|5982.2|5983.2|5980.2|8
1594296300000|2020-07-09 12:05:00|5984.7|5981.7|5982.7|5979.7|5984.7|5981.7|5981.7|5978.7|2
1594296600000|2020-07-09 12:10:00|5981.7|5978.7|5982.2|5979.2|5982.7|5979.7|5979.2|5976.2|41
1594296900000|2020-07-09 12:15:00|5982.7|5979.7|5984.2|5981.2|5984.2|5981.2|5981.7|5978.7|20
1594297200000|2020-07-09 12:20:00|5984.7|5981.7|5984.7|5981.7|5985.7|5982.7|5983.7|5980.7|10
1594297500000|2020-07-09 12:25:00|5984.2|5981.2|5989.7|5986.7|5990.7|5987.7|5983.7|5980.7|89
1594297800000|2020-07-09 12:30:00|5990.2|5987.2|5980.7|5977.7|5993.7|5990.7|5980.7|5977.7|306
1594298100000|2020-07-09 12:35:00|5980.2|5977.2|5984.2|5981.2|5986.2|5983.2|5980.2|5977.2|61
1594298400000|2020-07-09 12:40:00|5983.7|5980.7|5982.7|5979.7|5983.7|5980.7|5981.7|5978.7|35
1594298700000|2020-07-09 12:45:00|5983.7|5980.7|5984.7|5981.7|5984.7|5981.7|5982.7|5979.7|35
1594299000000|2020-07-09 12:50:00|5984.2|5981.2|5979.7|5976.7|5984.2|5981.2|5977.7|5974.7|39
1594299300000|2020-07-09 12:55:00|5980.7|5977.7|5981.2|5978.2|5981.7|5978.7|5978.7|5975.7|35
1594299600000|2020-07-09 13:00:00|5980.7|5977.7|5980.2|5977.2|5981.7|5978.7|5979.2|5976.2|18
1594299900000|2020-07-09 13:05:00|5980.7|5977.7|5981.7|5978.7|5982.7|5979.7|5980.2|5977.2|22
1594300200000|2020-07-09 13:10:00|5981.2|5978.2|5981.2|5978.2|5983.7|5980.7|5980.7|5977.7|46
1594300500000|2020-07-09 13:15:00|5980.7|5977.7|5979.7|5976.7|5981.2|5978.2|5979.2|5976.2|22
1594300800000|2020-07-09 13:20:00|5980.2|5977.2|5980.7|5977.7|5981.7|5978.7|5978.2|5975.2|28
1594301100000|2020-07-09 13:25:00|5981.2|5978.2|5979.2|5976.2|5983.7|5980.7|5978.7|5975.7|27
1594301400000|2020-07-09 13:30:00|5979.7|5976.7|5977.2|5974.2|5982.2|5979.2|5974.7|5971.7|66
1594301700000|2020-07-09 13:35:00|5977.7|5974.7|5969.2|5966.2|5978.7|5975.7|5965.7|5962.7|74
1594302000000|2020-07-09 13:40:00|5969.7|5966.7|5966.7|5963.7|5972.2|5969.2|5966.7|5963.7|42
1594302300000|2020-07-09 13:45:00|5967.2|5964.2|5965.2|5962.2|5968.2|5965.2|5961.7|5958.7|60
1594302600000|2020-07-09 13:50:00|5964.7|5961.7|5970.7|5967.7|5971.7|5968.7|5964.2|5961.2|38
1594302900000|2020-07-09 13:55:00|5971.2|5968.2|5970.7|5967.7|5972.2|5969.2|5964.7|5961.7|46
1594303200000|2020-07-09 14:00:00|5969.7|5966.7|5972.7|5969.7|5974.7|5971.7|5968.7|5965.7|44
1594303500000|2020-07-09 14:05:00|5972.2|5969.2|5974.2|5971.2|5975.2|5972.2|5970.7|5967.7|29
1594303800000|2020-07-09 14:10:00|5973.7|5970.7|5969.7|5966.7|5974.7|5971.7|5965.7|5962.7|74
1594304100000|2020-07-09 14:15:00|5969.2|5966.2|5959.2|5956.2|5969.2|5966.2|5956.7|5953.7|153
1594304400000|2020-07-09 14:20:00|5958.7|5955.7|5964.2|5961.2|5965.7|5962.7|5956.2|5953.2|77
1594304700000|2020-07-09 14:25:00|5963.7|5960.7|5965.7|5962.7|5968.7|5965.7|5960.7|5957.7|32
1594305000000|2020-07-09 14:30:00|5965.2|5962.2|5967.7|5964.7|5969.2|5966.2|5964.2|5961.2|45
1594305300000|2020-07-09 14:35:00|5967.2|5964.2|5955.2|5952.2|5968.7|5965.7|5955.2|5952.2|72
1594305600000|2020-07-09 14:40:00|5955.7|5952.7|5944.7|5941.7|5955.7|5952.7|5942.7|5939.7|137
1594305900000|2020-07-09 14:45:00|5944.2|5941.2|5940.2|5937.2|5947.7|5944.7|5939.7|5936.7|107
1594306200000|2020-07-09 14:50:00|5939.7|5936.7|5940.7|5937.7|5946.7|5943.7|5937.2|5934.2|119
1594306500000|2020-07-09 14:55:00|5941.2|5938.2|5924.7|5921.7|5942.2|5939.2|5923.7|5920.7|148
1594306800000|2020-07-09 15:00:00|5924.2|5921.2|5916.7|5913.7|5928.2|5925.2|5913.7|5910.7|166
1594307100000|2020-07-09 15:05:00|5915.7|5912.7|5926.7|5923.7|5929.7|5926.7|5913.7|5910.7|174
1594307400000|2020-07-09 15:10:00|5926.2|5923.2|5930.2|5927.2|5931.2|5928.2|5925.2|5922.2|122
1594307700000|2020-07-09 15:15:00|5929.7|5926.7|5909.7|5906.7|5930.7|5927.7|5908.2|5905.2|155
1594308000000|2020-07-09 15:20:00|5909.2|5906.2|5915.7|5912.7|5918.7|5915.7|5907.7|5904.7|98
1594308300000|2020-07-09 15:25:00|5916.2|5913.2|5922.7|5919.7|5923.7|5920.7|5909.2|5906.2|135
1594308600000|2020-07-09 15:30:00|5923.2|5920.2|5923.2|5920.2|5924.7|5921.7|5917.7|5914.7|75
1594308900000|2020-07-09 15:35:00|5922.7|5919.7|5922.7|5919.7|5928.7|5925.7|5920.7|5917.7|64
1594309200000|2020-07-09 15:40:00|5923.2|5920.2|5915.7|5912.7|5925.2|5922.2|5910.2|5907.2|75
1594309500000|2020-07-09 15:45:00|5914.7|5911.7|5919.7|5916.7|5925.2|5922.2|5914.2|5911.2|34
1594309800000|2020-07-09 15:50:00|5919.2|5916.2|5926.2|5923.2|5926.7|5923.7|5916.2|5913.2|28
1594310100000|2020-07-09 15:55:00|5926.7|5923.7|5923.2|5920.2|5926.7|5923.7|5920.7|5917.7|25
1594310400000|2020-07-09 16:00:00|5922.7|5919.7|5929.7|5926.7|5931.7|5928.7|5921.2|5918.2|78
1594310700000|2020-07-09 16:05:00|5930.7|5927.7|5930.7|5927.7|5933.7|5930.7|5928.7|5925.7|71
1594311000000|2020-07-09 16:10:00|5930.2|5927.2|5927.7|5924.7|5933.2|5930.2|5927.2|5924.2|31
1594311300000|2020-07-09 16:15:00|5928.7|5925.7|5934.2|5931.2|5936.2|5933.2|5928.7|5925.7|38
1594311600000|2020-07-09 16:20:00|5934.7|5931.7|5933.7|5930.7|5934.7|5931.7|5930.2|5927.2|15
1594311900000|2020-07-09 16:25:00|5934.2|5931.2|5929.7|5926.7|5935.7|5932.7|5927.7|5924.7|65
1594312200000|2020-07-09 16:30:00|5929.2|5926.2|5929.2|5926.2|5932.7|5929.7|5926.2|5923.2|66
1594312500000|2020-07-09 16:35:00|5928.7|5925.7|5930.2|5927.2|5933.7|5930.7|5927.7|5924.7|15
1594312800000|2020-07-09 16:40:00|5930.7|5927.7|5931.2|5928.2|5934.2|5931.2|5929.7|5926.7|21
1594313100000|2020-07-09 16:45:00|5931.7|5928.7|5936.2|5933.2|5937.7|5934.7|5931.2|5928.2|8
1594313400000|2020-07-09 16:50:00|5935.7|5932.7|5933.2|5930.2|5935.7|5932.7|5932.2|5929.2|61
1594313700000|2020-07-09 16:55:00|5933.7|5930.7|5934.2|5931.2|5935.7|5932.7|5930.7|5927.7|33
1594314000000|2020-07-09 17:00:00|5933.7|5930.7|5941.2|5938.2|5942.2|5939.2|5931.2|5928.2|95
1594314300000|2020-07-09 17:05:00|5941.7|5938.7|5942.2|5939.2|5942.7|5939.7|5939.7|5936.7|11
1594314600000|2020-07-09 17:10:00|5941.7|5938.7|5940.7|5937.7|5943.7|5940.7|5938.7|5935.7|14
1594314900000|2020-07-09 17:15:00|5941.2|5938.2|5940.7|5937.7|5944.7|5941.7|5940.7|5937.7|20
1594315200000|2020-07-09 17:20:00|5941.2|5938.2|5937.2|5934.2|5941.2|5938.2|5936.2|5933.2|2
1594315500000|2020-07-09 17:25:00|5936.7|5933.7|5936.7|5933.7|5939.2|5936.2|5935.7|5932.7|11
1594315800000|2020-07-09 17:30:00|5937.7|5934.7|5939.7|5936.7|5939.7|5936.7|5936.7|5933.7|9
1594316100000|2020-07-09 17:35:00|5938.7|5935.7|5941.2|5938.2|5941.2|5938.2|5938.2|5935.2|17
1594316400000|2020-07-09 17:40:00|5940.7|5937.7|5937.2|5934.2|5945.7|5942.7|5936.2|5933.2|27
1594316700000|2020-07-09 17:45:00|5936.7|5933.7|5937.2|5934.2|5938.7|5935.7|5936.2|5933.2|20
1594317000000|2020-07-09 17:50:00|5936.7|5933.7|5934.7|5931.7|5937.2|5934.2|5932.2|5929.2|37
1594317300000|2020-07-09 17:55:00|5934.2|5931.2|5933.2|5930.2|5934.2|5931.2|5931.2|5928.2|9
1594317600000|2020-07-09 18:00:00|5932.7|5929.7|5934.7|5931.7|5934.7|5931.7|5930.7|5927.7|18
1594317900000|2020-07-09 18:05:00|5935.2|5932.2|5938.2|5935.2|5939.2|5936.2|5933.7|5930.7|21
1594318200000|2020-07-09 18:10:00|5937.7|5934.7|5938.7|5935.7|5938.7|5935.7|5936.7|5933.7|10
1594318500000|2020-07-09 18:15:00|5939.2|5936.2|5945.2|5942.2|5946.2|5943.2|5938.7|5935.7|41
1594318800000|2020-07-09 18:20:00|5944.7|5941.7|5941.2|5938.2|5945.2|5942.2|5940.7|5937.7|2
1594319100000|2020-07-09 18:25:00|5941.7|5938.7|5944.2|5941.2|5944.7|5941.7|5941.2|5938.2|19
1594319400000|2020-07-09 18:30:00|5944.7|5941.7|5943.7|5940.7|5945.2|5942.2|5941.7|5938.7|12
1594319700000|2020-07-09 18:35:00|5943.2|5940.2|5943.7|5940.7|5946.2|5943.2|5942.7|5939.7|10
1594320000000|2020-07-09 18:40:00|5944.2|5941.2|5941.7|5938.7|5946.2|5943.2|5941.7|5938.7|19
1594320300000|2020-07-09 18:45:00|5940.7|5937.7|5942.2|5939.2|5943.7|5940.7|5939.2|5936.2|69
1594320600000|2020-07-09 18:50:00|5941.7|5938.7|5941.7|5938.7|5942.7|5939.7|5940.7|5937.7|9
1594320900000|2020-07-09 18:55:00|5942.2|5939.2|5948.2|5945.2|5948.2|5945.2|5942.2|5939.2|48
1594321200000|2020-07-09 19:00:00|5948.7|5945.7|5951.2|5948.2|5951.7|5948.7|5947.7|5944.7|44
1594321500000|2020-07-09 19:05:00|5950.7|5947.7|5947.7|5944.7|5951.2|5948.2|5946.7|5943.7|3
1594321800000|2020-07-09 19:10:00|5948.2|5945.2|5953.7|5950.7|5955.2|5952.2|5945.7|5942.7|52
1594322100000|2020-07-09 19:15:00|5954.7|5951.7|5947.7|5944.7|5956.7|5953.7|5946.7|5943.7|48
1594322400000|2020-07-09 19:20:00|5948.2|5945.2|5945.2|5942.2|5948.2|5945.2|5941.7|5938.7|41
1594322700000|2020-07-09 19:25:00|5945.7|5942.7|5938.2|5935.2|5946.2|5943.2|5938.2|5935.2|94
1594323000000|2020-07-09 19:30:00|5938.7|5935.7|5935.7|5932.7|5940.2|5937.2|5933.7|5930.7|124
1594323300000|2020-07-09 19:35:00|5936.2|5933.2|5935.2|5932.2|5936.7|5933.7|5929.7|5926.7|75
1594323600000|2020-07-09 19:40:00|5935.7|5932.7|5935.7|5932.7|5936.7|5933.7|5929.7|5926.7|71
1594323900000|2020-07-09 19:45:00|5934.7|5931.7|5944.2|5941.2|5948.2|5945.2|5934.7|5931.7|135
1594324200000|2020-07-09 19:50:00|5943.7|5940.7|5945.7|5942.7|5948.7|5945.7|5941.2|5938.2|256
1594324500000|2020-07-09 19:55:00|5946.7|5943.7|5944.7|5941.7|5947.7|5944.7|5941.7|5938.7|188
1594324800000|2020-07-09 20:00:00|5945.7|5942.7|5946.2|5943.2|5949.2|5946.2|5942.7|5939.7|38
1594325100000|2020-07-09 20:05:00|5945.2|5942.2|5944.2|5941.2|5945.2|5942.2|5941.7|5938.7|15
1594325400000|2020-07-09 20:10:00|5943.7|5940.7|5943.2|5940.2|5944.2|5941.2|5941.7|5938.7|9
1594325700000|2020-07-09 20:15:00|5944.2|5941.2|5944.2|5941.2|5944.2|5941.2|5944.2|5941.2|4
1594326000000|2020-07-09 20:20:00|5944.7|5941.7|5944.2|5941.2|5944.7|5941.7|5944.2|5941.2|5
1594326300000|2020-07-09 20:25:00|5944.7|5941.7|5943.7|5940.7|5944.7|5941.7|5943.7|5940.7|7
1594326600000|2020-07-09 20:30:00|5943.2|5940.2|5942.7|5939.7|5945.2|5942.2|5942.2|5939.2|27
1594326900000|2020-07-09 20:35:00|5943.2|5940.2|5942.7|5939.7|5943.2|5940.2|5942.2|5939.2|2
1594327200000|2020-07-09 20:40:00|5943.2|5940.2|5943.2|5940.2|5943.7|5940.7|5942.7|5939.7|6
1594327500000|2020-07-09 20:45:00|5943.7|5940.7|5946.7|5943.7|5947.2|5944.2|5943.7|5940.7|14
1594327800000|2020-07-09 20:50:00|5946.2|5943.2|5945.2|5942.2|5946.2|5943.2|5944.7|5941.7|7
1594328100000|2020-07-09 20:55:00|5945.7|5942.7|5944.2|5941.2|5946.2|5943.2|5943.7|5940.7|7
1594328400000|2020-07-09 21:00:00|5945.5|5941.5|5945.3|5941.3|5945.7|5941.7|5945.3|5941.3|0
1594328700000|2020-07-09 21:05:00|5945|5941|5945.1|5941.1|5945.3|5941.3|5944.3|5940.3|0
1594329000000|2020-07-09 21:10:00|5945.2|5941.2|5944.9|5940.9|5945.7|5941.7|5944.3|5940.3|0
1594329300000|2020-07-09 21:15:00|5945.3|5941.3|5945.2|5941.2|5945.3|5941.3|5944.8|5940.8|0
1594329600000|2020-07-09 21:20:00|5945.5|5941.5|5945.5|5941.5|5945.7|5941.7|5945.3|5941.3|0
1594329900000|2020-07-09 21:25:00|5945.4|5941.4|5945.3|5941.3|5945.4|5941.4|5945.3|5941.3|0
1594330200000|2020-07-09 21:30:00|5945.2|5941.2|5944.8|5940.8|5945.3|5941.3|5944.8|5940.8|0
1594330500000|2020-07-09 21:35:00|5944.7|5940.7|5944.4|5940.4|5944.8|5940.8|5944.3|5940.3|0
1594330800000|2020-07-09 21:40:00|5944.6|5940.6|5944.8|5940.8|5944.8|5940.8|5944.6|5940.6|0
1594331100000|2020-07-09 21:45:00|5944.3|5940.3|5943.9|5939.9|5944.7|5940.7|5943.8|5939.8|0
1594331400000|2020-07-09 21:50:00|5944.3|5940.3|5943.9|5939.9|5944.7|5940.7|5943.3|5939.3|0
1594331700000|2020-07-09 21:55:00|5943.8|5939.8|5945.6|5941.6|5945.6|5941.6|5943.5|5939.5|0
1594332000000|2020-07-09 22:00:00|5946.4|5942.4|5951.4|5947.4|5951.4|5947.4|5946|5942|0
1594332300000|2020-07-09 22:05:00|5951.8|5947.8|5951|5947|5953.4|5949.4|5951|5947|0
1594332600000|2020-07-09 22:10:00|5950.2|5946.2|5948.8|5944.8|5950.4|5946.4|5947.8|5943.8|0
1594332900000|2020-07-09 22:15:00|5949.2|5945.2|5950.6|5946.6|5951.7|5947.7|5949.2|5945.2|0
1594333200000|2020-07-09 22:20:00|5950.1|5946.1|5951.6|5947.6|5951.6|5947.6|5950.1|5946.1|0
1594333500000|2020-07-09 22:25:00|5951.8|5947.8|5951.9|5947.9|5952|5948|5949.9|5945.9|0
1594333800000|2020-07-09 22:30:00|5952.3|5948.3|5951.5|5947.5|5952.6|5948.6|5951.4|5947.4|0
1594334100000|2020-07-09 22:35:00|5951.1|5947.1|5949.7|5945.7|5951.1|5947.1|5949.3|5945.3|0
1594334400000|2020-07-09 22:40:00|5949.6|5945.6|5949.3|5945.3|5950.1|5946.1|5947.6|5943.6|0
1594334700000|2020-07-09 22:45:00|5949.7|5945.7|5947.7|5943.7|5950.1|5946.1|5947.3|5943.3|0
1594335000000|2020-07-09 22:50:00|5948.1|5944.1|5946.5|5942.5|5948.1|5944.1|5946.2|5942.2|0
1594335300000|2020-07-09 22:55:00|5947|5943|5945.3|5941.3|5947.7|5943.7|5944.8|5940.8|0
1594335600000|2020-07-09 23:00:00|5945.1|5941.1|5944.7|5940.7|5945.3|5941.3|5944.1|5940.1|0
1594335900000|2020-07-09 23:05:00|5945.1|5941.1|5946.4|5942.4|5946.4|5942.4|5944.6|5940.6|0
1594336200000|2020-07-09 23:10:00|5946.9|5942.9|5945.8|5941.8|5947.1|5943.1|5945.8|5941.8|0
1594336500000|2020-07-09 23:15:00|5945.4|5941.4|5946.3|5942.3|5946.3|5942.3|5944.9|5940.9|0
1594336800000|2020-07-09 23:20:00|5946.8|5942.8|5951.7|5947.7|5952.1|5948.1|5946.5|5942.5|0
1594337100000|2020-07-09 23:25:00|5951.3|5947.3|5952.5|5948.5|5953.2|5949.2|5951.2|5947.2|0
1594337400000|2020-07-09 23:30:00|5953|5949|5958.8|5954.8|5962|5958|5951.9|5947.9|0
1594337700000|2020-07-09 23:35:00|5958.5|5954.5|5952.4|5948.4|5959.4|5955.4|5952|5948|0
1594338000000|2020-07-09 23:40:00|5952|5948|5952.6|5948.6|5954.1|5950.1|5951.6|5947.6|0
1594338300000|2020-07-09 23:45:00|5953|5949|5963.9|5959.9|5963.9|5959.9|5952.3|5948.3|0
1594338600000|2020-07-09 23:50:00|5966.2|5964.2|5958.7|5956.7|5968.7|5966.7|5955.2|5953.2|871
1594338900000|2020-07-09 23:55:00|5958.2|5956.2|5960.2|5958.2|5962.2|5960.2|5957.2|5955.2|257
1594339200000|2020-07-10 00:00:00|5961.2|5959.2|5956.7|5955.7|5961.7|5959.7|5952.7|5951.7|278
1594339500000|2020-07-10 00:05:00|5957.2|5956.2|5954.7|5953.7|5958.7|5957.7|5951.7|5950.7|241
1594339800000|2020-07-10 00:10:00|5954.2|5953.2|5952.7|5951.7|5955.7|5954.7|5945.7|5944.7|541
1594340100000|2020-07-10 00:15:00|5953.2|5952.2|5960.7|5959.7|5961.7|5960.7|5950.7|5949.7|355
1594340400000|2020-07-10 00:20:00|5961.2|5960.2|5963.7|5962.7|5964.7|5963.7|5961.2|5960.2|226
1594340700000|2020-07-10 00:25:00|5964.2|5963.2|5960.7|5959.7|5966.7|5965.7|5958.7|5957.7|319
1594341000000|2020-07-10 00:30:00|5960.2|5959.2|5970.7|5969.7|5972.2|5971.2|5959.2|5958.2|464
1594341300000|2020-07-10 00:35:00|5971.2|5970.2|5970.7|5969.7|5972.7|5971.7|5967.2|5966.2|128
1594341600000|2020-07-10 00:40:00|5970.2|5969.2|5962.7|5961.7|5972.7|5971.7|5962.7|5961.7|318
1594341900000|2020-07-10 00:45:00|5962.2|5961.2|5963.2|5962.2|5963.7|5962.7|5957.7|5956.7|391
1594342200000|2020-07-10 00:50:00|5963.7|5962.7|5942.7|5941.7|5963.7|5962.7|5940.7|5939.7|649
1594342500000|2020-07-10 00:55:00|5943.7|5942.7|5949.2|5948.2|5952.7|5951.7|5942.7|5941.7|692
1594342800000|2020-07-10 01:00:00|5948.7|5947.7|5952.7|5951.7|5953.2|5952.2|5945.7|5944.7|269
1594343100000|2020-07-10 01:05:00|5953.2|5952.2|5952.7|5951.7|5954.7|5953.7|5948.7|5947.7|313
1594343400000|2020-07-10 01:10:00|5952.2|5951.2|5955.7|5954.7|5959.7|5958.7|5952.2|5951.2|317
1594343700000|2020-07-10 01:15:00|5956.7|5955.7|5947.7|5946.7|5960.7|5959.7|5946.7|5945.7|400
1594344000000|2020-07-10 01:20:00|5948.2|5947.2|5940.7|5939.7|5950.2|5949.2|5940.7|5939.7|384
1594344300000|2020-07-10 01:25:00|5941.2|5940.2|5947.7|5946.7|5949.7|5948.7|5941.2|5940.2|421
1594344600000|2020-07-10 01:30:00|5948.7|5947.7|5958.7|5957.7|5959.7|5958.7|5948.7|5947.7|203
1594344900000|2020-07-10 01:35:00|5959.2|5958.2|5955.2|5954.2|5960.7|5959.7|5954.2|5953.2|196
1594345200000|2020-07-10 01:40:00|5955.7|5954.7|5957.7|5956.7|5959.7|5958.7|5952.2|5951.2|176
1594345500000|2020-07-10 01:45:00|5956.7|5955.7|5963.7|5962.7|5967.7|5966.7|5956.7|5955.7|277
1594345800000|2020-07-10 01:50:00|5963.2|5962.2|5965.7|5964.7|5966.7|5965.7|5960.7|5959.7|246
1594346100000|2020-07-10 01:55:00|5965.2|5964.2|5965.7|5964.7|5971.2|5970.2|5964.7|5963.7|418
1594346400000|2020-07-10 02:00:00|5966.2|5965.2|5963.7|5962.7|5967.7|5966.7|5960.7|5959.7|359
1594346700000|2020-07-10 02:05:00|5962.2|5961.2|5965.7|5964.7|5967.7|5966.7|5960.7|5959.7|171
1594347000000|2020-07-10 02:10:00|5966.7|5965.7|5972.7|5971.7|5975.7|5974.7|5962.2|5961.2|451
1594347300000|2020-07-10 02:15:00|5974.2|5973.2|5971.7|5970.7|5974.7|5973.7|5967.7|5966.7|265
1594347600000|2020-07-10 02:20:00|5970.7|5969.7|5970.7|5969.7|5973.7|5972.7|5969.7|5968.7|133
1594347900000|2020-07-10 02:25:00|5970.2|5969.2|5965.7|5964.7|5975.7|5974.7|5964.7|5963.7|434
1594348200000|2020-07-10 02:30:00|5966.7|5965.7|5966.7|5965.7|5967.7|5966.7|5962.7|5961.7|147
1594348500000|2020-07-10 02:35:00|5967.7|5966.7|5970.7|5969.7|5971.7|5970.7|5963.7|5962.7|378
1594348800000|2020-07-10 02:40:00|5968.7|5967.7|5960.7|5959.7|5970.7|5969.7|5960.7|5959.7|492
1594349100000|2020-07-10 02:45:00|5961.7|5960.7|5961.7|5960.7|5964.7|5963.7|5959.2|5958.2|131
1594349400000|2020-07-10 02:50:00|5961.2|5960.2|5959.7|5958.7|5963.2|5962.2|5958.7|5957.7|81
1594349700000|2020-07-10 02:55:00|5958.7|5957.7|5956.2|5955.2|5960.7|5959.7|5956.2|5955.2|204
1594350000000|2020-07-10 03:00:00|5955.7|5954.7|5964.2|5963.2|5964.7|5963.7|5954.7|5953.7|403
1594350300000|2020-07-10 03:05:00|5963.7|5962.7|5965.7|5964.7|5965.7|5964.7|5963.7|5962.7|111
1594350600000|2020-07-10 03:10:00|5965.2|5964.2|5964.7|5963.7|5966.7|5965.7|5963.7|5962.7|156
1594350900000|2020-07-10 03:15:00|5965.7|5964.7|5950.7|5949.7|5965.7|5964.7|5950.7|5949.7|288
1594351200000|2020-07-10 03:20:00|5950.2|5949.2|5957.7|5956.7|5958.7|5957.7|5949.7|5948.7|214
1594351500000|2020-07-10 03:25:00|5958.2|5957.2|5961.7|5960.7|5962.7|5961.7|5958.2|5957.2|142
1594351800000|2020-07-10 03:30:00|5962.7|5961.7|5967.7|5966.7|5969.7|5968.7|5961.7|5960.7|147
1594352100000|2020-07-10 03:35:00|5968.2|5967.2|5968.7|5967.7|5969.7|5968.7|5966.7|5965.7|109
1594352400000|2020-07-10 03:40:00|5967.7|5966.7|5960.7|5959.7|5967.7|5966.7|5960.7|5959.7|116
1594352700000|2020-07-10 03:45:00|5960.2|5959.2|5961.2|5960.2|5963.7|5962.7|5957.7|5956.7|406
1594353000000|2020-07-10 03:50:00|5960.7|5959.7|5960.7|5959.7|5963.7|5962.7|5957.7|5956.7|279
1594353300000|2020-07-10 03:55:00|5961.2|5960.2|5955.7|5954.7|5961.2|5960.2|5954.7|5953.7|313
1594353600000|2020-07-10 04:00:00|5955.2|5954.2|5958.7|5957.7|5958.7|5957.7|5955.2|5954.2|148
1594353900000|2020-07-10 04:05:00|5958.2|5957.2|5955.7|5954.7|5960.7|5959.7|5954.7|5953.7|356
1594354200000|2020-07-10 04:10:00|5956.2|5955.2|5955.7|5954.7|5956.7|5955.7|5954.7|5953.7|138
1594354500000|2020-07-10 04:15:00|5955.2|5954.2|5948.7|5947.7|5955.7|5954.7|5947.7|5946.7|447
1594354800000|2020-07-10 04:20:00|5949.2|5948.2|5945.7|5944.7|5951.7|5950.7|5944.7|5943.7|165
1594355100000|2020-07-10 04:25:00|5946.2|5945.2|5943.7|5942.7|5947.2|5946.2|5943.7|5942.7|200
1594355400000|2020-07-10 04:30:00|5943.2|5942.2|5954.7|5953.7|5954.7|5953.7|5943.2|5942.2|357
1594355700000|2020-07-10 04:35:00|5954.2|5953.2|5956.7|5955.7|5956.7|5955.7|5951.7|5950.7|285
1594356000000|2020-07-10 04:40:00|5957.2|5956.2|5955.7|5954.7|5957.7|5956.7|5954.7|5953.7|120
1594356300000|2020-07-10 04:45:00|5956.7|5955.7|5956.2|5955.2|5958.7|5957.7|5955.7|5954.7|160
1594356600000|2020-07-10 04:50:00|5955.7|5954.7|5957.2|5956.2|5957.7|5956.7|5953.7|5952.7|400
1594356900000|2020-07-10 04:55:00|5957.7|5956.7|5952.7|5951.7|5957.7|5956.7|5951.7|5950.7|135
1594357200000|2020-07-10 05:00:00|5951.7|5950.7|5944.7|5943.7|5952.7|5951.7|5944.2|5943.2|354
1594357500000|2020-07-10 05:05:00|5943.7|5942.7|5945.7|5944.7|5946.7|5945.7|5941.7|5940.7|341
1594357800000|2020-07-10 05:10:00|5944.7|5943.7|5940.7|5939.7|5946.7|5945.7|5940.7|5939.7|240
1594358100000|2020-07-10 05:15:00|5940.2|5939.2|5932.7|5931.7|5941.7|5940.7|5932.7|5931.7|359
1594358400000|2020-07-10 05:20:00|5933.2|5932.2|5932.7|5931.7|5937.7|5936.7|5931.7|5930.7|507
1594358700000|2020-07-10 05:25:00|5933.7|5932.7|5931.7|5930.7|5934.7|5933.7|5929.7|5928.7|225
1594359000000|2020-07-10 05:30:00|5931.2|5930.2|5925.7|5924.7|5931.7|5930.7|5925.7|5924.7|337
1594359300000|2020-07-10 05:35:00|5926.2|5925.2|5918.7|5917.7|5926.2|5925.2|5917.7|5916.7|370
1594359600000|2020-07-10 05:40:00|5919.2|5918.2|5922.7|5921.7|5924.2|5923.2|5918.2|5917.2|366
1594359900000|2020-07-10 05:45:00|5923.7|5922.7|5929.7|5928.7|5929.7|5928.7|5922.7|5921.7|433
1594360200000|2020-07-10 05:50:00|5930.7|5929.7|5936.7|5935.7|5936.7|5935.7|5928.7|5927.7|500
1594360500000|2020-07-10 05:55:00|5936.2|5935.2|5928.7|5927.7|5936.7|5935.7|5927.7|5926.7|513
1594360800000|2020-07-10 06:00:00|5929.7|5927.2|5934.2|5932.2|5934.7|5932.7|5929.2|5927.2|753
1594361100000|2020-07-10 06:05:00|5933.7|5931.7|5937.2|5935.2|5941.2|5939.2|5932.2|5930.2|1009
1594361400000|2020-07-10 06:10:00|5936.2|5934.2|5931.7|5929.7|5943.2|5941.2|5931.2|5929.2|731
1594361700000|2020-07-10 06:15:00|5932.2|5930.2|5920.2|5918.2|5933.2|5931.2|5920.2|5918.2|493
1594362000000|2020-07-10 06:20:00|5920.7|5918.7|5917.2|5915.2|5924.2|5922.2|5917.2|5915.2|394
1594362300000|2020-07-10 06:25:00|5918.2|5916.2|5926.2|5924.2|5927.2|5925.2|5916.7|5914.7|445
1594362600000|2020-07-10 06:30:00|5928.2|5923.8|5923.3|5919.3|5929.8|5925.8|5921.6|5917.6|0
1594362900000|2020-07-10 06:35:00|5923.5|5919.5|5925.4|5921.4|5928|5924|5923|5919|0
1594363200000|2020-07-10 06:40:00|5925.5|5921.5|5926|5922|5927.6|5923.6|5923|5919|0
1594363500000|2020-07-10 06:45:00|5926.4|5922.4|5918.9|5914.9|5927.3|5923.3|5918|5914|0
1594363800000|2020-07-10 06:50:00|5919.1|5915.1|5924.1|5920.1|5924.4|5920.4|5918.9|5914.9|0
1594364100000|2020-07-10 06:55:00|5924|5920|5925.5|5921.5|5927|5923|5923.8|5919.8|0
1594364400000|2020-07-10 07:00:00|5926|5922|5928.5|5924.5|5932.2|5928.2|5924.7|5920.7|0
1594364700000|2020-07-10 07:05:00|5928.1|5924.1|5930.7|5926.7|5933.2|5929.2|5925.1|5921.1|0
1594365000000|2020-07-10 07:10:00|5930.5|5926.5|5923.2|5920.2|5931.4|5927.4|5918.7|5915.7|383
1594365300000|2020-07-10 07:15:00|5922.7|5919.7|5925.2|5922.2|5929.7|5926.7|5922.2|5919.2|218
1594365600000|2020-07-10 07:20:00|5924.7|5921.7|5924.7|5921.7|5929.7|5926.7|5921.2|5918.2|44
1594365900000|2020-07-10 07:25:00|5925.2|5922.2|5932.2|5929.2|5932.7|5929.7|5924.7|5921.7|99
1594366200000|2020-07-10 07:30:00|5931.7|5928.7|5936.7|5933.7|5938.7|5935.7|5931.7|5928.7|111
1594366500000|2020-07-10 07:35:00|5935.7|5932.7|5929.2|5926.2|5935.7|5932.7|5927.7|5924.7|142
1594366800000|2020-07-10 07:40:00|5929.7|5926.7|5930.2|5927.2|5933.7|5930.7|5928.2|5925.2|13
1594367100000|2020-07-10 07:45:00|5930.7|5927.7|5930.2|5927.2|5931.7|5928.7|5929.7|5926.7|19
1594367400000|2020-07-10 07:50:00|5930.7|5927.7|5935.7|5932.7|5938.7|5935.7|5930.7|5927.7|34
1594367700000|2020-07-10 07:55:00|5936.7|5933.7|5936.2|5933.2|5936.7|5933.7|5932.2|5929.2|55
1594368000000|2020-07-10 08:00:00|5936.7|5933.7|5949.7|5946.7|5951.7|5948.7|5936.7|5933.7|98
1594368300000|2020-07-10 08:05:00|5950.2|5947.2|5950.7|5947.7|5954.2|5951.2|5945.7|5942.7|103
1594368600000|2020-07-10 08:10:00|5950.2|5947.2|5946.7|5943.7|5954.2|5951.2|5944.2|5941.2|55
1594368900000|2020-07-10 08:15:00|5946.2|5943.2|5944.7|5941.7|5951.7|5948.7|5944.7|5941.7|53
1594369200000|2020-07-10 08:20:00|5945.2|5942.2|5947.7|5944.7|5947.7|5944.7|5943.7|5940.7|23
1594369500000|2020-07-10 08:25:00|5947.2|5944.2|5947.7|5944.7|5949.7|5946.7|5945.7|5942.7|29
1594369800000|2020-07-10 08:30:00|5947.2|5944.2|5942.2|5939.2|5949.2|5946.2|5942.2|5939.2|27
1594370100000|2020-07-10 08:35:00|5942.7|5939.7|5938.2|5935.2|5942.7|5939.7|5934.7|5931.7|66
1594370400000|2020-07-10 08:40:00|5938.7|5935.7|5939.2|5936.2|5940.7|5937.7|5935.2|5932.2|28
1594370700000|2020-07-10 08:45:00|5938.7|5935.7|5933.2|5930.2|5943.2|5940.2|5930.7|5927.7|34
1594371000000|2020-07-10 08:50:00|5933.7|5930.7|5936.7|5933.7|5936.7|5933.7|5931.7|5928.7|57
1594371300000|2020-07-10 08:55:00|5937.2|5934.2|5942.2|5939.2|5942.2|5939.2|5936.7|5933.7|52
1594371600000|2020-07-10 09:00:00|5941.7|5938.7|5941.2|5938.2|5944.7|5941.7|5937.2|5934.2|32
1594371900000|2020-07-10 09:05:00|5941.7|5938.7|5933.7|5930.7|5944.7|5941.7|5933.7|5930.7|49
1594372200000|2020-07-10 09:10:00|5933.2|5930.2|5934.2|5931.2|5934.2|5931.2|5930.2|5927.2|44
1594372500000|2020-07-10 09:15:00|5934.7|5931.7|5938.7|5935.7|5938.7|5935.7|5933.7|5930.7|35
1594372800000|2020-07-10 09:20:00|5937.2|5934.2|5939.7|5936.7|5940.7|5937.7|5935.2|5932.2|44
1594373100000|2020-07-10 09:25:00|5939.2|5936.2|5941.2|5938.2|5943.7|5940.7|5938.7|5935.7|69
1594373400000|2020-07-10 09:30:00|5941.7|5938.7|5945.2|5942.2|5946.2|5943.2|5939.7|5936.7|25
1594373700000|2020-07-10 09:35:00|5945.7|5942.7|5945.2|5942.2|5946.7|5943.7|5943.2|5940.2|13
1594374000000|2020-07-10 09:40:00|5945.7|5942.7|5945.7|5942.7|5948.2|5945.2|5944.7|5941.7|33
1594374300000|2020-07-10 09:45:00|5945.2|5942.2|5942.2|5939.2|5945.7|5942.7|5941.7|5938.7|35
1594374600000|2020-07-10 09:50:00|5942.7|5939.7|5947.2|5944.2|5947.7|5944.7|5942.2|5939.2|11
1594374900000|2020-07-10 09:55:00|5946.7|5943.7|5942.7|5939.7|5949.2|5946.2|5942.7|5939.7|47
1594375200000|2020-07-10 10:00:00|5943.7|5940.7|5944.2|5941.2|5947.7|5944.7|5943.7|5940.7|34
1594375500000|2020-07-10 10:05:00|5945.2|5942.2|5946.7|5943.7|5946.7|5943.7|5944.7|5941.7|36
1594375800000|2020-07-10 10:10:00|5947.2|5944.2|5946.2|5943.2|5948.7|5945.7|5944.7|5941.7|37
1594376100000|2020-07-10 10:15:00|5945.7|5942.7|5940.7|5937.7|5945.7|5942.7|5939.7|5936.7|7
1594376400000|2020-07-10 10:20:00|5940.2|5937.2|5940.2|5937.2|5941.7|5938.7|5937.7|5934.7|13
1594376700000|2020-07-10 10:25:00|5940.7|5937.7|5941.2|5938.2|5942.7|5939.7|5939.2|5936.2|11
1594377000000|2020-07-10 10:30:00|5941.7|5938.7|5946.2|5943.2|5947.2|5944.2|5941.7|5938.7|7
1594377300000|2020-07-10 10:35:00|5946.7|5943.7|5951.7|5948.7|5951.7|5948.7|5946.7|5943.7|41
1594377600000|2020-07-10 10:40:00|5952.2|5949.2|5951.7|5948.7|5954.2|5951.2|5951.2|5948.2|19
1594377900000|2020-07-10 10:45:00|5952.2|5949.2|5950.7|5947.7|5952.7|5949.7|5950.7|5947.7|20
1594378200000|2020-07-10 10:50:00|5951.7|5948.7|5951.2|5948.2|5953.7|5950.7|5950.7|5947.7|19
1594378500000|2020-07-10 10:55:00|5950.7|5947.7|5953.7|5950.7|5954.7|5951.7|5950.7|5947.7|17
1594378800000|2020-07-10 11:00:00|5954.2|5951.2|5957.7|5954.7|5959.2|5956.2|5954.2|5951.2|21
1594379100000|2020-07-10 11:05:00|5958.7|5955.7|5960.2|5957.2|5963.7|5960.7|5957.7|5954.7|44
1594379400000|2020-07-10 11:10:00|5960.7|5957.7|5959.7|5956.7|5962.7|5959.7|5959.7|5956.7|14
1594379700000|2020-07-10 11:15:00|5960.7|5957.7|5956.2|5953.2|5960.7|5957.7|5956.2|5953.2|20
1594380000000|2020-07-10 11:20:00|5955.7|5952.7|5959.2|5956.2|5961.2|5958.2|5955.7|5952.7|55
1594380300000|2020-07-10 11:25:00|5958.7|5955.7|5956.2|5953.2|5959.7|5956.7|5955.2|5952.2|13
1594380600000|2020-07-10 11:30:00|5955.7|5952.7|5953.2|5950.2|5957.7|5954.7|5953.2|5950.2|10
1594380900000|2020-07-10 11:35:00|5953.7|5950.7|5954.2|5951.2|5954.7|5951.7|5952.2|5949.2|1
1594381200000|2020-07-10 11:40:00|5953.7|5950.7|5954.7|5951.7|5955.7|5952.7|5952.7|5949.7|8
1594381500000|2020-07-10 11:45:00|5955.7|5952.7|5949.7|5946.7|5956.2|5953.2|5948.2|5945.2|27
1594381800000|2020-07-10 11:50:00|5950.2|5947.2|5948.7|5945.7|5952.2|5949.2|5947.7|5944.7|20
1594382100000|2020-07-10 11:55:00|5948.2|5945.2|5948.2|5945.2|5950.2|5947.2|5947.7|5944.7|10
1594382400000|2020-07-10 12:00:00|5948.7|5945.7|5944.2|5941.2|5949.7|5946.7|5943.7|5940.7|30
1594382700000|2020-07-10 12:05:00|5943.7|5940.7|5942.7|5939.7|5945.2|5942.2|5941.7|5938.7|10
1594383000000|2020-07-10 12:10:00|5942.2|5939.2|5942.2|5939.2|5942.2|5939.2|5938.7|5935.7|29
1594383300000|2020-07-10 12:15:00|5941.7|5938.7|5946.2|5943.2|5946.2|5943.2|5941.7|5938.7|8
1594383600000|2020-07-10 12:20:00|5945.7|5942.7|5942.2|5939.2|5945.7|5942.7|5941.7|5938.7|11
1594383900000|2020-07-10 12:25:00|5941.7|5938.7|5942.2|5939.2|5943.7|5940.7|5939.7|5936.7|13
1594384200000|2020-07-10 12:30:00|5942.7|5939.7|5945.2|5942.2|5948.7|5945.7|5942.2|5939.2|60
1594384500000|2020-07-10 12:35:00|5945.7|5942.7|5959.2|5956.2|5960.2|5957.2|5944.7|5941.7|120
1594384800000|2020-07-10 12:40:00|5959.7|5956.7|5954.2|5951.2|5964.2|5961.2|5954.2|5951.2|94
1594385100000|2020-07-10 12:45:00|5954.7|5951.7|5961.7|5958.7|5962.7|5959.7|5954.7|5951.7|62
1594385400000|2020-07-10 12:50:00|5962.2|5959.2|5960.7|5957.7|5962.7|5959.7|5957.7|5954.7|36
1594385700000|2020-07-10 12:55:00|5959.7|5956.7|5961.7|5958.7|5963.2|5960.2|5959.7|5956.7|48
1594386000000|2020-07-10 13:00:00|5962.2|5959.2|5972.7|5969.7|5973.7|5970.7|5962.2|5959.2|92
1594386300000|2020-07-10 13:05:00|5973.2|5970.2|5968.7|5965.7|5975.7|5972.7|5967.2|5964.2|83
1594386600000|2020-07-10 13:10:00|5969.7|5966.7|5968.7|5965.7|5972.7|5969.7|5968.2|5965.2|76
1594386900000|2020-07-10 13:15:00|5969.2|5966.2|5968.2|5965.2|5972.7|5969.7|5968.2|5965.2|54
1594387200000|2020-07-10 13:20:00|5967.7|5964.7|5968.2|5965.2|5970.7|5967.7|5967.7|5964.7|16
1594387500000|2020-07-10 13:25:00|5967.7|5964.7|5966.7|5963.7|5970.2|5967.2|5966.7|5963.7|30
1594387800000|2020-07-10 13:30:00|5967.7|5964.7|5960.7|5957.7|5972.7|5969.7|5960.2|5957.2|118
1594388100000|2020-07-10 13:35:00|5959.7|5956.7|5972.7|5969.7|5973.7|5970.7|5957.2|5954.2|180
1594388400000|2020-07-10 13:40:00|5973.2|5970.2|5975.2|5972.2|5976.2|5973.2|5968.2|5965.2|113
1594388700000|2020-07-10 13:45:00|5975.7|5972.7|5970.7|5967.7|5976.7|5973.7|5970.2|5967.2|76
1594389000000|2020-07-10 13:50:00|5971.7|5968.7|5963.7|5960.7|5973.7|5970.7|5963.2|5960.2|129
1594389300000|2020-07-10 13:55:00|5964.2|5961.2|5964.7|5961.7|5968.7|5965.7|5961.7|5958.7|89
1594389600000|2020-07-10 14:00:00|5963.7|5960.7|5954.7|5951.7|5964.2|5961.2|5951.7|5948.7|86
1594389900000|2020-07-10 14:05:00|5955.2|5952.2|5959.7|5956.7|5960.2|5957.2|5953.7|5950.7|83
1594390200000|2020-07-10 14:10:00|5959.2|5956.2|5969.7|5966.7|5969.7|5966.7|5957.7|5954.7|95
1594390500000|2020-07-10 14:15:00|5969.2|5966.2|5966.7|5963.7|5971.7|5968.7|5965.7|5962.7|64
1594390800000|2020-07-10 14:20:00|5965.7|5962.7|5964.7|5961.7|5969.7|5966.7|5962.7|5959.7|39
1594391100000|2020-07-10 14:25:00|5964.2|5961.2|5974.7|5971.7|5975.7|5972.7|5964.2|5961.2|75
1594391400000|2020-07-10 14:30:00|5973.7|5970.7|5976.7|5973.7|5981.7|5978.7|5972.7|5969.7|163
1594391700000|2020-07-10 14:35:00|5977.2|5974.2|5976.2|5973.2|5979.2|5976.2|5974.7|5971.7|95
1594392000000|2020-07-10 14:40:00|5976.7|5973.7|5982.7|5979.7|5986.7|5983.7|5976.7|5973.7|202
1594392300000|2020-07-10 14:45:00|5983.7|5980.7|5977.7|5974.7|5984.7|5981.7|5976.7|5973.7|166
1594392600000|2020-07-10 14:50:00|5978.2|5975.2|5981.7|5978.7|5982.2|5979.2|5972.7|5969.7|59
1594392900000|2020-07-10 14:55:00|5982.2|5979.2|5981.7|5978.7|5982.7|5979.7|5976.7|5973.7|82
1594393200000|2020-07-10 15:00:00|5981.2|5978.2|5973.7|5970.7|5982.7|5979.7|5972.2|5969.2|86
1594393500000|2020-07-10 15:05:00|5973.2|5970.2|5979.7|5976.7|5980.7|5977.7|5972.2|5969.2|70
1594393800000|2020-07-10 15:10:00|5980.2|5977.2|5981.7|5978.7|5982.7|5979.7|5977.7|5974.7|66
1594394100000|2020-07-10 15:15:00|5982.7|5979.7|5984.7|5981.7|5986.2|5983.2|5981.2|5978.2|46
1594394400000|2020-07-10 15:20:00|5985.7|5982.7|5985.7|5982.7|5986.7|5983.7|5980.7|5977.7|59
1594394700000|2020-07-10 15:25:00|5985.2|5982.2|5980.7|5977.7|5987.7|5984.7|5980.7|5977.7|84
1594395000000|2020-07-10 15:30:00|5981.2|5978.2|5982.7|5979.7|5985.2|5982.2|5979.7|5976.7|74
1594395300000|2020-07-10 15:35:00|5983.7|5980.7|5991.7|5988.7|5991.7|5988.7|5983.7|5980.7|129
1594395600000|2020-07-10 15:40:00|5992.7|5989.7|5993.7|5990.7|5996.7|5993.7|5991.2|5988.2|82
1594395900000|2020-07-10 15:45:00|5993.2|5990.2|5990.7|5987.7|5993.2|5990.2|5987.7|5984.7|97
1594396200000|2020-07-10 15:50:00|5991.2|5988.2|5991.2|5988.2|5992.7|5989.7|5990.2|5987.2|25
1594396500000|2020-07-10 15:55:00|5991.7|5988.7|5993.2|5990.2|5994.2|5991.2|5988.2|5985.2|46
1594396800000|2020-07-10 16:00:00|5992.7|5989.7|5992.7|5989.7|5994.2|5991.2|5990.2|5987.2|32
1594397100000|2020-07-10 16:05:00|5993.2|5990.2|5995.7|5992.7|5996.7|5993.7|5992.7|5989.7|43
1594397400000|2020-07-10 16:10:00|5995.2|5992.2|5991.7|5988.7|5996.2|5993.2|5990.7|5987.7|152
1594397700000|2020-07-10 16:15:00|5992.2|5989.2|5984.2|5981.2|5992.7|5989.7|5982.7|5979.7|146
1594398000000|2020-07-10 16:20:00|5984.7|5981.7|5982.2|5979.2|5986.7|5983.7|5981.7|5978.7|21
1594398300000|2020-07-10 16:25:00|5982.7|5979.7|5981.7|5978.7|5984.7|5981.7|5980.7|5977.7|21
1594398600000|2020-07-10 16:30:00|5980.7|5977.7|5983.7|5980.7|5984.2|5981.2|5980.7|5977.7|30
1594398900000|2020-07-10 16:35:00|5983.2|5980.2|5981.7|5978.7|5983.7|5980.7|5981.7|5978.7|47
1594399200000|2020-07-10 16:40:00|5980.7|5977.7|5985.2|5982.2|5985.2|5982.2|5978.2|5975.2|101
1594399500000|2020-07-10 16:45:00|5984.7|5981.7|5987.7|5984.7|5987.7|5984.7|5982.7|5979.7|79
1594399800000|2020-07-10 16:50:00|5986.7|5983.7|5989.2|5986.2|5990.2|5987.2|5986.7|5983.7|42
1594400100000|2020-07-10 16:55:00|5989.7|5986.7|5991.2|5988.2|5991.7|5988.7|5989.7|5986.7|4
1594400400000|2020-07-10 17:00:00|5991.7|5988.7|5991.7|5988.7|5992.7|5989.7|5990.2|5987.2|12
1594400700000|2020-07-10 17:05:00|5992.2|5989.2|5993.2|5990.2|5993.7|5990.7|5991.7|5988.7|18
1594401000000|2020-07-10 17:10:00|5992.7|5989.7|5992.7|5989.7|5993.7|5990.7|5992.2|5989.2|15
1594401300000|2020-07-10 17:15:00|5993.7|5990.7|5990.7|5987.7|5993.7|5990.7|5990.2|5987.2|14
1594401600000|2020-07-10 17:20:00|5991.7|5988.7|5992.7|5989.7|5993.7|5990.7|5990.2|5987.2|31
1594401900000|2020-07-10 17:25:00|5992.2|5989.2|5994.7|5991.7|5994.7|5991.7|5992.2|5989.2|23
1594402200000|2020-07-10 17:30:00|5995.2|5992.2|5991.7|5988.7|5996.2|5993.2|5991.7|5988.7|11
1594402500000|2020-07-10 17:35:00|5992.7|5989.7|5993.7|5990.7|5994.2|5991.2|5991.2|5988.2|25
1594402800000|2020-07-10 17:40:00|5993.2|5990.2|5996.2|5993.2|5996.2|5993.2|5992.7|5989.7|22
1594403100000|2020-07-10 17:45:00|5995.7|5992.7|5996.7|5993.7|5996.7|5993.7|5995.7|5992.7|8
1594403400000|2020-07-10 17:50:00|5997.2|5994.2|5997.2|5994.2|5998.7|5995.7|5996.2|5993.2|38
1594403700000|2020-07-10 17:55:00|5997.7|5994.7|5997.7|5994.7|5998.2|5995.2|5995.7|5992.7|33
1594404000000|2020-07-10 18:00:00|5998.7|5995.7|5996.7|5993.7|5998.7|5995.7|5995.7|5992.7|12
1594404300000|2020-07-10 18:05:00|5997.2|5994.2|5995.7|5992.7|5998.2|5995.2|5995.7|5992.7|9
1594404600000|2020-07-10 18:10:00|5996.7|5993.7|5993.7|5990.7|5996.7|5993.7|5993.7|5990.7|11
1594404900000|2020-07-10 18:15:00|5994.2|5991.2|5994.2|5991.2|5994.7|5991.7|5992.2|5989.2|19
1594405200000|2020-07-10 18:20:00|5993.7|5990.7|5992.2|5989.2|5993.7|5990.7|5992.2|5989.2|0
1594405500000|2020-07-10 18:25:00|5994.2|5991.2|5997.2|5994.2|5997.7|5994.7|5993.7|5990.7|45
1594405800000|2020-07-10 18:30:00|5996.7|5993.7|6001.7|5998.7|6001.7|5998.7|5996.2|5993.2|53
1594406100000|2020-07-10 18:35:00|6001.2|5998.2|6002.7|5999.7|6002.7|5999.7|6001.2|5998.2|8
1594406400000|2020-07-10 18:40:00|6003.2|6000.2|6003.7|6000.7|6003.7|6000.7|6002.7|5999.7|17
1594406700000|2020-07-10 18:45:00|6003.2|6000.2|6004.7|6001.7|6005.7|6002.7|6003.2|6000.2|7
1594407000000|2020-07-10 18:50:00|6005.2|6002.2|6004.7|6001.7|6005.7|6002.7|6004.2|6001.2|3
1594407300000|2020-07-10 18:55:00|6004.2|6001.2|6003.7|6000.7|6004.7|6001.7|6002.2|5999.2|12
1594407600000|2020-07-10 19:00:00|6003.2|6000.2|6001.7|5998.7|6003.2|6000.2|5999.2|5996.2|27
1594407900000|2020-07-10 19:05:00|6001.2|5998.2|5998.7|5995.7|6002.7|5999.7|5996.7|5993.7|36
1594408200000|2020-07-10 19:10:00|5999.2|5996.2|6003.7|6000.7|6004.2|6001.2|5998.7|5995.7|11
1594408500000|2020-07-10 19:15:00|6003.2|6000.2|6006.2|6003.2|6007.2|6004.2|6003.2|6000.2|13
1594408800000|2020-07-10 19:20:00|6006.7|6003.7|6007.7|6004.7|6008.2|6005.2|6005.2|6002.2|3
1594409100000|2020-07-10 19:25:00|6008.2|6005.2|6008.2|6005.2|6008.7|6005.7|6007.7|6004.7|1
1594409400000|2020-07-10 19:30:00|6009.7|6006.7|6012.7|6009.7|6012.7|6009.7|6008.2|6005.2|58
1594409700000|2020-07-10 19:35:00|6012.2|6009.2|6009.2|6006.2|6012.7|6009.7|6006.7|6003.7|54
1594410000000|2020-07-10 19:40:00|6009.7|6006.7|6006.2|6003.2|6010.2|6007.2|6004.7|6001.7|24
1594410300000|2020-07-10 19:45:00|6006.7|6003.7|6012.2|6009.2|6012.2|6009.2|6005.7|6002.7|30
1594410600000|2020-07-10 19:50:00|6012.7|6009.7|6018.7|6015.7|6019.2|6016.2|6012.7|6009.7|120
1594410900000|2020-07-10 19:55:00|6019.7|6016.7|6020.2|6017.2|6022.7|6019.7|6017.7|6014.7|162
1594411200000|2020-07-10 20:00:00|6019.2|6016.2|6019.7|6016.7|6020.2|6017.2|6018.2|6015.2|15
1594411500000|2020-07-10 20:05:00|6020.2|6017.2|6020.7|6017.7|6021.7|6018.7|6019.2|6016.2|62
1594411800000|2020-07-10 20:10:00|6020.2|6017.2|6023.2|6020.2|6023.2|6020.2|6017.7|6014.7|204
1594412100000|2020-07-10 20:15:00|6021.2|6018.2|6020.2|6017.2|6021.7|6018.7|6020.2|6017.2|18
1594412400000|2020-07-10 20:20:00|6019.7|6016.7|6021.2|6018.2|6021.7|6018.7|6019.7|6016.7|6
1594412700000|2020-07-10 20:25:00|6020.7|6017.7|6020.7|6017.7|6021.7|6018.7|6020.7|6017.7|40
1594413000000|2020-07-10 20:30:00|6021.7|6018.7|6020.7|6017.7|6022.2|6019.2|6020.7|6017.7|16
1594413300000|2020-07-10 20:35:00|6021.2|6018.2|6021.7|6018.7|6021.7|6018.7|6021.2|6018.2|1
1594413600000|2020-07-10 20:40:00|||||||||2
1594413900000|2020-07-10 20:45:00|6022.2|6019.2|6022.2|6019.2|6022.2|6019.2|6021.7|6018.7|5
1594414200000|2020-07-10 20:50:00|6021.7|6018.7|6020.7|6017.7|6021.7|6018.7|6020.7|6017.7|3
1594414500000|2020-07-10 20:55:00|6019.7|6016.7|6022.7|6019.7|6022.7|6019.7|6019.7|6016.7|37
1594591200000|2020-07-12 22:00:00|6039.7|6035.7|6028.9|6024.9|6042.6|6038.6|6023.4|6019.4|0
1594591500000|2020-07-12 22:05:00|6029.5|6025.5|6010.8|6006.8|6031.6|6027.6|6005.3|6001.3|0
1594591800000|2020-07-12 22:10:00|6011|6007|6017|6013|6031.7|6027.7|6011|6007|0
1594592100000|2020-07-12 22:15:00|6017.2|6013.2|6022.5|6018.5|6024.4|6020.4|6012.5|6008.5|0
1594592400000|2020-07-12 22:20:00|6022.3|6018.3|6022.6|6018.6|6028.6|6024.6|6022.3|6018.3|0
1594592700000|2020-07-12 22:25:00|6022.2|6018.2|6020.6|6016.6|6023|6019|6017.7|6013.7|0
1594593000000|2020-07-12 22:30:00|6020.8|6016.8|6022.6|6018.6|6022.8|6018.8|6017.9|6013.9|0
1594593300000|2020-07-12 22:35:00|6022.4|6018.4|6024|6020|6025.8|6021.8|6018.8|6014.8|0
1594593600000|2020-07-12 22:40:00|6023.8|6019.8|6027.4|6023.4|6027.8|6023.8|6022.9|6018.9|0
1594593900000|2020-07-12 22:45:00|6027.2|6023.2|6026.9|6022.9|6028.7|6024.7|6024.6|6020.6|0
1594594200000|2020-07-12 22:50:00|6026.5|6022.5|6024.7|6020.7|6027|6023|6023.9|6019.9|0
1594594500000|2020-07-12 22:55:00|6024.8|6020.8|6026.9|6022.9|6028|6024|6023.5|6019.5|0
1594594800000|2020-07-12 23:00:00|6027.1|6023.1|6025.3|6021.3|6028.3|6024.3|6025|6021|0
1594595100000|2020-07-12 23:05:00|6025.7|6021.7|6023.7|6019.7|6028.2|6024.2|6023.6|6019.6|0
1594595400000|2020-07-12 23:10:00|6023.5|6019.5|6023.3|6019.3|6024.1|6020.1|6019.4|6015.4|0
1594595700000|2020-07-12 23:15:00|6023|6019|6020.4|6016.4|6023.5|6019.5|6019.5|6015.5|0
1594596000000|2020-07-12 23:20:00|6020.8|6016.8|6020.2|6016.2|6021.8|6017.8|6017|6013|0
1594596300000|2020-07-12 23:25:00|6019.8|6015.8|6024.7|6020.7|6025.6|6021.6|6018.3|6014.3|0
1594596600000|2020-07-12 23:30:00|6025.1|6021.1|6021.9|6017.9|6025.1|6021.1|6019.1|6015.1|0
1594596900000|2020-07-12 23:35:00|6021.7|6017.7|6021.4|6017.4|6024.4|6020.4|6021|6017|0
1594597200000|2020-07-12 23:40:00|6021|6017|6019.4|6015.4|6021.2|6017.2|6017.7|6013.7|0
1594597500000|2020-07-12 23:45:00|6019.6|6015.6|6021.2|6017.2|6021.2|6017.2|6014.5|6010.5|0
1594597800000|2020-07-12 23:50:00|6031.2|6029.2|6027.7|6025.7|6037.2|6035.2|6023.2|6021.2|1067
1594598100000|2020-07-12 23:55:00|6028.2|6026.2|6024.7|6022.7|6031.2|6029.2|6022.7|6020.7|519
1594598400000|2020-07-13 00:00:00|6023.7|6021.7|6011.7|6010.7|6026.2|6024.7|6009.2|6008.2|702
1594598700000|2020-07-13 00:05:00|6012.7|6011.7|6010.7|6009.7|6016.2|6015.2|6006.7|6005.7|509
1594599000000|2020-07-13 00:10:00|6011.2|6010.2|6023.7|6022.7|6024.7|6023.7|6008.7|6007.7|731
1594599300000|2020-07-13 00:15:00|6024.7|6023.7|6015.2|6014.2|6026.7|6025.7|6012.7|6011.7|750
1594599600000|2020-07-13 00:20:00|6014.7|6013.7|6019.2|6018.2|6020.7|6019.7|6012.7|6011.7|548
1594599900000|2020-07-13 00:25:00|6019.7|6018.7|6020.7|6019.7|6026.2|6025.2|6018.7|6017.7|400
1594600200000|2020-07-13 00:30:00|6021.2|6020.2|6024.7|6023.7|6025.7|6024.7|6020.7|6019.7|195
1594600500000|2020-07-13 00:35:00|6023.7|6022.7|6015.7|6014.7|6024.7|6023.7|6015.7|6014.7|297
1594600800000|2020-07-13 00:40:00|6014.7|6013.7|6020.7|6019.7|6021.2|6020.2|6013.7|6012.7|256
1594601100000|2020-07-13 00:45:00|6020.2|6019.2|6011.7|6010.7|6020.7|6019.7|6011.7|6010.7|265
1594601400000|2020-07-13 00:50:00|6012.2|6011.2|6008.7|6007.7|6012.7|6011.7|6006.7|6005.7|399
1594601700000|2020-07-13 00:55:00|6008.2|6007.2|6009.7|6008.7|6011.7|6010.7|6005.7|6004.7|408
1594602000000|2020-07-13 01:00:00|6009.2|6008.2|6019.7|6018.7|6026.7|6025.7|6009.2|6008.2|795
1594602300000|2020-07-13 01:05:00|6019.2|6018.2|5998.7|5997.7|6019.2|6018.2|5998.7|5997.7|369
1594602600000|2020-07-13 01:10:00|5998.2|5997.2|6007.7|6006.7|6012.7|6011.7|5997.7|5996.7|428
1594602900000|2020-07-13 01:15:00|6007.2|6006.2|5988.7|5987.7|6007.2|6006.2|5986.7|5985.7|418
1594603200000|2020-07-13 01:20:00|5988.2|5987.2|5981.7|5980.7|5989.7|5988.7|5981.2|5980.2|351
1594603500000|2020-07-13 01:25:00|5982.2|5981.2|5988.7|5987.7|5993.7|5992.7|5982.2|5981.2|338
1594603800000|2020-07-13 01:30:00|5988.2|5987.2|5999.7|5998.7|6000.7|5999.7|5986.2|5985.2|410
1594604100000|2020-07-13 01:35:00|6000.2|5999.2|5994.7|5993.7|6004.2|6003.2|5990.2|5989.2|455
1594604400000|2020-07-13 01:40:00|5995.7|5994.7|5988.2|5987.2|5996.7|5995.7|5988.2|5987.2|370
1594604700000|2020-07-13 01:45:00|5988.7|5987.7|5991.7|5990.7|5994.2|5993.2|5984.7|5983.7|361
1594605000000|2020-07-13 01:50:00|5992.2|5991.2|5988.7|5987.7|5993.7|5992.7|5987.2|5986.2|167
1594605300000|2020-07-13 01:55:00|5988.2|5987.2|5984.7|5983.7|5994.2|5993.2|5983.7|5982.7|225
1594605600000|2020-07-13 02:00:00|5984.2|5983.2|5983.7|5982.7|5984.7|5983.7|5971.7|5970.7|558
1594605900000|2020-07-13 02:05:00|5984.2|5983.2|5986.7|5985.7|5986.7|5985.7|5981.7|5980.7|163
1594606200000|2020-07-13 02:10:00|5987.2|5986.2|5982.7|5981.7|5993.7|5992.7|5982.7|5981.7|228
1594606500000|2020-07-13 02:15:00|5983.2|5982.2|5993.7|5992.7|5994.2|5993.2|5981.7|5980.7|268
1594606800000|2020-07-13 02:20:00|5994.2|5993.2|5996.2|5995.2|6001.7|6000.7|5993.7|5992.7|379
1594607100000|2020-07-13 02:25:00|5995.7|5994.7|5994.7|5993.7|5997.7|5996.7|5992.7|5991.7|118
1594607400000|2020-07-13 02:30:00|5995.2|5994.2|5998.7|5997.7|5998.7|5997.7|5992.7|5991.7|136
1594607700000|2020-07-13 02:35:00|5999.2|5998.2|6002.7|6001.7|6003.7|6002.7|5998.2|5997.2|201
1594608000000|2020-07-13 02:40:00|6003.7|6002.7|5988.7|5987.7|6004.2|6003.2|5988.7|5987.7|246
1594608300000|2020-07-13 02:45:00|5988.2|5987.2|5985.2|5984.2|5989.7|5988.7|5984.7|5983.7|142
1594608600000|2020-07-13 02:50:00|5984.7|5983.7|5990.7|5989.7|5993.7|5992.7|5983.7|5982.7|186
1594608900000|2020-07-13 02:55:00|5991.2|5990.2|5985.7|5984.7|5991.7|5990.7|5985.7|5984.7|119
1594609200000|2020-07-13 03:00:00|5986.7|5985.7|5978.2|5977.2|5986.7|5985.7|5972.7|5971.7|592
1594609500000|2020-07-13 03:05:00|5977.7|5976.7|5974.2|5973.2|5980.7|5979.7|5973.7|5972.7|194
1594609800000|2020-07-13 03:10:00|5973.7|5972.7|5975.7|5974.7|5979.7|5978.7|5973.2|5972.2|122
1594610100000|2020-07-13 03:15:00|5974.7|5973.7|5978.7|5977.7|5978.7|5977.7|5974.7|5973.7|230
1594610400000|2020-07-13 03:20:00|5977.7|5976.7|5965.7|5964.7|5978.2|5977.2|5963.7|5962.7|545
1594610700000|2020-07-13 03:25:00|5966.7|5965.7|5975.7|5974.7|5975.7|5974.7|5966.2|5965.2|283
1594611000000|2020-07-13 03:30:00|5974.7|5973.7|5973.7|5972.7|5981.7|5980.7|5971.7|5970.7|375
1594611300000|2020-07-13 03:35:00|5973.2|5972.2|5974.7|5973.7|5974.7|5973.7|5968.2|5967.2|276
1594611600000|2020-07-13 03:40:00|5975.7|5974.7|5978.2|5977.2|5979.7|5978.7|5971.7|5970.7|192
1594611900000|2020-07-13 03:45:00|5977.7|5976.7|5980.7|5979.7|5981.7|5980.7|5976.2|5975.2|138
1594612200000|2020-07-13 03:50:00|5979.7|5978.7|5979.2|5978.2|5980.7|5979.7|5975.7|5974.7|138
1594612500000|2020-07-13 03:55:00|5979.7|5978.7|5975.2|5974.2|5981.2|5980.2|5974.7|5973.7|160
1594612800000|2020-07-13 04:00:00|5975.7|5974.7|5982.7|5981.7|5984.7|5983.7|5973.7|5972.7|246
1594613100000|2020-07-13 04:05:00|5983.2|5982.2|5983.7|5982.7|5985.7|5984.7|5980.2|5979.2|220
1594613400000|2020-07-13 04:10:00|5983.2|5982.2|5979.2|5978.2|5985.2|5984.2|5976.7|5975.7|182
1594613700000|2020-07-13 04:15:00|5979.7|5978.7|5980.7|5979.7|5984.7|5983.7|5978.7|5977.7|173
1594614000000|2020-07-13 04:20:00|5980.2|5979.2|5982.2|5981.2|5982.7|5981.7|5978.7|5977.7|143
1594614300000|2020-07-13 04:25:00|5981.7|5980.7|5982.7|5981.7|5984.7|5983.7|5980.7|5979.7|138
1594614600000|2020-07-13 04:30:00|5983.7|5982.7|5986.7|5985.7|5986.7|5985.7|5981.7|5980.7|201
1594614900000|2020-07-13 04:35:00|5987.7|5986.7|5983.7|5982.7|5987.7|5986.7|5982.2|5981.2|301
1594615200000|2020-07-13 04:40:00|5981.2|5980.2|5974.7|5973.7|5985.7|5984.7|5974.2|5973.2|719
1594615500000|2020-07-13 04:45:00|5974.2|5973.2|5976.7|5975.7|5978.7|5977.7|5973.7|5972.7|269
1594615800000|2020-07-13 04:50:00|5977.7|5976.7|5980.7|5979.7|5981.7|5980.7|5977.7|5976.7|134
1594616100000|2020-07-13 04:55:00|5979.7|5978.7|5975.7|5974.7|5980.7|5979.7|5975.7|5974.7|141
1594616400000|2020-07-13 05:00:00|5975.2|5974.2|5981.2|5980.2|5981.7|5980.7|5975.2|5974.2|202
1594616700000|2020-07-13 05:05:00|5981.7|5980.7|5985.7|5984.7|5986.7|5985.7|5980.7|5979.7|409
1594617000000|2020-07-13 05:10:00|5983.2|5982.2|5984.7|5983.7|5985.7|5984.7|5982.7|5981.7|230
1594617300000|2020-07-13 05:15:00|5984.2|5983.2|5984.7|5983.7|5987.7|5986.7|5983.7|5982.7|269
1594617600000|2020-07-13 05:20:00|5983.2|5982.2|5986.7|5985.7|5988.2|5987.2|5982.2|5981.2|225
1594617900000|2020-07-13 05:25:00|5988.2|5987.2|5989.2|5988.2|5989.2|5988.2|5986.7|5985.7|237
1594618200000|2020-07-13 05:30:00|5989.7|5988.7|5988.2|5987.2|5991.7|5990.7|5987.7|5986.7|257
1594618500000|2020-07-13 05:35:00|5988.7|5987.7|5984.7|5983.7|5989.2|5988.2|5984.7|5983.7|275
1594618800000|2020-07-13 05:40:00|5985.7|5984.7|5990.7|5989.7|5991.7|5990.7|5983.2|5982.2|372
1594619100000|2020-07-13 05:45:00|5990.2|5989.2|5992.7|5991.7|5993.7|5992.7|5989.7|5988.7|271
1594619400000|2020-07-13 05:50:00|5991.7|5990.7|6001.7|6000.7|6002.2|6001.2|5991.7|5990.7|589
1594619700000|2020-07-13 05:55:00|6001.2|6000.2|6000.7|5999.7|6007.7|6006.7|6000.7|5999.7|675
1594620000000|2020-07-13 06:00:00|6001.2|5999.2|6003.2|6001.2|6015.7|6013.7|6001.2|5999.2|1206
1594620300000|2020-07-13 06:05:00|6003.7|6001.7|5999.7|5997.7|6004.7|6002.7|5994.2|5992.2|1739
1594620600000|2020-07-13 06:10:00|5998.2|5996.2|5994.7|5992.7|5998.7|5996.7|5993.7|5991.7|761
1594620900000|2020-07-13 06:15:00|5995.2|5993.2|5997.2|5995.2|5999.2|5997.2|5994.7|5992.7|280
1594621200000|2020-07-13 06:20:00|5996.2|5994.2|5992.2|5990.2|5997.2|5995.2|5992.2|5990.2|374
1594621500000|2020-07-13 06:25:00|5991.2|5989.2|5987.2|5985.2|5991.2|5989.2|5985.2|5983.2|737
1594621800000|2020-07-13 06:30:00|5987.7|5985.7|5991|5987|5993.1|5989.1|5987.7|5984.2|1
1594622100000|2020-07-13 06:35:00|5991.4|5987.4|5992|5988|5995.5|5991.5|5991.4|5987.4|0
1594622400000|2020-07-13 06:40:00|5991.6|5987.6|5995.3|5991.3|5996.2|5992.2|5991|5987|0
1594622700000|2020-07-13 06:45:00|5995.7|5991.7|5994.8|5990.8|5996.7|5992.7|5994.3|5990.3|0
1594623000000|2020-07-13 06:50:00|5994.3|5990.3|5996.8|5992.8|5998.7|5994.7|5993.7|5989.7|0
1594623300000|2020-07-13 06:55:00|5997|5993|5995.1|5991.1|5998|5994|5995.1|5991.1|0
1594623600000|2020-07-13 07:00:00|5995|5991|5996.1|5992.1|5999.4|5995.4|5993.4|5989.4|0
1594623900000|2020-07-13 07:05:00|5996|5992|5988.2|5984.2|5996|5992|5987.8|5983.8|0
1594624200000|2020-07-13 07:10:00|5982.2|5979.2|5987.2|5984.2|5987.7|5984.7|5981.2|5978.2|285
1594624500000|2020-07-13 07:15:00|5987.7|5984.7|5992.2|5989.2|5993.2|5990.2|5986.7|5983.7|167
1594624800000|2020-07-13 07:20:00|5992.7|5989.7|5991.7|5988.7|5996.7|5993.7|5991.7|5988.7|136
1594625100000|2020-07-13 07:25:00|5992.2|5989.2|5989.7|5986.7|5993.2|5990.2|5987.7|5984.7|52
1594625400000|2020-07-13 07:30:00|5989.2|5986.2|5997.7|5994.7|5997.7|5994.7|5987.7|5984.7|57
1594625700000|2020-07-13 07:35:00|5998.2|5995.2|6001.7|5998.7|6001.7|5998.7|5992.7|5989.7|102
1594626000000|2020-07-13 07:40:00|6002.2|5999.2|5999.2|5996.2|6004.2|6001.2|5996.7|5993.7|89
1594626300000|2020-07-13 07:45:00|5999.7|5996.7|5997.2|5994.2|6000.2|5997.2|5996.7|5993.7|59
1594626600000|2020-07-13 07:50:00|5997.7|5994.7|5998.7|5995.7|6000.2|5997.2|5996.7|5993.7|118
1594626900000|2020-07-13 07:55:00|5998.2|5995.2|5994.2|5991.2|6000.7|5997.7|5993.7|5990.7|56
1594627200000|2020-07-13 08:00:00|5993.7|5990.7|5985.7|5982.7|5993.7|5990.7|5985.7|5982.7|60
1594627500000|2020-07-13 08:05:00|5986.2|5983.2|5992.2|5989.2|5992.7|5989.7|5983.7|5980.7|99
1594627800000|2020-07-13 08:10:00|5993.2|5990.2|5990.7|5987.7|5994.2|5991.2|5989.7|5986.7|14
1594628100000|2020-07-13 08:15:00|5990.2|5987.2|5979.7|5976.7|5991.2|5988.2|5977.7|5974.7|229
1594628400000|2020-07-13 08:20:00|5979.2|5976.2|5978.2|5975.2|5981.2|5978.2|5977.7|5974.7|24
1594628700000|2020-07-13 08:25:00|5977.7|5974.7|5985.2|5982.2|5985.2|5982.2|5976.7|5973.7|35
1594629000000|2020-07-13 08:30:00|5985.7|5982.7|5974.7|5971.7|5985.7|5982.7|5974.2|5971.2|53
1594629300000|2020-07-13 08:35:00|5974.2|5971.2|5981.7|5978.7|5981.7|5978.7|5972.2|5969.2|45
1594629600000|2020-07-13 08:40:00|5982.2|5979.2|5985.2|5982.2|5985.2|5982.2|5979.7|5976.7|18
1594629900000|2020-07-13 08:45:00|5985.7|5982.7|5985.7|5982.7|5987.2|5984.2|5982.2|5979.2|17
1594630200000|2020-07-13 08:50:00|5986.2|5983.2|5984.7|5981.7|5987.7|5984.7|5984.2|5981.2|14
1594630500000|2020-07-13 08:55:00|5983.7|5980.7|5981.2|5978.2|5984.2|5981.2|5978.7|5975.7|51
1594630800000|2020-07-13 09:00:00|5981.7|5978.7|5986.7|5983.7|5987.7|5984.7|5981.7|5978.7|12
1594631100000|2020-07-13 09:05:00|5987.2|5984.2|5986.7|5983.7|5988.2|5985.2|5986.2|5983.2|8
1594631400000|2020-07-13 09:10:00|5986.2|5983.2|5989.2|5986.2|5989.7|5986.7|5986.2|5983.2|12
1594631700000|2020-07-13 09:15:00|5989.7|5986.7|5990.2|5987.2|5992.2|5989.2|5988.7|5985.7|10
1594632000000|2020-07-13 09:20:00|5989.7|5986.7|5982.7|5979.7|5990.2|5987.2|5978.7|5975.7|19
1594632300000|2020-07-13 09:25:00|5983.2|5980.2|5986.2|5983.2|5987.2|5984.2|5982.7|5979.7|3
1594632600000|2020-07-13 09:30:00|5985.7|5982.7|5986.7|5983.7|5989.2|5986.2|5984.7|5981.7|5
1594632900000|2020-07-13 09:35:00|5987.2|5984.2|5992.2|5989.2|5993.2|5990.2|5986.7|5983.7|14
1594633200000|2020-07-13 09:40:00|5992.7|5989.7|5988.2|5985.2|5992.7|5989.7|5988.2|5985.2|27
1594633500000|2020-07-13 09:45:00|5988.7|5985.7|5991.2|5988.2|5992.2|5989.2|5988.7|5985.7|12
1594633800000|2020-07-13 09:50:00|5990.7|5987.7|5991.7|5988.7|5993.7|5990.7|5989.7|5986.7|16
1594634100000|2020-07-13 09:55:00|5992.2|5989.2|5992.7|5989.7|5993.7|5990.7|5991.7|5988.7|10
1594634400000|2020-07-13 10:00:00|5992.2|5989.2|5991.2|5988.2|5992.7|5989.7|5990.7|5987.7|9
1594634700000|2020-07-13 10:05:00|5991.7|5988.7|5989.2|5986.2|5992.2|5989.2|5983.2|5980.2|40
1594635000000|2020-07-13 10:10:00|5988.7|5985.7|5986.7|5983.7|5989.7|5986.7|5983.7|5980.7|27
1594635300000|2020-07-13 10:15:00|5985.7|5982.7|5988.2|5985.2|5989.7|5986.7|5984.7|5981.7|11
1594635600000|2020-07-13 10:20:00|5988.7|5985.7|5984.7|5981.7|5988.7|5985.7|5983.7|5980.7|19
1594635900000|2020-07-13 10:25:00|5984.2|5981.2|5988.7|5985.7|5989.2|5986.2|5984.2|5981.2|21
1594636200000|2020-07-13 10:30:00|5988.2|5985.2|5988.2|5985.2|5990.2|5987.2|5986.2|5983.2|19
1594636500000|2020-07-13 10:35:00|5987.7|5984.7|5987.7|5984.7|5989.2|5986.2|5986.2|5983.2|18
1594636800000|2020-07-13 10:40:00|5988.2|5985.2|5985.2|5982.2|5988.7|5985.7|5983.7|5980.7|6
1594637100000|2020-07-13 10:45:00|5984.7|5981.7|5987.2|5984.2|5988.7|5985.7|5984.7|5981.7|38
1594637400000|2020-07-13 10:50:00|5987.7|5984.7|5995.7|5992.7|5996.2|5993.2|5987.2|5984.2|22
1594637700000|2020-07-13 10:55:00|5996.2|5993.2|5998.7|5995.7|5999.2|5996.2|5995.7|5992.7|20
1594638000000|2020-07-13 11:00:00|5999.2|5996.2|6002.7|5999.7|6002.7|5999.7|5998.7|5995.7|52
1594638300000|2020-07-13 11:05:00|6002.2|5999.2|6002.7|5999.7|6004.2|6001.2|5999.7|5996.7|32
1594638600000|2020-07-13 11:10:00|6002.2|5999.2|6003.7|6000.7|6005.2|6002.2|6000.7|5997.7|29
1594638900000|2020-07-13 11:15:00|6004.2|6001.2|6000.2|5997.2|6004.2|6001.2|5999.7|5996.7|38
1594639200000|2020-07-13 11:20:00|5999.7|5996.7|6001.7|5998.7|6003.7|6000.7|5999.2|5996.2|57
1594639500000|2020-07-13 11:25:00|6002.2|5999.2|6004.2|6001.2|6005.7|6002.7|6001.7|5998.7|7
1594639800000|2020-07-13 11:30:00|6003.7|6000.7|6004.7|6001.7|6004.7|6001.7|6001.2|5998.2|18
1594640100000|2020-07-13 11:35:00|6003.7|6000.7|6004.2|6001.2|6005.7|6002.7|6003.7|6000.7|16
1594640400000|2020-07-13 11:40:00|6003.2|6000.2|6003.7|6000.7|6004.7|6001.7|6001.7|5998.7|15
1594640700000|2020-07-13 11:45:00|6004.2|6001.2|6004.2|6001.2|6005.7|6002.7|6001.2|5998.2|22
1594641000000|2020-07-13 11:50:00|6003.7|6000.7|6003.2|6000.2|6005.7|6002.7|6001.7|5998.7|26
1594641300000|2020-07-13 11:55:00|6003.7|6000.7|6003.7|6000.7|6004.2|6001.2|6001.7|5998.7|23
1594641600000|2020-07-13 12:00:00|6004.7|6001.7|6002.2|5999.2|6005.2|6002.2|6001.7|5998.7|35
1594641900000|2020-07-13 12:05:00|6002.7|5999.7|6001.7|5998.7|6002.7|5999.7|5999.7|5996.7|13
1594642200000|2020-07-13 12:10:00|6000.7|5997.7|6002.7|5999.7|6003.7|6000.7|6000.7|5997.7|23
1594642500000|2020-07-13 12:15:00|6002.2|5999.2|6000.7|5997.7|6004.2|6001.2|6000.7|5997.7|33
1594642800000|2020-07-13 12:20:00|5999.7|5996.7|5998.2|5995.2|6000.7|5997.7|5997.2|5994.2|17
1594643100000|2020-07-13 12:25:00|5998.7|5995.7|5998.7|5995.7|6000.7|5997.7|5997.7|5994.7|27
1594643400000|2020-07-13 12:30:00|5999.2|5996.2|6000.2|5997.2|6000.2|5997.2|5997.7|5994.7|20
1594643700000|2020-07-13 12:35:00|6000.7|5997.7|5999.7|5996.7|6000.7|5997.7|5999.7|5996.7|14
1594644000000|2020-07-13 12:40:00|5998.7|5995.7|5999.7|5996.7|5999.7|5996.7|5998.7|5995.7|19
1594644300000|2020-07-13 12:45:00|6000.7|5997.7|6000.7|5997.7|6000.7|5997.7|5999.7|5996.7|32
1594644600000|2020-07-13 12:50:00|6000.2|5997.2|5999.7|5996.7|6001.7|5998.7|5999.7|5996.7|54
1594644900000|2020-07-13 12:55:00|6000.2|5997.2|5998.7|5995.7|6000.7|5997.7|5997.7|5994.7|39
1594645200000|2020-07-13 13:00:00|5999.2|5996.2|6000.7|5997.7|6001.7|5998.7|5997.2|5994.2|23
1594645500000|2020-07-13 13:05:00|5999.7|5996.7|5999.7|5996.7|6001.7|5998.7|5999.7|5996.7|22
1594645800000|2020-07-13 13:10:00|5999.2|5996.2|5999.7|5996.7|5999.7|5996.7|5997.7|5994.7|54
1594646100000|2020-07-13 13:15:00|5999.2|5996.2|5996.7|5993.7|5999.2|5996.2|5996.7|5993.7|41
1594646400000|2020-07-13 13:20:00|5997.2|5994.2|5993.7|5990.7|5997.7|5994.7|5993.7|5990.7|58
1594646700000|2020-07-13 13:25:00|5994.2|5991.2|5995.2|5992.2|5997.2|5994.2|5992.7|5989.7|68
1594647000000|2020-07-13 13:30:00|5995.7|5992.7|5997.2|5994.2|6002.7|5999.7|5992.7|5989.7|117
1594647300000|2020-07-13 13:35:00|5997.7|5994.7|5993.2|5990.2|5999.2|5996.2|5989.2|5986.2|123
1594647600000|2020-07-13 13:40:00|5993.7|5990.7|5988.7|5985.7|5997.7|5994.7|5987.7|5984.7|102
1594647900000|2020-07-13 13:45:00|5988.2|5985.2|5990.7|5987.7|5991.7|5988.7|5984.7|5981.7|108
1594648200000|2020-07-13 13:50:00|5991.2|5988.2|5985.2|5982.2|5991.2|5988.2|5984.2|5981.2|68
1594648500000|2020-07-13 13:55:00|5984.7|5981.7|5984.7|5981.7|5991.7|5988.7|5984.7|5981.7|118
1594648800000|2020-07-13 14:00:00|5985.7|5982.7|5981.2|5978.2|5989.2|5986.2|5978.7|5975.7|78
1594649100000|2020-07-13 14:05:00|5981.7|5978.7|5988.2|5985.2|5988.7|5985.7|5980.2|5977.2|72
1594649400000|2020-07-13 14:10:00|5988.7|5985.7|5988.2|5985.2|5991.7|5988.7|5986.7|5983.7|85
1594649700000|2020-07-13 14:15:00|5988.7|5985.7|5991.7|5988.7|5993.2|5990.2|5988.7|5985.7|113
1594650000000|2020-07-13 14:20:00|5990.7|5987.7|5988.7|5985.7|5993.7|5990.7|5988.7|5985.7|82
1594650300000|2020-07-13 14:25:00|5989.2|5986.2|5994.2|5991.2|5995.7|5992.7|5989.2|5986.2|101
1594650600000|2020-07-13 14:30:00|5994.7|5991.7|5995.7|5992.7|5995.7|5992.7|5993.7|5990.7|93
1594650900000|2020-07-13 14:35:00|5996.2|5993.2|5990.2|5987.2|5996.7|5993.7|5987.7|5984.7|95
1594651200000|2020-07-13 14:40:00|5990.7|5987.7|5986.7|5983.7|5992.7|5989.7|5985.7|5982.7|82
1594651500000|2020-07-13 14:45:00|5985.7|5982.7|5991.2|5988.2|5992.2|5989.2|5981.2|5978.2|91
1594651800000|2020-07-13 14:50:00|5991.7|5988.7|5996.7|5993.7|5998.2|5995.2|5988.7|5985.7|302
1594652100000|2020-07-13 14:55:00|5995.7|5992.7|5998.7|5995.7|6000.2|5997.2|5995.7|5992.7|129
1594652400000|2020-07-13 15:00:00|5999.2|5996.2|6006.7|6003.7|6007.7|6004.7|5998.7|5995.7|129
1594652700000|2020-07-13 15:05:00|6006.2|6003.2|6006.7|6003.7|6009.7|6006.7|6005.7|6002.7|104
1594653000000|2020-07-13 15:10:00|6007.7|6004.7|6006.7|6003.7|6009.7|6006.7|6004.2|6001.2|85
1594653300000|2020-07-13 15:15:00|6006.2|6003.2|6005.7|6002.7|6007.2|6004.2|6004.2|6001.2|42
1594653600000|2020-07-13 15:20:00|6006.2|6003.2|6011.7|6008.7|6011.7|6008.7|6002.7|5999.7|65
1594653900000|2020-07-13 15:25:00|6012.2|6009.2|6015.7|6012.7|6017.7|6014.7|6010.2|6007.2|132
1594654200000|2020-07-13 15:30:00|6016.7|6013.7|6011.7|6008.7|6018.2|6015.2|6010.7|6007.7|28
1594654500000|2020-07-13 15:35:00|6011.2|6008.2|6012.2|6009.2|6014.2|6011.2|6008.7|6005.7|67
1594654800000|2020-07-13 15:40:00|6011.7|6008.7|6011.7|6008.7|6015.7|6012.7|6010.7|6007.7|62
1594655100000|2020-07-13 15:45:00|6011.2|6008.2|6008.2|6005.2|6014.2|6011.2|6005.7|6002.7|36
1594655400000|2020-07-13 15:50:00|6008.7|6005.7|6009.2|6006.2|6010.7|6007.7|6006.7|6003.7|10
1594655700000|2020-07-13 15:55:00|6008.7|6005.7|6005.7|6002.7|6008.7|6005.7|6005.7|6002.7|10
1594656000000|2020-07-13 16:00:00|6006.2|6003.2|6008.2|6005.2|6008.7|6005.7|6005.2|6002.2|21
1594656300000|2020-07-13 16:05:00|6008.7|6005.7|6008.2|6005.2|6009.7|6006.7|6006.7|6003.7|15
1594656600000|2020-07-13 16:10:00|6007.7|6004.7|6004.7|6001.7|6007.7|6004.7|6002.2|5999.2|22
1594656900000|2020-07-13 16:15:00|6005.2|6002.2|6006.2|6003.2|6006.7|6003.7|6003.7|6000.7|21
1594657200000|2020-07-13 16:20:00|6006.7|6003.7|6008.2|6005.2|6008.7|6005.7|6005.2|6002.2|6
1594657500000|2020-07-13 16:25:00|6007.7|6004.7|6007.7|6004.7|6008.7|6005.7|6006.7|6003.7|8
1594657800000|2020-07-13 16:30:00|6008.2|6005.2|6007.2|6004.2|6009.2|6006.2|6007.2|6004.2|34
1594658100000|2020-07-13 16:35:00|6007.7|6004.7|6009.7|6006.7|6010.7|6007.7|6005.2|6002.2|34
1594658400000|2020-07-13 16:40:00|6010.2|6007.2|6011.7|6008.7|6012.7|6009.7|6009.7|6006.7|42
1594658700000|2020-07-13 16:45:00|6011.2|6008.2|6011.2|6008.2|6011.7|6008.7|6009.7|6006.7|45
1594659000000|2020-07-13 16:50:00|6011.7|6008.7|6009.7|6006.7|6013.2|6010.2|6008.7|6005.7|34
1594659300000|2020-07-13 16:55:00|6010.2|6007.2|6011.2|6008.2|6012.7|6009.7|6009.7|6006.7|34
1594659600000|2020-07-13 17:00:00|6011.7|6008.7|6013.2|6010.2|6014.7|6011.7|6011.2|6008.2|64
1594659900000|2020-07-13 17:05:00|6013.7|6010.7|6013.7|6010.7|6013.7|6010.7|6011.7|6008.7|15
1594660200000|2020-07-13 17:10:00|6014.2|6011.2|6013.7|6010.7|6015.7|6012.7|6012.2|6009.2|23
1594660500000|2020-07-13 17:15:00|6014.7|6011.7|6018.2|6015.2|6019.2|6016.2|6014.7|6011.7|35
1594660800000|2020-07-13 17:20:00|6017.7|6014.7|6019.7|6016.7|6020.7|6017.7|6017.7|6014.7|17
1594661100000|2020-07-13 17:25:00|6018.7|6015.7|6017.7|6014.7|6019.2|6016.2|6017.7|6014.7|16
1594661400000|2020-07-13 17:30:00|6018.2|6015.2|6021.2|6018.2|6021.7|6018.7|6017.7|6014.7|27
1594661700000|2020-07-13 17:35:00|6021.7|6018.7|6020.7|6017.7|6023.7|6020.7|6020.7|6017.7|40
1594662000000|2020-07-13 17:40:00|6021.2|6018.2|6021.7|6018.7|6021.7|6018.7|6018.7|6015.7|13
1594662300000|2020-07-13 17:45:00|6021.2|6018.2|6018.7|6015.7|6022.2|6019.2|6017.7|6014.7|28
1594662600000|2020-07-13 17:50:00|6018.2|6015.2|6018.7|6015.7|6019.2|6016.2|6017.7|6014.7|28
1594662900000|2020-07-13 17:55:00|6017.7|6014.7|6018.2|6015.2|6019.7|6016.7|6017.7|6014.7|31
1594663200000|2020-07-13 18:00:00|6017.7|6014.7|6012.7|6009.7|6019.7|6016.7|6011.7|6008.7|54
1594663500000|2020-07-13 18:05:00|6012.2|6009.2|6002.2|5999.2|6013.7|6010.7|6000.2|5997.2|100
1594663800000|2020-07-13 18:10:00|6002.7|5999.7|5999.2|5996.2|6006.2|6003.2|5996.7|5993.7|58
1594664100000|2020-07-13 18:15:00|5999.7|5996.7|6004.2|6001.2|6004.2|6001.2|5999.2|5996.2|14
1594664400000|2020-07-13 18:20:00|6003.7|6000.7|5997.2|5994.2|6004.2|6001.2|5995.2|5992.2|61
1594664700000|2020-07-13 18:25:00|5997.7|5994.7|5993.2|5990.2|5999.2|5996.2|5992.2|5989.2|90
1594665000000|2020-07-13 18:30:00|5993.7|5990.7|5988.7|5985.7|5995.2|5992.2|5986.7|5983.7|97
1594665300000|2020-07-13 18:35:00|5988.2|5985.2|5986.7|5983.7|5988.2|5985.2|5982.7|5979.7|34
1594665600000|2020-07-13 18:40:00|5987.2|5984.2|5989.2|5986.2|5990.7|5987.7|5987.2|5984.2|47
1594665900000|2020-07-13 18:45:00|5989.7|5986.7|5994.2|5991.2|5994.7|5991.7|5987.7|5984.7|32
1594666200000|2020-07-13 18:50:00|5993.7|5990.7|5995.2|5992.2|5995.7|5992.7|5991.7|5988.7|43
1594666500000|2020-07-13 18:55:00|5994.7|5991.7|5994.7|5991.7|5996.2|5993.2|5992.7|5989.7|56
1594666800000|2020-07-13 19:00:00|5995.7|5992.7|5984.2|5981.2|5995.7|5992.7|5983.7|5980.7|64
1594667100000|2020-07-13 19:05:00|5983.7|5980.7|5972.2|5969.2|5984.7|5981.7|5970.7|5967.7|153
1594667400000|2020-07-13 19:10:00|5971.7|5968.7|5974.2|5971.2|5977.2|5974.2|5970.2|5967.2|50
1594667700000|2020-07-13 19:15:00|5973.7|5970.7|5973.2|5970.2|5977.2|5974.2|5971.7|5968.7|51
1594668000000|2020-07-13 19:20:00|5972.7|5969.7|5968.2|5965.2|5975.2|5972.2|5967.7|5964.7|44
1594668300000|2020-07-13 19:25:00|5967.7|5964.7|5960.7|5957.7|5968.7|5965.7|5959.7|5956.7|140
1594668600000|2020-07-13 19:30:00|5960.2|5957.2|5941.2|5938.2|5962.7|5959.7|5941.2|5938.2|243
1594668900000|2020-07-13 19:35:00|5941.7|5938.7|5941.2|5938.2|5947.7|5944.7|5939.2|5936.2|138
1594669200000|2020-07-13 19:40:00|5941.7|5938.7|5949.2|5946.2|5955.7|5952.7|5940.7|5937.7|221
1594669500000|2020-07-13 19:45:00|5949.7|5946.7|5930.2|5927.2|5949.7|5946.7|5928.7|5925.7|243
1594669800000|2020-07-13 19:50:00|5929.2|5926.2|5925.7|5922.7|5934.7|5931.7|5925.7|5922.7|275
1594670100000|2020-07-13 19:55:00|5925.2|5922.2|5934.2|5931.2|5940.7|5937.7|5925.2|5922.2|329
1594670400000|2020-07-13 20:00:00|5934.7|5931.7|5931.2|5928.2|5935.2|5932.2|5927.7|5924.7|111
1594670700000|2020-07-13 20:05:00|5930.7|5927.7|5936.2|5933.2|5936.2|5933.2|5930.7|5927.7|67
1594671000000|2020-07-13 20:10:00|5935.7|5932.7|5942.2|5939.2|5942.7|5939.7|5934.2|5931.2|44
1594671300000|2020-07-13 20:15:00|5941.7|5938.7|5941.7|5938.7|5943.2|5940.2|5941.2|5938.2|24
1594671600000|2020-07-13 20:20:00|5941.2|5938.2|5941.7|5938.7|5941.7|5938.7|5941.2|5938.2|8
1594671900000|2020-07-13 20:25:00|5942.7|5939.7|5942.7|5939.7|5942.7|5939.7|5942.7|5939.7|11
1594672200000|2020-07-13 20:30:00|5942.2|5939.2|5941.7|5938.7|5942.2|5939.2|5937.7|5934.7|36
1594672500000|2020-07-13 20:35:00|5941.2|5938.2|5942.7|5939.7|5943.2|5940.2|5940.7|5937.7|13
1594672800000|2020-07-13 20:40:00|5942.2|5939.2|5938.7|5935.7|5942.2|5939.2|5938.7|5935.7|9
1594673100000|2020-07-13 20:45:00|5938.2|5935.2|5936.7|5933.7|5939.7|5936.7|5936.7|5933.7|29
1594673400000|2020-07-13 20:50:00|5937.2|5934.2|5937.7|5934.7|5938.7|5935.7|5936.7|5933.7|5
1594673700000|2020-07-13 20:55:00|5938.2|5935.2|5940.7|5937.7|5941.7|5938.7|5938.2|5935.2|15
1594674000000|2020-07-13 21:00:00|5941.7|5937.5|5942.5|5938.5|5942.8|5938.8|5941.5|5937.5|0
1594674300000|2020-07-13 21:05:00|5942|5938|5942.8|5938.8|5943.2|5939.2|5942|5938|0
1594674600000|2020-07-13 21:10:00|5942.5|5938.5|5944.5|5940.5|5944.5|5940.5|5942.5|5938.5|0
1594674900000|2020-07-13 21:15:00|5944.6|5940.6|5942.7|5938.7|5945.4|5941.4|5941.9|5937.9|0
1594675200000|2020-07-13 21:20:00|5942.8|5938.8|5943.6|5939.6|5943.8|5939.8|5942.8|5938.8|0
1594675500000|2020-07-13 21:25:00|5943.3|5939.3|5942.8|5938.8|5943.3|5939.3|5942.5|5938.5|0
1594675800000|2020-07-13 21:30:00|5941.9|5937.9|5940.8|5936.8|5942.6|5938.6|5940.7|5936.7|0
1594676100000|2020-07-13 21:35:00|5941|5937|5940.4|5936.4|5941|5937|5940.1|5936.1|0
1594676400000|2020-07-13 21:40:00|5940.7|5936.7|5941.2|5937.2|5941.6|5937.6|5940.6|5936.6|0
1594676700000|2020-07-13 21:45:00|5941.3|5937.3|5944.2|5940.2|5944.2|5940.2|5941.3|5937.3|0
1594677000000|2020-07-13 21:50:00|5944.4|5940.4|5945.8|5941.8|5945.9|5941.9|5944.4|5940.4|0
1594677300000|2020-07-13 21:55:00|5946|5942|5947.4|5943.4|5948.2|5944.2|5945.8|5941.8|0
1594677600000|2020-07-13 22:00:00|5949.6|5945.6|5959.6|5955.6|5962.3|5958.3|5949.1|5945.1|0
1594677900000|2020-07-13 22:05:00|5959.1|5955.1|5959.4|5955.4|5961.9|5957.9|5958.5|5954.5|0
1594678200000|2020-07-13 22:10:00|5959.6|5955.6|5959.8|5955.8|5960.5|5956.5|5957.3|5953.3|0
1594678500000|2020-07-13 22:15:00|5959.4|5955.4|5958|5954|5960|5956|5956.7|5952.7|0
1594678800000|2020-07-13 22:20:00|5957.6|5953.6|5961.2|5957.2|5962.6|5958.6|5957.6|5953.6|0
1594679100000|2020-07-13 22:25:00|5961.4|5957.4|5963.1|5959.1|5963.8|5959.8|5960.8|5956.8|0
1594679400000|2020-07-13 22:30:00|5963.5|5959.5|5962.2|5958.2|5964.2|5960.2|5961.5|5957.5|0
1594679700000|2020-07-13 22:35:00|5962.6|5958.6|5962.6|5958.6|5962.6|5958.6|5958.4|5954.4|0
1594680000000|2020-07-13 22:40:00|5963|5959|5960.4|5956.4|5963|5959|5959.4|5955.4|0
1594680300000|2020-07-13 22:45:00|5959.6|5955.6|5957.6|5953.6|5960.4|5956.4|5957.6|5953.6|0
1594680600000|2020-07-13 22:50:00|5957.4|5953.4|5954.1|5950.1|5957.4|5953.4|5947.5|5943.5|0
1594680900000|2020-07-13 22:55:00|5954.3|5950.3|5953.2|5949.2|5954.5|5950.5|5949|5945|0
1594681200000|2020-07-13 23:00:00|5953.4|5949.4|5958.4|5954.4|5958.7|5954.7|5953.2|5949.2|0
1594681500000|2020-07-13 23:05:00|5957.9|5953.9|5956.3|5952.3|5958.4|5954.4|5953.5|5949.5|0
1594681800000|2020-07-13 23:10:00|5955.9|5951.9|5955.5|5951.5|5957.1|5953.1|5954.2|5950.2|0
1594682100000|2020-07-13 23:15:00|5955|5951|5953.7|5949.7|5955.9|5951.9|5953.3|5949.3|0
1594682400000|2020-07-13 23:20:00|5953.5|5949.5|5953.7|5949.7|5954.9|5950.9|5953.2|5949.2|0
1594682700000|2020-07-13 23:25:00|5954.1|5950.1|5955.3|5951.3|5956.2|5952.2|5953.7|5949.7|0
1594683000000|2020-07-13 23:30:00|5954.9|5950.9|5956.8|5952.8|5957.6|5953.6|5954.5|5950.5|0
1594683300000|2020-07-13 23:35:00|5957.2|5953.2|5953.4|5949.4|5957.2|5953.2|5953.2|5949.2|0
1594683600000|2020-07-13 23:40:00|5953.2|5949.2|5955.8|5951.8|5956.2|5952.2|5953.2|5949.2|0
1594683900000|2020-07-13 23:45:00|5955.5|5951.5|5953.2|5949.2|5956.2|5952.2|5952.8|5948.8|0
1594684200000|2020-07-13 23:50:00|5952.2|5950.2|5949.2|5947.2|5956.2|5954.2|5946.2|5944.2|468
1594684500000|2020-07-13 23:55:00|5949.7|5947.7|5952.2|5950.2|5952.7|5950.7|5944.7|5942.7|306
1594684800000|2020-07-14 00:00:00|5951.7|5949.7|5947.7|5946.7|5957.7|5956.7|5947.7|5946.7|484
1594685100000|2020-07-14 00:05:00|5948.2|5947.2|5961.7|5960.7|5963.7|5962.7|5948.2|5947.2|640
1594685400000|2020-07-14 00:10:00|5961.2|5960.2|5958.2|5957.2|5967.7|5966.7|5957.7|5956.7|627
1594685700000|2020-07-14 00:15:00|5957.7|5956.7|5959.2|5958.2|5966.7|5965.7|5957.7|5956.7|525
1594686000000|2020-07-14 00:20:00|5958.7|5957.7|5956.7|5955.7|5962.7|5961.7|5954.7|5953.7|406
1594686300000|2020-07-14 00:25:00|5957.2|5956.2|5957.2|5956.2|5960.7|5959.7|5952.7|5951.7|451
1594686600000|2020-07-14 00:30:00|5956.7|5955.7|5943.7|5942.7|5957.7|5956.7|5943.2|5942.2|264
1594686900000|2020-07-14 00:35:00|5943.2|5942.2|5945.7|5944.7|5949.2|5948.2|5939.2|5938.2|563
1594687200000|2020-07-14 00:40:00|5946.2|5945.2|5956.2|5955.2|5958.2|5957.2|5945.7|5944.7|323
1594687500000|2020-07-14 00:45:00|5956.7|5955.7|5961.7|5960.7|5962.2|5961.2|5952.7|5951.7|344
1594687800000|2020-07-14 00:50:00|5961.2|5960.2|5957.7|5956.7|5964.7|5963.7|5957.2|5956.2|351
1594688100000|2020-07-14 00:55:00|5957.2|5956.2|5953.7|5952.7|5959.7|5958.7|5949.7|5948.7|203
1594688400000|2020-07-14 01:00:00|5954.7|5953.7|5949.7|5948.7|5957.2|5956.2|5947.7|5946.7|260
1594688700000|2020-07-14 01:05:00|5950.2|5949.2|5958.7|5957.7|5959.2|5958.2|5950.2|5949.2|343
1594689000000|2020-07-14 01:10:00|5959.2|5958.2|5961.2|5960.2|5962.7|5961.7|5957.7|5956.7|125
1594689300000|2020-07-14 01:15:00|5960.7|5959.7|5959.7|5958.7|5961.2|5960.2|5955.7|5954.7|227
1594689600000|2020-07-14 01:20:00|5959.2|5958.2|5949.2|5948.2|5961.7|5960.7|5942.7|5941.7|379
1594689900000|2020-07-14 01:25:00|5948.7|5947.7|5941.2|5940.2|5950.7|5949.7|5939.7|5938.7|257
1594690200000|2020-07-14 01:30:00|5941.7|5940.7|5947.7|5946.7|5949.7|5948.7|5936.7|5935.7|325
1594690500000|2020-07-14 01:35:00|5947.2|5946.2|5956.7|5955.7|5957.7|5956.7|5944.7|5943.7|403
1594690800000|2020-07-14 01:40:00|5957.2|5956.2|5964.7|5963.7|5965.7|5964.7|5955.7|5954.7|504
1594691100000|2020-07-14 01:45:00|5964.2|5963.2|5966.7|5965.7|5967.7|5966.7|5958.7|5957.7|458
1594691400000|2020-07-14 01:50:00|5967.7|5966.7|5967.7|5966.7|5967.7|5966.7|5963.7|5962.7|264
1594691700000|2020-07-14 01:55:00|5967.2|5966.2|5970.7|5969.7|5971.7|5970.7|5963.7|5962.7|331
1594692000000|2020-07-14 02:00:00|5971.2|5970.2|5967.2|5966.2|5971.7|5970.7|5963.7|5962.7|357
1594692300000|2020-07-14 02:05:00|5966.7|5965.7|5957.7|5956.7|5969.2|5968.2|5956.7|5955.7|221
1594692600000|2020-07-14 02:10:00|5958.2|5957.2|5958.7|5957.7|5959.7|5958.7|5956.2|5955.2|135
1594692900000|2020-07-14 02:15:00|5959.2|5958.2|5961.7|5960.7|5962.7|5961.7|5956.7|5955.7|197
1594693200000|2020-07-14 02:20:00|5960.7|5959.7|5967.7|5966.7|5967.7|5966.7|5960.2|5959.2|437
1594693500000|2020-07-14 02:25:00|5968.2|5967.2|5960.7|5959.7|5968.7|5967.7|5960.7|5959.7|160
1594693800000|2020-07-14 02:30:00|5960.2|5959.2|5952.7|5951.7|5960.2|5959.2|5950.7|5949.7|213
1594694100000|2020-07-14 02:35:00|5953.2|5952.2|5961.7|5960.7|5962.7|5961.7|5950.7|5949.7|390
1594694400000|2020-07-14 02:40:00|5962.2|5961.2|5970.2|5969.2|5971.7|5970.7|5961.7|5960.7|343
1594694700000|2020-07-14 02:45:00|5970.7|5969.7|5974.7|5973.7|5974.7|5973.7|5969.7|5968.7|359
1594695000000|2020-07-14 02:50:00|5975.7|5974.7|5976.7|5975.7|5978.7|5977.7|5974.2|5973.2|335
1594695300000|2020-07-14 02:55:00|5976.2|5975.2|5973.2|5972.2|5978.2|5977.2|5970.2|5969.2|468
1594695600000|2020-07-14 03:00:00|5973.7|5972.7|5980.7|5979.7|5985.2|5984.2|5973.7|5972.7|512
1594695900000|2020-07-14 03:05:00|5981.2|5980.2|5978.7|5977.7|5983.7|5982.7|5978.7|5977.7|322
1594696200000|2020-07-14 03:10:00|5979.7|5978.7|5977.7|5976.7|5982.7|5981.7|5975.7|5974.7|381
1594696500000|2020-07-14 03:15:00|5976.7|5975.7|5975.2|5974.2|5977.2|5976.2|5973.7|5972.7|181
1594696800000|2020-07-14 03:20:00|5974.7|5973.7|5974.2|5973.2|5977.7|5976.7|5971.7|5970.7|420
1594697100000|2020-07-14 03:25:00|5973.7|5972.7|5971.7|5970.7|5976.7|5975.7|5971.2|5970.2|234
1594697400000|2020-07-14 03:30:00|5972.2|5971.2|5965.7|5964.7|5972.2|5971.2|5963.7|5962.7|235
1594697700000|2020-07-14 03:35:00|5964.7|5963.7|5962.7|5961.7|5966.7|5965.7|5961.7|5960.7|136
1594698000000|2020-07-14 03:40:00|5962.2|5961.2|5951.7|5950.7|5962.2|5961.2|5951.7|5950.7|376
1594698300000|2020-07-14 03:45:00|5950.7|5949.7|5953.7|5952.7|5954.2|5953.2|5947.2|5946.2|594
1594698600000|2020-07-14 03:50:00|5954.2|5953.2|5947.7|5946.7|5954.7|5953.7|5945.7|5944.7|276
1594698900000|2020-07-14 03:55:00|5948.2|5947.2|5949.2|5948.2|5950.2|5949.2|5946.7|5945.7|218
1594699200000|2020-07-14 04:00:00|5949.7|5948.7|5948.7|5947.7|5950.2|5949.2|5946.7|5945.7|178
1594699500000|2020-07-14 04:05:00|5949.2|5948.2|5955.7|5954.7|5956.2|5955.2|5948.7|5947.7|318
1594699800000|2020-07-14 04:10:00|5955.2|5954.2|5950.7|5949.7|5958.7|5957.7|5948.7|5947.7|280
1594700100000|2020-07-14 04:15:00|5951.2|5950.2|5952.7|5951.7|5957.7|5956.7|5950.7|5949.7|214
1594700400000|2020-07-14 04:20:00|5953.2|5952.2|5955.7|5954.7|5956.7|5955.7|5952.2|5951.2|162
1594700700000|2020-07-14 04:25:00|5956.2|5955.2|5958.7|5957.7|5962.7|5961.7|5956.2|5955.2|355
1594701000000|2020-07-14 04:30:00|5959.7|5958.7|5955.7|5954.7|5961.7|5960.7|5951.7|5950.7|415
1594701300000|2020-07-14 04:35:00|5956.2|5955.2|5955.7|5954.7|5957.7|5956.7|5954.7|5953.7|127
1594701600000|2020-07-14 04:40:00|5955.2|5954.2|5947.7|5946.7|5955.7|5954.7|5946.7|5945.7|251
1594701900000|2020-07-14 04:45:00|5948.2|5947.2|5955.2|5954.2|5955.7|5954.7|5947.7|5946.7|224
1594702200000|2020-07-14 04:50:00|5954.7|5953.7|5958.7|5957.7|5960.7|5959.7|5954.7|5953.7|158
1594702500000|2020-07-14 04:55:00|5959.7|5958.7|5952.7|5951.7|5960.7|5959.7|5952.2|5951.2|183
1594702800000|2020-07-14 05:00:00|5952.2|5951.2|5952.7|5951.7|5956.7|5955.7|5951.7|5950.7|203
1594703100000|2020-07-14 05:05:00|5952.2|5951.2|5951.7|5950.7|5955.2|5954.2|5950.7|5949.7|233
1594703400000|2020-07-14 05:10:00|5950.7|5949.7|5949.7|5948.7|5950.7|5949.7|5947.2|5946.2|163
1594703700000|2020-07-14 05:15:00|5950.7|5949.7|5953.2|5952.2|5956.2|5955.2|5949.7|5948.7|238
1594704000000|2020-07-14 05:20:00|5952.7|5951.7|5950.7|5949.7|5953.7|5952.7|5949.2|5948.2|222
1594704300000|2020-07-14 05:25:00|5950.2|5949.2|5957.7|5956.7|5958.2|5957.2|5947.7|5946.7|187
1594704600000|2020-07-14 05:30:00|5957.2|5956.2|5955.7|5954.7|5959.7|5958.7|5954.2|5953.2|365
1594704900000|2020-07-14 05:35:00|5956.2|5955.2|5962.7|5961.7|5963.2|5962.2|5954.7|5953.7|334
1594705200000|2020-07-14 05:40:00|5961.7|5960.7|5961.7|5960.7|5964.7|5963.7|5960.7|5959.7|378
1594705500000|2020-07-14 05:45:00|5960.7|5959.7|5957.7|5956.7|5963.7|5962.7|5957.7|5956.7|335
1594705800000|2020-07-14 05:50:00|5957.2|5956.2|5952.7|5951.7|5960.7|5959.7|5951.7|5950.7|290
1594706100000|2020-07-14 05:55:00|5953.2|5952.2|5950.7|5949.7|5954.7|5953.7|5950.7|5949.7|259
1594706400000|2020-07-14 06:00:00|5951.2|5949.2|5954.2|5952.2|5959.2|5957.2|5950.2|5948.2|1013
1594706700000|2020-07-14 06:05:00|5953.7|5951.7|5954.2|5952.2|5960.2|5958.2|5952.2|5950.2|1288
1594707000000|2020-07-14 06:10:00|5955.2|5953.2|5963.2|5961.2|5967.2|5965.2|5955.2|5953.2|1477
1594707300000|2020-07-14 06:15:00|5962.7|5960.7|5959.2|5957.2|5963.2|5961.2|5958.2|5956.2|522
1594707600000|2020-07-14 06:20:00|5959.7|5957.7|5967.2|5965.2|5967.2|5965.2|5959.7|5957.7|271
1594707900000|2020-07-14 06:25:00|5966.7|5964.7|5963.2|5961.2|5967.2|5965.2|5962.2|5960.2|505
1594708200000|2020-07-14 06:30:00|5964.2|5960.2|5965.3|5961.3|5969.8|5965.8|5964.2|5960.2|0
1594708500000|2020-07-14 06:35:00|5964.9|5960.9|5967|5963|5967.5|5963.5|5964.6|5960.6|0
1594708800000|2020-07-14 06:40:00|5966.8|5962.8|5971.7|5967.7|5972.2|5968.2|5966.6|5962.6|0
1594709100000|2020-07-14 06:45:00|5971.9|5967.9|5968.9|5964.9|5975.1|5971.1|5968.7|5964.7|0
1594709400000|2020-07-14 06:50:00|5969.1|5965.1|5968.4|5964.4|5969.1|5965.1|5966.5|5962.5|0
1594709700000|2020-07-14 06:55:00|5968.5|5964.5|5962.9|5958.9|5969.2|5965.2|5962.8|5958.8|0
1594710000000|2020-07-14 07:00:00|5963.3|5959.3|5962.6|5958.6|5965.3|5961.3|5961.9|5957.9|0
1594710300000|2020-07-14 07:05:00|5962.3|5958.3|5962.4|5958.4|5966.1|5962.1|5961|5957|0
1594710600000|2020-07-14 07:10:00|5966.7|5963.7|5965.7|5962.7|5966.7|5963.7|5959.7|5956.7|469
1594710900000|2020-07-14 07:15:00|5966.2|5963.2|5962.7|5959.7|5967.2|5964.2|5959.7|5956.7|342
1594711200000|2020-07-14 07:20:00|5963.2|5960.2|5964.7|5961.7|5965.7|5962.7|5958.7|5955.7|140
1594711500000|2020-07-14 07:25:00|5964.2|5961.2|5971.2|5968.2|5971.7|5968.7|5962.7|5959.7|123
1594711800000|2020-07-14 07:30:00|5971.7|5968.7|5962.2|5959.2|5971.7|5968.7|5961.2|5958.2|52
1594712100000|2020-07-14 07:35:00|5962.7|5959.7|5957.7|5954.7|5964.2|5961.2|5957.7|5954.7|65
1594712400000|2020-07-14 07:40:00|5958.2|5955.2|5956.2|5953.2|5958.7|5955.7|5948.7|5945.7|154
1594712700000|2020-07-14 07:45:00|5956.7|5953.7|5959.2|5956.2|5960.2|5957.2|5955.2|5952.2|52
1594713000000|2020-07-14 07:50:00|5959.7|5956.7|5956.7|5953.7|5960.7|5957.7|5955.2|5952.2|31
1594713300000|2020-07-14 07:55:00|5957.2|5954.2|5952.7|5949.7|5957.7|5954.7|5952.2|5949.2|151
1594713600000|2020-07-14 08:00:00|5953.2|5950.2|5961.7|5958.7|5962.2|5959.2|5953.2|5950.2|118
1594713900000|2020-07-14 08:05:00|5961.2|5958.2|5969.7|5966.7|5972.7|5969.7|5961.2|5958.2|172
1594714200000|2020-07-14 08:10:00|5969.2|5966.2|5974.7|5971.7|5975.7|5972.7|5969.2|5966.2|75
1594714500000|2020-07-14 08:15:00|5975.2|5972.2|5970.7|5967.7|5977.7|5974.7|5969.7|5966.7|58
1594714800000|2020-07-14 08:20:00|5971.2|5968.2|5975.7|5972.7|5977.2|5974.2|5971.2|5968.2|38
1594715100000|2020-07-14 08:25:00|5976.2|5973.2|5976.2|5973.2|5977.7|5974.7|5972.2|5969.2|50
1594715400000|2020-07-14 08:30:00|5976.7|5973.7|5973.7|5970.7|5978.7|5975.7|5973.7|5970.7|71
1594715700000|2020-07-14 08:35:00|5973.2|5970.2|5976.7|5973.7|5976.7|5973.7|5968.7|5965.7|125
1594716000000|2020-07-14 08:40:00|5977.2|5974.2|5975.7|5972.7|5978.7|5975.7|5975.2|5972.2|31
1594716300000|2020-07-14 08:45:00|5975.2|5972.2|5975.7|5972.7|5978.2|5975.2|5973.7|5970.7|59
1594716600000|2020-07-14 08:50:00|5975.2|5972.2|5970.2|5967.2|5976.2|5973.2|5969.2|5966.2|36
1594716900000|2020-07-14 08:55:00|5970.7|5967.7|5972.2|5969.2|5974.7|5971.7|5970.2|5967.2|33
1594717200000|2020-07-14 09:00:00|5972.7|5969.7|5970.2|5967.2|5976.7|5973.7|5969.7|5966.7|61
1594717500000|2020-07-14 09:05:00|5969.7|5966.7|5969.2|5966.2|5972.7|5969.7|5968.2|5965.2|39
1594717800000|2020-07-14 09:10:00|5968.7|5965.7|5970.2|5967.2|5971.7|5968.7|5964.2|5961.2|34
1594718100000|2020-07-14 09:15:00|5969.7|5966.7|5977.7|5974.7|5977.7|5974.7|5968.2|5965.2|37
1594718400000|2020-07-14 09:20:00|5977.2|5974.2|5978.7|5975.7|5978.7|5975.7|5975.7|5972.7|69
1594718700000|2020-07-14 09:25:00|5979.2|5976.2|5982.2|5979.2|5983.7|5980.7|5977.2|5974.2|33
1594719000000|2020-07-14 09:30:00|5982.7|5979.7|5975.7|5972.7|5983.2|5980.2|5975.7|5972.7|12
1594719300000|2020-07-14 09:35:00|5976.2|5973.2|5977.2|5974.2|5978.7|5975.7|5975.7|5972.7|27
1594719600000|2020-07-14 09:40:00|5976.7|5973.7|5974.2|5971.2|5977.7|5974.7|5973.2|5970.2|18
1594719900000|2020-07-14 09:45:00|5973.7|5970.7|5973.7|5970.7|5977.2|5974.2|5973.2|5970.2|29
1594720200000|2020-07-14 09:50:00|5974.2|5971.2|5971.2|5968.2|5974.7|5971.7|5969.7|5966.7|28
1594720500000|2020-07-14 09:55:00|5971.7|5968.7|5974.7|5971.7|5975.7|5972.7|5970.2|5967.2|22
1594720800000|2020-07-14 10:00:00|5975.2|5972.2|5975.7|5972.7|5978.2|5975.2|5972.2|5969.2|43
1594721100000|2020-07-14 10:05:00|5976.2|5973.2|5977.2|5974.2|5978.7|5975.7|5974.7|5971.7|32
1594721400000|2020-07-14 10:10:00|5976.7|5973.7|5974.2|5971.2|5977.7|5974.7|5974.2|5971.2|28
1594721700000|2020-07-14 10:15:00|5974.7|5971.7|5970.7|5967.7|5975.7|5972.7|5967.7|5964.7|37
1594722000000|2020-07-14 10:20:00|5971.2|5968.2|5973.7|5970.7|5974.7|5971.7|5970.7|5967.7|24
1594722300000|2020-07-14 10:25:00|5973.2|5970.2|5971.2|5968.2|5973.7|5970.7|5970.7|5967.7|27
1594722600000|2020-07-14 10:30:00|5971.7|5968.7|5967.7|5964.7|5972.7|5969.7|5966.7|5963.7|35
1594722900000|2020-07-14 10:35:00|5967.2|5964.2|5970.7|5967.7|5972.2|5969.2|5965.7|5962.7|41
1594723200000|2020-07-14 10:40:00|5971.2|5968.2|5971.7|5968.7|5974.7|5971.7|5970.2|5967.2|50
1594723500000|2020-07-14 10:45:00|5972.2|5969.2|5972.2|5969.2|5972.2|5969.2|5968.7|5965.7|18
1594723800000|2020-07-14 10:50:00|5971.7|5968.7|5972.7|5969.7|5974.7|5971.7|5970.2|5967.2|25
1594724100000|2020-07-14 10:55:00|5972.2|5969.2|5975.7|5972.7|5975.7|5972.7|5970.7|5967.7|9
1594724400000|2020-07-14 11:00:00|5976.2|5973.2|5977.2|5974.2|5977.7|5974.7|5974.7|5971.7|20
1594724700000|2020-07-14 11:05:00|5977.7|5974.7|5974.2|5971.2|5978.2|5975.2|5973.7|5970.7|28
1594725000000|2020-07-14 11:10:00|5973.7|5970.7|5969.2|5966.2|5973.7|5970.7|5966.7|5963.7|64
1594725300000|2020-07-14 11:15:00|5969.7|5966.7|5970.7|5967.7|5970.7|5967.7|5966.7|5963.7|23
1594725600000|2020-07-14 11:20:00|5970.2|5967.2|5974.2|5971.2|5974.2|5971.2|5969.7|5966.7|29
1594725900000|2020-07-14 11:25:00|5973.7|5970.7|5977.2|5974.2|5978.2|5975.2|5973.7|5970.7|25
1594726200000|2020-07-14 11:30:00|5977.7|5974.7|5976.7|5973.7|5977.7|5974.7|5973.7|5970.7|19
1594726500000|2020-07-14 11:35:00|5976.2|5973.2|5974.7|5971.7|5977.7|5974.7|5974.2|5971.2|9
1594726800000|2020-07-14 11:40:00|5975.2|5972.2|5977.7|5974.7|5980.2|5977.2|5975.2|5972.2|5
1594727100000|2020-07-14 11:45:00|5978.2|5975.2|5974.2|5971.2|5978.2|5975.2|5971.7|5968.7|31
1594727400000|2020-07-14 11:50:00|5973.7|5970.7|5982.7|5979.7|5983.2|5980.2|5973.7|5970.7|10
1594727700000|2020-07-14 11:55:00|5983.2|5980.2|5978.2|5975.2|5983.2|5980.2|5977.7|5974.7|25
1594728000000|2020-07-14 12:00:00|5978.7|5975.7|5981.2|5978.2|5981.2|5978.2|5976.2|5973.2|19
1594728300000|2020-07-14 12:05:00|5981.7|5978.7|5981.2|5978.2|5983.2|5980.2|5980.7|5977.7|12
1594728600000|2020-07-14 12:10:00|5981.7|5978.7|5979.7|5976.7|5983.2|5980.2|5979.7|5976.7|7
1594728900000|2020-07-14 12:15:00|5980.2|5977.2|5977.7|5974.7|5981.2|5978.2|5976.2|5973.2|18
1594729200000|2020-07-14 12:20:00|5978.7|5975.7|5974.7|5971.7|5980.2|5977.2|5973.2|5970.2|18
1594729500000|2020-07-14 12:25:00|5974.2|5971.2|5973.7|5970.7|5974.7|5971.7|5972.2|5969.2|10
1594729800000|2020-07-14 12:30:00|5974.2|5971.2|5964.7|5961.7|5974.2|5971.2|5964.7|5961.7|159
1594730100000|2020-07-14 12:35:00|5964.2|5961.2|5959.7|5956.7|5967.7|5964.7|5959.7|5956.7|54
1594730400000|2020-07-14 12:40:00|5958.7|5955.7|5966.2|5963.2|5966.2|5963.2|5958.7|5955.7|33
1594730700000|2020-07-14 12:45:00|5965.7|5962.7|5965.2|5962.2|5969.7|5966.7|5964.2|5961.2|42
1594731000000|2020-07-14 12:50:00|5965.7|5962.7|5961.7|5958.7|5968.2|5965.2|5961.2|5958.2|39
1594731300000|2020-07-14 12:55:00|5962.2|5959.2|5950.7|5947.7|5962.2|5959.2|5948.7|5945.7|133
1594731600000|2020-07-14 13:00:00|5950.2|5947.2|5954.7|5951.7|5957.2|5954.2|5948.7|5945.7|54
1594731900000|2020-07-14 13:05:00|5954.2|5951.2|5950.2|5947.2|5954.2|5951.2|5948.2|5945.2|68
1594732200000|2020-07-14 13:10:00|5949.7|5946.7|5949.2|5946.2|5951.7|5948.7|5946.7|5943.7|44
1594732500000|2020-07-14 13:15:00|5948.7|5945.7|5949.7|5946.7|5951.2|5948.2|5946.7|5943.7|72
1594732800000|2020-07-14 13:20:00|5949.2|5946.2|5952.2|5949.2|5955.7|5952.7|5948.7|5945.7|42
1594733100000|2020-07-14 13:25:00|5951.7|5948.7|5949.7|5946.7|5952.2|5949.2|5948.2|5945.2|30
1594733400000|2020-07-14 13:30:00|5950.2|5947.2|5957.2|5954.2|5961.7|5958.7|5943.2|5940.2|282
1594733700000|2020-07-14 13:35:00|5956.7|5953.7|5962.7|5959.7|5963.2|5960.2|5948.7|5945.7|185
1594734000000|2020-07-14 13:40:00|5962.2|5959.2|5967.2|5964.2|5970.7|5967.7|5957.7|5954.7|115
1594734300000|2020-07-14 13:45:00|5967.7|5964.7|5955.2|5952.2|5968.2|5965.2|5955.2|5952.2|96
1594734600000|2020-07-14 13:50:00|5956.2|5953.2|5946.2|5943.2|5957.7|5954.7|5936.7|5933.7|273
1594734900000|2020-07-14 13:55:00|5945.7|5942.7|5961.2|5958.2|5962.2|5959.2|5940.7|5937.7|166
1594735200000|2020-07-14 14:00:00|5960.7|5957.7|5952.2|5949.2|5963.2|5960.2|5951.7|5948.7|69
1594735500000|2020-07-14 14:05:00|5952.7|5949.7|5946.2|5943.2|5956.2|5953.2|5945.7|5942.7|67
1594735800000|2020-07-14 14:10:00|5945.7|5942.7|5942.2|5939.2|5953.2|5950.2|5939.2|5936.2|154
1594736100000|2020-07-14 14:15:00|5941.7|5938.7|5944.7|5941.7|5951.2|5948.2|5941.2|5938.2|214
1594736400000|2020-07-14 14:20:00|5945.2|5942.2|5953.2|5950.2|5958.7|5955.7|5940.7|5937.7|118
1594736700000|2020-07-14 14:25:00|5953.7|5950.7|5963.2|5960.2|5963.2|5960.2|5950.7|5947.7|106
1594737000000|2020-07-14 14:30:00|5962.7|5959.7|5970.7|5967.7|5974.2|5971.2|5962.7|5959.7|149
1594737300000|2020-07-14 14:35:00|5970.2|5967.2|5963.2|5960.2|5971.7|5968.7|5961.7|5958.7|84
1594737600000|2020-07-14 14:40:00|5963.7|5960.7|5970.7|5967.7|5973.2|5970.2|5963.7|5960.7|70
1594737900000|2020-07-14 14:45:00|5971.2|5968.2|5971.7|5968.7|5974.7|5971.7|5966.2|5963.2|88
1594738200000|2020-07-14 14:50:00|5971.2|5968.2|5978.2|5975.2|5979.2|5976.2|5968.2|5965.2|78
1594738500000|2020-07-14 14:55:00|5978.7|5975.7|5964.7|5961.7|5978.7|5975.7|5964.2|5961.2|46
1594738800000|2020-07-14 15:00:00|5965.2|5962.2|5970.2|5967.2|5978.2|5975.2|5961.2|5958.2|63
1594739100000|2020-07-14 15:05:00|5969.7|5966.7|5970.7|5967.7|5975.7|5972.7|5962.2|5959.2|104
1594739400000|2020-07-14 15:10:00|5971.2|5968.2|5966.2|5963.2|5976.2|5973.2|5963.7|5960.7|189
1594739700000|2020-07-14 15:15:00|5966.7|5963.7|5972.2|5969.2|5973.2|5970.2|5961.2|5958.2|38
1594740000000|2020-07-14 15:20:00|5971.7|5968.7|5972.7|5969.7|5976.2|5973.2|5969.7|5966.7|28
1594740300000|2020-07-14 15:25:00|5973.2|5970.2|5968.7|5965.7|5975.7|5972.7|5968.7|5965.7|61
1594740600000|2020-07-14 15:30:00|5968.2|5965.2|5979.2|5976.2|5981.7|5978.7|5967.2|5964.2|70
1594740900000|2020-07-14 15:35:00|5979.7|5976.7|5978.7|5975.7|5985.2|5982.2|5978.2|5975.2|84
1594741200000|2020-07-14 15:40:00|5978.2|5975.2|5985.2|5982.2|5986.7|5983.7|5977.2|5974.2|82
1594741500000|2020-07-14 15:45:00|5985.7|5982.7|5981.2|5978.2|5988.7|5985.7|5980.7|5977.7|50
1594741800000|2020-07-14 15:50:00|5981.7|5978.7|5978.2|5975.2|5983.7|5980.7|5978.2|5975.2|25
1594742100000|2020-07-14 15:55:00|5978.7|5975.7|5980.7|5977.7|5981.2|5978.2|5977.2|5974.2|13
1594742400000|2020-07-14 16:00:00|5980.2|5977.2|5982.2|5979.2|5983.2|5980.2|5979.2|5976.2|29
1594742700000|2020-07-14 16:05:00|5981.7|5978.7|5977.2|5974.2|5982.2|5979.2|5974.2|5971.2|49
1594743000000|2020-07-14 16:10:00|5977.7|5974.7|5979.2|5976.2|5979.7|5976.7|5976.7|5973.7|36
1594743300000|2020-07-14 16:15:00|5978.7|5975.7|5984.7|5981.7|5986.2|5983.2|5977.2|5974.2|33
1594743600000|2020-07-14 16:20:00|5984.2|5981.2|5985.7|5982.7|5989.2|5986.2|5983.7|5980.7|19
1594743900000|2020-07-14 16:25:00|5986.2|5983.2|5980.2|5977.2|5986.7|5983.7|5979.2|5976.2|29
1594744200000|2020-07-14 16:30:00|5980.7|5977.7|5979.2|5976.2|5982.2|5979.2|5978.2|5975.2|12
1594744500000|2020-07-14 16:35:00|5979.7|5976.7|5980.2|5977.2|5982.2|5979.2|5979.2|5976.2|1
1594744800000|2020-07-14 16:40:00|5980.7|5977.7|5977.2|5974.2|5982.7|5979.7|5977.2|5974.2|35
1594745100000|2020-07-14 16:45:00|5977.7|5974.7|5982.2|5979.2|5983.7|5980.7|5977.7|5974.7|9
1594745400000|2020-07-14 16:50:00|5982.7|5979.7|5977.2|5974.2|5983.2|5980.2|5977.2|5974.2|29
1594745700000|2020-07-14 16:55:00|5977.7|5974.7|5974.7|5971.7|5978.2|5975.2|5973.2|5970.2|13
1594746000000|2020-07-14 17:00:00|5975.2|5972.2|5969.2|5966.2|5975.7|5972.7|5967.7|5964.7|33
1594746300000|2020-07-14 17:05:00|5968.7|5965.7|5966.2|5963.2|5971.2|5968.2|5964.7|5961.7|11
1594746600000|2020-07-14 17:10:00|5965.7|5962.7|5970.2|5967.2|5970.7|5967.7|5964.7|5961.7|14
1594746900000|2020-07-14 17:15:00|5970.7|5967.7|5970.2|5967.2|5971.7|5968.7|5969.2|5966.2|9
1594747200000|2020-07-14 17:20:00|5969.7|5966.7|5974.2|5971.2|5975.7|5972.7|5969.7|5966.7|13
1594747500000|2020-07-14 17:25:00|5974.7|5971.7|5973.7|5970.7|5975.7|5972.7|5973.2|5970.2|10
1594747800000|2020-07-14 17:30:00|5974.2|5971.2|5978.2|5975.2|5979.2|5976.2|5973.2|5970.2|11
1594748100000|2020-07-14 17:35:00|5978.7|5975.7|5982.2|5979.2|5982.7|5979.7|5977.2|5974.2|18
1594748400000|2020-07-14 17:40:00|5981.7|5978.7|5984.2|5981.2|5985.2|5982.2|5981.7|5978.7|10
1594748700000|2020-07-14 17:45:00|5983.7|5980.7|5984.7|5981.7|5986.2|5983.2|5982.7|5979.7|15
1594749000000|2020-07-14 17:50:00|5984.2|5981.2|5988.2|5985.2|5989.7|5986.7|5983.7|5980.7|37
1594749300000|2020-07-14 17:55:00|5988.7|5985.7|5983.7|5980.7|5989.2|5986.2|5974.2|5971.2|150
1594749600000|2020-07-14 18:00:00|5984.2|5981.2|5989.7|5986.7|5993.2|5990.2|5980.7|5977.7|59
1594749900000|2020-07-14 18:05:00|5990.2|5987.2|5987.2|5984.2|5990.2|5987.2|5984.2|5981.2|10
1594750200000|2020-07-14 18:10:00|5987.7|5984.7|5988.2|5985.2|5989.7|5986.7|5984.7|5981.7|10
1594750500000|2020-07-14 18:15:00|5988.7|5985.7|5992.2|5989.2|5994.7|5991.7|5987.2|5984.2|23
1594750800000|2020-07-14 18:20:00|5991.7|5988.7|5993.7|5990.7|5995.2|5992.2|5990.7|5987.7|38
1594751100000|2020-07-14 18:25:00|5994.2|5991.2|5989.2|5986.2|5994.2|5991.2|5989.2|5986.2|60
1594751400000|2020-07-14 18:30:00|5989.7|5986.7|5985.7|5982.7|5991.7|5988.7|5985.2|5982.2|97
1594751700000|2020-07-14 18:35:00|5986.2|5983.2|5982.7|5979.7|5989.2|5986.2|5981.2|5978.2|76
1594752000000|2020-07-14 18:40:00|5983.2|5980.2|5983.2|5980.2|5985.2|5982.2|5981.7|5978.7|43
1594752300000|2020-07-14 18:45:00|5982.7|5979.7|5978.7|5975.7|5986.2|5983.2|5978.2|5975.2|73
1594752600000|2020-07-14 18:50:00|5978.2|5975.2|5985.2|5982.2|5985.7|5982.7|5977.2|5974.2|74
1594752900000|2020-07-14 18:55:00|5984.7|5981.7|5990.2|5987.2|5990.2|5987.2|5980.7|5977.7|105
1594753200000|2020-07-14 19:00:00|5990.7|5987.7|5982.2|5979.2|5992.2|5989.2|5981.2|5978.2|102
1594753500000|2020-07-14 19:05:00|5982.7|5979.7|5981.2|5978.2|5983.2|5980.2|5979.2|5976.2|94
1594753800000|2020-07-14 19:10:00|5981.7|5978.7|5978.2|5975.2|5985.2|5982.2|5977.2|5974.2|78
1594754100000|2020-07-14 19:15:00|5977.7|5974.7|5977.2|5974.2|5979.7|5976.7|5973.2|5970.2|90
1594754400000|2020-07-14 19:20:00|5977.7|5974.7|5988.7|5985.7|5988.7|5985.7|5977.7|5974.7|82
1594754700000|2020-07-14 19:25:00|5987.7|5984.7|5990.2|5987.2|5990.7|5987.7|5985.7|5982.7|100
1594755000000|2020-07-14 19:30:00|5990.7|5987.7|5988.7|5985.7|5992.2|5989.2|5987.7|5984.7|70
1594755300000|2020-07-14 19:35:00|5987.2|5984.2|5995.2|5992.2|5996.7|5993.7|5987.2|5984.2|144
1594755600000|2020-07-14 19:40:00|5994.7|5991.7|5995.7|5992.7|5999.7|5996.7|5994.7|5991.7|75
1594755900000|2020-07-14 19:45:00|5996.2|5993.2|6000.7|5997.7|6000.7|5997.7|5995.2|5992.2|106
1594756200000|2020-07-14 19:50:00|6001.2|5998.2|6007.2|6004.2|6011.2|6008.2|6001.2|5998.2|157
1594756500000|2020-07-14 19:55:00|6007.7|6004.7|5997.7|5994.7|6007.7|6004.7|5995.7|5992.7|374
1594756800000|2020-07-14 20:00:00|5996.7|5993.7|5994.2|5991.2|5997.7|5994.7|5992.7|5989.7|90
1594757100000|2020-07-14 20:05:00|5994.7|5991.7|5998.2|5995.2|5998.2|5995.2|5992.7|5989.7|53
1594757400000|2020-07-14 20:10:00|5998.7|5995.7|5993.2|5990.2|5998.7|5995.7|5991.7|5988.7|23
1594757700000|2020-07-14 20:15:00|5992.7|5989.7|5993.2|5990.2|5993.7|5990.7|5990.7|5987.7|103
1594758000000|2020-07-14 20:20:00|5993.7|5990.7|5995.7|5992.7|5995.7|5992.7|5993.7|5990.7|10
1594758300000|2020-07-14 20:25:00|5995.2|5992.2|5993.7|5990.7|5995.2|5992.2|5993.7|5990.7|16
1594758600000|2020-07-14 20:30:00|5994.2|5991.2|5995.2|5992.2|5996.2|5993.2|5992.7|5989.7|25
1594758900000|2020-07-14 20:35:00|5994.7|5991.7|5993.2|5990.2|5995.2|5992.2|5991.7|5988.7|18
1594759200000|2020-07-14 20:40:00|5993.7|5990.7|5996.7|5993.7|5996.7|5993.7|5993.7|5990.7|15
1594759500000|2020-07-14 20:45:00|5997.2|5994.2|5993.7|5990.7|5998.2|5995.2|5993.7|5990.7|59
1594759800000|2020-07-14 20:50:00|5994.2|5991.2|5994.7|5991.7|5995.2|5992.2|5993.2|5990.2|17
1594760100000|2020-07-14 20:55:00|5993.7|5990.7|5993.7|5990.7|5995.2|5992.2|5993.2|5990.2|13
1594760400000|2020-07-14 21:00:00|5995.7|5991.7|6009.8|6005.8|6012.5|6008.5|5995.7|5991.7|0
1594760700000|2020-07-14 21:05:00|6010.1|6006.1|6028|6024|6036|6032|6010.1|6006.1|0
1594761000000|2020-07-14 21:10:00|6029.3|6025.3|6014.6|6010.6|6029.9|6025.9|6013.2|6009.2|0
1594761300000|2020-07-14 21:15:00|6014.3|6010.3|6021.9|6017.9|6024.5|6020.5|6014.3|6010.3|0
1594761600000|2020-07-14 21:20:00|6021.6|6017.6|6022.3|6018.3|6029.2|6025.2|6021.6|6017.6|0
1594761900000|2020-07-14 21:25:00|6022.9|6018.9|6012.2|6008.2|6022.9|6018.9|6009.7|6005.7|0
1594762200000|2020-07-14 21:30:00|6012.4|6008.4|6014.6|6010.6|6014.9|6010.9|6009.6|6005.6|0
1594762500000|2020-07-14 21:35:00|6014.9|6010.9|6018|6014|6019.9|6015.9|6014.9|6010.9|0
1594762800000|2020-07-14 21:40:00|6017.6|6013.6|6015.8|6011.8|6017.6|6013.6|6013.1|6009.1|0
1594763100000|2020-07-14 21:45:00|6015.7|6011.7|6013.8|6009.8|6018.4|6014.4|6013.8|6009.8|0
1594763400000|2020-07-14 21:50:00|6013.6|6009.6|6013.5|6009.5|6015.4|6011.4|6011.8|6007.8|0
1594763700000|2020-07-14 21:55:00|6013.3|6009.3|6010.3|6006.3|6015.3|6011.3|6009.5|6005.5|0
1594764000000|2020-07-14 22:00:00|6020.8|6016.8|6026.8|6022.8|6031.8|6027.8|6017.8|6013.8|0
1594764300000|2020-07-14 22:05:00|6027.3|6023.3|6024.6|6020.6|6030.4|6026.4|6019.5|6015.5|0
1594764600000|2020-07-14 22:10:00|6024.1|6020.1|6028.8|6024.8|6029.7|6025.7|6024.1|6020.1|0
1594764900000|2020-07-14 22:15:00|6029.2|6025.2|6022|6018|6032.2|6028.2|6020.7|6016.7|0
1594765200000|2020-07-14 22:20:00|6021.5|6017.5|6024.9|6020.9|6024.9|6020.9|6021.3|6017.3|0
1594765500000|2020-07-14 22:25:00|6025.3|6021.3|6022.4|6018.4|6027.7|6023.7|6022.3|6018.3|0
1594765800000|2020-07-14 22:30:00|6022.8|6018.8|6019|6015|6023.6|6019.6|6014.5|6010.5|0
1594766100000|2020-07-14 22:35:00|6018.8|6014.8|6020.9|6016.9|6020.9|6016.9|6018|6014|0
1594766400000|2020-07-14 22:40:00|6020|6016|6023.9|6019.9|6024.7|6020.7|6019.6|6015.6|0
1594766700000|2020-07-14 22:45:00|6023.5|6019.5|6020.7|6016.7|6026.2|6022.2|6020.4|6016.4|0
1594767000000|2020-07-14 22:50:00|6021.1|6017.1|6022.8|6018.8|6022.9|6018.9|6019.8|6015.8|0
1594767300000|2020-07-14 22:55:00|6023.3|6019.3|6021.5|6017.5|6023.9|6019.9|6020.7|6016.7|0
1594767600000|2020-07-14 23:00:00|6022.8|6018.8|6021.9|6017.9|6024.1|6020.1|6021.6|6017.6|0
1594767900000|2020-07-14 23:05:00|6022.3|6018.3|6017.7|6013.7|6022.4|6018.4|6016.9|6012.9|0
1594768200000|2020-07-14 23:10:00|6017.9|6013.9|6016.3|6012.3|6018.7|6014.7|6016.3|6012.3|0
1594768500000|2020-07-14 23:15:00|6016.7|6012.7|6017.4|6013.4|6018.8|6014.8|6016.7|6012.7|0
1594768800000|2020-07-14 23:20:00|6017|6013|6016.7|6012.7|6017.9|6013.9|6016.1|6012.1|0
1594769100000|2020-07-14 23:25:00|6017.1|6013.1|6013.2|6009.2|6017.3|6013.3|6013|6009|0
1594769400000|2020-07-14 23:30:00|6013.4|6009.4|6023.1|6019.1|6024.4|6020.4|6013.4|6009.4|0
1594769700000|2020-07-14 23:35:00|6023.6|6019.6|6019.4|6015.4|6024.3|6020.3|6017.3|6013.3|0
1594770000000|2020-07-14 23:40:00|6019.8|6015.8|6016.2|6012.2|6019.8|6015.8|6014.9|6010.9|0
1594770300000|2020-07-14 23:45:00|6016.6|6012.6|6012.5|6008.5|6016.6|6012.6|6011.2|6007.2|0
1594770600000|2020-07-14 23:50:00|6010.2|6008.2|6021.2|6019.2|6026.2|6024.2|6010.2|6008.2|682
1594770900000|2020-07-14 23:55:00|6020.7|6018.7|6026.2|6024.2|6030.2|6028.2|6020.7|6018.7|296
1594771200000|2020-07-15 00:00:00|6026.7|6024.7|6028.7|6027.7|6030.2|6029.2|6020.7|6019.7|821
1594771500000|2020-07-15 00:05:00|6028.2|6027.2|6033.7|6032.7|6034.7|6033.7|6024.7|6023.7|530
1594771800000|2020-07-15 00:10:00|6033.2|6032.2|6036.7|6035.7|6039.7|6038.7|6033.2|6032.2|712
1594772100000|2020-07-15 00:15:00|6037.2|6036.2|6027.7|6026.7|6038.7|6037.7|6027.7|6026.7|801
1594772400000|2020-07-15 00:20:00|6026.7|6025.7|6025.2|6024.2|6030.7|6029.7|6023.7|6022.7|423
1594772700000|2020-07-15 00:25:00|6025.7|6024.7|6026.7|6025.7|6028.7|6027.7|6020.2|6019.2|568
1594773000000|2020-07-15 00:30:00|6027.2|6026.2|6037.7|6036.7|6038.7|6037.7|6026.7|6025.7|506
1594773300000|2020-07-15 00:35:00|6038.7|6037.7|6035.7|6034.7|6038.7|6037.7|6031.2|6030.2|400
1594773600000|2020-07-15 00:40:00|6035.2|6034.2|6034.7|6033.7|6037.2|6036.2|6032.7|6031.7|361
1594773900000|2020-07-15 00:45:00|6035.7|6034.7|6046.7|6045.7|6046.7|6045.7|6034.7|6033.7|663
1594774200000|2020-07-15 00:50:00|6046.2|6045.2|6042.2|6041.2|6048.7|6047.7|6041.7|6040.7|406
1594774500000|2020-07-15 00:55:00|6042.7|6041.7|6042.7|6041.7|6046.7|6045.7|6040.2|6039.2|408
1594774800000|2020-07-15 01:00:00|6041.7|6040.7|6032.7|6031.7|6042.7|6041.7|6032.7|6031.7|376
1594775100000|2020-07-15 01:05:00|6031.7|6030.7|6029.7|6028.7|6033.7|6032.7|6027.7|6026.7|411
1594775400000|2020-07-15 01:10:00|6029.2|6028.2|6030.7|6029.7|6037.7|6036.7|6027.7|6026.7|474
1594775700000|2020-07-15 01:15:00|6030.2|6029.2|6030.7|6029.7|6033.7|6032.7|6029.7|6028.7|149
1594776000000|2020-07-15 01:20:00|6030.2|6029.2|6022.7|6021.7|6032.7|6031.7|6021.7|6020.7|260
1594776300000|2020-07-15 01:25:00|6022.2|6021.2|6029.2|6028.2|6029.7|6028.7|6021.7|6020.7|315
1594776600000|2020-07-15 01:30:00|6028.7|6027.7|6023.7|6022.7|6033.7|6032.7|6023.7|6022.7|528
1594776900000|2020-07-15 01:35:00|6022.7|6021.7|6023.7|6022.7|6026.7|6025.7|6019.7|6018.7|190
1594777200000|2020-07-15 01:40:00|6023.2|6022.2|6032.2|6031.2|6033.2|6032.2|6022.7|6021.7|410
1594777500000|2020-07-15 01:45:00|6031.7|6030.7|6031.2|6030.2|6034.7|6033.7|6029.7|6028.7|179
1594777800000|2020-07-15 01:50:00|6030.7|6029.7|6034.2|6033.2|6036.7|6035.7|6028.7|6027.7|264
1594778100000|2020-07-15 01:55:00|6033.7|6032.7|6040.7|6039.7|6041.7|6040.7|6033.7|6032.7|202
1594778400000|2020-07-15 02:00:00|6041.2|6040.2|6036.2|6035.2|6043.7|6042.7|6035.7|6034.7|391
1594778700000|2020-07-15 02:05:00|6035.7|6034.7|6034.2|6033.2|6039.7|6038.7|6033.2|6032.2|170
1594779000000|2020-07-15 02:10:00|6033.7|6032.7|6041.7|6040.7|6043.2|6042.2|6030.7|6029.7|588
1594779300000|2020-07-15 02:15:00|6042.2|6041.2|6044.7|6043.7|6045.7|6044.7|6041.7|6040.7|167
1594779600000|2020-07-15 02:20:00|6045.2|6044.2|6045.2|6044.2|6048.7|6047.7|6044.2|6043.2|192
1594779900000|2020-07-15 02:25:00|6045.7|6044.7|6045.7|6044.7|6047.7|6046.7|6043.7|6042.7|121
1594780200000|2020-07-15 02:30:00|6045.2|6044.2|6043.7|6042.7|6048.7|6047.7|6042.7|6041.7|122
1594780500000|2020-07-15 02:35:00|6044.2|6043.2|6035.2|6034.2|6044.7|6043.7|6034.7|6033.7|352
1594780800000|2020-07-15 02:40:00|6034.7|6033.7|6032.7|6031.7|6035.7|6034.7|6031.2|6030.2|138
1594781100000|2020-07-15 02:45:00|6032.2|6031.2|6034.2|6033.2|6034.7|6033.7|6030.7|6029.7|157
1594781400000|2020-07-15 02:50:00|6033.7|6032.7|6034.7|6033.7|6037.7|6036.7|6031.7|6030.7|144
1594781700000|2020-07-15 02:55:00|6034.2|6033.2|6031.7|6030.7|6037.7|6036.7|6031.2|6030.2|241
1594782000000|2020-07-15 03:00:00|6030.7|6029.7|6028.2|6027.2|6032.7|6031.7|6027.7|6026.7|218
1594782300000|2020-07-15 03:05:00|6028.7|6027.7|6024.2|6023.2|6028.7|6027.7|6021.7|6020.7|356
1594782600000|2020-07-15 03:10:00|6023.7|6022.7|6023.7|6022.7|6027.7|6026.7|6022.2|6021.2|327
1594782900000|2020-07-15 03:15:00|6023.2|6022.2|6018.7|6017.7|6023.7|6022.7|6018.7|6017.7|157
1594783200000|2020-07-15 03:20:00|6017.7|6016.7|6029.7|6028.7|6030.2|6029.2|6015.2|6014.2|727
1594783500000|2020-07-15 03:25:00|6030.2|6029.2|6032.7|6031.7|6032.7|6031.7|6029.7|6028.7|133
1594783800000|2020-07-15 03:30:00|6031.7|6030.7|6028.7|6027.7|6032.2|6031.2|6022.2|6021.2|164
1594784100000|2020-07-15 03:35:00|6028.2|6027.2|6032.2|6031.2|6033.7|6032.7|6027.7|6026.7|128
1594784400000|2020-07-15 03:40:00|6031.7|6030.7|6026.7|6025.7|6032.7|6031.7|6025.7|6024.7|99
1594784700000|2020-07-15 03:45:00|6026.2|6025.2|6032.7|6031.7|6032.7|6031.7|6024.7|6023.7|144
1594785000000|2020-07-15 03:50:00|6032.2|6031.2|6034.7|6033.7|6035.7|6034.7|6030.7|6029.7|101
1594785300000|2020-07-15 03:55:00|6034.2|6033.2|6032.7|6031.7|6034.2|6033.2|6030.2|6029.2|149
1594785600000|2020-07-15 04:00:00|6031.7|6030.7|6040.7|6039.7|6040.7|6039.7|6031.2|6030.2|254
1594785900000|2020-07-15 04:05:00|6040.2|6039.2|6038.7|6037.7|6040.7|6039.7|6037.7|6036.7|259
1594786200000|2020-07-15 04:10:00|6037.7|6036.7|6039.7|6038.7|6039.7|6038.7|6033.2|6032.2|242
1594786500000|2020-07-15 04:15:00|6039.2|6038.2|6043.7|6042.7|6045.7|6044.7|6039.2|6038.2|334
1594786800000|2020-07-15 04:20:00|6044.2|6043.2|6049.2|6048.2|6051.7|6050.7|6044.2|6043.2|425
1594787100000|2020-07-15 04:25:00|6048.7|6047.7|6052.7|6051.7|6052.7|6051.7|6048.7|6047.7|363
1594787400000|2020-07-15 04:30:00|6053.2|6052.2|6048.7|6047.7|6057.7|6056.7|6048.2|6047.2|637
1594787700000|2020-07-15 04:35:00|6049.7|6048.7|6054.7|6053.7|6054.7|6053.7|6047.7|6046.7|269
1594788000000|2020-07-15 04:40:00|6056.2|6055.2|6057.7|6056.7|6058.7|6057.7|6054.7|6053.7|206
1594788300000|2020-07-15 04:45:00|6058.7|6057.7|6063.7|6062.7|6066.7|6065.7|6058.7|6057.7|520
1594788600000|2020-07-15 04:50:00|6064.2|6063.2|6065.7|6064.7|6065.7|6064.7|6063.2|6062.2|245
1594788900000|2020-07-15 04:55:00|6066.2|6065.2|6066.7|6065.7|6069.7|6068.7|6064.2|6063.2|290
1594789200000|2020-07-15 05:00:00|6065.7|6064.7|6060.7|6059.7|6066.7|6065.7|6054.7|6053.7|387
1594789500000|2020-07-15 05:05:00|6061.2|6060.2|6063.7|6062.7|6063.7|6062.7|6059.7|6058.7|290
1594789800000|2020-07-15 05:10:00|6064.7|6063.7|6065.2|6064.2|6067.2|6066.2|6061.2|6060.2|279
1594790100000|2020-07-15 05:15:00|6064.7|6063.7|6069.7|6068.7|6069.7|6068.7|6064.7|6063.7|330
1594790400000|2020-07-15 05:20:00|6069.2|6068.2|6058.2|6057.2|6070.7|6069.7|6056.7|6055.7|408
1594790700000|2020-07-15 05:25:00|6057.7|6056.7|6055.7|6054.7|6060.7|6059.7|6053.7|6052.7|313
1594791000000|2020-07-15 05:30:00|6056.2|6055.2|6061.7|6060.7|6061.7|6060.7|6053.2|6052.2|456
1594791300000|2020-07-15 05:35:00|6061.2|6060.2|6064.7|6063.7|6069.7|6068.7|6059.7|6058.7|489
1594791600000|2020-07-15 05:40:00|6064.2|6063.2|6060.7|6059.7|6064.7|6063.7|6059.7|6058.7|356
1594791900000|2020-07-15 05:45:00|6061.7|6060.7|6068.7|6067.7|6069.7|6068.7|6060.7|6059.7|464
1594792200000|2020-07-15 05:50:00|6067.7|6066.7|6063.7|6062.7|6067.7|6066.7|6057.7|6056.7|429
1594792500000|2020-07-15 05:55:00|6063.2|6062.2|6065.7|6064.7|6067.7|6066.7|6061.7|6060.7|563
1594792800000|2020-07-15 06:00:00|6066.2|6064.2|6081.2|6079.2|6081.2|6079.2|6065.2|6063.2|1321
1594793100000|2020-07-15 06:05:00|6080.7|6078.7|6074.2|6072.2|6081.2|6079.2|6069.7|6067.7|2229
1594793400000|2020-07-15 06:10:00|6072.7|6070.7|6077.2|6075.2|6080.2|6078.2|6070.2|6068.2|1301
1594793700000|2020-07-15 06:15:00|6078.2|6076.2|6076.2|6074.2|6079.2|6077.2|6076.2|6074.2|542
1594794000000|2020-07-15 06:20:00|6076.7|6074.7|6075.7|6073.7|6077.2|6075.2|6074.2|6072.2|396
1594794300000|2020-07-15 06:25:00|6076.2|6074.2|6082.7|6080.7|6083.2|6081.2|6072.2|6070.2|1053
1594794600000|2020-07-15 06:30:00|6082.3|6078.3|6078.5|6074.5|6082.3|6078.3|6078.1|6074.1|7
1594794900000|2020-07-15 06:35:00|6078.1|6074.1|6077.1|6073.1|6078.7|6074.7|6077.1|6073.1|0
1594795200000|2020-07-15 06:40:00|6076.4|6072.4|6076.8|6072.8|6078.5|6074.5|6076|6072|0
1594795500000|2020-07-15 06:45:00|6076.4|6072.4|6074.1|6070.1|6076.4|6072.4|6072.7|6068.7|0
1594795800000|2020-07-15 06:50:00|6074|6070|6072.2|6068.2|6074.1|6070.1|6071.1|6067.1|0
1594796100000|2020-07-15 06:55:00|6072.1|6068.1|6071.6|6067.6|6073.7|6069.7|6071.6|6067.6|0
1594796400000|2020-07-15 07:00:00|6071.8|6067.8|6070.1|6066.1|6074|6070|6069.5|6065.5|0
1594796700000|2020-07-15 07:05:00|6070|6066|6063.8|6059.8|6071.9|6067.9|6060|6056|0
1594797000000|2020-07-15 07:10:00|6071.7|6068.7|6062.7|6059.7|6073.7|6070.7|6062.7|6059.7|395
1594797300000|2020-07-15 07:15:00|6063.7|6060.7|6068.2|6065.2|6069.2|6066.2|6063.7|6060.7|182
1594797600000|2020-07-15 07:20:00|6067.7|6064.7|6067.7|6064.7|6071.7|6068.7|6066.7|6063.7|63
1594797900000|2020-07-15 07:25:00|6068.2|6065.2|6069.7|6066.7|6070.2|6067.2|6067.2|6064.2|44
1594798200000|2020-07-15 07:30:00|6069.2|6066.2|6073.7|6070.7|6074.2|6071.2|6068.7|6065.7|58
1594798500000|2020-07-15 07:35:00|6074.2|6071.2|6066.7|6063.7|6075.2|6072.2|6066.2|6063.2|71
1594798800000|2020-07-15 07:40:00|6066.2|6063.2|6067.7|6064.7|6069.7|6066.7|6065.7|6062.7|145
1594799100000|2020-07-15 07:45:00|6067.2|6064.2|6066.7|6063.7|6068.7|6065.7|6064.2|6061.2|38
1594799400000|2020-07-15 07:50:00|6066.2|6063.2|6064.2|6061.2|6068.7|6065.7|6063.7|6060.7|53
1594799700000|2020-07-15 07:55:00|6064.7|6061.7|6069.2|6066.2|6069.7|6066.7|6063.7|6060.7|44
1594800000000|2020-07-15 08:00:00|6069.7|6066.7|6071.7|6068.7|6071.7|6068.7|6067.7|6064.7|43
1594800300000|2020-07-15 08:05:00|6071.2|6068.2|6071.7|6068.7|6072.2|6069.2|6069.7|6066.7|29
1594800600000|2020-07-15 08:10:00|6071.2|6068.2|6075.2|6072.2|6076.2|6073.2|6069.2|6066.2|54
1594800900000|2020-07-15 08:15:00|6074.7|6071.7|6067.2|6064.2|6075.7|6072.7|6066.7|6063.7|46
1594801200000|2020-07-15 08:20:00|6066.7|6063.7|6066.7|6063.7|6070.7|6067.7|6065.2|6062.2|64
1594801500000|2020-07-15 08:25:00|6067.2|6064.2|6073.7|6070.7|6074.7|6071.7|6065.7|6062.7|29
1594801800000|2020-07-15 08:30:00|6074.7|6071.7|6074.7|6071.7|6076.2|6073.2|6073.7|6070.7|31
1594802100000|2020-07-15 08:35:00|6075.2|6072.2|6072.2|6069.2|6076.7|6073.7|6072.2|6069.2|15
1594802400000|2020-07-15 08:40:00|6072.7|6069.7|6064.7|6061.7|6072.7|6069.7|6064.2|6061.2|78
1594802700000|2020-07-15 08:45:00|6065.2|6062.2|6064.7|6061.7|6068.7|6065.7|6064.2|6061.2|22
1594803000000|2020-07-15 08:50:00|6064.2|6061.2|6064.2|6061.2|6065.7|6062.7|6061.7|6058.7|37
1594803300000|2020-07-15 08:55:00|6063.7|6060.7|6065.7|6062.7|6066.7|6063.7|6063.2|6060.2|35
1594803600000|2020-07-15 09:00:00|6065.2|6062.2|6066.7|6063.7|6068.7|6065.7|6063.7|6060.7|67
1594803900000|2020-07-15 09:05:00|6066.2|6063.2|6065.7|6062.7|6066.7|6063.7|6062.2|6059.2|46
1594804200000|2020-07-15 09:10:00|6066.2|6063.2|6068.7|6065.7|6068.7|6065.7|6064.2|6061.2|9
1594804500000|2020-07-15 09:15:00|6068.2|6065.2|6068.7|6065.7|6068.7|6065.7|6065.7|6062.7|57
1594804800000|2020-07-15 09:20:00|6069.2|6066.2|6072.2|6069.2|6073.2|6070.2|6069.2|6066.2|27
1594805100000|2020-07-15 09:25:00|6072.7|6069.7|6072.7|6069.7|6073.7|6070.7|6070.7|6067.7|21
1594805400000|2020-07-15 09:30:00|6073.2|6070.2|6067.2|6064.2|6074.2|6071.2|6066.7|6063.7|51
1594805700000|2020-07-15 09:35:00|6066.7|6063.7|6067.7|6064.7|6068.7|6065.7|6065.2|6062.2|29
1594806000000|2020-07-15 09:40:00|6067.2|6064.2|6067.7|6064.7|6068.7|6065.7|6066.7|6063.7|7
1594806300000|2020-07-15 09:45:00|6068.2|6065.2|6070.7|6067.7|6071.2|6068.2|6067.7|6064.7|18
1594806600000|2020-07-15 09:50:00|6070.2|6067.2|6068.2|6065.2|6070.7|6067.7|6066.7|6063.7|12
1594806900000|2020-07-15 09:55:00|6068.7|6065.7|6069.2|6066.2|6070.7|6067.7|6067.2|6064.2|11
1594807200000|2020-07-15 10:00:00|6068.7|6065.7|6068.7|6065.7|6069.2|6066.2|6065.2|6062.2|74
1594807500000|2020-07-15 10:05:00|6069.2|6066.2|6072.7|6069.7|6072.7|6069.7|6068.7|6065.7|42
1594807800000|2020-07-15 10:10:00|6072.2|6069.2|6079.2|6076.2|6079.7|6076.7|6071.2|6068.2|235
1594808100000|2020-07-15 10:15:00|6078.7|6075.7|6083.7|6080.7|6083.7|6080.7|6077.7|6074.7|72
1594808400000|2020-07-15 10:20:00|6083.2|6080.2|6084.2|6081.2|6085.7|6082.7|6082.7|6079.7|35
1594808700000|2020-07-15 10:25:00|6083.7|6080.7|6086.2|6083.2|6086.7|6083.7|6082.7|6079.7|37
1594809000000|2020-07-15 10:30:00|6086.7|6083.7|6085.7|6082.7|6087.7|6084.7|6083.2|6080.2|49
1594809300000|2020-07-15 10:35:00|6085.2|6082.2|6090.7|6087.7|6091.7|6088.7|6084.7|6081.7|81
1594809600000|2020-07-15 10:40:00|6091.2|6088.2|6089.2|6086.2|6092.2|6089.2|6088.7|6085.7|33
1594809900000|2020-07-15 10:45:00|6089.7|6086.7|6093.2|6090.2|6093.7|6090.7|6088.7|6085.7|35
1594810200000|2020-07-15 10:50:00|6093.7|6090.7|6101.2|6098.2|6101.7|6098.7|6093.7|6090.7|184
1594810500000|2020-07-15 10:55:00|6101.7|6098.7|6099.7|6096.7|6106.7|6103.7|6098.7|6095.7|247
1594810800000|2020-07-15 11:00:00|6099.2|6096.2|6105.7|6102.7|6106.2|6103.2|6096.7|6093.7|64
1594811100000|2020-07-15 11:05:00|6105.2|6102.2|6107.2|6104.2|6109.2|6106.2|6102.7|6099.7|117
1594811400000|2020-07-15 11:10:00|6106.7|6103.7|6108.2|6105.2|6109.7|6106.7|6104.7|6101.7|85
1594811700000|2020-07-15 11:15:00|6107.7|6104.7|6102.2|6099.2|6107.7|6104.7|6102.2|6099.2|32
1594812000000|2020-07-15 11:20:00|6102.7|6099.7|6104.2|6101.2|6109.2|6106.2|6102.2|6099.2|81
1594812300000|2020-07-15 11:25:00|6104.7|6101.7|6106.7|6103.7|6109.2|6106.2|6104.7|6101.7|33
1594812600000|2020-07-15 11:30:00|6107.2|6104.2|6105.7|6102.7|6108.7|6105.7|6102.2|6099.2|75
1594812900000|2020-07-15 11:35:00|6106.2|6103.2|6107.7|6104.7|6110.7|6107.7|6105.2|6102.2|74
1594813200000|2020-07-15 11:40:00|6108.7|6105.7|6112.2|6109.2|6112.2|6109.2|6105.7|6102.7|55
1594813500000|2020-07-15 11:45:00|6111.7|6108.7|6106.7|6103.7|6112.2|6109.2|6106.2|6103.2|42
1594813800000|2020-07-15 11:50:00|6107.2|6104.2|6107.2|6104.2|6108.7|6105.7|6105.2|6102.2|25
1594814100000|2020-07-15 11:55:00|6106.7|6103.7|6108.7|6105.7|6109.7|6106.7|6106.7|6103.7|18
1594814400000|2020-07-15 12:00:00|6108.2|6105.2|6110.7|6107.7|6111.2|6108.2|6102.7|6099.7|64
1594814700000|2020-07-15 12:05:00|6110.2|6107.2|6113.7|6110.7|6114.2|6111.2|6109.2|6106.2|53
1594815000000|2020-07-15 12:10:00|6112.7|6109.7|6110.7|6107.7|6115.7|6112.7|6109.7|6106.7|38
1594815300000|2020-07-15 12:15:00|6110.2|6107.2|6110.2|6107.2|6111.7|6108.7|6107.7|6104.7|65
1594815600000|2020-07-15 12:20:00|6110.7|6107.7|6111.7|6108.7|6113.7|6110.7|6109.2|6106.2|57
1594815900000|2020-07-15 12:25:00|6112.2|6109.2|6109.2|6106.2|6113.7|6110.7|6108.7|6105.7|44
1594816200000|2020-07-15 12:30:00|6108.7|6105.7|6116.2|6113.2|6116.7|6113.7|6108.7|6105.7|31
1594816500000|2020-07-15 12:35:00|6116.7|6113.7|6115.7|6112.7|6117.7|6114.7|6115.2|6112.2|43
1594816800000|2020-07-15 12:40:00|6115.2|6112.2|6115.2|6112.2|6116.2|6113.2|6113.7|6110.7|31
1594817100000|2020-07-15 12:45:00|6114.7|6111.7|6116.2|6113.2|6117.7|6114.7|6110.2|6107.2|54
1594817400000|2020-07-15 12:50:00|6116.7|6113.7|6115.7|6112.7|6118.2|6115.2|6115.2|6112.2|55
1594817700000|2020-07-15 12:55:00|6115.2|6112.2|6115.2|6112.2|6115.7|6112.7|6111.7|6108.7|21
1594818000000|2020-07-15 13:00:00|6114.7|6111.7|6111.7|6108.7|6116.2|6113.2|6111.2|6108.2|33
1594818300000|2020-07-15 13:05:00|6111.2|6108.2|6102.2|6099.2|6111.2|6108.2|6102.2|6099.2|56
1594818600000|2020-07-15 13:10:00|6102.7|6099.7|6106.2|6103.2|6108.2|6105.2|6101.7|6098.7|43
1594818900000|2020-07-15 13:15:00|6105.7|6102.7|6110.2|6107.2|6111.7|6108.7|6105.7|6102.7|70
1594819200000|2020-07-15 13:20:00|6109.7|6106.7|6106.2|6103.2|6110.7|6107.7|6105.7|6102.7|76
1594819500000|2020-07-15 13:25:00|6106.7|6103.7|6102.7|6099.7|6107.7|6104.7|6101.7|6098.7|53
1594819800000|2020-07-15 13:30:00|6102.2|6099.2|6096.7|6093.7|6103.7|6100.7|6095.7|6092.7|267
1594820100000|2020-07-15 13:35:00|6096.2|6093.2|6091.2|6088.2|6100.2|6097.2|6086.2|6083.2|186
1594820400000|2020-07-15 13:40:00|6091.7|6088.7|6102.2|6099.2|6102.7|6099.7|6090.7|6087.7|140
1594820700000|2020-07-15 13:45:00|6102.7|6099.7|6099.2|6096.2|6103.7|6100.7|6095.2|6092.2|157
1594821000000|2020-07-15 13:50:00|6099.7|6096.7|6095.2|6092.2|6101.2|6098.2|6087.7|6084.7|87
1594821300000|2020-07-15 13:55:00|6095.7|6092.7|6089.7|6086.7|6097.7|6094.7|6089.2|6086.2|55
1594821600000|2020-07-15 14:00:00|6091.7|6088.7|6086.7|6083.7|6094.2|6091.2|6085.2|6082.2|116
1594821900000|2020-07-15 14:05:00|6087.2|6084.2|6097.7|6094.7|6098.7|6095.7|6087.2|6084.2|143
1594822200000|2020-07-15 14:10:00|6097.2|6094.2|6095.7|6092.7|6097.7|6094.7|6089.2|6086.2|202
1594822500000|2020-07-15 14:15:00|6096.2|6093.2|6104.2|6101.2|6104.2|6101.2|6093.2|6090.2|74
1594822800000|2020-07-15 14:20:00|6104.7|6101.7|6107.7|6104.7|6108.2|6105.2|6102.7|6099.7|123
1594823100000|2020-07-15 14:25:00|6108.2|6105.2|6115.7|6112.7|6115.7|6112.7|6107.7|6104.7|214
1594823400000|2020-07-15 14:30:00|6116.2|6113.2|6117.7|6114.7|6118.7|6115.7|6115.2|6112.2|164
1594823700000|2020-07-15 14:35:00|6118.2|6115.2|6122.7|6119.7|6125.2|6122.2|6118.2|6115.2|117
1594824000000|2020-07-15 14:40:00|6121.7|6118.7|6126.2|6123.2|6126.7|6123.7|6121.7|6118.7|88
1594824300000|2020-07-15 14:45:00|6126.7|6123.7|6123.7|6120.7|6126.7|6123.7|6121.7|6118.7|52
1594824600000|2020-07-15 14:50:00|6123.2|6120.2|6120.2|6117.2|6126.7|6123.7|6120.2|6117.2|45
1594824900000|2020-07-15 14:55:00|6120.7|6117.7|6117.7|6114.7|6124.2|6121.2|6116.7|6113.7|106
1594825200000|2020-07-15 15:00:00|6117.2|6114.2|6107.2|6104.2|6119.7|6116.7|6106.7|6103.7|251
1594825500000|2020-07-15 15:05:00|6107.7|6104.7|6109.7|6106.7|6111.2|6108.2|6103.2|6100.2|147
1594825800000|2020-07-15 15:10:00|6109.2|6106.2|6114.2|6111.2|6114.7|6111.7|6107.7|6104.7|99
1594826100000|2020-07-15 15:15:00|6113.7|6110.7|6110.7|6107.7|6114.7|6111.7|6106.2|6103.2|68
1594826400000|2020-07-15 15:20:00|6110.2|6107.2|6104.7|6101.7|6113.2|6110.2|6099.2|6096.2|61
1594826700000|2020-07-15 15:25:00|6104.2|6101.2|6109.7|6106.7|6115.2|6112.2|6104.2|6101.2|112
1594827000000|2020-07-15 15:30:00|6110.2|6107.2|6103.7|6100.7|6111.2|6108.2|6102.7|6099.7|87
1594827300000|2020-07-15 15:35:00|6103.2|6100.2|6093.2|6090.2|6106.2|6103.2|6093.2|6090.2|106
1594827600000|2020-07-15 15:40:00|6092.7|6089.7|6094.2|6091.2|6096.7|6093.7|6087.7|6084.7|168
1594827900000|2020-07-15 15:45:00|6093.7|6090.7|6087.2|6084.2|6094.7|6091.7|6083.2|6080.2|75
1594828200000|2020-07-15 15:50:00|6086.7|6083.7|6093.2|6090.2|6093.7|6090.7|6086.7|6083.7|75
1594828500000|2020-07-15 15:55:00|6093.7|6090.7|6082.7|6079.7|6094.7|6091.7|6082.7|6079.7|86
1594828800000|2020-07-15 16:00:00|6083.2|6080.2|6080.2|6077.2|6085.7|6082.7|6078.2|6075.2|90
1594829100000|2020-07-15 16:05:00|6080.7|6077.7|6082.2|6079.2|6087.2|6084.2|6080.2|6077.2|59
1594829400000|2020-07-15 16:10:00|6081.7|6078.7|6081.7|6078.7|6081.7|6078.7|6075.2|6072.2|96
1594829700000|2020-07-15 16:15:00|6081.2|6078.2|6088.2|6085.2|6088.7|6085.7|6080.7|6077.7|66
1594830000000|2020-07-15 16:20:00|6088.7|6085.7|6083.7|6080.7|6090.7|6087.7|6081.7|6078.7|120
1594830300000|2020-07-15 16:25:00|6084.2|6081.2|6085.7|6082.7|6086.7|6083.7|6080.7|6077.7|128
1594830600000|2020-07-15 16:30:00|6085.2|6082.2|6079.7|6076.7|6086.7|6083.7|6076.7|6073.7|171
1594830900000|2020-07-15 16:35:00|6079.2|6076.2|6078.2|6075.2|6083.7|6080.7|6077.2|6074.2|70
1594831200000|2020-07-15 16:40:00|6078.7|6075.7|6086.2|6083.2|6086.7|6083.7|6076.7|6073.7|46
1594831500000|2020-07-15 16:45:00|6085.7|6082.7|6090.7|6087.7|6092.7|6089.7|6084.7|6081.7|53
1594831800000|2020-07-15 16:50:00|6091.2|6088.2|6092.7|6089.7|6093.2|6090.2|6090.7|6087.7|21
1594832100000|2020-07-15 16:55:00|6091.7|6088.7|6095.2|6092.2|6095.7|6092.7|6091.7|6088.7|27
1594832400000|2020-07-15 17:00:00|6095.7|6092.7|6093.2|6090.2|6096.2|6093.2|6091.7|6088.7|27
1594832700000|2020-07-15 17:05:00|6093.7|6090.7|6100.2|6097.2|6101.2|6098.2|6092.7|6089.7|58
1594833000000|2020-07-15 17:10:00|6100.7|6097.7|6095.2|6092.2|6102.2|6099.2|6093.2|6090.2|32
1594833300000|2020-07-15 17:15:00|6094.7|6091.7|6095.2|6092.2|6098.2|6095.2|6094.7|6091.7|4
1594833600000|2020-07-15 17:20:00|6095.7|6092.7|6095.2|6092.2|6098.7|6095.7|6095.2|6092.2|17
1594833900000|2020-07-15 17:25:00|6095.7|6092.7|6098.7|6095.7|6098.7|6095.7|6092.2|6089.2|13
1594834200000|2020-07-15 17:30:00|6098.2|6095.2|6101.2|6098.2|6101.7|6098.7|6097.2|6094.2|10
1594834500000|2020-07-15 17:35:00|6101.7|6098.7|6102.2|6099.2|6103.2|6100.2|6100.7|6097.7|9
1594834800000|2020-07-15 17:40:00|6101.7|6098.7|6101.7|6098.7|6104.2|6101.2|6100.7|6097.7|2
1594835100000|2020-07-15 17:45:00|6102.2|6099.2|6101.7|6098.7|6104.2|6101.2|6101.2|6098.2|10
1594835400000|2020-07-15 17:50:00|6102.2|6099.2|6101.7|6098.7|6103.7|6100.7|6099.7|6096.7|25
1594835700000|2020-07-15 17:55:00|6102.2|6099.2|6100.7|6097.7|6103.2|6100.2|6099.7|6096.7|75
1594836000000|2020-07-15 18:00:00|6100.2|6097.2|6109.2|6106.2|6110.2|6107.2|6096.7|6093.7|48
1594836300000|2020-07-15 18:05:00|6108.7|6105.7|6109.2|6106.2|6110.7|6107.7|6106.7|6103.7|53
1594836600000|2020-07-15 18:10:00|6108.7|6105.7|6111.7|6108.7|6112.7|6109.7|6108.7|6105.7|143
1594836900000|2020-07-15 18:15:00|6111.2|6108.2|6113.7|6110.7|6115.7|6112.7|6110.2|6107.2|116
1594837200000|2020-07-15 18:20:00|6112.7|6109.7|6113.7|6110.7|6115.7|6112.7|6111.7|6108.7|102
1594837500000|2020-07-15 18:25:00|6114.2|6111.2|6115.7|6112.7|6117.2|6114.2|6111.7|6108.7|185
1594837800000|2020-07-15 18:30:00|6115.2|6112.2|6117.2|6114.2|6118.7|6115.7|6115.2|6112.2|60
1594838100000|2020-07-15 18:35:00|6117.7|6114.7|6117.2|6114.2|6117.7|6114.7|6114.7|6111.7|16
1594838400000|2020-07-15 18:40:00|6117.7|6114.7|6114.7|6111.7|6119.7|6116.7|6114.2|6111.2|30
1594838700000|2020-07-15 18:45:00|6114.2|6111.2|6115.7|6112.7|6116.7|6113.7|6113.2|6110.2|20
1594839000000|2020-07-15 18:50:00|6115.2|6112.2|6104.7|6101.7|6115.2|6112.2|6104.7|6101.7|35
1594839300000|2020-07-15 18:55:00|6105.2|6102.2|6103.2|6100.2|6107.7|6104.7|6103.2|6100.2|26
1594839600000|2020-07-15 19:00:00|6102.7|6099.7|6105.2|6102.2|6106.7|6103.7|6102.2|6099.2|40
1594839900000|2020-07-15 19:05:00|6104.7|6101.7|6103.2|6100.2|6105.2|6102.2|6099.2|6096.2|32
1594840200000|2020-07-15 19:10:00|6102.7|6099.7|6098.7|6095.7|6103.2|6100.2|6095.7|6092.7|142
1594840500000|2020-07-15 19:15:00|6098.2|6095.2|6104.2|6101.2|6104.2|6101.2|6093.7|6090.7|36
1594840800000|2020-07-15 19:20:00|6103.7|6100.7|6103.7|6100.7|6105.2|6102.2|6101.7|6098.7|19
1594841100000|2020-07-15 19:25:00|6104.2|6101.2|6108.7|6105.7|6109.2|6106.2|6101.7|6098.7|44
1594841400000|2020-07-15 19:30:00|6109.2|6106.2|6112.2|6109.2|6112.7|6109.7|6109.2|6106.2|71
1594841700000|2020-07-15 19:35:00|6112.7|6109.7|6114.2|6111.2|6115.2|6112.2|6111.7|6108.7|45
1594842000000|2020-07-15 19:40:00|6113.7|6110.7|6113.7|6110.7|6116.7|6113.7|6110.7|6107.7|91
1594842300000|2020-07-15 19:45:00|6114.2|6111.2|6119.2|6116.2|6119.2|6116.2|6112.2|6109.2|111
1594842600000|2020-07-15 19:50:00|6119.7|6116.7|6105.2|6102.2|6119.7|6116.7|6104.2|6101.2|125
1594842900000|2020-07-15 19:55:00|6104.7|6101.7|6101.2|6098.2|6108.2|6105.2|6099.2|6096.2|274
1594843200000|2020-07-15 20:00:00|6101.7|6098.7|6102.2|6099.2|6103.7|6100.7|6100.2|6097.2|32
1594843500000|2020-07-15 20:05:00|6102.7|6099.7|6100.7|6097.7|6104.2|6101.2|6100.2|6097.2|24
1594843800000|2020-07-15 20:10:00|6101.2|6098.2|6102.2|6099.2|6103.2|6100.2|6100.7|6097.7|253
1594844100000|2020-07-15 20:15:00|6101.7|6098.7|6102.7|6099.7|6102.7|6099.7|6101.2|6098.2|22
1594844400000|2020-07-15 20:20:00|6103.2|6100.2|6102.7|6099.7|6103.7|6100.7|6102.7|6099.7|18
1594844700000|2020-07-15 20:25:00|6103.2|6100.2|6102.7|6099.7|6103.2|6100.2|6102.7|6099.7|9
1594845000000|2020-07-15 20:30:00|6102.2|6099.2|6103.7|6100.7|6103.7|6100.7|6101.7|6098.7|54
1594845300000|2020-07-15 20:35:00|6104.2|6101.2|6103.7|6100.7|6104.7|6101.7|6103.7|6100.7|44
1594845600000|2020-07-15 20:40:00|6104.2|6101.2|6104.7|6101.7|6104.7|6101.7|6103.7|6100.7|32
1594845900000|2020-07-15 20:45:00|6104.2|6101.2|6104.2|6101.2|6108.2|6105.2|6103.7|6100.7|83
1594846200000|2020-07-15 20:50:00|6103.7|6100.7|6105.7|6102.7|6105.7|6102.7|6103.7|6100.7|10
1594846500000|2020-07-15 20:55:00|6105.2|6102.2|6105.2|6102.2|6105.7|6102.7|6103.7|6100.7|15
1594846800000|2020-07-15 21:00:00|6106.5|6102.5|6106.9|6102.9|6107.2|6103.2|6105.1|6101.1|0
1594847100000|2020-07-15 21:05:00|6107|6103|6107.5|6103.5|6107.9|6103.9|6107|6103|0
1594847400000|2020-07-15 21:10:00|6107.4|6103.4|6107.9|6103.9|6108.7|6104.7|6107.3|6103.3|0
1594847700000|2020-07-15 21:15:00|6107.8|6103.8|6107.4|6103.4|6108|6104|6107.4|6103.4|0
1594848000000|2020-07-15 21:20:00|6107.3|6103.3|6105.4|6101.4|6108|6104|6104.8|6100.8|0
1594848300000|2020-07-15 21:25:00|6105.3|6101.3|6103.8|6099.8|6105.6|6101.6|6103.8|6099.8|0
1594848600000|2020-07-15 21:30:00|6103.9|6099.9|6104.4|6100.4|6104.7|6100.7|6103.9|6099.9|0
1594848900000|2020-07-15 21:35:00|6104.2|6100.2|6103.1|6099.1|6104.5|6100.5|6102.9|6098.9|0
1594849200000|2020-07-15 21:40:00|6103|6099|6102.8|6098.8|6103.3|6099.3|6102.3|6098.3|0
1594849500000|2020-07-15 21:45:00|6102.4|6098.4|6102.7|6098.7|6102.7|6098.7|6101.7|6097.7|0
1594849800000|2020-07-15 21:50:00|6103|6099|6102.4|6098.4|6103|6099|6102.4|6098.4|0
1594850100000|2020-07-15 21:55:00|6102.6|6098.6|6104.6|6100.6|6105.2|6101.2|6102.5|6098.5|0
1594850400000|2020-07-15 22:00:00|6105.4|6101.4|6109.9|6105.9|6111.2|6107.2|6103.9|6099.9|0
1594850700000|2020-07-15 22:05:00|6109.7|6105.7|6109.5|6105.5|6110.8|6106.8|6109.5|6105.5|0
1594851000000|2020-07-15 22:10:00|6109.3|6105.3|6109|6105|6111.6|6107.6|6108.1|6104.1|0
1594851300000|2020-07-15 22:15:00|6108|6104|6107.4|6103.4|6110.9|6106.9|6106.4|6102.4|0
1594851600000|2020-07-15 22:20:00|6107.8|6103.8|6105|6101|6108.9|6104.9|6104.4|6100.4|0
1594851900000|2020-07-15 22:25:00|6104.6|6100.6|6104.5|6100.5|6106.8|6102.8|6104.3|6100.3|0
1594852200000|2020-07-15 22:30:00|6104.1|6100.1|6101.1|6097.1|6105.5|6101.5|6100.4|6096.4|0
1594852500000|2020-07-15 22:35:00|6100.7|6096.7|6104.5|6100.5|6104.5|6100.5|6100.7|6096.7|0
1594852800000|2020-07-15 22:40:00|6103.2|6099.2|6097.8|6093.8|6103.2|6099.2|6096.1|6092.1|0
1594853100000|2020-07-15 22:45:00|6097.4|6093.4|6101.9|6097.9|6102.3|6098.3|6097.3|6093.3|0
1594853400000|2020-07-15 22:50:00|6101.5|6097.5|6102.4|6098.4|6103.4|6099.4|6101|6097|0
1594853700000|2020-07-15 22:55:00|6102.6|6098.6|6097.5|6093.5|6102.8|6098.8|6094.8|6090.8|0
1594854000000|2020-07-15 23:00:00|6098|6094|6100.8|6096.8|6101.3|6097.3|6097.2|6093.2|0
1594854300000|2020-07-15 23:05:00|6100.6|6096.6|6101.5|6097.5|6101.7|6097.7|6099.6|6095.6|0
1594854600000|2020-07-15 23:10:00|6101.7|6097.7|6100.3|6096.3|6102.5|6098.5|6099.8|6095.8|0
1594854900000|2020-07-15 23:15:00|6100.5|6096.5|6100.2|6096.2|6100.5|6096.5|6098.8|6094.8|0
1594855200000|2020-07-15 23:20:00|6100.4|6096.4|6100.9|6096.9|6101.8|6097.8|6100|6096|0
1594855500000|2020-07-15 23:25:00|6101.3|6097.3|6101.1|6097.1|6102.4|6098.4|6100.4|6096.4|0
1594855800000|2020-07-15 23:30:00|6101.6|6097.6|6098.3|6094.3|6105.1|6101.1|6096.6|6092.6|0
1594856100000|2020-07-15 23:35:00|6098.5|6094.5|6099.1|6095.1|6100.4|6096.4|6097.4|6093.4|0
1594856400000|2020-07-15 23:40:00|6098.7|6094.7|6099.1|6095.1|6100|6096|6098.3|6094.3|0
1594856700000|2020-07-15 23:45:00|6099.6|6095.6|6100.3|6096.3|6101.1|6097.1|6098.3|6094.3|0
1594857000000|2020-07-15 23:50:00|6102.8|6098.3|6102.8|6100.8|6104.3|6102.3|6097.8|6095.8|497
1594857300000|2020-07-15 23:55:00|6103.3|6101.3|6111.8|6109.8|6115.3|6113.3|6101.3|6099.3|600
1594857600000|2020-07-16 00:00:00|6111.3|6109.3|6098.8|6097.8|6111.8|6109.8|6092.3|6091.3|1167
1594857900000|2020-07-16 00:05:00|6099.8|6098.8|6100.8|6099.8|6104.3|6103.3|6095.3|6094.3|784
1594858200000|2020-07-16 00:10:00|6100.3|6099.3|6089.8|6088.8|6100.8|6099.8|6083.8|6082.8|836
1594858500000|2020-07-16 00:15:00|6090.3|6089.3|6083.8|6082.8|6093.3|6092.3|6081.3|6080.3|520
1594858800000|2020-07-16 00:20:00|6084.8|6083.8|6078.3|6077.3|6084.8|6083.8|6074.8|6073.8|691
1594859100000|2020-07-16 00:25:00|6077.8|6076.8|6078.8|6077.8|6084.8|6083.8|6074.8|6073.8|584
1594859400000|2020-07-16 00:30:00|6079.3|6078.3|6068.8|6067.8|6082.3|6081.3|6066.8|6065.8|452
1594859700000|2020-07-16 00:35:00|6068.3|6067.3|6071.8|6070.8|6075.8|6074.8|6067.8|6066.8|283
1594860000000|2020-07-16 00:40:00|6071.3|6070.3|6068.8|6067.8|6076.8|6075.8|6067.8|6066.8|358
1594860300000|2020-07-16 00:45:00|6069.8|6068.8|6066.8|6065.8|6073.8|6072.8|6066.3|6065.3|231
1594860600000|2020-07-16 00:50:00|6067.3|6066.3|6069.8|6068.8|6074.3|6073.3|6067.3|6066.3|322
1594860900000|2020-07-16 00:55:00|6069.3|6068.3|6062.8|6061.8|6069.3|6068.3|6058.8|6057.8|416
1594861200000|2020-07-16 01:00:00|6063.3|6062.3|6066.8|6065.8|6067.8|6066.8|6059.8|6058.8|334
1594861500000|2020-07-16 01:05:00|6067.3|6066.3|6067.8|6066.8|6073.8|6072.8|6065.8|6064.8|359
1594861800000|2020-07-16 01:10:00|6067.3|6066.3|6072.3|6071.3|6073.8|6072.8|6064.8|6063.8|256
1594862100000|2020-07-16 01:15:00|6071.8|6070.8|6072.8|6071.8|6080.8|6079.8|6071.8|6070.8|302
1594862400000|2020-07-16 01:20:00|6072.3|6071.3|6067.3|6066.3|6074.3|6073.3|6066.8|6065.8|245
1594862700000|2020-07-16 01:25:00|6066.8|6065.8|6064.8|6063.8|6069.3|6068.3|6063.3|6062.3|198
1594863000000|2020-07-16 01:30:00|6068.3|6067.3|6064.8|6063.8|6071.8|6070.8|6056.8|6055.8|551
1594863300000|2020-07-16 01:35:00|6064.3|6063.3|6069.8|6068.8|6069.8|6068.8|6063.8|6062.8|238
1594863600000|2020-07-16 01:40:00|6070.3|6069.3|6071.8|6070.8|6076.8|6075.8|6069.8|6068.8|215
1594863900000|2020-07-16 01:45:00|6072.3|6071.3|6065.8|6064.8|6072.8|6071.8|6065.3|6064.3|254
1594864200000|2020-07-16 01:50:00|6065.3|6064.3|6061.8|6060.8|6065.8|6064.8|6054.3|6053.3|333
1594864500000|2020-07-16 01:55:00|6062.3|6061.3|6066.8|6065.8|6067.3|6066.3|6060.8|6059.8|209
1594864800000|2020-07-16 02:00:00|6068.8|6067.8|6071.8|6070.8|6076.8|6075.8|6066.8|6065.8|515
1594865100000|2020-07-16 02:05:00|6072.8|6071.8|6069.3|6068.3|6079.8|6078.8|6067.8|6066.8|269
1594865400000|2020-07-16 02:10:00|6068.8|6067.8|6061.3|6060.3|6069.8|6068.8|6056.8|6055.8|233
1594865700000|2020-07-16 02:15:00|6061.8|6060.8|6060.8|6059.8|6063.8|6062.8|6058.8|6057.8|202
1594866000000|2020-07-16 02:20:00|6060.3|6059.3|6052.8|6051.8|6061.8|6060.8|6052.8|6051.8|188
1594866300000|2020-07-16 02:25:00|6052.3|6051.3|6054.3|6053.3|6057.3|6056.3|6048.8|6047.8|303
1594866600000|2020-07-16 02:30:00|6054.8|6053.8|6050.8|6049.8|6056.8|6055.8|6048.8|6047.8|248
1594866900000|2020-07-16 02:35:00|6050.3|6049.3|6046.8|6045.8|6054.8|6053.8|6046.8|6045.8|245
1594867200000|2020-07-16 02:40:00|6045.8|6044.8|6044.8|6043.8|6045.8|6044.8|6035.3|6034.3|576
1594867500000|2020-07-16 02:45:00|6044.3|6043.3|6044.8|6043.8|6045.8|6044.8|6038.8|6037.8|290
1594867800000|2020-07-16 02:50:00|6044.3|6043.3|6039.8|6038.8|6044.8|6043.8|6035.3|6034.3|223
1594868100000|2020-07-16 02:55:00|6040.3|6039.3|6037.8|6036.8|6043.8|6042.8|6037.8|6036.8|188
1594868400000|2020-07-16 03:00:00|6036.8|6035.8|6033.8|6032.8|6036.8|6035.8|6031.8|6030.8|271
1594868700000|2020-07-16 03:05:00|6034.3|6033.3|6036.8|6035.8|6038.3|6037.3|6030.8|6029.8|173
1594869000000|2020-07-16 03:10:00|6036.3|6035.3|6034.8|6033.8|6037.8|6036.8|6031.8|6030.8|189
1594869300000|2020-07-16 03:15:00|6034.3|6033.3|6026.3|6025.3|6034.8|6033.8|6021.3|6020.3|690
1594869600000|2020-07-16 03:20:00|6026.8|6025.8|6026.3|6025.3|6027.8|6026.8|6023.3|6022.3|477
1594869900000|2020-07-16 03:25:00|6026.8|6025.8|6023.8|6022.8|6030.8|6029.8|6022.8|6021.8|384
1594870200000|2020-07-16 03:30:00|6023.3|6022.3|6024.8|6023.8|6027.8|6026.8|6021.8|6020.8|329
1594870500000|2020-07-16 03:35:00|6025.8|6024.8|6028.8|6027.8|6030.3|6029.3|6021.8|6020.8|547
1594870800000|2020-07-16 03:40:00|6028.3|6027.3|6031.3|6030.3|6033.8|6032.8|6027.8|6026.8|313
1594871100000|2020-07-16 03:45:00|6031.8|6030.8|6032.8|6031.8|6035.8|6034.8|6030.8|6029.8|156
1594871400000|2020-07-16 03:50:00|6032.3|6031.3|6028.3|6027.3|6033.8|6032.8|6025.8|6024.8|189
1594871700000|2020-07-16 03:55:00|6028.8|6027.8|6022.3|6021.3|6030.3|6029.3|6019.8|6018.8|603
1594872000000|2020-07-16 04:00:00|6021.8|6020.8|6026.8|6025.8|6027.8|6026.8|6019.8|6018.8|563
1594872300000|2020-07-16 04:05:00|6026.3|6025.3|6023.8|6022.8|6026.3|6025.3|6017.8|6016.8|287
1594872600000|2020-07-16 04:10:00|6023.3|6022.3|6016.8|6015.8|6023.3|6022.3|6016.8|6015.8|273
1594872900000|2020-07-16 04:15:00|6017.8|6016.8|6012.8|6011.8|6018.3|6017.3|6012.8|6011.8|320
1594873200000|2020-07-16 04:20:00|6013.3|6012.3|6015.8|6014.8|6018.8|6017.8|6012.8|6011.8|232
1594873500000|2020-07-16 04:25:00|6014.8|6013.8|6012.8|6011.8|6016.8|6015.8|6012.8|6011.8|206
1594873800000|2020-07-16 04:30:00|6013.3|6012.3|6015.8|6014.8|6017.3|6016.3|6010.3|6009.3|232
1594874100000|2020-07-16 04:35:00|6016.3|6015.3|6023.8|6022.8|6023.8|6022.8|6016.3|6015.3|207
1594874400000|2020-07-16 04:40:00|6024.3|6023.3|6019.8|6018.8|6024.8|6023.8|6017.8|6016.8|204
1594874700000|2020-07-16 04:45:00|6020.3|6019.3|6023.8|6022.8|6026.8|6025.8|6019.8|6018.8|148
1594875000000|2020-07-16 04:50:00|6023.3|6022.3|6029.8|6028.8|6031.8|6030.8|6021.3|6020.3|237
1594875300000|2020-07-16 04:55:00|6029.3|6028.3|6025.8|6024.8|6029.8|6028.8|6023.8|6022.8|187
1594875600000|2020-07-16 05:00:00|6026.3|6025.3|6019.8|6018.8|6029.3|6028.3|6018.3|6017.3|240
1594875900000|2020-07-16 05:05:00|6020.3|6019.3|6019.3|6018.3|6020.8|6019.8|6018.3|6017.3|188
1594876200000|2020-07-16 05:10:00|6019.8|6018.8|6018.8|6017.8|6021.8|6020.8|6016.8|6015.8|213
1594876500000|2020-07-16 05:15:00|6018.3|6017.3|6015.8|6014.8|6021.8|6020.8|6015.8|6014.8|202
1594876800000|2020-07-16 05:20:00|6016.3|6015.3|6014.8|6013.8|6018.8|6017.8|6012.8|6011.8|308
1594877100000|2020-07-16 05:25:00|6015.3|6014.3|6017.8|6016.8|6019.8|6018.8|6014.8|6013.8|223
1594877400000|2020-07-16 05:30:00|6016.8|6015.8|6014.8|6013.8|6018.8|6017.8|6008.8|6007.8|561
1594877700000|2020-07-16 05:35:00|6015.3|6014.3|6022.3|6021.3|6025.8|6024.8|6013.8|6012.8|621
1594878000000|2020-07-16 05:40:00|6022.8|6021.8|6022.8|6021.8|6025.8|6024.8|6021.8|6020.8|280
1594878300000|2020-07-16 05:45:00|6023.3|6022.3|6028.8|6027.8|6032.8|6031.8|6023.3|6022.3|494
1594878600000|2020-07-16 05:50:00|6029.3|6028.3|6022.8|6021.8|6029.8|6028.8|6021.8|6020.8|270
1594878900000|2020-07-16 05:55:00|6023.8|6022.8|6026.8|6025.8|6027.3|6026.3|6020.8|6019.8|499
1594879200000|2020-07-16 06:00:00|6027.3|6025.3|6035.3|6033.3|6039.8|6037.8|6026.3|6024.3|745
1594879500000|2020-07-16 06:05:00|6035.8|6033.8|6028.3|6026.3|6041.3|6039.3|6026.3|6024.3|1631
1594879800000|2020-07-16 06:10:00|6029.3|6027.3|6037.3|6035.3|6039.3|6037.3|6027.8|6025.8|927
1594880100000|2020-07-16 06:15:00|6038.3|6036.3|6030.8|6028.8|6039.3|6037.3|6030.3|6028.3|436
1594880400000|2020-07-16 06:20:00|6030.3|6028.3|6031.8|6029.8|6035.8|6033.8|6028.3|6026.3|553
1594880700000|2020-07-16 06:25:00|6031.3|6029.3|6027.8|6025.8|6034.8|6032.8|6027.3|6025.3|365
1594881000000|2020-07-16 06:30:00|6029.3|6025.3|6031.4|6027.4|6032.2|6028.2|6028.4|6024.4|0
1594881300000|2020-07-16 06:35:00|6031.8|6027.8|6026.6|6022.6|6032.7|6028.7|6026.3|6022.3|0
1594881600000|2020-07-16 06:40:00|6026.5|6022.5|6029.3|6025.3|6031.5|6027.5|6026.1|6022.1|0
1594881900000|2020-07-16 06:45:00|6028.9|6024.9|6033.1|6029.1|6033.8|6029.8|6028.9|6024.9|0
1594882200000|2020-07-16 06:50:00|6032.7|6028.7|6030.9|6026.9|6034.2|6030.2|6030.6|6026.6|0
1594882500000|2020-07-16 06:55:00|6030.6|6026.6|6028.1|6024.1|6032.1|6028.1|6026.9|6022.9|0
1594882800000|2020-07-16 07:00:00|6028.4|6024.4|6027.7|6023.7|6035.5|6031.5|6022.6|6018.6|0
1594883100000|2020-07-16 07:05:00|6027.6|6023.6|6031.6|6027.6|6032|6028|6024.1|6020.1|0
1594883400000|2020-07-16 07:10:00|6031.5|6027.5|6026.8|6023.8|6031.5|6027.5|6020.3|6017.3|219
1594883700000|2020-07-16 07:15:00|6026.3|6023.3|6027.8|6024.8|6030.8|6027.8|6024.8|6021.8|119
1594884000000|2020-07-16 07:20:00|6027.3|6024.3|6030.3|6027.3|6036.3|6033.3|6025.3|6022.3|96
1594884300000|2020-07-16 07:25:00|6029.8|6026.8|6024.3|6021.3|6030.8|6027.8|6023.8|6020.8|48
1594884600000|2020-07-16 07:30:00|6022.8|6019.8|6018.3|6015.3|6022.8|6019.8|6013.8|6010.8|70
1594884900000|2020-07-16 07:35:00|6017.8|6014.8|6014.8|6011.8|6022.3|6019.3|6014.8|6011.8|90
1594885200000|2020-07-16 07:40:00|6014.3|6011.3|6021.8|6018.8|6023.3|6020.3|6014.3|6011.3|55
1594885500000|2020-07-16 07:45:00|6021.3|6018.3|6023.3|6020.3|6024.3|6021.3|6019.3|6016.3|60
1594885800000|2020-07-16 07:50:00|6023.8|6020.8|6025.8|6022.8|6025.8|6022.8|6019.3|6016.3|83
1594886100000|2020-07-16 07:55:00|6025.3|6022.3|6021.8|6018.8|6025.8|6022.8|6020.3|6017.3|102
1594886400000|2020-07-16 08:00:00|6022.3|6019.3|6022.3|6019.3|6026.3|6023.3|6015.8|6012.8|54
1594886700000|2020-07-16 08:05:00|6021.8|6018.8|6016.8|6013.8|6024.8|6021.8|6016.8|6013.8|22
1594887000000|2020-07-16 08:10:00|6017.3|6014.3|6020.3|6017.3|6020.8|6017.8|6015.3|6012.3|39
1594887300000|2020-07-16 08:15:00|6019.8|6016.8|6021.3|6018.3|6021.8|6018.8|6018.3|6015.3|49
1594887600000|2020-07-16 08:20:00|6020.8|6017.8|6019.3|6016.3|6021.3|6018.3|6015.8|6012.8|15
1594887900000|2020-07-16 08:25:00|6018.8|6015.8|6017.8|6014.8|6021.3|6018.3|6016.8|6013.8|24
1594888200000|2020-07-16 08:30:00|6017.3|6014.3|6014.3|6011.3|6018.3|6015.3|6013.8|6010.8|26
1594888500000|2020-07-16 08:35:00|6013.8|6010.8|6013.8|6010.8|6014.3|6011.3|6010.3|6007.3|31
1594888800000|2020-07-16 08:40:00|6013.3|6010.3|6017.8|6014.8|6017.8|6014.8|6012.3|6009.3|23
1594889100000|2020-07-16 08:45:00|6017.3|6014.3|6018.8|6015.8|6020.3|6017.3|6017.3|6014.3|37
1594889400000|2020-07-16 08:50:00|6018.3|6015.3|6018.3|6015.3|6019.8|6016.8|6017.8|6014.8|20
1594889700000|2020-07-16 08:55:00|6018.8|6015.8|6020.8|6017.8|6022.3|6019.3|6018.8|6015.8|19
1594890000000|2020-07-16 09:00:00|6019.8|6016.8|6018.3|6015.3|6019.8|6016.8|6010.3|6007.3|44
1594890300000|2020-07-16 09:05:00|6017.8|6014.8|6015.8|6012.8|6018.8|6015.8|6009.8|6006.8|78
1594890600000|2020-07-16 09:10:00|6015.3|6012.3|6012.8|6009.8|6015.3|6012.3|6011.3|6008.3|39
1594890900000|2020-07-16 09:15:00|6012.3|6009.3|6014.3|6011.3|6017.8|6014.8|6012.3|6009.3|36
1594891200000|2020-07-16 09:20:00|6014.8|6011.8|6015.8|6012.8|6016.3|6013.3|6013.8|6010.8|13
1594891500000|2020-07-16 09:25:00|6016.3|6013.3|6019.8|6016.8|6020.3|6017.3|6016.3|6013.3|47
1594891800000|2020-07-16 09:30:00|6019.3|6016.3|6020.8|6017.8|6024.3|6021.3|6019.3|6016.3|49
1594892100000|2020-07-16 09:35:00|6020.3|6017.3|6024.3|6021.3|6024.8|6021.8|6020.3|6017.3|31
1594892400000|2020-07-16 09:40:00|6024.8|6021.8|6024.3|6021.3|6025.8|6022.8|6022.8|6019.8|22
1594892700000|2020-07-16 09:45:00|6023.8|6020.8|6023.3|6020.3|6026.3|6023.3|6019.8|6016.8|32
1594893000000|2020-07-16 09:50:00|6022.8|6019.8|6021.8|6018.8|6022.8|6019.8|6019.3|6016.3|119
1594893300000|2020-07-16 09:55:00|6021.3|6018.3|6023.3|6020.3|6024.3|6021.3|6019.8|6016.8|21
1594893600000|2020-07-16 10:00:00|6023.8|6020.8|6024.8|6021.8|6024.8|6021.8|6021.8|6018.8|31
1594893900000|2020-07-16 10:05:00|6025.3|6022.3|6022.8|6019.8|6026.8|6023.8|6021.3|6018.3|29
1594894200000|2020-07-16 10:10:00|6022.3|6019.3|6026.3|6023.3|6026.8|6023.8|6021.8|6018.8|25
1594894500000|2020-07-16 10:15:00|6026.8|6023.8|6025.8|6022.8|6027.3|6024.3|6024.8|6021.8|12
1594894800000|2020-07-16 10:20:00|6025.3|6022.3|6023.8|6020.8|6025.3|6022.3|6022.3|6019.3|7
1594895100000|2020-07-16 10:25:00|6023.3|6020.3|6019.8|6016.8|6023.8|6020.8|6019.8|6016.8|14
1594895400000|2020-07-16 10:30:00|6020.3|6017.3|6016.8|6013.8|6020.8|6017.8|6016.8|6013.8|26
1594895700000|2020-07-16 10:35:00|6016.3|6013.3|6024.8|6021.8|6024.8|6021.8|6013.3|6010.3|71
1594896000000|2020-07-16 10:40:00|6024.3|6021.3|6028.8|6025.8|6029.3|6026.3|6024.3|6021.3|88
1594896300000|2020-07-16 10:45:00|6029.3|6026.3|6029.3|6026.3|6032.3|6029.3|6028.8|6025.8|55
1594896600000|2020-07-16 10:50:00|6028.8|6025.8|6027.3|6024.3|6030.8|6027.8|6026.8|6023.8|7
1594896900000|2020-07-16 10:55:00|6027.8|6024.8|6028.3|6025.3|6028.8|6025.8|6025.3|6022.3|18
1594897200000|2020-07-16 11:00:00|6027.8|6024.8|6033.8|6030.8|6035.3|6032.3|6027.8|6024.8|24
1594897500000|2020-07-16 11:05:00|6034.3|6031.3|6030.8|6027.8|6034.3|6031.3|6030.3|6027.3|42
1594897800000|2020-07-16 11:10:00|6030.3|6027.3|6031.3|6028.3|6033.8|6030.8|6029.8|6026.8|188
1594898100000|2020-07-16 11:15:00|6030.8|6027.8|6032.3|6029.3|6033.8|6030.8|6029.8|6026.8|89
1594898400000|2020-07-16 11:20:00|6031.8|6028.8|6029.8|6026.8|6032.3|6029.3|6029.3|6026.3|42
1594898700000|2020-07-16 11:25:00|6030.3|6027.3|6030.3|6027.3|6031.3|6028.3|6029.3|6026.3|9
1594899000000|2020-07-16 11:30:00|6030.8|6027.8|6032.8|6029.8|6034.8|6031.8|6029.8|6026.8|146
1594899300000|2020-07-16 11:35:00|6032.3|6029.3|6028.3|6025.3|6032.8|6029.8|6026.8|6023.8|120
1594899600000|2020-07-16 11:40:00|6028.8|6025.8|6030.3|6027.3|6032.8|6029.8|6027.8|6024.8|37
1594899900000|2020-07-16 11:45:00|6030.8|6027.8|6031.8|6028.8|6032.8|6029.8|6030.3|6027.3|18
1594900200000|2020-07-16 11:50:00|6031.3|6028.3|6030.8|6027.8|6033.3|6030.3|6028.8|6025.8|133
1594900500000|2020-07-16 11:55:00|6030.3|6027.3|6028.8|6025.8|6030.8|6027.8|6026.8|6023.8|41
1594900800000|2020-07-16 12:00:00|6028.3|6025.3|6029.3|6026.3|6030.3|6027.3|6026.3|6023.3|16
1594901100000|2020-07-16 12:05:00|6029.8|6026.8|6031.3|6028.3|6031.8|6028.8|6028.8|6025.8|17
1594901400000|2020-07-16 12:10:00|6031.8|6028.8|6030.3|6027.3|6031.8|6028.8|6029.8|6026.8|6
1594901700000|2020-07-16 12:15:00|6029.8|6026.8|6029.8|6026.8|6032.8|6029.8|6029.8|6026.8|45
1594902000000|2020-07-16 12:20:00|6030.3|6027.3|6028.8|6025.8|6030.8|6027.8|6027.8|6024.8|62
1594902300000|2020-07-16 12:25:00|6028.3|6025.3|6027.3|6024.3|6028.3|6025.3|6026.8|6023.8|52
1594902600000|2020-07-16 12:30:00|6027.8|6024.8|6023.8|6020.8|6027.8|6024.8|6021.8|6018.8|362
1594902900000|2020-07-16 12:35:00|6023.3|6020.3|6016.8|6013.8|6024.8|6021.8|6016.8|6013.8|92
1594903200000|2020-07-16 12:40:00|6017.3|6014.3|6022.8|6019.8|6022.8|6019.8|6017.3|6014.3|67
1594903500000|2020-07-16 12:45:00|6022.3|6019.3|6026.3|6023.3|6026.3|6023.3|6018.3|6015.3|138
1594903800000|2020-07-16 12:50:00|6025.8|6022.8|6027.8|6024.8|6028.8|6025.8|6024.8|6021.8|29
1594904100000|2020-07-16 12:55:00|6026.8|6023.8|6029.3|6026.3|6031.8|6028.8|6026.8|6023.8|35
1594904400000|2020-07-16 13:00:00|6028.8|6025.8|6039.8|6036.8|6039.8|6036.8|6027.8|6024.8|103
1594904700000|2020-07-16 13:05:00|6040.3|6037.3|6035.8|6032.8|6041.8|6038.8|6034.8|6031.8|24
1594905000000|2020-07-16 13:10:00|6036.3|6033.3|6035.3|6032.3|6036.8|6033.8|6033.8|6030.8|22
1594905300000|2020-07-16 13:15:00|6034.8|6031.8|6035.8|6032.8|6037.3|6034.3|6033.3|6030.3|33
1594905600000|2020-07-16 13:20:00|6035.3|6032.3|6033.3|6030.3|6036.8|6033.8|6033.3|6030.3|21
1594905900000|2020-07-16 13:25:00|6033.8|6030.8|6035.3|6032.3|6035.8|6032.8|6033.3|6030.3|41
1594906200000|2020-07-16 13:30:00|6034.8|6031.8|6028.3|6025.3|6039.3|6036.3|6028.3|6025.3|99
1594906500000|2020-07-16 13:35:00|6028.8|6025.8|6034.3|6031.3|6035.8|6032.8|6027.3|6024.3|54
1594906800000|2020-07-16 13:40:00|6034.8|6031.8|6032.3|6029.3|6036.8|6033.8|6025.3|6022.3|56
1594907100000|2020-07-16 13:45:00|6032.8|6029.8|6034.3|6031.3|6036.8|6033.8|6028.3|6025.3|133
1594907400000|2020-07-16 13:50:00|6033.8|6030.8|6041.8|6038.8|6043.8|6040.8|6031.8|6028.8|151
1594907700000|2020-07-16 13:55:00|6041.3|6038.3|6032.8|6029.8|6041.3|6038.3|6031.8|6028.8|97
1594908000000|2020-07-16 14:00:00|6033.3|6030.3|6026.3|6023.3|6038.3|6035.3|6025.3|6022.3|105
1594908300000|2020-07-16 14:05:00|6025.8|6022.8|6025.3|6022.3|6026.8|6023.8|6020.8|6017.8|94
1594908600000|2020-07-16 14:10:00|6025.8|6022.8|6028.8|6025.8|6028.8|6025.8|6023.8|6020.8|179
1594908900000|2020-07-16 14:15:00|6028.3|6025.3|6025.3|6022.3|6029.8|6026.8|6023.8|6020.8|99
1594909200000|2020-07-16 14:20:00|6024.8|6021.8|6025.8|6022.8|6029.8|6026.8|6023.3|6020.3|77
1594909500000|2020-07-16 14:25:00|6026.3|6023.3|6032.3|6029.3|6032.3|6029.3|6018.8|6015.8|125
1594909800000|2020-07-16 14:30:00|6031.8|6028.8|6033.3|6030.3|6034.3|6031.3|6028.8|6025.8|81
1594910100000|2020-07-16 14:35:00|6033.8|6030.8|6031.3|6028.3|6034.8|6031.8|6028.8|6025.8|137
1594910400000|2020-07-16 14:40:00|6030.8|6027.8|6032.8|6029.8|6035.8|6032.8|6030.8|6027.8|98
1594910700000|2020-07-16 14:45:00|6033.3|6030.3|6030.8|6027.8|6033.8|6030.8|6029.3|6026.3|88
1594911000000|2020-07-16 14:50:00|6030.3|6027.3|6034.8|6031.8|6035.8|6032.8|6027.8|6024.8|137
1594911300000|2020-07-16 14:55:00|6034.3|6031.3|6025.8|6022.8|6034.3|6031.3|6024.8|6021.8|101
1594911600000|2020-07-16 15:00:00|6025.3|6022.3|6025.3|6022.3|6028.8|6025.8|6023.3|6020.3|64
1594911900000|2020-07-16 15:05:00|6024.8|6021.8|6025.8|6022.8|6029.8|6026.8|6021.8|6018.8|109
1594912200000|2020-07-16 15:10:00|6025.3|6022.3|6024.8|6021.8|6031.8|6028.8|6023.8|6020.8|109
1594912500000|2020-07-16 15:15:00|6024.3|6021.3|6023.3|6020.3|6027.3|6024.3|6020.3|6017.3|98
1594912800000|2020-07-16 15:20:00|6023.8|6020.8|6022.8|6019.8|6026.8|6023.8|6021.8|6018.8|95
1594913100000|2020-07-16 15:25:00|6022.3|6019.3|6023.3|6020.3|6026.8|6023.8|6021.8|6018.8|97
1594913400000|2020-07-16 15:30:00|6023.8|6020.8|6026.8|6023.8|6026.8|6023.8|6020.3|6017.3|131
1594913700000|2020-07-16 15:35:00|6026.3|6023.3|6021.8|6018.8|6026.3|6023.3|6019.8|6016.8|82
1594914000000|2020-07-16 15:40:00|6021.3|6018.3|6015.8|6012.8|6021.8|6018.8|6015.3|6012.3|45
1594914300000|2020-07-16 15:45:00|6015.3|6012.3|6019.8|6016.8|6019.8|6016.8|6014.8|6011.8|33
1594914600000|2020-07-16 15:50:00|6020.3|6017.3|6019.8|6016.8|6023.8|6020.8|6018.3|6015.3|32
1594914900000|2020-07-16 15:55:00|6020.3|6017.3|6023.3|6020.3|6024.8|6021.8|6019.8|6016.8|18
1594915200000|2020-07-16 16:00:00|6023.8|6020.8|6026.8|6023.8|6026.8|6023.8|6021.3|6018.3|18
1594915500000|2020-07-16 16:05:00|6027.3|6024.3|6022.3|6019.3|6027.8|6024.8|6020.8|6017.8|34
1594915800000|2020-07-16 16:10:00|6021.8|6018.8|6018.8|6015.8|6023.8|6020.8|6017.8|6014.8|46
1594916100000|2020-07-16 16:15:00|6018.3|6015.3|6015.3|6012.3|6018.8|6015.8|6012.8|6009.8|75
1594916400000|2020-07-16 16:20:00|6014.8|6011.8|6016.8|6013.8|6017.8|6014.8|6012.8|6009.8|42
1594916700000|2020-07-16 16:25:00|6017.3|6014.3|6018.8|6015.8|6020.3|6017.3|6016.8|6013.8|50
1594917000000|2020-07-16 16:30:00|6019.3|6016.3|6022.8|6019.8|6022.8|6019.8|6018.8|6015.8|65
1594917300000|2020-07-16 16:35:00|6021.8|6018.8|6024.8|6021.8|6024.8|6021.8|6021.8|6018.8|37
1594917600000|2020-07-16 16:40:00|6025.3|6022.3|6030.8|6027.8|6031.3|6028.3|6024.8|6021.8|63
1594917900000|2020-07-16 16:45:00|6031.3|6028.3|6030.8|6027.8|6031.3|6028.3|6029.8|6026.8|27
1594918200000|2020-07-16 16:50:00|6030.3|6027.3|6031.8|6028.8|6032.8|6029.8|6029.3|6026.3|35
1594918500000|2020-07-16 16:55:00|6031.3|6028.3|6029.8|6026.8|6032.3|6029.3|6026.8|6023.8|36
1594918800000|2020-07-16 17:00:00|6029.3|6026.3|6033.8|6030.8|6035.3|6032.3|6028.8|6025.8|43
1594919100000|2020-07-16 17:05:00|6033.3|6030.3|6036.3|6033.3|6036.8|6033.8|6032.8|6029.8|19
1594919400000|2020-07-16 17:10:00|6036.8|6033.8|6038.8|6035.8|6039.8|6036.8|6035.8|6032.8|32
1594919700000|2020-07-16 17:15:00|6038.3|6035.3|6037.8|6034.8|6038.8|6035.8|6036.3|6033.3|24
1594920000000|2020-07-16 17:20:00|6038.3|6035.3|6037.8|6034.8|6038.8|6035.8|6037.8|6034.8|23
1594920300000|2020-07-16 17:25:00|6038.3|6035.3|6041.3|6038.3|6041.8|6038.8|6038.3|6035.3|29
1594920600000|2020-07-16 17:30:00|6041.8|6038.8|6039.8|6036.8|6041.8|6038.8|6037.8|6034.8|24
1594920900000|2020-07-16 17:35:00|6040.3|6037.3|6038.3|6035.3|6040.3|6037.3|6036.8|6033.8|20
1594921200000|2020-07-16 17:40:00|6038.8|6035.8|6038.8|6035.8|6039.8|6036.8|6037.3|6034.3|18
1594921500000|2020-07-16 17:45:00|6039.3|6036.3|6040.8|6037.8|6041.3|6038.3|6037.8|6034.8|8
1594921800000|2020-07-16 17:50:00|6041.3|6038.3|6040.3|6037.3|6042.3|6039.3|6039.8|6036.8|14
1594922100000|2020-07-16 17:55:00|6040.8|6037.8|6035.8|6032.8|6040.8|6037.8|6034.8|6031.8|15
1594922400000|2020-07-16 18:00:00|6035.3|6032.3|6037.3|6034.3|6038.8|6035.8|6035.3|6032.3|11
1594922700000|2020-07-16 18:05:00|6037.8|6034.8|6040.8|6037.8|6041.3|6038.3|6036.8|6033.8|19
1594923000000|2020-07-16 18:10:00|6041.8|6038.8|6041.3|6038.3|6042.3|6039.3|6038.8|6035.8|13
1594923300000|2020-07-16 18:15:00|6041.8|6038.8|6037.8|6034.8|6042.3|6039.3|6036.8|6033.8|10
1594923600000|2020-07-16 18:20:00|6038.3|6035.3|6041.8|6038.8|6042.8|6039.8|6038.3|6035.3|9
1594923900000|2020-07-16 18:25:00|6041.3|6038.3|6043.8|6040.8|6043.8|6040.8|6040.3|6037.3|24
1594924200000|2020-07-16 18:30:00|6042.8|6039.8|6043.8|6040.8|6044.8|6041.8|6041.3|6038.3|41
1594924500000|2020-07-16 18:35:00|6042.8|6039.8|6042.3|6039.3|6043.8|6040.8|6040.8|6037.8|51
1594924800000|2020-07-16 18:40:00|6042.8|6039.8|6042.8|6039.8|6044.8|6041.8|6041.3|6038.3|56
1594925100000|2020-07-16 18:45:00|6041.8|6038.8|6034.8|6031.8|6043.3|6040.3|6034.3|6031.3|62
1594925400000|2020-07-16 18:50:00|6035.8|6032.8|6036.8|6033.8|6040.8|6037.8|6034.8|6031.8|77
1594925700000|2020-07-16 18:55:00|6036.3|6033.3|6034.8|6031.8|6039.8|6036.8|6033.8|6030.8|83
1594926000000|2020-07-16 19:00:00|6035.8|6032.8|6037.3|6034.3|6038.3|6035.3|6034.8|6031.8|63
1594926300000|2020-07-16 19:05:00|6036.8|6033.8|6041.8|6038.8|6042.8|6039.8|6036.3|6033.3|69
1594926600000|2020-07-16 19:10:00|6041.3|6038.3|6040.8|6037.8|6042.8|6039.8|6039.8|6036.8|111
1594926900000|2020-07-16 19:15:00|6040.3|6037.3|6045.8|6042.8|6045.8|6042.8|6040.3|6037.3|67
1594927200000|2020-07-16 19:20:00|6046.8|6043.8|6049.8|6046.8|6050.8|6047.8|6045.8|6042.8|178
1594927500000|2020-07-16 19:25:00|6049.3|6046.3|6054.3|6051.3|6054.8|6051.8|6047.3|6044.3|109
1594927800000|2020-07-16 19:30:00|6053.8|6050.8|6056.3|6053.3|6056.8|6053.8|6051.8|6048.8|78
1594928100000|2020-07-16 19:35:00|6055.8|6052.8|6060.3|6057.3|6060.8|6057.8|6055.8|6052.8|68
1594928400000|2020-07-16 19:40:00|6059.8|6056.8|6056.3|6053.3|6059.8|6056.8|6054.8|6051.8|93
1594928700000|2020-07-16 19:45:00|6055.8|6052.8|6051.8|6048.8|6057.8|6054.8|6050.3|6047.3|92
1594929000000|2020-07-16 19:50:00|6050.3|6047.3|6051.8|6048.8|6053.8|6050.8|6047.8|6044.8|97
1594929300000|2020-07-16 19:55:00|6051.3|6048.3|6050.8|6047.8|6053.8|6050.8|6046.3|6043.3|277
1594929600000|2020-07-16 20:00:00|6051.8|6048.8|6037.3|6034.3|6052.8|6049.8|6036.8|6033.8|89
1594929900000|2020-07-16 20:05:00|6036.8|6033.8|6040.3|6037.3|6041.8|6038.8|6035.3|6032.3|30
1594930200000|2020-07-16 20:10:00|6040.8|6037.8|6040.3|6037.3|6044.8|6041.8|6039.3|6036.3|38
1594930500000|2020-07-16 20:15:00|6040.8|6037.8|6040.8|6037.8|6040.8|6037.8|6040.8|6037.8|0
1594930800000|2020-07-16 20:20:00|6041.3|6038.3|6040.8|6037.8|6041.8|6038.8|6039.8|6036.8|120
1594931100000|2020-07-16 20:25:00|6041.8|6038.8|6042.8|6039.8|6042.8|6039.8|6041.8|6038.8|13
1594931400000|2020-07-16 20:30:00|6043.8|6040.8|6043.8|6040.8|6044.8|6041.8|6041.8|6038.8|48
1594931700000|2020-07-16 20:35:00|6044.3|6041.3|6041.8|6038.8|6044.3|6041.3|6041.3|6038.3|4
1594932000000|2020-07-16 20:40:00|6042.3|6039.3|6043.3|6040.3|6043.3|6040.3|6041.3|6038.3|12
1594932300000|2020-07-16 20:45:00|6042.8|6039.8|6044.8|6041.8|6044.8|6041.8|6041.3|6038.3|35
1594932600000|2020-07-16 20:50:00|6044.3|6041.3|6042.3|6039.3|6045.8|6042.8|6041.3|6038.3|75
1594932900000|2020-07-16 20:55:00|6041.8|6038.8|6043.3|6040.3|6043.8|6040.8|6041.8|6038.8|18
1594933200000|2020-07-16 21:00:00|6044.2|6040.2|6043.4|6039.4|6044.2|6040.2|6042.8|6038.8|0
1594933500000|2020-07-16 21:05:00|6043.2|6039.2|6043.2|6039.2|6043.4|6039.4|6042.9|6038.9|0
1594933800000|2020-07-16 21:10:00|6043|6039|6043|6039|6043.6|6039.6|6042.5|6038.5|0
1594934100000|2020-07-16 21:15:00|6042.9|6038.9|6042.3|6038.3|6043.2|6039.2|6041.9|6037.9|0
1594934400000|2020-07-16 21:20:00|6042.5|6038.5|6042.2|6038.2|6042.6|6038.6|6042.1|6038.1|0
1594934700000|2020-07-16 21:25:00|6042.3|6038.3|6043|6039|6043|6039|6042.2|6038.2|0
1594935000000|2020-07-16 21:30:00|6043.1|6039.1|6042.5|6038.5|6043.5|6039.5|6042.5|6038.5|0
1594935300000|2020-07-16 21:35:00|6042.8|6038.8|6042.7|6038.7|6042.8|6038.8|6042.2|6038.2|0
1594935600000|2020-07-16 21:40:00|6042.5|6038.5|6042.3|6038.3|6042.6|6038.6|6042.2|6038.2|0
1594935900000|2020-07-16 21:45:00|6042.4|6038.4|6042.8|6038.8|6043.6|6039.6|6042.4|6038.4|0
1594936200000|2020-07-16 21:50:00|6042.9|6038.9|6042.7|6038.7|6042.9|6038.9|6042.3|6038.3|0
1594936500000|2020-07-16 21:55:00|6042.6|6038.6|6043.2|6039.2|6044.1|6040.1|6042.2|6038.2|0
1594936800000|2020-07-16 22:00:00|6045.5|6041.5|6039.8|6035.8|6045.5|6041.5|6039.4|6035.4|0
1594937100000|2020-07-16 22:05:00|6040.2|6036.2|6043.4|6039.4|6045.6|6041.6|6039.8|6035.8|0
1594937400000|2020-07-16 22:10:00|6043.8|6039.8|6044.5|6040.5|6045.3|6041.3|6043.4|6039.4|0
1594937700000|2020-07-16 22:15:00|6045|6041|6046.1|6042.1|6047|6043|6044.8|6040.8|0
1594938000000|2020-07-16 22:20:00|6046.5|6042.5|6045.7|6041.7|6046.5|6042.5|6044.8|6040.8|0
1594938300000|2020-07-16 22:25:00|6045.3|6041.3|6044|6040|6045.7|6041.7|6043.6|6039.6|0
1594938600000|2020-07-16 22:30:00|6044.4|6040.4|6046|6042|6047.6|6043.6|6044|6040|0
1594938900000|2020-07-16 22:35:00|6045.5|6041.5|6042.3|6038.3|6045.5|6041.5|6041.5|6037.5|0
1594939200000|2020-07-16 22:40:00|6041.9|6037.9|6046.4|6042.4|6046.4|6042.4|6041.7|6037.7|0
1594939500000|2020-07-16 22:45:00|6045.9|6041.9|6045.5|6041.5|6046.7|6042.7|6044.6|6040.6|0
1594939800000|2020-07-16 22:50:00|6045.9|6041.9|6043.9|6039.9|6045.9|6041.9|6043.8|6039.8|0
1594940100000|2020-07-16 22:55:00|6044.1|6040.1|6046.6|6042.6|6046.6|6042.6|6044.1|6040.1|0
1594940400000|2020-07-16 23:00:00|6047|6043|6046.1|6042.1|6047.4|6043.4|6045.3|6041.3|0
1594940700000|2020-07-16 23:05:00|6046.3|6042.3|6048.8|6044.8|6048.8|6044.8|6045.5|6041.5|0
1594941000000|2020-07-16 23:10:00|6048.7|6044.7|6050.6|6046.6|6051.1|6047.1|6047.9|6043.9|0
1594941300000|2020-07-16 23:15:00|6050.2|6046.2|6050|6046|6051|6047|6050|6046|0
1594941600000|2020-07-16 23:20:00|6050.5|6046.5|6049.3|6045.3|6050.9|6046.9|6049.3|6045.3|0
1594941900000|2020-07-16 23:25:00|6049.1|6045.1|6050.6|6046.6|6050.7|6046.7|6049.1|6045.1|0
1594942200000|2020-07-16 23:30:00|6050.2|6046.2|6051.9|6047.9|6052.8|6048.8|6049.8|6045.8|0
1594942500000|2020-07-16 23:35:00|6051.5|6047.5|6050.9|6046.9|6051.6|6047.6|6050.1|6046.1|0
1594942800000|2020-07-16 23:40:00|6050.5|6046.5|6048.3|6044.3|6051.3|6047.3|6047|6043|0
1594943100000|2020-07-16 23:45:00|6047.5|6043.5|6049.6|6045.6|6049.6|6045.6|6046.2|6042.2|0
1594943400000|2020-07-16 23:50:00|6050.3|6048.3|6057.3|6055.3|6063.8|6061.8|6050.3|6048.3|500
1594943700000|2020-07-16 23:55:00|6056.8|6054.8|6051.3|6049.3|6056.8|6054.8|6050.3|6048.3|218
1594944000000|2020-07-17 00:00:00|6052.3|6050.3|6055.3|6054.3|6060.8|6059.8|6049.8|6048.8|587
1594944300000|2020-07-17 00:05:00|6055.8|6054.8|6061.3|6060.3|6061.8|6060.8|6052.3|6051.3|380
1594944600000|2020-07-17 00:10:00|6061.8|6060.8|6059.8|6058.8|6065.8|6064.8|6058.3|6057.3|437
1594944900000|2020-07-17 00:15:00|6060.8|6059.8|6053.3|6052.3|6062.8|6061.8|6052.3|6051.3|551
1594945200000|2020-07-17 00:20:00|6052.8|6051.8|6048.8|6047.8|6055.3|6054.3|6048.3|6047.3|312
1594945500000|2020-07-17 00:25:00|6049.8|6048.8|6041.8|6040.8|6052.8|6051.8|6040.8|6039.8|401
1594945800000|2020-07-17 00:30:00|6042.8|6041.8|6038.3|6037.3|6043.8|6042.8|6036.8|6035.8|222
1594946100000|2020-07-17 00:35:00|6037.8|6036.8|6040.3|6039.3|6040.8|6039.8|6036.8|6035.8|139
1594946400000|2020-07-17 00:40:00|6040.8|6039.8|6038.8|6037.8|6040.8|6039.8|6036.8|6035.8|112
1594946700000|2020-07-17 00:45:00|6039.3|6038.3|6046.3|6045.3|6046.8|6045.8|6038.8|6037.8|235
1594947000000|2020-07-17 00:50:00|6045.8|6044.8|6043.3|6042.3|6046.8|6045.8|6041.8|6040.8|179
1594947300000|2020-07-17 00:55:00|6042.8|6041.8|6042.3|6041.3|6043.8|6042.8|6039.8|6038.8|139
1594947600000|2020-07-17 01:00:00|6041.8|6040.8|6030.8|6029.8|6042.8|6041.8|6029.8|6028.8|245
1594947900000|2020-07-17 01:05:00|6031.8|6030.8|6026.3|6025.3|6032.8|6031.8|6023.8|6022.8|301
1594948200000|2020-07-17 01:10:00|6025.8|6024.8|6021.3|6020.3|6026.8|6025.8|6020.8|6019.8|212
1594948500000|2020-07-17 01:15:00|6021.8|6020.8|6022.8|6021.8|6025.8|6024.8|6019.8|6018.8|284
1594948800000|2020-07-17 01:20:00|6023.3|6022.3|6033.8|6032.8|6034.8|6033.8|6022.8|6021.8|275
1594949100000|2020-07-17 01:25:00|6033.3|6032.3|6022.8|6021.8|6033.8|6032.8|6022.8|6021.8|191
1594949400000|2020-07-17 01:30:00|6021.8|6020.8|6023.8|6022.8|6029.3|6028.3|6020.8|6019.8|249
1594949700000|2020-07-17 01:35:00|6023.3|6022.3|6027.8|6026.8|6028.8|6027.8|6021.8|6020.8|144
1594950000000|2020-07-17 01:40:00|6028.3|6027.3|6029.8|6028.8|6032.8|6031.8|6028.3|6027.3|188
1594950300000|2020-07-17 01:45:00|6030.3|6029.3|6026.3|6025.3|6030.8|6029.8|6025.8|6024.8|188
1594950600000|2020-07-17 01:50:00|6025.8|6024.8|6029.8|6028.8|6030.8|6029.8|6024.8|6023.8|143
1594950900000|2020-07-17 01:55:00|6029.3|6028.3|6032.8|6031.8|6033.8|6032.8|6028.8|6027.8|157
1594951200000|2020-07-17 02:00:00|6033.8|6032.8|6036.8|6035.8|6036.8|6035.8|6027.8|6026.8|145
1594951500000|2020-07-17 02:05:00|6035.8|6034.8|6033.3|6032.3|6036.8|6035.8|6030.8|6029.8|131
1594951800000|2020-07-17 02:10:00|6033.8|6032.8|6037.8|6036.8|6038.3|6037.3|6031.8|6030.8|161
1594952100000|2020-07-17 02:15:00|6036.8|6035.8|6032.8|6031.8|6037.8|6036.8|6031.3|6030.3|111
1594952400000|2020-07-17 02:20:00|6033.3|6032.3|6035.8|6034.8|6039.3|6038.3|6032.8|6031.8|167
1594952700000|2020-07-17 02:25:00|6035.3|6034.3|6033.8|6032.8|6035.8|6034.8|6031.8|6030.8|83
1594953000000|2020-07-17 02:30:00|6034.3|6033.3|6034.8|6033.8|6037.8|6036.8|6031.8|6030.8|170
1594953300000|2020-07-17 02:35:00|6035.3|6034.3|6035.8|6034.8|6036.8|6035.8|6033.3|6032.3|89
1594953600000|2020-07-17 02:40:00|6035.3|6034.3|6030.8|6029.8|6035.8|6034.8|6028.8|6027.8|222
1594953900000|2020-07-17 02:45:00|6031.8|6030.8|6032.8|6031.8|6035.3|6034.3|6030.8|6029.8|89
1594954200000|2020-07-17 02:50:00|6031.3|6030.3|6032.8|6031.8|6032.8|6031.8|6029.8|6028.8|161
1594954500000|2020-07-17 02:55:00|6033.8|6032.8|6031.8|6030.8|6034.8|6033.8|6030.8|6029.8|130
1594954800000|2020-07-17 03:00:00|6031.3|6030.3|6025.8|6024.8|6031.8|6030.8|6025.8|6024.8|148
1594955100000|2020-07-17 03:05:00|6026.3|6025.3|6021.8|6020.8|6026.8|6025.8|6020.8|6019.8|194
1594955400000|2020-07-17 03:10:00|6020.8|6019.8|6024.8|6023.8|6025.3|6024.3|6020.8|6019.8|171
1594955700000|2020-07-17 03:15:00|6023.8|6022.8|6026.8|6025.8|6029.8|6028.8|6022.8|6021.8|148
1594956000000|2020-07-17 03:20:00|6026.3|6025.3|6031.8|6030.8|6031.8|6030.8|6025.8|6024.8|184
1594956300000|2020-07-17 03:25:00|6031.3|6030.3|6025.8|6024.8|6031.8|6030.8|6022.8|6021.8|154
1594956600000|2020-07-17 03:30:00|6025.3|6024.3|6022.8|6021.8|6026.3|6025.3|6022.8|6021.8|73
1594956900000|2020-07-17 03:35:00|6022.3|6021.3|6024.8|6023.8|6025.8|6024.8|6020.8|6019.8|109
1594957200000|2020-07-17 03:40:00|6025.3|6024.3|6022.8|6021.8|6027.8|6026.8|6022.8|6021.8|120
1594957500000|2020-07-17 03:45:00|6022.3|6021.3|6024.8|6023.8|6027.8|6026.8|6022.3|6021.3|103
1594957800000|2020-07-17 03:50:00|6025.3|6024.3|6023.8|6022.8|6026.8|6025.8|6022.8|6021.8|70
1594958100000|2020-07-17 03:55:00|6024.3|6023.3|6023.8|6022.8|6024.8|6023.8|6021.8|6020.8|88
1594958400000|2020-07-17 04:00:00|6024.3|6023.3|6026.8|6025.8|6027.8|6026.8|6024.3|6023.3|114
1594958700000|2020-07-17 04:05:00|6026.3|6025.3|6025.3|6024.3|6027.8|6026.8|6023.8|6022.8|123
1594959000000|2020-07-17 04:10:00|6024.8|6023.8|6021.8|6020.8|6025.8|6024.8|6020.8|6019.8|122
1594959300000|2020-07-17 04:15:00|6022.8|6021.8|6025.8|6024.8|6025.8|6024.8|6021.8|6020.8|127
1594959600000|2020-07-17 04:20:00|6023.8|6022.8|6024.8|6023.8|6025.3|6024.3|6021.8|6020.8|140
1594959900000|2020-07-17 04:25:00|6023.8|6022.8|6027.8|6026.8|6027.8|6026.8|6023.3|6022.3|82
1594960200000|2020-07-17 04:30:00|6026.8|6025.8|6024.8|6023.8|6026.8|6025.8|6020.8|6019.8|170
1594960500000|2020-07-17 04:35:00|6025.3|6024.3|6024.8|6023.8|6025.8|6024.8|6023.3|6022.3|75
1594960800000|2020-07-17 04:40:00|6025.8|6024.8|6028.3|6027.3|6028.8|6027.8|6024.8|6023.8|121
1594961100000|2020-07-17 04:45:00|6027.8|6026.8|6020.3|6019.3|6028.3|6027.3|6019.8|6018.8|206
1594961400000|2020-07-17 04:50:00|6020.8|6019.8|6026.8|6025.8|6026.8|6025.8|6019.8|6018.8|173
1594961700000|2020-07-17 04:55:00|6027.8|6026.8|6033.8|6032.8|6033.8|6032.8|6026.8|6025.8|235
1594962000000|2020-07-17 05:00:00|6033.3|6032.3|6031.3|6030.3|6033.8|6032.8|6029.8|6028.8|122
1594962300000|2020-07-17 05:05:00|6030.8|6029.8|6031.8|6030.8|6031.8|6030.8|6029.8|6028.8|94
1594962600000|2020-07-17 05:10:00|6031.3|6030.3|6027.8|6026.8|6031.3|6030.3|6025.8|6024.8|146
1594962900000|2020-07-17 05:15:00|6028.3|6027.3|6027.8|6026.8|6028.8|6027.8|6024.8|6023.8|80
1594963200000|2020-07-17 05:20:00|6028.3|6027.3|6026.8|6025.8|6028.3|6027.3|6024.8|6023.8|133
1594963500000|2020-07-17 05:25:00|6025.8|6024.8|6028.8|6027.8|6029.8|6028.8|6024.8|6023.8|112
1594963800000|2020-07-17 05:30:00|6029.8|6028.8|6027.8|6026.8|6030.8|6029.8|6027.8|6026.8|165
1594964100000|2020-07-17 05:35:00|6028.8|6027.8|6032.8|6031.8|6033.8|6032.8|6026.8|6025.8|211
1594964400000|2020-07-17 05:40:00|6032.3|6031.3|6034.8|6033.8|6036.8|6035.8|6031.8|6030.8|272
1594964700000|2020-07-17 05:45:00|6035.3|6034.3|6033.3|6032.3|6035.8|6034.8|6032.3|6031.3|308
1594965000000|2020-07-17 05:50:00|6033.8|6032.8|6038.8|6037.8|6038.8|6037.8|6032.8|6031.8|237
1594965300000|2020-07-17 05:55:00|6037.8|6036.8|6043.8|6042.8|6044.8|6043.8|6037.8|6036.8|374
1594965600000|2020-07-17 06:00:00|6044.3|6042.3|6043.3|6041.3|6048.3|6046.3|6041.3|6039.3|658
1594965900000|2020-07-17 06:05:00|6042.3|6040.3|6053.3|6051.3|6056.3|6054.3|6041.3|6039.3|1370
1594966200000|2020-07-17 06:10:00|6054.3|6052.3|6052.3|6050.3|6056.3|6054.3|6051.3|6049.3|830
1594966500000|2020-07-17 06:15:00|6051.3|6049.3|6053.3|6051.3|6053.3|6051.3|6050.3|6048.3|205
1594966800000|2020-07-17 06:20:00|6052.8|6050.8|6054.3|6052.3|6054.3|6052.3|6048.3|6046.3|424
1594967100000|2020-07-17 06:25:00|6054.8|6052.8|6053.3|6051.3|6055.3|6053.3|6048.3|6046.3|423
1594967400000|2020-07-17 06:30:00|6052.9|6048.9|6053.8|6049.8|6055.2|6051.2|6052|6048|0
1594967700000|2020-07-17 06:35:00|6053.6|6049.6|6051|6047|6054.7|6050.7|6051|6047|0
1594968000000|2020-07-17 06:40:00|6051.1|6047.1|6054.4|6050.4|6054.9|6050.9|6050.6|6046.6|0
1594968300000|2020-07-17 06:45:00|6054.2|6050.2|6049.7|6045.7|6054.2|6050.2|6049.5|6045.5|0
1594968600000|2020-07-17 06:50:00|6050.1|6046.1|6051.9|6047.9|6053|6049|6048.4|6044.4|0
1594968900000|2020-07-17 06:55:00|6052|6048|6048.2|6044.2|6052|6048|6048.2|6044.2|0
1594969200000|2020-07-17 07:00:00|6048.4|6044.4|6052.6|6048.6|6052.7|6048.7|6045.7|6041.7|0
1594969500000|2020-07-17 07:05:00|6052.2|6048.2|6045.5|6041.5|6052.4|6048.4|6044|6040|0
1594969800000|2020-07-17 07:10:00|6047.8|6044.8|6046.8|6043.8|6047.8|6044.8|6043.3|6040.3|143
1594970100000|2020-07-17 07:15:00|6047.8|6044.8|6047.8|6044.8|6048.8|6045.8|6044.8|6041.8|55
1594970400000|2020-07-17 07:20:00|6047.3|6044.3|6042.8|6039.8|6047.8|6044.8|6039.8|6036.8|122
1594970700000|2020-07-17 07:25:00|6042.3|6039.3|6044.8|6041.8|6045.3|6042.3|6042.3|6039.3|108
1594971000000|2020-07-17 07:30:00|6045.3|6042.3|6041.3|6038.3|6045.8|6042.8|6040.8|6037.8|70
1594971300000|2020-07-17 07:35:00|6040.8|6037.8|6041.3|6038.3|6042.8|6039.8|6040.8|6037.8|55
1594971600000|2020-07-17 07:40:00|6041.8|6038.8|6037.3|6034.3|6041.8|6038.8|6036.8|6033.8|194
1594971900000|2020-07-17 07:45:00|6036.8|6033.8|6031.3|6028.3|6037.8|6034.8|6031.3|6028.3|80
1594972200000|2020-07-17 07:50:00|6030.8|6027.8|6035.3|6032.3|6036.3|6033.3|6029.3|6026.3|47
1594972500000|2020-07-17 07:55:00|6034.8|6031.8|6032.8|6029.8|6036.8|6033.8|6032.8|6029.8|74
1594972800000|2020-07-17 08:00:00|6031.8|6028.8|6035.8|6032.8|6036.3|6033.3|6031.8|6028.8|61
1594973100000|2020-07-17 08:05:00|6035.3|6032.3|6040.3|6037.3|6041.8|6038.8|6034.8|6031.8|59
1594973400000|2020-07-17 08:10:00|6039.8|6036.8|6036.8|6033.8|6040.8|6037.8|6036.3|6033.3|59
1594973700000|2020-07-17 08:15:00|6037.3|6034.3|6037.8|6034.8|6039.8|6036.8|6036.8|6033.8|17
1594974000000|2020-07-17 08:20:00|6038.3|6035.3|6035.8|6032.8|6040.3|6037.3|6035.8|6032.8|15
1594974300000|2020-07-17 08:25:00|6036.3|6033.3|6036.3|6033.3|6036.8|6033.8|6032.8|6029.8|69
1594974600000|2020-07-17 08:30:00|6035.8|6032.8|6037.3|6034.3|6037.3|6034.3|6033.8|6030.8|11
1594974900000|2020-07-17 08:35:00|6036.8|6033.8|6040.8|6037.8|6040.8|6037.8|6036.8|6033.8|16
1594975200000|2020-07-17 08:40:00|6040.3|6037.3|6039.3|6036.3|6040.8|6037.8|6038.8|6035.8|141
1594975500000|2020-07-17 08:45:00|6038.8|6035.8|6040.8|6037.8|6041.8|6038.8|6038.8|6035.8|29
1594975800000|2020-07-17 08:50:00|6039.8|6036.8|6040.8|6037.8|6041.8|6038.8|6039.3|6036.3|152
1594976100000|2020-07-17 08:55:00|6039.8|6036.8|6040.8|6037.8|6041.8|6038.8|6039.8|6036.8|34
1594976400000|2020-07-17 09:00:00|6040.3|6037.3|6034.8|6031.8|6040.3|6037.3|6031.8|6028.8|102
1594976700000|2020-07-17 09:05:00|6034.3|6031.3|6031.8|6028.8|6034.8|6031.8|6030.8|6027.8|105
1594977000000|2020-07-17 09:10:00|6032.3|6029.3|6042.3|6039.3|6045.8|6042.8|6031.8|6028.8|96
1594977300000|2020-07-17 09:15:00|6041.8|6038.8|6041.3|6038.3|6043.3|6040.3|6038.8|6035.8|14
1594977600000|2020-07-17 09:20:00|6041.8|6038.8|6043.3|6040.3|6044.8|6041.8|6041.8|6038.8|46
1594977900000|2020-07-17 09:25:00|6042.8|6039.8|6044.3|6041.3|6046.3|6043.3|6042.3|6039.3|177
1594978200000|2020-07-17 09:30:00|6044.8|6041.8|6044.3|6041.3|6045.3|6042.3|6043.8|6040.8|17
1594978500000|2020-07-17 09:35:00|6044.8|6041.8|6045.8|6042.8|6046.3|6043.3|6043.8|6040.8|17
1594978800000|2020-07-17 09:40:00|6046.3|6043.3|6045.8|6042.8|6047.8|6044.8|6044.8|6041.8|21
1594979100000|2020-07-17 09:45:00|6045.3|6042.3|6048.8|6045.8|6050.8|6047.8|6044.3|6041.3|68
1594979400000|2020-07-17 09:50:00|6048.3|6045.3|6049.8|6046.8|6050.3|6047.3|6045.8|6042.8|127
1594979700000|2020-07-17 09:55:00|6050.3|6047.3|6046.8|6043.8|6050.8|6047.8|6045.8|6042.8|66
1594980000000|2020-07-17 10:00:00|6046.3|6043.3|6044.8|6041.8|6046.3|6043.3|6044.8|6041.8|10
1594980300000|2020-07-17 10:05:00|6045.3|6042.3|6047.3|6044.3|6047.3|6044.3|6044.8|6041.8|1
1594980600000|2020-07-17 10:10:00|6047.8|6044.8|6046.3|6043.3|6050.3|6047.3|6046.3|6043.3|8
1594980900000|2020-07-17 10:15:00|6046.8|6043.8|6049.3|6046.3|6049.3|6046.3|6044.8|6041.8|5
1594981200000|2020-07-17 10:20:00|6048.8|6045.8|6052.3|6049.3|6053.3|6050.3|6048.8|6045.8|17
1594981500000|2020-07-17 10:25:00|6052.8|6049.8|6052.3|6049.3|6054.3|6051.3|6051.8|6048.8|22
1594981800000|2020-07-17 10:30:00|6051.8|6048.8|6052.8|6049.8|6053.8|6050.8|6051.8|6048.8|32
1594982100000|2020-07-17 10:35:00|6053.3|6050.3|6052.8|6049.8|6053.8|6050.8|6051.8|6048.8|7
1594982400000|2020-07-17 10:40:00|6052.3|6049.3|6053.3|6050.3|6053.8|6050.8|6052.3|6049.3|2
1594982700000|2020-07-17 10:45:00|6052.8|6049.8|6051.3|6048.3|6053.3|6050.3|6050.3|6047.3|2
1594983000000|2020-07-17 10:50:00|6050.8|6047.8|6051.8|6048.8|6051.8|6048.8|6050.8|6047.8|9
1594983300000|2020-07-17 10:55:00|6052.3|6049.3|6050.3|6047.3|6052.8|6049.8|6049.3|6046.3|25
1594983600000|2020-07-17 11:00:00|6050.8|6047.8|6047.8|6044.8|6051.8|6048.8|6047.3|6044.3|31
1594983900000|2020-07-17 11:05:00|6047.3|6044.3|6049.3|6046.3|6049.8|6046.8|6046.8|6043.8|148
1594984200000|2020-07-17 11:10:00|6048.8|6045.8|6047.8|6044.8|6049.8|6046.8|6047.8|6044.8|58
1594984500000|2020-07-17 11:15:00|6048.3|6045.3|6047.8|6044.8|6048.8|6045.8|6047.8|6044.8|26
1594984800000|2020-07-17 11:20:00|6047.3|6044.3|6049.8|6046.8|6049.8|6046.8|6046.8|6043.8|108
1594985100000|2020-07-17 11:25:00|6050.3|6047.3|6051.8|6048.8|6053.3|6050.3|6050.3|6047.3|23
1594985400000|2020-07-17 11:30:00|6052.3|6049.3|6053.3|6050.3|6054.8|6051.8|6051.8|6048.8|24
1594985700000|2020-07-17 11:35:00|6053.8|6050.8|6052.8|6049.8|6055.3|6052.3|6052.3|6049.3|7
1594986000000|2020-07-17 11:40:00|6052.3|6049.3|6051.8|6048.8|6052.3|6049.3|6050.8|6047.8|10
1594986300000|2020-07-17 11:45:00|6051.3|6048.3|6051.8|6048.8|6051.8|6048.8|6050.8|6047.8|9
1594986600000|2020-07-17 11:50:00|6052.3|6049.3|6052.8|6049.8|6053.3|6050.3|6051.3|6048.3|10
1594986900000|2020-07-17 11:55:00|6052.3|6049.3|6054.3|6051.3|6055.8|6052.8|6052.3|6049.3|4
1594987200000|2020-07-17 12:00:00|6053.8|6050.8|6057.8|6054.8|6058.3|6055.3|6053.8|6050.8|23
1594987500000|2020-07-17 12:05:00|6058.3|6055.3|6057.3|6054.3|6059.3|6056.3|6056.3|6053.3|17
1594987800000|2020-07-17 12:10:00|6056.8|6053.8|6063.8|6060.8|6063.8|6060.8|6056.8|6053.8|28
1594988100000|2020-07-17 12:15:00|6064.3|6061.3|6069.3|6066.3|6070.8|6067.8|6063.8|6060.8|188
1594988400000|2020-07-17 12:20:00|6069.8|6066.8|6068.8|6065.8|6070.8|6067.8|6067.8|6064.8|38
1594988700000|2020-07-17 12:25:00|6068.3|6065.3|6064.8|6061.8|6068.8|6065.8|6064.8|6061.8|24
1594989000000|2020-07-17 12:30:00|6063.8|6060.8|6065.8|6062.8|6065.8|6062.8|6062.8|6059.8|45
1594989300000|2020-07-17 12:35:00|6066.8|6063.8|6066.8|6063.8|6067.8|6064.8|6065.8|6062.8|16
1594989600000|2020-07-17 12:40:00|6067.3|6064.3|6064.3|6061.3|6070.3|6067.3|6064.3|6061.3|28
1594989900000|2020-07-17 12:45:00|6063.8|6060.8|6059.8|6056.8|6064.3|6061.3|6059.8|6056.8|15
1594990200000|2020-07-17 12:50:00|6059.3|6056.3|6055.8|6052.8|6060.8|6057.8|6055.3|6052.3|56
1594990500000|2020-07-17 12:55:00|6055.3|6052.3|6055.8|6052.8|6056.8|6053.8|6054.3|6051.3|20
1594990800000|2020-07-17 13:00:00|6055.3|6052.3|6055.3|6052.3|6056.3|6053.3|6053.3|6050.3|20
1594991100000|2020-07-17 13:05:00|6054.8|6051.8|6054.3|6051.3|6055.3|6052.3|6051.3|6048.3|39
1594991400000|2020-07-17 13:10:00|6054.8|6051.8|6056.3|6053.3|6057.3|6054.3|6054.3|6051.3|64
1594991700000|2020-07-17 13:15:00|6055.8|6052.8|6053.8|6050.8|6056.8|6053.8|6052.8|6049.8|39
1594992000000|2020-07-17 13:20:00|6054.3|6051.3|6057.3|6054.3|6057.8|6054.8|6053.8|6050.8|174
1594992300000|2020-07-17 13:25:00|6057.8|6054.8|6059.8|6056.8|6061.8|6058.8|6057.3|6054.3|71
1594992600000|2020-07-17 13:30:00|6059.3|6056.3|6056.3|6053.3|6059.8|6056.8|6053.8|6050.8|63
1594992900000|2020-07-17 13:35:00|6056.8|6053.8|6055.8|6052.8|6060.3|6057.3|6054.8|6051.8|29
1594993200000|2020-07-17 13:40:00|6054.8|6051.8|6052.3|6049.3|6055.3|6052.3|6050.8|6047.8|71
1594993500000|2020-07-17 13:45:00|6051.8|6048.8|6055.8|6052.8|6056.3|6053.3|6050.3|6047.3|18
1594993800000|2020-07-17 13:50:00|6056.3|6053.3|6058.8|6055.8|6062.3|6059.3|6055.8|6052.8|37
1594994100000|2020-07-17 13:55:00|6058.3|6055.3|6053.8|6050.8|6058.8|6055.8|6053.3|6050.3|49
1594994400000|2020-07-17 14:00:00|6051.8|6048.8|6053.8|6050.8|6058.8|6055.8|6048.8|6045.8|110
1594994700000|2020-07-17 14:05:00|6053.3|6050.3|6048.8|6045.8|6056.3|6053.3|6048.8|6045.8|66
1594995000000|2020-07-17 14:10:00|6047.8|6044.8|6053.8|6050.8|6054.8|6051.8|6047.3|6044.3|67
1594995300000|2020-07-17 14:15:00|6053.3|6050.3|6052.3|6049.3|6058.8|6055.8|6051.8|6048.8|70
1594995600000|2020-07-17 14:20:00|6051.8|6048.8|6045.8|6042.8|6052.8|6049.8|6043.3|6040.3|51
1594995900000|2020-07-17 14:25:00|6045.3|6042.3|6045.8|6042.8|6046.8|6043.8|6040.8|6037.8|66
1594996200000|2020-07-17 14:30:00|6044.8|6041.8|6042.8|6039.8|6044.8|6041.8|6040.3|6037.3|89
1594996500000|2020-07-17 14:35:00|6043.3|6040.3|6054.8|6051.8|6055.8|6052.8|6043.3|6040.3|120
1594996800000|2020-07-17 14:40:00|6054.3|6051.3|6052.8|6049.8|6056.3|6053.3|6052.3|6049.3|59
1594997100000|2020-07-17 14:45:00|6052.3|6049.3|6050.8|6047.8|6052.8|6049.8|6047.8|6044.8|51
1594997400000|2020-07-17 14:50:00|6050.3|6047.3|6052.3|6049.3|6054.8|6051.8|6049.8|6046.8|25
1594997700000|2020-07-17 14:55:00|6052.8|6049.8|6057.8|6054.8|6058.8|6055.8|6052.8|6049.8|33
1594998000000|2020-07-17 15:00:00|6057.3|6054.3|6057.8|6054.8|6062.3|6059.3|6057.3|6054.3|50
1594998300000|2020-07-17 15:05:00|6058.3|6055.3|6062.8|6059.8|6062.8|6059.8|6058.3|6055.3|31
1594998600000|2020-07-17 15:10:00|6062.3|6059.3|6060.8|6057.8|6063.3|6060.3|6058.8|6055.8|32
1594998900000|2020-07-17 15:15:00|6060.3|6057.3|6055.8|6052.8|6061.3|6058.3|6055.8|6052.8|75
1594999200000|2020-07-17 15:20:00|6056.8|6053.8|6056.8|6053.8|6058.3|6055.3|6055.3|6052.3|40
1594999500000|2020-07-17 15:25:00|6056.3|6053.3|6055.8|6052.8|6058.3|6055.3|6053.3|6050.3|79
1594999800000|2020-07-17 15:30:00|6056.3|6053.3|6052.3|6049.3|6056.8|6053.8|6052.3|6049.3|46
1595000100000|2020-07-17 15:35:00|6051.8|6048.8|6051.8|6048.8|6053.8|6050.8|6051.8|6048.8|46
1595000400000|2020-07-17 15:40:00|6052.3|6049.3|6049.8|6046.8|6053.8|6050.8|6047.3|6044.3|68
1595000700000|2020-07-17 15:45:00|6049.3|6046.3|6047.3|6044.3|6049.8|6046.8|6046.3|6043.3|25
1595001000000|2020-07-17 15:50:00|6046.8|6043.8|6056.8|6053.8|6056.8|6053.8|6046.3|6043.3|24
1595001300000|2020-07-17 15:55:00|6057.3|6054.3|6059.8|6056.8|6060.3|6057.3|6056.8|6053.8|31
1595001600000|2020-07-17 16:00:00|6059.3|6056.3|6058.3|6055.3|6061.3|6058.3|6055.3|6052.3|30
1595001900000|2020-07-17 16:05:00|6058.8|6055.8|6057.8|6054.8|6060.8|6057.8|6057.3|6054.3|9
1595002200000|2020-07-17 16:10:00|6057.3|6054.3|6057.8|6054.8|6058.3|6055.3|6056.8|6053.8|6
1595002500000|2020-07-17 16:15:00|6057.3|6054.3|6054.3|6051.3|6057.8|6054.8|6054.3|6051.3|7
1595002800000|2020-07-17 16:20:00|6053.8|6050.8|6057.8|6054.8|6057.8|6054.8|6053.8|6050.8|24
1595003100000|2020-07-17 16:25:00|6058.3|6055.3|6056.3|6053.3|6058.3|6055.3|6054.8|6051.8|9
1595003400000|2020-07-17 16:30:00|6055.8|6052.8|6054.3|6051.3|6056.8|6053.8|6053.8|6050.8|11
1595003700000|2020-07-17 16:35:00|6054.8|6051.8|6053.3|6050.3|6056.3|6053.3|6053.3|6050.3|15
1595004000000|2020-07-17 16:40:00|6052.8|6049.8|6053.8|6050.8|6054.8|6051.8|6052.8|6049.8|7
1595004300000|2020-07-17 16:45:00|6054.3|6051.3|6054.3|6051.3|6055.3|6052.3|6053.8|6050.8|5
1595004600000|2020-07-17 16:50:00|6053.8|6050.8|6053.3|6050.3|6055.3|6052.3|6052.8|6049.8|36
1595004900000|2020-07-17 16:55:00|6052.8|6049.8|6052.8|6049.8|6053.8|6050.8|6051.3|6048.3|4
1595005200000|2020-07-17 17:00:00|6052.3|6049.3|6052.3|6049.3|6052.3|6049.3|6050.3|6047.3|8
1595005500000|2020-07-17 17:05:00|6052.8|6049.8|6055.3|6052.3|6055.8|6052.8|6052.8|6049.8|2
1595005800000|2020-07-17 17:10:00|6055.8|6052.8|6055.3|6052.3|6057.3|6054.3|6055.3|6052.3|8
1595006100000|2020-07-17 17:15:00|6054.8|6051.8|6050.3|6047.3|6055.8|6052.8|6047.3|6044.3|68
1595006400000|2020-07-17 17:20:00|6050.8|6047.8|6055.3|6052.3|6055.3|6052.3|6050.8|6047.8|5
1595006700000|2020-07-17 17:25:00|6055.8|6052.8|6054.3|6051.3|6056.3|6053.3|6053.8|6050.8|13
1595007000000|2020-07-17 17:30:00|6054.8|6051.8|6052.3|6049.3|6055.3|6052.3|6051.3|6048.3|18
1595007300000|2020-07-17 17:35:00|6051.8|6048.8|6051.3|6048.3|6052.3|6049.3|6051.3|6048.3|0
1595007600000|2020-07-17 17:40:00|6051.8|6048.8|6052.8|6049.8|6052.8|6049.8|6051.3|6048.3|0
1595008200000|2020-07-17 17:50:00|6053.3|6050.3|6050.3|6047.3|6053.3|6050.3|6050.3|6047.3|18
1595008500000|2020-07-17 17:55:00|6049.8|6046.8|6051.3|6048.3|6052.8|6049.8|6048.3|6045.3|10
1595008800000|2020-07-17 18:00:00|6051.8|6048.8|6055.8|6052.8|6056.3|6053.3|6051.8|6048.8|51
1595009100000|2020-07-17 18:05:00|6055.3|6052.3|6057.8|6054.8|6057.8|6054.8|6053.8|6050.8|65
1595009400000|2020-07-17 18:10:00|6057.3|6054.3|6058.3|6055.3|6058.3|6055.3|6056.8|6053.8|142
1595009700000|2020-07-17 18:15:00|6057.8|6054.8|6059.3|6056.3|6060.3|6057.3|6057.8|6054.8|7
1595010000000|2020-07-17 18:20:00|6058.8|6055.8|6056.8|6053.8|6059.3|6056.3|6055.8|6052.8|12
1595010300000|2020-07-17 18:25:00|6056.3|6053.3|6056.8|6053.8|6057.3|6054.3|6056.3|6053.3|14
1595010600000|2020-07-17 18:30:00|6056.3|6053.3|6053.8|6050.8|6056.3|6053.3|6053.8|6050.8|14
1595010900000|2020-07-17 18:35:00|6053.3|6050.3|6054.8|6051.8|6054.8|6051.8|6052.3|6049.3|7
1595011200000|2020-07-17 18:40:00|6054.3|6051.3|6054.3|6051.3|6054.8|6051.8|6053.3|6050.3|8
1595011500000|2020-07-17 18:45:00|6054.8|6051.8|6055.8|6052.8|6056.3|6053.3|6053.8|6050.8|10
1595011800000|2020-07-17 18:50:00|6056.3|6053.3|6057.8|6054.8|6059.3|6056.3|6056.3|6053.3|15
1595012100000|2020-07-17 18:55:00|6058.3|6055.3|6055.8|6052.8|6058.8|6055.8|6055.3|6052.3|14
1595012400000|2020-07-17 19:00:00|6055.3|6052.3|6052.3|6049.3|6055.8|6052.8|6050.3|6047.3|24
1595012700000|2020-07-17 19:05:00|6052.8|6049.8|6055.3|6052.3|6058.3|6055.3|6052.8|6049.8|6
1595013000000|2020-07-17 19:10:00|6055.8|6052.8|6054.3|6051.3|6056.3|6053.3|6054.3|6051.3|8
1595013300000|2020-07-17 19:15:00|6053.8|6050.8|6055.3|6052.3|6056.3|6053.3|6052.3|6049.3|9
1595013600000|2020-07-17 19:20:00|6055.8|6052.8|6058.3|6055.3|6059.3|6056.3|6055.3|6052.3|10
1595013900000|2020-07-17 19:25:00|6058.8|6055.8|6060.3|6057.3|6060.3|6057.3|6057.8|6054.8|4
1595014200000|2020-07-17 19:30:00|6059.8|6056.8|6061.3|6058.3|6061.3|6058.3|6058.3|6055.3|12
1595014500000|2020-07-17 19:35:00|6060.8|6057.8|6062.3|6059.3|6063.8|6060.8|6059.8|6056.8|28
1595014800000|2020-07-17 19:40:00|6061.8|6058.8|6061.8|6058.8|6062.3|6059.3|6060.3|6057.3|13
1595015100000|2020-07-17 19:45:00|6061.3|6058.3|6062.8|6059.8|6062.8|6059.8|6059.3|6056.3|23
1595015400000|2020-07-17 19:50:00|6062.3|6059.3|6060.3|6057.3|6063.3|6060.3|6057.8|6054.8|73
1595015700000|2020-07-17 19:55:00|6060.8|6057.8|6061.8|6058.8|6066.8|6063.8|6060.8|6057.8|251
1595016000000|2020-07-17 20:00:00|6061.3|6058.3|6058.8|6055.8|6062.3|6059.3|6057.8|6054.8|47
1595016300000|2020-07-17 20:05:00|6058.3|6055.3|6059.3|6056.3|6059.8|6056.8|6058.3|6055.3|67
1595016600000|2020-07-17 20:10:00|6059.8|6056.8|6055.3|6052.3|6059.8|6056.8|6054.8|6051.8|56
1595016900000|2020-07-17 20:15:00|6055.8|6052.8|6055.8|6052.8|6057.3|6054.3|6054.8|6051.8|53
1595017200000|2020-07-17 20:20:00|6055.3|6052.3|6055.3|6052.3|6055.8|6052.8|6054.3|6051.3|23
1595017500000|2020-07-17 20:25:00|6054.8|6051.8|6055.3|6052.3|6055.8|6052.8|6054.8|6051.8|5
1595017800000|2020-07-17 20:30:00|6055.8|6052.8|6057.3|6054.3|6057.3|6054.3|6054.8|6051.8|29
1595018100000|2020-07-17 20:35:00|6056.8|6053.8|6057.3|6054.3|6057.3|6054.3|6056.3|6053.3|3
1595018400000|2020-07-17 20:40:00|6056.8|6053.8|6057.3|6054.3|6057.8|6054.8|6056.3|6053.3|20
1595018700000|2020-07-17 20:45:00|6057.8|6054.8|6057.3|6054.3|6058.3|6055.3|6056.8|6053.8|36
1595019000000|2020-07-17 20:50:00|6056.3|6053.3|6058.3|6055.3|6058.3|6055.3|6056.3|6053.3|9
1595019300000|2020-07-17 20:55:00|6057.8|6054.8|6057.8|6054.8|6058.3|6055.3|6056.8|6053.8|11
1595019600000|2020-07-17 21:00:00|6055|6051|6055|6051|6055|6051|6055|6051|0
1595196000000|2020-07-19 22:00:00|6062.6|6058.6|6056.9|6052.9|6062.8|6058.8|6054|6050|0
1595196300000|2020-07-19 22:05:00|6056.7|6052.7|6055.4|6051.4|6057.1|6053.1|6052.2|6048.2|0
1595196600000|2020-07-19 22:10:00|6055.8|6051.8|6057.3|6053.3|6060.2|6056.2|6054.5|6050.5|0
1595196900000|2020-07-19 22:15:00|6057.1|6053.1|6060.5|6056.5|6060.9|6056.9|6056.5|6052.5|0
1595197200000|2020-07-19 22:20:00|6060.9|6056.9|6059.9|6055.9|6061.7|6057.7|6059.1|6055.1|0
1595197500000|2020-07-19 22:25:00|6060.3|6056.3|6061.7|6057.7|6062.6|6058.6|6058.7|6054.7|0
1595197800000|2020-07-19 22:30:00|6061.9|6057.9|6060.1|6056.1|6062.1|6058.1|6059.7|6055.7|0
1595198100000|2020-07-19 22:35:00|6059.7|6055.7|6059.2|6055.2|6060.9|6056.9|6058.4|6054.4|0
1595198400000|2020-07-19 22:40:00|6059|6055|6058.3|6054.3|6061.4|6057.4|6058.3|6054.3|0
1595198700000|2020-07-19 22:45:00|6058.7|6054.7|6058.8|6054.8|6060.3|6056.3|6058.6|6054.6|0
1595199000000|2020-07-19 22:50:00|6059|6055|6059.5|6055.5|6059.9|6055.9|6058.6|6054.6|0
1595199300000|2020-07-19 22:55:00|6060|6056|6058.7|6054.7|6060.5|6056.5|6058.3|6054.3|0
1595199600000|2020-07-19 23:00:00|6059.1|6055.1|6057|6053|6059.5|6055.5|6057|6053|0
1595199900000|2020-07-19 23:05:00|6057.2|6053.2|6055.7|6051.7|6057.5|6053.5|6054.5|6050.5|0
1595200200000|2020-07-19 23:10:00|6055.5|6051.5|6057|6053|6057.7|6053.7|6055.3|6051.3|0
1595200500000|2020-07-19 23:15:00|6056.9|6052.9|6061.2|6057.2|6061.6|6057.6|6056.5|6052.5|0
1595200800000|2020-07-19 23:20:00|6060.8|6056.8|6060.8|6056.8|6061.6|6057.6|6060.3|6056.3|0
1595201100000|2020-07-19 23:25:00|6061|6057|6060.8|6056.8|6061.2|6057.2|6060|6056|0
1595201400000|2020-07-19 23:30:00|6061|6057|6059.5|6055.5|6062|6058|6058.8|6054.8|0
1595201700000|2020-07-19 23:35:00|6059.7|6055.7|6056.1|6052.1|6062.5|6058.5|6055.7|6051.7|0
1595202000000|2020-07-19 23:40:00|6055.9|6051.9|6058.7|6054.7|6059.5|6055.5|6055.7|6051.7|0
1595202300000|2020-07-19 23:45:00|6058.9|6054.9|6062.9|6058.9|6067.3|6063.3|6058.9|6054.9|0
1595202600000|2020-07-19 23:50:00|6070.5|6068.5|6070|6068|6073|6071|6066|6064|522
1595202900000|2020-07-19 23:55:00|6070.5|6068.5|6062|6060|6072|6070|6062|6060|340
1595203200000|2020-07-20 00:00:00|6062.5|6060.5|6051.5|6050.5|6063|6061.5|6051|6050|783
1595203500000|2020-07-20 00:05:00|6052.5|6051.5|6041.5|6040.5|6052.5|6051.5|6039.5|6038.5|873
1595203800000|2020-07-20 00:10:00|6041|6040|6041.5|6040.5|6046.5|6045.5|6039|6038|546
1595204100000|2020-07-20 00:15:00|6042.5|6041.5|6038.5|6037.5|6042.5|6041.5|6033.5|6032.5|316
1595204400000|2020-07-20 00:20:00|6038|6037|6036.5|6035.5|6039.5|6038.5|6034.5|6033.5|248
1595204700000|2020-07-20 00:25:00|6037|6036|6034.5|6033.5|6039.5|6038.5|6034.5|6033.5|551
1595205000000|2020-07-20 00:30:00|6035|6034|6046.5|6045.5|6046.5|6045.5|6034.5|6033.5|424
1595205300000|2020-07-20 00:35:00|6047|6046|6050|6049|6050.5|6049.5|6043.5|6042.5|195
1595205600000|2020-07-20 00:40:00|6050.5|6049.5|6040.5|6039.5|6051.5|6050.5|6039.5|6038.5|200
1595205900000|2020-07-20 00:45:00|6041.5|6040.5|6040.5|6039.5|6042.5|6041.5|6038.5|6037.5|125
1595206200000|2020-07-20 00:50:00|6040|6039|6044.5|6043.5|6045.5|6044.5|6037.5|6036.5|134
1595206500000|2020-07-20 00:55:00|6045|6044|6043|6042|6045|6044|6040.5|6039.5|144
1595206800000|2020-07-20 01:00:00|6043.5|6042.5|6026|6025|6046.5|6045.5|6024.5|6023.5|374
1595207100000|2020-07-20 01:05:00|6026.5|6025.5|6026|6025|6031.5|6030.5|6022|6021|425
1595207400000|2020-07-20 01:10:00|6026.5|6025.5|6021.5|6020.5|6026.5|6025.5|6017.5|6016.5|271
1595207700000|2020-07-20 01:15:00|6022|6021|6021|6020|6025.5|6024.5|6018.5|6017.5|303
1595208000000|2020-07-20 01:20:00|6021.5|6020.5|6031.5|6030.5|6033.5|6032.5|6020.5|6019.5|220
1595208300000|2020-07-20 01:25:00|6032|6031|6032.5|6031.5|6033.5|6032.5|6025.5|6024.5|254
1595208600000|2020-07-20 01:30:00|6033|6032|6032|6031|6037|6036|6030.5|6029.5|225
1595208900000|2020-07-20 01:35:00|6031.5|6030.5|6031.5|6030.5|6033.5|6032.5|6028.5|6027.5|141
1595209200000|2020-07-20 01:40:00|6031|6030|6031.5|6030.5|6033|6032|6023.5|6022.5|170
1595209500000|2020-07-20 01:45:00|6032|6031|6022.5|6021.5|6032|6031|6021.5|6020.5|165
1595209800000|2020-07-20 01:50:00|6022|6021|6026.5|6025.5|6026.5|6025.5|6017.5|6016.5|253
1595210100000|2020-07-20 01:55:00|6026|6025|6021.5|6020.5|6026.5|6025.5|6020|6019|136
1595210400000|2020-07-20 02:00:00|6021|6020|6025.5|6024.5|6025.5|6024.5|6018.5|6017.5|260
1595210700000|2020-07-20 02:05:00|6025|6024|6026|6025|6028.5|6027.5|6023.5|6022.5|166
1595211000000|2020-07-20 02:10:00|6025.5|6024.5|6020.5|6019.5|6026.5|6025.5|6018.5|6017.5|293
1595211300000|2020-07-20 02:15:00|6021.5|6020.5|6024.5|6023.5|6025.5|6024.5|6021.5|6020.5|365
1595211600000|2020-07-20 02:20:00|6025.5|6024.5|6022.5|6021.5|6026.5|6025.5|6020.5|6019.5|220
1595211900000|2020-07-20 02:25:00|6023|6022|6015.5|6014.5|6023.5|6022.5|6014.5|6013.5|583
1595212200000|2020-07-20 02:30:00|6014.5|6013.5|6014.5|6013.5|6016.5|6015.5|6011.5|6010.5|568
1595212500000|2020-07-20 02:35:00|6015|6014|6017.5|6016.5|6020.5|6019.5|6015|6014|470
1595212800000|2020-07-20 02:40:00|6017|6016|6015.5|6014.5|6018.5|6017.5|6013|6012|254
1595213100000|2020-07-20 02:45:00|6016|6015|6015.5|6014.5|6019.5|6018.5|6015.5|6014.5|155
1595213400000|2020-07-20 02:50:00|6016|6015|6015|6014|6019.5|6018.5|6015|6014|133
1595213700000|2020-07-20 02:55:00|6014.5|6013.5|6013.5|6012.5|6015.5|6014.5|6011.5|6010.5|145
1595214000000|2020-07-20 03:00:00|6014.5|6013.5|6014.5|6013.5|6015.5|6014.5|6013|6012|210
1595214300000|2020-07-20 03:05:00|6014|6013|6022.5|6021.5|6022.5|6021.5|6013.5|6012.5|281
1595214600000|2020-07-20 03:10:00|6021.5|6020.5|6021.5|6020.5|6021.5|6020.5|6019|6018|119
1595214900000|2020-07-20 03:15:00|6022.5|6021.5|6022.5|6021.5|6026|6025|6022.5|6021.5|117
1595215200000|2020-07-20 03:20:00|6021.5|6020.5|6022.5|6021.5|6022.5|6021.5|6019.5|6018.5|103
1595215500000|2020-07-20 03:25:00|6023|6022|6027.5|6026.5|6028.5|6027.5|6023|6022|123
1595215800000|2020-07-20 03:30:00|6026.5|6025.5|6025.5|6024.5|6026.5|6025.5|6024.5|6023.5|65
1595216100000|2020-07-20 03:35:00|6026|6025|6029.5|6028.5|6030.5|6029.5|6026|6025|89
1595216400000|2020-07-20 03:40:00|6030|6029|6035.5|6034.5|6036|6035|6028.5|6027.5|152
1595216700000|2020-07-20 03:45:00|6036|6035|6038|6037|6038.5|6037.5|6032.5|6031.5|176
1595217000000|2020-07-20 03:50:00|6037.5|6036.5|6029.5|6028.5|6039.5|6038.5|6027.5|6026.5|270
1595217300000|2020-07-20 03:55:00|6030|6029|6023.5|6022.5|6031|6030|6023.5|6022.5|219
1595217600000|2020-07-20 04:00:00|6024|6023|6028|6027|6029.5|6028.5|6024|6023|182
1595217900000|2020-07-20 04:05:00|6028.5|6027.5|6034.5|6033.5|6034.5|6033.5|6028.5|6027.5|131
1595218200000|2020-07-20 04:10:00|6033.5|6032.5|6023|6022|6033.5|6032.5|6022.5|6021.5|89
1595218500000|2020-07-20 04:15:00|6023.5|6022.5|6024|6023|6029.5|6028.5|6020.5|6019.5|235
1595218800000|2020-07-20 04:20:00|6024.5|6023.5|6025|6024|6029|6028|6024|6023|114
1595219100000|2020-07-20 04:25:00|6025.5|6024.5|6020.5|6019.5|6025.5|6024.5|6019.5|6018.5|154
1595219400000|2020-07-20 04:30:00|6021|6020|6021.5|6020.5|6022.5|6021.5|6018.5|6017.5|163
1595219700000|2020-07-20 04:35:00|6021|6020|6026.5|6025.5|6026.5|6025.5|6021|6020|129
1595220000000|2020-07-20 04:40:00|6026|6025|6022.5|6021.5|6026.5|6025.5|6019.5|6018.5|153
1595220300000|2020-07-20 04:45:00|6023|6022|6018.5|6017.5|6023.5|6022.5|6018.5|6017.5|68
1595220600000|2020-07-20 04:50:00|6019|6018|6021.5|6020.5|6021.5|6020.5|6015.5|6014.5|127
1595220900000|2020-07-20 04:55:00|6022|6021|6025.5|6024.5|6026.5|6025.5|6021.5|6020.5|161
1595221200000|2020-07-20 05:00:00|6025|6024|6027.5|6026.5|6027.5|6026.5|6022.5|6021.5|143
1595221500000|2020-07-20 05:05:00|6027|6026|6020.5|6019.5|6027.5|6026.5|6018.5|6017.5|168
1595221800000|2020-07-20 05:10:00|6020|6019|6022|6021|6023.5|6022.5|6018.5|6017.5|131
1595222100000|2020-07-20 05:15:00|6022.5|6021.5|6024|6023|6024.5|6023.5|6021.5|6020.5|85
1595222400000|2020-07-20 05:20:00|6023.5|6022.5|6022|6021|6024.5|6023.5|6019.5|6018.5|136
1595222700000|2020-07-20 05:25:00|6021.5|6020.5|6020.5|6019.5|6022.5|6021.5|6019.5|6018.5|107
1595223000000|2020-07-20 05:30:00|6020|6019|6020|6019|6020.5|6019.5|6017|6016|270
1595223300000|2020-07-20 05:35:00|6020.5|6019.5|6023.5|6022.5|6023.5|6022.5|6019.5|6018.5|211
1595223600000|2020-07-20 05:40:00|6022.5|6021.5|6026|6025|6026.5|6025.5|6020|6019|258
1595223900000|2020-07-20 05:45:00|6026.5|6025.5|6026.5|6025.5|6026.5|6025.5|6021.5|6020.5|191
1595224200000|2020-07-20 05:50:00|6026|6025|6031|6030|6031|6030|6023.5|6022.5|232
1595224500000|2020-07-20 05:55:00|6030.5|6029.5|6030.5|6029.5|6032.5|6031.5|6029|6028|198
1595224800000|2020-07-20 06:00:00|6031|6029|6025|6023|6035|6033|6024|6022|513
1595225100000|2020-07-20 06:05:00|6025.5|6023.5|6025|6023|6026|6024|6020.5|6018.5|569
1595225400000|2020-07-20 06:10:00|6024|6022|6021|6019|6025|6023|6018|6016|709
1595225700000|2020-07-20 06:15:00|6020.5|6018.5|6017|6015|6020.5|6018.5|6012|6010|261
1595226000000|2020-07-20 06:20:00|6017.5|6015.5|6024|6022|6024.5|6022.5|6016.5|6014.5|584
1595226300000|2020-07-20 06:25:00|6024.5|6022.5|6022|6020|6025|6023|6021|6019|226
1595226600000|2020-07-20 06:30:00|6023.5|6019.5|6023.9|6019.9|6024.8|6020.8|6021.8|6017.8|0
1595226900000|2020-07-20 06:35:00|6024.3|6020.3|6026.2|6022.2|6026.2|6022.2|6023.1|6019.1|0
1595227200000|2020-07-20 06:40:00|6026|6022|6026.4|6022.4|6028|6024|6024.8|6020.8|0
1595227500000|2020-07-20 06:45:00|6025.9|6021.9|6025.5|6021.5|6026.4|6022.4|6024.6|6020.6|0
1595227800000|2020-07-20 06:50:00|6025.9|6021.9|6026.3|6022.3|6027.4|6023.4|6025.8|6021.8|0
1595228100000|2020-07-20 06:55:00|6026.1|6022.1|6023.1|6019.1|6026.3|6022.3|6023.1|6019.1|0
1595228400000|2020-07-20 07:00:00|6022.7|6018.7|6014.3|6010.3|6023.5|6019.5|6013.9|6009.9|0
1595228700000|2020-07-20 07:05:00|6014.4|6010.4|6015.8|6011.8|6017.2|6013.2|6007.7|6003.7|0
1595229000000|2020-07-20 07:10:00|6016.2|6012.2|6018.5|6015.5|6022|6019|6013|6010|488
1595229300000|2020-07-20 07:15:00|6018|6015|6014|6011|6020|6017|6014|6011|118
1595229600000|2020-07-20 07:20:00|6013.5|6010.5|6005.5|6002.5|6014|6011|6004.5|6001.5|110
1595229900000|2020-07-20 07:25:00|6005|6002|6010|6007|6011|6008|6003.5|6000.5|59
1595230200000|2020-07-20 07:30:00|6010.5|6007.5|6007|6004|6011|6008|6006|6003|49
1595230500000|2020-07-20 07:35:00|6006.5|6003.5|6008|6005|6010|6007|6005.5|6002.5|26
1595230800000|2020-07-20 07:40:00|6007.5|6004.5|6013|6010|6015.5|6012.5|6007.5|6004.5|55
1595231100000|2020-07-20 07:45:00|6013.5|6010.5|6012.5|6009.5|6013.5|6010.5|6010.5|6007.5|158
1595231400000|2020-07-20 07:50:00|6012|6009|6018|6015|6018.5|6015.5|6012|6009|110
1595231700000|2020-07-20 07:55:00|6017.5|6014.5|6016.5|6013.5|6018.5|6015.5|6015.5|6012.5|244
1595232000000|2020-07-20 08:00:00|6017|6014|6018|6015|6021.5|6018.5|6017|6014|66
1595232300000|2020-07-20 08:05:00|6017.5|6014.5|6013|6010|6018|6015|6013|6010|143
1595232600000|2020-07-20 08:10:00|6013.5|6010.5|6009.5|6006.5|6013.5|6010.5|6008.5|6005.5|70
1595232900000|2020-07-20 08:15:00|6009|6006|6012.5|6009.5|6012.5|6009.5|6007.5|6004.5|131
1595233200000|2020-07-20 08:20:00|6012|6009|6011.5|6008.5|6013.5|6010.5|6009|6006|125
1595233500000|2020-07-20 08:25:00|6011|6008|6011.5|6008.5|6013|6010|6010.5|6007.5|115
1595233800000|2020-07-20 08:30:00|6011|6008|6012.5|6009.5|6013|6010|6006.5|6003.5|163
1595234100000|2020-07-20 08:35:00|6013|6010|6020.5|6017.5|6021.5|6018.5|6013|6010|56
1595234400000|2020-07-20 08:40:00|6021|6018|6031|6028|6031.5|6028.5|6021|6018|97
1595234700000|2020-07-20 08:45:00|6030.5|6027.5|6034|6031|6035|6032|6030.5|6027.5|47
1595235000000|2020-07-20 08:50:00|6033.5|6030.5|6031|6028|6034.5|6031.5|6029.5|6026.5|56
1595235300000|2020-07-20 08:55:00|6031.5|6028.5|6033|6030|6034.5|6031.5|6031|6028|41
1595235600000|2020-07-20 09:00:00|6033.5|6030.5|6034|6031|6039.5|6036.5|6033.5|6030.5|79
1595235900000|2020-07-20 09:05:00|6034.5|6031.5|6036.5|6033.5|6037.5|6034.5|6034.5|6031.5|16
1595236200000|2020-07-20 09:10:00|6037|6034|6039|6036|6040.5|6037.5|6036|6033|46
1595236500000|2020-07-20 09:15:00|6039.5|6036.5|6037|6034|6040|6037|6034.5|6031.5|169
1595236800000|2020-07-20 09:20:00|6037.5|6034.5|6036.5|6033.5|6037.5|6034.5|6035|6032|176
1595237100000|2020-07-20 09:25:00|6035.5|6032.5|6034|6031|6037.5|6034.5|6034|6031|131
1595237400000|2020-07-20 09:30:00|6034.5|6031.5|6033|6030|6034.5|6031.5|6032.5|6029.5|14
1595237700000|2020-07-20 09:35:00|6033.5|6030.5|6037.5|6034.5|6038.5|6035.5|6033|6030|82
1595238000000|2020-07-20 09:40:00|6037|6034|6041|6038|6043.5|6040.5|6037|6034|49
1595238300000|2020-07-20 09:45:00|6041.5|6038.5|6038.5|6035.5|6041.5|6038.5|6036|6033|171
1595238600000|2020-07-20 09:50:00|6039.5|6036.5|6039|6036|6039.5|6036.5|6037|6034|146
1595238900000|2020-07-20 09:55:00|6039.5|6036.5|6037|6034|6039.5|6036.5|6036.5|6033.5|126
1595239200000|2020-07-20 10:00:00|6036.5|6033.5|6036.5|6033.5|6038.5|6035.5|6036.5|6033.5|58
1595239500000|2020-07-20 10:05:00|6037|6034|6033.5|6030.5|6037.5|6034.5|6033.5|6030.5|45
1595239800000|2020-07-20 10:10:00|6034|6031|6033.5|6030.5|6035.5|6032.5|6032.5|6029.5|201
1595240100000|2020-07-20 10:15:00|6033|6030|6029|6026|6033.5|6030.5|6028.5|6025.5|72
1595240400000|2020-07-20 10:20:00|6029.5|6026.5|6030.5|6027.5|6030.5|6027.5|6026.5|6023.5|54
1595240700000|2020-07-20 10:25:00|6030|6027|6026|6023|6030.5|6027.5|6026|6023|66
1595241000000|2020-07-20 10:30:00|6025.5|6022.5|6026.5|6023.5|6027.5|6024.5|6025.5|6022.5|139
1595241300000|2020-07-20 10:35:00|6026|6023|6026.5|6023.5|6027.5|6024.5|6025.5|6022.5|95
1595241600000|2020-07-20 10:40:00|6025.5|6022.5|6028|6025|6028.5|6025.5|6025.5|6022.5|67
1595241900000|2020-07-20 10:45:00|6028.5|6025.5|6029.5|6026.5|6030.5|6027.5|6026.5|6023.5|19
1595242200000|2020-07-20 10:50:00|6029|6026|6027.5|6024.5|6030|6027|6027.5|6024.5|25
1595242500000|2020-07-20 10:55:00|6028|6025|6028|6025|6030.5|6027.5|6027|6024|42
1595242800000|2020-07-20 11:00:00|6027.5|6024.5|6032.5|6029.5|6032.5|6029.5|6027.5|6024.5|126
1595243100000|2020-07-20 11:05:00|6032|6029|6034|6031|6034.5|6031.5|6031.5|6028.5|48
1595243400000|2020-07-20 11:10:00|6034.5|6031.5|6030|6027|6034.5|6031.5|6029.5|6026.5|63
1595243700000|2020-07-20 11:15:00|6030.5|6027.5|6033|6030|6033|6030|6030|6027|50
1595244000000|2020-07-20 11:20:00|6033.5|6030.5|6038|6035|6038|6035|6033.5|6030.5|64
1595244300000|2020-07-20 11:25:00|6038.5|6035.5|6038.5|6035.5|6040|6037|6036.5|6033.5|89
1595244600000|2020-07-20 11:30:00|6038|6035|6035|6032|6038.5|6035.5|6034.5|6031.5|23
1595244900000|2020-07-20 11:35:00|6035.5|6032.5|6036|6033|6037.5|6034.5|6035|6032|12
1595245200000|2020-07-20 11:40:00|6036.5|6033.5|6034|6031|6036.5|6033.5|6032|6029|28
1595245500000|2020-07-20 11:45:00|6034.5|6031.5|6036.5|6033.5|6036.5|6033.5|6033.5|6030.5|11
1595245800000|2020-07-20 11:50:00|6037|6034|6038|6035|6043|6040|6036.5|6033.5|46
1595246100000|2020-07-20 11:55:00|6037.5|6034.5|6036|6033|6037.5|6034.5|6036|6033|5
1595246400000|2020-07-20 12:00:00|6035.5|6032.5|6035|6032|6036.5|6033.5|6033.5|6030.5|7
1595246700000|2020-07-20 12:05:00|6034.5|6031.5|6034.5|6031.5|6038.5|6035.5|6034.5|6031.5|38
1595247000000|2020-07-20 12:10:00|6035|6032|6035.5|6032.5|6037.5|6034.5|6034.5|6031.5|84
1595247300000|2020-07-20 12:15:00|6035|6032|6033|6030|6036|6033|6032.5|6029.5|106
1595247600000|2020-07-20 12:20:00|6032.5|6029.5|6031.5|6028.5|6033.5|6030.5|6031|6028|14
1595247900000|2020-07-20 12:25:00|6032|6029|6030|6027|6032.5|6029.5|6029.5|6026.5|8
1595248200000|2020-07-20 12:30:00|6030.5|6027.5|6031|6028|6032.5|6029.5|6029|6026|12
1595248500000|2020-07-20 12:35:00|6030.5|6027.5|6032|6029|6032.5|6029.5|6030.5|6027.5|7
1595248800000|2020-07-20 12:40:00|6032.5|6029.5|6035|6032|6035.5|6032.5|6032.5|6029.5|44
1595249100000|2020-07-20 12:45:00|6035.5|6032.5|6036|6033|6039.5|6036.5|6034.5|6031.5|123
1595249400000|2020-07-20 12:50:00|6036.5|6033.5|6040|6037|6041.5|6038.5|6036.5|6033.5|31
1595249700000|2020-07-20 12:55:00|6040.5|6037.5|6042.5|6039.5|6045.5|6042.5|6039.5|6036.5|25
1595250000000|2020-07-20 13:00:00|6042|6039|6043.5|6040.5|6045.5|6042.5|6041.5|6038.5|74
1595250300000|2020-07-20 13:05:00|6042.5|6039.5|6043|6040|6044.5|6041.5|6041|6038|115
1595250600000|2020-07-20 13:10:00|6043.5|6040.5|6042|6039|6044|6041|6040.5|6037.5|136
1595250900000|2020-07-20 13:15:00|6042.5|6039.5|6042|6039|6042.5|6039.5|6039.5|6036.5|25
1595251200000|2020-07-20 13:20:00|6042.5|6039.5|6041.5|6038.5|6042.5|6039.5|6040.5|6037.5|66
1595251500000|2020-07-20 13:25:00|6042.5|6039.5|6041.5|6038.5|6043.5|6040.5|6041.5|6038.5|93
1595251800000|2020-07-20 13:30:00|6041|6038|6051|6048|6053.5|6050.5|6040.5|6037.5|247
1595252100000|2020-07-20 13:35:00|6051.5|6048.5|6048.5|6045.5|6052.5|6049.5|6035.5|6032.5|176
1595252400000|2020-07-20 13:40:00|6048|6045|6038|6035|6049.5|6046.5|6038|6035|71
1595252700000|2020-07-20 13:45:00|6037.5|6034.5|6033.5|6030.5|6044.5|6041.5|6033.5|6030.5|338
1595253000000|2020-07-20 13:50:00|6034|6031|6039.5|6036.5|6042.5|6039.5|6032|6029|71
1595253300000|2020-07-20 13:55:00|6039|6036|6035.5|6032.5|6040|6037|6032.5|6029.5|83
1595253600000|2020-07-20 14:00:00|6036|6033|6042|6039|6042.5|6039.5|6032.5|6029.5|180
1595253900000|2020-07-20 14:05:00|6042.5|6039.5|6042.5|6039.5|6044.5|6041.5|6040.5|6037.5|65
1595254200000|2020-07-20 14:10:00|6042|6039|6043.5|6040.5|6044|6041|6039.5|6036.5|49
1595254500000|2020-07-20 14:15:00|6043|6040|6044.5|6041.5|6046.5|6043.5|6042.5|6039.5|35
1595254800000|2020-07-20 14:20:00|6045.5|6042.5|6048.5|6045.5|6048.5|6045.5|6042.5|6039.5|84
1595255100000|2020-07-20 14:25:00|6048|6045|6046.5|6043.5|6048.5|6045.5|6044|6041|105
1595255400000|2020-07-20 14:30:00|6047.5|6044.5|6045.5|6042.5|6047.5|6044.5|6043.5|6040.5|101
1595255700000|2020-07-20 14:35:00|6046|6043|6050.5|6047.5|6054.5|6051.5|6046|6043|92
1595256000000|2020-07-20 14:40:00|6051|6048|6053.5|6050.5|6053.5|6050.5|6050.5|6047.5|93
1595256300000|2020-07-20 14:45:00|6054|6051|6052.5|6049.5|6054.5|6051.5|6051.5|6048.5|93
1595256600000|2020-07-20 14:50:00|6052|6049|6049.5|6046.5|6052|6049|6049.5|6046.5|48
1595256900000|2020-07-20 14:55:00|6050|6047|6049.5|6046.5|6052.5|6049.5|6048.5|6045.5|47
1595257200000|2020-07-20 15:00:00|6050|6047|6054|6051|6054.5|6051.5|6049.5|6046.5|82
1595257500000|2020-07-20 15:05:00|6053.5|6050.5|6053.5|6050.5|6055|6052|6053|6050|60
1595257800000|2020-07-20 15:10:00|6053|6050|6056.5|6053.5|6056.5|6053.5|6053|6050|58
1595258100000|2020-07-20 15:15:00|6057|6054|6055.5|6052.5|6058.5|6055.5|6052|6049|200
1595258400000|2020-07-20 15:20:00|6056|6053|6050.5|6047.5|6057|6054|6048.5|6045.5|170
1595258700000|2020-07-20 15:25:00|6051|6048|6054|6051|6054.5|6051.5|6051|6048|23
1595259000000|2020-07-20 15:30:00|6053.5|6050.5|6055.5|6052.5|6056|6053|6052.5|6049.5|30
1595259300000|2020-07-20 15:35:00|6056|6053|6061|6058|6061.5|6058.5|6054.5|6051.5|77
1595259600000|2020-07-20 15:40:00|6060.5|6057.5|6058.5|6055.5|6060.5|6057.5|6057.5|6054.5|30
1595259900000|2020-07-20 15:45:00|6059|6056|6060.5|6057.5|6061|6058|6058|6055|10
1595260200000|2020-07-20 15:50:00|6061|6058|6060.5|6057.5|6061.5|6058.5|6060.5|6057.5|11
1595260500000|2020-07-20 15:55:00|6061|6058|6059.5|6056.5|6061.5|6058.5|6059.5|6056.5|20
1595260800000|2020-07-20 16:00:00|6058.5|6055.5|6053.5|6050.5|6058.5|6055.5|6052.5|6049.5|49
1595261100000|2020-07-20 16:05:00|6052.5|6049.5|6053.5|6050.5|6055.5|6052.5|6052.5|6049.5|163
1595261400000|2020-07-20 16:10:00|6054|6051|6060.5|6057.5|6060.5|6057.5|6054|6051|49
1595261700000|2020-07-20 16:15:00|6060|6057|6058.5|6055.5|6061.5|6058.5|6058.5|6055.5|10
1595262000000|2020-07-20 16:20:00|6057.5|6054.5|6058.5|6055.5|6059.5|6056.5|6057.5|6054.5|171
1595262300000|2020-07-20 16:25:00|6058|6055|6055.5|6052.5|6058|6055|6055.5|6052.5|44
1595262600000|2020-07-20 16:30:00|6056|6053|6056|6053|6056.5|6053.5|6055.5|6052.5|38
1595262900000|2020-07-20 16:35:00|6055.5|6052.5|6055.5|6052.5|6056.5|6053.5|6055.5|6052.5|5
1595263200000|2020-07-20 16:40:00|6055|6052|6059|6056|6059.5|6056.5|6055|6052|108
1595263500000|2020-07-20 16:45:00|6058.5|6055.5|6059.5|6056.5|6060.5|6057.5|6058.5|6055.5|7
1595263800000|2020-07-20 16:50:00|6059|6056|6057.5|6054.5|6059.5|6056.5|6057.5|6054.5|11
1595264100000|2020-07-20 16:55:00|6058|6055|6059.5|6056.5|6059.5|6056.5|6056.5|6053.5|5
1595264400000|2020-07-20 17:00:00|6059|6056|6060|6057|6060.5|6057.5|6058.5|6055.5|100
1595264700000|2020-07-20 17:05:00|6059.5|6056.5|6059.5|6056.5|6060.5|6057.5|6058.5|6055.5|48
1595265000000|2020-07-20 17:10:00|6058.5|6055.5|6058.5|6055.5|6058.5|6055.5|6058|6055|14
1595265300000|2020-07-20 17:15:00|6059|6056|6062|6059|6062.5|6059.5|6059|6056|28
1595265600000|2020-07-20 17:20:00|6062.5|6059.5|6062.5|6059.5|6062.5|6059.5|6060.5|6057.5|15
1595265900000|2020-07-20 17:25:00|6062|6059|6062.5|6059.5|6062.5|6059.5|6060.5|6057.5|91
1595266200000|2020-07-20 17:30:00|6062|6059|6061|6058|6062|6059|6060.5|6057.5|29
1595266500000|2020-07-20 17:35:00|6061.5|6058.5|6062.5|6059.5|6062.5|6059.5|6060.5|6057.5|9
1595266800000|2020-07-20 17:40:00|6063.5|6060.5|6064.5|6061.5|6066.5|6063.5|6063.5|6060.5|34
1595267100000|2020-07-20 17:45:00|6064|6061|6063.5|6060.5|6064.5|6061.5|6063.5|6060.5|8
1595267400000|2020-07-20 17:50:00|6064|6061|6065|6062|6065.5|6062.5|6062.5|6059.5|13
1595267700000|2020-07-20 17:55:00|6064.5|6061.5|6063.5|6060.5|6065|6062|6063.5|6060.5|5
1595268000000|2020-07-20 18:00:00|6063|6060|6061.5|6058.5|6064.5|6061.5|6060.5|6057.5|52
1595268300000|2020-07-20 18:05:00|6062|6059|6062.5|6059.5|6063|6060|6061.5|6058.5|44
1595268600000|2020-07-20 18:10:00|6062|6059|6061.5|6058.5|6062.5|6059.5|6061|6058|15
1595268900000|2020-07-20 18:15:00|6062|6059|6062.5|6059.5|6063.5|6060.5|6060.5|6057.5|95
1595269200000|2020-07-20 18:20:00|6062|6059|6062.5|6059.5|6063.5|6060.5|6061.5|6058.5|75
1595269500000|2020-07-20 18:25:00|6063|6060|6064|6061|6064|6061|6061.5|6058.5|144
1595269800000|2020-07-20 18:30:00|6064.5|6061.5|6065.5|6062.5|6065.5|6062.5|6063.5|6060.5|28
1595270100000|2020-07-20 18:35:00|6065|6062|6064|6061|6065.5|6062.5|6063.5|6060.5|15
1595270400000|2020-07-20 18:40:00|6064.5|6061.5|6063.5|6060.5|6065|6062|6063.5|6060.5|21
1595270700000|2020-07-20 18:45:00|6063|6060|6063.5|6060.5|6063.5|6060.5|6061.5|6058.5|82
1595271000000|2020-07-20 18:50:00|6064|6061|6063.5|6060.5|6064.5|6061.5|6063|6060|19
1595271300000|2020-07-20 18:55:00|6063|6060|6063|6060|6064.5|6061.5|6063|6060|12
1595271600000|2020-07-20 19:00:00|6063.5|6060.5|6063.5|6060.5|6064.5|6061.5|6063.5|6060.5|14
1595271900000|2020-07-20 19:05:00|6064|6061|6062.5|6059.5|6064.5|6061.5|6062.5|6059.5|32
1595272200000|2020-07-20 19:10:00|6063|6060|6064.5|6061.5|6065.5|6062.5|6062.5|6059.5|82
1595272500000|2020-07-20 19:15:00|6065|6062|6067.5|6064.5|6067.5|6064.5|6064|6061|70
1595272800000|2020-07-20 19:20:00|6067|6064|6065.5|6062.5|6067.5|6064.5|6065.5|6062.5|16
1595273100000|2020-07-20 19:25:00|6066|6063|6068|6065|6068.5|6065.5|6066|6063|38
1595273400000|2020-07-20 19:30:00|6067.5|6064.5|6071.5|6068.5|6071.5|6068.5|6067.5|6064.5|51
1595273700000|2020-07-20 19:35:00|6072|6069|6074.5|6071.5|6075|6072|6070.5|6067.5|158
1595274000000|2020-07-20 19:40:00|6074|6071|6072|6069|6075|6072|6071.5|6068.5|106
1595274300000|2020-07-20 19:45:00|6072.5|6069.5|6073|6070|6073.5|6070.5|6070.5|6067.5|27
1595274600000|2020-07-20 19:50:00|6073.5|6070.5|6070.5|6067.5|6075.5|6072.5|6069.5|6066.5|107
1595274900000|2020-07-20 19:55:00|6070|6067|6069.5|6066.5|6075|6072|6066.5|6063.5|229
1595275200000|2020-07-20 20:00:00|6069|6066|6068.5|6065.5|6072.5|6069.5|6067.5|6064.5|183
1595275500000|2020-07-20 20:05:00|6069|6066|6070.5|6067.5|6071.5|6068.5|6067|6064|222
1595275800000|2020-07-20 20:10:00|6071|6068|6071.5|6068.5|6071.5|6068.5|6069.5|6066.5|131
1595276100000|2020-07-20 20:15:00|6071|6068|6070.5|6067.5|6071.5|6068.5|6070.5|6067.5|1
1595276400000|2020-07-20 20:20:00|6069.5|6066.5|6070|6067|6070.5|6067.5|6069.5|6066.5|23
1595276700000|2020-07-20 20:25:00|6069.5|6066.5|6070|6067|6070.5|6067.5|6069.5|6066.5|13
1595277000000|2020-07-20 20:30:00|6069.5|6066.5|6067.5|6064.5|6070|6067|6066|6063|81
1595277300000|2020-07-20 20:35:00|6067|6064|6068.5|6065.5|6068.5|6065.5|6067|6064|123
1595277600000|2020-07-20 20:40:00|6069.5|6066.5|6068|6065|6069.5|6066.5|6067.5|6064.5|69
1595277900000|2020-07-20 20:45:00|6067.5|6064.5|6068.5|6065.5|6069|6066|6067.5|6064.5|94
1595278200000|2020-07-20 20:50:00|6068|6065|6068.5|6065.5|6068.5|6065.5|6067.5|6064.5|20
1595278500000|2020-07-20 20:55:00|6069|6066|6066.5|6063.5|6069.5|6066.5|6066.5|6063.5|12
1595278800000|2020-07-20 21:00:00|6067.8|6063.8|6068.4|6064.4|6068.5|6064.5|6067.5|6063.5|0
1595279100000|2020-07-20 21:05:00|6068.5|6064.5|6067.5|6063.5|6068.6|6064.6|6067.4|6063.4|0
1595279400000|2020-07-20 21:10:00|6067.7|6063.7|6067.5|6063.5|6068.6|6064.6|6066.9|6062.9|0
1595279700000|2020-07-20 21:15:00|6067.1|6063.1|6068.9|6064.9|6069|6065|6066.8|6062.8|0
1595280000000|2020-07-20 21:20:00|6068.8|6064.8|6066.8|6062.8|6068.8|6064.8|6066.8|6062.8|0
1595280300000|2020-07-20 21:25:00|6066.7|6062.7|6066.9|6062.9|6066.9|6062.9|6066|6062|0
1595280600000|2020-07-20 21:30:00|6066.4|6062.4|6066.8|6062.8|6067|6063|6066.2|6062.2|0
1595280900000|2020-07-20 21:35:00|6066.7|6062.7|6066.8|6062.8|6067.2|6063.2|6066.6|6062.6|0
1595281200000|2020-07-20 21:40:00|6067|6063|6067|6063|6067.4|6063.4|6066.9|6062.9|0
1595281500000|2020-07-20 21:45:00|6067.9|6063.9|6067.9|6063.9|6068.3|6064.3|6067.8|6063.8|0
1595281800000|2020-07-20 21:50:00|6067.8|6063.8|6068.3|6064.3|6068.4|6064.4|6067.3|6063.3|0
1595282100000|2020-07-20 21:55:00|6068.4|6064.4|6066.8|6062.8|6068.8|6064.8|6066.5|6062.5|0
1595282400000|2020-07-20 22:00:00|6068|6064|6067.1|6063.1|6072|6068|6066.7|6062.7|0
1595282700000|2020-07-20 22:05:00|6067.5|6063.5|6069.1|6065.1|6069.5|6065.5|6067|6063|0
1595283000000|2020-07-20 22:10:00|6069.3|6065.3|6067.2|6063.2|6069.3|6065.3|6067.1|6063.1|0
1595283300000|2020-07-20 22:15:00|6067|6063|6067.9|6063.9|6070.8|6066.8|6066.8|6062.8|0
1595283600000|2020-07-20 22:20:00|6067.5|6063.5|6066.7|6062.7|6068.4|6064.4|6066|6062|0
1595283900000|2020-07-20 22:25:00|6067.1|6063.1|6065.4|6061.4|6067.1|6063.1|6065|6061|0
1595284200000|2020-07-20 22:30:00|6065.8|6061.8|6065.8|6061.8|6066.1|6062.1|6063.2|6059.2|0
1595284500000|2020-07-20 22:35:00|6066.2|6062.2|6067.1|6063.1|6067.1|6063.1|6064.9|6060.9|0
1595284800000|2020-07-20 22:40:00|6066.7|6062.7|6065.2|6061.2|6067.1|6063.1|6064.4|6060.4|0
1595285100000|2020-07-20 22:45:00|6065|6061|6065.9|6061.9|6066.7|6062.7|6065|6061|0
1595285400000|2020-07-20 22:50:00|6066|6062|6067.2|6063.2|6067.8|6063.8|6065.9|6061.9|0
1595285700000|2020-07-20 22:55:00|6067|6063|6069.4|6065.4|6069.4|6065.4|6066.8|6062.8|0
1595286000000|2020-07-20 23:00:00|6070.3|6066.3|6071.5|6067.5|6071.5|6067.5|6069.2|6065.2|0
1595286300000|2020-07-20 23:05:00|6071.3|6067.3|6072.5|6068.5|6072.5|6068.5|6071.1|6067.1|0
1595286600000|2020-07-20 23:10:00|6072.1|6068.1|6072.9|6068.9|6073|6069|6071.5|6067.5|0
1595286900000|2020-07-20 23:15:00|6072.5|6068.5|6070.8|6066.8|6072.5|6068.5|6070.2|6066.2|0
1595287200000|2020-07-20 23:20:00|6070.9|6066.9|6072|6068|6072.5|6068.5|6070.7|6066.7|0
1595287500000|2020-07-20 23:25:00|6072.2|6068.2|6073.8|6069.8|6073.8|6069.8|6071.5|6067.5|0
1595287800000|2020-07-20 23:30:00|6074.2|6070.2|6068.4|6064.4|6075.4|6071.4|6068.2|6064.2|0
1595288100000|2020-07-20 23:35:00|6068.2|6064.2|6067|6063|6068.2|6064.2|6064.9|6060.9|0
1595288400000|2020-07-20 23:40:00|6067.4|6063.4|6067.8|6063.8|6068.3|6064.3|6066.6|6062.6|0
1595288700000|2020-07-20 23:45:00|6067.4|6063.4|6067.4|6063.4|6067.8|6063.8|6066.6|6062.6|0
1595289000000|2020-07-20 23:50:00|6064.7|6062.7|6065.7|6063.7|6068.7|6066.7|6060.2|6058.2|440
1595289300000|2020-07-20 23:55:00|6066.2|6064.2|6062.2|6060.2|6066.2|6064.2|6061.2|6059.2|225
1595289600000|2020-07-21 00:00:00|6062.7|6060.7|6067.7|6066.7|6069.7|6068.7|6062.2|6060.7|452
1595289900000|2020-07-21 00:05:00|6068.2|6067.2|6063.7|6062.7|6069.7|6068.7|6063.7|6062.7|451
1595290200000|2020-07-21 00:10:00|6064.2|6063.2|6066.7|6065.7|6070.7|6069.7|6063.7|6062.7|484
1595290500000|2020-07-21 00:15:00|6067.2|6066.2|6065.2|6064.2|6070.7|6069.7|6064.7|6063.7|431
1595290800000|2020-07-21 00:20:00|6065.7|6064.7|6064.2|6063.2|6067.7|6066.7|6062.7|6061.7|675
1595291100000|2020-07-21 00:25:00|6064.7|6063.7|6064.7|6063.7|6069.2|6068.2|6060.7|6059.7|502
1595291400000|2020-07-21 00:30:00|6066.2|6065.2|6071.7|6070.7|6072.7|6071.7|6065.7|6064.7|369
1595291700000|2020-07-21 00:35:00|6072.2|6071.2|6072.7|6071.7|6075.7|6074.7|6070.7|6069.7|269
1595292000000|2020-07-21 00:40:00|6073.2|6072.2|6076.7|6075.7|6076.7|6075.7|6071.7|6070.7|207
1595292300000|2020-07-21 00:45:00|6077.7|6076.7|6083.7|6082.7|6083.7|6082.7|6077.7|6076.7|220
1595292600000|2020-07-21 00:50:00|6084.7|6083.7|6080.7|6079.7|6086.7|6085.7|6080.7|6079.7|225
1595292900000|2020-07-21 00:55:00|6081.2|6080.2|6083.7|6082.7|6087.7|6086.7|6080.7|6079.7|373
1595293200000|2020-07-21 01:00:00|6083.2|6082.2|6085.7|6084.7|6088.7|6087.7|6081.7|6080.7|378
1595293500000|2020-07-21 01:05:00|6086.2|6085.2|6080.7|6079.7|6086.7|6085.7|6078.7|6077.7|274
1595293800000|2020-07-21 01:10:00|6081.2|6080.2|6086.2|6085.2|6086.7|6085.7|6080.7|6079.7|273
1595294100000|2020-07-21 01:15:00|6085.7|6084.7|6086.7|6085.7|6089.2|6088.2|6085.7|6084.7|241
1595294400000|2020-07-21 01:20:00|6087.2|6086.2|6084.7|6083.7|6088.2|6087.2|6084.2|6083.2|313
1595294700000|2020-07-21 01:25:00|6085.7|6084.7|6083.7|6082.7|6085.7|6084.7|6080.7|6079.7|236
1595295000000|2020-07-21 01:30:00|6084.2|6083.2|6089.7|6088.7|6090.7|6089.7|6081.7|6080.7|284
1595295300000|2020-07-21 01:35:00|6089.2|6088.2|6081.2|6080.2|6089.7|6088.7|6080.2|6079.2|279
1595295600000|2020-07-21 01:40:00|6081.7|6080.7|6079.7|6078.7|6081.7|6080.7|6078.7|6077.7|147
1595295900000|2020-07-21 01:45:00|6078.7|6077.7|6087.7|6086.7|6088.7|6087.7|6078.2|6077.2|345
1595296200000|2020-07-21 01:50:00|6088.2|6087.2|6086.7|6085.7|6090.7|6089.7|6085.7|6084.7|183
1595296500000|2020-07-21 01:55:00|6086.2|6085.2|6090.7|6089.7|6090.7|6089.7|6085.7|6084.7|259
1595296800000|2020-07-21 02:00:00|6090.2|6089.2|6091.7|6090.7|6093.2|6092.2|6089.7|6088.7|231
1595297100000|2020-07-21 02:05:00|6091.2|6090.2|6093.7|6092.7|6095.7|6094.7|6091.2|6090.2|179
1595297400000|2020-07-21 02:10:00|6094.7|6093.7|6096.7|6095.7|6097.2|6096.2|6093.7|6092.7|196
1595297700000|2020-07-21 02:15:00|6097.7|6096.7|6102.2|6101.2|6102.7|6101.7|6097.2|6096.2|342
1595298000000|2020-07-21 02:20:00|6102.7|6101.7|6108.7|6107.7|6108.7|6107.7|6102.2|6101.2|343
1595298300000|2020-07-21 02:25:00|6109.2|6108.2|6108.7|6107.7|6110.7|6109.7|6107.7|6106.7|361
1595298600000|2020-07-21 02:30:00|6109.2|6108.2|6112.7|6111.7|6114.7|6113.7|6109.2|6108.2|290
1595298900000|2020-07-21 02:35:00|6113.2|6112.2|6108.7|6107.7|6113.7|6112.7|6108.7|6107.7|357
1595299200000|2020-07-21 02:40:00|6109.2|6108.2|6113.7|6112.7|6115.7|6114.7|6107.7|6106.7|333
1595299500000|2020-07-21 02:45:00|6114.2|6113.2|6113.7|6112.7|6114.7|6113.7|6112.7|6111.7|139
1595299800000|2020-07-21 02:50:00|6113.2|6112.2|6113.7|6112.7|6113.7|6112.7|6110.7|6109.7|259
1595300100000|2020-07-21 02:55:00|6113.2|6112.2|6115.7|6114.7|6115.7|6114.7|6111.7|6110.7|229
1595300400000|2020-07-21 03:00:00|6115.2|6114.2|6108.7|6107.7|6115.7|6114.7|6107.7|6106.7|230
1595300700000|2020-07-21 03:05:00|6109.2|6108.2|6108.7|6107.7|6109.7|6108.7|6105.7|6104.7|161
1595301000000|2020-07-21 03:10:00|6109.7|6108.7|6105.7|6104.7|6109.7|6108.7|6104.7|6103.7|189
1595301300000|2020-07-21 03:15:00|6106.7|6105.7|6111.7|6110.7|6111.7|6110.7|6106.7|6105.7|134
1595301600000|2020-07-21 03:20:00|6111.2|6110.2|6110.7|6109.7|6111.2|6110.2|6109.7|6108.7|96
1595301900000|2020-07-21 03:25:00|6109.7|6108.7|6111.7|6110.7|6112.7|6111.7|6108.7|6107.7|167
1595302200000|2020-07-21 03:30:00|6110.7|6109.7|6111.7|6110.7|6112.7|6111.7|6107.7|6106.7|189
1595302500000|2020-07-21 03:35:00|6112.2|6111.2|6113.7|6112.7|6113.7|6112.7|6111.2|6110.2|164
1595302800000|2020-07-21 03:40:00|6113.2|6112.2|6116.7|6115.7|6116.7|6115.7|6113.2|6112.2|160
1595303100000|2020-07-21 03:45:00|6116.2|6115.2|6123.7|6122.7|6124.7|6123.7|6115.7|6114.7|429
1595303400000|2020-07-21 03:50:00|6123.2|6122.2|6126.2|6125.2|6126.2|6125.2|6123.2|6122.2|237
1595303700000|2020-07-21 03:55:00|6125.7|6124.7|6124.7|6123.7|6127.7|6126.7|6124.7|6123.7|212
1595304000000|2020-07-21 04:00:00|6125.2|6124.2|6131.2|6130.2|6132.7|6131.7|6124.7|6123.7|393
1595304300000|2020-07-21 04:05:00|6130.7|6129.7|6136.7|6135.7|6137.7|6136.7|6130.7|6129.7|420
1595304600000|2020-07-21 04:10:00|6137.7|6136.7|6135.2|6134.2|6138.7|6137.7|6134.7|6133.7|378
1595304900000|2020-07-21 04:15:00|6134.7|6133.7|6137.7|6136.7|6139.7|6138.7|6133.7|6132.7|246
1595305200000|2020-07-21 04:20:00|6138.2|6137.2|6143.7|6142.7|6144.7|6143.7|6137.7|6136.7|467
1595305500000|2020-07-21 04:25:00|6144.2|6143.2|6147.7|6146.7|6148.7|6147.7|6141.7|6140.7|434
1595305800000|2020-07-21 04:30:00|6148.2|6147.2|6152.7|6151.7|6154.2|6153.2|6148.2|6147.2|399
1595306100000|2020-07-21 04:35:00|6153.2|6152.2|6157.7|6156.7|6157.7|6156.7|6153.2|6152.2|295
1595306400000|2020-07-21 04:40:00|6158.2|6157.2|6159.7|6158.7|6160.7|6159.7|6157.7|6156.7|487
1595306700000|2020-07-21 04:45:00|6160.7|6159.7|6167.7|6166.7|6167.7|6166.7|6160.7|6159.7|486
1595307000000|2020-07-21 04:50:00|6168.2|6167.2|6163.7|6162.7|6168.7|6167.7|6163.7|6162.7|550
1595307300000|2020-07-21 04:55:00|6164.2|6163.2|6169.7|6168.7|6171.2|6170.2|6164.2|6163.2|400
1595307600000|2020-07-21 05:00:00|6170.7|6169.7|6174.2|6173.2|6175.2|6174.2|6169.7|6168.7|650
1595307900000|2020-07-21 05:05:00|6173.7|6172.7|6168.7|6167.7|6177.2|6176.2|6168.7|6167.7|574
1595308200000|2020-07-21 05:10:00|6169.7|6168.7|6162.7|6161.7|6170.7|6169.7|6160.7|6159.7|619
1595308500000|2020-07-21 05:15:00|6163.2|6162.2|6162.7|6161.7|6166.7|6165.7|6159.7|6158.7|431
1595308800000|2020-07-21 05:20:00|6163.7|6162.7|6163.7|6162.7|6165.7|6164.7|6161.7|6160.7|458
1595309100000|2020-07-21 05:25:00|6164.2|6163.2|6162.7|6161.7|6164.7|6163.7|6160.2|6159.2|346
1595309400000|2020-07-21 05:30:00|6163.2|6162.2|6160.7|6159.7|6165.7|6164.7|6160.7|6159.7|402
1595309700000|2020-07-21 05:35:00|6161.7|6160.7|6163.7|6162.7|6165.7|6164.7|6160.7|6159.7|563
1595310000000|2020-07-21 05:40:00|6164.2|6163.2|6165.7|6164.7|6167.2|6166.2|6163.7|6162.7|558
1595310300000|2020-07-21 05:45:00|6166.7|6165.7|6170.7|6169.7|6172.2|6171.2|6163.7|6162.7|816
1595310600000|2020-07-21 05:50:00|6171.2|6170.2|6182.7|6181.7|6184.7|6183.7|6171.2|6170.2|1207
1595310900000|2020-07-21 05:55:00|6183.2|6182.2|6177.7|6176.7|6183.7|6182.7|6176.7|6175.7|955
1595311200000|2020-07-21 06:00:00|6178.2|6176.2|6178.2|6176.2|6188.2|6186.2|6175.2|6173.2|1616
1595311500000|2020-07-21 06:05:00|6178.7|6176.7|6179.2|6177.2|6180.2|6178.2|6168.2|6166.2|1707
1595311800000|2020-07-21 06:10:00|6178.2|6176.2|6171.2|6169.2|6180.2|6178.2|6169.2|6167.2|1394
1595312100000|2020-07-21 06:15:00|6170.7|6168.7|6172.2|6170.2|6174.2|6172.2|6168.2|6166.2|560
1595312400000|2020-07-21 06:20:00|6172.7|6170.7|6177.7|6175.7|6178.7|6176.7|6172.7|6170.7|523
1595312700000|2020-07-21 06:25:00|6177.2|6175.2|6191.2|6189.2|6192.7|6190.7|6176.2|6174.2|2287
1595313000000|2020-07-21 06:30:00|6192.6|6188.6|6188.4|6184.4|6193.1|6189.1|6187.6|6183.6|1
1595313300000|2020-07-21 06:35:00|6188|6184|6183.4|6179.4|6188.4|6184.4|6183.4|6179.4|0
1595313600000|2020-07-21 06:40:00|6184.3|6180.3|6184.5|6180.5|6185.1|6181.1|6182.9|6178.9|0
1595313900000|2020-07-21 06:45:00|6184.4|6180.4|6182.7|6178.7|6184.5|6180.5|6182.1|6178.1|0
1595314200000|2020-07-21 06:50:00|6182.6|6178.6|6182.6|6178.6|6183.6|6179.6|6182.2|6178.2|0
1595314500000|2020-07-21 06:55:00|6182.2|6178.2|6180.9|6176.9|6185.2|6181.2|6180.5|6176.5|0
1595314800000|2020-07-21 07:00:00|6180.5|6176.5|6177.8|6173.8|6183.3|6179.3|6176|6172|0
1595315100000|2020-07-21 07:05:00|6177.7|6173.7|6186.3|6182.3|6189.2|6185.2|6177.3|6173.3|0
1595315400000|2020-07-21 07:10:00|6186.4|6182.4|6182.2|6179.2|6191.7|6188.7|6180.7|6177.7|553
1595315700000|2020-07-21 07:15:00|6182.7|6179.7|6186.7|6183.7|6186.7|6183.7|6182.2|6179.2|222
1595316000000|2020-07-21 07:20:00|6186.2|6183.2|6188.2|6185.2|6188.7|6185.7|6184.7|6181.7|214
1595316300000|2020-07-21 07:25:00|6187.7|6184.7|6190.2|6187.2|6192.2|6189.2|6186.7|6183.7|140
1595316600000|2020-07-21 07:30:00|6189.7|6186.7|6189.7|6186.7|6192.7|6189.7|6185.7|6182.7|135
1595316900000|2020-07-21 07:35:00|6189.2|6186.2|6186.7|6183.7|6192.2|6189.2|6186.2|6183.2|113
1595317200000|2020-07-21 07:40:00|6186.2|6183.2|6181.7|6178.7|6186.7|6183.7|6180.7|6177.7|118
1595317500000|2020-07-21 07:45:00|6182.2|6179.2|6187.2|6184.2|6188.7|6185.7|6182.2|6179.2|61
1595317800000|2020-07-21 07:50:00|6187.7|6184.7|6184.7|6181.7|6188.2|6185.2|6182.7|6179.7|114
1595318100000|2020-07-21 07:55:00|6185.2|6182.2|6185.2|6182.2|6185.7|6182.7|6182.2|6179.2|82
1595318400000|2020-07-21 08:00:00|6184.7|6181.7|6183.7|6180.7|6184.7|6181.7|6181.7|6178.7|192
1595318700000|2020-07-21 08:05:00|6184.2|6181.2|6185.7|6182.7|6187.7|6184.7|6182.7|6179.7|114
1595319000000|2020-07-21 08:10:00|6186.7|6183.7|6188.2|6185.2|6189.7|6186.7|6186.7|6183.7|73
1595319300000|2020-07-21 08:15:00|6188.7|6185.7|6189.7|6186.7|6189.7|6186.7|6186.7|6183.7|108
1595319600000|2020-07-21 08:20:00|6190.2|6187.2|6194.7|6191.7|6195.7|6192.7|6189.7|6186.7|72
1595319900000|2020-07-21 08:25:00|6194.2|6191.2|6185.7|6182.7|6195.7|6192.7|6185.7|6182.7|278
1595320200000|2020-07-21 08:30:00|6185.2|6182.2|6186.2|6183.2|6188.2|6185.2|6184.7|6181.7|52
1595320500000|2020-07-21 08:35:00|6186.7|6183.7|6189.7|6186.7|6190.2|6187.2|6184.7|6181.7|44
1595320800000|2020-07-21 08:40:00|6188.7|6185.7|6188.7|6185.7|6190.7|6187.7|6188.2|6185.2|31
1595321100000|2020-07-21 08:45:00|6188.2|6185.2|6195.2|6192.2|6195.7|6192.7|6187.2|6184.2|116
1595321400000|2020-07-21 08:50:00|6195.7|6192.7|6196.7|6193.7|6196.7|6193.7|6193.7|6190.7|97
1595321700000|2020-07-21 08:55:00|6196.2|6193.2|6195.7|6192.7|6197.2|6194.2|6194.7|6191.7|37
1595322000000|2020-07-21 09:00:00|6196.2|6193.2|6192.7|6189.7|6196.7|6193.7|6192.7|6189.7|121
1595322300000|2020-07-21 09:05:00|6193.2|6190.2|6192.7|6189.7|6196.2|6193.2|6192.7|6189.7|29
1595322600000|2020-07-21 09:10:00|6193.2|6190.2|6190.7|6187.7|6193.7|6190.7|6190.7|6187.7|41
1595322900000|2020-07-21 09:15:00|6191.2|6188.2|6189.2|6186.2|6191.2|6188.2|6188.7|6185.7|36
1595323200000|2020-07-21 09:20:00|6189.7|6186.7|6190.7|6187.7|6191.7|6188.7|6188.7|6185.7|175
1595323500000|2020-07-21 09:25:00|6190.2|6187.2|6193.7|6190.7|6195.2|6192.2|6189.7|6186.7|98
1595323800000|2020-07-21 09:30:00|6193.2|6190.2|6195.7|6192.7|6196.7|6193.7|6192.7|6189.7|68
1595324100000|2020-07-21 09:35:00|6195.2|6192.2|6195.7|6192.7|6197.2|6194.2|6195.2|6192.2|63
1595324400000|2020-07-21 09:40:00|6196.7|6193.7|6194.7|6191.7|6197.7|6194.7|6194.7|6191.7|58
1595324700000|2020-07-21 09:45:00|6194.2|6191.2|6195.2|6192.2|6195.7|6192.7|6192.7|6189.7|88
1595325000000|2020-07-21 09:50:00|6194.7|6191.7|6194.7|6191.7|6196.7|6193.7|6194.2|6191.2|89
1595325300000|2020-07-21 09:55:00|6195.2|6192.2|6196.7|6193.7|6197.2|6194.2|6194.7|6191.7|69
1595325600000|2020-07-21 10:00:00|6196.2|6193.2|6192.2|6189.2|6196.7|6193.7|6191.7|6188.7|63
1595325900000|2020-07-21 10:05:00|6192.7|6189.7|6189.7|6186.7|6194.2|6191.2|6189.7|6186.7|33
1595326200000|2020-07-21 10:10:00|6189.2|6186.2|6187.7|6184.7|6190.2|6187.2|6186.7|6183.7|33
1595326500000|2020-07-21 10:15:00|6187.2|6184.2|6186.2|6183.2|6187.7|6184.7|6184.7|6181.7|18
1595326800000|2020-07-21 10:20:00|6185.7|6182.7|6184.7|6181.7|6186.2|6183.2|6184.2|6181.2|21
1595327100000|2020-07-21 10:25:00|6185.7|6182.7|6185.7|6182.7|6186.7|6183.7|6184.7|6181.7|47
1595327400000|2020-07-21 10:30:00|6186.2|6183.2|6193.2|6190.2|6193.7|6190.7|6185.7|6182.7|60
1595327700000|2020-07-21 10:35:00|6193.7|6190.7|6195.7|6192.7|6195.7|6192.7|6192.7|6189.7|55
1595328000000|2020-07-21 10:40:00|6195.2|6192.2|6196.7|6193.7|6197.2|6194.2|6194.7|6191.7|43
1595328300000|2020-07-21 10:45:00|6197.2|6194.2|6194.7|6191.7|6198.7|6195.7|6194.7|6191.7|26
1595328600000|2020-07-21 10:50:00|6194.2|6191.2|6186.7|6183.7|6194.7|6191.7|6186.7|6183.7|94
1595328900000|2020-07-21 10:55:00|6186.2|6183.2|6185.7|6182.7|6186.7|6183.7|6183.7|6180.7|105
1595329200000|2020-07-21 11:00:00|6185.2|6182.2|6187.2|6184.2|6187.7|6184.7|6184.7|6181.7|211
1595329500000|2020-07-21 11:05:00|6186.7|6183.7|6187.7|6184.7|6188.7|6185.7|6186.7|6183.7|30
1595329800000|2020-07-21 11:10:00|6188.2|6185.2|6190.2|6187.2|6192.7|6189.7|6188.2|6185.2|42
1595330100000|2020-07-21 11:15:00|6190.7|6187.7|6186.7|6183.7|6191.2|6188.2|6185.7|6182.7|37
1595330400000|2020-07-21 11:20:00|6187.2|6184.2|6188.7|6185.7|6188.7|6185.7|6185.7|6182.7|79
1595330700000|2020-07-21 11:25:00|6189.7|6186.7|6189.7|6186.7|6190.2|6187.2|6188.7|6185.7|88
1595331000000|2020-07-21 11:30:00|6190.7|6187.7|6194.2|6191.2|6196.2|6193.2|6189.7|6186.7|82
1595331300000|2020-07-21 11:35:00|6194.7|6191.7|6193.7|6190.7|6195.7|6192.7|6192.7|6189.7|112
1595331600000|2020-07-21 11:40:00|6193.2|6190.2|6189.7|6186.7|6193.7|6190.7|6189.7|6186.7|47
1595331900000|2020-07-21 11:45:00|6190.7|6187.7|6186.7|6183.7|6192.7|6189.7|6186.7|6183.7|76
1595332200000|2020-07-21 11:50:00|6186.2|6183.2|6182.7|6179.7|6187.2|6184.2|6182.7|6179.7|56
1595332500000|2020-07-21 11:55:00|6183.2|6180.2|6185.2|6182.2|6185.7|6182.7|6183.2|6180.2|38
1595332800000|2020-07-21 12:00:00|6184.7|6181.7|6184.7|6181.7|6185.7|6182.7|6183.2|6180.2|19
1595333100000|2020-07-21 12:05:00|6183.7|6180.7|6182.2|6179.2|6184.7|6181.7|6180.7|6177.7|65
1595333400000|2020-07-21 12:10:00|6181.7|6178.7|6181.7|6178.7|6182.7|6179.7|6181.2|6178.2|77
1595333700000|2020-07-21 12:15:00|6180.7|6177.7|6181.7|6178.7|6182.7|6179.7|6180.7|6177.7|120
1595334000000|2020-07-21 12:20:00|6181.2|6178.2|6182.2|6179.2|6182.7|6179.7|6180.7|6177.7|114
1595334300000|2020-07-21 12:25:00|6181.7|6178.7|6176.7|6173.7|6182.7|6179.7|6175.7|6172.7|185
1595334600000|2020-07-21 12:30:00|6177.2|6174.2|6175.7|6172.7|6177.2|6174.2|6174.7|6171.7|126
1595334900000|2020-07-21 12:35:00|6175.2|6172.2|6175.2|6172.2|6175.7|6172.7|6174.7|6171.7|59
1595335200000|2020-07-21 12:40:00|6174.7|6171.7|6172.7|6169.7|6175.7|6172.7|6172.7|6169.7|91
1595335500000|2020-07-21 12:45:00|6172.2|6169.2|6170.7|6167.7|6172.7|6169.7|6170.7|6167.7|109
1595335800000|2020-07-21 12:50:00|6170.2|6167.2|6168.7|6165.7|6170.7|6167.7|6168.7|6165.7|44
1595336100000|2020-07-21 12:55:00|6167.7|6164.7|6173.2|6170.2|6173.2|6170.2|6167.7|6164.7|81
1595336400000|2020-07-21 13:00:00|6173.7|6170.7|6173.7|6170.7|6174.7|6171.7|6169.7|6166.7|244
1595336700000|2020-07-21 13:05:00|6174.2|6171.2|6170.7|6167.7|6174.7|6171.7|6168.7|6165.7|101
1595337000000|2020-07-21 13:10:00|6170.2|6167.2|6163.7|6160.7|6170.2|6167.2|6163.7|6160.7|166
1595337300000|2020-07-21 13:15:00|6164.2|6161.2|6164.2|6161.2|6165.2|6162.2|6160.7|6157.7|205
1595337600000|2020-07-21 13:20:00|6164.7|6161.7|6164.2|6161.2|6166.2|6163.2|6162.7|6159.7|128
1595337900000|2020-07-21 13:25:00|6163.7|6160.7|6161.7|6158.7|6167.7|6164.7|6161.7|6158.7|127
1595338200000|2020-07-21 13:30:00|6162.2|6159.2|6160.7|6157.7|6162.2|6159.2|6157.2|6154.2|97
1595338500000|2020-07-21 13:35:00|6161.2|6158.2|6161.7|6158.7|6165.7|6162.7|6159.7|6156.7|153
1595338800000|2020-07-21 13:40:00|6162.2|6159.2|6161.2|6158.2|6167.7|6164.7|6161.2|6158.2|159
1595339100000|2020-07-21 13:45:00|6160.7|6157.7|6166.2|6163.2|6166.2|6163.2|6158.7|6155.7|97
1595339400000|2020-07-21 13:50:00|6166.7|6163.7|6166.7|6163.7|6167.7|6164.7|6163.2|6160.2|94
1595339700000|2020-07-21 13:55:00|6167.2|6164.2|6164.7|6161.7|6167.7|6164.7|6163.7|6160.7|80
1595340000000|2020-07-21 14:00:00|6165.7|6162.7|6164.2|6161.2|6167.7|6164.7|6161.2|6158.2|173
1595340300000|2020-07-21 14:05:00|6163.7|6160.7|6161.7|6158.7|6168.7|6165.7|6161.7|6158.7|74
1595340600000|2020-07-21 14:10:00|6161.2|6158.2|6159.2|6156.2|6162.7|6159.7|6158.7|6155.7|123
1595340900000|2020-07-21 14:15:00|6159.7|6156.7|6160.7|6157.7|6160.7|6157.7|6156.2|6153.2|127
1595341200000|2020-07-21 14:20:00|6160.2|6157.2|6157.2|6154.2|6160.7|6157.7|6156.7|6153.7|131
1595341500000|2020-07-21 14:25:00|6156.7|6153.7|6149.2|6146.2|6158.7|6155.7|6146.7|6143.7|243
1595341800000|2020-07-21 14:30:00|6149.7|6146.7|6150.7|6147.7|6151.7|6148.7|6146.2|6143.2|105
1595342100000|2020-07-21 14:35:00|6151.2|6148.2|6151.7|6148.7|6153.2|6150.2|6146.7|6143.7|105
1595342400000|2020-07-21 14:40:00|6151.2|6148.2|6147.7|6144.7|6155.7|6152.7|6146.7|6143.7|117
1595342700000|2020-07-21 14:45:00|6148.2|6145.2|6155.7|6152.7|6157.7|6154.7|6147.2|6144.2|82
1595343000000|2020-07-21 14:50:00|6156.2|6153.2|6163.7|6160.7|6163.7|6160.7|6155.7|6152.7|154
1595343300000|2020-07-21 14:55:00|6163.2|6160.2|6161.7|6158.7|6164.7|6161.7|6160.7|6157.7|160
1595343600000|2020-07-21 15:00:00|6162.2|6159.2|6164.7|6161.7|6164.7|6161.7|6159.7|6156.7|153
1595343900000|2020-07-21 15:05:00|6164.2|6161.2|6153.7|6150.7|6164.2|6161.2|6153.7|6150.7|150
1595344200000|2020-07-21 15:10:00|6154.7|6151.7|6152.7|6149.7|6154.7|6151.7|6145.7|6142.7|174
1595344500000|2020-07-21 15:15:00|6151.7|6148.7|6154.2|6151.2|6156.7|6153.7|6151.7|6148.7|118
1595344800000|2020-07-21 15:20:00|6153.7|6150.7|6153.7|6150.7|6157.2|6154.2|6151.2|6148.2|100
1595345100000|2020-07-21 15:25:00|6154.2|6151.2|6152.7|6149.7|6154.7|6151.7|6148.2|6145.2|101
1595345400000|2020-07-21 15:30:00|6153.2|6150.2|6153.7|6150.7|6157.2|6154.2|6148.2|6145.2|252
1595345700000|2020-07-21 15:35:00|6153.2|6150.2|6143.7|6140.7|6153.7|6150.7|6142.7|6139.7|195
1595346000000|2020-07-21 15:40:00|6143.2|6140.2|6146.2|6143.2|6146.7|6143.7|6140.7|6137.7|127
1595346300000|2020-07-21 15:45:00|6146.7|6143.7|6139.7|6136.7|6146.7|6143.7|6138.7|6135.7|201
1595346600000|2020-07-21 15:50:00|6139.2|6136.2|6135.2|6132.2|6140.2|6137.2|6135.2|6132.2|155
1595346900000|2020-07-21 15:55:00|6135.7|6132.7|6136.7|6133.7|6138.7|6135.7|6134.7|6131.7|129
1595347200000|2020-07-21 16:00:00|6136.2|6133.2|6136.2|6133.2|6139.7|6136.7|6134.2|6131.2|233
1595347500000|2020-07-21 16:05:00|6136.7|6133.7|6133.7|6130.7|6137.7|6134.7|6132.7|6129.7|204
1595347800000|2020-07-21 16:10:00|6133.2|6130.2|6134.7|6131.7|6135.7|6132.7|6130.7|6127.7|52
1595348100000|2020-07-21 16:15:00|6134.2|6131.2|6131.7|6128.7|6136.7|6133.7|6130.7|6127.7|38
1595348400000|2020-07-21 16:20:00|6132.2|6129.2|6131.7|6128.7|6134.2|6131.2|6130.7|6127.7|64
1595348700000|2020-07-21 16:25:00|6132.2|6129.2|6139.7|6136.7|6139.7|6136.7|6130.7|6127.7|141
1595349000000|2020-07-21 16:30:00|6139.2|6136.2|6141.7|6138.7|6142.7|6139.7|6137.7|6134.7|86
1595349300000|2020-07-21 16:35:00|6142.2|6139.2|6140.2|6137.2|6143.7|6140.7|6139.7|6136.7|126
1595349600000|2020-07-21 16:40:00|6140.7|6137.7|6144.7|6141.7|6145.2|6142.2|6138.7|6135.7|48
1595349900000|2020-07-21 16:45:00|6145.7|6142.7|6143.2|6140.2|6146.7|6143.7|6142.7|6139.7|110
1595350200000|2020-07-21 16:50:00|6143.7|6140.7|6144.7|6141.7|6144.7|6141.7|6140.7|6137.7|90
1595350500000|2020-07-21 16:55:00|6144.2|6141.2|6150.7|6147.7|6150.7|6147.7|6143.7|6140.7|72
1595350800000|2020-07-21 17:00:00|6151.2|6148.2|6147.2|6144.2|6151.2|6148.2|6147.2|6144.2|41
1595351100000|2020-07-21 17:05:00|6146.7|6143.7|6150.7|6147.7|6151.7|6148.7|6146.7|6143.7|107
1595351400000|2020-07-21 17:10:00|6150.2|6147.2|6144.7|6141.7|6150.2|6147.2|6144.7|6141.7|68
1595351700000|2020-07-21 17:15:00|6144.2|6141.2|6149.7|6146.7|6149.7|6146.7|6141.7|6138.7|68
1595352000000|2020-07-21 17:20:00|6149.2|6146.2|6148.2|6145.2|6149.7|6146.7|6146.7|6143.7|38
1595352300000|2020-07-21 17:25:00|6148.7|6145.7|6149.7|6146.7|6150.2|6147.2|6145.7|6142.7|29
1595352600000|2020-07-21 17:30:00|6149.2|6146.2|6147.7|6144.7|6151.2|6148.2|6146.7|6143.7|53
1595352900000|2020-07-21 17:35:00|6148.2|6145.2|6145.7|6142.7|6148.2|6145.2|6145.7|6142.7|47
1595353200000|2020-07-21 17:40:00|6145.2|6142.2|6145.7|6142.7|6146.7|6143.7|6144.7|6141.7|114
1595353500000|2020-07-21 17:45:00|6146.2|6143.2|6149.2|6146.2|6149.2|6146.2|6144.7|6141.7|104
1595353800000|2020-07-21 17:50:00|6149.7|6146.7|6147.7|6144.7|6149.7|6146.7|6145.2|6142.2|43
1595354100000|2020-07-21 17:55:00|6148.2|6145.2|6148.2|6145.2|6148.7|6145.7|6147.2|6144.2|16
1595354400000|2020-07-21 18:00:00|6147.7|6144.7|6149.7|6146.7|6150.7|6147.7|6146.7|6143.7|28
1595354700000|2020-07-21 18:05:00|6150.2|6147.2|6150.7|6147.7|6152.7|6149.7|6149.7|6146.7|41
1595355000000|2020-07-21 18:10:00|6150.2|6147.2|6150.7|6147.7|6150.7|6147.7|6148.7|6145.7|38
1595355300000|2020-07-21 18:15:00|6150.2|6147.2|6146.2|6143.2|6150.2|6147.2|6145.7|6142.7|39
1595355600000|2020-07-21 18:20:00|6146.7|6143.7|6146.7|6143.7|6148.7|6145.7|6145.7|6142.7|46
1595355900000|2020-07-21 18:25:00|6146.2|6143.2|6149.7|6146.7|6149.7|6146.7|6145.2|6142.2|36
1595356200000|2020-07-21 18:30:00|6149.2|6146.2|6147.7|6144.7|6149.2|6146.2|6146.2|6143.2|23
1595356500000|2020-07-21 18:35:00|6147.2|6144.2|6145.7|6142.7|6148.2|6145.2|6143.7|6140.7|47
1595356800000|2020-07-21 18:40:00|6145.2|6142.2|6147.7|6144.7|6147.7|6144.7|6143.2|6140.2|40
1595357100000|2020-07-21 18:45:00|6147.2|6144.2|6148.7|6145.7|6150.7|6147.7|6145.7|6142.7|32
1595357400000|2020-07-21 18:50:00|6148.2|6145.2|6148.7|6145.7|6149.7|6146.7|6145.7|6142.7|34
1595357700000|2020-07-21 18:55:00|6149.2|6146.2|6145.7|6142.7|6149.7|6146.7|6144.2|6141.2|44
1595358000000|2020-07-21 19:00:00|6145.2|6142.2|6144.7|6141.7|6147.2|6144.2|6142.2|6139.2|45
1595358300000|2020-07-21 19:05:00|6143.7|6140.7|6138.2|6135.2|6143.7|6140.7|6137.7|6134.7|280
1595358600000|2020-07-21 19:10:00|6137.7|6134.7|6132.7|6129.7|6138.2|6135.2|6128.7|6125.7|89
1595358900000|2020-07-21 19:15:00|6133.2|6130.2|6129.2|6126.2|6133.2|6130.2|6127.7|6124.7|57
1595359200000|2020-07-21 19:20:00|6128.7|6125.7|6129.7|6126.7|6133.2|6130.2|6127.2|6124.2|63
1595359500000|2020-07-21 19:25:00|6130.2|6127.2|6128.2|6125.2|6133.7|6130.7|6127.2|6124.2|39
1595359800000|2020-07-21 19:30:00|6127.7|6124.7|6126.7|6123.7|6129.2|6126.2|6125.7|6122.7|65
1595360100000|2020-07-21 19:35:00|6127.2|6124.2|6127.2|6124.2|6128.2|6125.2|6124.7|6121.7|97
1595360400000|2020-07-21 19:40:00|6126.7|6123.7|6129.7|6126.7|6129.7|6126.7|6123.7|6120.7|70
1595360700000|2020-07-21 19:45:00|6129.2|6126.2|6131.2|6128.2|6133.2|6130.2|6128.7|6125.7|46
1595361000000|2020-07-21 19:50:00|6130.7|6127.7|6121.7|6118.7|6130.7|6127.7|6119.7|6116.7|119
1595361300000|2020-07-21 19:55:00|6121.2|6118.2|6124.7|6121.7|6126.7|6123.7|6118.7|6115.7|165
1595361600000|2020-07-21 20:00:00|6124.2|6121.2|6129.7|6126.7|6130.2|6127.2|6123.2|6120.2|53
1595361900000|2020-07-21 20:05:00|6129.2|6126.2|6130.2|6127.2|6131.2|6128.2|6129.2|6126.2|23
1595362200000|2020-07-21 20:10:00|6129.7|6126.7|6127.7|6124.7|6130.2|6127.2|6125.7|6122.7|108
1595362500000|2020-07-21 20:15:00|6127.2|6124.2|6127.7|6124.7|6127.7|6124.7|6126.7|6123.7|39
1595362800000|2020-07-21 20:20:00|6128.2|6125.2|6127.7|6124.7|6128.7|6125.7|6127.7|6124.7|19
1595363100000|2020-07-21 20:25:00|6128.2|6125.2|6129.7|6126.7|6129.7|6126.7|6128.2|6125.2|34
1595363400000|2020-07-21 20:30:00|6130.2|6127.2|6130.7|6127.7|6131.2|6128.2|6128.7|6125.7|134
1595363700000|2020-07-21 20:35:00|6131.7|6128.7|6128.7|6125.7|6131.7|6128.7|6128.7|6125.7|30
1595364000000|2020-07-21 20:40:00|6129.2|6126.2|6131.7|6128.7|6131.7|6128.7|6128.7|6125.7|13
1595364300000|2020-07-21 20:45:00|6131.2|6128.2|6127.2|6124.2|6131.2|6128.2|6127.2|6124.2|69
1595364600000|2020-07-21 20:50:00|6127.7|6124.7|6129.2|6126.2|6130.7|6127.7|6126.7|6123.7|46
1595364900000|2020-07-21 20:55:00|6129.7|6126.7|6128.7|6125.7|6129.7|6126.7|6127.2|6124.2|8
1595365200000|2020-07-21 21:00:00|6126.6|6122.6|6127|6123|6127.4|6123.4|6126.6|6122.6|0
1595365500000|2020-07-21 21:05:00|6126.4|6122.4|6122.4|6118.4|6126.7|6122.7|6122.4|6118.4|0
1595365800000|2020-07-21 21:10:00|6121.7|6117.7|6123|6119|6123.1|6119.1|6121.2|6117.2|0
1595366100000|2020-07-21 21:15:00|6122.9|6118.9|6122|6118|6123|6119|6121.4|6117.4|0
1595366400000|2020-07-21 21:20:00|6122.1|6118.1|6123|6119|6123|6119|6121.9|6117.9|0
1595366700000|2020-07-21 21:25:00|6123.2|6119.2|6124.6|6120.6|6124.6|6120.6|6123.2|6119.2|0
1595367000000|2020-07-21 21:30:00|6124.7|6120.7|6125.4|6121.4|6125.4|6121.4|6124.7|6120.7|0
1595367300000|2020-07-21 21:35:00|6125.7|6121.7|6126|6122|6126|6122|6125.7|6121.7|0
1595367600000|2020-07-21 21:40:00|6126.1|6122.1|6127.4|6123.4|6127.8|6123.8|6126.1|6122.1|0
1595367900000|2020-07-21 21:45:00|6127.3|6123.3|6128.2|6124.2|6128.3|6124.3|6127.3|6123.3|0
1595368200000|2020-07-21 21:50:00|6128|6124|6127.4|6123.4|6128.2|6124.2|6127.2|6123.2|0
1595368500000|2020-07-21 21:55:00|6127.5|6123.5|6128.4|6124.4|6128.9|6124.9|6127.3|6123.3|0
1595368800000|2020-07-21 22:00:00|6130.4|6126.4|6131|6127|6131.3|6127.3|6128|6124|0
1595369100000|2020-07-21 22:05:00|6131.4|6127.4|6129.9|6125.9|6131.4|6127.4|6128.8|6124.8|0
1595369400000|2020-07-21 22:10:00|6130.3|6126.3|6131.3|6127.3|6131.7|6127.7|6129.9|6125.9|0
1595369700000|2020-07-21 22:15:00|6131.5|6127.5|6133.5|6129.5|6133.9|6129.9|6130.9|6126.9|0
1595370000000|2020-07-21 22:20:00|6133.9|6129.9|6134.8|6130.8|6136.1|6132.1|6133.1|6129.1|0
1595370300000|2020-07-21 22:25:00|6134.9|6130.9|6136.1|6132.1|6136.1|6132.1|6133.2|6129.2|0
1595370600000|2020-07-21 22:30:00|6135.7|6131.7|6136.5|6132.5|6137.1|6133.1|6135|6131|0
1595370900000|2020-07-21 22:35:00|6136.7|6132.7|6142.5|6138.5|6144.7|6140.7|6136.7|6132.7|0
1595371200000|2020-07-21 22:40:00|6142.6|6138.6|6141.5|6137.5|6143.5|6139.5|6140.3|6136.3|0
1595371500000|2020-07-21 22:45:00|6141.1|6137.1|6144.5|6140.5|6146|6142|6140|6136|0
1595371800000|2020-07-21 22:50:00|6144.9|6140.9|6143.3|6139.3|6146.4|6142.4|6143.3|6139.3|0
1595372100000|2020-07-21 22:55:00|6143.2|6139.2|6146.4|6142.4|6148.5|6144.5|6143|6139|0
1595372400000|2020-07-21 23:00:00|6146|6142|6142.1|6138.1|6146.4|6142.4|6141.7|6137.7|0
1595372700000|2020-07-21 23:05:00|6142.5|6138.5|6141.8|6137.8|6143|6139|6140.7|6136.7|0
1595373000000|2020-07-21 23:10:00|6142|6138|6141.3|6137.3|6143.5|6139.5|6141|6137|0
1595373300000|2020-07-21 23:15:00|6140.8|6136.8|6139.1|6135.1|6142.3|6138.3|6138.3|6134.3|0
1595373600000|2020-07-21 23:20:00|6138.9|6134.9|6138.3|6134.3|6140.2|6136.2|6138.1|6134.1|0
1595373900000|2020-07-21 23:25:00|6138.8|6134.8|6137.6|6133.6|6138.8|6134.8|6135.1|6131.1|0
1595374200000|2020-07-21 23:30:00|6137.3|6133.3|6139.4|6135.4|6140|6136|6137.1|6133.1|0
1595374500000|2020-07-21 23:35:00|6139|6135|6140.1|6136.1|6141.1|6137.1|6139|6135|0
1595374800000|2020-07-21 23:40:00|6140.5|6136.5|6140.5|6136.5|6140.5|6136.5|6140.1|6136.1|0
1595375100000|2020-07-21 23:45:00|6142.6|6138.6|6137|6133|6143.4|6139.4|6137|6133|0
1595375400000|2020-07-21 23:50:00|6131.7|6129.7|6148.2|6146.2|6151.2|6149.2|6131.7|6129.7|1001
1595375700000|2020-07-21 23:55:00|6147.7|6145.7|6144.2|6142.2|6151.2|6149.2|6143.2|6141.2|365
1595376000000|2020-07-22 00:00:00|6145.2|6143.2|6134.7|6133.7|6149.7|6148.7|6132.2|6131.2|710
1595376300000|2020-07-22 00:05:00|6134.2|6133.2|6131.2|6130.2|6134.2|6133.2|6129.7|6128.7|504
1595376600000|2020-07-22 00:10:00|6131.7|6130.7|6138.7|6137.7|6140.7|6139.7|6128.7|6127.7|726
1595376900000|2020-07-22 00:15:00|6138.2|6137.2|6132.7|6131.7|6143.2|6142.2|6131.7|6130.7|554
1595377200000|2020-07-22 00:20:00|6131.7|6130.7|6133.7|6132.7|6133.7|6132.7|6128.7|6127.7|297
1595377500000|2020-07-22 00:25:00|6133.2|6132.2|6133.7|6132.7|6134.7|6133.7|6130.7|6129.7|455
1595377800000|2020-07-22 00:30:00|6133.2|6132.2|6129.7|6128.7|6133.2|6132.2|6126.2|6125.2|412
1595378100000|2020-07-22 00:35:00|6130.7|6129.7|6135.7|6134.7|6136.7|6135.7|6127.7|6126.7|292
1595378400000|2020-07-22 00:40:00|6134.7|6133.7|6132.7|6131.7|6138.7|6137.7|6131.2|6130.2|276
1595378700000|2020-07-22 00:45:00|6132.2|6131.2|6127.7|6126.7|6132.2|6131.2|6126.7|6125.7|318
1595379000000|2020-07-22 00:50:00|6127.2|6126.2|6120.7|6119.7|6127.7|6126.7|6114.7|6113.7|698
1595379300000|2020-07-22 00:55:00|6120.2|6119.2|6117.2|6116.2|6121.7|6120.7|6113.7|6112.7|370
1595379600000|2020-07-22 01:00:00|6116.7|6115.7|6122.7|6121.7|6123.7|6122.7|6113.2|6112.2|406
1595379900000|2020-07-22 01:05:00|6123.2|6122.2|6125.7|6124.7|6125.7|6124.7|6120.2|6119.2|185
1595380200000|2020-07-22 01:10:00|6126.2|6125.2|6125.7|6124.7|6127.7|6126.7|6122.7|6121.7|198
1595380500000|2020-07-22 01:15:00|6126.7|6125.7|6120.7|6119.7|6127.7|6126.7|6117.7|6116.7|284
1595380800000|2020-07-22 01:20:00|6120.2|6119.2|6118.7|6117.7|6121.7|6120.7|6117.2|6116.2|288
1595381100000|2020-07-22 01:25:00|6119.2|6118.2|6122.7|6121.7|6122.7|6121.7|6117.7|6116.7|207
1595381400000|2020-07-22 01:30:00|6122.2|6121.2|6122.7|6121.7|6123.2|6122.2|6119.7|6118.7|228
1595381700000|2020-07-22 01:35:00|6123.2|6122.2|6121.7|6120.7|6126.7|6125.7|6120.7|6119.7|239
1595382000000|2020-07-22 01:40:00|6121.2|6120.2|6117.7|6116.7|6122.7|6121.7|6116.7|6115.7|208
1595382300000|2020-07-22 01:45:00|6117.2|6116.2|6116.7|6115.7|6117.7|6116.7|6113.7|6112.7|166
1595382600000|2020-07-22 01:50:00|6116.2|6115.2|6109.7|6108.7|6116.2|6115.2|6109.7|6108.7|294
1595382900000|2020-07-22 01:55:00|6110.2|6109.2|6108.7|6107.7|6110.2|6109.2|6106.2|6105.2|248
1595383200000|2020-07-22 02:00:00|6108.2|6107.2|6102.7|6101.7|6108.7|6107.7|6102.7|6101.7|261
1595383500000|2020-07-22 02:05:00|6103.2|6102.2|6100.7|6099.7|6103.7|6102.7|6099.7|6098.7|237
1595383800000|2020-07-22 02:10:00|6100.2|6099.2|6102.7|6101.7|6105.7|6104.7|6098.7|6097.7|362
1595384100000|2020-07-22 02:15:00|6103.7|6102.7|6110.7|6109.7|6110.7|6109.7|6103.7|6102.7|451
1595384400000|2020-07-22 02:20:00|6110.2|6109.2|6110.7|6109.7|6110.7|6109.7|6106.2|6105.2|290
1595384700000|2020-07-22 02:25:00|6109.7|6108.7|6110.7|6109.7|6111.2|6110.2|6108.2|6107.2|193
1595385000000|2020-07-22 02:30:00|6110.2|6109.2|6106.7|6105.7|6110.7|6109.7|6105.2|6104.2|184
1595385300000|2020-07-22 02:35:00|6107.7|6106.7|6105.7|6104.7|6107.7|6106.7|6105.2|6104.2|158
1595385600000|2020-07-22 02:40:00|6106.2|6105.2|6111.7|6110.7|6112.7|6111.7|6106.2|6105.2|346
1595385900000|2020-07-22 02:45:00|6111.2|6110.2|6110.7|6109.7|6111.7|6110.7|6109.2|6108.2|113
1595386200000|2020-07-22 02:50:00|6111.7|6110.7|6111.7|6110.7|6115.7|6114.7|6110.7|6109.7|338
1595386500000|2020-07-22 02:55:00|6111.2|6110.2|6111.7|6110.7|6114.7|6113.7|6111.2|6110.2|189
1595386800000|2020-07-22 03:00:00|6111.2|6110.2|6106.2|6105.2|6111.2|6110.2|6104.7|6103.7|272
1595387100000|2020-07-22 03:05:00|6106.7|6105.7|6103.7|6102.7|6106.7|6105.7|6102.7|6101.7|173
1595387400000|2020-07-22 03:10:00|6104.7|6103.7|6109.7|6108.7|6109.7|6108.7|6104.7|6103.7|191
1595387700000|2020-07-22 03:15:00|6109.2|6108.2|6108.7|6107.7|6110.7|6109.7|6107.7|6106.7|204
1595388000000|2020-07-22 03:20:00|6109.2|6108.2|6110.2|6109.2|6112.7|6111.7|6109.2|6108.2|145
1595388300000|2020-07-22 03:25:00|6109.7|6108.7|6109.7|6108.7|6111.2|6110.2|6107.7|6106.7|130
1595388600000|2020-07-22 03:30:00|6109.2|6108.2|6107.7|6106.7|6109.7|6108.7|6105.7|6104.7|144
1595388900000|2020-07-22 03:35:00|6106.7|6105.7|6108.7|6107.7|6108.7|6107.7|6106.7|6105.7|109
1595389200000|2020-07-22 03:40:00|6108.2|6107.2|6107.2|6106.2|6113.7|6112.7|6107.2|6106.2|237
1595389500000|2020-07-22 03:45:00|6107.7|6106.7|6102.7|6101.7|6107.7|6106.7|6102.7|6101.7|191
1595389800000|2020-07-22 03:50:00|6102.2|6101.2|6101.7|6100.7|6102.7|6101.7|6098.7|6097.7|283
1595390100000|2020-07-22 03:55:00|6101.2|6100.2|6100.2|6099.2|6101.7|6100.7|6098.7|6097.7|179
1595390400000|2020-07-22 04:00:00|6099.7|6098.7|6099.7|6098.7|6102.7|6101.7|6099.7|6098.7|177
1595390700000|2020-07-22 04:05:00|6099.2|6098.2|6100.2|6099.2|6101.7|6100.7|6098.7|6097.7|178
1595391000000|2020-07-22 04:10:00|6099.7|6098.7|6094.7|6093.7|6099.7|6098.7|6093.7|6092.7|423
1595391300000|2020-07-22 04:15:00|6094.2|6093.2|6088.7|6087.7|6094.2|6093.2|6083.7|6082.7|526
1595391600000|2020-07-22 04:20:00|6088.2|6087.2|6083.2|6082.2|6088.7|6087.7|6080.7|6079.7|328
1595391900000|2020-07-22 04:25:00|6083.7|6082.7|6086.7|6085.7|6086.7|6085.7|6081.7|6080.7|273
1595392200000|2020-07-22 04:30:00|6086.2|6085.2|6077.7|6076.7|6086.7|6085.7|6076.7|6075.7|517
1595392500000|2020-07-22 04:35:00|6077.2|6076.2|6076.7|6075.7|6077.2|6076.2|6073.7|6072.7|402
1595392800000|2020-07-22 04:40:00|6077.7|6076.7|6076.7|6075.7|6079.7|6078.7|6074.7|6073.7|360
1595393100000|2020-07-22 04:45:00|6076.2|6075.2|6081.7|6080.7|6082.7|6081.7|6074.7|6073.7|442
1595393400000|2020-07-22 04:50:00|6081.2|6080.2|6084.7|6083.7|6085.7|6084.7|6080.7|6079.7|406
1595393700000|2020-07-22 04:55:00|6084.2|6083.2|6089.7|6088.7|6090.2|6089.2|6081.7|6080.7|355
1595394000000|2020-07-22 05:00:00|6089.2|6088.2|6085.7|6084.7|6090.7|6089.7|6083.2|6082.2|541
1595394300000|2020-07-22 05:05:00|6085.2|6084.2|6084.7|6083.7|6085.7|6084.7|6082.7|6081.7|270
1595394600000|2020-07-22 05:10:00|6085.2|6084.2|6090.7|6089.7|6090.7|6089.7|6083.7|6082.7|429
1595394900000|2020-07-22 05:15:00|6090.2|6089.2|6087.7|6086.7|6093.2|6092.2|6087.7|6086.7|452
1595395200000|2020-07-22 05:20:00|6088.2|6087.2|6089.7|6088.7|6093.2|6092.2|6087.2|6086.2|380
1595395500000|2020-07-22 05:25:00|6090.2|6089.2|6090.7|6089.7|6093.7|6092.7|6088.7|6087.7|258
1595395800000|2020-07-22 05:30:00|6090.2|6089.2|6090.7|6089.7|6090.7|6089.7|6087.7|6086.7|258
1595396100000|2020-07-22 05:35:00|6090.2|6089.2|6088.7|6087.7|6090.2|6089.2|6086.7|6085.7|281
1595396400000|2020-07-22 05:40:00|6087.7|6086.7|6086.7|6085.7|6087.7|6086.7|6082.7|6081.7|451
1595396700000|2020-07-22 05:45:00|6086.2|6085.2|6083.7|6082.7|6086.2|6085.2|6081.7|6080.7|564
1595397000000|2020-07-22 05:50:00|6084.2|6083.2|6088.7|6087.7|6089.7|6088.7|6083.7|6082.7|316
1595397300000|2020-07-22 05:55:00|6089.2|6088.2|6089.7|6088.7|6094.7|6093.7|6087.7|6086.7|605
1595397600000|2020-07-22 06:00:00|6090.2|6088.2|6094.2|6092.2|6094.2|6092.2|6086.2|6084.2|947
1595397900000|2020-07-22 06:05:00|6094.7|6092.7|6095.2|6093.2|6098.2|6096.2|6094.7|6092.7|1174
1595398200000|2020-07-22 06:10:00|6094.7|6092.7|6093.2|6091.2|6096.2|6094.2|6093.2|6091.2|1062
1595398500000|2020-07-22 06:15:00|6093.7|6091.7|6092.2|6090.2|6097.2|6095.2|6090.7|6088.7|386
1595398800000|2020-07-22 06:20:00|6091.7|6089.7|6092.2|6090.2|6094.2|6092.2|6091.2|6089.2|247
1595399100000|2020-07-22 06:25:00|6091.2|6089.2|6094.2|6092.2|6096.2|6094.2|6091.2|6089.2|537
1595399400000|2020-07-22 06:30:00|6096.7|6092.7|6096.4|6092.4|6097.9|6093.9|6096.1|6092.1|0
1595399700000|2020-07-22 06:35:00|6096.2|6092.2|6096.7|6092.7|6096.8|6092.8|6094.6|6090.6|0
1595400000000|2020-07-22 06:40:00|6096.8|6092.8|6097|6093|6098.5|6094.5|6096.2|6092.2|0
1595400300000|2020-07-22 06:45:00|6097.2|6093.2|6101.6|6097.6|6102.6|6098.6|6096.2|6092.2|0
1595400600000|2020-07-22 06:50:00|6102|6098|6103.3|6099.3|6103.3|6099.3|6100.1|6096.1|0
1595400900000|2020-07-22 06:55:00|6103.6|6099.6|6103|6099|6107.4|6103.4|6101.8|6097.8|0
1595401200000|2020-07-22 07:00:00|6103.3|6099.3|6101.1|6097.1|6106.4|6102.4|6100.7|6096.7|0
1595401500000|2020-07-22 07:05:00|6100.7|6096.7|6105.5|6101.5|6106.2|6102.2|6100.5|6096.5|0
1595401800000|2020-07-22 07:10:00|6102.7|6099.7|6097.7|6094.7|6102.7|6099.7|6095.7|6092.7|252
1595402100000|2020-07-22 07:15:00|6098.2|6095.2|6090.2|6087.2|6099.7|6096.7|6089.7|6086.7|212
1595402400000|2020-07-22 07:20:00|6089.7|6086.7|6095.7|6092.7|6100.2|6097.2|6089.7|6086.7|122
1595402700000|2020-07-22 07:25:00|6095.2|6092.2|6094.2|6091.2|6100.2|6097.2|6094.2|6091.2|137
1595403000000|2020-07-22 07:30:00|6093.7|6090.7|6089.7|6086.7|6096.2|6093.2|6088.2|6085.2|145
1595403300000|2020-07-22 07:35:00|6090.2|6087.2|6084.7|6081.7|6092.2|6089.2|6083.2|6080.2|165
1595403600000|2020-07-22 07:40:00|6085.7|6082.7|6082.7|6079.7|6087.7|6084.7|6080.2|6077.2|123
1595403900000|2020-07-22 07:45:00|6082.2|6079.2|6084.7|6081.7|6084.7|6081.7|6078.7|6075.7|117
1595404200000|2020-07-22 07:50:00|6084.2|6081.2|6084.7|6081.7|6086.7|6083.7|6074.7|6071.7|139
1595404500000|2020-07-22 07:55:00|6084.2|6081.2|6084.2|6081.2|6087.7|6084.7|6080.7|6077.7|91
1595404800000|2020-07-22 08:00:00|6083.7|6080.7|6080.2|6077.2|6087.7|6084.7|6079.2|6076.2|56
1595405100000|2020-07-22 08:05:00|6080.7|6077.7|6079.2|6076.2|6080.7|6077.7|6076.2|6073.2|38
1595405400000|2020-07-22 08:10:00|6078.7|6075.7|6083.2|6080.2|6084.7|6081.7|6076.7|6073.7|34
1595405700000|2020-07-22 08:15:00|6083.7|6080.7|6078.2|6075.2|6083.7|6080.7|6077.7|6074.7|36
1595406000000|2020-07-22 08:20:00|6078.7|6075.7|6085.7|6082.7|6088.2|6085.2|6077.7|6074.7|114
1595406300000|2020-07-22 08:25:00|6085.2|6082.2|6084.2|6081.2|6086.7|6083.7|6083.2|6080.2|70
1595406600000|2020-07-22 08:30:00|6083.7|6080.7|6077.7|6074.7|6083.7|6080.7|6071.7|6068.7|152
1595406900000|2020-07-22 08:35:00|6077.2|6074.2|6066.2|6063.2|6077.7|6074.7|6065.7|6062.7|203
1595407200000|2020-07-22 08:40:00|6065.7|6062.7|6065.7|6062.7|6068.7|6065.7|6062.7|6059.7|93
1595407500000|2020-07-22 08:45:00|6066.2|6063.2|6064.7|6061.7|6066.7|6063.7|6060.7|6057.7|143
1595407800000|2020-07-22 08:50:00|6064.2|6061.2|6062.7|6059.7|6064.7|6061.7|6059.7|6056.7|65
1595408100000|2020-07-22 08:55:00|6063.2|6060.2|6066.2|6063.2|6067.7|6064.7|6062.7|6059.7|205
1595408400000|2020-07-22 09:00:00|6065.7|6062.7|6063.2|6060.2|6065.7|6062.7|6060.2|6057.2|175
1595408700000|2020-07-22 09:05:00|6062.7|6059.7|6055.7|6052.7|6063.7|6060.7|6055.2|6052.2|63
1595409000000|2020-07-22 09:10:00|6055.2|6052.2|6050.2|6047.2|6056.2|6053.2|6048.7|6045.7|67
1595409300000|2020-07-22 09:15:00|6050.7|6047.7|6056.7|6053.7|6058.7|6055.7|6049.7|6046.7|60
1595409600000|2020-07-22 09:20:00|6055.7|6052.7|6057.7|6054.7|6058.7|6055.7|6053.7|6050.7|99
1595409900000|2020-07-22 09:25:00|6057.2|6054.2|6054.2|6051.2|6057.7|6054.7|6052.7|6049.7|91
1595410200000|2020-07-22 09:30:00|6053.7|6050.7|6059.7|6056.7|6061.2|6058.2|6052.7|6049.7|78
1595410500000|2020-07-22 09:35:00|6060.7|6057.7|6062.2|6059.2|6063.2|6060.2|6058.7|6055.7|78
1595410800000|2020-07-22 09:40:00|6062.7|6059.7|6065.2|6062.2|6065.2|6062.2|6060.7|6057.7|42
1595411100000|2020-07-22 09:45:00|6065.7|6062.7|6066.2|6063.2|6067.7|6064.7|6065.2|6062.2|39
1595411400000|2020-07-22 09:50:00|6066.7|6063.7|6065.7|6062.7|6069.7|6066.7|6065.2|6062.2|141
1595411700000|2020-07-22 09:55:00|6066.2|6063.2|6068.7|6065.7|6068.7|6065.7|6063.7|6060.7|116
1595412000000|2020-07-22 10:00:00|6069.2|6066.2|6067.2|6064.2|6070.7|6067.7|6066.7|6063.7|92
1595412300000|2020-07-22 10:05:00|6066.7|6063.7|6063.2|6060.2|6066.7|6063.7|6061.7|6058.7|41
1595412600000|2020-07-22 10:10:00|6062.7|6059.7|6059.7|6056.7|6064.2|6061.2|6058.7|6055.7|53
1595412900000|2020-07-22 10:15:00|6060.2|6057.2|6062.2|6059.2|6062.7|6059.7|6056.7|6053.7|38
1595413200000|2020-07-22 10:20:00|6061.7|6058.7|6062.7|6059.7|6065.7|6062.7|6061.2|6058.2|48
1595413500000|2020-07-22 10:25:00|6063.2|6060.2|6059.2|6056.2|6063.2|6060.2|6057.7|6054.7|18
1595413800000|2020-07-22 10:30:00|6059.7|6056.7|6064.2|6061.2|6064.7|6061.7|6059.2|6056.2|30
1595414100000|2020-07-22 10:35:00|6063.7|6060.7|6064.2|6061.2|6065.7|6062.7|6063.2|6060.2|10
1595414400000|2020-07-22 10:40:00|6064.7|6061.7|6064.7|6061.7|6066.2|6063.2|6062.7|6059.7|13
1595414700000|2020-07-22 10:45:00|6064.2|6061.2|6068.2|6065.2|6068.2|6065.2|6064.2|6061.2|32
1595415000000|2020-07-22 10:50:00|6067.7|6064.7|6065.7|6062.7|6068.7|6065.7|6062.7|6059.7|19
1595415300000|2020-07-22 10:55:00|6066.2|6063.2|6065.2|6062.2|6070.7|6067.7|6064.7|6061.7|65
1595415600000|2020-07-22 11:00:00|6066.7|6063.7|6069.7|6066.7|6070.7|6067.7|6065.2|6062.2|185
1595415900000|2020-07-22 11:05:00|6069.2|6066.2|6072.2|6069.2|6072.7|6069.7|6067.2|6064.2|29
1595416200000|2020-07-22 11:10:00|6071.7|6068.7|6069.2|6066.2|6072.7|6069.7|6069.2|6066.2|36
1595416500000|2020-07-22 11:15:00|6069.7|6066.7|6074.7|6071.7|6074.7|6071.7|6069.7|6066.7|61
1595416800000|2020-07-22 11:20:00|6075.2|6072.2|6077.2|6074.2|6077.2|6074.2|6073.7|6070.7|113
1595417100000|2020-07-22 11:25:00|6077.7|6074.7|6079.2|6076.2|6079.7|6076.7|6076.7|6073.7|51
1595417400000|2020-07-22 11:30:00|6079.7|6076.7|6077.2|6074.2|6079.7|6076.7|6076.7|6073.7|48
1595417700000|2020-07-22 11:35:00|6077.7|6074.7|6077.7|6074.7|6078.7|6075.7|6076.7|6073.7|34
1595418000000|2020-07-22 11:40:00|6077.2|6074.2|6078.7|6075.7|6081.2|6078.2|6077.2|6074.2|33
1595418300000|2020-07-22 11:45:00|6079.7|6076.7|6078.7|6075.7|6082.2|6079.2|6076.7|6073.7|64
1595418600000|2020-07-22 11:50:00|6078.2|6075.2|6075.7|6072.7|6078.7|6075.7|6074.7|6071.7|38
1595418900000|2020-07-22 11:55:00|6075.2|6072.2|6075.7|6072.7|6078.2|6075.2|6074.7|6071.7|3
1595419200000|2020-07-22 12:00:00|6076.2|6073.2|6074.2|6071.2|6077.7|6074.7|6068.2|6065.2|42
1595419500000|2020-07-22 12:05:00|6074.7|6071.7|6076.2|6073.2|6077.7|6074.7|6073.2|6070.2|13
1595419800000|2020-07-22 12:10:00|6075.7|6072.7|6076.7|6073.7|6078.7|6075.7|6075.7|6072.7|12
1595420100000|2020-07-22 12:15:00|6076.2|6073.2|6075.2|6072.2|6077.7|6074.7|6074.7|6071.7|83
1595420400000|2020-07-22 12:20:00|6074.7|6071.7|6074.7|6071.7|6076.7|6073.7|6071.7|6068.7|68
1595420700000|2020-07-22 12:25:00|6075.2|6072.2|6073.2|6070.2|6075.7|6072.7|6071.7|6068.7|6
1595421000000|2020-07-22 12:30:00|6072.7|6069.7|6068.2|6065.2|6072.7|6069.7|6068.2|6065.2|22
1595421300000|2020-07-22 12:35:00|6068.7|6065.7|6066.7|6063.7|6068.7|6065.7|6065.2|6062.2|50
1595421600000|2020-07-22 12:40:00|6066.2|6063.2|6067.2|6064.2|6067.2|6064.2|6063.7|6060.7|58
1595421900000|2020-07-22 12:45:00|6067.7|6064.7|6068.7|6065.7|6068.7|6065.7|6065.7|6062.7|47
1595422200000|2020-07-22 12:50:00|6068.2|6065.2|6068.2|6065.2|6068.7|6065.7|6066.7|6063.7|35
1595422500000|2020-07-22 12:55:00|6067.7|6064.7|6069.2|6066.2|6070.7|6067.7|6067.7|6064.7|38
1595422800000|2020-07-22 13:00:00|6068.7|6065.7|6071.2|6068.2|6073.7|6070.7|6067.2|6064.2|37
1595423100000|2020-07-22 13:05:00|6070.7|6067.7|6073.7|6070.7|6073.7|6070.7|6069.7|6066.7|14
1595423400000|2020-07-22 13:10:00|6073.2|6070.2|6070.7|6067.7|6073.2|6070.2|6070.7|6067.7|32
1595423700000|2020-07-22 13:15:00|6071.2|6068.2|6074.7|6071.7|6075.7|6072.7|6070.2|6067.2|77
1595424000000|2020-07-22 13:20:00|6074.2|6071.2|6073.2|6070.2|6074.7|6071.7|6069.7|6066.7|69
1595424300000|2020-07-22 13:25:00|6073.7|6070.7|6070.2|6067.2|6074.7|6071.7|6068.7|6065.7|27
1595424600000|2020-07-22 13:30:00|6069.7|6066.7|6074.2|6071.2|6078.2|6075.2|6067.7|6064.7|124
1595424900000|2020-07-22 13:35:00|6074.7|6071.7|6077.2|6074.2|6077.7|6074.7|6070.7|6067.7|99
1595425200000|2020-07-22 13:40:00|6076.7|6073.7|6078.2|6075.2|6079.2|6076.2|6074.7|6071.7|36
1595425500000|2020-07-22 13:45:00|6078.7|6075.7|6082.2|6079.2|6082.7|6079.7|6078.2|6075.2|38
1595425800000|2020-07-22 13:50:00|6082.7|6079.7|6088.7|6085.7|6090.2|6087.2|6081.7|6078.7|42
1595426100000|2020-07-22 13:55:00|6088.2|6085.2|6081.7|6078.7|6090.2|6087.2|6081.2|6078.2|60
1595426400000|2020-07-22 14:00:00|6082.2|6079.2|6085.2|6082.2|6085.7|6082.7|6079.7|6076.7|54
1595426700000|2020-07-22 14:05:00|6084.7|6081.7|6087.7|6084.7|6087.7|6084.7|6081.2|6078.2|62
1595427000000|2020-07-22 14:10:00|6088.2|6085.2|6084.7|6081.7|6089.7|6086.7|6084.7|6081.7|56
1595427300000|2020-07-22 14:15:00|6085.2|6082.2|6089.7|6086.7|6090.7|6087.7|6085.2|6082.2|103
1595427600000|2020-07-22 14:20:00|6088.7|6085.7|6085.7|6082.7|6088.7|6085.7|6084.7|6081.7|105
1595427900000|2020-07-22 14:25:00|6086.2|6083.2|6080.2|6077.2|6086.2|6083.2|6078.2|6075.2|47
1595428200000|2020-07-22 14:30:00|6080.7|6077.7|6084.2|6081.2|6086.7|6083.7|6078.2|6075.2|48
1595428500000|2020-07-22 14:35:00|6083.7|6080.7|6087.7|6084.7|6089.2|6086.2|6083.7|6080.7|38
1595428800000|2020-07-22 14:40:00|6087.2|6084.2|6086.2|6083.2|6087.2|6084.2|6083.2|6080.2|27
1595429100000|2020-07-22 14:45:00|6086.7|6083.7|6077.2|6074.2|6087.2|6084.2|6076.2|6073.2|33
1595429400000|2020-07-22 14:50:00|6076.7|6073.7|6074.7|6071.7|6077.2|6074.2|6072.7|6069.7|70
1595429700000|2020-07-22 14:55:00|6075.2|6072.2|6081.7|6078.7|6081.7|6078.7|6075.2|6072.2|40
1595430000000|2020-07-22 15:00:00|6081.2|6078.2|6084.7|6081.7|6085.2|6082.2|6080.7|6077.7|50
1595430300000|2020-07-22 15:05:00|6085.2|6082.2|6080.2|6077.2|6085.7|6082.7|6079.2|6076.2|40
1595430600000|2020-07-22 15:10:00|6079.7|6076.7|6074.2|6071.2|6080.7|6077.7|6073.7|6070.7|35
1595430900000|2020-07-22 15:15:00|6073.7|6070.7|6075.7|6072.7|6080.2|6077.2|6072.7|6069.7|94
1595431200000|2020-07-22 15:20:00|6076.2|6073.2|6085.2|6082.2|6085.2|6082.2|6075.7|6072.7|75
1595431500000|2020-07-22 15:25:00|6084.7|6081.7|6082.7|6079.7|6086.7|6083.7|6082.7|6079.7|83
1595431800000|2020-07-22 15:30:00|6083.7|6080.7|6087.7|6084.7|6088.7|6085.7|6082.7|6079.7|87
1595432100000|2020-07-22 15:35:00|6088.2|6085.2|6088.7|6085.7|6089.2|6086.2|6085.7|6082.7|74
1595432400000|2020-07-22 15:40:00|6088.2|6085.2|6089.7|6086.7|6090.7|6087.7|6086.7|6083.7|33
1595432700000|2020-07-22 15:45:00|6089.2|6086.2|6090.7|6087.7|6091.2|6088.2|6087.2|6084.2|11
1595433000000|2020-07-22 15:50:00|6089.7|6086.7|6091.7|6088.7|6093.2|6090.2|6088.2|6085.2|33
1595433300000|2020-07-22 15:55:00|6090.7|6087.7|6087.2|6084.2|6091.7|6088.7|6086.7|6083.7|37
1595433600000|2020-07-22 16:00:00|6087.7|6084.7|6084.7|6081.7|6089.7|6086.7|6084.7|6081.7|21
1595433900000|2020-07-22 16:05:00|6085.2|6082.2|6088.7|6085.7|6090.7|6087.7|6085.2|6082.2|34
1595434200000|2020-07-22 16:10:00|6089.2|6086.2|6097.7|6094.7|6098.7|6095.7|6088.7|6085.7|36
1595434500000|2020-07-22 16:15:00|6098.2|6095.2|6096.2|6093.2|6100.7|6097.7|6095.7|6092.7|25
1595434800000|2020-07-22 16:20:00|6095.7|6092.7|6093.7|6090.7|6096.7|6093.7|6092.2|6089.2|10
1595435100000|2020-07-22 16:25:00|6094.2|6091.2|6093.7|6090.7|6096.7|6093.7|6093.7|6090.7|34
1595435400000|2020-07-22 16:30:00|6094.2|6091.2|6094.2|6091.2|6096.2|6093.2|6093.2|6090.2|38
1595435700000|2020-07-22 16:35:00|6094.7|6091.7|6095.7|6092.7|6096.2|6093.2|6093.7|6090.7|9
1595436000000|2020-07-22 16:40:00|6095.2|6092.2|6094.7|6091.7|6095.7|6092.7|6093.7|6090.7|15
1595436300000|2020-07-22 16:45:00|6095.2|6092.2|6096.7|6093.7|6096.7|6093.7|6093.7|6090.7|18
1595436600000|2020-07-22 16:50:00|6096.2|6093.2|6091.7|6088.7|6097.7|6094.7|6091.2|6088.2|13
1595436900000|2020-07-22 16:55:00|6092.7|6089.7|6092.7|6089.7|6094.7|6091.7|6092.2|6089.2|25
1595437200000|2020-07-22 17:00:00|6093.2|6090.2|6090.7|6087.7|6093.2|6090.2|6089.2|6086.2|15
1595437500000|2020-07-22 17:05:00|6090.2|6087.2|6087.7|6084.7|6091.7|6088.7|6087.2|6084.2|12
1595437800000|2020-07-22 17:10:00|6088.2|6085.2|6091.2|6088.2|6092.2|6089.2|6086.7|6083.7|11
1595438100000|2020-07-22 17:15:00|6091.7|6088.7|6092.2|6089.2|6092.7|6089.7|6090.7|6087.7|10
1595438400000|2020-07-22 17:20:00|6092.7|6089.7|6089.7|6086.7|6092.7|6089.7|6089.7|6086.7|6
1595438700000|2020-07-22 17:25:00|6088.7|6085.7|6086.7|6083.7|6088.7|6085.7|6085.7|6082.7|27
1595439000000|2020-07-22 17:30:00|6086.2|6083.2|6084.7|6081.7|6086.7|6083.7|6084.7|6081.7|11
1595439300000|2020-07-22 17:35:00|6084.2|6081.2|6084.2|6081.2|6085.7|6082.7|6083.2|6080.2|21
1595439600000|2020-07-22 17:40:00|6084.7|6081.7|6085.2|6082.2|6085.7|6082.7|6083.7|6080.7|12
1595439900000|2020-07-22 17:45:00|6084.7|6081.7|6083.2|6080.2|6085.7|6082.7|6082.7|6079.7|60
1595440200000|2020-07-22 17:50:00|6082.7|6079.7|6080.7|6077.7|6084.7|6081.7|6080.2|6077.2|73
1595440500000|2020-07-22 17:55:00|6080.2|6077.2|6079.2|6076.2|6082.2|6079.2|6078.7|6075.7|31
1595440800000|2020-07-22 18:00:00|6078.7|6075.7|6084.2|6081.2|6084.2|6081.2|6078.7|6075.7|14
1595441100000|2020-07-22 18:05:00|6083.7|6080.7|6086.2|6083.2|6086.7|6083.7|6083.7|6080.7|4
1595441400000|2020-07-22 18:10:00|6085.7|6082.7|6087.2|6084.2|6087.7|6084.7|6083.7|6080.7|15
1595441700000|2020-07-22 18:15:00|6086.7|6083.7|6088.7|6085.7|6088.7|6085.7|6084.7|6081.7|16
1595442000000|2020-07-22 18:20:00|6088.2|6085.2|6088.7|6085.7|6090.2|6087.2|6087.2|6084.2|12
1595442300000|2020-07-22 18:25:00|6088.2|6085.2|6089.2|6086.2|6089.2|6086.2|6086.7|6083.7|5
1595442600000|2020-07-22 18:30:00|6088.7|6085.7|6090.2|6087.2|6090.2|6087.2|6082.7|6079.7|8
1595442900000|2020-07-22 18:35:00|6090.7|6087.7|6094.7|6091.7|6095.2|6092.2|6090.7|6087.7|27
1595443200000|2020-07-22 18:40:00|6095.2|6092.2|6096.7|6093.7|6096.7|6093.7|6094.7|6091.7|3
1595443500000|2020-07-22 18:45:00|6097.7|6094.7|6097.7|6094.7|6097.7|6094.7|6096.7|6093.7|21
1595443800000|2020-07-22 18:50:00|6097.2|6094.2|6100.2|6097.2|6100.7|6097.7|6096.7|6093.7|34
1595444100000|2020-07-22 18:55:00|6100.7|6097.7|6096.7|6093.7|6100.7|6097.7|6095.7|6092.7|26
1595444400000|2020-07-22 19:00:00|6097.7|6094.7|6095.7|6092.7|6098.7|6095.7|6095.7|6092.7|11
1595444700000|2020-07-22 19:05:00|6095.2|6092.2|6095.2|6092.2|6095.7|6092.7|6092.7|6089.7|21
1595445000000|2020-07-22 19:10:00|6094.7|6091.7|6100.7|6097.7|6102.7|6099.7|6094.7|6091.7|21
1595445300000|2020-07-22 19:15:00|6101.2|6098.2|6097.7|6094.7|6102.2|6099.2|6097.7|6094.7|13
1595445600000|2020-07-22 19:20:00|6098.2|6095.2|6098.7|6095.7|6099.7|6096.7|6096.7|6093.7|75
1595445900000|2020-07-22 19:25:00|6099.7|6096.7|6094.7|6091.7|6099.7|6096.7|6092.7|6089.7|73
1595446200000|2020-07-22 19:30:00|6095.2|6092.2|6093.7|6090.7|6096.7|6093.7|6092.7|6089.7|124
1595446500000|2020-07-22 19:35:00|6094.2|6091.2|6099.7|6096.7|6104.7|6101.7|6093.7|6090.7|199
1595446800000|2020-07-22 19:40:00|6100.7|6097.7|6103.2|6100.2|6104.2|6101.2|6099.7|6096.7|35
1595447100000|2020-07-22 19:45:00|6103.7|6100.7|6108.7|6105.7|6108.7|6105.7|6102.7|6099.7|35
1595447400000|2020-07-22 19:50:00|6109.7|6106.7|6101.7|6098.7|6111.2|6108.2|6101.7|6098.7|124
1595447700000|2020-07-22 19:55:00|6101.2|6098.2|6097.7|6094.7|6101.7|6098.7|6095.2|6092.2|402
1595448000000|2020-07-22 20:00:00|6097.2|6094.2|6098.2|6095.2|6102.7|6099.7|6093.2|6090.2|141
1595448300000|2020-07-22 20:05:00|6097.7|6094.7|6101.7|6098.7|6104.2|6101.2|6096.7|6093.7|33
1595448600000|2020-07-22 20:10:00|6102.2|6099.2|6100.7|6097.7|6102.2|6099.2|6096.7|6093.7|15
1595448900000|2020-07-22 20:15:00|6100.2|6097.2|6103.2|6100.2|6103.7|6100.7|6100.2|6097.2|134
1595449200000|2020-07-22 20:20:00|6103.7|6100.7|6102.7|6099.7|6104.2|6101.2|6102.2|6099.2|81
1595449500000|2020-07-22 20:25:00|6101.7|6098.7|6102.7|6099.7|6102.7|6099.7|6101.7|6098.7|7
1595449800000|2020-07-22 20:30:00|6103.2|6100.2|6105.7|6102.7|6108.7|6105.7|6103.2|6100.2|78
1595450100000|2020-07-22 20:35:00|6105.2|6102.2|6103.7|6100.7|6106.7|6103.7|6103.7|6100.7|85
1595450400000|2020-07-22 20:40:00|6104.2|6101.2|6102.7|6099.7|6104.7|6101.7|6102.7|6099.7|43
1595450700000|2020-07-22 20:45:00|6103.2|6100.2|6102.7|6099.7|6103.7|6100.7|6102.7|6099.7|53
1595451000000|2020-07-22 20:50:00|6103.2|6100.2|6103.2|6100.2|6104.2|6101.2|6103.2|6100.2|15
1595451300000|2020-07-22 20:55:00|6102.7|6099.7|6102.7|6099.7|6103.2|6100.2|6101.7|6098.7|42
1595451600000|2020-07-22 21:00:00|6103.5|6099.5|6104.2|6100.2|6104.5|6100.5|6103.5|6099.5|0
1595451900000|2020-07-22 21:05:00|6104.7|6100.7|6104.1|6100.1|6104.7|6100.7|6104.1|6100.1|0
1595452200000|2020-07-22 21:10:00|6104.7|6100.7|6104.7|6100.7|6104.7|6100.7|6104.1|6100.1|0
1595452500000|2020-07-22 21:15:00|6104.9|6100.9|6104.1|6100.1|6104.9|6100.9|6104.1|6100.1|0
1595452800000|2020-07-22 21:20:00|6103.9|6099.9|6104.9|6100.9|6105|6101|6103.6|6099.6|0
1595453100000|2020-07-22 21:25:00|6104.7|6100.7|6105.1|6101.1|6105.4|6101.4|6104.7|6100.7|0
1595453400000|2020-07-22 21:30:00|6105.2|6101.2|6105|6101|6105.3|6101.3|6104.8|6100.8|0
1595453700000|2020-07-22 21:35:00|6105.2|6101.2|6104.2|6100.2|6105.6|6101.6|6103.8|6099.8|0
1595454000000|2020-07-22 21:40:00|6104.1|6100.1|6104.2|6100.2|6104.2|6100.2|6104.1|6100.1|0
1595454300000|2020-07-22 21:45:00|6104.3|6100.3|6104.2|6100.2|6104.7|6100.7|6103.8|6099.8|0
1595454600000|2020-07-22 21:50:00|6104.9|6100.9|6105|6101|6105.2|6101.2|6104.9|6100.9|0
1595454900000|2020-07-22 21:55:00|6105.2|6101.2|6105|6101|6105.2|6101.2|6105|6101|0
1595455200000|2020-07-22 22:00:00|6107.5|6103.5|6102.1|6098.1|6108.3|6104.3|6099.9|6095.9|0
1595455500000|2020-07-22 22:05:00|6102.5|6098.5|6105.7|6101.7|6106.7|6102.7|6102.2|6098.2|0
1595455800000|2020-07-22 22:10:00|6105.3|6101.3|6108.1|6104.1|6108.3|6104.3|6105.3|6101.3|0
1595456100000|2020-07-22 22:15:00|6107.6|6103.6|6111.3|6107.3|6111.3|6107.3|6107.6|6103.6|0
1595456400000|2020-07-22 22:20:00|6111.7|6107.7|6108.8|6104.8|6111.7|6107.7|6107.8|6103.8|0
1595456700000|2020-07-22 22:25:00|6108.6|6104.6|6107.7|6103.7|6109|6105|6107|6103|0
1595457000000|2020-07-22 22:30:00|6108.1|6104.1|6106.9|6102.9|6108.1|6104.1|6105.2|6101.2|0
1595457300000|2020-07-22 22:35:00|6106.4|6102.4|6105.4|6101.4|6106.9|6102.9|6104.9|6100.9|0
1595457600000|2020-07-22 22:40:00|6105.1|6101.1|6104.6|6100.6|6105.2|6101.2|6104.3|6100.3|0
1595457900000|2020-07-22 22:45:00|6104.8|6100.8|6106.4|6102.4|6106.8|6102.8|6104.8|6100.8|0
1595458200000|2020-07-22 22:50:00|6106.8|6102.8|6103.2|6099.2|6108.1|6104.1|6102.4|6098.4|0
1595458500000|2020-07-22 22:55:00|6103|6099|6103.2|6099.2|6104.9|6100.9|6103|6099|0
1595458800000|2020-07-22 23:00:00|6103.4|6099.4|6105|6101|6105.4|6101.4|6103.4|6099.4|0
1595459100000|2020-07-22 23:05:00|6105.4|6101.4|6103.2|6099.2|6105.4|6101.4|6103.2|6099.2|0
1595459400000|2020-07-22 23:10:00|6103.6|6099.6|6100.3|6096.3|6104.4|6100.4|6099.8|6095.8|0
1595459700000|2020-07-22 23:15:00|6099.9|6095.9|6100.5|6096.5|6101|6097|6098.8|6094.8|0
1595460000000|2020-07-22 23:20:00|6100.1|6096.1|6102.4|6098.4|6102.9|6098.9|6100.1|6096.1|0
1595460300000|2020-07-22 23:25:00|6102.6|6098.6|6101.8|6097.8|6103|6099|6101.8|6097.8|0
1595460600000|2020-07-22 23:30:00|6102.2|6098.2|6100.5|6096.5|6102.2|6098.2|6100.5|6096.5|0
1595460900000|2020-07-22 23:35:00|6100.3|6096.3|6102.1|6098.1|6102.5|6098.5|6096.9|6092.9|0
1595461200000|2020-07-22 23:40:00|6101.9|6097.9|6099.4|6095.4|6102.1|6098.1|6099.4|6095.4|0
1595461500000|2020-07-22 23:45:00|6099|6095|6086.8|6082.8|6101.1|6097.1|6086.8|6082.8|0
1595461800000|2020-07-22 23:50:00|6072.7|6070.7|6079.2|6077.2|6083.2|6081.2|6064.7|6062.7|996
1595462100000|2020-07-22 23:55:00|6078.7|6076.7|6084.2|6082.2|6090.2|6088.2|6078.2|6076.2|307
1595462400000|2020-07-23 00:00:00|6084.7|6082.7|6080.7|6079.7|6089.7|6088.7|6078.7|6077.7|466
1595462700000|2020-07-23 00:05:00|6081.7|6080.7|6094.7|6093.7|6094.7|6093.7|6075.2|6074.2|517
1595463000000|2020-07-23 00:10:00|6095.2|6094.2|6089.2|6088.2|6096.7|6095.7|6086.2|6085.2|718
1595463300000|2020-07-23 00:15:00|6088.7|6087.7|6077.2|6076.2|6088.7|6087.7|6069.7|6068.7|721
1595463600000|2020-07-23 00:20:00|6076.7|6075.7|6070.7|6069.7|6078.7|6077.7|6070.7|6069.7|650
1595463900000|2020-07-23 00:25:00|6071.7|6070.7|6079.2|6078.2|6082.7|6081.7|6069.7|6068.7|517
1595464200000|2020-07-23 00:30:00|6079.7|6078.7|6090.2|6089.2|6092.2|6091.2|6079.2|6078.2|624
1595464500000|2020-07-23 00:35:00|6089.2|6088.2|6088.7|6087.7|6094.7|6093.7|6088.2|6087.2|638
1595464800000|2020-07-23 00:40:00|6089.7|6088.7|6099.7|6098.7|6100.7|6099.7|6089.7|6088.7|427
1595465100000|2020-07-23 00:45:00|6100.2|6099.2|6092.2|6091.2|6101.7|6100.7|6089.7|6088.7|413
1595465400000|2020-07-23 00:50:00|6091.7|6090.7|6092.7|6091.7|6097.7|6096.7|6089.7|6088.7|211
1595465700000|2020-07-23 00:55:00|6093.2|6092.2|6091.7|6090.7|6094.7|6093.7|6084.7|6083.7|337
1595466000000|2020-07-23 01:00:00|6092.2|6091.2|6085.7|6084.7|6092.7|6091.7|6082.7|6081.7|460
1595466300000|2020-07-23 01:05:00|6086.7|6085.7|6098.7|6097.7|6099.7|6098.7|6085.7|6084.7|318
1595466600000|2020-07-23 01:10:00|6099.2|6098.2|6105.2|6104.2|6105.2|6104.2|6099.2|6098.2|378
1595466900000|2020-07-23 01:15:00|6105.7|6104.7|6110.7|6109.7|6116.7|6115.7|6099.7|6098.7|485
1595467200000|2020-07-23 01:20:00|6110.2|6109.2|6103.7|6102.7|6110.7|6109.7|6101.7|6100.7|435
1595467500000|2020-07-23 01:25:00|6103.2|6102.2|6106.7|6105.7|6107.7|6106.7|6102.7|6101.7|375
1595467800000|2020-07-23 01:30:00|6107.2|6106.2|6118.2|6117.2|6120.2|6119.2|6107.2|6106.2|302
1595468100000|2020-07-23 01:35:00|6118.7|6117.7|6122.2|6121.2|6122.7|6121.7|6114.7|6113.7|227
1595468400000|2020-07-23 01:40:00|6121.7|6120.7|6120.7|6119.7|6122.7|6121.7|6118.7|6117.7|216
1595468700000|2020-07-23 01:45:00|6121.7|6120.7|6116.2|6115.2|6123.7|6122.7|6115.7|6114.7|200
1595469000000|2020-07-23 01:50:00|6115.7|6114.7|6112.2|6111.2|6118.7|6117.7|6108.7|6107.7|387
1595469300000|2020-07-23 01:55:00|6112.7|6111.7|6115.7|6114.7|6118.7|6117.7|6110.7|6109.7|179
1595469600000|2020-07-23 02:00:00|6115.2|6114.2|6106.7|6105.7|6115.7|6114.7|6106.7|6105.7|120
1595469900000|2020-07-23 02:05:00|6107.2|6106.2|6105.7|6104.7|6107.7|6106.7|6102.7|6101.7|182
1595470200000|2020-07-23 02:10:00|6106.7|6105.7|6111.7|6110.7|6112.7|6111.7|6106.7|6105.7|190
1595470500000|2020-07-23 02:15:00|6112.2|6111.2|6113.7|6112.7|6117.7|6116.7|6111.7|6110.7|192
1595470800000|2020-07-23 02:20:00|6113.2|6112.2|6101.7|6100.7|6113.7|6112.7|6100.7|6099.7|301
1595471100000|2020-07-23 02:25:00|6102.2|6101.2|6099.7|6098.7|6104.7|6103.7|6097.7|6096.7|401
1595471400000|2020-07-23 02:30:00|6100.7|6099.7|6106.2|6105.2|6109.7|6108.7|6097.7|6096.7|239
1595471700000|2020-07-23 02:35:00|6106.7|6105.7|6100.2|6099.2|6106.7|6105.7|6098.7|6097.7|221
1595472000000|2020-07-23 02:40:00|6099.7|6098.7|6090.7|6089.7|6100.7|6099.7|6086.7|6085.7|499
1595472300000|2020-07-23 02:45:00|6091.2|6090.2|6086.7|6085.7|6096.7|6095.7|6086.7|6085.7|142
1595472600000|2020-07-23 02:50:00|6085.7|6084.7|6089.2|6088.2|6089.7|6088.7|6079.7|6078.7|353
1595472900000|2020-07-23 02:55:00|6088.7|6087.7|6085.2|6084.2|6090.2|6089.2|6083.7|6082.7|282
1595473200000|2020-07-23 03:00:00|6085.7|6084.7|6093.7|6092.7|6094.7|6093.7|6084.7|6083.7|194
1595473500000|2020-07-23 03:05:00|6094.2|6093.2|6094.7|6093.7|6099.7|6098.7|6092.7|6091.7|157
1595473800000|2020-07-23 03:10:00|6095.2|6094.2|6097.7|6096.7|6098.2|6097.2|6094.7|6093.7|113
1595474100000|2020-07-23 03:15:00|6098.7|6097.7|6098.7|6097.7|6099.7|6098.7|6095.7|6094.7|96
1595474400000|2020-07-23 03:20:00|6097.7|6096.7|6100.7|6099.7|6102.2|6101.2|6097.7|6096.7|206
1595474700000|2020-07-23 03:25:00|6099.7|6098.7|6106.7|6105.7|6106.7|6105.7|6096.7|6095.7|255
1595475000000|2020-07-23 03:30:00|6106.2|6105.2|6107.7|6106.7|6110.7|6109.7|6103.7|6102.7|210
1595475300000|2020-07-23 03:35:00|6107.2|6106.2|6109.7|6108.7|6109.7|6108.7|6106.7|6105.7|106
1595475600000|2020-07-23 03:40:00|6108.7|6107.7|6112.7|6111.7|6112.7|6111.7|6108.7|6107.7|143
1595475900000|2020-07-23 03:45:00|6113.2|6112.2|6112.7|6111.7|6114.7|6113.7|6111.7|6110.7|131
1595476200000|2020-07-23 03:50:00|6113.7|6112.7|6113.7|6112.7|6114.7|6113.7|6112.7|6111.7|80
1595476500000|2020-07-23 03:55:00|6112.7|6111.7|6114.7|6113.7|6114.7|6113.7|6110.2|6109.2|154
1595476800000|2020-07-23 04:00:00|6115.2|6114.2|6111.7|6110.7|6115.7|6114.7|6111.7|6110.7|74
1595477100000|2020-07-23 04:05:00|6112.2|6111.2|6113.7|6112.7|6114.7|6113.7|6111.7|6110.7|88
1595477400000|2020-07-23 04:10:00|6112.7|6111.7|6110.7|6109.7|6113.7|6112.7|6109.7|6108.7|103
1595477700000|2020-07-23 04:15:00|6111.7|6110.7|6106.2|6105.2|6111.7|6110.7|6103.7|6102.7|348
1595478000000|2020-07-23 04:20:00|6106.7|6105.7|6105.7|6104.7|6107.2|6106.2|6104.7|6103.7|98
1595478300000|2020-07-23 04:25:00|6106.7|6105.7|6111.7|6110.7|6112.7|6111.7|6106.7|6105.7|109
1595478600000|2020-07-23 04:30:00|6112.7|6111.7|6113.7|6112.7|6114.2|6113.2|6109.2|6108.2|146
1595478900000|2020-07-23 04:35:00|6112.7|6111.7|6110.7|6109.7|6112.7|6111.7|6109.7|6108.7|81
1595479200000|2020-07-23 04:40:00|6111.2|6110.2|6113.7|6112.7|6113.7|6112.7|6108.7|6107.7|89
1595479500000|2020-07-23 04:45:00|6112.7|6111.7|6108.7|6107.7|6113.7|6112.7|6108.7|6107.7|134
1595479800000|2020-07-23 04:50:00|6109.2|6108.2|6114.2|6113.2|6114.7|6113.7|6108.7|6107.7|122
1595480100000|2020-07-23 04:55:00|6114.7|6113.7|6110.7|6109.7|6114.7|6113.7|6110.7|6109.7|111
1595480400000|2020-07-23 05:00:00|6111.2|6110.2|6105.7|6104.7|6111.7|6110.7|6105.7|6104.7|148
1595480700000|2020-07-23 05:05:00|6106.2|6105.2|6110.2|6109.2|6110.2|6109.2|6105.7|6104.7|152
1595481000000|2020-07-23 05:10:00|6110.7|6109.7|6110.2|6109.2|6112.7|6111.7|6108.7|6107.7|161
1595481300000|2020-07-23 05:15:00|6110.7|6109.7|6114.2|6113.2|6114.7|6113.7|6110.7|6109.7|114
1595481600000|2020-07-23 05:20:00|6114.7|6113.7|6116.7|6115.7|6117.7|6116.7|6112.7|6111.7|172
1595481900000|2020-07-23 05:25:00|6117.2|6116.2|6112.7|6111.7|6118.7|6117.7|6112.7|6111.7|219
1595482200000|2020-07-23 05:30:00|6113.2|6112.2|6112.7|6111.7|6115.7|6114.7|6112.7|6111.7|120
1595482500000|2020-07-23 05:35:00|6111.7|6110.7|6112.7|6111.7|6113.7|6112.7|6110.7|6109.7|148
1595482800000|2020-07-23 05:40:00|6111.7|6110.7|6112.7|6111.7|6112.7|6111.7|6109.7|6108.7|203
1595483100000|2020-07-23 05:45:00|6113.7|6112.7|6112.2|6111.2|6115.7|6114.7|6111.2|6110.2|245
1595483400000|2020-07-23 05:50:00|6111.7|6110.7|6109.7|6108.7|6111.7|6110.7|6108.2|6107.2|233
1595483700000|2020-07-23 05:55:00|6110.2|6109.2|6110.7|6109.7|6113.7|6112.7|6110.2|6109.2|189
1595484000000|2020-07-23 06:00:00|6111.2|6109.2|6117.7|6115.7|6120.7|6118.7|6107.2|6105.2|723
1595484300000|2020-07-23 06:05:00|6118.2|6116.2|6114.7|6112.7|6119.2|6117.2|6114.2|6112.2|803
1595484600000|2020-07-23 06:10:00|6114.2|6112.2|6119.2|6117.2|6119.2|6117.2|6114.2|6112.2|617
1595484900000|2020-07-23 06:15:00|6120.2|6118.2|6113.7|6111.7|6121.2|6119.2|6113.2|6111.2|385
1595485200000|2020-07-23 06:20:00|6113.2|6111.2|6116.2|6114.2|6116.2|6114.2|6109.2|6107.2|339
1595485500000|2020-07-23 06:25:00|6116.7|6114.7|6115.2|6113.2|6119.2|6117.2|6112.2|6110.2|325
1595485800000|2020-07-23 06:30:00|6116.3|6112.3|6114.6|6110.6|6116.7|6112.7|6114.2|6110.2|0
1595486100000|2020-07-23 06:35:00|6115|6111|6117|6113|6117|6113|6114.6|6110.6|0
1595486400000|2020-07-23 06:40:00|6117.4|6113.4|6118.9|6114.9|6118.9|6114.9|6116.9|6112.9|0
1595486700000|2020-07-23 06:45:00|6119.3|6115.3|6129.5|6125.5|6137.8|6133.8|6119.3|6115.3|0
1595487000000|2020-07-23 06:50:00|6129.3|6125.3|6130.8|6126.8|6133.8|6129.8|6129.1|6125.1|0
1595487300000|2020-07-23 06:55:00|6130.6|6126.6|6129.9|6125.9|6131.3|6127.3|6129.5|6125.5|0
1595487600000|2020-07-23 07:00:00|6130|6126|6126|6122|6133.4|6129.4|6125.2|6121.2|0
1595487900000|2020-07-23 07:05:00|6126.4|6122.4|6121.3|6117.3|6126.5|6122.5|6117.4|6113.4|0
1595488200000|2020-07-23 07:10:00|6121|6117|6119.7|6116.7|6121.5|6117.7|6113.2|6110.2|152
1595488500000|2020-07-23 07:15:00|6119.2|6116.2|6121.2|6118.2|6122.7|6119.7|6116.7|6113.7|84
1595488800000|2020-07-23 07:20:00|6120.7|6117.7|6118.2|6115.2|6121.2|6118.2|6115.7|6112.7|19
1595489100000|2020-07-23 07:25:00|6117.7|6114.7|6116.7|6113.7|6118.7|6115.7|6114.7|6111.7|49
1595489400000|2020-07-23 07:30:00|6117.7|6114.7|6116.2|6113.2|6118.2|6115.2|6112.7|6109.7|55
1595489700000|2020-07-23 07:35:00|6115.7|6112.7|6120.2|6117.2|6122.2|6119.2|6114.7|6111.7|56
1595490000000|2020-07-23 07:40:00|6119.7|6116.7|6117.7|6114.7|6121.7|6118.7|6117.7|6114.7|26
1595490300000|2020-07-23 07:45:00|6118.2|6115.2|6117.7|6114.7|6119.7|6116.7|6115.7|6112.7|18
1595490600000|2020-07-23 07:50:00|6118.2|6115.2|6119.7|6116.7|6120.7|6117.7|6117.2|6114.2|35
1595490900000|2020-07-23 07:55:00|6120.2|6117.2|6124.2|6121.2|6124.7|6121.7|6117.7|6114.7|53
1595491200000|2020-07-23 08:00:00|6124.7|6121.7|6124.2|6121.2|6127.2|6124.2|6123.2|6120.2|80
1595491500000|2020-07-23 08:05:00|6123.7|6120.7|6127.7|6124.7|6127.7|6124.7|6122.7|6119.7|117
1595491800000|2020-07-23 08:10:00|6128.2|6125.2|6127.7|6124.7|6130.2|6127.2|6123.7|6120.7|44
1595492100000|2020-07-23 08:15:00|6128.2|6125.2|6134.2|6131.2|6134.7|6131.7|6127.7|6124.7|81
1595492400000|2020-07-23 08:20:00|6134.7|6131.7|6132.7|6129.7|6135.7|6132.7|6131.7|6128.7|47
1595492700000|2020-07-23 08:25:00|6133.7|6130.7|6135.2|6132.2|6136.7|6133.7|6132.7|6129.7|115
1595493000000|2020-07-23 08:30:00|6135.7|6132.7|6135.7|6132.7|6137.7|6134.7|6133.7|6130.7|113
1595493300000|2020-07-23 08:35:00|6136.2|6133.2|6136.7|6133.7|6136.7|6133.7|6134.7|6131.7|34
1595493600000|2020-07-23 08:40:00|6136.2|6133.2|6131.7|6128.7|6136.2|6133.2|6131.7|6128.7|14
1595493900000|2020-07-23 08:45:00|6131.2|6128.2|6125.7|6122.7|6131.7|6128.7|6125.7|6122.7|53
1595494200000|2020-07-23 08:50:00|6125.2|6122.2|6125.7|6122.7|6128.7|6125.7|6124.2|6121.2|15
1595494500000|2020-07-23 08:55:00|6126.2|6123.2|6121.7|6118.7|6127.7|6124.7|6121.2|6118.2|26
1595494800000|2020-07-23 09:00:00|6121.2|6118.2|6121.7|6118.7|6123.7|6120.7|6117.7|6114.7|58
1595495100000|2020-07-23 09:05:00|6121.2|6118.2|6126.7|6123.7|6127.2|6124.2|6121.2|6118.2|48
1595495400000|2020-07-23 09:10:00|6127.2|6124.2|6125.7|6122.7|6127.7|6124.7|6125.7|6122.7|8
1595495700000|2020-07-23 09:15:00|6126.2|6123.2|6125.2|6122.2|6127.7|6124.7|6124.7|6121.7|9
1595496000000|2020-07-23 09:20:00|6125.7|6122.7|6127.7|6124.7|6127.7|6124.7|6125.7|6122.7|31
1595496300000|2020-07-23 09:25:00|6128.2|6125.2|6128.2|6125.2|6129.2|6126.2|6127.7|6124.7|9
1595496600000|2020-07-23 09:30:00|6128.7|6125.7|6130.2|6127.2|6130.2|6127.2|6127.7|6124.7|17
1595496900000|2020-07-23 09:35:00|6130.7|6127.7|6129.2|6126.2|6131.7|6128.7|6127.7|6124.7|17
1595497200000|2020-07-23 09:40:00|6128.7|6125.7|6128.7|6125.7|6130.7|6127.7|6128.2|6125.2|7
1595497500000|2020-07-23 09:45:00|6129.2|6126.2|6129.2|6126.2|6129.7|6126.7|6128.7|6125.7|17
1595497800000|2020-07-23 09:50:00|6129.7|6126.7|6128.7|6125.7|6130.7|6127.7|6126.2|6123.2|21
1595498100000|2020-07-23 09:55:00|6129.2|6126.2|6128.2|6125.2|6129.2|6126.2|6122.7|6119.7|36
1595498400000|2020-07-23 10:00:00|6128.7|6125.7|6134.2|6131.2|6135.2|6132.2|6128.7|6125.7|29
1595498700000|2020-07-23 10:05:00|6134.7|6131.7|6137.7|6134.7|6137.7|6134.7|6133.7|6130.7|10
1595499000000|2020-07-23 10:10:00|6138.2|6135.2|6135.2|6132.2|6138.2|6135.2|6134.2|6131.2|16
1595499300000|2020-07-23 10:15:00|6134.7|6131.7|6135.7|6132.7|6136.2|6133.2|6134.2|6131.2|11
1595499600000|2020-07-23 10:20:00|6134.7|6131.7|6130.7|6127.7|6136.7|6133.7|6130.7|6127.7|65
1595499900000|2020-07-23 10:25:00|6131.2|6128.2|6133.2|6130.2|6133.7|6130.7|6129.7|6126.7|27
1595500200000|2020-07-23 10:30:00|6133.7|6130.7|6132.7|6129.7|6133.7|6130.7|6132.7|6129.7|16
1595500500000|2020-07-23 10:35:00|6132.2|6129.2|6131.2|6128.2|6132.2|6129.2|6128.7|6125.7|48
1595500800000|2020-07-23 10:40:00|6131.7|6128.7|6129.7|6126.7|6131.7|6128.7|6129.2|6126.2|10
1595501100000|2020-07-23 10:45:00|6129.2|6126.2|6130.2|6127.2|6130.7|6127.7|6127.2|6124.2|10
1595501400000|2020-07-23 10:50:00|6129.7|6126.7|6131.2|6128.2|6131.7|6128.7|6129.7|6126.7|11
1595501700000|2020-07-23 10:55:00|6131.7|6128.7|6128.7|6125.7|6131.7|6128.7|6127.7|6124.7|20
1595502000000|2020-07-23 11:00:00|6128.2|6125.2|6129.7|6126.7|6129.7|6126.7|6127.7|6124.7|5
1595502300000|2020-07-23 11:05:00|6130.2|6127.2|6128.7|6125.7|6130.7|6127.7|6127.7|6124.7|30
1595502600000|2020-07-23 11:10:00|6129.7|6126.7|6127.7|6124.7|6129.7|6126.7|6127.7|6124.7|16
1595502900000|2020-07-23 11:15:00|6128.2|6125.2|6124.7|6121.7|6128.7|6125.7|6124.7|6121.7|24
1595503200000|2020-07-23 11:20:00|6125.2|6122.2|6127.2|6124.2|6127.7|6124.7|6125.2|6122.2|26
1595503500000|2020-07-23 11:25:00|6127.7|6124.7|6126.2|6123.2|6127.7|6124.7|6125.7|6122.7|29
1595503800000|2020-07-23 11:30:00|6125.7|6122.7|6129.7|6126.7|6129.7|6126.7|6125.7|6122.7|12
1595504100000|2020-07-23 11:35:00|6129.2|6126.2|6126.7|6123.7|6129.7|6126.7|6124.7|6121.7|32
1595504400000|2020-07-23 11:40:00|6126.2|6123.2|6128.7|6125.7|6130.2|6127.2|6124.7|6121.7|27
1595504700000|2020-07-23 11:45:00|6129.2|6126.2|6129.7|6126.7|6132.2|6129.2|6128.7|6125.7|24
1595505000000|2020-07-23 11:50:00|6128.7|6125.7|6128.7|6125.7|6129.7|6126.7|6123.2|6120.2|48
1595505300000|2020-07-23 11:55:00|6129.7|6126.7|6129.7|6126.7|6131.7|6128.7|6128.7|6125.7|33
1595505600000|2020-07-23 12:00:00|6130.2|6127.2|6127.2|6124.2|6130.2|6127.2|6125.2|6122.2|31
1595505900000|2020-07-23 12:05:00|6126.7|6123.7|6121.7|6118.7|6126.7|6123.7|6121.7|6118.7|11
1595506200000|2020-07-23 12:10:00|6121.2|6118.2|6122.7|6119.7|6122.7|6119.7|6119.2|6116.2|38
1595506500000|2020-07-23 12:15:00|6123.2|6120.2|6122.2|6119.2|6123.7|6120.7|6119.7|6116.7|21
1595506800000|2020-07-23 12:20:00|6121.7|6118.7|6120.2|6117.2|6121.7|6118.7|6119.7|6116.7|21
1595507100000|2020-07-23 12:25:00|6120.7|6117.7|6121.7|6118.7|6122.7|6119.7|6119.7|6116.7|19
1595507400000|2020-07-23 12:30:00|6120.7|6117.7|6116.7|6113.7|6126.2|6123.2|6114.7|6111.7|122
1595507700000|2020-07-23 12:35:00|6117.2|6114.2|6121.2|6118.2|6121.7|6118.7|6116.7|6113.7|41
1595508000000|2020-07-23 12:40:00|6121.7|6118.7|6124.7|6121.7|6126.2|6123.2|6121.7|6118.7|42
1595508300000|2020-07-23 12:45:00|6124.2|6121.2|6118.7|6115.7|6124.2|6121.2|6117.7|6114.7|33
1595508600000|2020-07-23 12:50:00|6119.2|6116.2|6117.2|6114.2|6119.7|6116.7|6115.7|6112.7|96
1595508900000|2020-07-23 12:55:00|6116.7|6113.7|6107.2|6104.2|6116.7|6113.7|6107.2|6104.2|315
1595509200000|2020-07-23 13:00:00|6106.2|6103.2|6116.7|6113.7|6117.7|6114.7|6105.7|6102.7|80
1595509500000|2020-07-23 13:05:00|6117.2|6114.2|6117.7|6114.7|6119.7|6116.7|6116.7|6113.7|21
1595509800000|2020-07-23 13:10:00|6118.2|6115.2|6118.2|6115.2|6118.7|6115.7|6116.7|6113.7|30
1595510100000|2020-07-23 13:15:00|6118.7|6115.7|6117.7|6114.7|6119.7|6116.7|6116.7|6113.7|27
1595510400000|2020-07-23 13:20:00|6118.2|6115.2|6113.2|6110.2|6120.2|6117.2|6112.2|6109.2|62
1595510700000|2020-07-23 13:25:00|6113.7|6110.7|6114.2|6111.2|6115.7|6112.7|6111.7|6108.7|64
1595511000000|2020-07-23 13:30:00|6114.7|6111.7|6115.2|6112.2|6116.7|6113.7|6108.7|6105.7|92
1595511300000|2020-07-23 13:35:00|6115.7|6112.7|6113.7|6110.7|6119.7|6116.7|6108.7|6105.7|127
1595511600000|2020-07-23 13:40:00|6112.7|6109.7|6114.2|6111.2|6115.2|6112.2|6109.7|6106.7|120
1595511900000|2020-07-23 13:45:00|6114.7|6111.7|6113.7|6110.7|6117.7|6114.7|6112.7|6109.7|119
1595512200000|2020-07-23 13:50:00|6114.2|6111.2|6114.7|6111.7|6118.2|6115.2|6112.7|6109.7|131
1595512500000|2020-07-23 13:55:00|6114.2|6111.2|6114.2|6111.2|6114.7|6111.7|6109.7|6106.7|60
1595512800000|2020-07-23 14:00:00|6113.7|6110.7|6116.2|6113.2|6118.2|6115.2|6112.7|6109.7|61
1595513100000|2020-07-23 14:05:00|6116.7|6113.7|6115.2|6112.2|6119.2|6116.2|6114.7|6111.7|12
1595513400000|2020-07-23 14:10:00|6114.7|6111.7|6107.2|6104.2|6115.7|6112.7|6105.2|6102.2|82
1595513700000|2020-07-23 14:15:00|6106.7|6103.7|6102.2|6099.2|6111.2|6108.2|6101.7|6098.7|66
1595514000000|2020-07-23 14:20:00|6101.7|6098.7|6101.7|6098.7|6102.7|6099.7|6099.2|6096.2|49
1595514300000|2020-07-23 14:25:00|6102.2|6099.2|6108.2|6105.2|6108.7|6105.7|6101.7|6098.7|49
1595514600000|2020-07-23 14:30:00|6108.7|6105.7|6109.2|6106.2|6109.7|6106.7|6106.2|6103.2|23
1595514900000|2020-07-23 14:35:00|6109.7|6106.7|6112.7|6109.7|6114.7|6111.7|6109.7|6106.7|24
1595515200000|2020-07-23 14:40:00|6113.7|6110.7|6110.2|6107.2|6116.7|6113.7|6109.7|6106.7|32
1595515500000|2020-07-23 14:45:00|6110.7|6107.7|6108.7|6105.7|6111.7|6108.7|6107.2|6104.2|15
1595515800000|2020-07-23 14:50:00|6108.2|6105.2|6103.7|6100.7|6109.7|6106.7|6102.7|6099.7|28
1595516100000|2020-07-23 14:55:00|6104.2|6101.2|6100.7|6097.7|6104.7|6101.7|6099.2|6096.2|42
1595516400000|2020-07-23 15:00:00|6101.2|6098.2|6101.7|6098.7|6108.7|6105.7|6100.2|6097.2|56
1595516700000|2020-07-23 15:05:00|6101.2|6098.2|6105.2|6102.2|6106.7|6103.7|6097.2|6094.2|76
1595517000000|2020-07-23 15:10:00|6105.7|6102.7|6107.7|6104.7|6110.7|6107.7|6101.7|6098.7|67
1595517300000|2020-07-23 15:15:00|6108.2|6105.2|6104.7|6101.7|6108.7|6105.7|6102.7|6099.7|72
1595517600000|2020-07-23 15:20:00|6105.2|6102.2|6105.2|6102.2|6108.2|6105.2|6102.7|6099.7|61
1595517900000|2020-07-23 15:25:00|6105.7|6102.7|6105.7|6102.7|6110.2|6107.2|6104.2|6101.2|117
1595518200000|2020-07-23 15:30:00|6106.2|6103.2|6106.7|6103.7|6111.7|6108.7|6104.2|6101.2|98
1595518500000|2020-07-23 15:35:00|6106.2|6103.2|6113.7|6110.7|6114.2|6111.2|6103.2|6100.2|112
1595518800000|2020-07-23 15:40:00|6113.2|6110.2|6105.7|6102.7|6113.2|6110.2|6104.7|6101.7|29
1595519100000|2020-07-23 15:45:00|6106.7|6103.7|6106.7|6103.7|6108.7|6105.7|6104.7|6101.7|25
1595519400000|2020-07-23 15:50:00|6106.2|6103.2|6102.2|6099.2|6107.7|6104.7|6101.7|6098.7|36
1595519700000|2020-07-23 15:55:00|6102.7|6099.7|6101.7|6098.7|6104.7|6101.7|6099.2|6096.2|18
1595520000000|2020-07-23 16:00:00|6100.7|6097.7|6093.2|6090.2|6101.7|6098.7|6093.2|6090.2|29
1595520300000|2020-07-23 16:05:00|6092.7|6089.7|6088.7|6085.7|6094.7|6091.7|6088.7|6085.7|32
1595520600000|2020-07-23 16:10:00|6088.2|6085.2|6091.2|6088.2|6091.7|6088.7|6087.7|6084.7|53
1595520900000|2020-07-23 16:15:00|6090.7|6087.7|6092.7|6089.7|6093.2|6090.2|6089.7|6086.7|21
1595521200000|2020-07-23 16:20:00|6093.2|6090.2|6091.2|6088.2|6097.7|6094.7|6089.7|6086.7|27
1595521500000|2020-07-23 16:25:00|6091.7|6088.7|6092.2|6089.2|6093.7|6090.7|6088.2|6085.2|28
1595521800000|2020-07-23 16:30:00|6091.7|6088.7|6090.2|6087.2|6093.7|6090.7|6088.7|6085.7|23
1595522100000|2020-07-23 16:35:00|6090.7|6087.7|6087.7|6084.7|6091.7|6088.7|6086.7|6083.7|30
1595522400000|2020-07-23 16:40:00|6087.2|6084.2|6087.2|6084.2|6091.2|6088.2|6086.7|6083.7|67
1595522700000|2020-07-23 16:45:00|6086.7|6083.7|6085.7|6082.7|6087.7|6084.7|6084.2|6081.2|34
1595523000000|2020-07-23 16:50:00|6085.2|6082.2|6081.7|6078.7|6085.7|6082.7|6081.2|6078.2|32
1595523300000|2020-07-23 16:55:00|6082.2|6079.2|6081.7|6078.7|6084.7|6081.7|6080.7|6077.7|64
1595523600000|2020-07-23 17:00:00|6081.2|6078.2|6089.2|6086.2|6089.7|6086.7|6080.7|6077.7|48
1595523900000|2020-07-23 17:05:00|6088.7|6085.7|6087.2|6084.2|6091.2|6088.2|6086.7|6083.7|14
1595524200000|2020-07-23 17:10:00|6086.7|6083.7|6088.2|6085.2|6089.7|6086.7|6084.7|6081.7|17
1595524500000|2020-07-23 17:15:00|6087.7|6084.7|6080.2|6077.2|6088.2|6085.2|6079.7|6076.7|25
1595524800000|2020-07-23 17:20:00|6080.7|6077.7|6076.2|6073.2|6080.7|6077.7|6073.2|6070.2|55
1595525100000|2020-07-23 17:25:00|6076.7|6073.7|6079.7|6076.7|6079.7|6076.7|6075.7|6072.7|32
1595525400000|2020-07-23 17:30:00|6080.2|6077.2|6076.7|6073.7|6081.7|6078.7|6073.7|6070.7|99
1595525700000|2020-07-23 17:35:00|6077.2|6074.2|6074.2|6071.2|6077.7|6074.7|6072.2|6069.2|50
1595526000000|2020-07-23 17:40:00|6073.7|6070.7|6067.7|6064.7|6074.7|6071.7|6065.7|6062.7|64
1595526300000|2020-07-23 17:45:00|6067.2|6064.2|6064.2|6061.2|6070.7|6067.7|6063.7|6060.7|68
1595526600000|2020-07-23 17:50:00|6063.7|6060.7|6063.7|6060.7|6066.7|6063.7|6062.2|6059.2|65
1595526900000|2020-07-23 17:55:00|6063.2|6060.2|6065.7|6062.7|6068.7|6065.7|6061.7|6058.7|69
1595527200000|2020-07-23 18:00:00|6065.2|6062.2|6059.7|6056.7|6067.7|6064.7|6058.7|6055.7|115
1595527500000|2020-07-23 18:05:00|6060.2|6057.2|6060.7|6057.7|6064.2|6061.2|6057.7|6054.7|116
1595527800000|2020-07-23 18:10:00|6060.2|6057.2|6054.2|6051.2|6060.2|6057.2|6052.7|6049.7|95
1595528100000|2020-07-23 18:15:00|6053.7|6050.7|6054.7|6051.7|6055.2|6052.2|6045.7|6042.7|117
1595528400000|2020-07-23 18:20:00|6055.2|6052.2|6057.7|6054.7|6057.7|6054.7|6047.7|6044.7|64
1595528700000|2020-07-23 18:25:00|6057.2|6054.2|6057.7|6054.7|6059.2|6056.2|6055.7|6052.7|28
1595529000000|2020-07-23 18:30:00|6057.2|6054.2|6062.2|6059.2|6063.2|6060.2|6052.7|6049.7|98
1595529300000|2020-07-23 18:35:00|6061.7|6058.7|6050.2|6047.2|6061.7|6058.7|6049.7|6046.7|48
1595529600000|2020-07-23 18:40:00|6050.7|6047.7|6055.2|6052.2|6058.2|6055.2|6049.7|6046.7|31
1595529900000|2020-07-23 18:45:00|6054.7|6051.7|6057.7|6054.7|6058.2|6055.2|6049.2|6046.2|42
1595530200000|2020-07-23 18:50:00|6058.2|6055.2|6059.2|6056.2|6060.7|6057.7|6057.2|6054.2|43
1595530500000|2020-07-23 18:55:00|6058.7|6055.7|6057.2|6054.2|6058.7|6055.7|6054.7|6051.7|17
1595530800000|2020-07-23 19:00:00|6057.7|6054.7|6057.7|6054.7|6060.7|6057.7|6054.7|6051.7|20
1595531100000|2020-07-23 19:05:00|6058.2|6055.2|6052.2|6049.2|6060.7|6057.7|6051.2|6048.2|27
1595531400000|2020-07-23 19:10:00|6051.7|6048.7|6052.2|6049.2|6054.7|6051.7|6049.7|6046.7|15
1595531700000|2020-07-23 19:15:00|6051.7|6048.7|6055.7|6052.7|6057.7|6054.7|6050.7|6047.7|27
1595532000000|2020-07-23 19:20:00|6055.2|6052.2|6051.7|6048.7|6059.2|6056.2|6051.2|6048.2|25
1595532300000|2020-07-23 19:25:00|6050.7|6047.7|6057.2|6054.2|6057.2|6054.2|6047.7|6044.7|83
1595532600000|2020-07-23 19:30:00|6056.7|6053.7|6056.2|6053.2|6058.2|6055.2|6046.2|6043.2|114
1595532900000|2020-07-23 19:35:00|6056.7|6053.7|6055.7|6052.7|6058.7|6055.7|6050.7|6047.7|58
1595533200000|2020-07-23 19:40:00|6055.2|6052.2|6055.7|6052.7|6059.2|6056.2|6052.7|6049.7|20
1595533500000|2020-07-23 19:45:00|6055.2|6052.2|6054.7|6051.7|6059.2|6056.2|6054.2|6051.2|40
1595533800000|2020-07-23 19:50:00|6053.7|6050.7|6056.2|6053.2|6056.2|6053.2|6046.2|6043.2|152
1595534100000|2020-07-23 19:55:00|6056.7|6053.7|6063.7|6060.7|6066.7|6063.7|6056.7|6053.7|350
1595534400000|2020-07-23 20:00:00|6064.2|6061.2|6055.2|6052.2|6066.2|6063.2|6053.7|6050.7|52
1595534700000|2020-07-23 20:05:00|6054.7|6051.7|6063.2|6060.2|6063.2|6060.2|6052.2|6049.2|29
1595535000000|2020-07-23 20:10:00|6062.7|6059.7|6062.7|6059.7|6064.2|6061.2|6060.2|6057.2|111
1595535300000|2020-07-23 20:15:00|6062.2|6059.2|6062.2|6059.2|6062.7|6059.7|6059.7|6056.7|105
1595535600000|2020-07-23 20:20:00|6062.7|6059.7|6061.7|6058.7|6062.7|6059.7|6061.7|6058.7|12
1595535900000|2020-07-23 20:25:00|6061.2|6058.2|6060.7|6057.7|6061.2|6058.2|6059.7|6056.7|27
1595536200000|2020-07-23 20:30:00|6060.2|6057.2|6062.2|6059.2|6063.7|6060.7|6059.7|6056.7|284
1595536500000|2020-07-23 20:35:00|6062.7|6059.7|6059.2|6056.2|6062.7|6059.7|6057.7|6054.7|72
1595536800000|2020-07-23 20:40:00|6059.7|6056.7|6060.2|6057.2|6061.7|6058.7|6059.7|6056.7|13
1595537100000|2020-07-23 20:45:00|6059.7|6056.7|6059.2|6056.2|6063.7|6060.7|6059.2|6056.2|46
1595537400000|2020-07-23 20:50:00|6059.7|6056.7|6060.7|6057.7|6061.7|6058.7|6059.7|6056.7|4
1595537700000|2020-07-23 20:55:00|6061.2|6058.2|6063.2|6060.2|6065.2|6062.2|6060.7|6057.7|23
1595538000000|2020-07-23 21:00:00|6062.7|6058.7|6062.6|6058.6|6062.9|6058.9|6062.5|6058.5|0
1595538300000|2020-07-23 21:05:00|6062.7|6058.7|6063.9|6059.9|6063.9|6059.9|6062.3|6058.3|0
1595538600000|2020-07-23 21:10:00|6064.1|6060.1|6064.7|6060.7|6064.9|6060.9|6064|6060|0
1595538900000|2020-07-23 21:15:00|6064.5|6060.5|6063|6059|6064.5|6060.5|6062.9|6058.9|0
1595539200000|2020-07-23 21:20:00|6063.1|6059.1|6063.2|6059.2|6063.4|6059.4|6062.1|6058.1|0
1595539500000|2020-07-23 21:25:00|6063.1|6059.1|6064.3|6060.3|6064.3|6060.3|6063.1|6059.1|0
1595539800000|2020-07-23 21:30:00|6064.2|6060.2|6064.3|6060.3|6064.9|6060.9|6063.9|6059.9|0
1595540100000|2020-07-23 21:35:00|6064.4|6060.4|6062.8|6058.8|6064.4|6060.4|6062.4|6058.4|0
1595540400000|2020-07-23 21:40:00|6062.9|6058.9|6063.2|6059.2|6063.3|6059.3|6062.5|6058.5|0
1595540700000|2020-07-23 21:45:00|6063.1|6059.1|6063.5|6059.5|6063.5|6059.5|6062.9|6058.9|0
1595541000000|2020-07-23 21:50:00|6063.4|6059.4|6065.1|6061.1|6065.1|6061.1|6063.2|6059.2|0
1595541300000|2020-07-23 21:55:00|6064.9|6060.9|6065|6061|6065.5|6061.5|6064.8|6060.8|0
1595541600000|2020-07-23 22:00:00|6066.5|6062.5|6066.7|6062.7|6071|6067|6066.1|6062.1|0
1595541900000|2020-07-23 22:05:00|6067.6|6063.6|6071|6067|6071.6|6067.6|6066.2|6062.2|0
1595542200000|2020-07-23 22:10:00|6071.2|6067.2|6071|6067|6071.5|6067.5|6070|6066|0
1595542500000|2020-07-23 22:15:00|6071.4|6067.4|6069.6|6065.6|6071.5|6067.5|6069.2|6065.2|0
1595542800000|2020-07-23 22:20:00|6069.2|6065.2|6069.6|6065.6|6069.6|6065.6|6068.8|6064.8|0
1595543100000|2020-07-23 22:25:00|6069.2|6065.2|6070.7|6066.7|6070.7|6066.7|6067.9|6063.9|0
1595543400000|2020-07-23 22:30:00|6071.1|6067.1|6070.5|6066.5|6071.1|6067.1|6069.6|6065.6|0
1595543700000|2020-07-23 22:35:00|6070.3|6066.3|6070.2|6066.2|6071.2|6067.2|6070.2|6066.2|0
1595544000000|2020-07-23 22:40:00|6069.8|6065.8|6070.5|6066.5|6071.4|6067.4|6069.7|6065.7|0
1595544300000|2020-07-23 22:45:00|6071|6067|6071.1|6067.1|6071.5|6067.5|6070.7|6066.7|0
1595544600000|2020-07-23 22:50:00|6071.6|6067.6|6071.3|6067.3|6071.6|6067.6|6071.1|6067.1|0
1595544900000|2020-07-23 22:55:00|6071.2|6067.2|6072.9|6068.9|6073.3|6069.3|6070|6066|0
1595545200000|2020-07-23 23:00:00|6073.1|6069.1|6068.3|6064.3|6073.3|6069.3|6067.2|6063.2|0
1595545500000|2020-07-23 23:05:00|6068.5|6064.5|6068|6064|6069.5|6065.5|6068|6064|0
1595545800000|2020-07-23 23:10:00|6067.5|6063.5|6065.8|6061.8|6067.6|6063.6|6064.5|6060.5|0
1595546100000|2020-07-23 23:15:00|6066.2|6062.2|6067.2|6063.2|6067.3|6063.3|6066|6062|0
1595546400000|2020-07-23 23:20:00|6066.8|6062.8|6068.9|6064.9|6069.4|6065.4|6066.8|6062.8|0
1595546700000|2020-07-23 23:25:00|6069.3|6065.3|6070.5|6066.5|6070.5|6066.5|6067.6|6063.6|0
1595547000000|2020-07-23 23:30:00|6070.9|6066.9|6064.5|6060.5|6072.4|6068.4|6064.1|6060.1|0
1595547300000|2020-07-23 23:35:00|6064.8|6060.8|6064.9|6060.9|6065.3|6061.3|6060.3|6056.3|0
1595547600000|2020-07-23 23:40:00|6065.1|6061.1|6065.7|6061.7|6067.8|6063.8|6063.6|6059.6|0
1595547900000|2020-07-23 23:45:00|6065.3|6061.3|6067.9|6063.9|6070|6066|6064.9|6060.9|0
1595548200000|2020-07-23 23:50:00|6071.2|6069.2|6062.2|6060.2|6071.7|6069.7|6060.2|6058.2|520
1595548500000|2020-07-23 23:55:00|6061.7|6059.7|6064.7|6062.7|6065.7|6063.7|6060.2|6058.2|209
1595548800000|2020-07-24 00:00:00|6065.7|6063.7|6066.2|6065.2|6067.7|6066.7|6058.2|6057.2|582
1595549100000|2020-07-24 00:05:00|6065.7|6064.7|6063.2|6062.2|6072.7|6071.7|6061.7|6060.7|568
1595549400000|2020-07-24 00:10:00|6062.7|6061.7|6059.7|6058.7|6062.7|6061.7|6055.7|6054.7|435
1595549700000|2020-07-24 00:15:00|6060.2|6059.2|6064.7|6063.7|6065.2|6064.2|6057.7|6056.7|287
1595550000000|2020-07-24 00:20:00|6064.2|6063.2|6053.7|6052.7|6064.2|6063.2|6052.7|6051.7|368
1595550300000|2020-07-24 00:25:00|6054.2|6053.2|6057.7|6056.7|6063.2|6062.2|6054.2|6053.2|411
1595550600000|2020-07-24 00:30:00|6058.2|6057.2|6048.7|6047.7|6058.2|6057.2|6047.7|6046.7|558
1595550900000|2020-07-24 00:35:00|6049.2|6048.2|6050.2|6049.2|6051.7|6050.7|6046.7|6045.7|585
1595551200000|2020-07-24 00:40:00|6049.7|6048.7|6051.2|6050.2|6053.2|6052.2|6046.2|6045.2|280
1595551500000|2020-07-24 00:45:00|6050.7|6049.7|6051.7|6050.7|6056.2|6055.2|6048.7|6047.7|309
1595551800000|2020-07-24 00:50:00|6051.2|6050.2|6048.7|6047.7|6052.7|6051.7|6048.7|6047.7|255
1595552100000|2020-07-24 00:55:00|6049.7|6048.7|6060.2|6059.2|6062.7|6061.7|6049.2|6048.2|281
1595552400000|2020-07-24 01:00:00|6059.7|6058.7|6059.7|6058.7|6060.7|6059.7|6055.7|6054.7|218
1595552700000|2020-07-24 01:05:00|6059.2|6058.2|6057.7|6056.7|6060.7|6059.7|6056.7|6055.7|349
1595553000000|2020-07-24 01:10:00|6057.2|6056.2|6049.7|6048.7|6058.7|6057.7|6047.2|6046.2|393
1595553300000|2020-07-24 01:15:00|6049.2|6048.2|6054.2|6053.2|6055.2|6054.2|6045.7|6044.7|352
1595553600000|2020-07-24 01:20:00|6054.7|6053.7|6052.7|6051.7|6054.7|6053.7|6051.7|6050.7|138
1595553900000|2020-07-24 01:25:00|6053.2|6052.2|6058.7|6057.7|6059.2|6058.2|6052.7|6051.7|376
1595554200000|2020-07-24 01:30:00|6058.2|6057.2|6058.7|6057.7|6059.7|6058.7|6054.7|6053.7|219
1595554500000|2020-07-24 01:35:00|6058.2|6057.2|6054.2|6053.2|6058.7|6057.7|6053.7|6052.7|290
1595554800000|2020-07-24 01:40:00|6053.7|6052.7|6057.7|6056.7|6058.7|6057.7|6053.7|6052.7|285
1595555100000|2020-07-24 01:45:00|6057.2|6056.2|6050.7|6049.7|6057.2|6056.2|6042.7|6041.7|499
1595555400000|2020-07-24 01:50:00|6050.2|6049.2|6052.2|6051.2|6052.7|6051.7|6048.7|6047.7|427
1595555700000|2020-07-24 01:55:00|6052.7|6051.7|6054.2|6053.2|6055.7|6054.7|6050.7|6049.7|256
1595556000000|2020-07-24 02:00:00|6053.7|6052.7|6049.2|6048.2|6053.7|6052.7|6047.7|6046.7|250
1595556300000|2020-07-24 02:05:00|6049.7|6048.7|6050.7|6049.7|6050.7|6049.7|6046.7|6045.7|121
1595556600000|2020-07-24 02:10:00|6050.2|6049.2|6054.7|6053.7|6054.7|6053.7|6048.2|6047.2|302
1595556900000|2020-07-24 02:15:00|6054.2|6053.2|6055.2|6054.2|6056.7|6055.7|6051.7|6050.7|234
1595557200000|2020-07-24 02:20:00|6055.7|6054.7|6058.2|6057.2|6059.7|6058.7|6054.7|6053.7|226
1595557500000|2020-07-24 02:25:00|6058.7|6057.7|6057.2|6056.2|6059.7|6058.7|6054.2|6053.2|130
1595557800000|2020-07-24 02:30:00|6056.7|6055.7|6053.7|6052.7|6056.7|6055.7|6053.7|6052.7|77
1595558100000|2020-07-24 02:35:00|6054.2|6053.2|6059.7|6058.7|6060.7|6059.7|6053.7|6052.7|115
1595558400000|2020-07-24 02:40:00|6059.2|6058.2|6057.2|6056.2|6060.7|6059.7|6057.2|6056.2|169
1595558700000|2020-07-24 02:45:00|6056.7|6055.7|6052.7|6051.7|6057.7|6056.7|6052.7|6051.7|214
1595559000000|2020-07-24 02:50:00|6052.2|6051.2|6051.2|6050.2|6052.2|6051.2|6048.7|6047.7|194
1595559300000|2020-07-24 02:55:00|6051.7|6050.7|6054.7|6053.7|6055.7|6054.7|6051.2|6050.2|85
1595559600000|2020-07-24 03:00:00|6054.2|6053.2|6051.2|6050.2|6054.7|6053.7|6049.7|6048.7|166
1595559900000|2020-07-24 03:05:00|6050.7|6049.7|6052.7|6051.7|6053.2|6052.2|6048.7|6047.7|169
1595560200000|2020-07-24 03:10:00|6052.2|6051.2|6050.7|6049.7|6053.7|6052.7|6047.7|6046.7|166
1595560500000|2020-07-24 03:15:00|6049.7|6048.7|6047.7|6046.7|6051.7|6050.7|6047.7|6046.7|121
1595560800000|2020-07-24 03:20:00|6048.2|6047.2|6041.7|6040.7|6048.7|6047.7|6040.7|6039.7|177
1595561100000|2020-07-24 03:25:00|6041.2|6040.2|6042.2|6041.2|6043.7|6042.7|6038.7|6037.7|275
1595561400000|2020-07-24 03:30:00|6042.7|6041.7|6040.2|6039.2|6042.7|6041.7|6036.7|6035.7|201
1595561700000|2020-07-24 03:35:00|6040.7|6039.7|6041.7|6040.7|6042.7|6041.7|6037.7|6036.7|180
1595562000000|2020-07-24 03:40:00|6041.2|6040.2|6039.7|6038.7|6041.7|6040.7|6035.7|6034.7|251
1595562300000|2020-07-24 03:45:00|6039.2|6038.2|6031.7|6030.7|6039.7|6038.7|6027.7|6026.7|551
1595562600000|2020-07-24 03:50:00|6031.2|6030.2|6033.2|6032.2|6035.7|6034.7|6030.7|6029.7|193
1595562900000|2020-07-24 03:55:00|6032.7|6031.7|6037.2|6036.2|6038.7|6037.7|6032.7|6031.7|166
1595563200000|2020-07-24 04:00:00|6037.7|6036.7|6037.2|6036.2|6038.7|6037.7|6035.7|6034.7|135
1595563500000|2020-07-24 04:05:00|6036.7|6035.7|6041.2|6040.2|6042.7|6041.7|6032.7|6031.7|355
1595563800000|2020-07-24 04:10:00|6041.7|6040.7|6041.7|6040.7|6042.7|6041.7|6039.7|6038.7|147
1595564100000|2020-07-24 04:15:00|6041.2|6040.2|6038.7|6037.7|6043.7|6042.7|6037.7|6036.7|245
1595564400000|2020-07-24 04:20:00|6037.7|6036.7|6039.7|6038.7|6042.7|6041.7|6036.7|6035.7|157
1595564700000|2020-07-24 04:25:00|6039.2|6038.2|6043.2|6042.2|6043.7|6042.7|6038.7|6037.7|139
1595565000000|2020-07-24 04:30:00|6043.7|6042.7|6040.7|6039.7|6045.7|6044.7|6039.7|6038.7|158
1595565300000|2020-07-24 04:35:00|6039.7|6038.7|6041.2|6040.2|6042.2|6041.2|6039.2|6038.2|132
1595565600000|2020-07-24 04:40:00|6040.7|6039.7|6044.7|6043.7|6044.7|6043.7|6040.7|6039.7|156
1595565900000|2020-07-24 04:45:00|6045.2|6044.2|6041.2|6040.2|6045.7|6044.7|6040.7|6039.7|98
1595566200000|2020-07-24 04:50:00|6041.7|6040.7|6040.7|6039.7|6041.7|6040.7|6039.7|6038.7|75
1595566500000|2020-07-24 04:55:00|6040.2|6039.2|6039.7|6038.7|6042.7|6041.7|6038.7|6037.7|128
1595566800000|2020-07-24 05:00:00|6040.2|6039.2|6037.7|6036.7|6040.2|6039.2|6036.7|6035.7|333
1595567100000|2020-07-24 05:05:00|6038.2|6037.2|6040.7|6039.7|6042.7|6041.7|6037.7|6036.7|367
1595567400000|2020-07-24 05:10:00|6039.7|6038.7|6041.7|6040.7|6044.7|6043.7|6037.7|6036.7|467
1595567700000|2020-07-24 05:15:00|6042.2|6041.2|6046.7|6045.7|6046.7|6045.7|6040.7|6039.7|168
1595568000000|2020-07-24 05:20:00|6046.2|6045.2|6042.7|6041.7|6046.2|6045.2|6038.7|6037.7|176
1595568300000|2020-07-24 05:25:00|6043.2|6042.2|6043.7|6042.7|6046.7|6045.7|6043.2|6042.2|194
1595568600000|2020-07-24 05:30:00|6043.2|6042.2|6041.7|6040.7|6043.7|6042.7|6037.7|6036.7|268
1595568900000|2020-07-24 05:35:00|6042.2|6041.2|6041.7|6040.7|6043.7|6042.7|6040.7|6039.7|194
1595569200000|2020-07-24 05:40:00|6041.2|6040.2|6037.2|6036.2|6041.2|6040.2|6036.7|6035.7|160
1595569500000|2020-07-24 05:45:00|6037.7|6036.7|6036.7|6035.7|6038.2|6037.2|6034.2|6033.2|294
1595569800000|2020-07-24 05:50:00|6036.2|6035.2|6036.7|6035.7|6039.2|6038.2|6034.7|6033.7|316
1595570100000|2020-07-24 05:55:00|6037.2|6036.2|6034.7|6033.7|6039.7|6038.7|6034.7|6033.7|416
1595570400000|2020-07-24 06:00:00|6035.2|6033.2|6038.2|6036.2|6039.2|6037.2|6029.7|6027.7|655
1595570700000|2020-07-24 06:05:00|6038.7|6036.7|6045.2|6043.2|6047.2|6045.2|6037.2|6035.2|1181
1595571000000|2020-07-24 06:10:00|6044.2|6042.2|6051.2|6049.2|6051.2|6049.2|6044.2|6042.2|918
1595571300000|2020-07-24 06:15:00|6050.7|6048.7|6050.2|6048.2|6051.2|6049.2|6046.7|6044.7|538
1595571600000|2020-07-24 06:20:00|6050.7|6048.7|6052.2|6050.2|6053.2|6051.2|6049.2|6047.2|374
1595571900000|2020-07-24 06:25:00|6051.7|6049.7|6052.2|6050.2|6054.2|6052.2|6051.2|6049.2|548
1595572200000|2020-07-24 06:30:00|6052.1|6048.1|6048.7|6044.7|6053.5|6049.5|6047.1|6043.1|0
1595572500000|2020-07-24 06:35:00|6048.6|6044.6|6047.1|6043.1|6048.6|6044.6|6044.7|6040.7|0
1595572800000|2020-07-24 06:40:00|6047.3|6043.3|6046.4|6042.4|6051.8|6047.8|6046|6042|0
1595573100000|2020-07-24 06:45:00|6046.8|6042.8|6045.9|6041.9|6049.1|6045.1|6042|6038|0
1595573400000|2020-07-24 06:50:00|6046.1|6042.1|6045|6041|6048|6044|6041.7|6037.7|0
1595573700000|2020-07-24 06:55:00|6045.2|6041.2|6039.9|6035.9|6045.7|6041.7|6037.8|6033.8|0
1595574000000|2020-07-24 07:00:00|6040.3|6036.3|6040.5|6036.5|6046.5|6042.5|6037.9|6033.9|0
1595574300000|2020-07-24 07:05:00|6039.6|6035.6|6035.9|6031.9|6042.7|6038.7|6035.4|6031.4|0
1595574600000|2020-07-24 07:10:00|6033.7|6030.7|6029.2|6026.2|6034.7|6031.7|6028.7|6025.7|256
1595574900000|2020-07-24 07:15:00|6029.7|6026.7|6026.2|6023.2|6034.7|6031.7|6023.2|6020.2|202
1595575200000|2020-07-24 07:20:00|6025.7|6022.7|6028.7|6025.7|6029.7|6026.7|6020.7|6017.7|121
1595575500000|2020-07-24 07:25:00|6028.2|6025.2|6027.7|6024.7|6028.7|6025.7|6024.7|6021.7|147
1595575800000|2020-07-24 07:30:00|6029.2|6026.2|6016.7|6013.7|6030.7|6027.7|6016.2|6013.2|262
1595576100000|2020-07-24 07:35:00|6016.2|6013.2|6021.7|6018.7|6023.7|6020.7|6013.7|6010.7|284
1595576400000|2020-07-24 07:40:00|6022.2|6019.2|6021.7|6018.7|6027.2|6024.2|6020.7|6017.7|65
1595576700000|2020-07-24 07:45:00|6022.2|6019.2|6021.7|6018.7|6026.7|6023.7|6018.7|6015.7|147
1595577000000|2020-07-24 07:50:00|6021.2|6018.2|6024.2|6021.2|6026.7|6023.7|6019.2|6016.2|104
1595577300000|2020-07-24 07:55:00|6024.7|6021.7|6020.7|6017.7|6024.7|6021.7|6018.7|6015.7|91
1595577600000|2020-07-24 08:00:00|6021.2|6018.2|6024.2|6021.2|6027.2|6024.2|6019.7|6016.7|68
1595577900000|2020-07-24 08:05:00|6024.7|6021.7|6019.2|6016.2|6026.2|6023.2|6019.2|6016.2|110
1595578200000|2020-07-24 08:10:00|6019.7|6016.7|6028.7|6025.7|6032.2|6029.2|6019.2|6016.2|161
1595578500000|2020-07-24 08:15:00|6029.2|6026.2|6030.7|6027.7|6030.7|6027.7|6025.7|6022.7|103
1595578800000|2020-07-24 08:20:00|6030.2|6027.2|6023.7|6020.7|6030.2|6027.2|6022.7|6019.7|68
1595579100000|2020-07-24 08:25:00|6024.2|6021.2|6026.7|6023.7|6027.7|6024.7|6022.7|6019.7|80
1595579400000|2020-07-24 08:30:00|6026.2|6023.2|6030.7|6027.7|6033.7|6030.7|6026.2|6023.2|171
1595579700000|2020-07-24 08:35:00|6031.2|6028.2|6037.2|6034.2|6040.2|6037.2|6028.7|6025.7|72
1595580000000|2020-07-24 08:40:00|6037.7|6034.7|6035.2|6032.2|6038.2|6035.2|6033.7|6030.7|10
1595580300000|2020-07-24 08:45:00|6035.7|6032.7|6031.7|6028.7|6035.7|6032.7|6030.7|6027.7|23
1595580600000|2020-07-24 08:50:00|6031.2|6028.2|6034.2|6031.2|6035.2|6032.2|6029.7|6026.7|27
1595580900000|2020-07-24 08:55:00|6034.7|6031.7|6038.2|6035.2|6040.2|6037.2|6033.2|6030.2|29
1595581200000|2020-07-24 09:00:00|6038.7|6035.7|6039.7|6036.7|6040.7|6037.7|6036.7|6033.7|29
1595581500000|2020-07-24 09:05:00|6040.2|6037.2|6039.2|6036.2|6040.7|6037.7|6036.7|6033.7|11
1595581800000|2020-07-24 09:10:00|6039.7|6036.7|6044.7|6041.7|6046.2|6043.2|6039.7|6036.7|48
1595582100000|2020-07-24 09:15:00|6045.2|6042.2|6043.2|6040.2|6045.2|6042.2|6040.2|6037.2|203
1595582400000|2020-07-24 09:20:00|6043.7|6040.7|6039.7|6036.7|6044.7|6041.7|6036.2|6033.2|323
1595582700000|2020-07-24 09:25:00|6040.2|6037.2|6044.2|6041.2|6044.2|6041.2|6039.7|6036.7|50
1595583000000|2020-07-24 09:30:00|6043.7|6040.7|6043.7|6040.7|6046.7|6043.7|6043.7|6040.7|34
1595583300000|2020-07-24 09:35:00|6044.2|6041.2|6043.2|6040.2|6044.7|6041.7|6039.7|6036.7|124
1595583600000|2020-07-24 09:40:00|6043.7|6040.7|6046.7|6043.7|6047.7|6044.7|6040.7|6037.7|87
1595583900000|2020-07-24 09:45:00|6046.2|6043.2|6048.7|6045.7|6049.7|6046.7|6045.7|6042.7|147
1595584200000|2020-07-24 09:50:00|6048.2|6045.2|6053.7|6050.7|6053.7|6050.7|6048.2|6045.2|33
1595584500000|2020-07-24 09:55:00|6054.2|6051.2|6051.7|6048.7|6054.2|6051.2|6049.7|6046.7|59
1595584800000|2020-07-24 10:00:00|6052.7|6049.7|6053.2|6050.2|6053.7|6050.7|6048.7|6045.7|69
1595585100000|2020-07-24 10:05:00|6052.7|6049.7|6057.7|6054.7|6058.2|6055.2|6051.7|6048.7|86
1595585400000|2020-07-24 10:10:00|6057.2|6054.2|6057.7|6054.7|6059.2|6056.2|6056.7|6053.7|94
1595585700000|2020-07-24 10:15:00|6056.2|6053.2|6052.7|6049.7|6056.2|6053.2|6052.2|6049.2|52
1595586000000|2020-07-24 10:20:00|6053.2|6050.2|6062.7|6059.7|6062.7|6059.7|6052.7|6049.7|56
1595586300000|2020-07-24 10:25:00|6062.2|6059.2|6059.2|6056.2|6062.7|6059.7|6058.2|6055.2|13
1595586600000|2020-07-24 10:30:00|6059.7|6056.7|6054.7|6051.7|6061.7|6058.7|6054.7|6051.7|33
1595586900000|2020-07-24 10:35:00|6054.2|6051.2|6054.7|6051.7|6055.7|6052.7|6050.7|6047.7|20
1595587200000|2020-07-24 10:40:00|6054.2|6051.2|6050.7|6047.7|6055.2|6052.2|6050.7|6047.7|47
1595587500000|2020-07-24 10:45:00|6051.2|6048.2|6050.7|6047.7|6055.7|6052.7|6050.7|6047.7|185
1595587800000|2020-07-24 10:50:00|6051.2|6048.2|6053.7|6050.7|6058.2|6055.2|6050.7|6047.7|46
1595588100000|2020-07-24 10:55:00|6054.2|6051.2|6060.2|6057.2|6060.7|6057.7|6053.7|6050.7|46
1595588400000|2020-07-24 11:00:00|6059.7|6056.7|6066.7|6063.7|6066.7|6063.7|6059.7|6056.7|64
1595588700000|2020-07-24 11:05:00|6066.2|6063.2|6066.2|6063.2|6066.2|6063.2|6060.7|6057.7|37
1595589000000|2020-07-24 11:10:00|6066.7|6063.7|6056.7|6053.7|6067.7|6064.7|6055.7|6052.7|41
1595589300000|2020-07-24 11:15:00|6056.2|6053.2|6054.2|6051.2|6059.7|6056.7|6053.7|6050.7|22
1595589600000|2020-07-24 11:20:00|6054.7|6051.7|6057.2|6054.2|6057.7|6054.7|6054.2|6051.2|11
1595589900000|2020-07-24 11:25:00|6057.7|6054.7|6052.7|6049.7|6058.2|6055.2|6052.2|6049.2|98
1595590200000|2020-07-24 11:30:00|6053.2|6050.2|6051.2|6048.2|6054.7|6051.7|6050.2|6047.2|11
1595590500000|2020-07-24 11:35:00|6051.7|6048.7|6048.7|6045.7|6051.7|6048.7|6047.7|6044.7|105
1595590800000|2020-07-24 11:40:00|6049.2|6046.2|6047.7|6044.7|6050.7|6047.7|6047.2|6044.2|72
1595591100000|2020-07-24 11:45:00|6048.2|6045.2|6047.2|6044.2|6048.7|6045.7|6040.7|6037.7|66
1595591400000|2020-07-24 11:50:00|6047.7|6044.7|6048.2|6045.2|6049.7|6046.7|6047.7|6044.7|26
1595591700000|2020-07-24 11:55:00|6047.7|6044.7|6048.7|6045.7|6048.7|6045.7|6045.7|6042.7|113
1595592000000|2020-07-24 12:00:00|6049.7|6046.7|6045.7|6042.7|6049.7|6046.7|6043.7|6040.7|35
1595592300000|2020-07-24 12:05:00|6046.2|6043.2|6047.7|6044.7|6049.7|6046.7|6046.2|6043.2|61
1595592600000|2020-07-24 12:10:00|6047.2|6044.2|6047.7|6044.7|6050.7|6047.7|6045.7|6042.7|117
1595592900000|2020-07-24 12:15:00|6048.7|6045.7|6045.7|6042.7|6048.7|6045.7|6044.7|6041.7|110
1595593200000|2020-07-24 12:20:00|6046.2|6043.2|6045.7|6042.7|6049.7|6046.7|6044.7|6041.7|21
1595593500000|2020-07-24 12:25:00|6046.2|6043.2|6051.2|6048.2|6051.7|6048.7|6046.2|6043.2|9
1595593800000|2020-07-24 12:30:00|6051.7|6048.7|6049.2|6046.2|6051.7|6048.7|6047.7|6044.7|21
1595594100000|2020-07-24 12:35:00|6048.7|6045.7|6050.7|6047.7|6051.7|6048.7|6048.7|6045.7|117
1595594400000|2020-07-24 12:40:00|6051.7|6048.7|6051.7|6048.7|6052.7|6049.7|6050.7|6047.7|180
1595594700000|2020-07-24 12:45:00|6052.7|6049.7|6054.7|6051.7|6054.7|6051.7|6050.7|6047.7|81
1595595000000|2020-07-24 12:50:00|6054.2|6051.2|6053.2|6050.2|6055.7|6052.7|6053.2|6050.2|127
1595595300000|2020-07-24 12:55:00|6053.7|6050.7|6051.7|6048.7|6053.7|6050.7|6050.2|6047.2|42
1595595600000|2020-07-24 13:00:00|6052.2|6049.2|6050.7|6047.7|6053.2|6050.2|6050.2|6047.2|111
1595595900000|2020-07-24 13:05:00|6050.2|6047.2|6041.7|6038.7|6050.7|6047.7|6041.2|6038.2|152
1595596200000|2020-07-24 13:10:00|6042.2|6039.2|6045.7|6042.7|6046.2|6043.2|6041.7|6038.7|63
1595596500000|2020-07-24 13:15:00|6046.2|6043.2|6038.7|6035.7|6046.2|6043.2|6038.7|6035.7|43
1595596800000|2020-07-24 13:20:00|6039.2|6036.2|6036.7|6033.7|6039.7|6036.7|6034.7|6031.7|34
1595597100000|2020-07-24 13:25:00|6036.2|6033.2|6034.7|6031.7|6036.7|6033.7|6033.7|6030.7|19
1595597400000|2020-07-24 13:30:00|6033.7|6030.7|6035.7|6032.7|6038.7|6035.7|6029.7|6026.7|202
1595597700000|2020-07-24 13:35:00|6034.7|6031.7|6019.2|6016.2|6034.7|6031.7|6016.7|6013.7|415
1595598000000|2020-07-24 13:40:00|6019.7|6016.7|6029.2|6026.2|6033.2|6030.2|6019.7|6016.7|122
1595598300000|2020-07-24 13:45:00|6028.7|6025.7|6019.7|6016.7|6028.7|6025.7|6019.7|6016.7|396
1595598600000|2020-07-24 13:50:00|6020.2|6017.2|6016.7|6013.7|6024.2|6021.2|6015.7|6012.7|218
1595598900000|2020-07-24 13:55:00|6016.2|6013.2|6025.2|6022.2|6026.2|6023.2|6015.7|6012.7|76
1595599200000|2020-07-24 14:00:00|6025.7|6022.7|6032.2|6029.2|6035.7|6032.7|6024.7|6021.7|100
1595599500000|2020-07-24 14:05:00|6031.7|6028.7|6037.7|6034.7|6039.7|6036.7|6029.2|6026.2|144
1595599800000|2020-07-24 14:10:00|6038.7|6035.7|6036.2|6033.2|6040.2|6037.2|6035.2|6032.2|194
1595600100000|2020-07-24 14:15:00|6035.7|6032.7|6039.7|6036.7|6042.7|6039.7|6034.7|6031.7|163
1595600400000|2020-07-24 14:20:00|6040.2|6037.2|6036.7|6033.7|6042.7|6039.7|6035.7|6032.7|207
1595600700000|2020-07-24 14:25:00|6037.2|6034.2|6034.7|6031.7|6038.7|6035.7|6032.2|6029.2|307
1595601000000|2020-07-24 14:30:00|6035.2|6032.2|6021.7|6018.7|6036.7|6033.7|6021.7|6018.7|172
1595601300000|2020-07-24 14:35:00|6021.2|6018.2|6018.2|6015.2|6025.7|6022.7|6015.7|6012.7|199
1595601600000|2020-07-24 14:40:00|6017.7|6014.7|6031.7|6028.7|6033.7|6030.7|6017.7|6014.7|229
1595601900000|2020-07-24 14:45:00|6032.2|6029.2|6028.7|6025.7|6033.7|6030.7|6025.7|6022.7|103
1595602200000|2020-07-24 14:50:00|6029.2|6026.2|6034.2|6031.2|6035.7|6032.7|6028.2|6025.2|34
1595602500000|2020-07-24 14:55:00|6034.7|6031.7|6042.7|6039.7|6044.2|6041.2|6033.7|6030.7|59
1595602800000|2020-07-24 15:00:00|6043.2|6040.2|6041.7|6038.7|6045.2|6042.2|6041.2|6038.2|152
1595603100000|2020-07-24 15:05:00|6041.2|6038.2|6035.7|6032.7|6042.7|6039.7|6033.7|6030.7|137
1595603400000|2020-07-24 15:10:00|6036.2|6033.2|6033.7|6030.7|6038.7|6035.7|6032.7|6029.7|41
1595603700000|2020-07-24 15:15:00|6034.2|6031.2|6032.2|6029.2|6037.2|6034.2|6031.7|6028.7|73
1595604000000|2020-07-24 15:20:00|6031.7|6028.7|6035.2|6032.2|6035.7|6032.7|6029.7|6026.7|38
1595604300000|2020-07-24 15:25:00|6034.7|6031.7|6036.2|6033.2|6039.7|6036.7|6034.7|6031.7|34
1595604600000|2020-07-24 15:30:00|6035.7|6032.7|6028.7|6025.7|6038.2|6035.2|6026.7|6023.7|56
1595604900000|2020-07-24 15:35:00|6029.2|6026.2|6027.7|6024.7|6035.7|6032.7|6025.7|6022.7|51
1595605200000|2020-07-24 15:40:00|6027.2|6024.2|6036.7|6033.7|6037.2|6034.2|6026.7|6023.7|78
1595605500000|2020-07-24 15:45:00|6037.2|6034.2|6030.2|6027.2|6038.2|6035.2|6028.7|6025.7|27
1595605800000|2020-07-24 15:50:00|6030.7|6027.7|6030.2|6027.2|6034.2|6031.2|6028.7|6025.7|9
1595606100000|2020-07-24 15:55:00|6029.7|6026.7|6031.7|6028.7|6035.2|6032.2|6025.7|6022.7|49
1595606400000|2020-07-24 16:00:00|6032.2|6029.2|6025.7|6022.7|6033.2|6030.2|6025.2|6022.2|58
1595606700000|2020-07-24 16:05:00|6025.2|6022.2|6024.7|6021.7|6027.2|6024.2|6022.2|6019.2|52
1595607000000|2020-07-24 16:10:00|6025.2|6022.2|6025.2|6022.2|6028.7|6025.7|6024.2|6021.2|46
1595607300000|2020-07-24 16:15:00|6025.7|6022.7|6025.2|6022.2|6027.7|6024.7|6023.7|6020.7|23
1595607600000|2020-07-24 16:20:00|6025.7|6022.7|6026.7|6023.7|6030.7|6027.7|6025.2|6022.2|42
1595607900000|2020-07-24 16:25:00|6026.2|6023.2|6030.7|6027.7|6031.7|6028.7|6026.2|6023.2|150
1595608200000|2020-07-24 16:30:00|6031.2|6028.2|6030.7|6027.7|6032.2|6029.2|6027.7|6024.7|43
1595608500000|2020-07-24 16:35:00|6031.2|6028.2|6030.7|6027.7|6033.7|6030.7|6028.7|6025.7|9
1595608800000|2020-07-24 16:40:00|6031.2|6028.2|6025.2|6022.2|6031.7|6028.7|6024.2|6021.2|27
1595609100000|2020-07-24 16:45:00|6025.7|6022.7|6027.2|6024.2|6027.7|6024.7|6025.2|6022.2|10
1595609400000|2020-07-24 16:50:00|6027.7|6024.7|6023.7|6020.7|6030.2|6027.2|6023.2|6020.2|129
1595609700000|2020-07-24 16:55:00|6024.2|6021.2|6024.2|6021.2|6024.7|6021.7|6020.7|6017.7|103
1595610000000|2020-07-24 17:00:00|6024.7|6021.7|6024.2|6021.2|6029.7|6026.7|6023.7|6020.7|51
1595610300000|2020-07-24 17:05:00|6024.7|6021.7|6018.7|6015.7|6026.2|6023.2|6014.7|6011.7|85
1595610600000|2020-07-24 17:10:00|6018.2|6015.2|6013.7|6010.7|6020.7|6017.7|6013.7|6010.7|68
1595610900000|2020-07-24 17:15:00|6014.2|6011.2|6014.7|6011.7|6015.2|6012.2|6013.2|6010.2|97
1595611200000|2020-07-24 17:20:00|6015.2|6012.2|6016.2|6013.2|6016.7|6013.7|6014.7|6011.7|34
1595611500000|2020-07-24 17:25:00|6016.7|6013.7|6024.2|6021.2|6024.2|6021.2|6016.7|6013.7|41
1595611800000|2020-07-24 17:30:00|6024.7|6021.7|6019.7|6016.7|6024.7|6021.7|6019.2|6016.2|15
1595612100000|2020-07-24 17:35:00|6020.2|6017.2|6021.2|6018.2|6022.7|6019.7|6019.2|6016.2|18
1595612400000|2020-07-24 17:40:00|6021.7|6018.7|6023.2|6020.2|6024.7|6021.7|6021.7|6018.7|16
1595612700000|2020-07-24 17:45:00|6023.7|6020.7|6027.2|6024.2|6027.2|6024.2|6023.2|6020.2|19
1595613000000|2020-07-24 17:50:00|6026.7|6023.7|6027.7|6024.7|6030.7|6027.7|6025.2|6022.2|34
1595613300000|2020-07-24 17:55:00|6027.2|6024.2|6026.7|6023.7|6027.2|6024.2|6025.2|6022.2|8
1595613600000|2020-07-24 18:00:00|6027.2|6024.2|6029.7|6026.7|6031.7|6028.7|6026.2|6023.2|179
1595613900000|2020-07-24 18:05:00|6030.2|6027.2|6034.2|6031.2|6035.2|6032.2|6029.2|6026.2|69
1595614200000|2020-07-24 18:10:00|6034.7|6031.7|6031.7|6028.7|6035.2|6032.2|6029.2|6026.2|13
1595614500000|2020-07-24 18:15:00|6032.2|6029.2|6032.7|6029.7|6034.2|6031.2|6031.7|6028.7|18
1595614800000|2020-07-24 18:20:00|6033.2|6030.2|6034.7|6031.7|6034.7|6031.7|6032.2|6029.2|10
1595615100000|2020-07-24 18:25:00|6034.2|6031.2|6038.2|6035.2|6038.2|6035.2|6032.2|6029.2|90
1595615400000|2020-07-24 18:30:00|6038.7|6035.7|6033.7|6030.7|6038.7|6035.7|6032.7|6029.7|89
1595615700000|2020-07-24 18:35:00|6034.2|6031.2|6038.7|6035.7|6039.2|6036.2|6031.2|6028.2|49
1595616000000|2020-07-24 18:40:00|6038.2|6035.2|6038.7|6035.7|6041.2|6038.2|6037.2|6034.2|113
1595616300000|2020-07-24 18:45:00|6039.2|6036.2|6037.2|6034.2|6040.7|6037.7|6037.2|6034.2|55
1595616600000|2020-07-24 18:50:00|6036.7|6033.7|6034.2|6031.2|6039.2|6036.2|6034.2|6031.2|48
1595616900000|2020-07-24 18:55:00|6034.7|6031.7|6037.2|6034.2|6037.2|6034.2|6033.2|6030.2|30
1595617200000|2020-07-24 19:00:00|6036.7|6033.7|6040.7|6037.7|6041.7|6038.7|6036.2|6033.2|36
1595617500000|2020-07-24 19:05:00|6040.2|6037.2|6037.7|6034.7|6041.2|6038.2|6035.7|6032.7|33
1595617800000|2020-07-24 19:10:00|6038.2|6035.2|6039.2|6036.2|6042.7|6039.7|6037.7|6034.7|12
1595618100000|2020-07-24 19:15:00|6039.7|6036.7|6028.7|6025.7|6039.7|6036.7|6028.2|6025.2|127
1595618400000|2020-07-24 19:20:00|6029.2|6026.2|6028.7|6025.7|6033.7|6030.7|6028.2|6025.2|105
1595618700000|2020-07-24 19:25:00|6028.2|6025.2|6027.7|6024.7|6032.2|6029.2|6026.2|6023.2|19
1595619000000|2020-07-24 19:30:00|6027.2|6024.2|6021.7|6018.7|6029.2|6026.2|6021.7|6018.7|35
1595619300000|2020-07-24 19:35:00|6022.2|6019.2|6030.2|6027.2|6032.7|6029.7|6022.2|6019.2|30
1595619600000|2020-07-24 19:40:00|6030.7|6027.7|6027.2|6024.2|6033.2|6030.2|6027.2|6024.2|25
1595619900000|2020-07-24 19:45:00|6027.7|6024.7|6029.2|6026.2|6031.2|6028.2|6025.7|6022.7|23
1595620200000|2020-07-24 19:50:00|6028.7|6025.7|6031.7|6028.7|6032.7|6029.7|6024.2|6021.2|32
1595620500000|2020-07-24 19:55:00|6031.2|6028.2|6026.2|6023.2|6032.7|6029.7|6024.7|6021.7|231
1595620800000|2020-07-24 20:00:00|6027.2|6024.2|6029.7|6026.7|6030.7|6027.7|6026.2|6023.2|85
1595621100000|2020-07-24 20:05:00|6029.2|6026.2|6028.2|6025.2|6030.2|6027.2|6025.2|6022.2|194
1595621400000|2020-07-24 20:10:00|6027.7|6024.7|6021.2|6018.2|6027.7|6024.7|6020.2|6017.2|52
1595621700000|2020-07-24 20:15:00|6021.7|6018.7|6022.7|6019.7|6023.7|6020.7|6021.7|6018.7|38
1595622000000|2020-07-24 20:20:00|6023.7|6020.7|6024.2|6021.2|6024.2|6021.2|6023.7|6020.7|6
1595622300000|2020-07-24 20:25:00|6024.7|6021.7|6024.7|6021.7|6025.7|6022.7|6024.7|6021.7|7
1595622600000|2020-07-24 20:30:00|6025.2|6022.2|6026.2|6023.2|6026.7|6023.7|6025.2|6022.2|15
1595622900000|2020-07-24 20:35:00|6026.7|6023.7|6025.7|6022.7|6026.7|6023.7|6025.7|6022.7|6
1595623200000|2020-07-24 20:40:00|6026.2|6023.2|6025.7|6022.7|6026.7|6023.7|6025.7|6022.7|4
1595623500000|2020-07-24 20:45:00|6026.2|6023.2|6023.2|6020.2|6026.7|6023.7|6022.7|6019.7|20
1595623800000|2020-07-24 20:50:00|6023.7|6020.7|6024.2|6021.2|6024.2|6021.2|6023.7|6020.7|0
1595624100000|2020-07-24 20:55:00|6024.7|6021.7|6025.2|6022.2|6026.7|6023.7|6024.2|6021.2|40
1595624400000|2020-07-24 21:00:00|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|0
1595800800000|2020-07-26 22:00:00|6041.3|6037.3|6026.2|6022.2|6041.6|6037.6|6025.4|6021.4|0
1595801100000|2020-07-26 22:05:00|6025.8|6021.8|6024.6|6020.6|6030|6026|6024|6020|0
1595801400000|2020-07-26 22:10:00|6024.4|6020.4|6023.5|6019.5|6027.4|6023.4|6020.7|6016.7|0
1595801700000|2020-07-26 22:15:00|6023.1|6019.1|6016.5|6012.5|6025.2|6021.2|6015.3|6011.3|0
1595802000000|2020-07-26 22:20:00|6016.1|6012.1|6015.7|6011.7|6020.6|6016.6|6012.6|6008.6|0
1595802300000|2020-07-26 22:25:00|6015.9|6011.9|6020.9|6016.9|6022.5|6018.5|6015.7|6011.7|0
1595802600000|2020-07-26 22:30:00|6021.3|6017.3|6021.7|6017.7|6023|6019|6019.8|6015.8|0
1595802900000|2020-07-26 22:35:00|6021.9|6017.9|6022.9|6018.9|6024.7|6020.7|6021.7|6017.7|0
1595803200000|2020-07-26 22:40:00|6023.1|6019.1|6019.3|6015.3|6023.1|6019.1|6019.1|6015.1|0
1595803500000|2020-07-26 22:45:00|6018.9|6014.9|6015.6|6011.6|6019.3|6015.3|6011.4|6007.4|0
1595803800000|2020-07-26 22:50:00|6016.1|6012.1|6013.8|6009.8|6016.5|6012.5|6012.1|6008.1|0
1595804100000|2020-07-26 22:55:00|6014.2|6010.2|6012.9|6008.9|6014.5|6010.5|6009.8|6005.8|0
1595804400000|2020-07-26 23:00:00|6013.3|6009.3|6008.5|6004.5|6016.9|6012.9|6004|6000|0
1595804700000|2020-07-26 23:05:00|6007.4|6003.4|6007.8|6003.8|6008.8|6004.8|6002.1|5998.1|0
1595805000000|2020-07-26 23:10:00|6007.4|6003.4|6004.7|6000.7|6009.1|6005.1|6004.6|6000.6|0
1595805300000|2020-07-26 23:15:00|6004.3|6000.3|6011.2|6007.2|6011.6|6007.6|6003.4|5999.4|0
1595805600000|2020-07-26 23:20:00|6010.8|6006.8|6010|6006|6012.8|6008.8|6009|6005|0
1595805900000|2020-07-26 23:25:00|6009.8|6005.8|6008.8|6004.8|6013.2|6009.2|6008.5|6004.5|0
1595806200000|2020-07-26 23:30:00|6009.2|6005.2|6011.3|6007.3|6013.3|6009.3|6008|6004|0
1595806500000|2020-07-26 23:35:00|6011.5|6007.5|6014.2|6010.2|6015.7|6011.7|6011.3|6007.3|0
1595806800000|2020-07-26 23:40:00|6014|6010|6027.5|6023.5|6028.2|6024.2|6013.1|6009.1|0
1595807100000|2020-07-26 23:45:00|6027.8|6023.8|6037.6|6033.6|6037.6|6033.6|6027.3|6023.3|0
1595807400000|2020-07-26 23:50:00|6035.2|6033.2|6021.7|6019.7|6036.2|6034.2|6017.2|6015.2|650
1595807700000|2020-07-26 23:55:00|6021.2|6019.2|6022.2|6020.2|6024.2|6022.2|6020.7|6018.7|151
1595808000000|2020-07-27 00:00:00|6021.2|6019.2|6031.7|6030.7|6034.7|6033.7|6016.2|6015.2|622
1595808300000|2020-07-27 00:05:00|6031.2|6030.2|6042.2|6041.2|6042.7|6041.7|6030.2|6029.2|361
1595808600000|2020-07-27 00:10:00|6042.7|6041.7|6033.7|6032.7|6044.7|6043.7|6032.7|6031.7|489
1595808900000|2020-07-27 00:15:00|6033.2|6032.2|6042.7|6041.7|6044.7|6043.7|6032.7|6031.7|299
1595809200000|2020-07-27 00:20:00|6042.2|6041.2|6048.2|6047.2|6049.2|6048.2|6039.2|6038.2|387
1595809500000|2020-07-27 00:25:00|6048.7|6047.7|6060.7|6059.7|6061.7|6060.7|6047.7|6046.7|294
1595809800000|2020-07-27 00:30:00|6061.2|6060.2|6048.7|6047.7|6064.7|6063.7|6048.2|6047.2|554
1595810100000|2020-07-27 00:35:00|6049.2|6048.2|6051.7|6050.7|6054.2|6053.2|6048.7|6047.7|344
1595810400000|2020-07-27 00:40:00|6052.2|6051.2|6051.2|6050.2|6053.2|6052.2|6047.7|6046.7|360
1595810700000|2020-07-27 00:45:00|6051.7|6050.7|6055.7|6054.7|6059.7|6058.7|6051.7|6050.7|169
1595811000000|2020-07-27 00:50:00|6055.2|6054.2|6053.2|6052.2|6056.7|6055.7|6050.2|6049.2|150
1595811300000|2020-07-27 00:55:00|6052.7|6051.7|6056.7|6055.7|6059.7|6058.7|6050.7|6049.7|153
1595811600000|2020-07-27 01:00:00|6056.2|6055.2|6054.2|6053.2|6056.2|6055.2|6049.2|6048.2|234
1595811900000|2020-07-27 01:05:00|6054.7|6053.7|6053.7|6052.7|6059.7|6058.7|6052.7|6051.7|238
1595812200000|2020-07-27 01:10:00|6053.2|6052.2|6054.2|6053.2|6055.7|6054.7|6051.7|6050.7|433
1595812500000|2020-07-27 01:15:00|6053.7|6052.7|6064.2|6063.2|6064.7|6063.7|6053.7|6052.7|225
1595812800000|2020-07-27 01:20:00|6063.7|6062.7|6060.2|6059.2|6065.7|6064.7|6059.7|6058.7|228
1595813100000|2020-07-27 01:25:00|6060.7|6059.7|6059.7|6058.7|6063.7|6062.7|6056.2|6055.2|121
1595813400000|2020-07-27 01:30:00|6060.7|6059.7|6052.7|6051.7|6060.7|6059.7|6049.7|6048.7|247
1595813700000|2020-07-27 01:35:00|6052.2|6051.2|6056.2|6055.2|6060.2|6059.2|6052.2|6051.2|177
1595814000000|2020-07-27 01:40:00|6055.7|6054.7|6053.7|6052.7|6056.7|6055.7|6051.7|6050.7|123
1595814300000|2020-07-27 01:45:00|6054.2|6053.2|6058.2|6057.2|6060.7|6059.7|6052.7|6051.7|153
1595814600000|2020-07-27 01:50:00|6058.7|6057.7|6062.7|6061.7|6063.7|6062.7|6057.7|6056.7|133
1595814900000|2020-07-27 01:55:00|6063.2|6062.2|6058.7|6057.7|6064.7|6063.7|6056.7|6055.7|231
1595815200000|2020-07-27 02:00:00|6059.2|6058.2|6058.7|6057.7|6061.7|6060.7|6057.7|6056.7|136
1595815500000|2020-07-27 02:05:00|6059.2|6058.2|6060.7|6059.7|6060.7|6059.7|6057.7|6056.7|87
1595815800000|2020-07-27 02:10:00|6061.2|6060.2|6055.7|6054.7|6062.7|6061.7|6055.2|6054.2|173
1595816100000|2020-07-27 02:15:00|6055.2|6054.2|6054.7|6053.7|6057.7|6056.7|6053.7|6052.7|99
1595816400000|2020-07-27 02:20:00|6054.2|6053.2|6050.7|6049.7|6054.7|6053.7|6050.7|6049.7|156
1595816700000|2020-07-27 02:25:00|6050.2|6049.2|6042.7|6041.7|6053.7|6052.7|6042.2|6041.2|199
1595817000000|2020-07-27 02:30:00|6043.2|6042.2|6046.7|6045.7|6047.7|6046.7|6042.7|6041.7|222
1595817300000|2020-07-27 02:35:00|6046.2|6045.2|6046.7|6045.7|6047.7|6046.7|6044.7|6043.7|157
1595817600000|2020-07-27 02:40:00|6046.2|6045.2|6047.7|6046.7|6048.7|6047.7|6043.7|6042.7|137
1595817900000|2020-07-27 02:45:00|6048.7|6047.7|6054.2|6053.2|6058.7|6057.7|6047.7|6046.7|417
1595818200000|2020-07-27 02:50:00|6054.7|6053.7|6057.7|6056.7|6059.7|6058.7|6054.2|6053.2|139
1595818500000|2020-07-27 02:55:00|6057.2|6056.2|6053.2|6052.2|6058.7|6057.7|6050.7|6049.7|146
1595818800000|2020-07-27 03:00:00|6053.7|6052.7|6052.7|6051.7|6054.7|6053.7|6050.7|6049.7|102
1595819100000|2020-07-27 03:05:00|6053.7|6052.7|6056.7|6055.7|6056.7|6055.7|6053.7|6052.7|164
1595819400000|2020-07-27 03:10:00|6056.2|6055.2|6057.7|6056.7|6058.7|6057.7|6053.7|6052.7|126
1595819700000|2020-07-27 03:15:00|6058.2|6057.2|6052.7|6051.7|6060.7|6059.7|6052.7|6051.7|192
1595820000000|2020-07-27 03:20:00|6052.2|6051.2|6057.7|6056.7|6057.7|6056.7|6051.7|6050.7|122
1595820300000|2020-07-27 03:25:00|6057.2|6056.2|6057.7|6056.7|6059.7|6058.7|6055.7|6054.7|98
1595820600000|2020-07-27 03:30:00|6058.2|6057.2|6059.7|6058.7|6061.7|6060.7|6055.7|6054.7|158
1595820900000|2020-07-27 03:35:00|6060.2|6059.2|6056.7|6055.7|6061.7|6060.7|6055.7|6054.7|127
1595821200000|2020-07-27 03:40:00|6056.2|6055.2|6057.2|6056.2|6057.7|6056.7|6054.7|6053.7|70
1595821500000|2020-07-27 03:45:00|6057.7|6056.7|6050.7|6049.7|6057.7|6056.7|6050.2|6049.2|150
1595821800000|2020-07-27 03:50:00|6051.2|6050.2|6048.2|6047.2|6051.7|6050.7|6047.7|6046.7|143
1595822100000|2020-07-27 03:55:00|6047.7|6046.7|6053.2|6052.2|6054.7|6053.7|6047.7|6046.7|275
1595822400000|2020-07-27 04:00:00|6052.7|6051.7|6052.7|6051.7|6055.7|6054.7|6051.7|6050.7|70
1595822700000|2020-07-27 04:05:00|6052.2|6051.2|6054.2|6053.2|6055.7|6054.7|6051.7|6050.7|151
1595823000000|2020-07-27 04:10:00|6053.7|6052.7|6054.7|6053.7|6057.7|6056.7|6053.7|6052.7|126
1595823300000|2020-07-27 04:15:00|6054.2|6053.2|6051.7|6050.7|6054.2|6053.2|6049.7|6048.7|102
1595823600000|2020-07-27 04:20:00|6051.2|6050.2|6054.7|6053.7|6055.7|6054.7|6050.2|6049.2|111
1595823900000|2020-07-27 04:25:00|6055.2|6054.2|6056.7|6055.7|6056.7|6055.7|6052.7|6051.7|140
1595824200000|2020-07-27 04:30:00|6056.2|6055.2|6056.7|6055.7|6058.7|6057.7|6055.7|6054.7|165
1595824500000|2020-07-27 04:35:00|6057.2|6056.2|6060.2|6059.2|6061.7|6060.7|6054.7|6053.7|186
1595824800000|2020-07-27 04:40:00|6059.7|6058.7|6060.7|6059.7|6061.7|6060.7|6058.7|6057.7|134
1595825100000|2020-07-27 04:45:00|6060.2|6059.2|6061.7|6060.7|6063.7|6062.7|6059.7|6058.7|148
1595825400000|2020-07-27 04:50:00|6062.2|6061.2|6061.2|6060.2|6063.7|6062.7|6059.7|6058.7|179
1595825700000|2020-07-27 04:55:00|6060.7|6059.7|6054.2|6053.2|6061.2|6060.2|6054.2|6053.2|132
1595826000000|2020-07-27 05:00:00|6054.7|6053.7|6059.7|6058.7|6060.7|6059.7|6051.7|6050.7|209
1595826300000|2020-07-27 05:05:00|6059.2|6058.2|6055.7|6054.7|6059.2|6058.2|6052.7|6051.7|184
1595826600000|2020-07-27 05:10:00|6055.2|6054.2|6052.7|6051.7|6055.7|6054.7|6050.7|6049.7|150
1595826900000|2020-07-27 05:15:00|6053.2|6052.2|6053.7|6052.7|6056.7|6055.7|6051.7|6050.7|264
1595827200000|2020-07-27 05:20:00|6053.2|6052.2|6056.7|6055.7|6057.7|6056.7|6052.7|6051.7|171
1595827500000|2020-07-27 05:25:00|6057.7|6056.7|6057.7|6056.7|6058.7|6057.7|6056.7|6055.7|215
1595827800000|2020-07-27 05:30:00|6058.2|6057.2|6057.7|6056.7|6061.7|6060.7|6057.7|6056.7|347
1595828100000|2020-07-27 05:35:00|6058.2|6057.2|6056.7|6055.7|6058.7|6057.7|6055.7|6054.7|136
1595828400000|2020-07-27 05:40:00|6055.7|6054.7|6058.2|6057.2|6058.7|6057.7|6055.7|6054.7|141
1595828700000|2020-07-27 05:45:00|6058.7|6057.7|6059.7|6058.7|6060.7|6059.7|6057.7|6056.7|183
1595829000000|2020-07-27 05:50:00|6059.2|6058.2|6057.7|6056.7|6059.2|6058.2|6054.2|6053.2|213
1595829300000|2020-07-27 05:55:00|6056.7|6055.7|6060.7|6059.7|6061.7|6060.7|6056.7|6055.7|397
1595829600000|2020-07-27 06:00:00|6061.2|6059.2|6061.2|6059.2|6064.2|6062.2|6057.2|6055.2|569
1595829900000|2020-07-27 06:05:00|6060.7|6058.7|6066.2|6064.2|6066.2|6064.2|6058.2|6056.2|939
1595830200000|2020-07-27 06:10:00|6065.2|6063.2|6065.2|6063.2|6065.2|6063.2|6063.2|6061.2|806
1595830500000|2020-07-27 06:15:00|6064.7|6062.7|6063.2|6061.2|6067.2|6065.2|6063.2|6061.2|424
1595830800000|2020-07-27 06:20:00|6063.7|6061.7|6063.2|6061.2|6068.2|6066.2|6062.7|6060.7|329
1595831100000|2020-07-27 06:25:00|6062.7|6060.7|6061.7|6059.7|6064.2|6062.2|6060.2|6058.2|277
1595831400000|2020-07-27 06:30:00|6062.2|6058.2|6068.5|6064.5|6069.5|6065.5|6061.8|6057.8|0
1595831700000|2020-07-27 06:35:00|6068.1|6064.1|6065.5|6061.5|6068.5|6064.5|6065|6061|0
1595832000000|2020-07-27 06:40:00|6065.9|6061.9|6067.7|6063.7|6067.8|6063.8|6065.3|6061.3|0
1595832300000|2020-07-27 06:45:00|6067.8|6063.8|6065.5|6061.5|6069.1|6065.1|6064.4|6060.4|0
1595832600000|2020-07-27 06:50:00|6065.9|6061.9|6067.6|6063.6|6067.6|6063.6|6065.7|6061.7|0
1595832900000|2020-07-27 06:55:00|6067.8|6063.8|6064.2|6060.2|6068.2|6064.2|6064|6060|0
1595833200000|2020-07-27 07:00:00|6063.8|6059.8|6065.5|6061.5|6067.5|6063.5|6058.9|6054.9|0
1595833500000|2020-07-27 07:05:00|6065.9|6061.9|6063.6|6059.6|6068.4|6064.4|6063.2|6059.2|0
1595833800000|2020-07-27 07:10:00|6066.2|6063.2|6059.2|6056.2|6066.2|6063.2|6057.7|6054.7|504
1595834100000|2020-07-27 07:15:00|6058.7|6055.7|6050.7|6047.7|6061.2|6058.2|6050.7|6047.7|309
1595834400000|2020-07-27 07:20:00|6051.2|6048.2|6052.7|6049.7|6055.2|6052.2|6049.2|6046.2|199
1595834700000|2020-07-27 07:25:00|6052.2|6049.2|6052.7|6049.7|6053.7|6050.7|6048.7|6045.7|84
1595835000000|2020-07-27 07:30:00|6052.2|6049.2|6054.7|6051.7|6054.7|6051.7|6048.2|6045.2|93
1595835300000|2020-07-27 07:35:00|6054.2|6051.2|6057.7|6054.7|6060.2|6057.2|6052.7|6049.7|85
1595835600000|2020-07-27 07:40:00|6058.2|6055.2|6057.7|6054.7|6058.7|6055.7|6055.2|6052.2|47
1595835900000|2020-07-27 07:45:00|6057.2|6054.2|6055.2|6052.2|6060.2|6057.2|6054.7|6051.7|70
1595836200000|2020-07-27 07:50:00|6055.7|6052.7|6052.7|6049.7|6055.7|6052.7|6052.2|6049.2|81
1595836500000|2020-07-27 07:55:00|6052.2|6049.2|6058.2|6055.2|6058.2|6055.2|6051.2|6048.2|30
1595836800000|2020-07-27 08:00:00|6058.7|6055.7|6061.2|6058.2|6062.2|6059.2|6058.2|6055.2|137
1595837100000|2020-07-27 08:05:00|6060.7|6057.7|6062.2|6059.2|6064.7|6061.7|6059.7|6056.7|60
1595837400000|2020-07-27 08:10:00|6061.7|6058.7|6069.7|6066.7|6070.2|6067.2|6061.7|6058.7|47
1595837700000|2020-07-27 08:15:00|6070.2|6067.2|6068.2|6065.2|6070.7|6067.7|6067.7|6064.7|25
1595838000000|2020-07-27 08:20:00|6067.7|6064.7|6063.7|6060.7|6068.7|6065.7|6060.7|6057.7|42
1595838300000|2020-07-27 08:25:00|6064.2|6061.2|6063.2|6060.2|6065.7|6062.7|6061.7|6058.7|17
1595838600000|2020-07-27 08:30:00|6062.7|6059.7|6066.7|6063.7|6067.7|6064.7|6062.2|6059.2|21
1595838900000|2020-07-27 08:35:00|6067.2|6064.2|6066.2|6063.2|6068.7|6065.7|6064.2|6061.2|29
1595839200000|2020-07-27 08:40:00|6065.7|6062.7|6065.7|6062.7|6068.7|6065.7|6064.7|6061.7|26
1595839500000|2020-07-27 08:45:00|6065.2|6062.2|6059.2|6056.2|6066.7|6063.7|6058.7|6055.7|41
1595839800000|2020-07-27 08:50:00|6058.7|6055.7|6063.7|6060.7|6064.7|6061.7|6058.7|6055.7|23
1595840100000|2020-07-27 08:55:00|6063.2|6060.2|6060.2|6057.2|6064.7|6061.7|6058.7|6055.7|36
1595840400000|2020-07-27 09:00:00|6060.7|6057.7|6060.7|6057.7|6063.7|6060.7|6058.7|6055.7|45
1595840700000|2020-07-27 09:05:00|6060.2|6057.2|6060.2|6057.2|6062.7|6059.7|6059.7|6056.7|14
1595841000000|2020-07-27 09:10:00|6060.7|6057.7|6060.7|6057.7|6062.7|6059.7|6059.7|6056.7|6
1595841300000|2020-07-27 09:15:00|6061.2|6058.2|6068.7|6065.7|6068.7|6065.7|6061.2|6058.2|32
1595841600000|2020-07-27 09:20:00|6069.2|6066.2|6067.7|6064.7|6072.7|6069.7|6067.7|6064.7|40
1595841900000|2020-07-27 09:25:00|6067.2|6064.2|6072.7|6069.7|6072.7|6069.7|6067.2|6064.2|16
1595842200000|2020-07-27 09:30:00|6073.2|6070.2|6072.7|6069.7|6075.2|6072.2|6070.7|6067.7|19
1595842500000|2020-07-27 09:35:00|6072.2|6069.2|6072.2|6069.2|6073.7|6070.7|6071.2|6068.2|17
1595842800000|2020-07-27 09:40:00|6071.7|6068.7|6069.7|6066.7|6073.7|6070.7|6069.7|6066.7|12
1595843100000|2020-07-27 09:45:00|6070.2|6067.2|6066.7|6063.7|6070.7|6067.7|6066.7|6063.7|18
1595843400000|2020-07-27 09:50:00|6065.7|6062.7|6067.2|6064.2|6067.2|6064.2|6063.7|6060.7|38
1595843700000|2020-07-27 09:55:00|6066.7|6063.7|6068.2|6065.2|6069.7|6066.7|6066.7|6063.7|6
1595844000000|2020-07-27 10:00:00|6068.7|6065.7|6068.2|6065.2|6069.7|6066.7|6065.7|6062.7|15
1595844300000|2020-07-27 10:05:00|6068.7|6065.7|6067.2|6064.2|6068.7|6065.7|6064.7|6061.7|10
1595844600000|2020-07-27 10:10:00|6066.7|6063.7|6065.7|6062.7|6066.7|6063.7|6064.7|6061.7|15
1595844900000|2020-07-27 10:15:00|6066.2|6063.2|6069.7|6066.7|6069.7|6066.7|6065.7|6062.7|9
1595845200000|2020-07-27 10:20:00|6069.2|6066.2|6070.7|6067.7|6072.2|6069.2|6068.7|6065.7|25
1595845500000|2020-07-27 10:25:00|6071.2|6068.2|6073.2|6070.2|6073.2|6070.2|6068.7|6065.7|20
1595845800000|2020-07-27 10:30:00|6072.7|6069.7|6072.2|6069.2|6074.7|6071.7|6070.7|6067.7|50
1595846100000|2020-07-27 10:35:00|6072.7|6069.7|6072.7|6069.7|6073.7|6070.7|6071.2|6068.2|15
1595846400000|2020-07-27 10:40:00|6072.2|6069.2|6069.7|6066.7|6072.7|6069.7|6067.7|6064.7|19
1595846700000|2020-07-27 10:45:00|6070.2|6067.2|6069.7|6066.7|6071.7|6068.7|6067.7|6064.7|24
1595847000000|2020-07-27 10:50:00|6069.2|6066.2|6071.2|6068.2|6071.7|6068.7|6067.7|6064.7|18
1595847300000|2020-07-27 10:55:00|6070.7|6067.7|6071.2|6068.2|6071.7|6068.7|6068.7|6065.7|39
1595847600000|2020-07-27 11:00:00|6068.7|6065.7|6064.7|6061.7|6071.7|6068.7|6063.7|6060.7|64
1595847900000|2020-07-27 11:05:00|6063.7|6060.7|6065.2|6062.2|6066.7|6063.7|6063.7|6060.7|17
1595848200000|2020-07-27 11:10:00|6064.7|6061.7|6066.2|6063.2|6067.7|6064.7|6063.7|6060.7|27
1595848500000|2020-07-27 11:15:00|6066.7|6063.7|6066.2|6063.2|6067.7|6064.7|6065.7|6062.7|3
1595848800000|2020-07-27 11:20:00|6066.7|6063.7|6067.7|6064.7|6068.7|6065.7|6066.7|6063.7|73
1595849100000|2020-07-27 11:25:00|6068.2|6065.2|6067.7|6064.7|6069.2|6066.2|6067.7|6064.7|111
1595849400000|2020-07-27 11:30:00|6068.2|6065.2|6072.7|6069.7|6073.2|6070.2|6067.7|6064.7|74
1595849700000|2020-07-27 11:35:00|6072.2|6069.2|6069.7|6066.7|6072.7|6069.7|6069.7|6066.7|31
1595850000000|2020-07-27 11:40:00|6070.2|6067.2|6072.7|6069.7|6072.7|6069.7|6069.7|6066.7|111
1595850300000|2020-07-27 11:45:00|6072.2|6069.2|6073.7|6070.7|6074.7|6071.7|6071.7|6068.7|46
1595850600000|2020-07-27 11:50:00|6074.2|6071.2|6075.2|6072.2|6076.7|6073.7|6074.2|6071.2|25
1595850900000|2020-07-27 11:55:00|6075.7|6072.7|6076.7|6073.7|6076.7|6073.7|6073.7|6070.7|70
1595851200000|2020-07-27 12:00:00|6076.2|6073.2|6074.7|6071.7|6076.7|6073.7|6074.7|6071.7|108
1595851500000|2020-07-27 12:05:00|6074.2|6071.2|6074.7|6071.7|6074.7|6071.7|6071.7|6068.7|83
1595851800000|2020-07-27 12:10:00|6075.2|6072.2|6074.7|6071.7|6076.7|6073.7|6073.7|6070.7|38
1595852100000|2020-07-27 12:15:00|6074.2|6071.2|6075.7|6072.7|6077.7|6074.7|6073.7|6070.7|31
1595852400000|2020-07-27 12:20:00|6076.2|6073.2|6073.7|6070.7|6076.7|6073.7|6072.7|6069.7|29
1595852700000|2020-07-27 12:25:00|6073.2|6070.2|6073.7|6070.7|6074.7|6071.7|6072.7|6069.7|27
1595853000000|2020-07-27 12:30:00|6073.2|6070.2|6063.7|6060.7|6073.7|6070.7|6063.7|6060.7|85
1595853300000|2020-07-27 12:35:00|6064.2|6061.2|6064.2|6061.2|6065.7|6062.7|6063.2|6060.2|18
1595853600000|2020-07-27 12:40:00|6064.7|6061.7|6067.7|6064.7|6067.7|6064.7|6064.7|6061.7|54
1595853900000|2020-07-27 12:45:00|6067.2|6064.2|6069.2|6066.2|6069.7|6066.7|6065.2|6062.2|28
1595854200000|2020-07-27 12:50:00|6068.7|6065.7|6070.2|6067.2|6070.7|6067.7|6064.7|6061.7|19
1595854500000|2020-07-27 12:55:00|6069.7|6066.7|6070.7|6067.7|6071.2|6068.2|6068.2|6065.2|6
1595854800000|2020-07-27 13:00:00|6071.2|6068.2|6070.2|6067.2|6071.2|6068.2|6068.7|6065.7|12
1595855100000|2020-07-27 13:05:00|6070.7|6067.7|6068.7|6065.7|6070.7|6067.7|6068.2|6065.2|11
1595855400000|2020-07-27 13:10:00|6068.2|6065.2|6068.2|6065.2|6069.7|6066.7|6067.2|6064.2|15
1595855700000|2020-07-27 13:15:00|6067.7|6064.7|6068.2|6065.2|6069.7|6066.7|6067.7|6064.7|7
1595856000000|2020-07-27 13:20:00|6067.7|6064.7|6068.7|6065.7|6069.7|6066.7|6065.2|6062.2|76
1595856300000|2020-07-27 13:25:00|6069.2|6066.2|6069.2|6066.2|6072.2|6069.2|6067.7|6064.7|33
1595856600000|2020-07-27 13:30:00|6068.7|6065.7|6059.2|6056.2|6068.7|6065.7|6058.7|6055.7|105
1595856900000|2020-07-27 13:35:00|6059.7|6056.7|6062.2|6059.2|6064.7|6061.7|6059.7|6056.7|106
1595857200000|2020-07-27 13:40:00|6061.7|6058.7|6065.7|6062.7|6068.2|6065.2|6060.7|6057.7|69
1595857500000|2020-07-27 13:45:00|6066.2|6063.2|6072.7|6069.7|6072.7|6069.7|6065.7|6062.7|71
1595857800000|2020-07-27 13:50:00|6072.2|6069.2|6075.2|6072.2|6076.7|6073.7|6070.7|6067.7|87
1595858100000|2020-07-27 13:55:00|6074.7|6071.7|6070.7|6067.7|6077.7|6074.7|6070.7|6067.7|61
1595858400000|2020-07-27 14:00:00|6071.2|6068.2|6074.2|6071.2|6074.7|6071.7|6068.2|6065.2|73
1595858700000|2020-07-27 14:05:00|6073.7|6070.7|6072.7|6069.7|6075.7|6072.7|6071.7|6068.7|36
1595859000000|2020-07-27 14:10:00|6073.2|6070.2|6071.2|6068.2|6077.2|6074.2|6069.7|6066.7|72
1595859300000|2020-07-27 14:15:00|6071.7|6068.7|6077.2|6074.2|6078.7|6075.7|6070.2|6067.2|80
1595859600000|2020-07-27 14:20:00|6076.7|6073.7|6077.2|6074.2|6081.7|6078.7|6074.7|6071.7|95
1595859900000|2020-07-27 14:25:00|6077.7|6074.7|6078.7|6075.7|6079.7|6076.7|6076.7|6073.7|33
1595860200000|2020-07-27 14:30:00|6079.2|6076.2|6077.7|6074.7|6081.7|6078.7|6077.7|6074.7|51
1595860500000|2020-07-27 14:35:00|6077.2|6074.2|6083.2|6080.2|6083.2|6080.2|6076.2|6073.2|22
1595860800000|2020-07-27 14:40:00|6083.7|6080.7|6083.2|6080.2|6084.2|6081.2|6081.7|6078.7|52
1595861100000|2020-07-27 14:45:00|6082.7|6079.7|6083.2|6080.2|6085.2|6082.2|6081.7|6078.7|38
1595861400000|2020-07-27 14:50:00|6083.7|6080.7|6083.7|6080.7|6084.2|6081.2|6081.7|6078.7|7
1595861700000|2020-07-27 14:55:00|6083.2|6080.2|6078.7|6075.7|6083.7|6080.7|6078.7|6075.7|15
1595862000000|2020-07-27 15:00:00|6077.7|6074.7|6080.2|6077.2|6080.2|6077.2|6076.7|6073.7|35
1595862300000|2020-07-27 15:05:00|6079.7|6076.7|6076.7|6073.7|6081.7|6078.7|6076.2|6073.2|33
1595862600000|2020-07-27 15:10:00|6077.2|6074.2|6075.2|6072.2|6077.7|6074.7|6074.7|6071.7|46
1595862900000|2020-07-27 15:15:00|6074.7|6071.7|6078.7|6075.7|6078.7|6075.7|6074.7|6071.7|26
1595863200000|2020-07-27 15:20:00|6078.2|6075.2|6073.7|6070.7|6079.7|6076.7|6073.7|6070.7|30
1595863500000|2020-07-27 15:25:00|6074.2|6071.2|6073.7|6070.7|6077.7|6074.7|6070.7|6067.7|48
1595863800000|2020-07-27 15:30:00|6074.2|6071.2|6073.7|6070.7|6076.2|6073.2|6071.7|6068.7|44
1595864100000|2020-07-27 15:35:00|6073.2|6070.2|6066.7|6063.7|6073.2|6070.2|6064.2|6061.2|159
1595864400000|2020-07-27 15:40:00|6066.2|6063.2|6066.7|6063.7|6068.7|6065.7|6064.7|6061.7|71
1595864700000|2020-07-27 15:45:00|6067.2|6064.2|6069.7|6066.7|6069.7|6066.7|6065.2|6062.2|63
1595865000000|2020-07-27 15:50:00|6070.2|6067.2|6071.7|6068.7|6071.7|6068.7|6068.7|6065.7|31
1595865300000|2020-07-27 15:55:00|6071.2|6068.2|6068.7|6065.7|6071.7|6068.7|6067.7|6064.7|22
1595865600000|2020-07-27 16:00:00|6068.2|6065.2|6069.2|6066.2|6070.7|6067.7|6067.7|6064.7|27
1595865900000|2020-07-27 16:05:00|6069.7|6066.7|6067.7|6064.7|6069.7|6066.7|6066.7|6063.7|56
1595866200000|2020-07-27 16:10:00|6068.2|6065.2|6065.7|6062.7|6068.7|6065.7|6065.7|6062.7|72
1595866500000|2020-07-27 16:15:00|6065.2|6062.2|6064.7|6061.7|6066.2|6063.2|6064.2|6061.2|78
1595866800000|2020-07-27 16:20:00|6065.2|6062.2|6066.7|6063.7|6068.7|6065.7|6064.7|6061.7|9
1595867100000|2020-07-27 16:25:00|6066.2|6063.2|6069.2|6066.2|6069.7|6066.7|6065.7|6062.7|15
1595867400000|2020-07-27 16:30:00|6068.7|6065.7|6071.7|6068.7|6073.2|6070.2|6068.7|6065.7|33
1595867700000|2020-07-27 16:35:00|6072.2|6069.2|6072.7|6069.7|6074.2|6071.2|6071.2|6068.2|32
1595868000000|2020-07-27 16:40:00|6073.2|6070.2|6074.2|6071.2|6074.7|6071.7|6072.7|6069.7|7
1595868300000|2020-07-27 16:45:00|6074.7|6071.7|6077.7|6074.7|6077.7|6074.7|6074.7|6071.7|60
1595868600000|2020-07-27 16:50:00|6078.2|6075.2|6078.7|6075.7|6079.7|6076.7|6077.7|6074.7|14
1595868900000|2020-07-27 16:55:00|6079.2|6076.2|6079.7|6076.7|6080.7|6077.7|6078.7|6075.7|22
1595869200000|2020-07-27 17:00:00|6079.2|6076.2|6080.2|6077.2|6080.7|6077.7|6078.7|6075.7|7
1595869500000|2020-07-27 17:05:00|6079.7|6076.7|6078.2|6075.2|6081.2|6078.2|6077.7|6074.7|8
1595869800000|2020-07-27 17:10:00|6078.7|6075.7|6081.7|6078.7|6081.7|6078.7|6078.2|6075.2|9
1595870100000|2020-07-27 17:15:00|6081.2|6078.2|6080.7|6077.7|6081.2|6078.2|6079.2|6076.2|11
1595870400000|2020-07-27 17:20:00|6080.2|6077.2|6081.7|6078.7|6081.7|6078.7|6080.2|6077.2|11
1595870700000|2020-07-27 17:25:00|6082.2|6079.2|6082.2|6079.2|6083.2|6080.2|6081.7|6078.7|37
1595871000000|2020-07-27 17:30:00|6081.7|6078.7|6082.7|6079.7|6082.7|6079.7|6081.7|6078.7|10
1595871300000|2020-07-27 17:35:00|6082.2|6079.2|6084.2|6081.2|6084.7|6081.7|6080.7|6077.7|10
1595871600000|2020-07-27 17:40:00|6083.7|6080.7|6082.7|6079.7|6084.2|6081.2|6080.2|6077.2|18
1595871900000|2020-07-27 17:45:00|6082.2|6079.2|6081.7|6078.7|6082.7|6079.7|6081.7|6078.7|4
1595872200000|2020-07-27 17:50:00|6082.2|6079.2|6081.7|6078.7|6082.2|6079.2|6080.7|6077.7|0
1595872500000|2020-07-27 17:55:00|6081.2|6078.2|6081.7|6078.7|6081.7|6078.7|6080.7|6077.7|4
1595872800000|2020-07-27 18:00:00|6082.2|6079.2|6082.2|6079.2|6083.2|6080.2|6079.7|6076.7|14
1595873100000|2020-07-27 18:05:00|6082.7|6079.7|6084.7|6081.7|6085.2|6082.2|6082.2|6079.2|6
1595873400000|2020-07-27 18:10:00|6084.2|6081.2|6081.7|6078.7|6084.2|6081.2|6080.7|6077.7|4
1595873700000|2020-07-27 18:15:00|6082.2|6079.2|6079.7|6076.7|6082.2|6079.2|6078.2|6075.2|7
1595874000000|2020-07-27 18:20:00|6080.2|6077.2|6083.7|6080.7|6084.2|6081.2|6079.7|6076.7|2
1595874300000|2020-07-27 18:25:00|6083.2|6080.2|6082.2|6079.2|6083.7|6080.7|6080.7|6077.7|6
1595874600000|2020-07-27 18:30:00|6082.7|6079.7|6082.2|6079.2|6082.7|6079.7|6081.2|6078.2|4
1595874900000|2020-07-27 18:35:00|6081.7|6078.7|6081.7|6078.7|6082.7|6079.7|6081.7|6078.7|11
1595875200000|2020-07-27 18:40:00|6081.2|6078.2|6081.2|6078.2|6081.7|6078.7|6079.7|6076.7|11
1595875500000|2020-07-27 18:45:00|6080.7|6077.7|6078.7|6075.7|6080.7|6077.7|6076.7|6073.7|31
1595875800000|2020-07-27 18:50:00|6079.2|6076.2|6078.7|6075.7|6081.7|6078.7|6077.2|6074.2|10
1595876100000|2020-07-27 18:55:00|6078.2|6075.2|6078.2|6075.2|6078.7|6075.7|6074.7|6071.7|7
1595876400000|2020-07-27 19:00:00|6077.7|6074.7|6083.2|6080.2|6084.7|6081.7|6077.7|6074.7|12
1595876700000|2020-07-27 19:05:00|6083.7|6080.7|6084.7|6081.7|6084.7|6081.7|6081.7|6078.7|11
1595877000000|2020-07-27 19:10:00|6084.2|6081.2|6084.7|6081.7|6085.7|6082.7|6083.7|6080.7|13
1595877300000|2020-07-27 19:15:00|6085.2|6082.2|6085.2|6082.2|6086.2|6083.2|6083.2|6080.2|20
1595877600000|2020-07-27 19:20:00|6085.7|6082.7|6089.7|6086.7|6089.7|6086.7|6085.2|6082.2|42
1595877900000|2020-07-27 19:25:00|6090.7|6087.7|6090.7|6087.7|6091.7|6088.7|6090.7|6087.7|22
1595878200000|2020-07-27 19:30:00|6091.2|6088.2|6091.2|6088.2|6094.2|6091.2|6090.7|6087.7|37
1595878500000|2020-07-27 19:35:00|6090.7|6087.7|6090.7|6087.7|6093.2|6090.2|6089.7|6086.7|43
1595878800000|2020-07-27 19:40:00|6091.2|6088.2|6093.2|6090.2|6093.7|6090.7|6090.7|6087.7|34
1595879100000|2020-07-27 19:45:00|6092.7|6089.7|6096.7|6093.7|6096.7|6093.7|6091.2|6088.2|59
1595879400000|2020-07-27 19:50:00|6096.2|6093.2|6092.7|6089.7|6096.2|6093.2|6087.7|6084.7|103
1595879700000|2020-07-27 19:55:00|6092.2|6089.2|6089.2|6086.2|6092.7|6089.7|6083.7|6080.7|186
1595880000000|2020-07-27 20:00:00|6088.7|6085.7|6088.7|6085.7|6090.2|6087.2|6087.7|6084.7|37
1595880300000|2020-07-27 20:05:00|6089.2|6086.2|6091.2|6088.2|6091.7|6088.7|6089.2|6086.2|48
1595880600000|2020-07-27 20:10:00|6090.7|6087.7|6089.2|6086.2|6091.2|6088.2|6087.7|6084.7|92
1595880900000|2020-07-27 20:15:00|6089.7|6086.7|6091.7|6088.7|6091.7|6088.7|6089.2|6086.2|10
1595881200000|2020-07-27 20:20:00|6091.2|6088.2|6090.7|6087.7|6091.7|6088.7|6090.7|6087.7|13
1595881500000|2020-07-27 20:25:00|6091.2|6088.2|6090.7|6087.7|6091.7|6088.7|6090.7|6087.7|20
1595881800000|2020-07-27 20:30:00|6091.2|6088.2|6090.7|6087.7|6091.7|6088.7|6090.7|6087.7|27
1595882100000|2020-07-27 20:35:00|6091.2|6088.2|6090.7|6087.7|6091.2|6088.2|6089.7|6086.7|73
1595882400000|2020-07-27 20:40:00|||||||||9
1595882700000|2020-07-27 20:45:00|6090.2|6087.2|6089.7|6086.7|6090.7|6087.7|6088.7|6085.7|54
1595883000000|2020-07-27 20:50:00|6089.2|6086.2|6089.7|6086.7|6090.7|6087.7|6088.7|6085.7|9
1595883300000|2020-07-27 20:55:00|6090.2|6087.2|6089.2|6086.2|6090.2|6087.2|6088.7|6085.7|14
1595883600000|2020-07-27 21:00:00|6089.1|6085.1|6088.6|6084.6|6089.1|6085.1|6088.4|6084.4|0
1595883900000|2020-07-27 21:05:00|6089.1|6085.1|6088.6|6084.6|6089.1|6085.1|6088.5|6084.5|0
1595884200000|2020-07-27 21:10:00|6088.4|6084.4|6088.7|6084.7|6088.8|6084.8|6088.4|6084.4|0
1595884500000|2020-07-27 21:15:00|6088.8|6084.8|6087.6|6083.6|6089.6|6085.6|6087.6|6083.6|0
1595884800000|2020-07-27 21:20:00|6087.7|6083.7|6088.6|6084.6|6088.6|6084.6|6087.3|6083.3|0
1595885100000|2020-07-27 21:25:00|6088.3|6084.3|6088.5|6084.5|6088.5|6084.5|6088.2|6084.2|0
1595885400000|2020-07-27 21:30:00|6088.4|6084.4|6088.3|6084.3|6088.4|6084.4|6088.3|6084.3|0
1595885700000|2020-07-27 21:35:00|6088.2|6084.2|6088.8|6084.8|6088.8|6084.8|6086.8|6082.8|0
1595886000000|2020-07-27 21:40:00|6088.5|6084.5|6088.2|6084.2|6088.5|6084.5|6088.2|6084.2|0
1595886300000|2020-07-27 21:45:00|6088.1|6084.1|6088.3|6084.3|6088.6|6084.6|6088.1|6084.1|0
1595886600000|2020-07-27 21:50:00|6088.2|6084.2|6088.5|6084.5|6088.5|6084.5|6088.2|6084.2|0
1595886900000|2020-07-27 21:55:00|6088.7|6084.7|6089.4|6085.4|6089.7|6085.7|6088.4|6084.4|0
1595887200000|2020-07-27 22:00:00|6089|6085|6092.8|6088.8|6093.5|6089.5|6089|6085|0
1595887500000|2020-07-27 22:05:00|6093.3|6089.3|6092|6088|6093.5|6089.5|6091|6087|0
1595887800000|2020-07-27 22:10:00|6091.9|6087.9|6090.1|6086.1|6091.9|6087.9|6089.7|6085.7|0
1595888100000|2020-07-27 22:15:00|6089.7|6085.7|6089.6|6085.6|6090.9|6086.9|6089.6|6085.6|0
1595888400000|2020-07-27 22:20:00|6089.3|6085.3|6090.5|6086.5|6090.5|6086.5|6088.7|6084.7|0
1595888700000|2020-07-27 22:25:00|6090.9|6086.9|6090.9|6086.9|6091.3|6087.3|6090.5|6086.5|0
1595889000000|2020-07-27 22:30:00|6091.1|6087.1|6090|6086|6091.8|6087.8|6090|6086|0
1595889300000|2020-07-27 22:35:00|6090.1|6086.1|6089.8|6085.8|6090.9|6086.9|6089.3|6085.3|0
1595889600000|2020-07-27 22:40:00|6089.3|6085.3|6089.8|6085.8|6090.2|6086.2|6088.9|6084.9|0
1595889900000|2020-07-27 22:45:00|6090.2|6086.2|6091.8|6087.8|6092.2|6088.2|6090.2|6086.2|0
1595890200000|2020-07-27 22:50:00|6092.2|6088.2|6092.2|6088.2|6092.3|6088.3|6091.4|6087.4|0
1595890500000|2020-07-27 22:55:00|6091.4|6087.4|6088.8|6084.8|6091.8|6087.8|6087.1|6083.1|0
1595890800000|2020-07-27 23:00:00|6089.2|6085.2|6091|6087|6092.6|6088.6|6088.8|6084.8|0
1595891100000|2020-07-27 23:05:00|6090.6|6086.6|6089.7|6085.7|6091.2|6087.2|6089.7|6085.7|0
1595891400000|2020-07-27 23:10:00|6089.1|6085.1|6088.8|6084.8|6089.7|6085.7|6088|6084|0
1595891700000|2020-07-27 23:15:00|6088.6|6084.6|6087.2|6083.2|6089|6085|6087.2|6083.2|0
1595892000000|2020-07-27 23:20:00|6087.4|6083.4|6087.6|6083.6|6088.1|6084.1|6085.5|6081.5|0
1595892300000|2020-07-27 23:25:00|6087.2|6083.2|6085.2|6081.2|6088.3|6084.3|6084.2|6080.2|0
1595892600000|2020-07-27 23:30:00|6084.7|6080.7|6088.1|6084.1|6088.1|6084.1|6084.7|6080.7|0
1595892900000|2020-07-27 23:35:00|6088|6084|6089|6085|6090.2|6086.2|6088|6084|0
1595893200000|2020-07-27 23:40:00|6089.2|6085.2|6087.3|6083.3|6089.8|6085.8|6086.7|6082.7|0
1595893500000|2020-07-27 23:45:00|6087.7|6083.7|6089.2|6085.2|6089.2|6085.2|6087.3|6083.3|0
1595893800000|2020-07-27 23:50:00|6089.4|6085.4|6095.2|6093.2|6095.2|6093.2|6085.2|6083.2|402
1595894100000|2020-07-27 23:55:00|6096.2|6094.2|6091.7|6089.7|6099.2|6097.2|6091.2|6089.2|193
1595894400000|2020-07-28 00:00:00|6092.2|6090.2|6105.7|6104.7|6107.7|6106.7|6090.2|6089.2|689
1595894700000|2020-07-28 00:05:00|6105.2|6104.2|6108.7|6107.7|6112.7|6111.7|6104.7|6103.7|507
1595895000000|2020-07-28 00:10:00|6108.2|6107.2|6110.7|6109.7|6113.2|6112.2|6107.2|6106.2|646
1595895300000|2020-07-28 00:15:00|6110.2|6109.2|6109.2|6108.2|6117.7|6116.7|6108.7|6107.7|516
1595895600000|2020-07-28 00:20:00|6109.7|6108.7|6117.2|6116.2|6117.7|6116.7|6105.7|6104.7|322
1595895900000|2020-07-28 00:25:00|6117.7|6116.7|6117.7|6116.7|6119.7|6118.7|6113.7|6112.7|290
1595896200000|2020-07-28 00:30:00|6118.7|6117.7|6111.2|6110.2|6122.7|6121.7|6111.2|6110.2|261
1595896500000|2020-07-28 00:35:00|6110.7|6109.7|6111.7|6110.7|6113.7|6112.7|6108.7|6107.7|249
1595896800000|2020-07-28 00:40:00|6112.7|6111.7|6116.7|6115.7|6117.7|6116.7|6112.2|6111.2|134
1595897100000|2020-07-28 00:45:00|6117.2|6116.2|6116.7|6115.7|6120.7|6119.7|6114.7|6113.7|174
1595897400000|2020-07-28 00:50:00|6117.7|6116.7|6119.7|6118.7|6120.7|6119.7|6115.7|6114.7|146
1595897700000|2020-07-28 00:55:00|6120.2|6119.2|6124.7|6123.7|6124.7|6123.7|6118.7|6117.7|224
1595898000000|2020-07-28 01:00:00|6125.2|6124.2|6122.7|6121.7|6130.2|6129.2|6122.7|6121.7|340
1595898300000|2020-07-28 01:05:00|6123.7|6122.7|6125.2|6124.2|6125.7|6124.7|6121.2|6120.2|192
1595898600000|2020-07-28 01:10:00|6125.7|6124.7|6129.7|6128.7|6130.7|6129.7|6122.7|6121.7|169
1595898900000|2020-07-28 01:15:00|6130.2|6129.2|6130.7|6129.7|6131.7|6130.7|6125.7|6124.7|261
1595899200000|2020-07-28 01:20:00|6131.7|6130.7|6132.2|6131.2|6132.7|6131.7|6127.7|6126.7|372
1595899500000|2020-07-28 01:25:00|6131.7|6130.7|6125.7|6124.7|6135.7|6134.7|6125.7|6124.7|382
1595899800000|2020-07-28 01:30:00|6126.2|6125.2|6122.7|6121.7|6128.7|6127.7|6118.7|6117.7|312
1595900100000|2020-07-28 01:35:00|6123.2|6122.2|6117.7|6116.7|6124.7|6123.7|6116.7|6115.7|286
1595900400000|2020-07-28 01:40:00|6118.2|6117.2|6113.2|6112.2|6120.2|6119.2|6113.2|6112.2|221
1595900700000|2020-07-28 01:45:00|6112.7|6111.7|6112.7|6111.7|6115.7|6114.7|6111.7|6110.7|231
1595901000000|2020-07-28 01:50:00|6113.2|6112.2|6107.7|6106.7|6113.2|6112.2|6105.7|6104.7|330
1595901300000|2020-07-28 01:55:00|6108.2|6107.2|6109.7|6108.7|6110.7|6109.7|6103.7|6102.7|318
1595901600000|2020-07-28 02:00:00|6110.2|6109.2|6103.2|6102.2|6111.2|6110.2|6102.7|6101.7|286
1595901900000|2020-07-28 02:05:00|6102.7|6101.7|6101.7|6100.7|6105.7|6104.7|6101.7|6100.7|258
1595902200000|2020-07-28 02:10:00|6101.2|6100.2|6104.7|6103.7|6107.7|6106.7|6101.2|6100.2|289
1595902500000|2020-07-28 02:15:00|6105.2|6104.2|6108.7|6107.7|6109.2|6108.2|6104.7|6103.7|188
1595902800000|2020-07-28 02:20:00|6108.2|6107.2|6096.2|6095.2|6108.2|6107.2|6095.7|6094.7|406
1595903100000|2020-07-28 02:25:00|6096.7|6095.7|6093.7|6092.7|6096.7|6095.7|6091.7|6090.7|223
1595903400000|2020-07-28 02:30:00|6094.7|6093.7|6097.7|6096.7|6101.7|6100.7|6092.7|6091.7|250
1595903700000|2020-07-28 02:35:00|6098.2|6097.2|6092.7|6091.7|6098.7|6097.7|6092.7|6091.7|157
1595904000000|2020-07-28 02:40:00|6093.2|6092.2|6090.7|6089.7|6093.7|6092.7|6086.7|6085.7|330
1595904300000|2020-07-28 02:45:00|6089.7|6088.7|6090.7|6089.7|6091.7|6090.7|6086.7|6085.7|215
1595904600000|2020-07-28 02:50:00|6091.2|6090.2|6088.7|6087.7|6091.7|6090.7|6086.7|6085.7|238
1595904900000|2020-07-28 02:55:00|6088.2|6087.2|6088.7|6087.7|6089.7|6088.7|6086.7|6085.7|192
1595905200000|2020-07-28 03:00:00|6089.2|6088.2|6087.2|6086.2|6090.2|6089.2|6086.7|6085.7|217
1595905500000|2020-07-28 03:05:00|6086.7|6085.7|6089.7|6088.7|6089.7|6088.7|6086.7|6085.7|281
1595905800000|2020-07-28 03:10:00|6089.2|6088.2|6080.7|6079.7|6089.7|6088.7|6079.7|6078.7|494
1595906100000|2020-07-28 03:15:00|6078.7|6077.7|6080.7|6079.7|6080.7|6079.7|6075.7|6074.7|374
1595906400000|2020-07-28 03:20:00|6081.2|6080.2|6075.7|6074.7|6082.2|6081.2|6074.7|6073.7|258
1595906700000|2020-07-28 03:25:00|6076.2|6075.2|6081.2|6080.2|6081.7|6080.7|6074.7|6073.7|176
1595907000000|2020-07-28 03:30:00|6080.7|6079.7|6081.2|6080.2|6082.2|6081.2|6077.7|6076.7|209
1595907300000|2020-07-28 03:35:00|6080.7|6079.7|6080.7|6079.7|6084.7|6083.7|6080.2|6079.2|192
1595907600000|2020-07-28 03:40:00|6080.2|6079.2|6070.7|6069.7|6081.2|6080.2|6070.7|6069.7|257
1595907900000|2020-07-28 03:45:00|6071.2|6070.2|6074.7|6073.7|6075.7|6074.7|6069.7|6068.7|199
1595908200000|2020-07-28 03:50:00|6074.2|6073.2|6069.7|6068.7|6077.2|6076.2|6069.7|6068.7|249
1595908500000|2020-07-28 03:55:00|6069.2|6068.2|6071.7|6070.7|6072.7|6071.7|6066.7|6065.7|246
1595908800000|2020-07-28 04:00:00|6071.2|6070.2|6069.7|6068.7|6073.7|6072.7|6068.2|6067.2|134
1595909100000|2020-07-28 04:05:00|6069.2|6068.2|6066.7|6065.7|6071.7|6070.7|6066.7|6065.7|102
1595909400000|2020-07-28 04:10:00|6066.2|6065.2|6062.7|6061.7|6066.7|6065.7|6060.7|6059.7|238
1595909700000|2020-07-28 04:15:00|6062.2|6061.2|6053.7|6052.7|6063.7|6062.7|6052.7|6051.7|365
1595910000000|2020-07-28 04:20:00|6054.2|6053.2|6058.2|6057.2|6060.7|6059.7|6052.7|6051.7|323
1595910300000|2020-07-28 04:25:00|6058.7|6057.7|6061.2|6060.2|6061.2|6060.2|6057.7|6056.7|120
1595910600000|2020-07-28 04:30:00|6060.7|6059.7|6065.7|6064.7|6067.7|6066.7|6060.7|6059.7|321
1595910900000|2020-07-28 04:35:00|6065.2|6064.2|6067.7|6066.7|6067.7|6066.7|6062.7|6061.7|156
1595911200000|2020-07-28 04:40:00|6067.2|6066.2|6061.7|6060.7|6067.2|6066.2|6060.7|6059.7|218
1595911500000|2020-07-28 04:45:00|6062.7|6061.7|6068.7|6067.7|6068.7|6067.7|6062.2|6061.2|178
1595911800000|2020-07-28 04:50:00|6068.2|6067.2|6069.7|6068.7|6071.7|6070.7|6067.7|6066.7|169
1595912100000|2020-07-28 04:55:00|6070.2|6069.2|6064.7|6063.7|6070.7|6069.7|6064.7|6063.7|91
1595912400000|2020-07-28 05:00:00|6065.2|6064.2|6057.7|6056.7|6065.2|6064.2|6056.2|6055.2|322
1595912700000|2020-07-28 05:05:00|6057.2|6056.2|6053.7|6052.7|6058.7|6057.7|6051.7|6050.7|235
1595913000000|2020-07-28 05:10:00|6054.2|6053.2|6055.7|6054.7|6059.7|6058.7|6054.2|6053.2|232
1595913300000|2020-07-28 05:15:00|6054.7|6053.7|6054.2|6053.2|6060.7|6059.7|6053.7|6052.7|251
1595913600000|2020-07-28 05:20:00|6053.7|6052.7|6051.7|6050.7|6053.7|6052.7|6047.2|6046.2|296
1595913900000|2020-07-28 05:25:00|6051.2|6050.2|6050.2|6049.2|6053.7|6052.7|6047.7|6046.7|369
1595914200000|2020-07-28 05:30:00|6049.7|6048.7|6050.7|6049.7|6053.7|6052.7|6048.2|6047.2|196
1595914500000|2020-07-28 05:35:00|6049.7|6048.7|6054.7|6053.7|6055.7|6054.7|6049.7|6048.7|206
1595914800000|2020-07-28 05:40:00|6055.2|6054.2|6054.2|6053.2|6056.7|6055.7|6051.7|6050.7|186
1595915100000|2020-07-28 05:45:00|6053.7|6052.7|6044.7|6043.7|6053.7|6052.7|6044.7|6043.7|532
1595915400000|2020-07-28 05:50:00|6044.2|6043.2|6044.7|6043.7|6047.7|6046.7|6041.7|6040.7|571
1595915700000|2020-07-28 05:55:00|6044.2|6043.2|6047.7|6046.7|6048.7|6047.7|6038.7|6037.7|641
1595916000000|2020-07-28 06:00:00|6048.2|6046.2|6050.2|6048.2|6052.7|6050.7|6042.7|6040.7|683
1595916300000|2020-07-28 06:05:00|6049.7|6047.7|6039.2|6037.2|6051.2|6049.2|6038.2|6036.2|1110
1595916600000|2020-07-28 06:10:00|6038.7|6036.7|6043.2|6041.2|6046.2|6044.2|6038.2|6036.2|959
1595916900000|2020-07-28 06:15:00|6042.7|6040.7|6042.2|6040.2|6046.2|6044.2|6040.2|6038.2|571
1595917200000|2020-07-28 06:20:00|6041.7|6039.7|6044.2|6042.2|6045.7|6043.7|6041.7|6039.7|693
1595917500000|2020-07-28 06:25:00|6043.7|6041.7|6039.7|6037.7|6043.7|6041.7|6039.2|6037.2|494
1595917800000|2020-07-28 06:30:00|6040.6|6036.6|6043.3|6039.3|6044.4|6040.4|6040.6|6036.6|0
1595918100000|2020-07-28 06:35:00|6044|6040|6044.1|6040.1|6044.8|6040.8|6042.9|6038.9|0
1595918400000|2020-07-28 06:40:00|6043.9|6039.9|6047|6043|6047.2|6043.2|6043.9|6039.9|0
1595918700000|2020-07-28 06:45:00|6046.8|6042.8|6047.9|6043.9|6048.5|6044.5|6046.5|6042.5|0
1595919000000|2020-07-28 06:50:00|6048.3|6044.3|6046.1|6042.1|6048.3|6044.3|6045.7|6041.7|0
1595919300000|2020-07-28 06:55:00|6045.7|6041.7|6043|6039|6045.7|6041.7|6043|6039|0
1595919600000|2020-07-28 07:00:00|6042.6|6038.6|6042.2|6038.2|6044.6|6040.6|6041.8|6037.8|0
1595919900000|2020-07-28 07:05:00|6042.6|6038.6|6049.6|6045.6|6052.3|6048.3|6042.6|6038.6|0
1595920200000|2020-07-28 07:10:00|6045.7|6042.7|6055.2|6052.2|6060.7|6057.7|6045.7|6042.7|386
1595920500000|2020-07-28 07:15:00|6054.7|6051.7|6052.7|6049.7|6056.7|6053.7|6051.7|6048.7|74
1595920800000|2020-07-28 07:20:00|6052.2|6049.2|6049.2|6046.2|6053.7|6050.7|6047.7|6044.7|99
1595921100000|2020-07-28 07:25:00|6048.7|6045.7|6050.7|6047.7|6053.2|6050.2|6047.7|6044.7|54
1595921400000|2020-07-28 07:30:00|6051.2|6048.2|6048.7|6045.7|6051.7|6048.7|6044.7|6041.7|72
1595921700000|2020-07-28 07:35:00|6049.7|6046.7|6056.7|6053.7|6056.7|6053.7|6048.7|6045.7|118
1595922000000|2020-07-28 07:40:00|6057.2|6054.2|6061.7|6058.7|6063.7|6060.7|6056.7|6053.7|96
1595922300000|2020-07-28 07:45:00|6060.7|6057.7|6061.2|6058.2|6062.7|6059.7|6058.7|6055.7|92
1595922600000|2020-07-28 07:50:00|6060.7|6057.7|6055.7|6052.7|6062.2|6059.2|6055.7|6052.7|97
1595922900000|2020-07-28 07:55:00|6056.2|6053.2|6052.7|6049.7|6057.7|6054.7|6052.7|6049.7|56
1595923200000|2020-07-28 08:00:00|6052.2|6049.2|6057.7|6054.7|6057.7|6054.7|6051.7|6048.7|76
1595923500000|2020-07-28 08:05:00|6057.2|6054.2|6054.7|6051.7|6059.7|6056.7|6054.7|6051.7|69
1595923800000|2020-07-28 08:10:00|6055.2|6052.2|6058.2|6055.2|6058.7|6055.7|6055.2|6052.2|30
1595924100000|2020-07-28 08:15:00|6057.7|6054.7|6054.7|6051.7|6059.7|6056.7|6053.7|6050.7|50
1595924400000|2020-07-28 08:20:00|6054.2|6051.2|6053.2|6050.2|6054.7|6051.7|6051.2|6048.2|62
1595924700000|2020-07-28 08:25:00|6053.7|6050.7|6053.7|6050.7|6056.7|6053.7|6052.7|6049.7|60
1595925000000|2020-07-28 08:30:00|6053.2|6050.2|6058.7|6055.7|6058.7|6055.7|6051.7|6048.7|29
1595925300000|2020-07-28 08:35:00|6058.2|6055.2|6060.2|6057.2|6060.2|6057.2|6057.2|6054.2|18
1595925600000|2020-07-28 08:40:00|6059.7|6056.7|6057.2|6054.2|6060.2|6057.2|6056.7|6053.7|24
1595925900000|2020-07-28 08:45:00|6056.7|6053.7|6056.2|6053.2|6058.7|6055.7|6054.7|6051.7|50
1595926200000|2020-07-28 08:50:00|6056.7|6053.7|6052.7|6049.7|6057.2|6054.2|6052.7|6049.7|79
1595926500000|2020-07-28 08:55:00|6051.7|6048.7|6051.7|6048.7|6052.2|6049.2|6051.7|6048.7|48
1595926800000|2020-07-28 09:00:00|6051.2|6048.2|6052.7|6049.7|6054.7|6051.7|6050.7|6047.7|87
1595927100000|2020-07-28 09:05:00|6053.2|6050.2|6053.2|6050.2|6054.2|6051.2|6052.7|6049.7|25
1595927400000|2020-07-28 09:10:00|6053.7|6050.7|6052.2|6049.2|6055.7|6052.7|6051.7|6048.7|37
1595927700000|2020-07-28 09:15:00|6052.7|6049.7|6051.7|6048.7|6053.7|6050.7|6051.7|6048.7|29
1595928000000|2020-07-28 09:20:00|6050.7|6047.7|6044.7|6041.7|6050.7|6047.7|6043.7|6040.7|46
1595928300000|2020-07-28 09:25:00|6044.2|6041.2|6044.2|6041.2|6044.7|6041.7|6043.2|6040.2|24
1595928600000|2020-07-28 09:30:00|6043.7|6040.7|6044.7|6041.7|6045.7|6042.7|6041.7|6038.7|27
1595928900000|2020-07-28 09:35:00|6045.2|6042.2|6045.2|6042.2|6047.2|6044.2|6044.7|6041.7|19
1595929200000|2020-07-28 09:40:00|6044.7|6041.7|6043.7|6040.7|6045.7|6042.7|6042.7|6039.7|25
1595929500000|2020-07-28 09:45:00|6043.2|6040.2|6041.2|6038.2|6043.7|6040.7|6040.2|6037.2|29
1595929800000|2020-07-28 09:50:00|6040.7|6037.7|6032.7|6029.7|6041.7|6038.7|6029.7|6026.7|124
1595930100000|2020-07-28 09:55:00|6032.2|6029.2|6032.7|6029.7|6032.7|6029.7|6027.7|6024.7|37
1595930400000|2020-07-28 10:00:00|6032.2|6029.2|6028.2|6025.2|6032.2|6029.2|6027.7|6024.7|33
1595930700000|2020-07-28 10:05:00|6027.7|6024.7|6020.7|6017.7|6027.7|6024.7|6019.7|6016.7|126
1595931000000|2020-07-28 10:10:00|6020.2|6017.2|6020.7|6017.7|6021.7|6018.7|6016.7|6013.7|72
1595931300000|2020-07-28 10:15:00|6020.2|6017.2|6025.7|6022.7|6025.7|6022.7|6017.7|6014.7|37
1595931600000|2020-07-28 10:20:00|6025.2|6022.2|6029.2|6026.2|6031.2|6028.2|6024.2|6021.2|32
1595931900000|2020-07-28 10:25:00|6028.7|6025.7|6027.7|6024.7|6029.7|6026.7|6027.2|6024.2|18
1595932200000|2020-07-28 10:30:00|6027.2|6024.2|6031.7|6028.7|6031.7|6028.7|6025.7|6022.7|25
1595932500000|2020-07-28 10:35:00|6031.2|6028.2|6033.7|6030.7|6033.7|6030.7|6030.7|6027.7|23
1595932800000|2020-07-28 10:40:00|6034.2|6031.2|6033.2|6030.2|6034.7|6031.7|6032.2|6029.2|10
1595933100000|2020-07-28 10:45:00|6032.7|6029.7|6034.7|6031.7|6034.7|6031.7|6031.7|6028.7|22
1595933400000|2020-07-28 10:50:00|6035.2|6032.2|6036.2|6033.2|6036.7|6033.7|6034.7|6031.7|10
1595933700000|2020-07-28 10:55:00|6036.7|6033.7|6039.7|6036.7|6039.7|6036.7|6036.7|6033.7|32
1595934000000|2020-07-28 11:00:00|6039.2|6036.2|6039.7|6036.7|6039.7|6036.7|6038.2|6035.2|50
1595934300000|2020-07-28 11:05:00|6040.2|6037.2|6038.7|6035.7|6040.2|6037.2|6038.2|6035.2|50
1595934600000|2020-07-28 11:10:00|6038.2|6035.2|6033.7|6030.7|6038.7|6035.7|6032.7|6029.7|18
1595934900000|2020-07-28 11:15:00|6033.2|6030.2|6026.7|6023.7|6033.2|6030.2|6026.7|6023.7|25
1595935200000|2020-07-28 11:20:00|6026.2|6023.2|6031.7|6028.7|6031.7|6028.7|6025.7|6022.7|28
1595935500000|2020-07-28 11:25:00|6031.2|6028.2|6029.7|6026.7|6032.2|6029.2|6029.7|6026.7|18
1595935800000|2020-07-28 11:30:00|6029.2|6026.2|6025.7|6022.7|6030.7|6027.7|6024.2|6021.2|58
1595936100000|2020-07-28 11:35:00|6025.2|6022.2|6026.7|6023.7|6026.7|6023.7|6022.7|6019.7|34
1595936400000|2020-07-28 11:40:00|6027.2|6024.2|6025.7|6022.7|6027.2|6024.2|6022.7|6019.7|41
1595936700000|2020-07-28 11:45:00|6024.7|6021.7|6030.7|6027.7|6031.7|6028.7|6023.7|6020.7|26
1595937000000|2020-07-28 11:50:00|6031.2|6028.2|6028.2|6025.2|6032.2|6029.2|6027.7|6024.7|22
1595937300000|2020-07-28 11:55:00|6028.7|6025.7|6028.7|6025.7|6032.2|6029.2|6027.7|6024.7|89
1595937600000|2020-07-28 12:00:00|6029.2|6026.2|6025.7|6022.7|6030.2|6027.2|6025.7|6022.7|15
1595937900000|2020-07-28 12:05:00|6025.2|6022.2|6027.7|6024.7|6029.7|6026.7|6021.7|6018.7|123
1595938200000|2020-07-28 12:10:00|6028.2|6025.2|6029.7|6026.7|6030.7|6027.7|6026.7|6023.7|117
1595938500000|2020-07-28 12:15:00|6029.2|6026.2|6028.7|6025.7|6030.7|6027.7|6027.7|6024.7|96
1595938800000|2020-07-28 12:20:00|6029.2|6026.2|6025.2|6022.2|6030.2|6027.2|6023.7|6020.7|61
1595939100000|2020-07-28 12:25:00|6025.7|6022.7|6030.2|6027.2|6030.7|6027.7|6024.7|6021.7|28
1595939400000|2020-07-28 12:30:00|6029.7|6026.7|6033.7|6030.7|6034.2|6031.2|6028.2|6025.2|17
1595939700000|2020-07-28 12:35:00|6034.2|6031.2|6032.7|6029.7|6034.7|6031.7|6031.7|6028.7|50
1595940000000|2020-07-28 12:40:00|6032.2|6029.2|6033.2|6030.2|6036.2|6033.2|6031.2|6028.2|31
1595940300000|2020-07-28 12:45:00|6032.7|6029.7|6032.2|6029.2|6032.7|6029.7|6031.2|6028.2|32
1595940600000|2020-07-28 12:50:00|6031.7|6028.7|6031.7|6028.7|6033.7|6030.7|6031.2|6028.2|42
1595940900000|2020-07-28 12:55:00|6031.2|6028.2|6035.7|6032.7|6038.7|6035.7|6031.2|6028.2|158
1595941200000|2020-07-28 13:00:00|6035.2|6032.2|6032.7|6029.7|6035.2|6032.2|6031.2|6028.2|108
1595941500000|2020-07-28 13:05:00|6032.2|6029.2|6032.7|6029.7|6032.7|6029.7|6031.2|6028.2|124
1595941800000|2020-07-28 13:10:00|6032.2|6029.2|6032.7|6029.7|6032.7|6029.7|6031.7|6028.7|67
1595942100000|2020-07-28 13:15:00|6033.2|6030.2|6037.2|6034.2|6037.2|6034.2|6032.7|6029.7|50
1595942400000|2020-07-28 13:20:00|6036.7|6033.7|6037.2|6034.2|6037.7|6034.7|6035.7|6032.7|34
1595942700000|2020-07-28 13:25:00|6036.7|6033.7|6034.7|6031.7|6038.2|6035.2|6034.2|6031.2|36
1595943000000|2020-07-28 13:30:00|6034.2|6031.2|6035.2|6032.2|6040.7|6037.7|6033.7|6030.7|156
1595943300000|2020-07-28 13:35:00|6034.7|6031.7|6031.7|6028.7|6040.7|6037.7|6029.7|6026.7|221
1595943600000|2020-07-28 13:40:00|6031.2|6028.2|6027.7|6024.7|6032.7|6029.7|6024.7|6021.7|79
1595943900000|2020-07-28 13:45:00|6027.2|6024.2|6023.2|6020.2|6029.2|6026.2|6022.7|6019.7|75
1595944200000|2020-07-28 13:50:00|6022.7|6019.7|6016.7|6013.7|6022.7|6019.7|6015.7|6012.7|85
1595944500000|2020-07-28 13:55:00|6017.2|6014.2|6018.7|6015.7|6019.2|6016.2|6014.7|6011.7|77
1595944800000|2020-07-28 14:00:00|6018.2|6015.2|6025.7|6022.7|6027.7|6024.7|6017.2|6014.2|104
1595945100000|2020-07-28 14:05:00|6025.2|6022.2|6030.2|6027.2|6032.2|6029.2|6023.7|6020.7|118
1595945400000|2020-07-28 14:10:00|6030.7|6027.7|6033.7|6030.7|6033.7|6030.7|6023.7|6020.7|105
1595945700000|2020-07-28 14:15:00|6034.7|6031.7|6037.7|6034.7|6039.7|6036.7|6032.7|6029.7|90
1595946000000|2020-07-28 14:20:00|6037.2|6034.2|6038.7|6035.7|6041.7|6038.7|6036.7|6033.7|77
1595946300000|2020-07-28 14:25:00|6039.2|6036.2|6040.7|6037.7|6041.7|6038.7|6035.2|6032.2|65
1595946600000|2020-07-28 14:30:00|6041.2|6038.2|6030.2|6027.2|6042.7|6039.7|6030.2|6027.2|48
1595946900000|2020-07-28 14:35:00|6030.7|6027.7|6040.7|6037.7|6041.7|6038.7|6030.7|6027.7|138
1595947200000|2020-07-28 14:40:00|6041.2|6038.2|6033.7|6030.7|6042.7|6039.7|6033.7|6030.7|74
1595947500000|2020-07-28 14:45:00|6033.2|6030.2|6035.2|6032.2|6037.2|6034.2|6031.7|6028.7|33
1595947800000|2020-07-28 14:50:00|6035.7|6032.7|6034.7|6031.7|6036.7|6033.7|6031.2|6028.2|45
1595948100000|2020-07-28 14:55:00|6035.2|6032.2|6034.7|6031.7|6041.7|6038.7|6034.7|6031.7|54
1595948400000|2020-07-28 15:00:00|6035.2|6032.2|6031.7|6028.7|6036.7|6033.7|6031.2|6028.2|47
1595948700000|2020-07-28 15:05:00|6031.2|6028.2|6030.2|6027.2|6032.7|6029.7|6025.7|6022.7|55
1595949000000|2020-07-28 15:10:00|6029.7|6026.7|6039.7|6036.7|6042.7|6039.7|6029.7|6026.7|63
1595949300000|2020-07-28 15:15:00|6039.2|6036.2|6034.7|6031.7|6042.2|6039.2|6034.2|6031.2|40
1595949600000|2020-07-28 15:20:00|6035.2|6032.2|6042.7|6039.7|6043.2|6040.2|6035.2|6032.2|38
1595949900000|2020-07-28 15:25:00|6042.2|6039.2|6042.7|6039.7|6046.2|6043.2|6039.7|6036.7|27
1595950200000|2020-07-28 15:30:00|6043.2|6040.2|6039.7|6036.7|6044.7|6041.7|6038.7|6035.7|47
1595950500000|2020-07-28 15:35:00|6040.2|6037.2|6045.7|6042.7|6047.7|6044.7|6038.7|6035.7|83
1595950800000|2020-07-28 15:40:00|6046.2|6043.2|6036.7|6033.7|6048.2|6045.2|6036.7|6033.7|94
1595951100000|2020-07-28 15:45:00|6037.7|6034.7|6040.7|6037.7|6042.7|6039.7|6037.7|6034.7|24
1595951400000|2020-07-28 15:50:00|6040.2|6037.2|6038.2|6035.2|6041.7|6038.7|6036.7|6033.7|28
1595951700000|2020-07-28 15:55:00|6038.7|6035.7|6035.7|6032.7|6039.7|6036.7|6034.7|6031.7|11
1595952000000|2020-07-28 16:00:00|6035.2|6032.2|6036.7|6033.7|6039.2|6036.2|6033.2|6030.2|22
1595952300000|2020-07-28 16:05:00|6036.2|6033.2|6037.7|6034.7|6038.7|6035.7|6034.7|6031.7|36
1595952600000|2020-07-28 16:10:00|6037.2|6034.2|6038.7|6035.7|6039.2|6036.2|6034.2|6031.2|23
1595952900000|2020-07-28 16:15:00|6038.2|6035.2|6034.7|6031.7|6040.2|6037.2|6034.7|6031.7|15
1595953200000|2020-07-28 16:20:00|6035.2|6032.2|6037.7|6034.7|6037.7|6034.7|6033.7|6030.7|13
1595953500000|2020-07-28 16:25:00|6038.2|6035.2|6036.7|6033.7|6039.7|6036.7|6035.7|6032.7|7
1595953800000|2020-07-28 16:30:00|6036.2|6033.2|6039.2|6036.2|6039.7|6036.7|6034.7|6031.7|19
1595954100000|2020-07-28 16:35:00|6038.7|6035.7|6039.2|6036.2|6039.7|6036.7|6037.7|6034.7|11
1595954400000|2020-07-28 16:40:00|6038.7|6035.7|6034.7|6031.7|6039.2|6036.2|6034.7|6031.7|4
1595954700000|2020-07-28 16:45:00|6035.2|6032.2|6035.2|6032.2|6037.7|6034.7|6035.2|6032.2|12
1595955000000|2020-07-28 16:50:00|6035.7|6032.7|6037.7|6034.7|6037.7|6034.7|6035.7|6032.7|7
1595955300000|2020-07-28 16:55:00|6037.2|6034.2|6038.2|6035.2|6038.7|6035.7|6035.2|6032.2|15
1595955600000|2020-07-28 17:00:00|6038.7|6035.7|6037.7|6034.7|6040.7|6037.7|6036.7|6033.7|25
1595955900000|2020-07-28 17:05:00|6037.2|6034.2|6037.7|6034.7|6039.2|6036.2|6035.7|6032.7|21
1595956200000|2020-07-28 17:10:00|6038.2|6035.2|6033.7|6030.7|6038.2|6035.2|6033.7|6030.7|22
1595956500000|2020-07-28 17:15:00|6033.2|6030.2|6036.2|6033.2|6037.2|6034.2|6032.7|6029.7|19
1595956800000|2020-07-28 17:20:00|6036.7|6033.7|6036.7|6033.7|6039.7|6036.7|6036.7|6033.7|25
1595957100000|2020-07-28 17:25:00|6036.2|6033.2|6036.7|6033.7|6036.7|6033.7|6034.7|6031.7|18
1595957400000|2020-07-28 17:30:00|6037.2|6034.2|6039.7|6036.7|6040.7|6037.7|6037.2|6034.2|8
1595957700000|2020-07-28 17:35:00|6039.2|6036.2|6039.2|6036.2|6039.7|6036.7|6037.7|6034.7|2
1595958000000|2020-07-28 17:40:00|6038.7|6035.7|6037.2|6034.2|6039.7|6036.7|6036.7|6033.7|3
1595958300000|2020-07-28 17:45:00|6036.7|6033.7|6039.2|6036.2|6040.7|6037.7|6036.7|6033.7|16
1595958600000|2020-07-28 17:50:00|6038.7|6035.7|6038.7|6035.7|6040.7|6037.7|6037.7|6034.7|19
1595958900000|2020-07-28 17:55:00|6038.2|6035.2|6038.2|6035.2|6038.7|6035.7|6036.7|6033.7|10
1595959200000|2020-07-28 18:00:00|6038.7|6035.7|6036.7|6033.7|6039.2|6036.2|6035.7|6032.7|19
1595959500000|2020-07-28 18:05:00|6037.7|6034.7|6039.2|6036.2|6039.7|6036.7|6037.7|6034.7|36
1595959800000|2020-07-28 18:10:00|6039.7|6036.7|6038.7|6035.7|6041.7|6038.7|6038.2|6035.2|20
1595960100000|2020-07-28 18:15:00|6039.2|6036.2|6040.7|6037.7|6040.7|6037.7|6038.7|6035.7|13
1595960400000|2020-07-28 18:20:00|6040.2|6037.2|6043.2|6040.2|6043.2|6040.2|6037.7|6034.7|38
1595960700000|2020-07-28 18:25:00|6042.7|6039.7|6038.2|6035.2|6043.2|6040.2|6037.7|6034.7|17
1595961000000|2020-07-28 18:30:00|6038.7|6035.7|6039.2|6036.2|6039.7|6036.7|6036.7|6033.7|10
1595961300000|2020-07-28 18:35:00|6039.7|6036.7|6042.2|6039.2|6042.2|6039.2|6037.7|6034.7|3
1595961600000|2020-07-28 18:40:00|6041.7|6038.7|6039.2|6036.2|6042.7|6039.7|6037.7|6034.7|18
1595961900000|2020-07-28 18:45:00|6039.7|6036.7|6037.2|6034.2|6041.7|6038.7|6035.7|6032.7|40
1595962200000|2020-07-28 18:50:00|6036.7|6033.7|6038.7|6035.7|6040.2|6037.2|6035.7|6032.7|9
1595962500000|2020-07-28 18:55:00|6039.2|6036.2|6036.2|6033.2|6042.7|6039.7|6035.7|6032.7|29
1595962800000|2020-07-28 19:00:00|6036.7|6033.7|6033.2|6030.2|6038.2|6035.2|6033.2|6030.2|22
1595963100000|2020-07-28 19:05:00|6032.7|6029.7|6031.7|6028.7|6035.7|6032.7|6031.2|6028.2|15
1595963400000|2020-07-28 19:10:00|6032.2|6029.2|6030.7|6027.7|6034.7|6031.7|6029.7|6026.7|19
1595963700000|2020-07-28 19:15:00|6031.7|6028.7|6033.7|6030.7|6034.2|6031.2|6028.2|6025.2|71
1595964000000|2020-07-28 19:20:00|6034.2|6031.2|6032.7|6029.7|6035.2|6032.2|6031.7|6028.7|12
1595964300000|2020-07-28 19:25:00|6033.2|6030.2|6026.7|6023.7|6033.2|6030.2|6025.7|6022.7|23
1595964600000|2020-07-28 19:30:00|6026.2|6023.2|6020.7|6017.7|6031.2|6028.2|6020.7|6017.7|44
1595964900000|2020-07-28 19:35:00|6021.2|6018.2|6022.2|6019.2|6024.7|6021.7|6021.2|6018.2|62
1595965200000|2020-07-28 19:40:00|6022.7|6019.7|6022.2|6019.2|6024.2|6021.2|6019.7|6016.7|41
1595965500000|2020-07-28 19:45:00|6022.7|6019.7|6020.7|6017.7|6027.7|6024.7|6020.7|6017.7|58
1595965800000|2020-07-28 19:50:00|6020.2|6017.2|6018.2|6015.2|6020.2|6017.2|6014.7|6011.7|87
1595966100000|2020-07-28 19:55:00|6018.7|6015.7|6012.7|6009.7|6018.7|6015.7|6011.2|6008.2|226
1595966400000|2020-07-28 20:00:00|6013.2|6010.2|6011.7|6008.7|6014.7|6011.7|6011.2|6008.2|49
1595966700000|2020-07-28 20:05:00|6011.2|6008.2|6016.2|6013.2|6016.2|6013.2|6011.2|6008.2|22
1595967000000|2020-07-28 20:10:00|6016.7|6013.7|6017.2|6014.2|6020.2|6017.2|6015.7|6012.7|27
1595967300000|2020-07-28 20:15:00|6016.7|6013.7|6017.7|6014.7|6018.7|6015.7|6016.7|6013.7|57
1595967600000|2020-07-28 20:20:00|6018.2|6015.2|6019.7|6016.7|6020.2|6017.2|6017.7|6014.7|64
1595967900000|2020-07-28 20:25:00|6019.2|6016.2|6018.7|6015.7|6019.2|6016.2|6018.2|6015.2|21
1595968200000|2020-07-28 20:30:00|6018.2|6015.2|6018.7|6015.7|6019.2|6016.2|6016.7|6013.7|28
1595968500000|2020-07-28 20:35:00|6019.2|6016.2|6014.7|6011.7|6019.7|6016.7|6014.7|6011.7|30
1595968800000|2020-07-28 20:40:00|6015.2|6012.2|6014.7|6011.7|6015.2|6012.2|6014.2|6011.2|7
1595969100000|2020-07-28 20:45:00|6015.2|6012.2|6013.7|6010.7|6017.7|6014.7|6013.7|6010.7|47
1595969400000|2020-07-28 20:50:00|6013.2|6010.2|6016.2|6013.2|6018.2|6015.2|6013.2|6010.2|13
1595969700000|2020-07-28 20:55:00|6015.7|6012.7|6017.7|6014.7|6018.2|6015.2|6015.7|6012.7|15
1595970000000|2020-07-28 21:00:00|6017.6|6013.6|6018.2|6014.2|6018.3|6014.3|6017.2|6013.2|0
1595970300000|2020-07-28 21:05:00|6018.4|6014.4|6018.3|6014.3|6019.3|6015.3|6018.3|6014.3|0
1595970600000|2020-07-28 21:10:00|6018.2|6014.2|6018.1|6014.1|6018.5|6014.5|6018.1|6014.1|0
1595970900000|2020-07-28 21:15:00|6018.2|6014.2|6018.1|6014.1|6018.2|6014.2|6018.1|6014.1|0
1595971200000|2020-07-28 21:20:00|6018|6014|6018.6|6014.6|6018.6|6014.6|6017.9|6013.9|0
1595971500000|2020-07-28 21:25:00|6018.3|6014.3|6018.3|6014.3|6018.3|6014.3|6018.3|6014.3|0
1595971800000|2020-07-28 21:30:00|6018.6|6014.6|6017.6|6013.6|6018.6|6014.6|6017.3|6013.3|0
1595972100000|2020-07-28 21:35:00|6018.2|6014.2|6018.5|6014.5|6018.5|6014.5|6017.6|6013.6|0
1595972400000|2020-07-28 21:40:00|6018.6|6014.6|6018.7|6014.7|6018.7|6014.7|6018.5|6014.5|0
1595972700000|2020-07-28 21:45:00|6018.6|6014.6|6018.8|6014.8|6019.2|6015.2|6018.6|6014.6|0
1595973000000|2020-07-28 21:50:00|6018.9|6014.9|6019.8|6015.8|6019.9|6015.9|6018.9|6014.9|0
1595973300000|2020-07-28 21:55:00|6019.7|6015.7|6020.6|6016.6|6020.8|6016.8|6019.7|6015.7|0
1595973600000|2020-07-28 22:00:00|6020.5|6016.5|6024.9|6020.9|6026.6|6022.6|6020.5|6016.5|0
1595973900000|2020-07-28 22:05:00|6024.5|6020.5|6023.2|6019.2|6027.3|6023.3|6023|6019|0
1595974200000|2020-07-28 22:10:00|6023.1|6019.1|6024|6020|6024.4|6020.4|6022.8|6018.8|0
1595974500000|2020-07-28 22:15:00|6024.4|6020.4|6024.4|6020.4|6025.2|6021.2|6023.4|6019.4|0
1595974800000|2020-07-28 22:20:00|6024.5|6020.5|6023.4|6019.4|6024.7|6020.7|6022.9|6018.9|0
1595975100000|2020-07-28 22:25:00|6022.9|6018.9|6021.1|6017.1|6023.7|6019.7|6020.3|6016.3|0
1595975400000|2020-07-28 22:30:00|6021.5|6017.5|6020.6|6016.6|6035.3|6031.3|6020.6|6016.6|0
1595975700000|2020-07-28 22:35:00|6022.6|6018.6|6026.4|6022.4|6026.4|6022.4|6022.6|6018.6|0
1595976000000|2020-07-28 22:40:00|6026.8|6022.8|6025.5|6021.5|6027.2|6023.2|6024.7|6020.7|0
1595976300000|2020-07-28 22:45:00|6026.3|6022.3|6028.1|6024.1|6028.1|6024.1|6026.3|6022.3|0
1595976600000|2020-07-28 22:50:00|6028.2|6024.2|6028.1|6024.1|6029|6025|6028.1|6024.1|0
1595976900000|2020-07-28 22:55:00|6028.5|6024.5|6029|6025|6029.5|6025.5|6027.7|6023.7|0
1595977200000|2020-07-28 23:00:00|6029.2|6025.2|6027.1|6023.1|6030.9|6026.9|6026.7|6022.7|0
1595977500000|2020-07-28 23:05:00|6026.7|6022.7|6025.2|6021.2|6027.2|6023.2|6024.7|6020.7|0
1595977800000|2020-07-28 23:10:00|6025.1|6021.1|6024.6|6020.6|6025.5|6021.5|6024.6|6020.6|0
1595978100000|2020-07-28 23:15:00|6024.7|6020.7|6025.2|6021.2|6025.4|6021.4|6024.6|6020.6|0
1595978400000|2020-07-28 23:20:00|6025.6|6021.6|6025.5|6021.5|6026|6022|6021|6017|0
1595978700000|2020-07-28 23:25:00|6025.3|6021.3|6025.7|6021.7|6026.9|6022.9|6025.3|6021.3|0
1595979000000|2020-07-28 23:30:00|6026.1|6022.1|6027.2|6023.2|6027.9|6023.9|6025.3|6021.3|0
1595979300000|2020-07-28 23:35:00|6027|6023|6028.1|6024.1|6028.1|6024.1|6026.6|6022.6|0
1595979600000|2020-07-28 23:40:00|6028.3|6024.3|6026.8|6022.8|6028.5|6024.5|6025.6|6021.6|0
1595979900000|2020-07-28 23:45:00|6027|6023|6028.1|6024.1|6028.1|6024.1|6026.8|6022.8|0
1595980200000|2020-07-28 23:50:00|6034.2|6032.2|6041.2|6039.2|6042.2|6040.2|6031.2|6029.2|893
1595980500000|2020-07-28 23:55:00|6040.7|6038.7|6044.7|6042.7|6045.2|6043.2|6039.2|6037.2|308
1595980800000|2020-07-29 00:00:00|6045.2|6043.2|6038.7|6037.7|6047.2|6046.2|6033.7|6032.7|677
1595981100000|2020-07-29 00:05:00|6039.7|6038.7|6040.7|6039.7|6047.7|6046.7|6038.2|6037.2|468
1595981400000|2020-07-29 00:10:00|6039.7|6038.7|6035.2|6034.2|6042.7|6041.7|6034.2|6033.2|399
1595981700000|2020-07-29 00:15:00|6035.7|6034.7|6047.7|6046.7|6053.7|6052.7|6035.2|6034.2|686
1595982000000|2020-07-29 00:20:00|6048.7|6047.7|6057.7|6056.7|6058.7|6057.7|6045.7|6044.7|377
1595982300000|2020-07-29 00:25:00|6058.2|6057.2|6056.7|6055.7|6058.7|6057.7|6052.7|6051.7|238
1595982600000|2020-07-29 00:30:00|6057.2|6056.2|6049.7|6048.7|6060.7|6059.7|6049.7|6048.7|357
1595982900000|2020-07-29 00:35:00|6050.2|6049.2|6048.2|6047.2|6053.7|6052.7|6047.2|6046.2|444
1595983200000|2020-07-29 00:40:00|6048.7|6047.7|6053.7|6052.7|6055.7|6054.7|6048.7|6047.7|364
1595983500000|2020-07-29 00:45:00|6054.2|6053.2|6058.7|6057.7|6061.2|6060.2|6051.2|6050.2|385
1595983800000|2020-07-29 00:50:00|6059.2|6058.2|6055.7|6054.7|6061.2|6060.2|6054.2|6053.2|236
1595984100000|2020-07-29 00:55:00|6056.2|6055.2|6054.7|6053.7|6058.7|6057.7|6054.2|6053.2|364
1595984400000|2020-07-29 01:00:00|6054.2|6053.2|6052.7|6051.7|6059.7|6058.7|6049.2|6048.2|339
1595984700000|2020-07-29 01:05:00|6052.2|6051.2|6057.7|6056.7|6057.7|6056.7|6045.7|6044.7|623
1595985000000|2020-07-29 01:10:00|6058.2|6057.2|6064.7|6063.7|6066.7|6065.7|6056.7|6055.7|347
1595985300000|2020-07-29 01:15:00|6065.2|6064.2|6055.2|6054.2|6070.2|6069.2|6054.7|6053.7|451
1595985600000|2020-07-29 01:20:00|6055.7|6054.7|6048.2|6047.2|6057.7|6056.7|6047.7|6046.7|319
1595985900000|2020-07-29 01:25:00|6048.7|6047.7|6033.7|6032.7|6048.7|6047.7|6032.7|6031.7|411
1595986200000|2020-07-29 01:30:00|6036.2|6035.2|6032.7|6031.7|6036.7|6035.7|6027.2|6026.2|446
1595986500000|2020-07-29 01:35:00|6032.2|6031.2|6029.7|6028.7|6033.7|6032.7|6026.7|6025.7|465
1595986800000|2020-07-29 01:40:00|6030.2|6029.2|6027.7|6026.7|6030.7|6029.7|6023.7|6022.7|516
1595987100000|2020-07-29 01:45:00|6027.2|6026.2|6031.7|6030.7|6033.2|6032.2|6024.7|6023.7|458
1595987400000|2020-07-29 01:50:00|6032.2|6031.2|6035.7|6034.7|6037.7|6036.7|6032.2|6031.2|262
1595987700000|2020-07-29 01:55:00|6035.2|6034.2|6040.7|6039.7|6040.7|6039.7|6032.7|6031.7|375
1595988000000|2020-07-29 02:00:00|6040.2|6039.2|6042.2|6041.2|6043.2|6042.2|6035.7|6034.7|166
1595988300000|2020-07-29 02:05:00|6041.7|6040.7|6033.7|6032.7|6042.7|6041.7|6033.7|6032.7|265
1595988600000|2020-07-29 02:10:00|6034.2|6033.2|6031.2|6030.2|6034.2|6033.2|6029.7|6028.7|412
1595988900000|2020-07-29 02:15:00|6031.7|6030.7|6026.7|6025.7|6034.7|6033.7|6026.7|6025.7|465
1595989200000|2020-07-29 02:20:00|6027.2|6026.2|6030.2|6029.2|6030.2|6029.2|6022.7|6021.7|335
1595989500000|2020-07-29 02:25:00|6030.7|6029.7|6031.2|6030.2|6032.2|6031.2|6027.7|6026.7|82
1595989800000|2020-07-29 02:30:00|6031.7|6030.7|6027.7|6026.7|6032.7|6031.7|6026.7|6025.7|103
1595990100000|2020-07-29 02:35:00|6028.2|6027.2|6028.2|6027.2|6032.2|6031.2|6027.7|6026.7|98
1595990400000|2020-07-29 02:40:00|6027.7|6026.7|6022.7|6021.7|6027.7|6026.7|6022.7|6021.7|126
1595990700000|2020-07-29 02:45:00|6022.2|6021.2|6018.7|6017.7|6023.2|6022.2|6018.7|6017.7|179
1595991000000|2020-07-29 02:50:00|6019.2|6018.2|6024.7|6023.7|6025.7|6024.7|6018.7|6017.7|181
1595991300000|2020-07-29 02:55:00|6025.2|6024.2|6023.7|6022.7|6026.7|6025.7|6023.7|6022.7|71
1595991600000|2020-07-29 03:00:00|6024.2|6023.2|6028.7|6027.7|6030.2|6029.2|6023.7|6022.7|145
1595991900000|2020-07-29 03:05:00|6029.2|6028.2|6033.7|6032.7|6033.7|6032.7|6028.7|6027.7|96
1595992200000|2020-07-29 03:10:00|6034.7|6033.7|6034.2|6033.2|6035.7|6034.7|6032.7|6031.7|104
1595992500000|2020-07-29 03:15:00|6034.7|6033.7|6033.2|6032.2|6034.7|6033.7|6030.7|6029.7|125
1595992800000|2020-07-29 03:20:00|6032.7|6031.7|6032.7|6031.7|6034.7|6033.7|6032.7|6031.7|44
1595993100000|2020-07-29 03:25:00|6032.2|6031.2|6024.7|6023.7|6032.7|6031.7|6023.7|6022.7|144
1595993400000|2020-07-29 03:30:00|6025.2|6024.2|6025.7|6024.7|6027.7|6026.7|6024.7|6023.7|74
1595993700000|2020-07-29 03:35:00|6026.2|6025.2|6024.2|6023.2|6027.7|6026.7|6023.7|6022.7|71
1595994000000|2020-07-29 03:40:00|6024.7|6023.7|6017.7|6016.7|6025.7|6024.7|6017.7|6016.7|210
1595994300000|2020-07-29 03:45:00|6018.2|6017.2|6024.7|6023.7|6024.7|6023.7|6017.7|6016.7|247
1595994600000|2020-07-29 03:50:00|6025.2|6024.2|6026.7|6025.7|6028.7|6027.7|6024.7|6023.7|113
1595994900000|2020-07-29 03:55:00|6027.2|6026.2|6030.7|6029.7|6031.7|6030.7|6026.7|6025.7|102
1595995200000|2020-07-29 04:00:00|6031.2|6030.2|6035.2|6034.2|6035.7|6034.7|6031.2|6030.2|144
1595995500000|2020-07-29 04:05:00|6034.7|6033.7|6037.9|6036.9|6038.4|6037.4|6034.7|6033.7|131
1595995800000|2020-07-29 04:10:00|6038.4|6037.4|6038.4|6037.4|6039.4|6038.4|6037.4|6036.4|123
1595996100000|2020-07-29 04:15:00|6038.9|6037.9|6035.4|6034.4|6042.4|6041.4|6035.4|6034.4|283
1595996400000|2020-07-29 04:20:00|6035.9|6034.9|6035.4|6034.4|6040.4|6039.4|6035.4|6034.4|190
1595996700000|2020-07-29 04:25:00|6034.9|6033.9|6033.4|6032.4|6034.9|6033.9|6032.4|6031.4|151
1595997000000|2020-07-29 04:30:00|6032.9|6031.9|6029.4|6028.4|6033.4|6032.4|6029.4|6028.4|102
1595997300000|2020-07-29 04:35:00|6028.4|6027.4|6029.4|6028.4|6031.4|6030.4|6027.4|6026.4|83
1595997600000|2020-07-29 04:40:00|6028.9|6027.9|6033.4|6032.4|6035.9|6034.9|6028.4|6027.4|79
1595997900000|2020-07-29 04:45:00|6032.9|6031.9|6026.9|6025.9|6033.4|6032.4|6025.4|6024.4|144
1595998200000|2020-07-29 04:50:00|6027.4|6026.4|6028.4|6027.4|6030.9|6029.9|6027.4|6026.4|134
1595998500000|2020-07-29 04:55:00|6028.9|6027.9|6032.9|6031.9|6033.4|6032.4|6028.4|6027.4|64
1595998800000|2020-07-29 05:00:00|6033.4|6032.4|6029.9|6028.9|6033.4|6032.4|6025.4|6024.4|290
1595999100000|2020-07-29 05:05:00|6029.4|6028.4|6028.4|6027.4|6030.9|6029.9|6025.4|6024.4|144
1595999400000|2020-07-29 05:10:00|6028.9|6027.9|6024.4|6023.4|6029.4|6028.4|6023.4|6022.4|91
1595999700000|2020-07-29 05:15:00|6023.9|6022.9|6026.4|6025.4|6026.4|6025.4|6022.4|6021.4|127
1596000000000|2020-07-29 05:20:00|6026.9|6025.9|6029.4|6028.4|6030.4|6029.4|6026.4|6025.4|122
1596000300000|2020-07-29 05:25:00|6028.4|6027.4|6028.9|6027.9|6030.4|6029.4|6026.4|6025.4|87
1596000600000|2020-07-29 05:30:00|6028.4|6027.4|6029.4|6028.4|6029.9|6028.9|6026.4|6025.4|158
1596000900000|2020-07-29 05:35:00|6029.9|6028.9|6026.4|6025.4|6030.9|6029.9|6025.4|6024.4|208
1596001200000|2020-07-29 05:40:00|6025.9|6024.9|6021.4|6020.4|6026.9|6025.9|6018.4|6017.4|365
1596001500000|2020-07-29 05:45:00|6021.9|6020.9|6023.4|6022.4|6025.4|6024.4|6021.4|6020.4|168
1596001800000|2020-07-29 05:50:00|6022.9|6021.9|6026.9|6025.9|6029.4|6028.4|6022.9|6021.9|286
1596002100000|2020-07-29 05:55:00|6027.4|6026.4|6025.4|6024.4|6027.4|6026.4|6022.4|6021.4|234
1596002400000|2020-07-29 06:00:00|6025.8|6023.8|6028.3|6026.3|6031.8|6029.8|6024.8|6022.8|416
1596002700000|2020-07-29 06:05:00|6028.8|6026.8|6026.3|6024.3|6029.8|6027.8|6021.8|6019.8|869
1596003000000|2020-07-29 06:10:00|6025.3|6023.3|6023.8|6021.8|6028.3|6026.3|6020.8|6018.8|931
1596003300000|2020-07-29 06:15:00|6024.3|6022.3|6027.8|6025.8|6028.8|6026.8|6022.8|6020.8|302
1596003600000|2020-07-29 06:20:00|6026.8|6024.8|6027.8|6025.8|6028.8|6026.8|6025.8|6023.8|258
1596003900000|2020-07-29 06:25:00|6028.3|6026.3|6030.3|6028.3|6035.8|6033.8|6026.8|6024.8|820
1596004200000|2020-07-29 06:30:00|6035.9|6031.9|6033.7|6029.7|6037.3|6033.3|6033.3|6029.3|5
1596004500000|2020-07-29 06:35:00|6034.1|6030.1|6032|6028|6035.3|6031.3|6032|6028|0
1596004800000|2020-07-29 06:40:00|6032.1|6028.1|6030.2|6026.2|6033.4|6029.4|6030.1|6026.1|0
1596005100000|2020-07-29 06:45:00|6030.3|6026.3|6031.9|6027.9|6032.4|6028.4|6030.2|6026.2|0
1596005400000|2020-07-29 06:50:00|6032|6028|6032.3|6028.3|6033.3|6029.3|6031.1|6027.1|0
1596005700000|2020-07-29 06:55:00|6032|6028|6033|6029|6034.7|6030.7|6032|6028|0
1596006000000|2020-07-29 07:00:00|6033.4|6029.4|6038.6|6034.6|6039.4|6035.4|6032.9|6028.9|0
1596006300000|2020-07-29 07:05:00|6038.2|6034.2|6037.1|6033.1|6038.6|6034.6|6034.7|6030.7|0
1596006600000|2020-07-29 07:10:00|6037.2|6033.2|6037.8|6034.8|6040.3|6037.3|6035.3|6032.3|145
1596006900000|2020-07-29 07:15:00|6037.3|6034.3|6035.3|6032.3|6037.3|6034.3|6033.3|6030.3|95
1596007200000|2020-07-29 07:20:00|6035.8|6032.8|6032.3|6029.3|6035.8|6032.8|6029.3|6026.3|58
1596007500000|2020-07-29 07:25:00|6031.8|6028.8|6030.8|6027.8|6033.8|6030.8|6029.3|6026.3|64
1596007800000|2020-07-29 07:30:00|6031.3|6028.3|6034.8|6031.8|6035.3|6032.3|6030.3|6027.3|62
1596008100000|2020-07-29 07:35:00|6035.3|6032.3|6038.8|6035.8|6040.3|6037.3|6035.3|6032.3|64
1596008400000|2020-07-29 07:40:00|6039.3|6036.3|6039.8|6036.8|6044.3|6041.3|6039.3|6036.3|53
1596008700000|2020-07-29 07:45:00|6040.3|6037.3|6040.3|6037.3|6041.3|6038.3|6037.3|6034.3|82
1596009000000|2020-07-29 07:50:00|6040.8|6037.8|6040.3|6037.3|6043.8|6040.8|6039.3|6036.3|53
1596009300000|2020-07-29 07:55:00|6039.8|6036.8|6038.3|6035.3|6043.3|6040.3|6038.3|6035.3|50
1596009600000|2020-07-29 08:00:00|6038.8|6035.8|6032.8|6029.8|6040.3|6037.3|6032.3|6029.3|18
1596009900000|2020-07-29 08:05:00|6032.3|6029.3|6031.8|6028.8|6034.3|6031.3|6030.8|6027.8|16
1596010200000|2020-07-29 08:10:00|6031.3|6028.3|6032.8|6029.8|6035.3|6032.3|6030.3|6027.3|18
1596010500000|2020-07-29 08:15:00|6033.3|6030.3|6036.8|6033.8|6037.3|6034.3|6032.3|6029.3|18
1596010800000|2020-07-29 08:20:00|6036.3|6033.3|6041.8|6038.8|6041.8|6038.8|6036.3|6033.3|25
1596011100000|2020-07-29 08:25:00|6041.3|6038.3|6043.3|6040.3|6043.3|6040.3|6041.3|6038.3|13
1596011400000|2020-07-29 08:30:00|6044.3|6041.3|6040.3|6037.3|6045.8|6042.8|6039.3|6036.3|39
1596011700000|2020-07-29 08:35:00|6039.8|6036.8|6033.3|6030.3|6041.3|6038.3|6033.3|6030.3|26
1596012000000|2020-07-29 08:40:00|6033.8|6030.8|6033.3|6030.3|6035.3|6032.3|6033.3|6030.3|13
1596012300000|2020-07-29 08:45:00|6033.8|6030.8|6033.3|6030.3|6035.3|6032.3|6030.8|6027.8|23
1596012600000|2020-07-29 08:50:00|6032.8|6029.8|6031.8|6028.8|6033.3|6030.3|6030.3|6027.3|16
1596012900000|2020-07-29 08:55:00|6032.3|6029.3|6032.8|6029.8|6034.3|6031.3|6031.8|6028.8|6
1596013200000|2020-07-29 09:00:00|6033.3|6030.3|6035.3|6032.3|6035.3|6032.3|6033.3|6030.3|28
1596013500000|2020-07-29 09:05:00|6035.8|6032.8|6029.3|6026.3|6035.8|6032.8|6028.8|6025.8|25
1596013800000|2020-07-29 09:10:00|6030.3|6027.3|6036.8|6033.8|6036.8|6033.8|6030.3|6027.3|16
1596014100000|2020-07-29 09:15:00|6037.3|6034.3|6036.8|6033.8|6039.3|6036.3|6036.3|6033.3|19
1596014400000|2020-07-29 09:20:00|6037.3|6034.3|6037.3|6034.3|6038.3|6035.3|6036.8|6033.8|0
1596014700000|2020-07-29 09:25:00|6037.8|6034.8|6037.3|6034.3|6038.8|6035.8|6036.3|6033.3|6
1596015000000|2020-07-29 09:30:00|6037.8|6034.8|6033.3|6030.3|6037.8|6034.8|6031.8|6028.8|26
1596015300000|2020-07-29 09:35:00|6033.8|6030.8|6035.8|6032.8|6036.3|6033.3|6033.8|6030.8|8
1596015600000|2020-07-29 09:40:00|6035.3|6032.3|6037.8|6034.8|6040.3|6037.3|6035.3|6032.3|25
1596015900000|2020-07-29 09:45:00|6038.3|6035.3|6037.3|6034.3|6038.3|6035.3|6036.3|6033.3|5
1596016200000|2020-07-29 09:50:00|6036.8|6033.8|6038.8|6035.8|6039.3|6036.3|6036.8|6033.8|7
1596016500000|2020-07-29 09:55:00|6039.3|6036.3|6038.8|6035.8|6041.3|6038.3|6038.3|6035.3|11
1596016800000|2020-07-29 10:00:00|6039.3|6036.3|6036.3|6033.3|6042.3|6039.3|6036.3|6033.3|23
1596017100000|2020-07-29 10:05:00|6036.8|6033.8|6038.3|6035.3|6040.3|6037.3|6036.8|6033.8|16
1596017400000|2020-07-29 10:10:00|6038.8|6035.8|6038.3|6035.3|6039.8|6036.8|6037.3|6034.3|4
1596017700000|2020-07-29 10:15:00|6037.8|6034.8|6037.3|6034.3|6038.8|6035.8|6037.3|6034.3|13
1596018000000|2020-07-29 10:20:00|6037.8|6034.8|6037.8|6034.8|6038.3|6035.3|6036.3|6033.3|9
1596018300000|2020-07-29 10:25:00|6038.3|6035.3|6039.8|6036.8|6041.8|6038.8|6037.3|6034.3|12
1596018600000|2020-07-29 10:30:00|6040.3|6037.3|6040.8|6037.8|6041.3|6038.3|6039.3|6036.3|4
1596018900000|2020-07-29 10:35:00|6040.3|6037.3|6039.3|6036.3|6040.8|6037.8|6038.3|6035.3|10
1596019200000|2020-07-29 10:40:00|6038.8|6035.8|6039.3|6036.3|6041.3|6038.3|6038.8|6035.8|13
1596019500000|2020-07-29 10:45:00|6039.8|6036.8|6041.3|6038.3|6041.8|6038.8|6039.3|6036.3|15
1596019800000|2020-07-29 10:50:00|6040.8|6037.8|6038.3|6035.3|6041.3|6038.3|6036.8|6033.8|15
1596020100000|2020-07-29 10:55:00|6038.8|6035.8|6037.8|6034.8|6038.8|6035.8|6035.3|6032.3|33
1596020400000|2020-07-29 11:00:00|6038.3|6035.3|6038.8|6035.8|6040.3|6037.3|6037.3|6034.3|27
1596020700000|2020-07-29 11:05:00|6038.3|6035.3|6040.3|6037.3|6043.3|6040.3|6038.3|6035.3|57
1596021000000|2020-07-29 11:10:00|6040.8|6037.8|6041.3|6038.3|6041.3|6038.3|6040.8|6037.8|15
1596021300000|2020-07-29 11:15:00|6040.3|6037.3|6040.3|6037.3|6041.3|6038.3|6038.3|6035.3|21
1596021600000|2020-07-29 11:20:00|6040.8|6037.8|6040.3|6037.3|6041.3|6038.3|6039.3|6036.3|35
1596021900000|2020-07-29 11:25:00|6039.8|6036.8|6039.8|6036.8|6040.8|6037.8|6039.3|6036.3|4
1596022200000|2020-07-29 11:30:00|6040.3|6037.3|6040.3|6037.3|6040.8|6037.8|6035.8|6032.8|42
1596022500000|2020-07-29 11:35:00|6040.8|6037.8|6042.3|6039.3|6043.3|6040.3|6040.8|6037.8|19
1596022800000|2020-07-29 11:40:00|6042.8|6039.8|6041.8|6038.8|6043.3|6040.3|6040.3|6037.3|17
1596023100000|2020-07-29 11:45:00|6042.3|6039.3|6045.3|6042.3|6045.8|6042.8|6042.3|6039.3|28
1596023400000|2020-07-29 11:50:00|6044.8|6041.8|6043.3|6040.3|6045.3|6042.3|6043.3|6040.3|17
1596023700000|2020-07-29 11:55:00|6043.8|6040.8|6042.3|6039.3|6044.3|6041.3|6041.3|6038.3|7
1596024000000|2020-07-29 12:00:00|6041.8|6038.8|6042.3|6039.3|6043.3|6040.3|6041.8|6038.8|148
1596024300000|2020-07-29 12:05:00|6042.8|6039.8|6048.3|6045.3|6049.3|6046.3|6042.8|6039.8|83
1596024600000|2020-07-29 12:10:00|6048.8|6045.8|6050.3|6047.3|6050.3|6047.3|6047.3|6044.3|43
1596024900000|2020-07-29 12:15:00|6049.8|6046.8|6050.3|6047.3|6051.8|6048.8|6049.3|6046.3|89
1596025200000|2020-07-29 12:20:00|6050.8|6047.8|6050.8|6047.8|6052.8|6049.8|6050.3|6047.3|64
1596025500000|2020-07-29 12:25:00|6051.3|6048.3|6048.8|6045.8|6051.8|6048.8|6048.3|6045.3|11
1596025800000|2020-07-29 12:30:00|6049.3|6046.3|6048.3|6045.3|6050.3|6047.3|6047.3|6044.3|12
1596026100000|2020-07-29 12:35:00|6047.8|6044.8|6043.3|6040.3|6048.3|6045.3|6042.8|6039.8|19
1596026400000|2020-07-29 12:40:00|6044.3|6041.3|6044.3|6041.3|6045.3|6042.3|6042.3|6039.3|37
1596026700000|2020-07-29 12:45:00|6043.8|6040.8|6041.3|6038.3|6044.3|6041.3|6041.3|6038.3|22
1596027000000|2020-07-29 12:50:00|6041.8|6038.8|6043.3|6040.3|6044.3|6041.3|6041.3|6038.3|27
1596027300000|2020-07-29 12:55:00|6042.8|6039.8|6045.3|6042.3|6045.3|6042.3|6039.3|6036.3|20
1596027600000|2020-07-29 13:00:00|6044.8|6041.8|6045.3|6042.3|6046.3|6043.3|6042.8|6039.8|18
1596027900000|2020-07-29 13:05:00|6044.8|6041.8|6040.3|6037.3|6044.8|6041.8|6040.3|6037.3|11
1596028200000|2020-07-29 13:10:00|6040.8|6037.8|6042.8|6039.8|6043.3|6040.3|6040.8|6037.8|10
1596028500000|2020-07-29 13:15:00|6043.3|6040.3|6042.3|6039.3|6043.3|6040.3|6041.3|6038.3|9
1596028800000|2020-07-29 13:20:00|6042.8|6039.8|6041.3|6038.3|6043.3|6040.3|6039.3|6036.3|15
1596029100000|2020-07-29 13:25:00|6040.8|6037.8|6039.8|6036.8|6041.8|6038.8|6039.3|6036.3|110
1596029400000|2020-07-29 13:30:00|6038.8|6035.8|6040.3|6037.3|6042.8|6039.8|6036.8|6033.8|166
1596029700000|2020-07-29 13:35:00|6040.8|6037.8|6035.3|6032.3|6041.3|6038.3|6035.3|6032.3|36
1596030000000|2020-07-29 13:40:00|6035.8|6032.8|6039.3|6036.3|6041.3|6038.3|6035.8|6032.8|53
1596030300000|2020-07-29 13:45:00|6039.8|6036.8|6038.3|6035.3|6041.3|6038.3|6036.8|6033.8|60
1596030600000|2020-07-29 13:50:00|6038.8|6035.8|6042.8|6039.8|6043.3|6040.3|6037.8|6034.8|38
1596030900000|2020-07-29 13:55:00|6043.3|6040.3|6044.8|6041.8|6049.3|6046.3|6041.8|6038.8|120
1596031200000|2020-07-29 14:00:00|6045.3|6042.3|6045.3|6042.3|6046.8|6043.8|6043.3|6040.3|186
1596031500000|2020-07-29 14:05:00|6044.8|6041.8|6045.3|6042.3|6046.3|6043.3|6043.3|6040.3|170
1596031800000|2020-07-29 14:10:00|6044.8|6041.8|6044.8|6041.8|6046.3|6043.3|6043.3|6040.3|89
1596032100000|2020-07-29 14:15:00|6045.3|6042.3|6052.3|6049.3|6052.3|6049.3|6044.3|6041.3|159
1596032400000|2020-07-29 14:20:00|6052.8|6049.8|6050.3|6047.3|6053.3|6050.3|6050.3|6047.3|31
1596032700000|2020-07-29 14:25:00|6049.8|6046.8|6048.3|6045.3|6050.3|6047.3|6046.3|6043.3|21
1596033000000|2020-07-29 14:30:00|6047.8|6044.8|6049.8|6046.8|6051.8|6048.8|6047.3|6044.3|26
1596033300000|2020-07-29 14:35:00|6049.3|6046.3|6051.3|6048.3|6052.3|6049.3|6049.3|6046.3|30
1596033600000|2020-07-29 14:40:00|6051.8|6048.8|6052.3|6049.3|6052.8|6049.8|6051.3|6048.3|22
1596033900000|2020-07-29 14:45:00|6052.8|6049.8|6054.3|6051.3|6054.3|6051.3|6052.3|6049.3|26
1596034200000|2020-07-29 14:50:00|6053.8|6050.8|6056.3|6053.3|6056.8|6053.8|6053.3|6050.3|17
1596034500000|2020-07-29 14:55:00|6056.8|6053.8|6061.3|6058.3|6061.3|6058.3|6056.8|6053.8|69
1596034800000|2020-07-29 15:00:00|6061.8|6058.8|6055.3|6052.3|6062.3|6059.3|6055.3|6052.3|37
1596035100000|2020-07-29 15:05:00|6054.8|6051.8|6055.8|6052.8|6057.8|6054.8|6053.3|6050.3|84
1596035400000|2020-07-29 15:10:00|6056.3|6053.3|6056.3|6053.3|6058.8|6055.8|6054.3|6051.3|32
1596035700000|2020-07-29 15:15:00|6056.8|6053.8|6054.8|6051.8|6058.3|6055.3|6054.8|6051.8|18
1596036000000|2020-07-29 15:20:00|6055.3|6052.3|6058.3|6055.3|6058.3|6055.3|6055.3|6052.3|11
1596036300000|2020-07-29 15:25:00|6058.8|6055.8|6061.8|6058.8|6062.3|6059.3|6058.8|6055.8|20
1596036600000|2020-07-29 15:30:00|6062.3|6059.3|6061.3|6058.3|6063.3|6060.3|6061.3|6058.3|45
1596036900000|2020-07-29 15:35:00|6061.8|6058.8|6061.3|6058.3|6063.3|6060.3|6061.3|6058.3|29
1596037200000|2020-07-29 15:40:00|6060.8|6057.8|6059.3|6056.3|6061.3|6058.3|6057.3|6054.3|26
1596037500000|2020-07-29 15:45:00|6058.8|6055.8|6057.8|6054.8|6059.3|6056.3|6057.8|6054.8|12
1596037800000|2020-07-29 15:50:00|6058.3|6055.3|6058.3|6055.3|6060.3|6057.3|6057.8|6054.8|15
1596038100000|2020-07-29 15:55:00|6058.8|6055.8|6058.3|6055.3|6059.3|6056.3|6057.3|6054.3|9
1596038400000|2020-07-29 16:00:00|6058.8|6055.8|6056.3|6053.3|6058.8|6055.8|6055.3|6052.3|20
1596038700000|2020-07-29 16:05:00|6056.8|6053.8|6050.3|6047.3|6057.3|6054.3|6050.3|6047.3|22
1596039000000|2020-07-29 16:10:00|6050.8|6047.8|6053.3|6050.3|6053.3|6050.3|6050.8|6047.8|26
1596039300000|2020-07-29 16:15:00|6052.8|6049.8|6055.8|6052.8|6056.3|6053.3|6052.3|6049.3|9
1596039600000|2020-07-29 16:20:00|6056.3|6053.3|6057.8|6054.8|6057.8|6054.8|6054.3|6051.3|29
1596039900000|2020-07-29 16:25:00|6057.3|6054.3|6056.3|6053.3|6058.3|6055.3|6056.3|6053.3|1
1596040200000|2020-07-29 16:30:00|6055.8|6052.8|6056.8|6053.8|6057.8|6054.8|6055.3|6052.3|8
1596040500000|2020-07-29 16:35:00|6057.3|6054.3|6057.3|6054.3|6059.3|6056.3|6056.3|6053.3|13
1596040800000|2020-07-29 16:40:00|6057.8|6054.8|6057.3|6054.3|6058.3|6055.3|6056.3|6053.3|15
1596041100000|2020-07-29 16:45:00|6056.8|6053.8|6056.3|6053.3|6057.3|6054.3|6056.3|6053.3|16
1596041400000|2020-07-29 16:50:00|6055.8|6052.8|6056.3|6053.3|6056.8|6053.8|6055.3|6052.3|9
1596041700000|2020-07-29 16:55:00|6055.8|6052.8|6057.3|6054.3|6058.3|6055.3|6055.3|6052.3|14
1596042000000|2020-07-29 17:00:00|6057.8|6054.8|6056.3|6053.3|6058.8|6055.8|6055.3|6052.3|29
1596042300000|2020-07-29 17:05:00|6056.8|6053.8|6059.3|6056.3|6059.8|6056.8|6056.8|6053.8|8
1596042600000|2020-07-29 17:10:00|6059.8|6056.8|6062.3|6059.3|6062.3|6059.3|6059.8|6056.8|13
1596042900000|2020-07-29 17:15:00|6062.8|6059.8|6062.3|6059.3|6064.3|6061.3|6062.3|6059.3|31
1596043200000|2020-07-29 17:20:00|6062.8|6059.8|6062.8|6059.8|6064.3|6061.3|6062.3|6059.3|12
1596043500000|2020-07-29 17:25:00|6062.3|6059.3|6062.3|6059.3|6062.8|6059.8|6061.3|6058.3|6
1596043800000|2020-07-29 17:30:00|6061.8|6058.8|6061.8|6058.8|6063.3|6060.3|6061.8|6058.8|8
1596044100000|2020-07-29 17:35:00|6062.3|6059.3|6062.8|6059.8|6063.3|6060.3|6061.8|6058.8|7
1596044400000|2020-07-29 17:40:00|6062.3|6059.3|6061.8|6058.8|6063.3|6060.3|6061.3|6058.3|9
1596044700000|2020-07-29 17:45:00|6062.3|6059.3|6064.8|6061.8|6065.3|6062.3|6061.3|6058.3|47
1596045000000|2020-07-29 17:50:00|6064.3|6061.3|6064.3|6061.3|6064.3|6061.3|6063.8|6060.8|7
1596045300000|2020-07-29 17:55:00|6063.8|6060.8|6060.3|6057.3|6063.8|6060.8|6059.8|6056.8|38
1596045600000|2020-07-29 18:00:00|6061.3|6058.3|6064.3|6061.3|6071.8|6068.8|6061.3|6058.3|330
1596045900000|2020-07-29 18:05:00|6063.8|6060.8|6068.3|6065.3|6068.3|6065.3|6063.8|6060.8|55
1596046200000|2020-07-29 18:10:00|6067.8|6064.8|6065.3|6062.3|6069.8|6066.8|6064.8|6061.8|83
1596046500000|2020-07-29 18:15:00|6065.8|6062.8|6069.3|6066.3|6070.3|6067.3|6065.3|6062.3|64
1596046800000|2020-07-29 18:20:00|6068.8|6065.8|6071.3|6068.3|6071.8|6068.8|6067.3|6064.3|27
1596047100000|2020-07-29 18:25:00|6070.8|6067.8|6072.3|6069.3|6073.3|6070.3|6070.8|6067.8|44
1596047400000|2020-07-29 18:30:00|6071.8|6068.8|6074.3|6071.3|6076.3|6073.3|6071.8|6068.8|154
1596047700000|2020-07-29 18:35:00|6073.8|6070.8|6074.3|6071.3|6076.3|6073.3|6073.8|6070.8|81
1596048000000|2020-07-29 18:40:00|6075.3|6072.3|6076.3|6073.3|6078.3|6075.3|6074.3|6071.3|77
1596048300000|2020-07-29 18:45:00|6075.8|6072.8|6076.8|6073.8|6077.3|6074.3|6075.3|6072.3|22
1596048600000|2020-07-29 18:50:00|6076.3|6073.3|6076.3|6073.3|6078.3|6075.3|6076.3|6073.3|37
1596048900000|2020-07-29 18:55:00|6076.8|6073.8|6071.8|6068.8|6076.8|6073.8|6071.3|6068.3|62
1596049200000|2020-07-29 19:00:00|6072.3|6069.3|6064.8|6061.8|6075.8|6072.8|6063.8|6060.8|108
1596049500000|2020-07-29 19:05:00|6064.3|6061.3|6071.8|6068.8|6073.3|6070.3|6063.3|6060.3|45
1596049800000|2020-07-29 19:10:00|6072.3|6069.3|6075.3|6072.3|6077.8|6074.8|6071.8|6068.8|38
1596050100000|2020-07-29 19:15:00|6075.8|6072.8|6078.3|6075.3|6079.3|6076.3|6074.8|6071.8|70
1596050400000|2020-07-29 19:20:00|6078.8|6075.8|6083.8|6080.8|6086.3|6083.3|6078.3|6075.3|71
1596050700000|2020-07-29 19:25:00|6083.3|6080.3|6084.3|6081.3|6085.8|6082.8|6077.8|6074.8|88
1596051000000|2020-07-29 19:30:00|6083.8|6080.8|6085.8|6082.8|6089.3|6086.3|6082.3|6079.3|114
1596051300000|2020-07-29 19:35:00|6086.3|6083.3|6085.3|6082.3|6088.3|6085.3|6084.3|6081.3|20
1596051600000|2020-07-29 19:40:00|6085.8|6082.8|6083.3|6080.3|6085.8|6082.8|6082.3|6079.3|26
1596051900000|2020-07-29 19:45:00|6083.8|6080.8|6082.8|6079.8|6084.3|6081.3|6079.3|6076.3|43
1596052200000|2020-07-29 19:50:00|6082.3|6079.3|6080.3|6077.3|6083.3|6080.3|6077.8|6074.8|102
1596052500000|2020-07-29 19:55:00|6079.8|6076.8|6077.3|6074.3|6080.3|6077.3|6072.3|6069.3|167
1596052800000|2020-07-29 20:00:00|6076.8|6073.8|6077.3|6074.3|6078.3|6075.3|6072.3|6069.3|51
1596053100000|2020-07-29 20:05:00|6076.3|6073.3|6080.3|6077.3|6080.3|6077.3|6076.3|6073.3|52
1596053400000|2020-07-29 20:10:00|6079.8|6076.8|6081.3|6078.3|6081.8|6078.8|6078.3|6075.3|136
1596053700000|2020-07-29 20:15:00|6080.8|6077.8|6076.8|6073.8|6080.8|6077.8|6076.8|6073.8|23
1596054000000|2020-07-29 20:20:00|6076.3|6073.3|6076.3|6073.3|6077.3|6074.3|6076.3|6073.3|12
1596054300000|2020-07-29 20:25:00|6076.8|6073.8|6077.3|6074.3|6077.3|6074.3|6076.3|6073.3|38
1596054600000|2020-07-29 20:30:00|6078.3|6075.3|6078.3|6075.3|6079.3|6076.3|6077.3|6074.3|82
1596054900000|2020-07-29 20:35:00|6077.8|6074.8|6078.3|6075.3|6078.3|6075.3|6077.3|6074.3|10
1596055200000|2020-07-29 20:40:00|6078.8|6075.8|6081.3|6078.3|6081.3|6078.3|6078.8|6075.8|45
1596055500000|2020-07-29 20:45:00|6080.8|6077.8|6080.3|6077.3|6081.3|6078.3|6079.3|6076.3|40
1596055800000|2020-07-29 20:50:00|6079.8|6076.8|6080.8|6077.8|6081.3|6078.3|6079.3|6076.3|14
1596056100000|2020-07-29 20:55:00|6081.3|6078.3|6082.8|6079.8|6082.8|6079.8|6080.8|6077.8|18
1596056400000|2020-07-29 21:00:00|6081.9|6077.9|6081.2|6077.2|6081.9|6077.9|6080.9|6076.9|0
1596056700000|2020-07-29 21:05:00|6081.5|6077.5|6081.5|6077.5|6082.7|6078.7|6081.1|6077.1|0
1596057000000|2020-07-29 21:10:00|6081.4|6077.4|6081.4|6077.4|6082|6078|6081.2|6077.2|0
1596057300000|2020-07-29 21:15:00|6081.6|6077.6|6081.8|6077.8|6081.8|6077.8|6081.1|6077.1|0
1596057600000|2020-07-29 21:20:00|6081.6|6077.6|6080.2|6076.2|6081.6|6077.6|6080.2|6076.2|0
1596057900000|2020-07-29 21:25:00|6080.3|6076.3|6079.9|6075.9|6080.3|6076.3|6079.7|6075.7|0
1596058200000|2020-07-29 21:30:00|6079.4|6075.4|6080|6076|6080|6076|6079.4|6075.4|0
1596058500000|2020-07-29 21:35:00|6079.9|6075.9|6080.8|6076.8|6080.8|6076.8|6079.7|6075.7|0
1596058800000|2020-07-29 21:40:00|6079.7|6075.7|6077.2|6073.2|6079.7|6075.7|6077.2|6073.2|0
1596059100000|2020-07-29 21:45:00|6077.1|6073.1|6076.2|6072.2|6077.3|6073.3|6076.2|6072.2|0
1596059400000|2020-07-29 21:50:00|6076.4|6072.4|6078.9|6074.9|6079|6075|6076.4|6072.4|0
1596059700000|2020-07-29 21:55:00|6079.1|6075.1|6079.2|6075.2|6079.8|6075.8|6079|6075|0
1596060000000|2020-07-29 22:00:00|6081.5|6077.5|6078.6|6074.6|6081.6|6077.6|6077.6|6073.6|0
1596060300000|2020-07-29 22:05:00|6078.2|6074.2|6077.9|6073.9|6078.3|6074.3|6077.4|6073.4|0
1596060600000|2020-07-29 22:10:00|6077.7|6073.7|6078|6074|6078.1|6074.1|6077.2|6073.2|0
1596060900000|2020-07-29 22:15:00|6077.8|6073.8|6077.5|6073.5|6077.8|6073.8|6077.1|6073.1|0
1596061200000|2020-07-29 22:20:00|6077.9|6073.9|6077.4|6073.4|6078.7|6074.7|6077.4|6073.4|0
1596061500000|2020-07-29 22:25:00|6077|6073|6076.5|6072.5|6077.4|6073.4|6075.7|6071.7|0
1596061800000|2020-07-29 22:30:00|6076.3|6072.3|6076.7|6072.7|6076.9|6072.9|6076.1|6072.1|0
1596062100000|2020-07-29 22:35:00|6077.1|6073.1|6078.4|6074.4|6078.4|6074.4|6076.7|6072.7|0
1596062400000|2020-07-29 22:40:00|6078.8|6074.8|6078.4|6074.4|6079.1|6075.1|6077.8|6073.8|0
1596062700000|2020-07-29 22:45:00|6078.6|6074.6|6076.5|6072.5|6078.7|6074.7|6076.5|6072.5|0
1596063000000|2020-07-29 22:50:00|6076.4|6072.4|6074.3|6070.3|6076.5|6072.5|6074.3|6070.3|0
1596063300000|2020-07-29 22:55:00|6074.5|6070.5|6072.8|6068.8|6074.5|6070.5|6071.4|6067.4|0
1596063600000|2020-07-29 23:00:00|6072.4|6068.4|6072.2|6068.2|6077.5|6073.5|6072.1|6068.1|0
1596063900000|2020-07-29 23:05:00|6072.6|6068.6|6073.2|6069.2|6074.4|6070.4|6071.5|6067.5|0
1596064200000|2020-07-29 23:10:00|6073.4|6069.4|6075.3|6071.3|6075.3|6071.3|6071.6|6067.6|0
1596064500000|2020-07-29 23:15:00|6074.9|6070.9|6074.1|6070.1|6075.3|6071.3|6074|6070|0
1596064800000|2020-07-29 23:20:00|6073.9|6069.9|6074.4|6070.4|6077.7|6073.7|6073.5|6069.5|0
1596065100000|2020-07-29 23:25:00|6074.6|6070.6|6073.8|6069.8|6074.7|6070.7|6073.5|6069.5|0
1596065400000|2020-07-29 23:30:00|6073.4|6069.4|6073.8|6069.8|6074.1|6070.1|6070.4|6066.4|0
1596065700000|2020-07-29 23:35:00|6073.6|6069.6|6072.5|6068.5|6074.5|6070.5|6071.8|6067.8|0
1596066000000|2020-07-29 23:40:00|6072.1|6068.1|6072.9|6068.9|6072.9|6068.9|6072.1|6068.1|0
1596066300000|2020-07-29 23:45:00|6073.3|6069.3|6056.1|6052.1|6073.3|6069.3|6056.1|6052.1|0
1596066600000|2020-07-29 23:50:00|6058.3|6056.3|6070.8|6068.8|6071.3|6069.3|6057.3|6055.3|1101
1596066900000|2020-07-29 23:55:00|6071.3|6069.3|6066.8|6064.8|6071.8|6069.8|6062.8|6060.8|321
1596067200000|2020-07-30 00:00:00|6067.8|6065.8|6061.3|6060.3|6070.8|6069.3|6056.8|6055.8|496
1596067500000|2020-07-30 00:05:00|6060.3|6059.3|6068.3|6067.3|6069.8|6068.8|6056.8|6055.8|513
1596067800000|2020-07-30 00:10:00|6067.8|6066.8|6066.3|6065.3|6070.3|6069.3|6062.3|6061.3|356
1596068100000|2020-07-30 00:15:00|6066.8|6065.8|6067.8|6066.8|6068.3|6067.3|6059.8|6058.8|288
1596068400000|2020-07-30 00:20:00|6067.3|6066.3|6069.3|6068.3|6071.3|6070.3|6065.3|6064.3|247
1596068700000|2020-07-30 00:25:00|6068.8|6067.8|6065.8|6064.8|6070.3|6069.3|6064.3|6063.3|222
1596069000000|2020-07-30 00:30:00|6066.3|6065.3|6066.3|6065.3|6068.3|6067.3|6063.3|6062.3|461
1596069300000|2020-07-30 00:35:00|6064.8|6063.8|6058.8|6057.8|6067.3|6066.3|6056.3|6055.3|508
1596069600000|2020-07-30 00:40:00|6059.8|6058.8|6059.3|6058.3|6063.3|6062.3|6058.3|6057.3|225
1596069900000|2020-07-30 00:45:00|6059.8|6058.8|6058.8|6057.8|6063.3|6062.3|6053.3|6052.3|219
1596070200000|2020-07-30 00:50:00|6058.3|6057.3|6061.3|6060.3|6062.3|6061.3|6055.3|6054.3|245
1596070500000|2020-07-30 00:55:00|6061.8|6060.8|6065.3|6064.3|6067.3|6066.3|6060.3|6059.3|330
1596070800000|2020-07-30 01:00:00|6064.8|6063.8|6065.3|6064.3|6067.8|6066.8|6062.3|6061.3|271
1596071100000|2020-07-30 01:05:00|6064.3|6063.3|6058.3|6057.3|6068.3|6067.3|6058.3|6057.3|421
1596071400000|2020-07-30 01:10:00|6058.8|6057.8|6062.3|6061.3|6063.8|6062.8|6058.3|6057.3|233
1596071700000|2020-07-30 01:15:00|6062.8|6061.8|6065.3|6064.3|6067.8|6066.8|6062.8|6061.8|201
1596072000000|2020-07-30 01:20:00|6065.8|6064.8|6066.3|6065.3|6068.3|6067.3|6064.3|6063.3|202
1596072300000|2020-07-30 01:25:00|6066.8|6065.8|6061.8|6060.8|6067.3|6066.3|6060.8|6059.8|79
1596072600000|2020-07-30 01:30:00|6062.3|6061.3|6061.8|6060.8|6066.3|6065.3|6060.8|6059.8|143
1596072900000|2020-07-30 01:35:00|6061.3|6060.3|6063.3|6062.3|6063.3|6062.3|6060.3|6059.3|117
1596073200000|2020-07-30 01:40:00|6063.8|6062.8|6065.3|6064.3|6066.3|6065.3|6059.3|6058.3|212
1596073500000|2020-07-30 01:45:00|6065.8|6064.8|6063.3|6062.3|6066.3|6065.3|6063.3|6062.3|137
1596073800000|2020-07-30 01:50:00|6063.8|6062.8|6065.3|6064.3|6068.3|6067.3|6063.3|6062.3|153
1596074100000|2020-07-30 01:55:00|6065.8|6064.8|6068.3|6067.3|6068.8|6067.8|6065.3|6064.3|201
1596074400000|2020-07-30 02:00:00|6068.8|6067.8|6070.3|6069.3|6071.8|6070.8|6068.3|6067.3|222
1596074700000|2020-07-30 02:05:00|6069.8|6068.8|6065.3|6064.3|6069.8|6068.8|6061.3|6060.3|153
1596075000000|2020-07-30 02:10:00|6064.8|6063.8|6064.3|6063.3|6066.3|6065.3|6064.3|6063.3|143
1596075300000|2020-07-30 02:15:00|6063.8|6062.8|6060.8|6059.8|6065.3|6064.3|6057.3|6056.3|270
1596075600000|2020-07-30 02:20:00|6060.3|6059.3|6065.3|6064.3|6065.3|6064.3|6058.3|6057.3|212
1596075900000|2020-07-30 02:25:00|6064.8|6063.8|6072.3|6071.3|6072.3|6071.3|6062.8|6061.8|281
1596076200000|2020-07-30 02:30:00|6071.8|6070.8|6071.3|6070.3|6074.8|6073.8|6070.3|6069.3|305
1596076500000|2020-07-30 02:35:00|6070.3|6069.3|6071.3|6070.3|6071.3|6070.3|6067.3|6066.3|251
1596076800000|2020-07-30 02:40:00|6070.8|6069.8|6072.3|6071.3|6073.3|6072.3|6066.3|6065.3|206
1596077100000|2020-07-30 02:45:00|6071.8|6070.8|6075.8|6074.8|6078.8|6077.8|6071.8|6070.8|289
1596077400000|2020-07-30 02:50:00|6076.3|6075.3|6073.3|6072.3|6078.3|6077.3|6073.3|6072.3|174
1596077700000|2020-07-30 02:55:00|6072.8|6071.8|6076.3|6075.3|6076.3|6075.3|6072.3|6071.3|90
1596078000000|2020-07-30 03:00:00|6075.8|6074.8|6080.3|6079.3|6082.3|6081.3|6075.8|6074.8|236
1596078300000|2020-07-30 03:05:00|6079.8|6078.8|6082.3|6081.3|6083.3|6082.3|6079.8|6078.8|145
1596078600000|2020-07-30 03:10:00|6081.8|6080.8|6085.3|6084.3|6085.3|6084.3|6081.3|6080.3|206
1596078900000|2020-07-30 03:15:00|6085.8|6084.8|6082.3|6081.3|6086.3|6085.3|6082.3|6081.3|132
1596079200000|2020-07-30 03:20:00|6081.8|6080.8|6079.3|6078.3|6083.3|6082.3|6078.3|6077.3|207
1596079500000|2020-07-30 03:25:00|6078.8|6077.8|6074.3|6073.3|6079.8|6078.8|6074.3|6073.3|185
1596079800000|2020-07-30 03:30:00|6074.8|6073.8|6069.3|6068.3|6076.8|6075.8|6069.3|6068.3|148
1596080100000|2020-07-30 03:35:00|6070.3|6069.3|6074.3|6073.3|6074.3|6073.3|6069.3|6068.3|111
1596080400000|2020-07-30 03:40:00|6074.8|6073.8|6078.8|6077.8|6079.3|6078.3|6074.8|6073.8|103
1596080700000|2020-07-30 03:45:00|6078.3|6077.3|6078.3|6077.3|6079.3|6078.3|6074.3|6073.3|100
1596081000000|2020-07-30 03:50:00|6078.8|6077.8|6073.8|6072.8|6079.3|6078.3|6071.8|6070.8|145
1596081300000|2020-07-30 03:55:00|6073.3|6072.3|6067.3|6066.3|6075.3|6074.3|6066.3|6065.3|123
1596081600000|2020-07-30 04:00:00|6067.8|6066.8|6065.3|6064.3|6070.3|6069.3|6064.3|6063.3|127
1596081900000|2020-07-30 04:05:00|6065.8|6064.8|6068.3|6067.3|6069.3|6068.3|6065.3|6064.3|106
1596082200000|2020-07-30 04:10:00|6068.8|6067.8|6067.3|6066.3|6069.3|6068.3|6065.3|6064.3|105
1596082500000|2020-07-30 04:15:00|6066.8|6065.8|6062.8|6061.8|6066.8|6065.8|6061.3|6060.3|209
1596082800000|2020-07-30 04:20:00|6063.3|6062.3|6068.3|6067.3|6068.3|6067.3|6062.3|6061.3|89
1596083100000|2020-07-30 04:25:00|6067.8|6066.8|6067.3|6066.3|6068.3|6067.3|6066.3|6065.3|69
1596083400000|2020-07-30 04:30:00|6067.8|6066.8|6073.3|6072.3|6073.3|6072.3|6067.3|6066.3|133
1596083700000|2020-07-30 04:35:00|6073.8|6072.8|6067.8|6066.8|6075.3|6074.3|6067.3|6066.3|215
1596084000000|2020-07-30 04:40:00|6068.3|6067.3|6065.8|6064.8|6068.3|6067.3|6065.3|6064.3|51
1596084300000|2020-07-30 04:45:00|6065.3|6064.3|6066.8|6065.8|6068.3|6067.3|6065.3|6064.3|104
1596084600000|2020-07-30 04:50:00|6067.3|6066.3|6069.3|6068.3|6070.3|6069.3|6066.8|6065.8|115
1596084900000|2020-07-30 04:55:00|6069.8|6068.8|6062.3|6061.3|6070.3|6069.3|6061.8|6060.8|206
1596085200000|2020-07-30 05:00:00|6061.8|6060.8|6063.3|6062.3|6065.3|6064.3|6060.3|6059.3|217
1596085500000|2020-07-30 05:05:00|6063.8|6062.8|6063.8|6062.8|6069.3|6068.3|6063.3|6062.3|230
1596085800000|2020-07-30 05:10:00|6063.3|6062.3|6067.3|6066.3|6068.3|6067.3|6062.3|6061.3|163
1596086100000|2020-07-30 05:15:00|6066.8|6065.8|6059.8|6058.8|6067.3|6066.3|6059.8|6058.8|125
1596086400000|2020-07-30 05:20:00|6060.3|6059.3|6062.3|6061.3|6063.3|6062.3|6059.8|6058.8|139
1596086700000|2020-07-30 05:25:00|6062.8|6061.8|6062.3|6061.3|6062.8|6061.8|6059.3|6058.3|176
1596087000000|2020-07-30 05:30:00|6063.3|6062.3|6061.8|6060.8|6066.3|6065.3|6061.3|6060.3|188
1596087300000|2020-07-30 05:35:00|6062.3|6061.3|6069.3|6068.3|6069.8|6068.8|6060.3|6059.3|248
1596087600000|2020-07-30 05:40:00|6068.8|6067.8|6064.3|6063.3|6068.8|6067.8|6064.3|6063.3|202
1596087900000|2020-07-30 05:45:00|6065.3|6064.3|6066.3|6065.3|6067.3|6066.3|6062.8|6061.8|227
1596088200000|2020-07-30 05:50:00|6066.8|6065.8|6064.3|6063.3|6067.3|6066.3|6064.3|6063.3|213
1596088500000|2020-07-30 05:55:00|6063.8|6062.8|6064.3|6063.3|6069.3|6068.3|6062.3|6061.3|346
1596088800000|2020-07-30 06:00:00|6064.8|6062.8|6069.3|6067.3|6072.3|6070.3|6063.8|6061.8|570
1596089100000|2020-07-30 06:05:00|6069.8|6067.8|6065.3|6063.3|6073.3|6071.3|6064.3|6062.3|1097
1596089400000|2020-07-30 06:10:00|6065.8|6063.8|6067.8|6065.8|6074.8|6072.8|6065.8|6063.8|894
1596089700000|2020-07-30 06:15:00|6067.3|6065.3|6066.8|6064.8|6068.8|6066.8|6065.8|6063.8|314
1596090000000|2020-07-30 06:20:00|6065.8|6063.8|6063.8|6061.8|6067.8|6065.8|6063.8|6061.8|367
1596090300000|2020-07-30 06:25:00|6062.8|6060.8|6067.8|6065.8|6067.8|6065.8|6062.8|6060.8|598
1596090600000|2020-07-30 06:30:00|6068|6064|6068.8|6064.8|6068.8|6064.8|6065.3|6061.3|0
1596090900000|2020-07-30 06:35:00|6069.1|6065.1|6067.6|6063.6|6069.6|6065.6|6067|6063|0
1596091200000|2020-07-30 06:40:00|6067.8|6063.8|6066.7|6062.7|6067.8|6063.8|6066.2|6062.2|0
1596091500000|2020-07-30 06:45:00|6066.3|6062.3|6064.7|6060.7|6066.3|6062.3|6063|6059|0
1596091800000|2020-07-30 06:50:00|6065.1|6061.1|6065.1|6061.1|6065.5|6061.5|6063.6|6059.6|0
1596092100000|2020-07-30 06:55:00|6064.7|6060.7|6060.1|6056.1|6064.7|6060.7|6059.9|6055.9|0
1596092400000|2020-07-30 07:00:00|6060|6056|6057.5|6053.5|6061.3|6057.3|6057|6053|0
1596092700000|2020-07-30 07:05:00|6057.1|6053.1|6051.1|6047.1|6057.4|6053.4|6047.4|6043.4|0
1596093000000|2020-07-30 07:10:00|6057.8|6054.8|6052.3|6049.3|6060.3|6057.3|6048.3|6045.3|442
1596093300000|2020-07-30 07:15:00|6051.8|6048.8|6050.3|6047.3|6053.3|6050.3|6045.3|6042.3|154
1596093600000|2020-07-30 07:20:00|6049.8|6046.8|6043.8|6040.8|6050.3|6047.3|6042.3|6039.3|159
1596093900000|2020-07-30 07:25:00|6044.3|6041.3|6047.8|6044.8|6049.8|6046.8|6042.3|6039.3|85
1596094200000|2020-07-30 07:30:00|6047.3|6044.3|6034.3|6031.3|6047.3|6044.3|6033.3|6030.3|209
1596094500000|2020-07-30 07:35:00|6033.8|6030.8|6037.8|6034.8|6037.8|6034.8|6030.8|6027.8|116
1596094800000|2020-07-30 07:40:00|6038.3|6035.3|6041.3|6038.3|6041.3|6038.3|6033.3|6030.3|79
1596095100000|2020-07-30 07:45:00|6040.8|6037.8|6038.8|6035.8|6041.8|6038.8|6037.8|6034.8|82
1596095400000|2020-07-30 07:50:00|6038.3|6035.3|6040.3|6037.3|6040.3|6037.3|6033.8|6030.8|198
1596095700000|2020-07-30 07:55:00|6040.8|6037.8|6043.3|6040.3|6043.3|6040.3|6037.3|6034.3|132
1596096000000|2020-07-30 08:00:00|6042.3|6039.3|6045.3|6042.3|6045.8|6042.8|6042.3|6039.3|154
1596096300000|2020-07-30 08:05:00|6044.8|6041.8|6040.3|6037.3|6045.3|6042.3|6039.3|6036.3|143
1596096600000|2020-07-30 08:10:00|6040.8|6037.8|6045.3|6042.3|6045.3|6042.3|6039.3|6036.3|142
1596096900000|2020-07-30 08:15:00|6044.8|6041.8|6041.8|6038.8|6044.8|6041.8|6038.8|6035.8|135
1596097200000|2020-07-30 08:20:00|6041.3|6038.3|6040.3|6037.3|6042.8|6039.8|6039.3|6036.3|206
1596097500000|2020-07-30 08:25:00|6038.3|6035.3|6033.8|6030.8|6038.3|6035.3|6031.3|6028.3|60
1596097800000|2020-07-30 08:30:00|6033.3|6030.3|6028.3|6025.3|6033.3|6030.3|6028.3|6025.3|85
1596098100000|2020-07-30 08:35:00|6027.3|6024.3|6026.3|6023.3|6029.8|6026.8|6026.3|6023.3|94
1596098400000|2020-07-30 08:40:00|6026.8|6023.8|6024.3|6021.3|6029.3|6026.3|6024.3|6021.3|71
1596098700000|2020-07-30 08:45:00|6023.3|6020.3|6024.8|6021.8|6025.8|6022.8|6023.3|6020.3|34
1596099000000|2020-07-30 08:50:00|6024.3|6021.3|6020.8|6017.8|6026.3|6023.3|6019.8|6016.8|114
1596099300000|2020-07-30 08:55:00|6020.3|6017.3|6014.8|6011.8|6020.8|6017.8|6013.8|6010.8|105
1596099600000|2020-07-30 09:00:00|6014.3|6011.3|6015.3|6012.3|6016.3|6013.3|6011.3|6008.3|255
1596099900000|2020-07-30 09:05:00|6014.8|6011.8|6012.3|6009.3|6017.3|6014.3|6012.3|6009.3|246
1596100200000|2020-07-30 09:10:00|6011.8|6008.8|6020.3|6017.3|6021.3|6018.3|6010.3|6007.3|155
1596100500000|2020-07-30 09:15:00|6019.8|6016.8|6019.3|6016.3|6020.3|6017.3|6017.8|6014.8|225
1596100800000|2020-07-30 09:20:00|6018.8|6015.8|6025.8|6022.8|6026.3|6023.3|6018.3|6015.3|302
1596101100000|2020-07-30 09:25:00|6026.3|6023.3|6024.3|6021.3|6026.3|6023.3|6022.3|6019.3|96
1596101400000|2020-07-30 09:30:00|6024.8|6021.8|6026.8|6023.8|6029.3|6026.3|6022.8|6019.8|130
1596101700000|2020-07-30 09:35:00|6027.3|6024.3|6028.8|6025.8|6030.3|6027.3|6026.8|6023.8|180
1596102000000|2020-07-30 09:40:00|6028.3|6025.3|6025.8|6022.8|6030.3|6027.3|6025.8|6022.8|139
1596102300000|2020-07-30 09:45:00|6026.3|6023.3|6027.8|6024.8|6028.3|6025.3|6024.3|6021.3|31
1596102600000|2020-07-30 09:50:00|6028.3|6025.3|6025.3|6022.3|6028.3|6025.3|6023.3|6020.3|59
1596102900000|2020-07-30 09:55:00|6024.8|6021.8|6019.8|6016.8|6024.8|6021.8|6019.3|6016.3|104
1596103200000|2020-07-30 10:00:00|6020.3|6017.3|6016.3|6013.3|6020.3|6017.3|6014.3|6011.3|83
1596103500000|2020-07-30 10:05:00|6015.8|6012.8|6015.3|6012.3|6016.3|6013.3|6014.3|6011.3|59
1596103800000|2020-07-30 10:10:00|6014.8|6011.8|6019.3|6016.3|6019.3|6016.3|6014.8|6011.8|30
1596104100000|2020-07-30 10:15:00|6018.8|6015.8|6017.3|6014.3|6019.8|6016.8|6016.3|6013.3|54
1596104400000|2020-07-30 10:20:00|6016.8|6013.8|6019.8|6016.8|6020.3|6017.3|6015.3|6012.3|61
1596104700000|2020-07-30 10:25:00|6019.3|6016.3|6017.3|6014.3|6020.8|6017.8|6016.3|6013.3|119
1596105000000|2020-07-30 10:30:00|6016.3|6013.3|6018.3|6015.3|6019.3|6016.3|6013.3|6010.3|117
1596105300000|2020-07-30 10:35:00|6019.3|6016.3|6016.3|6013.3|6020.3|6017.3|6015.3|6012.3|164
1596105600000|2020-07-30 10:40:00|6015.8|6012.8|6014.3|6011.3|6016.8|6013.8|6013.3|6010.3|38
1596105900000|2020-07-30 10:45:00|6013.8|6010.8|6006.3|6003.3|6013.8|6010.8|6006.3|6003.3|112
1596106200000|2020-07-30 10:50:00|6005.8|6002.8|6005.3|6002.3|6008.3|6005.3|6003.3|6000.3|134
1596106500000|2020-07-30 10:55:00|6004.8|6001.8|6005.3|6002.3|6005.3|6002.3|6000.3|5997.3|103
1596106800000|2020-07-30 11:00:00|6004.8|6001.8|6013.3|6010.3|6013.8|6010.8|6003.3|6000.3|137
1596107100000|2020-07-30 11:05:00|6012.8|6009.8|6010.3|6007.3|6016.3|6013.3|6010.3|6007.3|151
1596107400000|2020-07-30 11:10:00|6009.3|6006.3|6011.3|6008.3|6012.3|6009.3|6009.3|6006.3|52
1596107700000|2020-07-30 11:15:00|6010.8|6007.8|6011.8|6008.8|6013.3|6010.3|6009.8|6006.8|119
1596108000000|2020-07-30 11:20:00|6012.3|6009.3|6014.3|6011.3|6014.3|6011.3|6010.3|6007.3|119
1596108300000|2020-07-30 11:25:00|6014.8|6011.8|6013.3|6010.3|6015.3|6012.3|6012.8|6009.8|7
1596108600000|2020-07-30 11:30:00|6012.8|6009.8|6014.8|6011.8|6015.3|6012.3|6012.3|6009.3|26
1596108900000|2020-07-30 11:35:00|6014.3|6011.3|6018.3|6015.3|6019.3|6016.3|6012.3|6009.3|220
1596109200000|2020-07-30 11:40:00|6018.8|6015.8|6023.3|6020.3|6023.3|6020.3|6018.8|6015.8|160
1596109500000|2020-07-30 11:45:00|6022.8|6019.8|6021.8|6018.8|6024.3|6021.3|6019.8|6016.8|61
1596109800000|2020-07-30 11:50:00|6022.3|6019.3|6026.3|6023.3|6027.3|6024.3|6021.8|6018.8|85
1596110100000|2020-07-30 11:55:00|6026.8|6023.8|6027.8|6024.8|6028.3|6025.3|6025.8|6022.8|27
1596110400000|2020-07-30 12:00:00|6027.3|6024.3|6026.3|6023.3|6027.3|6024.3|6025.3|6022.3|123
1596110700000|2020-07-30 12:05:00|6025.8|6022.8|6023.3|6020.3|6025.8|6022.8|6023.3|6020.3|62
1596111000000|2020-07-30 12:10:00|6023.8|6020.8|6024.3|6021.3|6025.3|6022.3|6022.3|6019.3|77
1596111300000|2020-07-30 12:15:00|6023.8|6020.8|6021.3|6018.3|6025.3|6022.3|6018.8|6015.8|154
1596111600000|2020-07-30 12:20:00|6020.8|6017.8|6018.3|6015.3|6021.3|6018.3|6017.3|6014.3|171
1596111900000|2020-07-30 12:25:00|6018.8|6015.8|6016.3|6013.3|6019.3|6016.3|6015.3|6012.3|119
1596112200000|2020-07-30 12:30:00|6015.8|6012.8|6011.8|6008.8|6020.3|6017.3|6010.3|6007.3|189
1596112500000|2020-07-30 12:35:00|6012.3|6009.3|6018.3|6015.3|6022.3|6019.3|6011.3|6008.3|73
1596112800000|2020-07-30 12:40:00|6018.8|6015.8|6010.3|6007.3|6019.3|6016.3|6010.3|6007.3|82
1596113100000|2020-07-30 12:45:00|6009.8|6006.8|6012.8|6009.8|6014.3|6011.3|6009.3|6006.3|91
1596113400000|2020-07-30 12:50:00|6012.3|6009.3|6001.3|5998.3|6012.8|6009.8|6000.3|5997.3|206
1596113700000|2020-07-30 12:55:00|6000.8|5997.8|5997.3|5994.3|6003.8|6000.8|5996.8|5993.8|94
1596114000000|2020-07-30 13:00:00|5996.3|5993.3|5992.3|5989.3|5997.3|5994.3|5991.3|5988.3|258
1596114300000|2020-07-30 13:05:00|5992.8|5989.8|5992.8|5989.8|5994.3|5991.3|5990.3|5987.3|81
1596114600000|2020-07-30 13:10:00|5992.3|5989.3|5991.3|5988.3|5993.8|5990.8|5989.3|5986.3|41
1596114900000|2020-07-30 13:15:00|5990.8|5987.8|5997.3|5994.3|5997.3|5994.3|5989.8|5986.8|42
1596115200000|2020-07-30 13:20:00|5996.8|5993.8|5997.8|5994.8|5998.8|5995.8|5993.8|5990.8|57
1596115500000|2020-07-30 13:25:00|5997.3|5994.3|5998.3|5995.3|5998.8|5995.8|5996.3|5993.3|28
1596115800000|2020-07-30 13:30:00|5997.8|5994.8|6006.3|6003.3|6008.8|6005.8|5993.3|5990.3|181
1596116100000|2020-07-30 13:35:00|6005.8|6002.8|5998.3|5995.3|6006.3|6003.3|5995.3|5992.3|147
1596116400000|2020-07-30 13:40:00|5998.8|5995.8|5990.8|5987.8|6001.3|5998.3|5990.3|5987.3|76
1596116700000|2020-07-30 13:45:00|5991.3|5988.3|5994.3|5991.3|5999.8|5996.8|5990.3|5987.3|93
1596117000000|2020-07-30 13:50:00|5993.3|5990.3|5985.3|5982.3|5993.8|5990.8|5985.3|5982.3|116
1596117300000|2020-07-30 13:55:00|5984.8|5981.8|5978.3|5975.3|5985.8|5982.8|5976.3|5973.3|183
1596117600000|2020-07-30 14:00:00|5977.8|5974.8|5980.3|5977.3|5981.8|5978.8|5973.3|5970.3|141
1596117900000|2020-07-30 14:05:00|5979.8|5976.8|5982.8|5979.8|5983.8|5980.8|5973.3|5970.3|99
1596118200000|2020-07-30 14:10:00|5982.3|5979.3|5976.8|5973.8|5982.8|5979.8|5975.3|5972.3|93
1596118500000|2020-07-30 14:15:00|5976.3|5973.3|5969.8|5966.8|5982.8|5979.8|5969.3|5966.3|307
1596118800000|2020-07-30 14:20:00|5969.3|5966.3|5971.8|5968.8|5972.3|5969.3|5963.3|5960.3|231
1596119100000|2020-07-30 14:25:00|5972.3|5969.3|5974.3|5971.3|5975.3|5972.3|5967.3|5964.3|162
1596119400000|2020-07-30 14:30:00|5973.3|5970.3|5982.3|5979.3|5982.3|5979.3|5971.8|5968.8|80
1596119700000|2020-07-30 14:35:00|5981.8|5978.8|5987.8|5984.8|5987.8|5984.8|5977.3|5974.3|42
1596120000000|2020-07-30 14:40:00|5987.3|5984.3|5981.8|5978.8|5987.8|5984.8|5981.8|5978.8|145
1596120300000|2020-07-30 14:45:00|5981.3|5978.3|5979.3|5976.3|5984.3|5981.3|5979.3|5976.3|126
1596120600000|2020-07-30 14:50:00|5978.8|5975.8|5983.3|5980.3|5984.3|5981.3|5976.3|5973.3|69
1596120900000|2020-07-30 14:55:00|5983.8|5980.8|5990.3|5987.3|5990.3|5987.3|5982.3|5979.3|59
1596121200000|2020-07-30 15:00:00|5989.8|5986.8|5997.3|5994.3|5998.3|5995.3|5986.8|5983.8|88
1596121500000|2020-07-30 15:05:00|5997.8|5994.8|5996.8|5993.8|5999.3|5996.3|5994.8|5991.8|147
1596121800000|2020-07-30 15:10:00|5997.3|5994.3|5998.3|5995.3|6000.3|5997.3|5996.8|5993.8|321
1596122100000|2020-07-30 15:15:00|5997.8|5994.8|6000.3|5997.3|6000.3|5997.3|5993.3|5990.3|195
1596122400000|2020-07-30 15:20:00|5999.8|5996.8|5996.8|5993.8|6000.3|5997.3|5995.8|5992.8|138
1596122700000|2020-07-30 15:25:00|5996.3|5993.3|5991.8|5988.8|5998.3|5995.3|5990.8|5987.8|118
1596123000000|2020-07-30 15:30:00|5991.3|5988.3|5999.3|5996.3|5999.3|5996.3|5989.8|5986.8|196
1596123300000|2020-07-30 15:35:00|6000.3|5997.3|6003.3|6000.3|6005.3|6002.3|6000.3|5997.3|187
1596123600000|2020-07-30 15:40:00|6004.3|6001.3|6006.8|6003.8|6008.8|6005.8|6002.3|5999.3|136
1596123900000|2020-07-30 15:45:00|6006.3|6003.3|6004.8|6001.8|6007.3|6004.3|6002.3|5999.3|78
1596124200000|2020-07-30 15:50:00|6005.3|6002.3|6008.3|6005.3|6008.3|6005.3|6004.8|6001.8|23
1596124500000|2020-07-30 15:55:00|6008.8|6005.8|6008.3|6005.3|6010.3|6007.3|6003.3|6000.3|18
1596124800000|2020-07-30 16:00:00|6008.8|6005.8|6006.3|6003.3|6010.3|6007.3|6005.3|6002.3|43
1596125100000|2020-07-30 16:05:00|6006.8|6003.8|6006.3|6003.3|6008.3|6005.3|6005.3|6002.3|269
1596125400000|2020-07-30 16:10:00|6006.8|6003.8|6012.3|6009.3|6012.3|6009.3|6005.8|6002.8|112
1596125700000|2020-07-30 16:15:00|6012.8|6009.8|6022.3|6019.3|6025.3|6022.3|6012.3|6009.3|128
1596126000000|2020-07-30 16:20:00|6021.8|6018.8|6019.3|6016.3|6022.8|6019.8|6016.3|6013.3|38
1596126300000|2020-07-30 16:25:00|6019.8|6016.8|6017.3|6014.3|6020.8|6017.8|6015.3|6012.3|40
1596126600000|2020-07-30 16:30:00|6018.3|6015.3|6015.8|6012.8|6020.3|6017.3|6015.3|6012.3|72
1596126900000|2020-07-30 16:35:00|6015.3|6012.3|6015.3|6012.3|6020.8|6017.8|6014.3|6011.3|54
1596127200000|2020-07-30 16:40:00|6015.8|6012.8|6014.3|6011.3|6016.8|6013.8|6014.3|6011.3|33
1596127500000|2020-07-30 16:45:00|6014.8|6011.8|6017.8|6014.8|6018.8|6015.8|6013.3|6010.3|52
1596127800000|2020-07-30 16:50:00|6018.3|6015.3|6014.3|6011.3|6018.3|6015.3|6014.3|6011.3|39
1596128100000|2020-07-30 16:55:00|6014.8|6011.8|6016.3|6013.3|6016.8|6013.8|6014.3|6011.3|3
1596128400000|2020-07-30 17:00:00|6015.8|6012.8|6019.8|6016.8|6020.3|6017.3|6014.3|6011.3|56
1596128700000|2020-07-30 17:05:00|6020.3|6017.3|6021.3|6018.3|6022.3|6019.3|6019.8|6016.8|25
1596129000000|2020-07-30 17:10:00|6022.3|6019.3|6025.3|6022.3|6026.3|6023.3|6020.8|6017.8|43
1596129300000|2020-07-30 17:15:00|6024.8|6021.8|6024.8|6021.8|6027.3|6024.3|6023.8|6020.8|48
1596129600000|2020-07-30 17:20:00|6025.3|6022.3|6020.3|6017.3|6026.3|6023.3|6020.3|6017.3|33
1596129900000|2020-07-30 17:25:00|6019.8|6016.8|6015.8|6012.8|6020.3|6017.3|6015.3|6012.3|78
1596130200000|2020-07-30 17:30:00|6016.3|6013.3|6010.3|6007.3|6016.3|6013.3|6009.3|6006.3|37
1596130500000|2020-07-30 17:35:00|6011.3|6008.3|6008.3|6005.3|6012.8|6009.8|6007.3|6004.3|41
1596130800000|2020-07-30 17:40:00|6008.8|6005.8|6011.8|6008.8|6012.3|6009.3|6008.8|6005.8|25
1596131100000|2020-07-30 17:45:00|6011.3|6008.3|6010.8|6007.8|6012.3|6009.3|6010.3|6007.3|21
1596131400000|2020-07-30 17:50:00|6011.3|6008.3|6015.8|6012.8|6016.3|6013.3|6010.8|6007.8|25
1596131700000|2020-07-30 17:55:00|6015.3|6012.3|6015.3|6012.3|6016.3|6013.3|6012.8|6009.8|22
1596132000000|2020-07-30 18:00:00|6014.8|6011.8|6013.8|6010.8|6016.8|6013.8|6010.3|6007.3|14
1596132300000|2020-07-30 18:05:00|6013.3|6010.3|6017.3|6014.3|6018.3|6015.3|6012.8|6009.8|31
1596132600000|2020-07-30 18:10:00|6016.8|6013.8|6011.3|6008.3|6017.3|6014.3|6010.3|6007.3|205
1596132900000|2020-07-30 18:15:00|6011.8|6008.8|6012.8|6009.8|6014.3|6011.3|6008.3|6005.3|94
1596133200000|2020-07-30 18:20:00|6013.3|6010.3|6015.8|6012.8|6016.8|6013.8|6008.8|6005.8|203
1596133500000|2020-07-30 18:25:00|6015.3|6012.3|6013.3|6010.3|6016.3|6013.3|6011.3|6008.3|122
1596133800000|2020-07-30 18:30:00|6013.8|6010.8|6016.3|6013.3|6016.8|6013.8|6012.3|6009.3|107
1596134100000|2020-07-30 18:35:00|6015.8|6012.8|6019.3|6016.3|6020.3|6017.3|6014.8|6011.8|118
1596134400000|2020-07-30 18:40:00|6019.8|6016.8|6022.3|6019.3|6022.8|6019.8|6019.8|6016.8|33
1596134700000|2020-07-30 18:45:00|6022.8|6019.8|6020.8|6017.8|6024.3|6021.3|6020.3|6017.3|122
1596135000000|2020-07-30 18:50:00|6021.3|6018.3|6018.3|6015.3|6022.3|6019.3|6017.8|6014.8|152
1596135300000|2020-07-30 18:55:00|6018.8|6015.8|6018.3|6015.3|6021.3|6018.3|6016.3|6013.3|22
1596135600000|2020-07-30 19:00:00|6018.8|6015.8|6015.3|6012.3|6022.3|6019.3|6014.8|6011.8|37
1596135900000|2020-07-30 19:05:00|6015.8|6012.8|6012.8|6009.8|6015.8|6012.8|6011.3|6008.3|35
1596136200000|2020-07-30 19:10:00|6012.3|6009.3|6016.3|6013.3|6017.3|6014.3|6010.8|6007.8|29
1596136500000|2020-07-30 19:15:00|6015.8|6012.8|6021.8|6018.8|6023.3|6020.3|6012.3|6009.3|84
1596136800000|2020-07-30 19:20:00|6022.3|6019.3|6020.8|6017.8|6023.3|6020.3|6019.3|6016.3|91
1596137100000|2020-07-30 19:25:00|6021.3|6018.3|6020.8|6017.8|6022.3|6019.3|6018.3|6015.3|84
1596137400000|2020-07-30 19:30:00|6021.3|6018.3|6019.8|6016.8|6023.8|6020.8|6018.3|6015.3|99
1596137700000|2020-07-30 19:35:00|6019.3|6016.3|6016.3|6013.3|6020.8|6017.8|6016.3|6013.3|16
1596138000000|2020-07-30 19:40:00|6016.8|6013.8|6013.8|6010.8|6018.3|6015.3|6013.3|6010.3|172
1596138300000|2020-07-30 19:45:00|6014.3|6011.3|6016.3|6013.3|6017.3|6014.3|6012.3|6009.3|114
1596138600000|2020-07-30 19:50:00|6017.3|6014.3|6022.3|6019.3|6024.3|6021.3|6015.8|6012.8|246
1596138900000|2020-07-30 19:55:00|6021.8|6018.8|6022.8|6019.8|6024.3|6021.3|6021.3|6018.3|274
1596139200000|2020-07-30 20:00:00|6023.3|6020.3|6019.8|6016.8|6023.3|6020.3|6019.3|6016.3|44
1596139500000|2020-07-30 20:05:00|6019.3|6016.3|6033.8|6030.8|6033.8|6030.8|6018.8|6015.8|124
1596139800000|2020-07-30 20:10:00|6033.3|6030.3|6031.3|6028.3|6037.3|6034.3|6030.3|6027.3|74
1596140100000|2020-07-30 20:15:00|6030.8|6027.8|6030.3|6027.3|6031.3|6028.3|6029.8|6026.8|7
1596140400000|2020-07-30 20:20:00|6030.8|6027.8|6030.3|6027.3|6031.3|6028.3|6029.3|6026.3|24
1596140700000|2020-07-30 20:25:00|6030.8|6027.8|6032.3|6029.3|6032.8|6029.8|6030.8|6027.8|29
1596141000000|2020-07-30 20:30:00|6031.8|6028.8|6047.3|6044.3|6048.3|6045.3|6031.8|6028.8|213
1596141300000|2020-07-30 20:35:00|6047.8|6044.8|6047.3|6044.3|6050.3|6047.3|6044.8|6041.8|66
1596141600000|2020-07-30 20:40:00|6046.8|6043.8|6046.3|6043.3|6048.3|6045.3|6045.3|6042.3|29
1596141900000|2020-07-30 20:45:00|6046.8|6043.8|6050.3|6047.3|6051.3|6048.3|6046.8|6043.8|70
1596142200000|2020-07-30 20:50:00|6049.8|6046.8|6046.3|6043.3|6052.3|6049.3|6046.3|6043.3|105
1596142500000|2020-07-30 20:55:00|6046.8|6043.8|6043.3|6040.3|6047.8|6044.8|6042.3|6039.3|139
1596142800000|2020-07-30 21:00:00|6043.6|6039.6|6044|6040|6044.6|6040.6|6041.9|6037.9|0
1596143100000|2020-07-30 21:05:00|6044.7|6040.7|6043.9|6039.9|6045.1|6041.1|6043.7|6039.7|0
1596143400000|2020-07-30 21:10:00|6044|6040|6043.9|6039.9|6044|6040|6042.6|6038.6|0
1596143700000|2020-07-30 21:15:00|6043|6039|6043.9|6039.9|6044.1|6040.1|6043|6039|0
1596144000000|2020-07-30 21:20:00|6043.5|6039.5|6041.7|6037.7|6043.5|6039.5|6041.3|6037.3|0
1596144300000|2020-07-30 21:25:00|6041.9|6037.9|6042.5|6038.5|6042.6|6038.6|6041.5|6037.5|0
1596144600000|2020-07-30 21:30:00|6042.6|6038.6|6042.8|6038.8|6043|6039|6042.1|6038.1|0
1596144900000|2020-07-30 21:35:00|6043.1|6039.1|6043.9|6039.9|6043.9|6039.9|6042.5|6038.5|0
1596145200000|2020-07-30 21:40:00|6044|6040|6043.9|6039.9|6044.3|6040.3|6042.6|6038.6|0
1596145500000|2020-07-30 21:45:00|6044|6040|6043.5|6039.5|6044|6040|6043.3|6039.3|0
1596145800000|2020-07-30 21:50:00|6043.7|6039.7|6043.7|6039.7|6043.8|6039.8|6042.6|6038.6|0
1596146100000|2020-07-30 21:55:00|6043.8|6039.8|6048.3|6044.3|6048.6|6044.6|6043.7|6039.7|0
1596146400000|2020-07-30 22:00:00|6049|6045|6050.5|6046.5|6056.1|6052.1|6048.6|6044.6|0
1596146700000|2020-07-30 22:05:00|6051.1|6047.1|6043.6|6039.6|6051.6|6047.6|6042.9|6038.9|0
1596147000000|2020-07-30 22:10:00|6043.8|6039.8|6042.9|6038.9|6045.3|6041.3|6042.4|6038.4|0
1596147300000|2020-07-30 22:15:00|6043.1|6039.1|6041.4|6037.4|6043.1|6039.1|6040.8|6036.8|0
1596147600000|2020-07-30 22:20:00|6040.7|6036.7|6040.9|6036.9|6041.1|6037.1|6037.2|6033.2|0
1596147900000|2020-07-30 22:25:00|6041.3|6037.3|6040.6|6036.6|6042.2|6038.2|6040.2|6036.2|0
1596148200000|2020-07-30 22:30:00|6040.2|6036.2|6037.9|6033.9|6040.2|6036.2|6035.7|6031.7|0
1596148500000|2020-07-30 22:35:00|6038.3|6034.3|6041.3|6037.3|6041.3|6037.3|6037.9|6033.9|0
1596148800000|2020-07-30 22:40:00|6041.7|6037.7|6040.6|6036.6|6042.9|6038.9|6039.2|6035.2|0
1596149100000|2020-07-30 22:45:00|6040.8|6036.8|6042|6038|6042.4|6038.4|6040.6|6036.6|0
1596149400000|2020-07-30 22:50:00|6042.2|6038.2|6041.5|6037.5|6042.2|6038.2|6039.9|6035.9|0
1596149700000|2020-07-30 22:55:00|6041.1|6037.1|6042.1|6038.1|6042.1|6038.1|6040.5|6036.5|0
1596150000000|2020-07-30 23:00:00|6042.5|6038.5|6043|6039|6047.4|6043.4|6041.6|6037.6|0
1596150300000|2020-07-30 23:05:00|6043.4|6039.4|6046.1|6042.1|6046.9|6042.9|6042.2|6038.2|0
1596150600000|2020-07-30 23:10:00|6046.2|6042.2|6047|6043|6047.6|6043.6|6043.6|6039.6|0
1596150900000|2020-07-30 23:15:00|6047.2|6043.2|6048.2|6044.2|6050|6046|6047.2|6043.2|0
1596151200000|2020-07-30 23:20:00|6048.1|6044.1|6046.3|6042.3|6050|6046|6045.1|6041.1|0
1596151500000|2020-07-30 23:25:00|6045.9|6041.9|6047.8|6043.8|6047.8|6043.8|6045.1|6041.1|0
1596151800000|2020-07-30 23:30:00|6047.4|6043.4|6045.5|6041.5|6050.6|6046.6|6045.3|6041.3|0
1596152100000|2020-07-30 23:35:00|6045.3|6041.3|6047.1|6043.1|6048|6044|6044.7|6040.7|0
1596152400000|2020-07-30 23:40:00|6046.9|6042.9|6047.1|6043.1|6048.5|6044.5|6046.2|6042.2|0
1596152700000|2020-07-30 23:45:00|6047.5|6043.5|6049.1|6045.1|6050.4|6046.4|6047.5|6043.5|0
1596153000000|2020-07-30 23:50:00|6048.7|6046.7|6047.7|6045.7|6055.7|6053.7|6042.7|6040.7|1048
1596153300000|2020-07-30 23:55:00|6047.2|6045.2|6044.2|6042.2|6049.7|6047.7|6040.7|6038.7|522
1596153600000|2020-07-31 00:00:00|6043.7|6041.7|6013.7|6012.7|6043.7|6041.7|6011.7|6010.7|960
1596153900000|2020-07-31 00:05:00|6014.2|6013.2|6017.7|6016.7|6018.7|6017.7|6008.7|6007.7|870
1596154200000|2020-07-31 00:10:00|6016.7|6015.7|6007.7|6006.7|6016.7|6015.7|6003.7|6002.7|805
1596154500000|2020-07-31 00:15:00|6007.2|6006.2|6012.7|6011.7|6016.2|6015.2|6006.7|6005.7|716
1596154800000|2020-07-31 00:20:00|6012.2|6011.2|6010.7|6009.7|6014.7|6013.7|6008.7|6007.7|747
1596155100000|2020-07-31 00:25:00|6011.2|6010.2|6002.7|6001.7|6011.2|6010.2|6002.7|6001.7|262
1596155400000|2020-07-31 00:30:00|6002.2|6001.2|5987.7|5986.7|6002.2|6001.2|5987.2|5986.2|440
1596155700000|2020-07-31 00:35:00|5987.2|5986.2|5974.7|5973.7|5987.2|5986.2|5972.7|5971.7|1045
1596156000000|2020-07-31 00:40:00|5974.2|5973.2|5980.7|5979.7|5981.7|5980.7|5970.2|5969.2|551
1596156300000|2020-07-31 00:45:00|5980.2|5979.2|5989.7|5988.7|5990.2|5989.2|5977.7|5976.7|739
1596156600000|2020-07-31 00:50:00|5990.2|5989.2|5981.7|5980.7|5990.2|5989.2|5979.7|5978.7|523
1596156900000|2020-07-31 00:55:00|5982.2|5981.2|5970.7|5969.7|5982.7|5981.7|5970.7|5969.7|561
1596157200000|2020-07-31 01:00:00|5969.7|5968.7|5980.7|5979.7|5981.7|5980.7|5967.7|5966.7|369
1596157500000|2020-07-31 01:05:00|5980.2|5979.2|5981.2|5980.2|5986.7|5985.7|5979.7|5978.7|478
1596157800000|2020-07-31 01:10:00|5980.7|5979.7|5988.7|5987.7|5988.7|5987.7|5979.7|5978.7|238
1596158100000|2020-07-31 01:15:00|5989.7|5988.7|5989.2|5988.2|5989.7|5988.7|5985.7|5984.7|237
1596158400000|2020-07-31 01:20:00|5988.7|5987.7|5979.7|5978.7|5989.2|5988.2|5977.7|5976.7|529
1596158700000|2020-07-31 01:25:00|5978.7|5977.7|5982.7|5981.7|5984.7|5983.7|5978.7|5977.7|454
1596159000000|2020-07-31 01:30:00|5984.2|5983.2|5973.7|5972.7|5984.7|5983.7|5972.7|5971.7|516
1596159300000|2020-07-31 01:35:00|5973.2|5972.2|5983.7|5982.7|5983.7|5982.7|5968.7|5967.7|569
1596159600000|2020-07-31 01:40:00|5983.2|5982.2|5976.7|5975.7|5985.7|5984.7|5975.7|5974.7|638
1596159900000|2020-07-31 01:45:00|5975.7|5974.7|5980.7|5979.7|5982.7|5981.7|5975.7|5974.7|431
1596160200000|2020-07-31 01:50:00|5981.2|5980.2|5980.2|5979.2|5984.7|5983.7|5978.7|5977.7|422
1596160500000|2020-07-31 01:55:00|5979.7|5978.7|5979.7|5978.7|5980.7|5979.7|5976.7|5975.7|486
1596160800000|2020-07-31 02:00:00|5978.7|5977.7|5968.2|5967.2|5978.7|5977.7|5965.2|5964.2|526
1596161100000|2020-07-31 02:05:00|5967.7|5966.7|5973.7|5972.7|5974.7|5973.7|5966.7|5965.7|305
1596161400000|2020-07-31 02:10:00|5974.2|5973.2|5966.7|5965.7|5977.7|5976.7|5964.7|5963.7|420
1596161700000|2020-07-31 02:15:00|5966.2|5965.2|5967.7|5966.7|5970.7|5969.7|5962.7|5961.7|392
1596162000000|2020-07-31 02:20:00|5967.2|5966.2|5966.2|5965.2|5968.7|5967.7|5964.7|5963.7|155
1596162300000|2020-07-31 02:25:00|5965.7|5964.7|5966.7|5965.7|5968.7|5967.7|5964.7|5963.7|266
1596162600000|2020-07-31 02:30:00|5966.2|5965.2|5961.2|5960.2|5966.2|5965.2|5958.7|5957.7|405
1596162900000|2020-07-31 02:35:00|5961.7|5960.7|5952.7|5951.7|5962.7|5961.7|5948.7|5947.7|512
1596163200000|2020-07-31 02:40:00|5953.7|5952.7|5956.7|5955.7|5960.7|5959.7|5950.7|5949.7|374
1596163500000|2020-07-31 02:45:00|5957.2|5956.2|5957.2|5956.2|5957.7|5956.7|5952.7|5951.7|223
1596163800000|2020-07-31 02:50:00|5956.7|5955.7|5960.2|5959.2|5961.7|5960.7|5954.7|5953.7|252
1596164100000|2020-07-31 02:55:00|5959.7|5958.7|5955.7|5954.7|5960.2|5959.2|5954.7|5953.7|198
1596164400000|2020-07-31 03:00:00|5954.7|5953.7|5955.7|5954.7|5959.7|5958.7|5954.7|5953.7|258
1596164700000|2020-07-31 03:05:00|5956.7|5955.7|5958.7|5957.7|5959.7|5958.7|5954.7|5953.7|281
1596165000000|2020-07-31 03:10:00|5957.7|5956.7|5955.7|5954.7|5958.7|5957.7|5954.7|5953.7|198
1596165300000|2020-07-31 03:15:00|5955.2|5954.2|5960.7|5959.7|5960.7|5959.7|5952.7|5951.7|325
1596165600000|2020-07-31 03:20:00|5960.2|5959.2|5964.7|5963.7|5965.7|5964.7|5959.7|5958.7|207
1596165900000|2020-07-31 03:25:00|5964.2|5963.2|5962.7|5961.7|5965.7|5964.7|5961.7|5960.7|135
1596166200000|2020-07-31 03:30:00|5962.2|5961.2|5967.7|5966.7|5967.7|5966.7|5958.7|5957.7|267
1596166500000|2020-07-31 03:35:00|5967.2|5966.2|5966.7|5965.7|5970.7|5969.7|5965.7|5964.7|186
1596166800000|2020-07-31 03:40:00|5965.7|5964.7|5960.7|5959.7|5966.2|5965.2|5958.7|5957.7|305
1596167100000|2020-07-31 03:45:00|5960.2|5959.2|5961.7|5960.7|5962.7|5961.7|5957.7|5956.7|245
1596167400000|2020-07-31 03:50:00|5960.7|5959.7|5967.7|5966.7|5968.7|5967.7|5960.7|5959.7|297
1596167700000|2020-07-31 03:55:00|5968.2|5967.2|5967.7|5966.7|5968.7|5967.7|5964.2|5963.2|159
1596168000000|2020-07-31 04:00:00|5967.2|5966.2|5959.7|5958.7|5967.7|5966.7|5958.2|5957.2|345
1596168300000|2020-07-31 04:05:00|5959.2|5958.2|5956.7|5955.7|5960.7|5959.7|5956.7|5955.7|237
1596168600000|2020-07-31 04:10:00|5955.7|5954.7|5956.7|5955.7|5958.7|5957.7|5954.7|5953.7|255
1596168900000|2020-07-31 04:15:00|5956.2|5955.2|5953.2|5952.2|5957.7|5956.7|5952.7|5951.7|307
1596169200000|2020-07-31 04:20:00|5952.7|5951.7|5956.7|5955.7|5957.7|5956.7|5950.2|5949.2|301
1596169500000|2020-07-31 04:25:00|5955.2|5954.2|5950.2|5949.2|5955.7|5954.7|5948.7|5947.7|240
1596169800000|2020-07-31 04:30:00|5949.7|5948.7|5951.2|5950.2|5951.7|5950.7|5948.7|5947.7|165
1596170100000|2020-07-31 04:35:00|5950.7|5949.7|5946.7|5945.7|5951.7|5950.7|5945.7|5944.7|319
1596170400000|2020-07-31 04:40:00|5947.2|5946.2|5948.7|5947.7|5948.7|5947.7|5945.7|5944.7|281
1596170700000|2020-07-31 04:45:00|5948.2|5947.2|5948.7|5947.7|5952.2|5951.2|5946.7|5945.7|231
1596171000000|2020-07-31 04:50:00|5948.2|5947.2|5957.7|5956.7|5957.7|5956.7|5947.7|5946.7|268
1596171300000|2020-07-31 04:55:00|5957.2|5956.2|5959.7|5958.7|5959.7|5958.7|5954.2|5953.2|312
1596171600000|2020-07-31 05:00:00|5959.2|5958.2|5960.7|5959.7|5961.7|5960.7|5956.7|5955.7|318
1596171900000|2020-07-31 05:05:00|5961.2|5960.2|5961.2|5960.2|5961.7|5960.7|5958.7|5957.7|261
1596172200000|2020-07-31 05:10:00|5960.7|5959.7|5958.7|5957.7|5961.2|5960.2|5957.7|5956.7|286
1596172500000|2020-07-31 05:15:00|5959.2|5958.2|5944.7|5943.7|5959.2|5958.2|5943.7|5942.7|602
1596172800000|2020-07-31 05:20:00|5944.2|5943.2|5938.7|5937.7|5944.2|5943.2|5938.7|5937.7|532
1596173100000|2020-07-31 05:25:00|5939.7|5938.7|5931.7|5930.7|5939.7|5938.7|5931.7|5930.7|439
1596173400000|2020-07-31 05:30:00|5931.2|5930.2|5922.7|5921.7|5931.2|5930.2|5922.7|5921.7|860
1596173700000|2020-07-31 05:35:00|5922.2|5921.2|5917.7|5916.7|5922.7|5921.7|5914.7|5913.7|927
1596174000000|2020-07-31 05:40:00|5917.2|5916.2|5919.7|5918.7|5919.7|5918.7|5905.7|5904.7|1078
1596174300000|2020-07-31 05:45:00|5918.2|5917.2|5925.7|5924.7|5925.7|5924.7|5914.7|5913.7|761
1596174600000|2020-07-31 05:50:00|5925.2|5924.2|5927.7|5926.7|5931.2|5930.2|5925.2|5924.2|656
1596174900000|2020-07-31 05:55:00|5927.2|5926.2|5912.7|5911.7|5927.7|5926.7|5912.7|5911.7|1112
1596175200000|2020-07-31 06:00:00|5913.2|5911.2|5935.2|5933.2|5937.2|5935.2|5909.2|5907.2|1507
1596175500000|2020-07-31 06:05:00|5934.7|5932.7|5936.7|5934.7|5948.2|5946.2|5934.7|5932.7|3074
1596175800000|2020-07-31 06:10:00|5938.2|5936.2|5949.2|5947.2|5951.2|5949.2|5937.2|5935.2|2931
1596176100000|2020-07-31 06:15:00|5950.2|5948.2|5941.2|5939.2|5952.2|5950.2|5937.2|5935.2|1146
1596176400000|2020-07-31 06:20:00|5942.2|5940.2|5940.2|5938.2|5946.2|5944.2|5939.2|5937.2|858
1596176700000|2020-07-31 06:25:00|5939.7|5937.7|5935.2|5933.2|5949.2|5947.2|5932.2|5930.2|2350
1596177000000|2020-07-31 06:30:00|5935.6|5931.2|5940.2|5936.2|5940.6|5936.6|5935.2|5931.2|1
1596177300000|2020-07-31 06:35:00|5941.1|5937.1|5946.5|5942.5|5948|5944|5941|5937|0
1596177600000|2020-07-31 06:40:00|5946.1|5942.1|5944.2|5940.2|5946.8|5942.8|5943.7|5939.7|0
1596177900000|2020-07-31 06:45:00|5943.8|5939.8|5940.2|5936.2|5944.7|5940.7|5940|5936|0
1596178200000|2020-07-31 06:50:00|5940.4|5936.4|5942|5938|5943.4|5939.4|5939.7|5935.7|0
1596178500000|2020-07-31 06:55:00|5941.6|5937.6|5941.9|5937.9|5944.3|5940.3|5938.6|5934.6|0
1596178800000|2020-07-31 07:00:00|5941.5|5937.5|5939.1|5935.1|5947.2|5943.2|5938.6|5934.6|0
1596179100000|2020-07-31 07:05:00|5938.7|5934.7|5937.9|5933.9|5944.3|5940.3|5936.6|5932.6|0
1596179400000|2020-07-31 07:10:00|5938.2|5934.2|5948.2|5945.2|5948.2|5945.2|5938.2|5934.2|507
1596179700000|2020-07-31 07:15:00|5947.7|5944.7|5947.2|5944.2|5948.7|5945.7|5942.7|5939.7|136
1596180000000|2020-07-31 07:20:00|5946.7|5943.7|5957.2|5954.2|5958.2|5955.2|5946.2|5943.2|79
1596180300000|2020-07-31 07:25:00|5957.7|5954.7|5957.7|5954.7|5959.2|5956.2|5951.7|5948.7|98
1596180600000|2020-07-31 07:30:00|5957.2|5954.2|5961.7|5958.7|5964.7|5961.7|5957.2|5954.2|111
1596180900000|2020-07-31 07:35:00|5961.2|5958.2|5964.2|5961.2|5967.2|5964.2|5959.7|5956.7|172
1596181200000|2020-07-31 07:40:00|5964.7|5961.7|5971.2|5968.2|5972.2|5969.2|5964.2|5961.2|359
1596181500000|2020-07-31 07:45:00|5970.7|5967.7|5966.7|5963.7|5974.2|5971.2|5966.7|5963.7|127
1596181800000|2020-07-31 07:50:00|5967.2|5964.2|5966.2|5963.2|5970.7|5967.7|5964.2|5961.2|162
1596182100000|2020-07-31 07:55:00|5965.7|5962.7|5966.7|5963.7|5966.7|5963.7|5962.2|5959.2|53
1596182400000|2020-07-31 08:00:00|5966.2|5963.2|5965.2|5962.2|5967.7|5964.7|5962.7|5959.7|62
1596182700000|2020-07-31 08:05:00|5964.7|5961.7|5964.2|5961.2|5968.7|5965.7|5964.2|5961.2|36
1596183000000|2020-07-31 08:10:00|5964.7|5961.7|5965.7|5962.7|5967.7|5964.7|5961.7|5958.7|35
1596183300000|2020-07-31 08:15:00|5965.2|5962.2|5965.7|5962.7|5969.7|5966.7|5964.7|5961.7|84
1596183600000|2020-07-31 08:20:00|5966.2|5963.2|5969.7|5966.7|5970.7|5967.7|5965.7|5962.7|29
1596183900000|2020-07-31 08:25:00|5970.2|5967.2|5969.7|5966.7|5976.7|5973.7|5969.7|5966.7|75
1596184200000|2020-07-31 08:30:00|5970.2|5967.2|5970.7|5967.7|5972.7|5969.7|5969.7|5966.7|44
1596184500000|2020-07-31 08:35:00|5970.2|5967.2|5980.7|5977.7|5984.7|5981.7|5969.2|5966.2|123
1596184800000|2020-07-31 08:40:00|5981.2|5978.2|5977.7|5974.7|5982.7|5979.7|5977.7|5974.7|101
1596185100000|2020-07-31 08:45:00|5978.7|5975.7|5972.7|5969.7|5979.7|5976.7|5970.2|5967.2|65
1596185400000|2020-07-31 08:50:00|5973.2|5970.2|5969.2|5966.2|5974.7|5971.7|5967.7|5964.7|127
1596185700000|2020-07-31 08:55:00|5968.7|5965.7|5966.7|5963.7|5969.7|5966.7|5966.7|5963.7|55
1596186000000|2020-07-31 09:00:00|5967.2|5964.2|5961.2|5958.2|5967.7|5964.7|5959.7|5956.7|59
1596186300000|2020-07-31 09:05:00|5960.7|5957.7|5967.2|5964.2|5968.7|5965.7|5959.7|5956.7|47
1596186600000|2020-07-31 09:10:00|5966.7|5963.7|5964.2|5961.2|5966.7|5963.7|5961.7|5958.7|52
1596186900000|2020-07-31 09:15:00|5963.7|5960.7|5960.7|5957.7|5967.7|5964.7|5958.7|5955.7|39
1596187200000|2020-07-31 09:20:00|5961.2|5958.2|5958.7|5955.7|5962.7|5959.7|5958.2|5955.2|57
1596187500000|2020-07-31 09:25:00|5959.2|5956.2|5959.7|5956.7|5961.7|5958.7|5957.7|5954.7|72
1596187800000|2020-07-31 09:30:00|5960.2|5957.2|5958.2|5955.2|5962.7|5959.7|5955.7|5952.7|71
1596188100000|2020-07-31 09:35:00|5958.7|5955.7|5959.2|5956.2|5961.2|5958.2|5956.7|5953.7|53
1596188400000|2020-07-31 09:40:00|5959.7|5956.7|5956.7|5953.7|5961.2|5958.2|5954.7|5951.7|42
1596188700000|2020-07-31 09:45:00|5956.2|5953.2|5958.7|5955.7|5958.7|5955.7|5954.2|5951.2|37
1596189000000|2020-07-31 09:50:00|5958.2|5955.2|5949.2|5946.2|5958.7|5955.7|5948.2|5945.2|43
1596189300000|2020-07-31 09:55:00|5948.7|5945.7|5942.2|5939.2|5950.7|5947.7|5941.7|5938.7|67
1596189600000|2020-07-31 10:00:00|5942.7|5939.7|5947.2|5944.2|5947.7|5944.7|5941.7|5938.7|53
1596189900000|2020-07-31 10:05:00|5947.7|5944.7|5951.7|5948.7|5951.7|5948.7|5947.2|5944.2|41
1596190200000|2020-07-31 10:10:00|5952.2|5949.2|5951.2|5948.2|5954.7|5951.7|5950.7|5947.7|49
1596190500000|2020-07-31 10:15:00|5951.7|5948.7|5945.7|5942.7|5952.2|5949.2|5942.2|5939.2|40
1596190800000|2020-07-31 10:20:00|5946.2|5943.2|5950.7|5947.7|5952.2|5949.2|5945.7|5942.7|50
1596191100000|2020-07-31 10:25:00|5950.2|5947.2|5954.7|5951.7|5956.7|5953.7|5950.2|5947.2|31
1596191400000|2020-07-31 10:30:00|5955.2|5952.2|5957.2|5954.2|5958.2|5955.2|5954.7|5951.7|37
1596191700000|2020-07-31 10:35:00|5956.7|5953.7|5954.2|5951.2|5958.2|5955.2|5953.2|5950.2|21
1596192000000|2020-07-31 10:40:00|5953.7|5950.7|5956.2|5953.2|5956.7|5953.7|5953.7|5950.7|7
1596192300000|2020-07-31 10:45:00|5955.7|5952.7|5953.7|5950.7|5956.7|5953.7|5951.7|5948.7|38
1596192600000|2020-07-31 10:50:00|5954.2|5951.2|5952.7|5949.7|5954.7|5951.7|5952.2|5949.2|17
1596192900000|2020-07-31 10:55:00|5953.2|5950.2|5953.7|5950.7|5957.7|5954.7|5951.7|5948.7|37
1596193200000|2020-07-31 11:00:00|5954.2|5951.2|5955.7|5952.7|5958.7|5955.7|5953.2|5950.2|37
1596193500000|2020-07-31 11:05:00|5956.2|5953.2|5959.2|5956.2|5959.7|5956.7|5955.7|5952.7|20
1596193800000|2020-07-31 11:10:00|5958.7|5955.7|5963.7|5960.7|5963.7|5960.7|5957.7|5954.7|24
1596194100000|2020-07-31 11:15:00|5963.2|5960.2|5967.7|5964.7|5967.7|5964.7|5961.7|5958.7|39
1596194400000|2020-07-31 11:20:00|5968.2|5965.2|5970.7|5967.7|5971.7|5968.7|5967.7|5964.7|21
1596194700000|2020-07-31 11:25:00|5971.2|5968.2|5966.7|5963.7|5971.7|5968.7|5966.7|5963.7|34
1596195000000|2020-07-31 11:30:00|5967.2|5964.2|5967.2|5964.2|5970.7|5967.7|5966.7|5963.7|22
1596195300000|2020-07-31 11:35:00|5966.7|5963.7|5965.7|5962.7|5967.7|5964.7|5965.2|5962.2|19
1596195600000|2020-07-31 11:40:00|5966.2|5963.2|5963.7|5960.7|5968.7|5965.7|5963.2|5960.2|30
1596195900000|2020-07-31 11:45:00|5963.2|5960.2|5961.7|5958.7|5966.7|5963.7|5961.2|5958.2|23
1596196200000|2020-07-31 11:50:00|5962.2|5959.2|5962.7|5959.7|5965.2|5962.2|5961.7|5958.7|13
1596196500000|2020-07-31 11:55:00|5963.2|5960.2|5966.7|5963.7|5966.7|5963.7|5962.7|5959.7|26
1596196800000|2020-07-31 12:00:00|5966.2|5963.2|5964.7|5961.7|5970.2|5967.2|5964.2|5961.2|55
1596197100000|2020-07-31 12:05:00|5965.2|5962.2|5959.7|5956.7|5966.7|5963.7|5959.2|5956.2|29
1596197400000|2020-07-31 12:10:00|5960.2|5957.2|5963.2|5960.2|5964.7|5961.7|5958.7|5955.7|39
1596197700000|2020-07-31 12:15:00|5963.7|5960.7|5962.2|5959.2|5965.7|5962.7|5961.2|5958.2|41
1596198000000|2020-07-31 12:20:00|5962.7|5959.7|5957.7|5954.7|5962.7|5959.7|5956.7|5953.7|149
1596198300000|2020-07-31 12:25:00|5957.2|5954.2|5956.7|5953.7|5958.7|5955.7|5956.7|5953.7|137
1596198600000|2020-07-31 12:30:00|5955.7|5952.7|5953.7|5950.7|5956.7|5953.7|5952.7|5949.7|274
1596198900000|2020-07-31 12:35:00|5954.2|5951.2|5956.7|5953.7|5956.7|5953.7|5953.7|5950.7|175
1596199200000|2020-07-31 12:40:00|5956.2|5953.2|5957.7|5954.7|5957.7|5954.7|5955.7|5952.7|49
1596199500000|2020-07-31 12:45:00|5958.2|5955.2|5962.7|5959.7|5963.7|5960.7|5958.2|5955.2|161
1596199800000|2020-07-31 12:50:00|5963.2|5960.2|5964.7|5961.7|5964.7|5961.7|5961.7|5958.7|52
1596200100000|2020-07-31 12:55:00|5964.2|5961.2|5962.2|5959.2|5966.7|5963.7|5961.7|5958.7|117
1596200400000|2020-07-31 13:00:00|5961.7|5958.7|5959.2|5956.2|5962.7|5959.7|5957.2|5954.2|34
1596200700000|2020-07-31 13:05:00|5959.7|5956.7|5961.7|5958.7|5963.2|5960.2|5958.7|5955.7|132
1596201000000|2020-07-31 13:10:00|5962.2|5959.2|5969.2|5966.2|5969.7|5966.7|5962.2|5959.2|105
1596201300000|2020-07-31 13:15:00|5969.7|5966.7|5967.7|5964.7|5969.7|5966.7|5966.2|5963.2|39
1596201600000|2020-07-31 13:20:00|5967.2|5964.2|5967.7|5964.7|5968.7|5965.7|5966.2|5963.2|261
1596201900000|2020-07-31 13:25:00|5968.2|5965.2|5965.7|5962.7|5968.7|5965.7|5965.2|5962.2|134
1596202200000|2020-07-31 13:30:00|5966.7|5963.7|5963.7|5960.7|5967.7|5964.7|5957.7|5954.7|200
1596202500000|2020-07-31 13:35:00|5963.2|5960.2|5956.7|5953.7|5963.2|5960.2|5955.2|5952.2|185
1596202800000|2020-07-31 13:40:00|5956.2|5953.2|5955.2|5952.2|5959.7|5956.7|5953.7|5950.7|270
1596203100000|2020-07-31 13:45:00|5955.7|5952.7|5953.7|5950.7|5963.7|5960.7|5953.7|5950.7|91
1596203400000|2020-07-31 13:50:00|5952.2|5949.2|5948.7|5945.7|5953.2|5950.2|5941.7|5938.7|406
1596203700000|2020-07-31 13:55:00|5947.7|5944.7|5950.7|5947.7|5951.7|5948.7|5942.2|5939.2|142
1596204000000|2020-07-31 14:00:00|5951.7|5948.7|5937.2|5934.2|5951.7|5948.7|5934.2|5931.2|108
1596204300000|2020-07-31 14:05:00|5937.7|5934.7|5937.7|5934.7|5942.7|5939.7|5936.7|5933.7|211
1596204600000|2020-07-31 14:10:00|5938.2|5935.2|5926.2|5923.2|5938.2|5935.2|5924.7|5921.7|299
1596204900000|2020-07-31 14:15:00|5925.7|5922.7|5916.7|5913.7|5925.7|5922.7|5915.2|5912.2|165
1596205200000|2020-07-31 14:20:00|5916.2|5913.2|5915.7|5912.7|5917.2|5914.2|5905.7|5902.7|367
1596205500000|2020-07-31 14:25:00|5914.7|5911.7|5906.7|5903.7|5916.7|5913.7|5905.7|5902.7|226
1596205800000|2020-07-31 14:30:00|5907.2|5904.2|5911.2|5908.2|5915.7|5912.7|5905.7|5902.7|144
1596206100000|2020-07-31 14:35:00|5910.7|5907.7|5915.2|5912.2|5916.2|5913.2|5908.7|5905.7|218
1596206400000|2020-07-31 14:40:00|5914.7|5911.7|5903.7|5900.7|5914.7|5911.7|5901.2|5898.2|81
1596206700000|2020-07-31 14:45:00|5903.2|5900.2|5909.2|5906.2|5910.2|5907.2|5899.2|5896.2|109
1596207000000|2020-07-31 14:50:00|5908.7|5905.7|5905.2|5902.2|5912.7|5909.7|5900.2|5897.2|98
1596207300000|2020-07-31 14:55:00|5904.7|5901.7|5909.7|5906.7|5910.2|5907.2|5900.7|5897.7|165
1596207600000|2020-07-31 15:00:00|5909.2|5906.2|5911.7|5908.7|5912.2|5909.2|5904.7|5901.7|142
1596207900000|2020-07-31 15:05:00|5911.2|5908.2|5901.7|5898.7|5911.7|5908.7|5901.7|5898.7|363
1596208200000|2020-07-31 15:10:00|5902.2|5899.2|5911.7|5908.7|5912.2|5909.2|5899.7|5896.7|281
1596208500000|2020-07-31 15:15:00|5911.2|5908.2|5919.7|5916.7|5920.2|5917.2|5908.7|5905.7|311
1596208800000|2020-07-31 15:20:00|5920.2|5917.2|5919.7|5916.7|5923.7|5920.7|5919.7|5916.7|256
1596209100000|2020-07-31 15:25:00|5920.2|5917.2|5923.7|5920.7|5926.2|5923.2|5916.7|5913.7|301
1596209400000|2020-07-31 15:30:00|5924.2|5921.2|5913.7|5910.7|5928.7|5925.7|5912.2|5909.2|212
1596209700000|2020-07-31 15:35:00|5913.2|5910.2|5911.7|5908.7|5914.2|5911.2|5907.7|5904.7|526
1596210000000|2020-07-31 15:40:00|5911.2|5908.2|5908.7|5905.7|5917.7|5914.7|5908.7|5905.7|274
1596210300000|2020-07-31 15:45:00|5909.2|5906.2|5918.2|5915.2|5918.2|5915.2|5907.2|5904.2|137
1596210600000|2020-07-31 15:50:00|5918.7|5915.7|5901.2|5898.2|5919.2|5916.2|5901.2|5898.2|427
1596210900000|2020-07-31 15:55:00|5901.7|5898.7|5898.7|5895.7|5906.7|5903.7|5895.2|5892.2|73
1596211200000|2020-07-31 16:00:00|5899.2|5896.2|5897.2|5894.2|5901.7|5898.7|5894.2|5891.2|373
1596211500000|2020-07-31 16:05:00|5897.7|5894.7|5891.2|5888.2|5902.7|5899.7|5890.2|5887.2|199
1596211800000|2020-07-31 16:10:00|5891.7|5888.7|5891.7|5888.7|5896.7|5893.7|5888.7|5885.7|206
1596212100000|2020-07-31 16:15:00|5891.2|5888.2|5884.7|5881.7|5892.7|5889.7|5883.2|5880.2|171
1596212400000|2020-07-31 16:20:00|5884.2|5881.2|5886.7|5883.7|5888.2|5885.2|5882.7|5879.7|184
1596212700000|2020-07-31 16:25:00|5886.2|5883.2|5889.2|5886.2|5890.2|5887.2|5884.7|5881.7|261
1596213000000|2020-07-31 16:30:00|5888.7|5885.7|5880.7|5877.7|5888.7|5885.7|5880.7|5877.7|142
1596213300000|2020-07-31 16:35:00|5880.2|5877.2|5880.2|5877.2|5885.7|5882.7|5875.7|5872.7|376
1596213600000|2020-07-31 16:40:00|5879.7|5876.7|5880.7|5877.7|5885.7|5882.7|5879.7|5876.7|157
1596213900000|2020-07-31 16:45:00|5881.2|5878.2|5883.2|5880.2|5883.7|5880.7|5878.2|5875.2|273
1596214200000|2020-07-31 16:50:00|5882.7|5879.7|5883.7|5880.7|5885.7|5882.7|5882.2|5879.2|407
1596214500000|2020-07-31 16:55:00|5884.7|5881.7|5887.7|5884.7|5888.2|5885.2|5883.7|5880.7|393
1596214800000|2020-07-31 17:00:00|5888.7|5885.7|5888.7|5885.7|5891.7|5888.7|5887.7|5884.7|108
1596215100000|2020-07-31 17:05:00|5888.2|5885.2|5888.2|5885.2|5892.7|5889.7|5887.7|5884.7|60
1596215400000|2020-07-31 17:10:00|5888.7|5885.7|5888.7|5885.7|5891.2|5888.2|5888.2|5885.2|15
1596215700000|2020-07-31 17:15:00|5889.2|5886.2|5886.7|5883.7|5889.7|5886.7|5883.2|5880.2|170
1596216000000|2020-07-31 17:20:00|5887.7|5884.7|5892.7|5889.7|5893.2|5890.2|5886.7|5883.7|113
1596216300000|2020-07-31 17:25:00|5893.7|5890.7|5892.7|5889.7|5893.7|5890.7|5891.2|5888.2|285
1596216600000|2020-07-31 17:30:00|5894.2|5891.2|5892.2|5889.2|5894.7|5891.7|5890.2|5887.2|172
1596216900000|2020-07-31 17:35:00|5891.7|5888.7|5888.7|5885.7|5892.7|5889.7|5888.7|5885.7|279
1596217200000|2020-07-31 17:40:00|5890.2|5887.2|5891.7|5888.7|5894.2|5891.2|5889.7|5886.7|145
1596217500000|2020-07-31 17:45:00|5891.2|5888.2|5893.2|5890.2|5893.2|5890.2|5887.7|5884.7|166
1596217800000|2020-07-31 17:50:00|5893.7|5890.7|5895.2|5892.2|5895.7|5892.7|5890.7|5887.7|117
1596218100000|2020-07-31 17:55:00|5894.2|5891.2|5890.2|5887.2|5895.2|5892.2|5889.7|5886.7|165
1596218400000|2020-07-31 18:00:00|5889.7|5886.7|5890.7|5887.7|5893.7|5890.7|5888.7|5885.7|227
1596218700000|2020-07-31 18:05:00|5890.2|5887.2|5880.7|5877.7|5890.7|5887.7|5880.2|5877.2|240
1596219000000|2020-07-31 18:10:00|5880.2|5877.2|5879.7|5876.7|5882.2|5879.2|5878.7|5875.7|132
1596219300000|2020-07-31 18:15:00|5879.2|5876.2|5879.7|5876.7|5882.7|5879.7|5878.2|5875.2|182
1596219600000|2020-07-31 18:20:00|5880.2|5877.2|5880.2|5877.2|5882.7|5879.7|5879.7|5876.7|83
1596219900000|2020-07-31 18:25:00|5881.2|5878.2|5889.2|5886.2|5889.2|5886.2|5881.2|5878.2|103
1596220200000|2020-07-31 18:30:00|5888.7|5885.7|5889.7|5886.7|5889.7|5886.7|5887.7|5884.7|110
1596220500000|2020-07-31 18:35:00|5890.7|5887.7|5893.2|5890.2|5896.7|5893.7|5888.7|5885.7|136
1596220800000|2020-07-31 18:40:00|5892.7|5889.7|5894.7|5891.7|5897.2|5894.2|5890.2|5887.2|171
1596221100000|2020-07-31 18:45:00|5893.7|5890.7|5894.2|5891.2|5896.7|5893.7|5893.7|5890.7|144
1596221400000|2020-07-31 18:50:00|5894.7|5891.7|5898.2|5895.2|5899.2|5896.2|5894.2|5891.2|165
1596221700000|2020-07-31 18:55:00|5897.7|5894.7|5901.2|5898.2|5901.2|5898.2|5897.7|5894.7|32
1596222000000|2020-07-31 19:00:00|5900.7|5897.7|5904.7|5901.7|5906.2|5903.2|5896.7|5893.7|258
1596222300000|2020-07-31 19:05:00|5905.2|5902.2|5906.2|5903.2|5908.2|5905.2|5904.2|5901.2|246
1596222600000|2020-07-31 19:10:00|5906.7|5903.7|5905.7|5902.7|5908.2|5905.2|5902.2|5899.2|67
1596222900000|2020-07-31 19:15:00|5906.2|5903.2|5907.2|5904.2|5907.2|5904.2|5901.2|5898.2|92
1596223200000|2020-07-31 19:20:00|5906.7|5903.7|5911.2|5908.2|5911.2|5908.2|5906.7|5903.7|61
1596223500000|2020-07-31 19:25:00|5910.7|5907.7|5910.2|5907.2|5913.2|5910.2|5908.2|5905.2|37
1596223800000|2020-07-31 19:30:00|5909.7|5906.7|5909.2|5906.2|5912.7|5909.7|5907.2|5904.2|27
1596224100000|2020-07-31 19:35:00|5909.7|5906.7|5908.2|5905.2|5913.2|5910.2|5907.7|5904.7|244
1596224400000|2020-07-31 19:40:00|5907.7|5904.7|5907.2|5904.2|5909.7|5906.7|5905.2|5902.2|94
1596224700000|2020-07-31 19:45:00|5907.7|5904.7|5923.2|5920.2|5923.7|5920.7|5907.7|5904.7|227
1596225000000|2020-07-31 19:50:00|5921.2|5918.2|5925.2|5922.2|5926.2|5923.2|5917.2|5914.2|230
1596225300000|2020-07-31 19:55:00|5925.7|5922.7|5934.2|5931.2|5936.7|5933.7|5923.2|5920.2|286
1596225600000|2020-07-31 20:00:00|5934.7|5931.7|5934.2|5931.2|5937.2|5934.2|5931.7|5928.7|48
1596225900000|2020-07-31 20:05:00|5934.7|5931.7|5934.7|5931.7|5937.2|5934.2|5934.2|5931.2|219
1596226200000|2020-07-31 20:10:00|5934.2|5931.2|5931.7|5928.7|5934.2|5931.2|5928.7|5925.7|80
1596226500000|2020-07-31 20:15:00|5932.7|5929.7|5932.7|5929.7|5932.7|5929.7|5931.2|5928.2|81
1596226800000|2020-07-31 20:20:00|5932.2|5929.2|5932.7|5929.7|5932.7|5929.7|5931.7|5928.7|38
1596227100000|2020-07-31 20:25:00|5932.2|5929.2|5932.2|5929.2|5932.7|5929.7|5931.2|5928.2|46
1596227400000|2020-07-31 20:30:00|5932.7|5929.7|5933.2|5930.2|5934.2|5931.2|5931.7|5928.7|25
1596227700000|2020-07-31 20:35:00|5933.7|5930.7|5933.2|5930.2|5933.7|5930.7|5933.2|5930.2|7
1596228000000|2020-07-31 20:40:00|5933.7|5930.7|5937.7|5934.7|5937.7|5934.7|5933.2|5930.2|8
1596228300000|2020-07-31 20:45:00|5937.2|5934.2|5935.7|5932.7|5937.7|5934.7|5935.7|5932.7|47
1596228600000|2020-07-31 20:50:00|5936.7|5933.7|5936.2|5933.2|5937.7|5934.7|5935.7|5932.7|33
1596228900000|2020-07-31 20:55:00|5936.7|5933.7|5935.7|5932.7|5936.7|5933.7|5935.7|5932.7|17
1596405600000|2020-08-02 22:00:00|5918.3|5914.3|5888.4|5884.4|5919.9|5915.9|5884|5880|0
1596405900000|2020-08-02 22:05:00|5889|5885|5876.8|5872.8|5889.4|5885.4|5875.5|5871.5|0
1596406200000|2020-08-02 22:10:00|5876.6|5872.6|5895.2|5891.2|5898.9|5894.9|5876.6|5872.6|0
1596406500000|2020-08-02 22:15:00|5895.4|5891.4|5892.2|5888.2|5896.6|5892.6|5888.2|5884.2|0
1596406800000|2020-08-02 22:20:00|5892.7|5888.7|5890.7|5886.7|5893.4|5889.4|5889|5885|0
1596407100000|2020-08-02 22:25:00|5891.1|5887.1|5887.7|5883.7|5893.2|5889.2|5886.9|5882.9|0
1596407400000|2020-08-02 22:30:00|5887.9|5883.9|5883.2|5879.2|5888.5|5884.5|5882.1|5878.1|0
1596407700000|2020-08-02 22:35:00|5883.4|5879.4|5883.4|5879.4|5884.4|5880.4|5879|5875|0
1596408000000|2020-08-02 22:40:00|5883.6|5879.6|5887.3|5883.3|5887.3|5883.3|5883.1|5879.1|0
1596408300000|2020-08-02 22:45:00|5887.4|5883.4|5888.5|5884.5|5888.9|5884.9|5885.9|5881.9|0
1596408600000|2020-08-02 22:50:00|5888.9|5884.9|5888.1|5884.1|5889.1|5885.1|5886.3|5882.3|0
1596408900000|2020-08-02 22:55:00|5887.7|5883.7|5889.1|5885.1|5889.9|5885.9|5887.7|5883.7|0
1596409200000|2020-08-02 23:00:00|5889.9|5885.9|5892.2|5888.2|5893.3|5889.3|5888.2|5884.2|0
1596409500000|2020-08-02 23:05:00|5892.9|5888.9|5883.7|5879.7|5893.4|5889.4|5883.3|5879.3|0
1596409800000|2020-08-02 23:10:00|5883.3|5879.3|5882.8|5878.8|5884.9|5880.9|5880.8|5876.8|0
1596410100000|2020-08-02 23:15:00|5882.4|5878.4|5886.2|5882.2|5886.9|5882.9|5882.4|5878.4|0
1596410400000|2020-08-02 23:20:00|5886.4|5882.4|5885.9|5881.9|5886.8|5882.8|5882.8|5878.8|0
1596410700000|2020-08-02 23:25:00|5885.7|5881.7|5880|5876|5887.7|5883.7|5880|5876|0
1596411000000|2020-08-02 23:30:00|5880.4|5876.4|5886.2|5882.2|5886.2|5882.2|5879.6|5875.6|0
1596411300000|2020-08-02 23:35:00|5886|5882|5885.8|5881.8|5886.7|5882.7|5885.1|5881.1|0
1596411600000|2020-08-02 23:40:00|5886.2|5882.2|5892.6|5888.6|5892.8|5888.8|5884.9|5880.9|0
1596411900000|2020-08-02 23:45:00|5893|5889|5909.6|5905.6|5910|5906|5889.7|5885.7|0
1596412200000|2020-08-02 23:50:00|5910.3|5908.3|5912.3|5910.3|5917.3|5915.3|5891.3|5889.3|1515
1596412500000|2020-08-02 23:55:00|5912.8|5910.8|5913.3|5911.3|5916.8|5914.8|5909.3|5907.3|961
1596412800000|2020-08-03 00:00:00|5912.8|5910.8|5909.8|5908.8|5921.3|5920.3|5909.3|5908.3|456
1596413100000|2020-08-03 00:05:00|5909.3|5908.3|5909.8|5908.8|5911.8|5910.8|5900.3|5899.3|485
1596413400000|2020-08-03 00:10:00|5909.3|5908.3|5881.3|5880.3|5909.3|5908.3|5881.3|5880.3|692
1596413700000|2020-08-03 00:15:00|5881.8|5880.8|5875.8|5874.8|5882.3|5881.3|5873.3|5872.3|417
1596414000000|2020-08-03 00:20:00|5876.3|5875.3|5881.3|5880.3|5884.8|5883.8|5873.3|5872.3|350
1596414300000|2020-08-03 00:25:00|5881.8|5880.8|5900.3|5899.3|5903.3|5902.3|5881.8|5880.8|786
1596414600000|2020-08-03 00:30:00|5901.3|5900.3|5922.8|5921.8|5925.3|5924.3|5901.3|5900.3|514
1596414900000|2020-08-03 00:35:00|5923.3|5922.3|5919.3|5918.3|5927.3|5926.3|5918.8|5917.8|789
1596415200000|2020-08-03 00:40:00|5919.8|5918.8|5906.8|5905.8|5920.3|5919.3|5906.3|5905.3|658
1596415500000|2020-08-03 00:45:00|5906.3|5905.3|5906.8|5905.8|5913.3|5912.3|5905.3|5904.3|534
1596415800000|2020-08-03 00:50:00|5907.3|5906.3|5898.3|5897.3|5907.3|5906.3|5897.3|5896.3|493
1596416100000|2020-08-03 00:55:00|5898.8|5897.8|5907.3|5906.3|5907.3|5906.3|5898.3|5897.3|508
1596416400000|2020-08-03 01:00:00|5908.3|5907.3|5909.3|5908.3|5916.3|5915.3|5906.3|5905.3|591
1596416700000|2020-08-03 01:05:00|5908.8|5907.8|5904.3|5903.3|5908.8|5907.8|5903.3|5902.3|307
1596417000000|2020-08-03 01:10:00|5904.8|5903.8|5914.8|5913.8|5921.3|5920.3|5904.3|5903.3|377
1596417300000|2020-08-03 01:15:00|5915.3|5914.3|5908.8|5907.8|5916.3|5915.3|5905.3|5904.3|764
1596417600000|2020-08-03 01:20:00|5909.3|5908.3|5915.8|5914.8|5916.8|5915.8|5903.3|5902.3|542
1596417900000|2020-08-03 01:25:00|5916.3|5915.3|5927.8|5926.8|5931.3|5930.3|5916.3|5915.3|813
1596418200000|2020-08-03 01:30:00|5927.3|5926.3|5930.3|5929.3|5936.3|5935.3|5927.3|5926.3|568
1596418500000|2020-08-03 01:35:00|5930.8|5929.8|5945.3|5944.3|5946.3|5945.3|5930.3|5929.3|809
1596418800000|2020-08-03 01:40:00|5946.3|5945.3|5945.3|5944.3|5950.8|5949.8|5939.8|5938.8|529
1596419100000|2020-08-03 01:45:00|5949.3|5948.3|5948.3|5947.3|5950.8|5949.8|5940.3|5939.3|577
1596419400000|2020-08-03 01:50:00|5947.3|5946.3|5948.3|5947.3|5953.3|5952.3|5944.3|5943.3|445
1596419700000|2020-08-03 01:55:00|5947.8|5946.8|5949.3|5948.3|5953.3|5952.3|5947.8|5946.8|238
1596420000000|2020-08-03 02:00:00|5948.3|5947.3|5947.3|5946.3|5949.8|5948.8|5941.3|5940.3|759
1596420300000|2020-08-03 02:05:00|5946.3|5945.3|5939.8|5938.8|5951.3|5950.3|5939.8|5938.8|401
1596420600000|2020-08-03 02:10:00|5939.3|5938.3|5947.3|5946.3|5948.8|5947.8|5939.3|5938.3|331
1596420900000|2020-08-03 02:15:00|5947.8|5946.8|5946.3|5945.3|5948.8|5947.8|5942.8|5941.8|165
1596421200000|2020-08-03 02:20:00|5946.8|5945.8|5947.8|5946.8|5951.3|5950.3|5944.3|5943.3|272
1596421500000|2020-08-03 02:25:00|5946.8|5945.8|5950.8|5949.8|5952.8|5951.8|5945.8|5944.8|270
1596421800000|2020-08-03 02:30:00|5950.3|5949.3|5949.8|5948.8|5951.8|5950.8|5948.8|5947.8|253
1596422100000|2020-08-03 02:35:00|5950.3|5949.3|5949.8|5948.8|5953.8|5952.8|5947.8|5946.8|261
1596422400000|2020-08-03 02:40:00|5950.3|5949.3|5950.3|5949.3|5952.8|5951.8|5948.8|5947.8|189
1596422700000|2020-08-03 02:45:00|5950.8|5949.8|5950.8|5949.8|5952.3|5951.3|5948.8|5947.8|197
1596423000000|2020-08-03 02:50:00|5949.8|5948.8|5955.8|5954.8|5956.8|5955.8|5949.8|5948.8|211
1596423300000|2020-08-03 02:55:00|5956.8|5955.8|5954.8|5953.8|5957.8|5956.8|5953.8|5952.8|187
1596423600000|2020-08-03 03:00:00|5955.3|5954.3|5957.8|5956.8|5958.8|5957.8|5954.8|5953.8|175
1596423900000|2020-08-03 03:05:00|5956.8|5955.8|5960.8|5959.8|5960.8|5959.8|5956.8|5955.8|202
1596424200000|2020-08-03 03:10:00|5961.8|5960.8|5965.8|5964.8|5966.8|5965.8|5961.8|5960.8|335
1596424500000|2020-08-03 03:15:00|5966.8|5965.8|5963.8|5962.8|5966.8|5965.8|5961.3|5960.3|293
1596424800000|2020-08-03 03:20:00|5962.8|5961.8|5955.8|5954.8|5963.8|5962.8|5953.8|5952.8|338
1596425100000|2020-08-03 03:25:00|5954.8|5953.8|5956.8|5955.8|5958.3|5957.3|5954.8|5953.8|239
1596425400000|2020-08-03 03:30:00|5957.3|5956.3|5965.3|5964.3|5965.8|5964.8|5957.3|5956.3|274
1596425700000|2020-08-03 03:35:00|5964.8|5963.8|5960.8|5959.8|5966.8|5965.8|5958.8|5957.8|218
1596426000000|2020-08-03 03:40:00|5961.3|5960.3|5966.3|5965.3|5967.3|5966.3|5961.3|5960.3|291
1596426300000|2020-08-03 03:45:00|5964.8|5963.8|5955.8|5954.8|5964.8|5963.8|5954.8|5953.8|239
1596426600000|2020-08-03 03:50:00|5955.3|5954.3|5949.8|5948.8|5955.8|5954.8|5949.8|5948.8|290
1596426900000|2020-08-03 03:55:00|5950.8|5949.8|5943.3|5942.3|5950.8|5949.8|5942.8|5941.8|496
1596427200000|2020-08-03 04:00:00|5942.8|5941.8|5950.3|5949.3|5950.8|5949.8|5940.8|5939.8|290
1596427500000|2020-08-03 04:05:00|5949.8|5948.8|5941.8|5940.8|5950.8|5949.8|5939.8|5938.8|306
1596427800000|2020-08-03 04:10:00|5942.3|5941.3|5944.8|5943.8|5947.8|5946.8|5938.8|5937.8|315
1596428100000|2020-08-03 04:15:00|5945.3|5944.3|5935.3|5934.3|5945.3|5944.3|5934.8|5933.8|287
1596428400000|2020-08-03 04:20:00|5934.8|5933.8|5927.8|5926.8|5935.8|5934.8|5927.8|5926.8|347
1596428700000|2020-08-03 04:25:00|5926.8|5925.8|5938.8|5937.8|5943.8|5942.8|5925.8|5924.8|365
1596429000000|2020-08-03 04:30:00|5940.3|5939.3|5940.8|5939.8|5944.8|5943.8|5934.8|5933.8|325
1596429300000|2020-08-03 04:35:00|5940.3|5939.3|5939.8|5938.8|5942.3|5941.3|5935.8|5934.8|139
1596429600000|2020-08-03 04:40:00|5940.8|5939.8|5926.8|5925.8|5940.8|5939.8|5926.8|5925.8|294
1596429900000|2020-08-03 04:45:00|5927.8|5926.8|5929.8|5928.8|5932.3|5931.3|5925.8|5924.8|186
1596430200000|2020-08-03 04:50:00|5930.8|5929.8|5935.8|5934.8|5939.3|5938.3|5928.8|5927.8|258
1596430500000|2020-08-03 04:55:00|5934.8|5933.8|5929.8|5928.8|5935.3|5934.3|5926.8|5925.8|168
1596430800000|2020-08-03 05:00:00|5930.8|5929.8|5930.8|5929.8|5933.3|5932.3|5928.8|5927.8|181
1596431100000|2020-08-03 05:05:00|5929.8|5928.8|5934.8|5933.8|5935.8|5934.8|5927.8|5926.8|160
1596431400000|2020-08-03 05:10:00|5935.3|5934.3|5933.8|5932.8|5935.8|5934.8|5932.8|5931.8|169
1596431700000|2020-08-03 05:15:00|5934.8|5933.8|5936.8|5935.8|5937.8|5936.8|5934.8|5933.8|176
1596432000000|2020-08-03 05:20:00|5937.3|5936.3|5936.3|5935.3|5937.8|5936.8|5934.8|5933.8|208
1596432300000|2020-08-03 05:25:00|5936.8|5935.8|5938.8|5937.8|5940.8|5939.8|5934.8|5933.8|238
1596432600000|2020-08-03 05:30:00|5939.8|5938.8|5937.8|5936.8|5939.8|5938.8|5936.3|5935.3|227
1596432900000|2020-08-03 05:35:00|5938.8|5937.8|5945.8|5944.8|5946.8|5945.8|5935.8|5934.8|337
1596433200000|2020-08-03 05:40:00|5944.8|5943.8|5947.8|5946.8|5949.3|5948.3|5943.8|5942.8|261
1596433500000|2020-08-03 05:45:00|5948.8|5947.8|5946.8|5945.8|5949.3|5948.3|5943.8|5942.8|370
1596433800000|2020-08-03 05:50:00|5946.3|5945.3|5948.8|5947.8|5950.8|5949.8|5945.8|5944.8|245
1596434100000|2020-08-03 05:55:00|5947.8|5946.8|5943.8|5942.8|5948.8|5947.8|5941.8|5940.8|392
1596434400000|2020-08-03 06:00:00|5944.3|5942.3|5935.8|5933.8|5945.3|5943.3|5935.3|5933.3|578
1596434700000|2020-08-03 06:05:00|5936.3|5934.3|5945.3|5943.3|5945.8|5943.8|5935.8|5933.8|989
1596435000000|2020-08-03 06:10:00|5944.3|5942.3|5938.3|5936.3|5945.3|5943.3|5937.3|5935.3|731
1596435300000|2020-08-03 06:15:00|5939.3|5937.3|5939.3|5937.3|5939.3|5937.3|5936.3|5934.3|250
1596435600000|2020-08-03 06:20:00|5938.3|5936.3|5939.3|5937.3|5941.3|5939.3|5935.3|5933.3|348
1596435900000|2020-08-03 06:25:00|5940.3|5938.3|5947.3|5945.3|5948.3|5946.3|5939.3|5937.3|367
1596436200000|2020-08-03 06:30:00|5947.2|5943.3|5947.6|5943.6|5948.4|5944.4|5945.8|5941.8|0
1596436500000|2020-08-03 06:35:00|5947.5|5943.5|5945.2|5941.2|5948.2|5944.2|5944.8|5940.8|0
1596436800000|2020-08-03 06:40:00|5945|5941|5942.8|5938.8|5945.5|5941.5|5941.5|5937.5|0
1596437100000|2020-08-03 06:45:00|5943.2|5939.2|5944.2|5940.2|5945.1|5941.1|5941.1|5937.1|0
1596437400000|2020-08-03 06:50:00|5944.6|5940.6|5942.9|5938.9|5944.9|5940.9|5941.3|5937.3|0
1596437700000|2020-08-03 06:55:00|5942.7|5938.7|5943|5939|5944.2|5940.2|5942.3|5938.3|0
1596438000000|2020-08-03 07:00:00|5943.1|5939.1|5946|5942|5946.8|5942.8|5940|5936|0
1596438300000|2020-08-03 07:05:00|5946.1|5942.1|5941.6|5937.6|5947.4|5943.4|5940.8|5936.8|0
1596438600000|2020-08-03 07:10:00|5942.8|5939.8|5934.8|5931.8|5943.3|5940.3|5932.3|5929.3|184
1596438900000|2020-08-03 07:15:00|5934.3|5931.3|5935.8|5932.8|5938.8|5935.8|5931.8|5928.8|91
1596439200000|2020-08-03 07:20:00|5935.3|5932.3|5933.8|5930.8|5936.8|5933.8|5931.8|5928.8|41
1596439500000|2020-08-03 07:25:00|5933.3|5930.3|5924.8|5921.8|5933.8|5930.8|5923.3|5920.3|114
1596439800000|2020-08-03 07:30:00|5924.3|5921.3|5935.3|5932.3|5937.3|5934.3|5923.8|5920.8|190
1596440100000|2020-08-03 07:35:00|5935.8|5932.8|5933.8|5930.8|5937.8|5934.8|5931.8|5928.8|47
1596440400000|2020-08-03 07:40:00|5934.3|5931.3|5933.3|5930.3|5935.8|5932.8|5932.8|5929.8|25
1596440700000|2020-08-03 07:45:00|5933.8|5930.8|5941.8|5938.8|5942.8|5939.8|5932.8|5929.8|48
1596441000000|2020-08-03 07:50:00|5942.3|5939.3|5947.3|5944.3|5950.3|5947.3|5942.3|5939.3|49
1596441300000|2020-08-03 07:55:00|5947.8|5944.8|5951.8|5948.8|5951.8|5948.8|5946.8|5943.8|56
1596441600000|2020-08-03 08:00:00|5952.3|5949.3|5958.3|5955.3|5958.3|5955.3|5948.8|5945.8|68
1596441900000|2020-08-03 08:05:00|5958.8|5955.8|5957.3|5954.3|5959.8|5956.8|5954.8|5951.8|54
1596442200000|2020-08-03 08:10:00|5957.8|5954.8|5953.8|5950.8|5959.8|5956.8|5951.8|5948.8|62
1596442500000|2020-08-03 08:15:00|5954.3|5951.3|5951.3|5948.3|5957.3|5954.3|5948.8|5945.8|42
1596442800000|2020-08-03 08:20:00|5950.8|5947.8|5950.8|5947.8|5954.3|5951.3|5949.8|5946.8|47
1596443100000|2020-08-03 08:25:00|5949.8|5946.8|5949.8|5946.8|5952.3|5949.3|5948.8|5945.8|25
1596443400000|2020-08-03 08:30:00|5950.3|5947.3|5945.8|5942.8|5951.8|5948.8|5945.8|5942.8|48
1596443700000|2020-08-03 08:35:00|5946.3|5943.3|5940.8|5937.8|5948.8|5945.8|5940.8|5937.8|64
1596444000000|2020-08-03 08:40:00|5940.3|5937.3|5941.3|5938.3|5941.8|5938.8|5935.3|5932.3|63
1596444300000|2020-08-03 08:45:00|5940.8|5937.8|5941.8|5938.8|5943.8|5940.8|5939.3|5936.3|23
1596444600000|2020-08-03 08:50:00|5940.8|5937.8|5943.8|5940.8|5946.3|5943.3|5940.3|5937.3|27
1596444900000|2020-08-03 08:55:00|5943.3|5940.3|5945.3|5942.3|5945.8|5942.8|5942.8|5939.8|21
1596445200000|2020-08-03 09:00:00|5945.8|5942.8|5949.8|5946.8|5952.3|5949.3|5944.8|5941.8|33
1596445500000|2020-08-03 09:05:00|5949.3|5946.3|5945.3|5942.3|5949.3|5946.3|5942.8|5939.8|27
1596445800000|2020-08-03 09:10:00|5945.8|5942.8|5942.8|5939.8|5947.3|5944.3|5942.8|5939.8|38
1596446100000|2020-08-03 09:15:00|5943.3|5940.3|5947.8|5944.8|5948.8|5945.8|5942.8|5939.8|43
1596446400000|2020-08-03 09:20:00|5948.3|5945.3|5952.8|5949.8|5952.8|5949.8|5946.8|5943.8|32
1596446700000|2020-08-03 09:25:00|5953.3|5950.3|5952.8|5949.8|5957.3|5954.3|5952.3|5949.3|27
1596447000000|2020-08-03 09:30:00|5953.3|5950.3|5955.8|5952.8|5957.3|5954.3|5953.3|5950.3|45
1596447300000|2020-08-03 09:35:00|5956.8|5953.8|5959.8|5956.8|5959.8|5956.8|5955.8|5952.8|24
1596447600000|2020-08-03 09:40:00|5959.3|5956.3|5959.3|5956.3|5959.8|5956.8|5955.8|5952.8|27
1596447900000|2020-08-03 09:45:00|5959.8|5956.8|5959.8|5956.8|5961.8|5958.8|5958.8|5955.8|20
1596448200000|2020-08-03 09:50:00|5959.3|5956.3|5960.8|5957.8|5962.8|5959.8|5958.8|5955.8|26
1596448500000|2020-08-03 09:55:00|5961.3|5958.3|5964.3|5961.3|5964.8|5961.8|5961.3|5958.3|17
1596448800000|2020-08-03 10:00:00|5964.8|5961.8|5963.8|5960.8|5964.8|5961.8|5960.8|5957.8|21
1596449100000|2020-08-03 10:05:00|5963.3|5960.3|5962.3|5959.3|5964.8|5961.8|5961.8|5958.8|26
1596449400000|2020-08-03 10:10:00|5961.8|5958.8|5965.8|5962.8|5967.3|5964.3|5961.8|5958.8|17
1596449700000|2020-08-03 10:15:00|5966.3|5963.3|5960.8|5957.8|5966.8|5963.8|5960.8|5957.8|32
1596450000000|2020-08-03 10:20:00|5961.8|5958.8|5977.3|5974.3|5979.3|5976.3|5960.8|5957.8|104
1596450300000|2020-08-03 10:25:00|5977.8|5974.8|5976.8|5973.8|5978.8|5975.8|5975.8|5972.8|50
1596450600000|2020-08-03 10:30:00|5977.3|5974.3|5977.8|5974.8|5979.8|5976.8|5975.3|5972.3|45
1596450900000|2020-08-03 10:35:00|5978.3|5975.3|5980.3|5977.3|5983.8|5980.8|5978.3|5975.3|89
1596451200000|2020-08-03 10:40:00|5979.8|5976.8|5981.3|5978.3|5983.3|5980.3|5979.8|5976.8|47
1596451500000|2020-08-03 10:45:00|5980.8|5977.8|5983.3|5980.3|5984.3|5981.3|5978.8|5975.8|43
1596451800000|2020-08-03 10:50:00|5983.8|5980.8|5985.8|5982.8|5987.8|5984.8|5983.3|5980.3|63
1596452100000|2020-08-03 10:55:00|5985.3|5982.3|5982.3|5979.3|5988.3|5985.3|5981.3|5978.3|44
1596452400000|2020-08-03 11:00:00|5982.8|5979.8|5982.8|5979.8|5984.3|5981.3|5979.8|5976.8|55
1596452700000|2020-08-03 11:05:00|5983.3|5980.3|5981.3|5978.3|5984.8|5981.8|5980.8|5977.8|43
1596453000000|2020-08-03 11:10:00|5980.8|5977.8|5983.3|5980.3|5983.3|5980.3|5979.8|5976.8|24
1596453300000|2020-08-03 11:15:00|5983.8|5980.8|5982.8|5979.8|5984.3|5981.3|5979.8|5976.8|23
1596453600000|2020-08-03 11:20:00|5982.3|5979.3|5981.8|5978.8|5985.8|5982.8|5981.8|5978.8|26
1596453900000|2020-08-03 11:25:00|5982.8|5979.8|5985.8|5982.8|5985.8|5982.8|5982.3|5979.3|32
1596454200000|2020-08-03 11:30:00|5986.3|5983.3|5990.3|5987.3|5990.8|5987.8|5985.8|5982.8|43
1596454500000|2020-08-03 11:35:00|5990.8|5987.8|5992.8|5989.8|5994.8|5991.8|5990.3|5987.3|52
1596454800000|2020-08-03 11:40:00|5993.8|5990.8|5993.3|5990.3|5995.8|5992.8|5992.8|5989.8|81
1596455100000|2020-08-03 11:45:00|5993.8|5990.8|5993.8|5990.8|5995.8|5992.8|5991.3|5988.3|54
1596455400000|2020-08-03 11:50:00|5994.3|5991.3|5998.8|5995.8|6000.8|5997.8|5994.3|5991.3|54
1596455700000|2020-08-03 11:55:00|5999.8|5996.8|6001.8|5998.8|6001.8|5998.8|5998.8|5995.8|47
1596456000000|2020-08-03 12:00:00|6002.8|5999.8|6001.8|5998.8|6003.8|6000.8|5997.8|5994.8|78
1596456300000|2020-08-03 12:05:00|6002.8|5999.8|6002.3|5999.3|6003.3|6000.3|5999.8|5996.8|24
1596456600000|2020-08-03 12:10:00|6001.8|5998.8|6000.3|5997.3|6001.8|5998.8|5999.8|5996.8|20
1596456900000|2020-08-03 12:15:00|6000.8|5997.8|5999.3|5996.3|6002.3|5999.3|5999.3|5996.3|30
1596457200000|2020-08-03 12:20:00|5999.8|5996.8|5997.3|5994.3|5999.8|5996.8|5996.3|5993.3|27
1596457500000|2020-08-03 12:25:00|5997.8|5994.8|5999.3|5996.3|5999.8|5996.8|5997.3|5994.3|34
1596457800000|2020-08-03 12:30:00|5999.8|5996.8|5999.3|5996.3|6003.8|6000.8|5998.8|5995.8|42
1596458100000|2020-08-03 12:35:00|5999.8|5996.8|6003.8|6000.8|6003.8|6000.8|5998.8|5995.8|29
1596458400000|2020-08-03 12:40:00|6004.8|6001.8|6006.3|6003.3|6006.8|6003.8|6003.8|6000.8|90
1596458700000|2020-08-03 12:45:00|6006.8|6003.8|6008.8|6005.8|6008.8|6005.8|6006.8|6003.8|78
1596459000000|2020-08-03 12:50:00|6009.3|6006.3|6009.8|6006.8|6011.3|6008.3|6009.3|6006.3|35
1596459300000|2020-08-03 12:55:00|6010.3|6007.3|6007.8|6004.8|6011.8|6008.8|6007.8|6004.8|54
1596459600000|2020-08-03 13:00:00|6008.8|6005.8|6006.8|6003.8|6009.8|6006.8|6006.8|6003.8|45
1596459900000|2020-08-03 13:05:00|6007.3|6004.3|5999.3|5996.3|6007.3|6004.3|5998.8|5995.8|86
1596460200000|2020-08-03 13:10:00|5998.8|5995.8|6004.3|6001.3|6004.3|6001.3|5998.8|5995.8|53
1596460500000|2020-08-03 13:15:00|6003.8|6000.8|6003.8|6000.8|6005.8|6002.8|6003.3|6000.3|31
1596460800000|2020-08-03 13:20:00|6004.8|6001.8|6008.3|6005.3|6008.3|6005.3|6004.3|6001.3|82
1596461100000|2020-08-03 13:25:00|6007.8|6004.8|6009.8|6006.8|6010.3|6007.3|6007.8|6004.8|59
1596461400000|2020-08-03 13:30:00|6010.8|6007.8|6001.8|5998.8|6010.8|6007.8|6000.3|5997.3|139
1596461700000|2020-08-03 13:35:00|6002.8|5999.8|6002.3|5999.3|6006.8|6003.8|5998.3|5995.3|92
1596462000000|2020-08-03 13:40:00|6002.8|5999.8|6006.8|6003.8|6006.8|6003.8|6002.3|5999.3|76
1596462300000|2020-08-03 13:45:00|6007.8|6004.8|6006.8|6003.8|6009.8|6006.8|6005.8|6002.8|114
1596462600000|2020-08-03 13:50:00|6007.3|6004.3|6003.8|6000.8|6010.3|6007.3|6001.8|5998.8|116
1596462900000|2020-08-03 13:55:00|6003.3|6000.3|6011.8|6008.8|6013.8|6010.8|6003.3|6000.3|106
1596463200000|2020-08-03 14:00:00|6012.8|6009.8|6019.8|6016.8|6023.8|6020.8|6012.8|6009.8|183
1596463500000|2020-08-03 14:05:00|6019.3|6016.3|6020.8|6017.8|6021.8|6018.8|6016.8|6013.8|134
1596463800000|2020-08-03 14:10:00|6021.3|6018.3|6023.8|6020.8|6024.8|6021.8|6020.8|6017.8|164
1596464100000|2020-08-03 14:15:00|6024.8|6021.8|6025.3|6022.3|6025.8|6022.8|6021.8|6018.8|113
1596464400000|2020-08-03 14:20:00|6025.8|6022.8|6021.3|6018.3|6026.8|6023.8|6019.3|6016.3|148
1596464700000|2020-08-03 14:25:00|6021.8|6018.8|6020.8|6017.8|6023.3|6020.3|6020.8|6017.8|182
1596465000000|2020-08-03 14:30:00|6021.8|6018.8|6025.8|6022.8|6025.8|6022.8|6021.8|6018.8|119
1596465300000|2020-08-03 14:35:00|6026.3|6023.3|6026.3|6023.3|6029.3|6026.3|6025.3|6022.3|128
1596465600000|2020-08-03 14:40:00|6026.8|6023.8|6022.8|6019.8|6029.8|6026.8|6021.8|6018.8|115
1596465900000|2020-08-03 14:45:00|6023.3|6020.3|6014.8|6011.8|6024.3|6021.3|6014.8|6011.8|92
1596466200000|2020-08-03 14:50:00|6015.3|6012.3|6013.8|6010.8|6018.3|6015.3|6010.3|6007.3|133
1596466500000|2020-08-03 14:55:00|6012.8|6009.8|6015.8|6012.8|6016.8|6013.8|6010.8|6007.8|113
1596466800000|2020-08-03 15:00:00|6015.3|6012.3|6020.8|6017.8|6020.8|6017.8|6014.8|6011.8|128
1596467100000|2020-08-03 15:05:00|6019.8|6016.8|6019.8|6016.8|6019.8|6016.8|6016.8|6013.8|42
1596467400000|2020-08-03 15:10:00|6020.8|6017.8|6020.8|6017.8|6023.3|6020.3|6018.3|6015.3|68
1596467700000|2020-08-03 15:15:00|6021.8|6018.8|6024.3|6021.3|6026.3|6023.3|6020.8|6017.8|58
1596468000000|2020-08-03 15:20:00|6023.8|6020.8|6026.8|6023.8|6029.8|6026.8|6023.8|6020.8|96
1596468300000|2020-08-03 15:25:00|6025.8|6022.8|6024.3|6021.3|6028.8|6025.8|6020.8|6017.8|114
1596468600000|2020-08-03 15:30:00|6024.8|6021.8|6027.8|6024.8|6031.8|6028.8|6024.8|6021.8|117
1596468900000|2020-08-03 15:35:00|6027.3|6024.3|6032.8|6029.8|6033.3|6030.3|6025.8|6022.8|68
1596469200000|2020-08-03 15:40:00|6033.3|6030.3|6036.8|6033.8|6038.8|6035.8|6032.8|6029.8|182
1596469500000|2020-08-03 15:45:00|6037.8|6034.8|6037.3|6034.3|6038.8|6035.8|6035.8|6032.8|180
1596469800000|2020-08-03 15:50:00|6037.8|6034.8|6036.8|6033.8|6038.8|6035.8|6035.3|6032.3|125
1596470100000|2020-08-03 15:55:00|6035.8|6032.8|6035.8|6032.8|6036.8|6033.8|6035.3|6032.3|118
1596470400000|2020-08-03 16:00:00|6036.8|6033.8|6029.8|6026.8|6038.3|6035.3|6029.8|6026.8|106
1596470700000|2020-08-03 16:05:00|6028.8|6025.8|6028.3|6025.3|6030.8|6027.8|6027.3|6024.3|46
1596471000000|2020-08-03 16:10:00|6028.8|6025.8|6030.8|6027.8|6030.8|6027.8|6025.8|6022.8|31
1596471300000|2020-08-03 16:15:00|6031.8|6028.8|6028.3|6025.3|6032.8|6029.8|6027.8|6024.8|28
1596471600000|2020-08-03 16:20:00|6027.8|6024.8|6028.8|6025.8|6029.8|6026.8|6025.8|6022.8|30
1596471900000|2020-08-03 16:25:00|6028.3|6025.3|6023.8|6020.8|6029.3|6026.3|6023.3|6020.3|34
1596472200000|2020-08-03 16:30:00|6024.3|6021.3|6021.8|6018.8|6024.8|6021.8|6021.8|6018.8|41
1596472500000|2020-08-03 16:35:00|6020.8|6017.8|6024.8|6021.8|6024.8|6021.8|6020.8|6017.8|50
1596472800000|2020-08-03 16:40:00|6025.8|6022.8|6024.8|6021.8|6027.8|6024.8|6024.8|6021.8|156
1596473100000|2020-08-03 16:45:00|6025.8|6022.8|6031.8|6028.8|6031.8|6028.8|6025.8|6022.8|105
1596473400000|2020-08-03 16:50:00|6032.3|6029.3|6033.8|6030.8|6034.3|6031.3|6030.8|6027.8|157
1596473700000|2020-08-03 16:55:00|||||||||69
1596474000000|2020-08-03 17:00:00|6034.8|6031.8|6032.8|6029.8|6034.8|6031.8|6032.8|6029.8|87
1596474300000|2020-08-03 17:05:00|6031.8|6028.8|6033.8|6030.8|6033.8|6030.8|6031.8|6028.8|49
1596474600000|2020-08-03 17:10:00|||||||||28
1596474900000|2020-08-03 17:15:00|6034.8|6031.8|6035.8|6032.8|6036.8|6033.8|6034.8|6031.8|57
1596475200000|2020-08-03 17:20:00|6036.8|6033.8|6040.8|6037.8|6040.8|6037.8|6035.8|6032.8|150
1596475500000|2020-08-03 17:25:00|6040.3|6037.3|6038.8|6035.8|6040.8|6037.8|6038.8|6035.8|88
1596475800000|2020-08-03 17:30:00|6039.3|6036.3|6039.8|6036.8|6040.8|6037.8|6038.8|6035.8|76
1596476100000|2020-08-03 17:35:00|6039.3|6036.3|6039.8|6036.8|6040.3|6037.3|6038.8|6035.8|45
1596476400000|2020-08-03 17:40:00|6040.3|6037.3|6038.8|6035.8|6040.3|6037.3|6038.8|6035.8|62
1596476700000|2020-08-03 17:45:00|||||||||32
1596477000000|2020-08-03 17:50:00|6039.3|6036.3|6040.8|6037.8|6042.8|6039.8|6038.8|6035.8|80
1596477300000|2020-08-03 17:55:00|6040.3|6037.3|6039.8|6036.8|6040.8|6037.8|6039.8|6036.8|16
1596477600000|2020-08-03 18:00:00|6040.8|6037.8|6041.8|6038.8|6042.8|6039.8|6036.8|6033.8|66
1596477900000|2020-08-03 18:05:00|6041.3|6038.3|6035.3|6032.3|6041.3|6038.3|6035.3|6032.3|16
1596478200000|2020-08-03 18:10:00|6034.8|6031.8|6040.3|6037.3|6040.8|6037.8|6034.8|6031.8|22
1596478500000|2020-08-03 18:15:00|6039.8|6036.8|6042.8|6039.8|6043.8|6040.8|6039.8|6036.8|67
1596478800000|2020-08-03 18:20:00|6043.3|6040.3|6042.8|6039.8|6044.3|6041.3|6042.8|6039.8|44
1596479100000|2020-08-03 18:25:00|6043.8|6040.8|6043.8|6040.8|6044.3|6041.3|6042.8|6039.8|34
1596479400000|2020-08-03 18:30:00|6044.8|6041.8|6044.8|6041.8|6044.8|6041.8|6043.8|6040.8|34
1596479700000|2020-08-03 18:35:00|6045.8|6042.8|6045.8|6042.8|6046.8|6043.8|6045.8|6042.8|78
1596480000000|2020-08-03 18:40:00|6044.8|6041.8|6044.8|6041.8|6044.8|6041.8|6043.8|6040.8|28
1596480300000|2020-08-03 18:45:00|6044.3|6041.3|6044.8|6041.8|6044.8|6041.8|6043.8|6040.8|43
1596480600000|2020-08-03 18:50:00|6044.3|6041.3|6044.8|6041.8|6044.8|6041.8|6043.8|6040.8|25
1596480900000|2020-08-03 18:55:00|6043.8|6040.8|6044.8|6041.8|6046.8|6043.8|6043.8|6040.8|53
1596481200000|2020-08-03 19:00:00|6044.3|6041.3|6044.3|6041.3|6045.8|6042.8|6043.8|6040.8|30
1596481500000|2020-08-03 19:05:00|6044.8|6041.8|6044.3|6041.3|6044.8|6041.8|6043.8|6040.8|65
1596481800000|2020-08-03 19:10:00|6044.8|6041.8|6043.3|6040.3|6044.8|6041.8|6042.8|6039.8|115
1596482100000|2020-08-03 19:15:00|6042.8|6039.8|6037.3|6034.3|6043.8|6040.8|6033.8|6030.8|138
1596482400000|2020-08-03 19:20:00|6036.8|6033.8|6036.3|6033.3|6036.8|6033.8|6034.8|6031.8|82
1596482700000|2020-08-03 19:25:00|6036.8|6033.8|6034.3|6031.3|6037.8|6034.8|6034.3|6031.3|15
1596483000000|2020-08-03 19:30:00|6034.8|6031.8|6030.3|6027.3|6038.8|6035.8|6027.3|6024.3|178
1596483300000|2020-08-03 19:35:00|6030.8|6027.8|6035.8|6032.8|6035.8|6032.8|6029.8|6026.8|22
1596483600000|2020-08-03 19:40:00|6034.8|6031.8|6035.8|6032.8|6037.8|6034.8|6033.3|6030.3|23
1596483900000|2020-08-03 19:45:00|6034.8|6031.8|6032.8|6029.8|6036.8|6033.8|6031.8|6028.8|91
1596484200000|2020-08-03 19:50:00|6031.8|6028.8|6041.3|6038.3|6041.3|6038.3|6028.8|6025.8|336
1596484500000|2020-08-03 19:55:00|6041.8|6038.8|6041.8|6038.8|6043.3|6040.3|6036.8|6033.8|469
1596484800000|2020-08-03 20:00:00|6041.3|6038.3|6033.8|6030.8|6041.3|6038.3|6033.8|6030.8|90
1596485100000|2020-08-03 20:05:00|6034.3|6031.3|6031.8|6028.8|6034.8|6031.8|6030.8|6027.8|166
1596485400000|2020-08-03 20:10:00|6030.8|6027.8|6035.3|6032.3|6036.8|6033.8|6030.8|6027.8|55
1596485700000|2020-08-03 20:15:00|6034.8|6031.8|6035.8|6032.8|6035.8|6032.8|6033.8|6030.8|70
1596486000000|2020-08-03 20:20:00|6034.8|6031.8|6034.8|6031.8|6034.8|6031.8|6034.8|6031.8|35
1596486300000|2020-08-03 20:25:00|6033.8|6030.8|6033.8|6030.8|6034.8|6031.8|6033.8|6030.8|56
1596486600000|2020-08-03 20:30:00|6034.3|6031.3|6031.8|6028.8|6035.8|6032.8|6031.8|6028.8|49
1596486900000|2020-08-03 20:35:00|6032.3|6029.3|6032.3|6029.3|6032.8|6029.8|6031.8|6028.8|51
1596487200000|2020-08-03 20:40:00|6032.8|6029.8|6032.8|6029.8|6032.8|6029.8|6031.8|6028.8|57
1596487500000|2020-08-03 20:45:00|6031.8|6028.8|6032.8|6029.8|6032.8|6029.8|6031.3|6028.3|31
1596487800000|2020-08-03 20:50:00|6031.8|6028.8|6032.8|6029.8|6032.8|6029.8|6031.8|6028.8|22
1596488100000|2020-08-03 20:55:00|6033.8|6030.8|6034.3|6031.3|6034.3|6031.3|6031.3|6028.3|40
1596488400000|2020-08-03 21:00:00|6032.2|6028.2|6031.3|6027.3|6032.2|6028.2|6030.2|6026.2|0
1596488700000|2020-08-03 21:05:00|6030.3|6026.3|6030.9|6026.9|6031.3|6027.3|6030.3|6026.3|0
1596489000000|2020-08-03 21:10:00|6030.3|6026.3|6030.5|6026.5|6030.8|6026.8|6030.3|6026.3|0
1596489300000|2020-08-03 21:15:00|6030.8|6026.8|6030.4|6026.4|6030.8|6026.8|6030.4|6026.4|0
1596489600000|2020-08-03 21:20:00|6030.3|6026.3|6029.5|6025.5|6030.5|6026.5|6029.5|6025.5|0
1596489900000|2020-08-03 21:25:00|6029.6|6025.6|6029.4|6025.4|6029.6|6025.6|6029.1|6025.1|0
1596490200000|2020-08-03 21:30:00|6029.5|6025.5|6029.5|6025.5|6029.5|6025.5|6029.4|6025.4|0
1596490500000|2020-08-03 21:35:00|6029.4|6025.4|6029.9|6025.9|6029.9|6025.9|6029|6025|0
1596490800000|2020-08-03 21:40:00|6030|6026|6032.5|6028.5|6032.5|6028.5|6030|6026|0
1596491100000|2020-08-03 21:45:00|6032.4|6028.4|6032.1|6028.1|6032.5|6028.5|6032.1|6028.1|0
1596491400000|2020-08-03 21:50:00|6031.9|6027.9|6031.3|6027.3|6031.9|6027.9|6030.8|6026.8|0
1596491700000|2020-08-03 21:55:00|6031.4|6027.4|6032.2|6028.2|6033|6029|6031.4|6027.4|0
1596492000000|2020-08-03 22:00:00|6034.5|6030.5|6029.6|6025.6|6034.9|6030.9|6026.8|6022.8|0
1596492300000|2020-08-03 22:05:00|6029.4|6025.4|6029.4|6025.4|6029.8|6025.8|6027.6|6023.6|0
1596492600000|2020-08-03 22:10:00|6029.6|6025.6|6028.4|6024.4|6029.9|6025.9|6028.4|6024.4|0
1596492900000|2020-08-03 22:15:00|6028.6|6024.6|6029.6|6025.6|6029.6|6025.6|6028.6|6024.6|0
1596493200000|2020-08-03 22:20:00|6030|6026|6029.5|6025.5|6030|6026|6028.3|6024.3|0
1596493500000|2020-08-03 22:25:00|6029.1|6025.1|6028.6|6024.6|6029.3|6025.3|6027.8|6023.8|0
1596493800000|2020-08-03 22:30:00|6028.4|6024.4|6027.3|6023.3|6028.4|6024.4|6026.2|6022.2|0
1596494100000|2020-08-03 22:35:00|6027.7|6023.7|6028.8|6024.8|6029.2|6025.2|6027.6|6023.6|0
1596494400000|2020-08-03 22:40:00|6028.6|6024.6|6028.8|6024.8|6029.4|6025.4|6028.6|6024.6|0
1596494700000|2020-08-03 22:45:00|6028.6|6024.6|6027.6|6023.6|6028.6|6024.6|6027.6|6023.6|0
1596495000000|2020-08-03 22:50:00|6028|6024|6027.9|6023.9|6028|6024|6027.2|6023.2|0
1596495300000|2020-08-03 22:55:00|6028.3|6024.3|6028.8|6024.8|6029|6025|6028.3|6024.3|0
1596495600000|2020-08-03 23:00:00|6028.6|6024.6|6028.6|6024.6|6029|6025|6027.7|6023.7|0
1596495900000|2020-08-03 23:05:00|6028.2|6024.2|6027.7|6023.7|6028.6|6024.6|6027.7|6023.7|0
1596496200000|2020-08-03 23:10:00|6028.1|6024.1|6028.6|6024.6|6029.7|6025.7|6026|6022|0
1596496500000|2020-08-03 23:15:00|6028.8|6024.8|6028.6|6024.6|6029.4|6025.4|6028.1|6024.1|0
1596496800000|2020-08-03 23:20:00|6028.7|6024.7|6029.6|6025.6|6029.8|6025.8|6028.7|6024.7|0
1596497100000|2020-08-03 23:25:00|6029.8|6025.8|6028.7|6024.7|6029.8|6025.8|6028.7|6024.7|0
1596497400000|2020-08-03 23:30:00|6029.1|6025.1|6031.3|6027.3|6031.3|6027.3|6029.1|6025.1|0
1596497700000|2020-08-03 23:35:00|6031.1|6027.1|6032.2|6028.2|6032.2|6028.2|6030.5|6026.5|0
1596498000000|2020-08-03 23:40:00|6031.8|6027.8|6029.3|6025.3|6031.8|6027.8|6028.9|6024.9|0
1596498300000|2020-08-03 23:45:00|6029.7|6025.7|6034.7|6030.7|6035.1|6031.1|6029.3|6025.3|0
1596498600000|2020-08-03 23:50:00|6034.3|6030.3|6045.3|6043.3|6048.3|6046.3|6031.8|6029.8|1520
1596498900000|2020-08-03 23:55:00|6046.3|6044.3|6042.3|6040.3|6047.3|6045.3|6042.3|6040.3|790
1596499200000|2020-08-04 00:00:00|6043.3|6041.3|6054.8|6053.8|6057.8|6056.8|6042.8|6041.3|1267
1596499500000|2020-08-04 00:05:00|6055.3|6054.3|6052.3|6051.3|6056.8|6055.8|6050.3|6049.3|646
1596499800000|2020-08-04 00:10:00|6052.8|6051.8|6056.8|6055.8|6057.8|6056.8|6047.8|6046.8|868
1596500100000|2020-08-04 00:15:00|6057.8|6056.8|6066.3|6065.3|6070.3|6069.3|6057.3|6056.3|1083
1596500400000|2020-08-04 00:20:00|6066.8|6065.8|6070.8|6069.8|6070.8|6069.8|6065.3|6064.3|623
1596500700000|2020-08-04 00:25:00|6071.8|6070.8|6069.8|6068.8|6072.8|6071.8|6067.8|6066.8|627
1596501000000|2020-08-04 00:30:00|6068.8|6067.8|6073.3|6072.3|6073.8|6072.8|6067.8|6066.8|550
1596501300000|2020-08-04 00:35:00|6072.8|6071.8|6070.3|6069.3|6074.8|6073.8|6068.8|6067.8|396
1596501600000|2020-08-04 00:40:00|6069.8|6068.8|6074.8|6073.8|6076.8|6075.8|6069.8|6068.8|288
1596501900000|2020-08-04 00:45:00|6075.3|6074.3|6069.3|6068.3|6076.8|6075.8|6068.8|6067.8|431
1596502200000|2020-08-04 00:50:00|6069.8|6068.8|6068.8|6067.8|6070.8|6069.8|6067.8|6066.8|352
1596502500000|2020-08-04 00:55:00|6069.8|6068.8|6068.8|6067.8|6070.8|6069.8|6068.8|6067.8|291
1596502800000|2020-08-04 01:00:00|6067.8|6066.8|6071.8|6070.8|6071.8|6070.8|6064.8|6063.8|404
1596503100000|2020-08-04 01:05:00|6071.3|6070.3|6072.8|6071.8|6072.8|6071.8|6069.8|6068.8|244
1596503400000|2020-08-04 01:10:00|6073.8|6072.8|6078.8|6077.8|6078.8|6077.8|6072.8|6071.8|488
1596503700000|2020-08-04 01:15:00|6079.8|6078.8|6076.8|6075.8|6080.8|6079.8|6076.8|6075.8|487
1596504000000|2020-08-04 01:20:00|6074.8|6073.8|6073.8|6072.8|6076.8|6075.8|6072.8|6071.8|283
1596504300000|2020-08-04 01:25:00|6072.8|6071.8|6073.8|6072.8|6074.3|6073.3|6069.8|6068.8|391
1596504600000|2020-08-04 01:30:00|6074.3|6073.3|6080.3|6079.3|6082.3|6081.3|6073.8|6072.8|421
1596504900000|2020-08-04 01:35:00|6079.8|6078.8|6072.8|6071.8|6079.8|6078.8|6070.8|6069.8|327
1596505200000|2020-08-04 01:40:00|6073.3|6072.3|6070.8|6069.8|6075.8|6074.8|6070.8|6069.8|298
1596505500000|2020-08-04 01:45:00|6071.3|6070.3|6074.8|6073.8|6075.3|6074.3|6069.8|6068.8|239
1596505800000|2020-08-04 01:50:00|6074.3|6073.3|6070.8|6069.8|6074.8|6073.8|6068.8|6067.8|319
1596506100000|2020-08-04 01:55:00|6071.8|6070.8|6066.3|6065.3|6071.8|6070.8|6064.8|6063.8|322
1596506400000|2020-08-04 02:00:00|6065.8|6064.8|6067.8|6066.8|6073.3|6072.3|6064.8|6063.8|356
1596506700000|2020-08-04 02:05:00|6068.3|6067.3|6069.8|6068.8|6071.8|6070.8|6067.8|6066.8|164
1596507000000|2020-08-04 02:10:00|6070.3|6069.3|6072.8|6071.8|6072.8|6071.8|6070.3|6069.3|192
1596507300000|2020-08-04 02:15:00|6073.8|6072.8|6064.8|6063.8|6073.8|6072.8|6064.8|6063.8|309
1596507600000|2020-08-04 02:20:00|6063.8|6062.8|6062.3|6061.3|6064.8|6063.8|6061.8|6060.8|261
1596507900000|2020-08-04 02:25:00|6061.8|6060.8|6061.8|6060.8|6062.8|6061.8|6060.8|6059.8|150
1596508200000|2020-08-04 02:30:00|6060.8|6059.8|6060.3|6059.3|6061.3|6060.3|6055.8|6054.8|305
1596508500000|2020-08-04 02:35:00|6060.8|6059.8|6051.3|6050.3|6060.8|6059.8|6050.8|6049.8|310
1596508800000|2020-08-04 02:40:00|6051.8|6050.8|6047.8|6046.8|6054.8|6053.8|6047.8|6046.8|288
1596509100000|2020-08-04 02:45:00|6046.8|6045.8|6044.3|6043.3|6047.3|6046.3|6042.8|6041.8|313
1596509400000|2020-08-04 02:50:00|6043.8|6042.8|6044.8|6043.8|6045.8|6044.8|6042.8|6041.8|258
1596509700000|2020-08-04 02:55:00|6043.8|6042.8|6040.8|6039.8|6043.8|6042.8|6040.8|6039.8|153
1596510000000|2020-08-04 03:00:00|6041.8|6040.8|6042.8|6041.8|6047.8|6046.8|6039.8|6038.8|371
1596510300000|2020-08-04 03:05:00|6043.8|6042.8|6047.8|6046.8|6048.8|6047.8|6041.8|6040.8|293
1596510600000|2020-08-04 03:10:00|6048.8|6047.8|6045.8|6044.8|6050.8|6049.8|6043.8|6042.8|195
1596510900000|2020-08-04 03:15:00|6044.8|6043.8|6044.8|6043.8|6045.8|6044.8|6041.8|6040.8|127
1596511200000|2020-08-04 03:20:00|6045.3|6044.3|6045.8|6044.8|6046.8|6045.8|6044.3|6043.3|111
1596511500000|2020-08-04 03:25:00|6046.3|6045.3|6045.8|6044.8|6047.8|6046.8|6045.3|6044.3|108
1596511800000|2020-08-04 03:30:00|6046.3|6045.3|6045.8|6044.8|6047.8|6046.8|6043.8|6042.8|186
1596512100000|2020-08-04 03:35:00|6045.3|6044.3|6050.8|6049.8|6050.8|6049.8|6044.8|6043.8|152
1596512400000|2020-08-04 03:40:00|6051.8|6050.8|6049.8|6048.8|6054.8|6053.8|6047.8|6046.8|266
1596512700000|2020-08-04 03:45:00|6050.3|6049.3|6052.3|6051.3|6054.8|6053.8|6050.3|6049.3|132
1596513000000|2020-08-04 03:50:00|6052.8|6051.8|6047.8|6046.8|6052.8|6051.8|6047.8|6046.8|105
1596513300000|2020-08-04 03:55:00|6048.3|6047.3|6045.8|6044.8|6049.8|6048.8|6043.8|6042.8|134
1596513600000|2020-08-04 04:00:00|6045.3|6044.3|6052.8|6051.8|6052.8|6051.8|6044.8|6043.8|229
1596513900000|2020-08-04 04:05:00|6053.3|6052.3|6059.8|6058.8|6059.8|6058.8|6052.8|6051.8|275
1596514200000|2020-08-04 04:10:00|6060.8|6059.8|6051.3|6050.3|6061.8|6060.8|6051.3|6050.3|334
1596514500000|2020-08-04 04:15:00|6050.8|6049.8|6056.3|6055.3|6059.8|6058.8|6050.8|6049.8|247
1596514800000|2020-08-04 04:20:00|6056.8|6055.8|6056.8|6055.8|6057.8|6056.8|6053.8|6052.8|176
1596515100000|2020-08-04 04:25:00|6057.3|6056.3|6053.3|6052.3|6058.8|6057.8|6051.3|6050.3|235
1596515400000|2020-08-04 04:30:00|6052.8|6051.8|6068.8|6067.8|6070.8|6069.8|6052.8|6051.8|582
1596515700000|2020-08-04 04:35:00|6069.3|6068.3|6058.8|6057.8|6070.3|6069.3|6058.8|6057.8|305
1596516000000|2020-08-04 04:40:00|6059.3|6058.3|6061.3|6060.3|6063.8|6062.8|6058.8|6057.8|216
1596516300000|2020-08-04 04:45:00|6061.8|6060.8|6061.3|6060.3|6062.8|6061.8|6059.8|6058.8|173
1596516600000|2020-08-04 04:50:00|6061.8|6060.8|6056.8|6055.8|6063.8|6062.8|6056.8|6055.8|285
1596516900000|2020-08-04 04:55:00|6056.3|6055.3|6057.8|6056.8|6058.8|6057.8|6055.8|6054.8|133
1596517200000|2020-08-04 05:00:00|6058.8|6057.8|6051.8|6050.8|6058.8|6057.8|6050.8|6049.8|446
1596517500000|2020-08-04 05:05:00|6052.3|6051.3|6061.8|6060.8|6061.8|6060.8|6051.8|6050.8|456
1596517800000|2020-08-04 05:10:00|6060.8|6059.8|6057.8|6056.8|6061.3|6060.3|6054.8|6053.8|375
1596518100000|2020-08-04 05:15:00|6056.8|6055.8|6054.8|6053.8|6057.8|6056.8|6053.8|6052.8|245
1596518400000|2020-08-04 05:20:00|6055.8|6054.8|6061.8|6060.8|6061.8|6060.8|6054.8|6053.8|260
1596518700000|2020-08-04 05:25:00|6062.8|6061.8|6068.8|6067.8|6068.8|6067.8|6061.8|6060.8|390
1596519000000|2020-08-04 05:30:00|6068.3|6067.3|6073.8|6072.8|6074.8|6073.8|6067.8|6066.8|357
1596519300000|2020-08-04 05:35:00|6074.3|6073.3|6073.8|6072.8|6074.8|6073.8|6071.8|6070.8|294
1596519600000|2020-08-04 05:40:00|6073.3|6072.3|6064.8|6063.8|6073.8|6072.8|6064.8|6063.8|264
1596519900000|2020-08-04 05:45:00|6065.8|6064.8|6061.3|6060.3|6066.8|6065.8|6060.8|6059.8|490
1596520200000|2020-08-04 05:50:00|6060.8|6059.8|6057.8|6056.8|6061.8|6060.8|6057.8|6056.8|342
1596520500000|2020-08-04 05:55:00|6058.8|6057.8|6068.8|6067.8|6068.8|6067.8|6056.8|6055.8|889
1596520800000|2020-08-04 06:00:00|6068.3|6066.3|6058.3|6056.3|6068.3|6066.3|6058.3|6056.3|876
1596521100000|2020-08-04 06:05:00|6057.3|6055.3|6058.3|6056.3|6065.3|6063.3|6054.3|6052.3|2101
1596521400000|2020-08-04 06:10:00|6057.3|6055.3|6058.8|6056.8|6059.3|6057.3|6052.3|6050.3|1089
1596521700000|2020-08-04 06:15:00|6059.3|6057.3|6055.3|6053.3|6061.3|6059.3|6054.3|6052.3|489
1596522000000|2020-08-04 06:20:00|6054.3|6052.3|6064.3|6062.3|6064.3|6062.3|6053.3|6051.3|825
1596522300000|2020-08-04 06:25:00|6063.8|6061.8|6056.3|6054.3|6063.8|6061.8|6053.3|6051.3|680
1596522600000|2020-08-04 06:30:00|6056.2|6052.2|6056.9|6052.9|6057.4|6053.4|6054.7|6050.7|3
1596522900000|2020-08-04 06:35:00|6057|6053|6068.3|6064.3|6069.4|6065.4|6057|6053|0
1596523200000|2020-08-04 06:40:00|6068.7|6064.7|6067.5|6063.5|6069.2|6065.2|6065|6061|0
1596523500000|2020-08-04 06:45:00|6067.2|6063.2|6062.4|6058.4|6067.2|6063.2|6062|6058|0
1596523800000|2020-08-04 06:50:00|6062.3|6058.3|6065.1|6061.1|6065.8|6061.8|6061.6|6057.6|0
1596524100000|2020-08-04 06:55:00|6065.5|6061.5|6067.5|6063.5|6069.6|6065.6|6065.2|6061.2|0
1596524400000|2020-08-04 07:00:00|6067.9|6063.9|6071.7|6067.7|6073.7|6069.7|6064.8|6060.8|0
1596524700000|2020-08-04 07:05:00|6071.9|6067.9|6068.6|6064.6|6072.5|6068.5|6066.4|6062.4|0
1596525000000|2020-08-04 07:10:00|6067.8|6064.8|6066.3|6063.3|6073.3|6070.3|6065.3|6062.3|241
1596525300000|2020-08-04 07:15:00|6066.8|6063.8|6066.8|6063.8|6067.8|6064.8|6063.8|6060.8|104
1596525600000|2020-08-04 07:20:00|6067.3|6064.3|6058.8|6055.8|6067.8|6064.8|6054.8|6051.8|154
1596525900000|2020-08-04 07:25:00|6058.3|6055.3|6055.8|6052.8|6060.3|6057.3|6051.8|6048.8|124
1596526200000|2020-08-04 07:30:00|6055.3|6052.3|6058.8|6055.8|6061.3|6058.3|6053.8|6050.8|65
1596526500000|2020-08-04 07:35:00|6059.8|6056.8|6059.3|6056.3|6063.3|6060.3|6058.8|6055.8|101
1596526800000|2020-08-04 07:40:00|6058.8|6055.8|6054.8|6051.8|6059.8|6056.8|6053.8|6050.8|73
1596527100000|2020-08-04 07:45:00|6055.3|6052.3|6050.8|6047.8|6056.3|6053.3|6047.3|6044.3|72
1596527400000|2020-08-04 07:50:00|6049.8|6046.8|6042.3|6039.3|6050.8|6047.8|6040.8|6037.8|108
1596527700000|2020-08-04 07:55:00|6041.8|6038.8|6037.8|6034.8|6042.3|6039.3|6036.8|6033.8|227
1596528000000|2020-08-04 08:00:00|6037.3|6034.3|6034.8|6031.8|6039.8|6036.8|6033.8|6030.8|175
1596528300000|2020-08-04 08:05:00|6034.3|6031.3|6030.8|6027.8|6034.8|6031.8|6025.3|6022.3|204
1596528600000|2020-08-04 08:10:00|6029.8|6026.8|6035.3|6032.3|6035.8|6032.8|6028.8|6025.8|166
1596528900000|2020-08-04 08:15:00|6034.8|6031.8|6034.3|6031.3|6038.3|6035.3|6033.8|6030.8|93
1596529200000|2020-08-04 08:20:00|6033.8|6030.8|6032.8|6029.8|6037.3|6034.3|6031.8|6028.8|65
1596529500000|2020-08-04 08:25:00|6032.3|6029.3|6038.8|6035.8|6039.8|6036.8|6030.8|6027.8|63
1596529800000|2020-08-04 08:30:00|6039.3|6036.3|6034.8|6031.8|6046.3|6043.3|6032.3|6029.3|98
1596530100000|2020-08-04 08:35:00|6034.3|6031.3|6034.3|6031.3|6035.8|6032.8|6031.3|6028.3|40
1596530400000|2020-08-04 08:40:00|6034.8|6031.8|6029.3|6026.3|6037.8|6034.8|6028.8|6025.8|45
1596530700000|2020-08-04 08:45:00|6028.8|6025.8|6030.8|6027.8|6032.8|6029.8|6028.8|6025.8|62
1596531000000|2020-08-04 08:50:00|6030.3|6027.3|6031.3|6028.3|6033.8|6030.8|6029.8|6026.8|63
1596531300000|2020-08-04 08:55:00|6030.8|6027.8|6031.8|6028.8|6032.8|6029.8|6028.8|6025.8|53
1596531600000|2020-08-04 09:00:00|6032.3|6029.3|6030.8|6027.8|6032.8|6029.8|6028.8|6025.8|61
1596531900000|2020-08-04 09:05:00|6029.8|6026.8|6032.8|6029.8|6035.8|6032.8|6029.8|6026.8|79
1596532200000|2020-08-04 09:10:00|6031.8|6028.8|6031.3|6028.3|6033.8|6030.8|6029.3|6026.3|60
1596532500000|2020-08-04 09:15:00|6030.8|6027.8|6032.8|6029.8|6033.8|6030.8|6028.8|6025.8|100
1596532800000|2020-08-04 09:20:00|6033.3|6030.3|6033.3|6030.3|6033.8|6030.8|6030.8|6027.8|29
1596533100000|2020-08-04 09:25:00|6032.8|6029.8|6028.3|6025.3|6032.8|6029.8|6027.3|6024.3|35
1596533400000|2020-08-04 09:30:00|6027.8|6024.8|6032.8|6029.8|6034.8|6031.8|6025.8|6022.8|41
1596533700000|2020-08-04 09:35:00|6032.3|6029.3|6027.8|6024.8|6033.8|6030.8|6025.8|6022.8|39
1596534000000|2020-08-04 09:40:00|6027.3|6024.3|6027.3|6024.3|6030.3|6027.3|6025.8|6022.8|22
1596534300000|2020-08-04 09:45:00|6026.8|6023.8|6029.3|6026.3|6032.3|6029.3|6025.8|6022.8|124
1596534600000|2020-08-04 09:50:00|6029.8|6026.8|6033.8|6030.8|6036.3|6033.3|6029.3|6026.3|80
1596534900000|2020-08-04 09:55:00|6033.3|6030.3|6033.3|6030.3|6034.3|6031.3|6032.3|6029.3|16
1596535200000|2020-08-04 10:00:00|6032.8|6029.8|6027.8|6024.8|6034.8|6031.8|6027.3|6024.3|63
1596535500000|2020-08-04 10:05:00|6027.3|6024.3|6027.3|6024.3|6028.8|6025.8|6026.3|6023.3|81
1596535800000|2020-08-04 10:10:00|6026.8|6023.8|6024.8|6021.8|6027.3|6024.3|6024.8|6021.8|47
1596536100000|2020-08-04 10:15:00|6023.8|6020.8|6028.8|6025.8|6029.3|6026.3|6023.3|6020.3|68
1596536400000|2020-08-04 10:20:00|6029.3|6026.3|6029.8|6026.8|6029.8|6026.8|6027.3|6024.3|54
1596536700000|2020-08-04 10:25:00|6029.3|6026.3|6023.3|6020.3|6029.3|6026.3|6022.8|6019.8|34
1596537000000|2020-08-04 10:30:00|6023.8|6020.8|6024.3|6021.3|6028.3|6025.3|6022.8|6019.8|26
1596537300000|2020-08-04 10:35:00|6023.8|6020.8|6024.8|6021.8|6028.8|6025.8|6022.8|6019.8|40
1596537600000|2020-08-04 10:40:00|6024.3|6021.3|6025.3|6022.3|6027.3|6024.3|6024.3|6021.3|22
1596537900000|2020-08-04 10:45:00|6024.8|6021.8|6028.3|6025.3|6030.3|6027.3|6023.8|6020.8|34
1596538200000|2020-08-04 10:50:00|6028.8|6025.8|6031.8|6028.8|6032.8|6029.8|6027.8|6024.8|36
1596538500000|2020-08-04 10:55:00|6032.3|6029.3|6030.8|6027.8|6035.3|6032.3|6030.8|6027.8|47
1596538800000|2020-08-04 11:00:00|6031.3|6028.3|6030.8|6027.8|6034.8|6031.8|6029.3|6026.3|28
1596539100000|2020-08-04 11:05:00|6030.3|6027.3|6033.8|6030.8|6033.8|6030.8|6028.8|6025.8|11
1596539400000|2020-08-04 11:10:00|6033.3|6030.3|6029.8|6026.8|6033.8|6030.8|6029.8|6026.8|21
1596539700000|2020-08-04 11:15:00|6029.3|6026.3|6024.8|6021.8|6029.3|6026.3|6022.8|6019.8|42
1596540000000|2020-08-04 11:20:00|6025.3|6022.3|6023.8|6020.8|6026.3|6023.3|6022.8|6019.8|48
1596540300000|2020-08-04 11:25:00|6024.8|6021.8|6024.8|6021.8|6025.3|6022.3|6023.8|6020.8|31
1596540600000|2020-08-04 11:30:00|6023.8|6020.8|6021.3|6018.3|6023.8|6020.8|6018.8|6015.8|76
1596540900000|2020-08-04 11:35:00|6020.8|6017.8|6019.8|6016.8|6022.8|6019.8|6018.8|6015.8|37
1596541200000|2020-08-04 11:40:00|6020.3|6017.3|6021.8|6018.8|6022.3|6019.3|6018.8|6015.8|5
1596541500000|2020-08-04 11:45:00|6021.3|6018.3|6022.3|6019.3|6023.8|6020.8|6020.8|6017.8|11
1596541800000|2020-08-04 11:50:00|6021.8|6018.8|6021.8|6018.8|6022.3|6019.3|6016.8|6013.8|43
1596542100000|2020-08-04 11:55:00|6022.3|6019.3|6019.8|6016.8|6022.8|6019.8|6019.8|6016.8|18
1596542400000|2020-08-04 12:00:00|6020.3|6017.3|6018.3|6015.3|6020.3|6017.3|6015.8|6012.8|28
1596542700000|2020-08-04 12:05:00|6017.8|6014.8|6022.3|6019.3|6022.8|6019.8|6017.8|6014.8|11
1596543000000|2020-08-04 12:10:00|6021.8|6018.8|6020.8|6017.8|6024.8|6021.8|6020.8|6017.8|11
1596543300000|2020-08-04 12:15:00|6021.8|6018.8|6019.8|6016.8|6022.8|6019.8|6019.8|6016.8|9
1596543600000|2020-08-04 12:20:00|6019.3|6016.3|6020.3|6017.3|6020.8|6017.8|6017.8|6014.8|16
1596543900000|2020-08-04 12:25:00|6020.8|6017.8|6021.3|6018.3|6021.8|6018.8|6019.3|6016.3|4
1596544200000|2020-08-04 12:30:00|6020.8|6017.8|6017.8|6014.8|6020.8|6017.8|6015.8|6012.8|30
1596544500000|2020-08-04 12:35:00|6017.3|6014.3|6015.3|6012.3|6017.3|6014.3|6011.8|6008.8|70
1596544800000|2020-08-04 12:40:00|6014.8|6011.8|6019.8|6016.8|6019.8|6016.8|6012.3|6009.3|57
1596545100000|2020-08-04 12:45:00|6018.8|6015.8|6022.8|6019.8|6023.3|6020.3|6018.3|6015.3|86
1596545400000|2020-08-04 12:50:00|6023.8|6020.8|6014.8|6011.8|6024.8|6021.8|6012.8|6009.8|137
1596545700000|2020-08-04 12:55:00|6015.3|6012.3|6020.8|6017.8|6021.8|6018.8|6014.8|6011.8|89
1596546000000|2020-08-04 13:00:00|6020.3|6017.3|6026.3|6023.3|6027.8|6024.8|6016.3|6013.3|98
1596546300000|2020-08-04 13:05:00|6025.8|6022.8|6023.8|6020.8|6026.3|6023.3|6022.3|6019.3|62
1596546600000|2020-08-04 13:10:00|6023.3|6020.3|6028.8|6025.8|6028.8|6025.8|6023.3|6020.3|88
1596546900000|2020-08-04 13:15:00|6027.8|6024.8|6028.3|6025.3|6029.8|6026.8|6026.8|6023.8|110
1596547200000|2020-08-04 13:20:00|6028.8|6025.8|6028.8|6025.8|6030.8|6027.8|6025.8|6022.8|272
1596547500000|2020-08-04 13:25:00|6027.8|6024.8|6025.8|6022.8|6031.3|6028.3|6025.8|6022.8|167
1596547800000|2020-08-04 13:30:00|6026.8|6023.8|6035.8|6032.8|6037.8|6034.8|6023.8|6020.8|191
1596548100000|2020-08-04 13:35:00|6035.3|6032.3|6031.8|6028.8|6035.3|6032.3|6027.8|6024.8|103
1596548400000|2020-08-04 13:40:00|6032.8|6029.8|6036.8|6033.8|6037.3|6034.3|6029.3|6026.3|52
1596548700000|2020-08-04 13:45:00|6037.3|6034.3|6034.8|6031.8|6039.8|6036.8|6034.8|6031.8|81
1596549000000|2020-08-04 13:50:00|6035.3|6032.3|6036.8|6033.8|6038.8|6035.8|6034.8|6031.8|63
1596549300000|2020-08-04 13:55:00|6037.3|6034.3|6034.3|6031.3|6037.8|6034.8|6033.8|6030.8|111
1596549600000|2020-08-04 14:00:00|6034.8|6031.8|6034.8|6031.8|6039.8|6036.8|6033.8|6030.8|86
1596549900000|2020-08-04 14:05:00|6035.3|6032.3|6038.8|6035.8|6041.8|6038.8|6034.3|6031.3|90
1596550200000|2020-08-04 14:10:00|6039.8|6036.8|6035.8|6032.8|6040.3|6037.3|6034.8|6031.8|97
1596550500000|2020-08-04 14:15:00|6035.3|6032.3|6035.8|6032.8|6038.8|6035.8|6033.8|6030.8|78
1596550800000|2020-08-04 14:20:00|6035.3|6032.3|6034.8|6031.8|6035.8|6032.8|6033.8|6030.8|83
1596551100000|2020-08-04 14:25:00|6035.3|6032.3|6032.8|6029.8|6036.8|6033.8|6030.3|6027.3|89
1596551400000|2020-08-04 14:30:00|6032.3|6029.3|6031.3|6028.3|6034.8|6031.8|6028.8|6025.8|56
1596551700000|2020-08-04 14:35:00|6030.8|6027.8|6034.8|6031.8|6035.8|6032.8|6029.8|6026.8|42
1596552000000|2020-08-04 14:40:00|6034.3|6031.3|6033.8|6030.8|6035.3|6032.3|6031.8|6028.8|47
1596552300000|2020-08-04 14:45:00|6034.8|6031.8|6037.8|6034.8|6038.8|6035.8|6031.8|6028.8|49
1596552600000|2020-08-04 14:50:00|6038.3|6035.3|6042.3|6039.3|6044.8|6041.8|6038.3|6035.3|55
1596552900000|2020-08-04 14:55:00|6041.8|6038.8|6036.8|6033.8|6043.8|6040.8|6036.8|6033.8|77
1596553200000|2020-08-04 15:00:00|6037.3|6034.3|6038.8|6035.8|6039.8|6036.8|6032.8|6029.8|97
1596553500000|2020-08-04 15:05:00|6039.8|6036.8|6039.3|6036.3|6041.3|6038.3|6035.8|6032.8|92
1596553800000|2020-08-04 15:10:00|6039.8|6036.8|6042.3|6039.3|6046.8|6043.8|6038.8|6035.8|55
1596554100000|2020-08-04 15:15:00|6041.8|6038.8|6039.8|6036.8|6043.3|6040.3|6036.8|6033.8|37
1596554400000|2020-08-04 15:20:00|6040.3|6037.3|6036.8|6033.8|6041.8|6038.8|6035.3|6032.3|53
1596554700000|2020-08-04 15:25:00|6037.8|6034.8|6040.8|6037.8|6042.8|6039.8|6036.8|6033.8|129
1596555000000|2020-08-04 15:30:00|6039.8|6036.8|6038.8|6035.8|6041.3|6038.3|6034.8|6031.8|48
1596555300000|2020-08-04 15:35:00|6038.3|6035.3|6038.3|6035.3|6040.8|6037.8|6037.8|6034.8|102
1596555600000|2020-08-04 15:40:00|6038.8|6035.8|6043.3|6040.3|6044.8|6041.8|6038.8|6035.8|42
1596555900000|2020-08-04 15:45:00|6042.8|6039.8|6039.8|6036.8|6043.3|6040.3|6039.3|6036.3|54
1596556200000|2020-08-04 15:50:00|6040.3|6037.3|6037.8|6034.8|6040.8|6037.8|6035.3|6032.3|56
1596556500000|2020-08-04 15:55:00|6036.8|6033.8|6035.8|6032.8|6039.3|6036.3|6034.8|6031.8|28
1596556800000|2020-08-04 16:00:00|6036.3|6033.3|6033.3|6030.3|6037.8|6034.8|6032.8|6029.8|18
1596557100000|2020-08-04 16:05:00|6032.8|6029.8|6027.3|6024.3|6033.3|6030.3|6026.3|6023.3|38
1596557400000|2020-08-04 16:10:00|6027.8|6024.8|6027.8|6024.8|6029.3|6026.3|6024.8|6021.8|29
1596557700000|2020-08-04 16:15:00|6026.8|6023.8|6027.3|6024.3|6028.8|6025.8|6026.8|6023.8|23
1596558000000|2020-08-04 16:20:00|6026.8|6023.8|6031.3|6028.3|6031.8|6028.8|6026.3|6023.3|34
1596558300000|2020-08-04 16:25:00|6031.8|6028.8|6034.8|6031.8|6035.3|6032.3|6031.8|6028.8|18
1596558600000|2020-08-04 16:30:00|6035.8|6032.8|6039.3|6036.3|6039.8|6036.8|6035.8|6032.8|84
1596558900000|2020-08-04 16:35:00|6039.8|6036.8|6033.3|6030.3|6039.8|6036.8|6032.8|6029.8|17
1596559200000|2020-08-04 16:40:00|6033.8|6030.8|6033.8|6030.8|6034.8|6031.8|6032.8|6029.8|13
1596559500000|2020-08-04 16:45:00|6034.8|6031.8|6033.8|6030.8|6035.8|6032.8|6033.8|6030.8|27
1596559800000|2020-08-04 16:50:00|6034.3|6031.3|6032.8|6029.8|6035.3|6032.3|6032.8|6029.8|23
1596560100000|2020-08-04 16:55:00|6031.8|6028.8|6034.8|6031.8|6036.3|6033.3|6030.8|6027.8|39
1596560400000|2020-08-04 17:00:00|6033.8|6030.8|6028.8|6025.8|6033.8|6030.8|6028.8|6025.8|37
1596560700000|2020-08-04 17:05:00|6029.8|6026.8|6030.3|6027.3|6030.8|6027.8|6028.8|6025.8|25
1596561000000|2020-08-04 17:10:00|6029.8|6026.8|6038.3|6035.3|6038.8|6035.8|6029.3|6026.3|167
1596561300000|2020-08-04 17:15:00|6037.8|6034.8|6037.3|6034.3|6039.3|6036.3|6036.3|6033.3|17
1596561600000|2020-08-04 17:20:00|6036.8|6033.8|6036.8|6033.8|6038.8|6035.8|6035.8|6032.8|13
1596561900000|2020-08-04 17:25:00|6037.3|6034.3|6039.3|6036.3|6040.8|6037.8|6036.8|6033.8|22
1596562200000|2020-08-04 17:30:00|6038.8|6035.8|6037.8|6034.8|6040.3|6037.3|6037.8|6034.8|138
1596562500000|2020-08-04 17:35:00|6038.3|6035.3|6040.8|6037.8|6040.8|6037.8|6037.8|6034.8|28
1596562800000|2020-08-04 17:40:00|6041.3|6038.3|6037.8|6034.8|6041.8|6038.8|6037.8|6034.8|24
1596563100000|2020-08-04 17:45:00|6038.3|6035.3|6038.8|6035.8|6040.3|6037.3|6036.8|6033.8|63
1596563400000|2020-08-04 17:50:00|6039.3|6036.3|6042.8|6039.8|6042.8|6039.8|6039.3|6036.3|13
1596563700000|2020-08-04 17:55:00|6042.3|6039.3|6041.8|6038.8|6042.8|6039.8|6040.8|6037.8|9
1596564000000|2020-08-04 18:00:00|6041.3|6038.3|6041.3|6038.3|6042.8|6039.8|6040.8|6037.8|25
1596564300000|2020-08-04 18:05:00|6041.8|6038.8|6039.8|6036.8|6041.8|6038.8|6038.8|6035.8|12
1596564600000|2020-08-04 18:10:00|6040.3|6037.3|6039.8|6036.8|6041.8|6038.8|6038.8|6035.8|17
1596564900000|2020-08-04 18:15:00|6040.3|6037.3|6039.3|6036.3|6041.8|6038.8|6038.3|6035.3|12
1596565200000|2020-08-04 18:20:00|6038.8|6035.8|6036.3|6033.3|6039.8|6036.8|6035.3|6032.3|26
1596565500000|2020-08-04 18:25:00|6036.8|6033.8|6031.3|6028.3|6036.8|6033.8|6031.3|6028.3|68
1596565800000|2020-08-04 18:30:00|6030.8|6027.8|6025.8|6022.8|6031.8|6028.8|6025.8|6022.8|70
1596566100000|2020-08-04 18:35:00|6024.8|6021.8|6023.8|6020.8|6026.8|6023.8|6022.8|6019.8|39
1596566400000|2020-08-04 18:40:00|6024.3|6021.3|6024.8|6021.8|6025.8|6022.8|6023.8|6020.8|108
1596566700000|2020-08-04 18:45:00|6025.8|6022.8|6027.8|6024.8|6027.8|6024.8|6025.3|6022.3|100
1596567000000|2020-08-04 18:50:00|6028.3|6025.3|6029.8|6026.8|6030.8|6027.8|6026.8|6023.8|25
1596567300000|2020-08-04 18:55:00|6030.8|6027.8|6033.8|6030.8|6033.8|6030.8|6030.3|6027.3|28
1596567600000|2020-08-04 19:00:00|6033.3|6030.3|6035.3|6032.3|6036.8|6033.8|6032.8|6029.8|35
1596567900000|2020-08-04 19:05:00|6034.8|6031.8|6033.8|6030.8|6036.8|6033.8|6031.8|6028.8|20
1596568200000|2020-08-04 19:10:00|6034.8|6031.8|6034.8|6031.8|6035.8|6032.8|6031.8|6028.8|31
1596568500000|2020-08-04 19:15:00|6034.3|6031.3|6036.3|6033.3|6036.8|6033.8|6033.8|6030.8|14
1596568800000|2020-08-04 19:20:00|6035.3|6032.3|6039.3|6036.3|6039.3|6036.3|6034.8|6031.8|31
1596569100000|2020-08-04 19:25:00|6038.8|6035.8|6037.8|6034.8|6040.3|6037.3|6037.8|6034.8|8
1596569400000|2020-08-04 19:30:00|6038.8|6035.8|6037.8|6034.8|6039.3|6036.3|6034.3|6031.3|37
1596569700000|2020-08-04 19:35:00|6037.3|6034.3|6036.3|6033.3|6037.8|6034.8|6034.8|6031.8|28
1596570000000|2020-08-04 19:40:00|6035.8|6032.8|6037.3|6034.3|6038.8|6035.8|6035.3|6032.3|37
1596570300000|2020-08-04 19:45:00|6036.8|6033.8|6037.3|6034.3|6037.8|6034.8|6033.8|6030.8|58
1596570600000|2020-08-04 19:50:00|6036.8|6033.8|6034.8|6031.8|6038.8|6035.8|6030.8|6027.8|163
1596570900000|2020-08-04 19:55:00|6035.8|6032.8|6042.3|6039.3|6042.3|6039.3|6033.8|6030.8|185
1596571200000|2020-08-04 20:00:00|6041.8|6038.8|6040.3|6037.3|6042.3|6039.3|6038.8|6035.8|99
1596571500000|2020-08-04 20:05:00|6040.8|6037.8|6043.8|6040.8|6045.8|6042.8|6039.8|6036.8|161
1596571800000|2020-08-04 20:10:00|6044.3|6041.3|6045.8|6042.8|6045.8|6042.8|6043.3|6040.3|18
1596572100000|2020-08-04 20:15:00|6045.3|6042.3|6042.8|6039.8|6045.8|6042.8|6041.8|6038.8|107
1596572400000|2020-08-04 20:20:00|||||||||4
1596572700000|2020-08-04 20:25:00|6041.8|6038.8|6040.8|6037.8|6041.8|6038.8|6040.8|6037.8|78
1596573000000|2020-08-04 20:30:00|6041.3|6038.3|6041.8|6038.8|6042.3|6039.3|6040.8|6037.8|35
1596573300000|2020-08-04 20:35:00|6042.3|6039.3|6041.8|6038.8|6043.8|6040.8|6041.8|6038.8|13
1596573600000|2020-08-04 20:40:00|6041.3|6038.3|6040.8|6037.8|6041.8|6038.8|6040.8|6037.8|8
1596573900000|2020-08-04 20:45:00|6041.3|6038.3|6041.8|6038.8|6041.8|6038.8|6040.8|6037.8|19
1596574200000|2020-08-04 20:50:00|6042.8|6039.8|6042.8|6039.8|6043.8|6040.8|6042.3|6039.3|39
1596574500000|2020-08-04 20:55:00|6043.8|6040.8|6045.8|6042.8|6046.3|6043.3|6043.8|6040.8|24
1596574800000|2020-08-04 21:00:00|6044|6040|6042.8|6038.8|6044|6040|6042.4|6038.4|0
1596575100000|2020-08-04 21:05:00|6042.9|6038.9|6045.7|6041.7|6046.3|6042.3|6042.9|6038.9|0
1596575400000|2020-08-04 21:10:00|6045.6|6041.6|6046.1|6042.1|6046.1|6042.1|6045.5|6041.5|0
1596575700000|2020-08-04 21:15:00|6046.2|6042.2|6046.4|6042.4|6046.4|6042.4|6045.9|6041.9|0
1596576000000|2020-08-04 21:20:00|6046.3|6042.3|6047.9|6043.9|6047.9|6043.9|6046.1|6042.1|0
1596576300000|2020-08-04 21:25:00|6048|6044|6048|6044|6048.4|6044.4|6048|6044|0
1596576600000|2020-08-04 21:30:00|6047.9|6043.9|6048.7|6044.7|6049|6045|6047.9|6043.9|0
1596576900000|2020-08-04 21:35:00|6048.6|6044.6|6044.9|6040.9|6048.6|6044.6|6044.8|6040.8|0
1596577200000|2020-08-04 21:40:00|6045|6041|6045.9|6041.9|6045.9|6041.9|6044.9|6040.9|0
1596577500000|2020-08-04 21:45:00|6045.7|6041.7|6045.5|6041.5|6045.8|6041.8|6045.3|6041.3|0
1596577800000|2020-08-04 21:50:00|6045.6|6041.6|6045.3|6041.3|6045.6|6041.6|6045.3|6041.3|0
1596578100000|2020-08-04 21:55:00|6045.4|6041.4|6045.6|6041.6|6046|6042|6045.2|6041.2|0
1596578400000|2020-08-04 22:00:00|6046.4|6042.4|6044.3|6040.3|6046.7|6042.7|6042.9|6038.9|0
1596578700000|2020-08-04 22:05:00|6044.7|6040.7|6043.2|6039.2|6044.7|6040.7|6041.9|6037.9|0
1596579000000|2020-08-04 22:10:00|6042.8|6038.8|6043.7|6039.7|6043.7|6039.7|6042.5|6038.5|0
1596579300000|2020-08-04 22:15:00|6043.3|6039.3|6043.6|6039.6|6045.3|6041.3|6043.3|6039.3|0
1596579600000|2020-08-04 22:20:00|6044|6040|6043.5|6039.5|6044.3|6040.3|6043.5|6039.5|0
1596579900000|2020-08-04 22:25:00|6043.1|6039.1|6043.6|6039.6|6044.3|6040.3|6042.7|6038.7|0
1596580200000|2020-08-04 22:30:00|6044|6040|6044.8|6040.8|6044.8|6040.8|6043|6039|0
1596580500000|2020-08-04 22:35:00|6045|6041|6043.5|6039.5|6045.2|6041.2|6043.5|6039.5|0
1596580800000|2020-08-04 22:40:00|6043.9|6039.9|6044.2|6040.2|6044.6|6040.6|6043.3|6039.3|0
1596581100000|2020-08-04 22:45:00|6043.7|6039.7|6044.7|6040.7|6045.9|6041.9|6043.7|6039.7|0
1596581400000|2020-08-04 22:50:00|6045.1|6041.1|6045.8|6041.8|6045.8|6041.8|6044.8|6040.8|0
1596581700000|2020-08-04 22:55:00|6046|6042|6045.7|6041.7|6046|6042|6045.2|6041.2|0
1596582000000|2020-08-04 23:00:00|6045.3|6041.3|6045.1|6041.1|6045.7|6041.7|6044.9|6040.9|0
1596582300000|2020-08-04 23:05:00|6045|6041|6045.5|6041.5|6045.9|6041.9|6045|6041|0
1596582600000|2020-08-04 23:10:00|6045.9|6041.9|6045.5|6041.5|6045.9|6041.9|6045.1|6041.1|0
1596582900000|2020-08-04 23:15:00|6045.1|6041.1|6043.1|6039.1|6045.5|6041.5|6042.7|6038.7|0
1596583200000|2020-08-04 23:20:00|6042.7|6038.7|6042.1|6038.1|6042.9|6038.9|6042.1|6038.1|0
1596583500000|2020-08-04 23:25:00|6042|6038|6042.6|6038.6|6043.2|6039.2|6042|6038|0
1596583800000|2020-08-04 23:30:00|6043|6039|6043.1|6039.1|6043.9|6039.9|6042.6|6038.6|0
1596584100000|2020-08-04 23:35:00|6043.2|6039.2|6043.9|6039.9|6044|6040|6043.2|6039.2|0
1596584400000|2020-08-04 23:40:00|6043.7|6039.7|6045.1|6041.1|6045.3|6041.3|6042.7|6038.7|0
1596584700000|2020-08-04 23:45:00|6045.3|6041.3|6047.5|6043.5|6047.5|6043.5|6042.7|6038.7|0
1596585000000|2020-08-04 23:50:00|6046.8|6044.8|6036.3|6034.3|6046.8|6044.8|6028.3|6026.3|1268
1596585300000|2020-08-04 23:55:00|6035.3|6033.3|6025.3|6023.3|6035.3|6033.3|6025.3|6023.3|352
1596585600000|2020-08-05 00:00:00|6024.3|6022.3|6020.8|6019.8|6029.3|6028.3|6017.8|6016.8|961
1596585900000|2020-08-05 00:05:00|6021.8|6020.8|6018.3|6017.3|6021.8|6020.8|6014.8|6013.8|558
1596586200000|2020-08-05 00:10:00|6017.8|6016.8|6012.8|6011.8|6017.8|6016.8|6009.8|6008.8|412
1596586500000|2020-08-05 00:15:00|6013.8|6012.8|6019.8|6018.8|6021.8|6020.8|6012.8|6011.8|316
1596586800000|2020-08-05 00:20:00|6020.3|6019.3|6017.8|6016.8|6023.3|6022.3|6016.8|6015.8|279
1596587100000|2020-08-05 00:25:00|6018.3|6017.3|6028.8|6027.8|6029.8|6028.8|6018.3|6017.3|298
1596587400000|2020-08-05 00:30:00|6027.8|6026.8|6024.8|6023.8|6028.8|6027.8|6022.8|6021.8|382
1596587700000|2020-08-05 00:35:00|6025.8|6024.8|6017.3|6016.3|6028.8|6027.8|6016.3|6015.3|412
1596588000000|2020-08-05 00:40:00|6017.8|6016.8|6014.8|6013.8|6017.8|6016.8|6013.8|6012.8|244
1596588300000|2020-08-05 00:45:00|6015.3|6014.3|6001.8|6000.8|6015.8|6014.8|6001.8|6000.8|577
1596588600000|2020-08-05 00:50:00|6001.3|6000.3|5993.8|5992.8|6001.8|6000.8|5993.8|5992.8|597
1596588900000|2020-08-05 00:55:00|5994.3|5993.3|6003.3|6002.3|6004.8|6003.8|5990.8|5989.8|598
1596589200000|2020-08-05 01:00:00|6002.8|6001.8|5999.3|5998.3|6008.3|6007.3|5997.8|5996.8|510
1596589500000|2020-08-05 01:05:00|5999.8|5998.8|6000.8|5999.8|6002.8|6001.8|5996.8|5995.8|348
1596589800000|2020-08-05 01:10:00|6000.3|5999.3|6003.3|6002.3|6004.3|6003.3|5998.8|5997.8|234
1596590100000|2020-08-05 01:15:00|6002.8|6001.8|5997.8|5996.8|6005.8|6004.8|5996.8|5995.8|378
1596590400000|2020-08-05 01:20:00|5998.3|5997.3|5995.3|5994.3|5999.8|5998.8|5993.8|5992.8|292
1596590700000|2020-08-05 01:25:00|5994.8|5993.8|6002.8|6001.8|6002.8|6001.8|5994.8|5993.8|165
1596591000000|2020-08-05 01:30:00|6002.3|6001.3|5992.8|5991.8|6003.8|6002.8|5990.3|5989.3|353
1596591300000|2020-08-05 01:35:00|5992.3|5991.3|5984.8|5983.8|5992.8|5991.8|5981.8|5980.8|607
1596591600000|2020-08-05 01:40:00|5984.3|5983.3|5992.8|5991.8|5992.8|5991.8|5983.8|5982.8|249
1596591900000|2020-08-05 01:45:00|5992.3|5991.3|5987.8|5986.8|5992.8|5991.8|5982.8|5981.8|343
1596592200000|2020-08-05 01:50:00|5987.3|5986.3|5994.3|5993.3|5995.3|5994.3|5986.8|5985.8|248
1596592500000|2020-08-05 01:55:00|5993.8|5992.8|5998.8|5997.8|5998.8|5997.8|5991.8|5990.8|333
1596592800000|2020-08-05 02:00:00|5997.8|5996.8|5999.8|5998.8|6002.8|6001.8|5996.8|5995.8|246
1596593100000|2020-08-05 02:05:00|6000.8|5999.8|6000.3|5999.3|6004.8|6003.8|5999.8|5998.8|203
1596593400000|2020-08-05 02:10:00|5999.8|5998.8|6002.8|6001.8|6003.8|6002.8|5999.8|5998.8|227
1596593700000|2020-08-05 02:15:00|6002.3|6001.3|5999.3|5998.3|6003.8|6002.8|5997.3|5996.3|194
1596594000000|2020-08-05 02:20:00|5998.8|5997.8|5999.3|5998.3|5999.8|5998.8|5994.8|5993.8|218
1596594300000|2020-08-05 02:25:00|5998.3|5997.3|5994.8|5993.8|5999.8|5998.8|5993.8|5992.8|170
1596594600000|2020-08-05 02:30:00|5995.8|5994.8|5989.8|5988.8|5996.8|5995.8|5989.8|5988.8|159
1596594900000|2020-08-05 02:35:00|5989.3|5988.3|5995.8|5994.8|5995.8|5994.8|5989.3|5988.3|223
1596595200000|2020-08-05 02:40:00|5994.8|5993.8|6006.3|6005.3|6006.8|6005.8|5993.8|5992.8|224
1596595500000|2020-08-05 02:45:00|6005.8|6004.8|6011.8|6010.8|6014.8|6013.8|6005.8|6004.8|350
1596595800000|2020-08-05 02:50:00|6012.3|6011.3|6010.8|6009.8|6013.8|6012.8|6010.3|6009.3|152
1596596100000|2020-08-05 02:55:00|6011.8|6010.8|6014.3|6013.3|6016.3|6015.3|6010.8|6009.8|177
1596596400000|2020-08-05 03:00:00|6013.8|6012.8|6010.3|6009.3|6014.8|6013.8|6009.8|6008.8|110
1596596700000|2020-08-05 03:05:00|6010.8|6009.8|6010.8|6009.8|6012.3|6011.3|6006.8|6005.8|166
1596597000000|2020-08-05 03:10:00|6010.3|6009.3|6012.8|6011.8|6015.8|6014.8|6010.3|6009.3|168
1596597300000|2020-08-05 03:15:00|6013.3|6012.3|6022.3|6021.3|6022.8|6021.8|6012.8|6011.8|281
1596597600000|2020-08-05 03:20:00|6022.8|6021.8|6021.8|6020.8|6025.8|6024.8|6020.8|6019.8|241
1596597900000|2020-08-05 03:25:00|6022.8|6021.8|6024.8|6023.8|6025.3|6024.3|6019.8|6018.8|187
1596598200000|2020-08-05 03:30:00|6025.3|6024.3|6031.3|6030.3|6034.8|6033.8|6024.8|6023.8|423
1596598500000|2020-08-05 03:35:00|6030.8|6029.8|6029.8|6028.8|6033.8|6032.8|6024.8|6023.8|311
1596598800000|2020-08-05 03:40:00|6030.8|6029.8|6022.3|6021.3|6032.8|6031.8|6020.8|6019.8|224
1596599100000|2020-08-05 03:45:00|6021.8|6020.8|6020.8|6019.8|6025.8|6024.8|6020.8|6019.8|149
1596599400000|2020-08-05 03:50:00|6021.8|6020.8|6020.8|6019.8|6022.8|6021.8|6020.8|6019.8|73
1596599700000|2020-08-05 03:55:00|6021.3|6020.3|6031.8|6030.8|6031.8|6030.8|6020.8|6019.8|134
1596600000000|2020-08-05 04:00:00|6030.8|6029.8|6026.3|6025.3|6030.8|6029.8|6025.8|6024.8|161
1596600300000|2020-08-05 04:05:00|6026.8|6025.8|6030.8|6029.8|6031.8|6030.8|6025.8|6024.8|190
1596600600000|2020-08-05 04:10:00|6030.3|6029.3|6028.8|6027.8|6030.3|6029.3|6025.8|6024.8|127
1596600900000|2020-08-05 04:15:00|6028.3|6027.3|6028.8|6027.8|6034.3|6033.3|6028.3|6027.3|270
1596601200000|2020-08-05 04:20:00|6029.3|6028.3|6028.8|6027.8|6030.8|6029.8|6027.8|6026.8|119
1596601500000|2020-08-05 04:25:00|6027.8|6026.8|6028.8|6027.8|6028.8|6027.8|6025.8|6024.8|124
1596601800000|2020-08-05 04:30:00|6027.8|6026.8|6025.3|6024.3|6027.8|6026.8|6024.8|6023.8|136
1596602100000|2020-08-05 04:35:00|6024.8|6023.8|6027.8|6026.8|6027.8|6026.8|6022.8|6021.8|124
1596602400000|2020-08-05 04:40:00|6026.8|6025.8|6031.3|6030.3|6032.8|6031.8|6026.8|6025.8|167
1596602700000|2020-08-05 04:45:00|6031.8|6030.8|6025.8|6024.8|6031.8|6030.8|6025.8|6024.8|123
1596603000000|2020-08-05 04:50:00|6026.8|6025.8|6022.8|6021.8|6028.8|6027.8|6022.3|6021.3|157
1596603300000|2020-08-05 04:55:00|6023.3|6022.3|6021.8|6020.8|6024.3|6023.3|6015.3|6014.3|190
1596603600000|2020-08-05 05:00:00|6020.8|6019.8|6018.8|6017.8|6022.8|6021.8|6018.8|6017.8|190
1596603900000|2020-08-05 05:05:00|6017.8|6016.8|6016.8|6015.8|6018.8|6017.8|6014.8|6013.8|228
1596604200000|2020-08-05 05:10:00|6017.3|6016.3|6021.8|6020.8|6021.8|6020.8|6015.8|6014.8|208
1596604500000|2020-08-05 05:15:00|6020.8|6019.8|6020.8|6019.8|6021.8|6020.8|6018.8|6017.8|111
1596604800000|2020-08-05 05:20:00|6020.3|6019.3|6019.8|6018.8|6022.8|6021.8|6019.8|6018.8|234
1596605100000|2020-08-05 05:25:00|6018.8|6017.8|6027.8|6026.8|6028.8|6027.8|6018.8|6017.8|294
1596605400000|2020-08-05 05:30:00|6028.3|6027.3|6020.8|6019.8|6028.8|6027.8|6017.8|6016.8|210
1596605700000|2020-08-05 05:35:00|6020.3|6019.3|6021.8|6020.8|6022.3|6021.3|6017.3|6016.3|180
1596606000000|2020-08-05 05:40:00|6020.8|6019.8|6027.8|6026.8|6027.8|6026.8|6020.8|6019.8|246
1596606300000|2020-08-05 05:45:00|6026.3|6025.3|6023.8|6022.8|6026.8|6025.8|6022.8|6021.8|234
1596606600000|2020-08-05 05:50:00|6024.3|6023.3|6022.8|6021.8|6026.8|6025.8|6022.8|6021.8|164
1596606900000|2020-08-05 05:55:00|6023.3|6022.3|6017.8|6016.8|6023.8|6022.8|6017.8|6016.8|425
1596607200000|2020-08-05 06:00:00|6014.4|6012.4|6017.4|6015.4|6022.4|6020.4|6012.4|6010.4|682
1596607500000|2020-08-05 06:05:00|6017.9|6015.9|6017.9|6015.9|6023.4|6021.4|6017.4|6015.4|1039
1596607800000|2020-08-05 06:10:00|6018.9|6016.9|6013.4|6011.4|6020.4|6018.4|6011.4|6009.4|1090
1596608100000|2020-08-05 06:15:00|6013.9|6011.9|6021.4|6019.4|6023.4|6021.4|6013.9|6011.9|450
1596608400000|2020-08-05 06:20:00|6020.9|6018.9|6019.4|6017.4|6022.4|6020.4|6018.4|6016.4|360
1596608700000|2020-08-05 06:25:00|6018.4|6016.4|6018.4|6016.4|6021.4|6019.4|6015.4|6013.4|629
1596609000000|2020-08-05 06:30:00|6019|6015|6022.5|6018.5|6022.9|6018.9|6019|6015|0
1596609300000|2020-08-05 06:35:00|6022.1|6018.1|6022.5|6018.5|6022.5|6018.5|6020.5|6016.5|0
1596609600000|2020-08-05 06:40:00|6022.8|6018.8|6023.5|6019.5|6023.8|6019.8|6020.9|6016.9|0
1596609900000|2020-08-05 06:45:00|6023.8|6019.8|6024.3|6020.3|6028.3|6024.3|6023.8|6019.8|0
1596610200000|2020-08-05 06:50:00|6024.7|6020.7|6026.6|6022.6|6028.5|6024.5|6024.3|6020.3|0
1596610500000|2020-08-05 06:55:00|6026.2|6022.2|6026.8|6022.8|6026.8|6022.8|6025.6|6021.6|0
1596610800000|2020-08-05 07:00:00|6026.7|6022.7|6026.5|6022.5|6028.3|6024.3|6025.1|6021.1|0
1596611100000|2020-08-05 07:05:00|6026.9|6022.9|6026.5|6022.5|6028.8|6024.8|6023.3|6019.3|0
1596611400000|2020-08-05 07:10:00|6026.2|6022.2|6039.4|6036.4|6040.9|6037.9|6026.2|6022.2|345
1596611700000|2020-08-05 07:15:00|6039.9|6036.9|6036.4|6033.4|6040.9|6037.9|6036.4|6033.4|99
1596612000000|2020-08-05 07:20:00|6035.9|6032.9|6039.4|6036.4|6041.9|6038.9|6035.9|6032.9|109
1596612300000|2020-08-05 07:25:00|6038.9|6035.9|6040.4|6037.4|6041.4|6038.4|6037.9|6034.9|68
1596612600000|2020-08-05 07:30:00|6039.9|6036.9|6044.4|6041.4|6044.9|6041.9|6039.9|6036.9|107
1596612900000|2020-08-05 07:35:00|6044.9|6041.9|6045.4|6042.4|6048.9|6045.9|6043.9|6040.9|81
1596613200000|2020-08-05 07:40:00|6044.9|6041.9|6046.4|6043.4|6047.9|6044.9|6041.9|6038.9|67
1596613500000|2020-08-05 07:45:00|6046.9|6043.9|6049.9|6046.9|6050.9|6047.9|6045.9|6042.9|182
1596613800000|2020-08-05 07:50:00|6050.9|6047.9|6053.9|6050.9|6053.9|6050.9|6047.9|6044.9|87
1596614100000|2020-08-05 07:55:00|6053.4|6050.4|6053.4|6050.4|6054.9|6051.9|6050.9|6047.9|105
1596614400000|2020-08-05 08:00:00|6053.9|6050.9|6051.4|6048.4|6054.9|6051.9|6046.4|6043.4|189
1596614700000|2020-08-05 08:05:00|6050.9|6047.9|6046.9|6043.9|6055.4|6052.4|6046.9|6043.9|136
1596615000000|2020-08-05 08:10:00|6046.4|6043.4|6046.9|6043.9|6050.9|6047.9|6046.4|6043.4|45
1596615300000|2020-08-05 08:15:00|6047.4|6044.4|6044.9|6041.9|6048.9|6045.9|6043.9|6040.9|22
1596615600000|2020-08-05 08:20:00|6045.9|6042.9|6036.9|6033.9|6046.9|6043.9|6036.9|6033.9|52
1596615900000|2020-08-05 08:25:00|6036.4|6033.4|6037.9|6034.9|6039.9|6036.9|6036.4|6033.4|40
1596616200000|2020-08-05 08:30:00|6037.4|6034.4|6035.9|6032.9|6037.9|6034.9|6033.9|6030.9|49
1596616500000|2020-08-05 08:35:00|6035.4|6032.4|6037.4|6034.4|6037.4|6034.4|6033.9|6030.9|38
1596616800000|2020-08-05 08:40:00|6037.9|6034.9|6039.4|6036.4|6040.9|6037.9|6037.4|6034.4|36
1596617100000|2020-08-05 08:45:00|6039.9|6036.9|6045.9|6042.9|6047.4|6044.4|6038.9|6035.9|29
1596617400000|2020-08-05 08:50:00|6046.4|6043.4|6048.9|6045.9|6051.9|6048.9|6045.9|6042.9|27
1596617700000|2020-08-05 08:55:00|6048.4|6045.4|6045.9|6042.9|6048.4|6045.4|6044.9|6041.9|28
1596618000000|2020-08-05 09:00:00|6046.4|6043.4|6043.9|6040.9|6047.9|6044.9|6043.9|6040.9|26
1596618300000|2020-08-05 09:05:00|6043.4|6040.4|6044.9|6041.9|6046.9|6043.9|6042.9|6039.9|10
1596618600000|2020-08-05 09:10:00|6045.4|6042.4|6042.4|6039.4|6045.9|6042.9|6040.9|6037.9|19
1596618900000|2020-08-05 09:15:00|6042.9|6039.9|6042.4|6039.4|6047.9|6044.9|6041.9|6038.9|10
1596619200000|2020-08-05 09:20:00|6041.9|6038.9|6044.9|6041.9|6044.9|6041.9|6041.4|6038.4|15
1596619500000|2020-08-05 09:25:00|6044.4|6041.4|6046.9|6043.9|6047.9|6044.9|6042.9|6039.9|14
1596619800000|2020-08-05 09:30:00|6045.9|6042.9|6038.9|6035.9|6046.9|6043.9|6038.9|6035.9|22
1596620100000|2020-08-05 09:35:00|6039.4|6036.4|6045.4|6042.4|6045.4|6042.4|6039.4|6036.4|14
1596620400000|2020-08-05 09:40:00|6045.9|6042.9|6044.9|6041.9|6048.9|6045.9|6044.4|6041.4|39
1596620700000|2020-08-05 09:45:00|6045.9|6042.9|6044.9|6041.9|6046.9|6043.9|6043.4|6040.4|44
1596621000000|2020-08-05 09:50:00|6045.9|6042.9|6042.4|6039.4|6045.9|6042.9|6041.9|6038.9|21
1596621300000|2020-08-05 09:55:00|6041.9|6038.9|6046.9|6043.9|6047.9|6044.9|6041.9|6038.9|15
1596621600000|2020-08-05 10:00:00|6047.4|6044.4|6045.4|6042.4|6050.4|6047.4|6044.9|6041.9|24
1596621900000|2020-08-05 10:05:00|6044.9|6041.9|6042.4|6039.4|6046.9|6043.9|6041.9|6038.9|42
1596622200000|2020-08-05 10:10:00|6042.9|6039.9|6044.9|6041.9|6045.4|6042.4|6042.4|6039.4|16
1596622500000|2020-08-05 10:15:00|6045.4|6042.4|6045.9|6042.9|6048.9|6045.9|6044.4|6041.4|11
1596622800000|2020-08-05 10:20:00|6045.4|6042.4|6043.9|6040.9|6046.9|6043.9|6043.9|6040.9|7
1596623100000|2020-08-05 10:25:00|6044.4|6041.4|6046.4|6043.4|6047.9|6044.9|6043.9|6040.9|11
1596623400000|2020-08-05 10:30:00|6045.9|6042.9|6046.9|6043.9|6047.4|6044.4|6045.9|6042.9|11
1596623700000|2020-08-05 10:35:00|6047.4|6044.4|6046.4|6043.4|6048.4|6045.4|6043.9|6040.9|14
1596624000000|2020-08-05 10:40:00|6045.9|6042.9|6047.9|6044.9|6048.9|6045.9|6045.9|6042.9|16
1596624300000|2020-08-05 10:45:00|6047.4|6044.4|6044.4|6041.4|6047.9|6044.9|6043.9|6040.9|25
1596624600000|2020-08-05 10:50:00|6044.9|6041.9|6042.9|6039.9|6045.4|6042.4|6041.9|6038.9|19
1596624900000|2020-08-05 10:55:00|6043.4|6040.4|6046.4|6043.4|6046.9|6043.9|6042.9|6039.9|10
1596625200000|2020-08-05 11:00:00|6045.9|6042.9|6043.4|6040.4|6046.4|6043.4|6042.4|6039.4|12
1596625500000|2020-08-05 11:05:00|6043.9|6040.9|6045.4|6042.4|6045.9|6042.9|6042.4|6039.4|6
1596625800000|2020-08-05 11:10:00|6044.9|6041.9|6045.9|6042.9|6045.9|6042.9|6042.9|6039.9|4
1596626100000|2020-08-05 11:15:00|6046.9|6043.9|6044.4|6041.4|6047.9|6044.9|6043.9|6040.9|19
1596626400000|2020-08-05 11:20:00|6043.9|6040.9|6045.4|6042.4|6045.9|6042.9|6042.9|6039.9|32
1596626700000|2020-08-05 11:25:00|6044.9|6041.9|6044.4|6041.4|6045.9|6042.9|6043.9|6040.9|13
1596627000000|2020-08-05 11:30:00|6044.9|6041.9|6045.9|6042.9|6046.4|6043.4|6043.9|6040.9|16
1596627300000|2020-08-05 11:35:00|6045.4|6042.4|6044.4|6041.4|6047.4|6044.4|6043.9|6040.9|10
1596627600000|2020-08-05 11:40:00|6043.9|6040.9|6044.9|6041.9|6045.9|6042.9|6042.9|6039.9|143
1596627900000|2020-08-05 11:45:00|6044.4|6041.4|6042.4|6039.4|6045.9|6042.9|6040.9|6037.9|113
1596628200000|2020-08-05 11:50:00|6041.9|6038.9|6042.4|6039.4|6044.4|6041.4|6041.9|6038.9|36
1596628500000|2020-08-05 11:55:00|6041.9|6038.9|6042.9|6039.9|6042.9|6039.9|6040.9|6037.9|107
1596628800000|2020-08-05 12:00:00|6043.4|6040.4|6039.9|6036.9|6043.9|6040.9|6039.4|6036.4|102
1596629100000|2020-08-05 12:05:00|6038.9|6035.9|6041.9|6038.9|6042.4|6039.4|6038.9|6035.9|144
1596629400000|2020-08-05 12:10:00|6042.4|6039.4|6043.9|6040.9|6044.4|6041.4|6041.9|6038.9|84
1596629700000|2020-08-05 12:15:00|6041.4|6038.4|6032.9|6029.9|6041.9|6038.9|6030.4|6027.4|90
1596630000000|2020-08-05 12:20:00|6033.9|6030.9|6036.9|6033.9|6038.9|6035.9|6032.9|6029.9|125
1596630300000|2020-08-05 12:25:00|6036.4|6033.4|6034.4|6031.4|6036.9|6033.9|6033.9|6030.9|47
1596630600000|2020-08-05 12:30:00|6033.9|6030.9|6035.4|6032.4|6036.9|6033.9|6032.9|6029.9|100
1596630900000|2020-08-05 12:35:00|6034.9|6031.9|6039.9|6036.9|6039.9|6036.9|6033.9|6030.9|30
1596631200000|2020-08-05 12:40:00|6040.4|6037.4|6041.9|6038.9|6043.4|6040.4|6039.9|6036.9|29
1596631500000|2020-08-05 12:45:00|6042.4|6039.4|6035.9|6032.9|6043.4|6040.4|6033.4|6030.4|16
1596631800000|2020-08-05 12:50:00|6035.4|6032.4|6032.9|6029.9|6036.4|6033.4|6031.4|6028.4|17
1596632100000|2020-08-05 12:55:00|6033.9|6030.9|6033.9|6030.9|6033.9|6030.9|6030.9|6027.9|23
1596632400000|2020-08-05 13:00:00|6034.4|6031.4|6035.9|6032.9|6035.9|6032.9|6030.4|6027.4|27
1596632700000|2020-08-05 13:05:00|6036.4|6033.4|6035.4|6032.4|6036.9|6033.9|6033.9|6030.9|61
1596633000000|2020-08-05 13:10:00|6034.9|6031.9|6031.4|6028.4|6034.9|6031.9|6030.9|6027.9|33
1596633300000|2020-08-05 13:15:00|6030.9|6027.9|6029.9|6026.9|6032.4|6029.4|6028.9|6025.9|63
1596633600000|2020-08-05 13:20:00|6030.9|6027.9|6026.9|6023.9|6030.9|6027.9|6026.4|6023.4|56
1596633900000|2020-08-05 13:25:00|6026.4|6023.4|6027.9|6024.9|6027.9|6024.9|6025.9|6022.9|52
1596634200000|2020-08-05 13:30:00|6026.9|6023.9|6030.4|6027.4|6030.9|6027.9|6026.9|6023.9|238
1596634500000|2020-08-05 13:35:00|6029.9|6026.9|6033.9|6030.9|6035.4|6032.4|6029.9|6026.9|164
1596634800000|2020-08-05 13:40:00|6034.4|6031.4|6034.9|6031.9|6036.9|6033.9|6032.4|6029.4|111
1596635100000|2020-08-05 13:45:00|6035.9|6032.9|6031.9|6028.9|6035.9|6032.9|6030.9|6027.9|52
1596635400000|2020-08-05 13:50:00|6032.9|6029.9|6036.9|6033.9|6038.9|6035.9|6032.9|6029.9|77
1596635700000|2020-08-05 13:55:00|6037.9|6034.9|6041.9|6038.9|6043.4|6040.4|6037.4|6034.4|129
1596636000000|2020-08-05 14:00:00|6042.9|6039.9|6040.9|6037.9|6046.9|6043.9|6039.9|6036.9|97
1596636300000|2020-08-05 14:05:00|6041.4|6038.4|6041.9|6038.9|6043.9|6040.9|6037.9|6034.9|54
1596636600000|2020-08-05 14:10:00|6042.4|6039.4|6041.9|6038.9|6044.9|6041.9|6040.9|6037.9|99
1596636900000|2020-08-05 14:15:00|6042.9|6039.9|6040.4|6037.4|6042.9|6039.9|6037.9|6034.9|53
1596637200000|2020-08-05 14:20:00|6039.9|6036.9|6044.9|6041.9|6046.4|6043.4|6037.9|6034.9|52
1596637500000|2020-08-05 14:25:00|6044.4|6041.4|6043.9|6040.9|6044.4|6041.4|6037.9|6034.9|68
1596637800000|2020-08-05 14:30:00|6042.9|6039.9|6041.9|6038.9|6043.9|6040.9|6040.9|6037.9|51
1596638100000|2020-08-05 14:35:00|6041.4|6038.4|6038.9|6035.9|6045.9|6042.9|6035.9|6032.9|34
1596638400000|2020-08-05 14:40:00|6038.4|6035.4|6046.9|6043.9|6046.9|6043.9|6037.9|6034.9|47
1596638700000|2020-08-05 14:45:00|6047.9|6044.9|6048.9|6045.9|6051.4|6048.4|6046.9|6043.9|97
1596639000000|2020-08-05 14:50:00|6049.4|6046.4|6049.9|6046.9|6051.9|6048.9|6048.4|6045.4|89
1596639300000|2020-08-05 14:55:00|6050.4|6047.4|6049.9|6046.9|6050.9|6047.9|6046.9|6043.9|42
1596639600000|2020-08-05 15:00:00|6048.9|6045.9|6048.9|6045.9|6052.9|6049.9|6046.9|6043.9|79
1596639900000|2020-08-05 15:05:00|6049.4|6046.4|6047.9|6044.9|6049.9|6046.9|6047.4|6044.4|30
1596640200000|2020-08-05 15:10:00|6048.4|6045.4|6045.9|6042.9|6048.9|6045.9|6044.9|6041.9|55
1596640500000|2020-08-05 15:15:00|6046.9|6043.9|6046.9|6043.9|6047.9|6044.9|6045.9|6042.9|33
1596640800000|2020-08-05 15:20:00|6047.9|6044.9|6043.9|6040.9|6047.9|6044.9|6042.9|6039.9|67
1596641100000|2020-08-05 15:25:00|6043.4|6040.4|6044.9|6041.9|6046.9|6043.9|6042.9|6039.9|31
1596641400000|2020-08-05 15:30:00|6045.4|6042.4|6043.9|6040.9|6045.9|6042.9|6040.4|6037.4|65
1596641700000|2020-08-05 15:35:00|6043.4|6040.4|6045.9|6042.9|6046.9|6043.9|6042.4|6039.4|54
1596642000000|2020-08-05 15:40:00|6046.4|6043.4|6038.9|6035.9|6046.9|6043.9|6037.4|6034.4|74
1596642300000|2020-08-05 15:45:00|6039.4|6036.4|6040.4|6037.4|6040.9|6037.9|6036.9|6033.9|31
1596642600000|2020-08-05 15:50:00|6040.9|6037.9|6041.4|6038.4|6042.4|6039.4|6037.9|6034.9|125
1596642900000|2020-08-05 15:55:00|6041.9|6038.9|6038.4|6035.4|6041.9|6038.9|6036.9|6033.9|111
1596643200000|2020-08-05 16:00:00|6037.9|6034.9|6038.9|6035.9|6041.4|6038.4|6036.9|6033.9|228
1596643500000|2020-08-05 16:05:00|6039.4|6036.4|6037.4|6034.4|6040.4|6037.4|6036.4|6033.4|62
1596643800000|2020-08-05 16:10:00|6037.9|6034.9|6039.4|6036.4|6039.9|6036.9|6035.9|6032.9|71
1596644100000|2020-08-05 16:15:00|6038.9|6035.9|6039.4|6036.4|6039.9|6036.9|6037.9|6034.9|11
1596644400000|2020-08-05 16:20:00|6038.9|6035.9|6036.9|6033.9|6039.9|6036.9|6036.9|6033.9|22
1596644700000|2020-08-05 16:25:00|6035.9|6032.9|6036.4|6033.4|6036.9|6033.9|6034.9|6031.9|171
1596645000000|2020-08-05 16:30:00|6035.9|6032.9|6040.9|6037.9|6041.9|6038.9|6035.9|6032.9|126
1596645300000|2020-08-05 16:35:00|6039.9|6036.9|6042.9|6039.9|6042.9|6039.9|6039.4|6036.4|95
1596645600000|2020-08-05 16:40:00|6043.4|6040.4|6043.9|6040.9|6044.9|6041.9|6042.9|6039.9|87
1596645900000|2020-08-05 16:45:00|6044.9|6041.9|6044.9|6041.9|6046.9|6043.9|6043.9|6040.9|142
1596646200000|2020-08-05 16:50:00|6045.9|6042.9|6046.9|6043.9|6046.9|6043.9|6044.4|6041.4|118
1596646500000|2020-08-05 16:55:00|6045.9|6042.9|6047.4|6044.4|6048.9|6045.9|6045.9|6042.9|28
1596646800000|2020-08-05 17:00:00|6047.9|6044.9|6043.4|6040.4|6047.9|6044.9|6042.9|6039.9|18
1596647100000|2020-08-05 17:05:00|6043.9|6040.9|6044.4|6041.4|6045.4|6042.4|6043.4|6040.4|5
1596647400000|2020-08-05 17:10:00|6043.9|6040.9|6042.9|6039.9|6043.9|6040.9|6042.9|6039.9|14
1596647700000|2020-08-05 17:15:00|6041.9|6038.9|6040.9|6037.9|6042.9|6039.9|6040.9|6037.9|26
1596648000000|2020-08-05 17:20:00|6039.9|6036.9|6041.9|6038.9|6041.9|6038.9|6038.9|6035.9|31
1596648300000|2020-08-05 17:25:00|6042.4|6039.4|6042.9|6039.9|6043.4|6040.4|6041.9|6038.9|32
1596648600000|2020-08-05 17:30:00|6042.4|6039.4|6043.9|6040.9|6044.9|6041.9|6041.9|6038.9|33
1596648900000|2020-08-05 17:35:00|6044.9|6041.9|6045.9|6042.9|6045.9|6042.9|6043.9|6040.9|18
1596649200000|2020-08-05 17:40:00|6046.4|6043.4|6044.9|6041.9|6047.9|6044.9|6043.9|6040.9|52
1596649500000|2020-08-05 17:45:00|6043.9|6040.9|6043.9|6040.9|6044.9|6041.9|6043.9|6040.9|13
1596649800000|2020-08-05 17:50:00|6044.4|6041.4|6044.9|6041.9|6046.9|6043.9|6043.9|6040.9|43
1596650100000|2020-08-05 17:55:00|6045.4|6042.4|6047.9|6044.9|6048.9|6045.9|6045.4|6042.4|16
1596650400000|2020-08-05 18:00:00|6048.9|6045.9|6047.4|6044.4|6050.9|6047.9|6047.4|6044.4|37
1596650700000|2020-08-05 18:05:00|6047.9|6044.9|6046.4|6043.4|6047.9|6044.9|6045.9|6042.9|10
1596651000000|2020-08-05 18:10:00|6046.9|6043.9|6046.4|6043.4|6048.9|6045.9|6045.9|6042.9|21
1596651300000|2020-08-05 18:15:00|6046.9|6043.9|6046.9|6043.9|6046.9|6043.9|6045.9|6042.9|11
1596651600000|2020-08-05 18:20:00|6047.4|6044.4|6048.9|6045.9|6048.9|6045.9|6047.4|6044.4|15
1596651900000|2020-08-05 18:25:00|6049.9|6046.9|6049.9|6046.9|6049.9|6046.9|6048.9|6045.9|20
1596652200000|2020-08-05 18:30:00|6049.4|6046.4|6048.9|6045.9|6049.9|6046.9|6047.9|6044.9|21
1596652500000|2020-08-05 18:35:00|6047.9|6044.9|6047.9|6044.9|6047.9|6044.9|6047.9|6044.9|18
1596652800000|2020-08-05 18:40:00|6048.9|6045.9|6048.9|6045.9|6050.9|6047.9|6047.9|6044.9|26
1596653100000|2020-08-05 18:45:00|6049.4|6046.4|6046.9|6043.9|6050.9|6047.9|6040.9|6037.9|108
1596653400000|2020-08-05 18:50:00|6047.4|6044.4|6046.9|6043.9|6047.9|6044.9|6045.9|6042.9|35
1596653700000|2020-08-05 18:55:00|6045.9|6042.9|6046.4|6043.4|6046.9|6043.9|6044.9|6041.9|21
1596654000000|2020-08-05 19:00:00|6046.9|6043.9|6047.9|6044.9|6048.9|6045.9|6045.9|6042.9|93
1596654300000|2020-08-05 19:05:00|6048.9|6045.9|6041.4|6038.4|6050.4|6047.4|6040.9|6037.9|34
1596654600000|2020-08-05 19:10:00|6041.9|6038.9|6043.4|6040.4|6045.4|6042.4|6040.9|6037.9|28
1596654900000|2020-08-05 19:15:00|6043.9|6040.9|6042.9|6039.9|6044.4|6041.4|6041.9|6038.9|66
1596655200000|2020-08-05 19:20:00|6043.4|6040.4|6045.4|6042.4|6045.9|6042.9|6041.9|6038.9|86
1596655500000|2020-08-05 19:25:00|6045.9|6042.9|6043.9|6040.9|6045.9|6042.9|6043.9|6040.9|6
1596655800000|2020-08-05 19:30:00|6044.4|6041.4|6047.4|6044.4|6047.9|6044.9|6040.9|6037.9|50
1596656100000|2020-08-05 19:35:00|6047.9|6044.9|6047.9|6044.9|6049.9|6046.9|6046.9|6043.9|57
1596656400000|2020-08-05 19:40:00|6048.9|6045.9|6043.9|6040.9|6049.9|6046.9|6041.4|6038.4|70
1596656700000|2020-08-05 19:45:00|6043.4|6040.4|6039.9|6036.9|6044.9|6041.9|6039.4|6036.4|104
1596657000000|2020-08-05 19:50:00|6039.4|6036.4|6037.9|6034.9|6040.9|6037.9|6033.9|6030.9|120
1596657300000|2020-08-05 19:55:00|6037.4|6034.4|6040.9|6037.9|6042.9|6039.9|6036.9|6033.9|168
1596657600000|2020-08-05 20:00:00|6041.4|6038.4|6044.9|6041.9|6045.9|6042.9|6040.9|6037.9|94
1596657900000|2020-08-05 20:05:00|6044.4|6041.4|6046.9|6043.9|6047.4|6044.4|6044.4|6041.4|62
1596658200000|2020-08-05 20:10:00|6047.4|6044.4|6042.4|6039.4|6048.4|6045.4|6042.4|6039.4|45
1596658500000|2020-08-05 20:15:00|6041.9|6038.9|6042.9|6039.9|6043.4|6040.4|6041.9|6038.9|32
1596658800000|2020-08-05 20:20:00|||||||||2
1596659100000|2020-08-05 20:25:00|6041.9|6038.9|6043.9|6040.9|6044.4|6041.4|6041.9|6038.9|56
1596659400000|2020-08-05 20:30:00|6043.4|6040.4|6044.9|6041.9|6044.9|6041.9|6042.9|6039.9|9
1596659700000|2020-08-05 20:35:00|6043.9|6040.9|6043.9|6040.9|6044.9|6041.9|6043.9|6040.9|28
1596660000000|2020-08-05 20:40:00|6044.9|6041.9|6043.9|6040.9|6044.9|6041.9|6042.9|6039.9|43
1596660300000|2020-08-05 20:45:00|6042.9|6039.9|6044.9|6041.9|6044.9|6041.9|6042.9|6039.9|38
1596660600000|2020-08-05 20:50:00|||||||||7
1596660900000|2020-08-05 20:55:00|6045.9|6042.9|6046.4|6043.4|6048.4|6045.4|6045.9|6042.9|19
1596661200000|2020-08-05 21:00:00|6047.7|6043.7|6047.3|6043.3|6047.7|6043.7|6047.1|6043.1|0
1596661500000|2020-08-05 21:05:00|6047.2|6043.2|6046.7|6042.7|6048.1|6044.1|6046.7|6042.7|0
1596661800000|2020-08-05 21:10:00|6047.1|6043.1|6048.2|6044.2|6048.2|6044.2|6047.1|6043.1|0
1596662100000|2020-08-05 21:15:00|6048.1|6044.1|6047.9|6043.9|6048.1|6044.1|6047.9|6043.9|0
1596662400000|2020-08-05 21:20:00|6048|6044|6047.9|6043.9|6048.2|6044.2|6047.4|6043.4|0
1596662700000|2020-08-05 21:25:00|6048|6044|6047.9|6043.9|6048|6044|6047.4|6043.4|0
1596663000000|2020-08-05 21:30:00|6047.8|6043.8|6047.7|6043.7|6047.8|6043.8|6047.7|6043.7|0
1596663300000|2020-08-05 21:35:00|6047.8|6043.8|6047.5|6043.5|6048|6044|6047.4|6043.4|0
1596663900000|2020-08-05 21:45:00|6047.4|6043.4|6047.4|6043.4|6047.6|6043.6|6047.4|6043.4|0
1596664200000|2020-08-05 21:50:00|6047.7|6043.7|6046.8|6042.8|6047.7|6043.7|6046.8|6042.8|0
1596664500000|2020-08-05 21:55:00|6047.3|6043.3|6047.2|6043.2|6047.5|6043.5|6047|6043|0
1596664800000|2020-08-05 22:00:00|6046.2|6042.2|6043.6|6039.6|6046.6|6042.6|6043|6039|0
1596665100000|2020-08-05 22:05:00|6043.8|6039.8|6045|6041|6045.2|6041.2|6043.6|6039.6|0
1596665400000|2020-08-05 22:10:00|6045.2|6041.2|6047.8|6043.8|6048|6044|6045.2|6041.2|0
1596665700000|2020-08-05 22:15:00|6047.6|6043.6|6047.9|6043.9|6048.3|6044.3|6047.1|6043.1|0
1596666000000|2020-08-05 22:20:00|6048.3|6044.3|6050.3|6046.3|6050.7|6046.7|6047.9|6043.9|0
1596666300000|2020-08-05 22:25:00|6050.1|6046.1|6051|6047|6051.2|6047.2|6049.9|6045.9|0
1596666600000|2020-08-05 22:30:00|6050.8|6046.8|6050.8|6046.8|6051.7|6047.7|6050.3|6046.3|0
1596666900000|2020-08-05 22:35:00|6051|6047|6051.2|6047.2|6051.6|6047.6|6050.8|6046.8|0
1596667200000|2020-08-05 22:40:00|6050.8|6046.8|6049.9|6045.9|6051.4|6047.4|6049.7|6045.7|0
1596667500000|2020-08-05 22:45:00|6051.5|6047.5|6048|6044|6051.7|6047.7|6047.2|6043.2|0
1596667800000|2020-08-05 22:50:00|6048.1|6044.1|6050.5|6046.5|6050.5|6046.5|6048.1|6044.1|0
1596668100000|2020-08-05 22:55:00|6050.1|6046.1|6051.6|6047.6|6051.9|6047.9|6050|6046|0
1596668400000|2020-08-05 23:00:00|6052|6048|6052|6048|6054|6050|6050.8|6046.8|0
1596668700000|2020-08-05 23:05:00|6051.8|6047.8|6051.8|6047.8|6052|6048|6051.2|6047.2|0
1596669000000|2020-08-05 23:10:00|6051.6|6047.6|6052.6|6048.6|6052.8|6048.8|6051.1|6047.1|0
1596669300000|2020-08-05 23:15:00|6052.8|6048.8|6049.6|6045.6|6053.3|6049.3|6047|6043|0
1596669600000|2020-08-05 23:20:00|6050|6046|6051.9|6047.9|6053|6049|6050|6046|0
1596669900000|2020-08-05 23:25:00|6052|6048|6051.7|6047.7|6052.9|6048.9|6050.5|6046.5|0
1596670200000|2020-08-05 23:30:00|6052.1|6048.1|6051.2|6047.2|6052.9|6048.9|6050.8|6046.8|0
1596670500000|2020-08-05 23:35:00|6051.1|6047.1|6051.1|6047.1|6051.8|6047.8|6050.8|6046.8|0
1596670800000|2020-08-05 23:40:00|6051.5|6047.5|6050.7|6046.7|6051.5|6047.5|6050.3|6046.3|0
1596671100000|2020-08-05 23:45:00|6050.5|6046.5|6045.7|6041.7|6051.1|6047.1|6045.7|6041.7|0
1596671400000|2020-08-05 23:50:00|6038.5|6036.5|6051|6049|6057|6055|6038.5|6036.5|865
1596671700000|2020-08-05 23:55:00|6051.5|6049.5|6051|6049|6055|6053|6049|6047|626
1596672000000|2020-08-06 00:00:00|6050|6048|6033|6032|6051|6049|6032.5|6031.5|556
1596672300000|2020-08-06 00:05:00|6033.5|6032.5|6037.5|6036.5|6038|6037|6032.5|6031.5|418
1596672600000|2020-08-06 00:10:00|6038|6037|6043.5|6042.5|6044.5|6043.5|6034|6033|387
1596672900000|2020-08-06 00:15:00|6044|6043|6046.5|6045.5|6048.5|6047.5|6042.5|6041.5|534
1596673200000|2020-08-06 00:20:00|6047|6046|6059|6058|6059|6058|6046|6045|354
1596673500000|2020-08-06 00:25:00|6059.5|6058.5|6068.5|6067.5|6070.5|6069.5|6055.5|6054.5|374
1596673800000|2020-08-06 00:30:00|6069|6068|6060.5|6059.5|6069.5|6068.5|6060|6059|396
1596674100000|2020-08-06 00:35:00|6060|6059|6060.5|6059.5|6063|6062|6057.5|6056.5|297
1596674400000|2020-08-06 00:40:00|6059.5|6058.5|6057.5|6056.5|6065.5|6064.5|6056.5|6055.5|345
1596674700000|2020-08-06 00:45:00|6058|6057|6058|6057|6060.5|6059.5|6054|6053|287
1596675000000|2020-08-06 00:50:00|6058.5|6057.5|6052.5|6051.5|6060|6059|6051|6050|172
1596675300000|2020-08-06 00:55:00|6051.5|6050.5|6062.5|6061.5|6063.5|6062.5|6050.5|6049.5|283
1596675600000|2020-08-06 01:00:00|6063|6062|6059.5|6058.5|6065.5|6064.5|6056.5|6055.5|164
1596675900000|2020-08-06 01:05:00|6060|6059|6052.5|6051.5|6062.5|6061.5|6052.5|6051.5|156
1596676200000|2020-08-06 01:10:00|6051.5|6050.5|6054.5|6053.5|6055|6054|6047|6046|268
1596676500000|2020-08-06 01:15:00|6055|6054|6058.5|6057.5|6059.5|6058.5|6053.5|6052.5|163
1596676800000|2020-08-06 01:20:00|6059|6058|6063.5|6062.5|6065.5|6064.5|6058.5|6057.5|233
1596677100000|2020-08-06 01:25:00|6063|6062|6062.5|6061.5|6066.5|6065.5|6061.5|6060.5|133
1596677400000|2020-08-06 01:30:00|6063|6062|6067|6066|6068.5|6067.5|6059.5|6058.5|293
1596677700000|2020-08-06 01:35:00|6067.5|6066.5|6061.5|6060.5|6068.5|6067.5|6060.5|6059.5|121
1596678000000|2020-08-06 01:40:00|6062|6061|6065|6064|6066.5|6065.5|6061.5|6060.5|145
1596678300000|2020-08-06 01:45:00|6064.5|6063.5|6062.5|6061.5|6064.5|6063.5|6056.5|6055.5|251
1596678600000|2020-08-06 01:50:00|6062|6061|6055.5|6054.5|6062.5|6061.5|6055.5|6054.5|184
1596678900000|2020-08-06 01:55:00|6056.5|6055.5|6056.5|6055.5|6058.5|6057.5|6053.5|6052.5|252
1596679200000|2020-08-06 02:00:00|6057|6056|6058|6057|6060.5|6059.5|6053.5|6052.5|176
1596679500000|2020-08-06 02:05:00|6057.5|6056.5|6049.5|6048.5|6058|6057|6049.5|6048.5|249
1596679800000|2020-08-06 02:10:00|6050|6049|6040.5|6039.5|6051.5|6050.5|6039.5|6038.5|468
1596680100000|2020-08-06 02:15:00|6040|6039|6042.5|6041.5|6046.5|6045.5|6039.5|6038.5|189
1596680400000|2020-08-06 02:20:00|6043.5|6042.5|6043|6042|6044|6043|6040.5|6039.5|123
1596680700000|2020-08-06 02:25:00|6042.5|6041.5|6045|6044|6046.5|6045.5|6040.5|6039.5|99
1596681000000|2020-08-06 02:30:00|6044.5|6043.5|6040.5|6039.5|6044.5|6043.5|6033.5|6032.5|287
1596681300000|2020-08-06 02:35:00|6040|6039|6037|6036|6040|6039|6033.5|6032.5|161
1596681600000|2020-08-06 02:40:00|6037.5|6036.5|6032.5|6031.5|6037.5|6036.5|6032.5|6031.5|117
1596681900000|2020-08-06 02:45:00|6031.5|6030.5|6035|6034|6035.5|6034.5|6031.5|6030.5|142
1596682200000|2020-08-06 02:50:00|6035.5|6034.5|6034.5|6033.5|6035.5|6034.5|6033.5|6032.5|88
1596682500000|2020-08-06 02:55:00|6034|6033|6030.5|6029.5|6034.5|6033.5|6029.5|6028.5|187
1596682800000|2020-08-06 03:00:00|6029.5|6028.5|6034.5|6033.5|6037.5|6036.5|6029.5|6028.5|144
1596683100000|2020-08-06 03:05:00|6034|6033|6038.5|6037.5|6039|6038|6033.5|6032.5|133
1596683400000|2020-08-06 03:10:00|6039.5|6038.5|6040.5|6039.5|6040.5|6039.5|6037.5|6036.5|88
1596683700000|2020-08-06 03:15:00|6040|6039|6040.5|6039.5|6042|6041|6037.5|6036.5|106
1596684000000|2020-08-06 03:20:00|6040|6039|6037.5|6036.5|6041.5|6040.5|6037.5|6036.5|164
1596684300000|2020-08-06 03:25:00|6038.5|6037.5|6034.5|6033.5|6039.5|6038.5|6034.5|6033.5|105
1596684600000|2020-08-06 03:30:00|6034|6033|6045|6044|6045|6044|6032.5|6031.5|142
1596684900000|2020-08-06 03:35:00|6044.5|6043.5|6044|6043|6046.5|6045.5|6042|6041|183
1596685200000|2020-08-06 03:40:00|6044.5|6043.5|6043|6042|6044.5|6043.5|6041.5|6040.5|60
1596685500000|2020-08-06 03:45:00|6042.5|6041.5|6038.5|6037.5|6044|6043|6035.5|6034.5|132
1596685800000|2020-08-06 03:50:00|6039|6038|6038.5|6037.5|6039.5|6038.5|6036.5|6035.5|72
1596686100000|2020-08-06 03:55:00|6039|6038|6037.5|6036.5|6039.5|6038.5|6036.5|6035.5|99
1596686400000|2020-08-06 04:00:00|6037|6036|6038|6037|6040.5|6039.5|6036.5|6035.5|105
1596686700000|2020-08-06 04:05:00|6038.5|6037.5|6042|6041|6043.5|6042.5|6037.5|6036.5|112
1596687000000|2020-08-06 04:10:00|6042.5|6041.5|6032.5|6031.5|6043.5|6042.5|6030.5|6029.5|149
1596687300000|2020-08-06 04:15:00|6031.5|6030.5|6031.5|6030.5|6032.5|6031.5|6025.5|6024.5|286
1596687600000|2020-08-06 04:20:00|6032|6031|6028|6027|6033.5|6032.5|6027.5|6026.5|102
1596687900000|2020-08-06 04:25:00|6028.5|6027.5|6033|6032|6033.5|6032.5|6028|6027|77
1596688200000|2020-08-06 04:30:00|6032.5|6031.5|6037|6036|6037.5|6036.5|6031|6030|242
1596688500000|2020-08-06 04:35:00|6037.5|6036.5|6034.5|6033.5|6037.5|6036.5|6033.5|6032.5|58
1596688800000|2020-08-06 04:40:00|6033.5|6032.5|6037.5|6036.5|6037.5|6036.5|6033.5|6032.5|82
1596689100000|2020-08-06 04:45:00|6036.5|6035.5|6033.5|6032.5|6036.5|6035.5|6033.5|6032.5|155
1596689400000|2020-08-06 04:50:00|6032.5|6031.5|6033.5|6032.5|6034.5|6033.5|6030.5|6029.5|86
1596689700000|2020-08-06 04:55:00|6032.5|6031.5|6037.5|6036.5|6037.5|6036.5|6031.5|6030.5|98
1596690000000|2020-08-06 05:00:00|6036.5|6035.5|6035.5|6034.5|6038.5|6037.5|6034.5|6033.5|148
1596690300000|2020-08-06 05:05:00|6035|6034|6041.5|6040.5|6041.5|6040.5|6034.5|6033.5|248
1596690600000|2020-08-06 05:10:00|6041|6040|6039|6038|6041|6040|6037.5|6036.5|98
1596690900000|2020-08-06 05:15:00|6038.5|6037.5|6038.5|6037.5|6040|6039|6036.5|6035.5|65
1596691200000|2020-08-06 05:20:00|6039|6038|6038.5|6037.5|6039.5|6038.5|6036.5|6035.5|65
1596691500000|2020-08-06 05:25:00|6039.5|6038.5|6041|6040|6041.5|6040.5|6039|6038|132
1596691800000|2020-08-06 05:30:00|6041.5|6040.5|6043.5|6042.5|6044.5|6043.5|6041.5|6040.5|164
1596692100000|2020-08-06 05:35:00|6044.5|6043.5|6045.5|6044.5|6046|6045|6042.5|6041.5|185
1596692400000|2020-08-06 05:40:00|6046.5|6045.5|6046|6045|6048|6047|6044.5|6043.5|185
1596692700000|2020-08-06 05:45:00|6045.5|6044.5|6053.5|6052.5|6053.5|6052.5|6045.5|6044.5|280
1596693000000|2020-08-06 05:50:00|6053|6052|6048.5|6047.5|6053|6052|6048.5|6047.5|263
1596693300000|2020-08-06 05:55:00|6047.5|6046.5|6048.5|6047.5|6050.5|6049.5|6047.5|6046.5|237
1596693600000|2020-08-06 06:00:00|6048.9|6046.9|6057.4|6055.4|6057.9|6055.9|6048.9|6046.9|687
1596693900000|2020-08-06 06:05:00|6057.9|6055.9|6060.9|6058.9|6062.9|6060.9|6055.4|6053.4|1479
1596694200000|2020-08-06 06:10:00|6062.9|6060.9|6053.9|6051.9|6062.9|6060.9|6053.9|6051.9|1232
1596694500000|2020-08-06 06:15:00|6054.4|6052.4|6059.9|6057.9|6059.9|6057.9|6053.9|6051.9|652
1596694800000|2020-08-06 06:20:00|6058.9|6056.9|6056.9|6054.9|6059.9|6057.9|6055.9|6053.9|381
1596695100000|2020-08-06 06:25:00|6058.9|6056.9|6054.9|6052.9|6059.9|6057.9|6054.9|6052.9|443
1596695400000|2020-08-06 06:30:00|6056.5|6052.5|6056.2|6052.2|6057.8|6053.8|6055.8|6051.8|2
1596695700000|2020-08-06 06:35:00|6056.6|6052.6|6053.4|6049.4|6057.4|6053.4|6052.5|6048.5|0
1596696000000|2020-08-06 06:40:00|6053.3|6049.3|6054.7|6050.7|6056.1|6052.1|6052|6048|0
1596696300000|2020-08-06 06:45:00|6054.6|6050.6|6056|6052|6057|6053|6053.8|6049.8|0
1596696600000|2020-08-06 06:50:00|6056.4|6052.4|6053.1|6049.1|6056.9|6052.9|6052.7|6048.7|0
1596696900000|2020-08-06 06:55:00|6053.2|6049.2|6059|6055|6059|6055|6052.5|6048.5|0
1596697200000|2020-08-06 07:00:00|6059.1|6055.1|6053.1|6049.1|6059.4|6055.4|6053.1|6049.1|0
1596697500000|2020-08-06 07:05:00|6053.4|6049.4|6052.7|6048.7|6054.7|6050.7|6051.7|6047.7|0
1596697800000|2020-08-06 07:10:00|6050.4|6047.4|6059.4|6056.4|6061.4|6058.4|6048.4|6045.4|361
1596698100000|2020-08-06 07:15:00|6060.4|6057.4|6065.4|6062.4|6067.4|6064.4|6060.4|6057.4|85
1596698400000|2020-08-06 07:20:00|6065.9|6062.9|6065.4|6062.4|6069.4|6066.4|6063.9|6060.9|82
1596698700000|2020-08-06 07:25:00|6065.9|6062.9|6069.4|6066.4|6071.4|6068.4|6065.4|6062.4|46
1596699000000|2020-08-06 07:30:00|6069.9|6066.9|6075.9|6072.9|6081.4|6078.4|6069.4|6066.4|137
1596699300000|2020-08-06 07:35:00|6076.4|6073.4|6074.9|6071.9|6078.9|6075.9|6072.4|6069.4|56
1596699600000|2020-08-06 07:40:00|6074.4|6071.4|6073.4|6070.4|6076.4|6073.4|6072.4|6069.4|39
1596699900000|2020-08-06 07:45:00|6073.9|6070.9|6072.9|6069.9|6079.4|6076.4|6072.4|6069.4|35
1596700200000|2020-08-06 07:50:00|6072.4|6069.4|6069.4|6066.4|6074.4|6071.4|6067.9|6064.9|53
1596700500000|2020-08-06 07:55:00|6069.9|6066.9|6067.9|6064.9|6070.9|6067.9|6065.9|6062.9|45
1596700800000|2020-08-06 08:00:00|6068.4|6065.4|6057.9|6054.9|6068.4|6065.4|6055.4|6052.4|70
1596701100000|2020-08-06 08:05:00|6057.4|6054.4|6057.4|6054.4|6060.4|6057.4|6054.4|6051.4|68
1596701400000|2020-08-06 08:10:00|6056.9|6053.9|6054.4|6051.4|6057.4|6054.4|6053.9|6050.9|34
1596701700000|2020-08-06 08:15:00|6053.9|6050.9|6058.4|6055.4|6058.4|6055.4|6050.9|6047.9|32
1596702000000|2020-08-06 08:20:00|6057.9|6054.9|6057.9|6054.9|6060.9|6057.9|6054.9|6051.9|70
1596702300000|2020-08-06 08:25:00|6058.4|6055.4|6057.4|6054.4|6060.4|6057.4|6055.9|6052.9|24
1596702600000|2020-08-06 08:30:00|6056.9|6053.9|6052.9|6049.9|6059.4|6056.4|6052.9|6049.9|29
1596702900000|2020-08-06 08:35:00|6053.4|6050.4|6051.4|6048.4|6055.4|6052.4|6049.4|6046.4|35
1596703200000|2020-08-06 08:40:00|6050.4|6047.4|6051.9|6048.9|6052.4|6049.4|6046.4|6043.4|85
1596703500000|2020-08-06 08:45:00|6051.4|6048.4|6048.9|6045.9|6053.9|6050.9|6047.4|6044.4|100
1596703800000|2020-08-06 08:50:00|6049.4|6046.4|6053.4|6050.4|6053.9|6050.9|6047.9|6044.9|12
1596704100000|2020-08-06 08:55:00|6053.9|6050.9|6049.9|6046.9|6054.4|6051.4|6048.4|6045.4|29
1596704400000|2020-08-06 09:00:00|6049.4|6046.4|6049.9|6046.9|6052.9|6049.9|6047.4|6044.4|50
1596704700000|2020-08-06 09:05:00|6050.4|6047.4|6052.4|6049.4|6053.4|6050.4|6049.4|6046.4|11
1596705000000|2020-08-06 09:10:00|6051.4|6048.4|6050.9|6047.9|6054.4|6051.4|6050.9|6047.9|17
1596705300000|2020-08-06 09:15:00|6050.4|6047.4|6049.4|6046.4|6053.4|6050.4|6046.4|6043.4|162
1596705600000|2020-08-06 09:20:00|6048.4|6045.4|6052.9|6049.9|6053.4|6050.4|6047.4|6044.4|113
1596705900000|2020-08-06 09:25:00|6053.4|6050.4|6050.9|6047.9|6053.9|6050.9|6049.9|6046.9|21
1596706200000|2020-08-06 09:30:00|6051.4|6048.4|6050.9|6047.9|6052.4|6049.4|6050.4|6047.4|139
1596706500000|2020-08-06 09:35:00|6050.4|6047.4|6054.4|6051.4|6056.4|6053.4|6050.4|6047.4|41
1596706800000|2020-08-06 09:40:00|6054.9|6051.9|6053.9|6050.9|6054.9|6051.9|6052.4|6049.4|68
1596707100000|2020-08-06 09:45:00|6054.4|6051.4|6052.9|6049.9|6055.4|6052.4|6051.9|6048.9|41
1596707400000|2020-08-06 09:50:00|6052.4|6049.4|6054.4|6051.4|6056.4|6053.4|6052.4|6049.4|10
1596707700000|2020-08-06 09:55:00|6054.9|6051.9|6057.9|6054.9|6057.9|6054.9|6054.4|6051.4|10
1596708000000|2020-08-06 10:00:00|6057.4|6054.4|6057.9|6054.9|6057.9|6054.9|6054.4|6051.4|15
1596708300000|2020-08-06 10:05:00|6057.4|6054.4|6058.4|6055.4|6058.4|6055.4|6056.4|6053.4|26
1596708600000|2020-08-06 10:10:00|6057.9|6054.9|6055.9|6052.9|6058.4|6055.4|6054.4|6051.4|11
1596708900000|2020-08-06 10:15:00|6056.4|6053.4|6054.4|6051.4|6056.4|6053.4|6053.9|6050.9|6
1596709200000|2020-08-06 10:20:00|6055.4|6052.4|6054.4|6051.4|6057.9|6054.9|6054.4|6051.4|14
1596709500000|2020-08-06 10:25:00|6054.9|6051.9|6051.9|6048.9|6055.9|6052.9|6051.4|6048.4|15
1596709800000|2020-08-06 10:30:00|6051.4|6048.4|6049.4|6046.4|6052.4|6049.4|6047.4|6044.4|20
1596710100000|2020-08-06 10:35:00|6048.4|6045.4|6046.9|6043.9|6048.4|6045.4|6045.4|6042.4|19
1596710400000|2020-08-06 10:40:00|6046.4|6043.4|6045.4|6042.4|6046.4|6043.4|6040.9|6037.9|61
1596710700000|2020-08-06 10:45:00|6044.9|6041.9|6039.9|6036.9|6045.4|6042.4|6037.9|6034.9|19
1596711000000|2020-08-06 10:50:00|6040.4|6037.4|6028.9|6025.9|6040.4|6037.4|6027.9|6024.9|88
1596711300000|2020-08-06 10:55:00|6028.4|6025.4|6031.4|6028.4|6032.9|6029.9|6027.4|6024.4|35
1596711600000|2020-08-06 11:00:00|6031.9|6028.9|6027.9|6024.9|6031.9|6028.9|6026.9|6023.9|25
1596711900000|2020-08-06 11:05:00|6027.4|6024.4|6033.4|6030.4|6033.9|6030.9|6025.4|6022.4|42
1596712200000|2020-08-06 11:10:00|6032.9|6029.9|6036.4|6033.4|6036.9|6033.9|6030.9|6027.9|10
1596712500000|2020-08-06 11:15:00|6035.4|6032.4|6039.9|6036.9|6040.4|6037.4|6033.4|6030.4|30
1596712800000|2020-08-06 11:20:00|6039.4|6036.4|6036.4|6033.4|6039.9|6036.9|6036.4|6033.4|19
1596713100000|2020-08-06 11:25:00|6035.9|6032.9|6038.4|6035.4|6038.4|6035.4|6033.4|6030.4|15
1596713400000|2020-08-06 11:30:00|6038.9|6035.9|6041.4|6038.4|6041.4|6038.4|6037.9|6034.9|10
1596713700000|2020-08-06 11:35:00|6040.9|6037.9|6041.4|6038.4|6041.4|6038.4|6038.9|6035.9|9
1596714000000|2020-08-06 11:40:00|6040.4|6037.4|6035.4|6032.4|6041.4|6038.4|6035.4|6032.4|25
1596714300000|2020-08-06 11:45:00|6034.4|6031.4|6025.4|6022.4|6035.4|6032.4|6025.4|6022.4|26
1596714600000|2020-08-06 11:50:00|6025.9|6022.9|6028.9|6025.9|6029.4|6026.4|6022.9|6019.9|35
1596714900000|2020-08-06 11:55:00|6028.4|6025.4|6030.4|6027.4|6031.4|6028.4|6026.4|6023.4|131
1596715200000|2020-08-06 12:00:00|6029.9|6026.9|6025.4|6022.4|6029.9|6026.9|6024.9|6021.9|117
1596715500000|2020-08-06 12:05:00|6024.4|6021.4|6026.9|6023.9|6028.4|6025.4|6022.9|6019.9|44
1596715800000|2020-08-06 12:10:00|6026.4|6023.4|6029.9|6026.9|6030.4|6027.4|6025.4|6022.4|27
1596716100000|2020-08-06 12:15:00|6030.4|6027.4|6034.4|6031.4|6034.9|6031.9|6026.9|6023.9|43
1596716400000|2020-08-06 12:20:00|6034.9|6031.9|6033.4|6030.4|6035.9|6032.9|6031.9|6028.9|42
1596716700000|2020-08-06 12:25:00|6032.4|6029.4|6033.9|6030.9|6034.4|6031.4|6030.4|6027.4|29
1596717000000|2020-08-06 12:30:00|6034.4|6031.4|6042.9|6039.9|6044.4|6041.4|6034.4|6031.4|135
1596717300000|2020-08-06 12:35:00|6043.4|6040.4|6043.9|6040.9|6045.4|6042.4|6042.4|6039.4|35
1596717600000|2020-08-06 12:40:00|6044.4|6041.4|6048.9|6045.9|6051.4|6048.4|6043.4|6040.4|109
1596717900000|2020-08-06 12:45:00|6049.4|6046.4|6048.9|6045.9|6051.4|6048.4|6048.4|6045.4|19
1596718200000|2020-08-06 12:50:00|6049.4|6046.4|6054.4|6051.4|6054.4|6051.4|6048.9|6045.9|25
1596718500000|2020-08-06 12:55:00|6054.9|6051.9|6051.4|6048.4|6055.4|6052.4|6049.4|6046.4|25
1596718800000|2020-08-06 13:00:00|6051.9|6048.9|6046.9|6043.9|6051.9|6048.9|6046.4|6043.4|31
1596719100000|2020-08-06 13:05:00|6047.4|6044.4|6045.9|6042.9|6049.4|6046.4|6044.4|6041.4|30
1596719400000|2020-08-06 13:10:00|6045.4|6042.4|6047.4|6044.4|6048.4|6045.4|6044.9|6041.9|21
1596719700000|2020-08-06 13:15:00|6046.9|6043.9|6044.4|6041.4|6047.4|6044.4|6044.4|6041.4|27
1596720000000|2020-08-06 13:20:00|6043.4|6040.4|6040.4|6037.4|6043.4|6040.4|6039.4|6036.4|51
1596720300000|2020-08-06 13:25:00|6039.9|6036.9|6041.4|6038.4|6044.4|6041.4|6039.4|6036.4|80
1596720600000|2020-08-06 13:30:00|6040.4|6037.4|6047.4|6044.4|6048.4|6045.4|6039.9|6036.9|121
1596720900000|2020-08-06 13:35:00|6048.4|6045.4|6038.4|6035.4|6048.4|6045.4|6038.4|6035.4|58
1596721200000|2020-08-06 13:40:00|6038.9|6035.9|6038.4|6035.4|6042.4|6039.4|6035.9|6032.9|30
1596721500000|2020-08-06 13:45:00|6038.9|6035.9|6042.4|6039.4|6043.4|6040.4|6036.9|6033.9|61
1596721800000|2020-08-06 13:50:00|6041.4|6038.4|6043.4|6040.4|6046.4|6043.4|6038.4|6035.4|118
1596722100000|2020-08-06 13:55:00|6042.4|6039.4|6049.4|6046.4|6050.4|6047.4|6042.4|6039.4|132
1596722400000|2020-08-06 14:00:00|6049.9|6046.9|6049.9|6046.9|6052.4|6049.4|6046.9|6043.9|70
1596722700000|2020-08-06 14:05:00|6049.4|6046.4|6043.4|6040.4|6049.9|6046.9|6041.4|6038.4|69
1596723000000|2020-08-06 14:10:00|6043.9|6040.9|6046.4|6043.4|6050.4|6047.4|6043.4|6040.4|78
1596723300000|2020-08-06 14:15:00|6045.4|6042.4|6044.4|6041.4|6047.4|6044.4|6043.4|6040.4|49
1596723600000|2020-08-06 14:20:00|6043.9|6040.9|6048.4|6045.4|6049.4|6046.4|6043.4|6040.4|65
1596723900000|2020-08-06 14:25:00|6048.9|6045.9|6055.4|6052.4|6056.4|6053.4|6048.4|6045.4|99
1596724200000|2020-08-06 14:30:00|6054.9|6051.9|6054.4|6051.4|6057.4|6054.4|6053.4|6050.4|70
1596724500000|2020-08-06 14:35:00|6053.9|6050.9|6040.4|6037.4|6054.4|6051.4|6040.4|6037.4|39
1596724800000|2020-08-06 14:40:00|6039.4|6036.4|6031.9|6028.9|6039.4|6036.4|6030.9|6027.9|86
1596725100000|2020-08-06 14:45:00|6032.4|6029.4|6033.4|6030.4|6036.9|6033.9|6031.4|6028.4|59
1596725400000|2020-08-06 14:50:00|6032.9|6029.9|6034.4|6031.4|6034.4|6031.4|6028.4|6025.4|41
1596725700000|2020-08-06 14:55:00|6033.9|6030.9|6034.9|6031.9|6036.4|6033.4|6031.4|6028.4|75
1596726000000|2020-08-06 15:00:00|6034.4|6031.4|6035.4|6032.4|6035.4|6032.4|6029.4|6026.4|26
1596726300000|2020-08-06 15:05:00|6034.9|6031.9|6033.4|6030.4|6037.4|6034.4|6032.4|6029.4|26
1596726600000|2020-08-06 15:10:00|6033.9|6030.9|6028.4|6025.4|6033.9|6030.9|6027.9|6024.9|45
1596726900000|2020-08-06 15:15:00|6027.4|6024.4|6030.4|6027.4|6030.4|6027.4|6026.4|6023.4|101
1596727200000|2020-08-06 15:20:00|6031.4|6028.4|6030.4|6027.4|6033.4|6030.4|6029.4|6026.4|44
1596727500000|2020-08-06 15:25:00|6029.4|6026.4|6029.4|6026.4|6031.4|6028.4|6027.4|6024.4|80
1596727800000|2020-08-06 15:30:00|6030.4|6027.4|6028.9|6025.9|6032.4|6029.4|6025.4|6022.4|128
1596728100000|2020-08-06 15:35:00|6028.4|6025.4|6028.4|6025.4|6029.4|6026.4|6025.9|6022.9|140
1596728400000|2020-08-06 15:40:00|6029.4|6026.4|6028.4|6025.4|6029.9|6026.9|6024.9|6021.9|82
1596728700000|2020-08-06 15:45:00|6029.4|6026.4|6032.4|6029.4|6033.4|6030.4|6028.4|6025.4|45
1596729000000|2020-08-06 15:50:00|6031.4|6028.4|6027.4|6024.4|6033.4|6030.4|6026.4|6023.4|34
1596729300000|2020-08-06 15:55:00|6026.9|6023.9|6031.4|6028.4|6032.4|6029.4|6026.4|6023.4|14
1596729600000|2020-08-06 16:00:00|6030.9|6027.9|6033.4|6030.4|6034.9|6031.9|6030.4|6027.4|16
1596729900000|2020-08-06 16:05:00|6032.9|6029.9|6027.4|6024.4|6033.9|6030.9|6027.4|6024.4|74
1596730200000|2020-08-06 16:10:00|6028.4|6025.4|6037.4|6034.4|6037.9|6034.9|6026.4|6023.4|77
1596730500000|2020-08-06 16:15:00|6037.9|6034.9|6032.9|6029.9|6037.9|6034.9|6031.4|6028.4|29
1596730800000|2020-08-06 16:20:00|6033.4|6030.4|6035.4|6032.4|6035.4|6032.4|6032.4|6029.4|14
1596731100000|2020-08-06 16:25:00|6034.9|6031.9|6033.4|6030.4|6035.4|6032.4|6033.4|6030.4|12
1596731400000|2020-08-06 16:30:00|6032.4|6029.4|6032.4|6029.4|6034.4|6031.4|6031.4|6028.4|27
1596731700000|2020-08-06 16:35:00|6032.9|6029.9|6033.4|6030.4|6035.4|6032.4|6031.4|6028.4|17
1596732000000|2020-08-06 16:40:00|6033.9|6030.9|6037.4|6034.4|6037.4|6034.4|6032.4|6029.4|27
1596732300000|2020-08-06 16:45:00|6036.9|6033.9|6034.9|6031.9|6037.4|6034.4|6034.4|6031.4|14
1596732600000|2020-08-06 16:50:00|6035.4|6032.4|6033.9|6030.9|6036.4|6033.4|6033.4|6030.4|21
1596732900000|2020-08-06 16:55:00|6034.4|6031.4|6036.4|6033.4|6036.9|6033.9|6033.4|6030.4|19
1596733200000|2020-08-06 17:00:00|6035.9|6032.9|6034.4|6031.4|6036.4|6033.4|6033.4|6030.4|18
1596733500000|2020-08-06 17:05:00|6033.9|6030.9|6032.9|6029.9|6034.9|6031.9|6032.4|6029.4|23
1596733800000|2020-08-06 17:10:00|6033.4|6030.4|6033.4|6030.4|6034.4|6031.4|6032.4|6029.4|119
1596734100000|2020-08-06 17:15:00|6032.9|6029.9|6034.4|6031.4|6034.4|6031.4|6032.4|6029.4|87
1596734400000|2020-08-06 17:20:00|6033.9|6030.9|6033.4|6030.4|6034.4|6031.4|6032.4|6029.4|93
1596734700000|2020-08-06 17:25:00|6032.4|6029.4|6031.4|6028.4|6033.4|6030.4|6031.4|6028.4|12
1596735000000|2020-08-06 17:30:00|6032.4|6029.4|6030.4|6027.4|6032.4|6029.4|6029.4|6026.4|9
1596735300000|2020-08-06 17:35:00|6029.4|6026.4|6031.4|6028.4|6031.4|6028.4|6029.4|6026.4|11
1596735600000|2020-08-06 17:40:00|6032.4|6029.4|6031.9|6028.9|6033.4|6030.4|6030.9|6027.9|23
1596735900000|2020-08-06 17:45:00|6031.4|6028.4|6033.4|6030.4|6033.4|6030.4|6030.4|6027.4|21
1596736200000|2020-08-06 17:50:00|6032.9|6029.9|6033.9|6030.9|6035.9|6032.9|6032.4|6029.4|19
1596736500000|2020-08-06 17:55:00|6034.4|6031.4|6035.4|6032.4|6036.4|6033.4|6033.4|6030.4|19
1596736800000|2020-08-06 18:00:00|6036.4|6033.4|6040.9|6037.9|6041.4|6038.4|6035.4|6032.4|37
1596737100000|2020-08-06 18:05:00|6041.4|6038.4|6039.9|6036.9|6041.4|6038.4|6037.4|6034.4|17
1596737400000|2020-08-06 18:10:00|6040.4|6037.4|6042.4|6039.4|6042.9|6039.9|6038.4|6035.4|16
1596737700000|2020-08-06 18:15:00|6042.9|6039.9|6041.4|6038.4|6042.9|6039.9|6041.4|6038.4|17
1596738000000|2020-08-06 18:20:00|6040.9|6037.9|6040.4|6037.4|6043.4|6040.4|6040.4|6037.4|15
1596738300000|2020-08-06 18:25:00|6040.9|6037.9|6044.4|6041.4|6044.4|6041.4|6040.4|6037.4|13
1596738600000|2020-08-06 18:30:00|6045.4|6042.4|6046.4|6043.4|6048.4|6045.4|6045.4|6042.4|24
1596738900000|2020-08-06 18:35:00|6047.4|6044.4|6048.4|6045.4|6048.4|6045.4|6046.4|6043.4|10
1596739200000|2020-08-06 18:40:00|6047.9|6044.9|6051.4|6048.4|6051.4|6048.4|6047.4|6044.4|19
1596739500000|2020-08-06 18:45:00|6050.9|6047.9|6047.4|6044.4|6050.9|6047.9|6045.9|6042.9|34
1596739800000|2020-08-06 18:50:00|6047.9|6044.9|6050.4|6047.4|6050.4|6047.4|6047.4|6044.4|37
1596740100000|2020-08-06 18:55:00|6049.9|6046.9|6050.9|6047.9|6051.4|6048.4|6049.4|6046.4|25
1596740400000|2020-08-06 19:00:00|6051.4|6048.4|6052.9|6049.9|6053.4|6050.4|6050.9|6047.9|39
1596740700000|2020-08-06 19:05:00|6052.4|6049.4|6050.4|6047.4|6052.4|6049.4|6048.9|6045.9|7
1596741000000|2020-08-06 19:10:00|6050.9|6047.9|6050.4|6047.4|6052.9|6049.9|6049.9|6046.9|15
1596741300000|2020-08-06 19:15:00|6049.9|6046.9|6055.4|6052.4|6055.9|6052.9|6049.9|6046.9|14
1596741600000|2020-08-06 19:20:00|6054.9|6051.9|6050.9|6047.9|6055.4|6052.4|6050.4|6047.4|10
1596741900000|2020-08-06 19:25:00|6050.4|6047.4|6050.4|6047.4|6050.9|6047.9|6047.4|6044.4|99
1596742200000|2020-08-06 19:30:00|6050.9|6047.9|6048.4|6045.4|6052.4|6049.4|6048.4|6045.4|87
1596742500000|2020-08-06 19:35:00|6047.4|6044.4|6047.4|6044.4|6049.9|6046.9|6047.4|6044.4|68
1596742800000|2020-08-06 19:40:00|6047.9|6044.9|6045.4|6042.4|6048.4|6045.4|6044.9|6041.9|19
1596743100000|2020-08-06 19:45:00|6044.4|6041.4|6040.9|6037.9|6045.4|6042.4|6040.9|6037.9|73
1596743400000|2020-08-06 19:50:00|6040.4|6037.4|6045.4|6042.4|6045.4|6042.4|6040.4|6037.4|76
1596743700000|2020-08-06 19:55:00|6045.9|6042.9|6043.9|6040.9|6045.9|6042.9|6039.4|6036.4|188
1596744000000|2020-08-06 20:00:00|6044.4|6041.4|6046.4|6043.4|6048.4|6045.4|6044.4|6041.4|79
1596744300000|2020-08-06 20:05:00|6047.4|6044.4|6048.4|6045.4|6050.4|6047.4|6046.9|6043.9|154
1596744600000|2020-08-06 20:10:00|6047.9|6044.9|6046.9|6043.9|6048.4|6045.4|6045.4|6042.4|16
1596744900000|2020-08-06 20:15:00|6046.4|6043.4|6046.4|6043.4|6047.4|6044.4|6046.4|6043.4|10
1596745200000|2020-08-06 20:20:00|6046.9|6043.9|6048.4|6045.4|6048.4|6045.4|6046.4|6043.4|33
1596745500000|2020-08-06 20:25:00|||||||||9
1596745800000|2020-08-06 20:30:00|6047.9|6044.9|6049.4|6046.4|6050.4|6047.4|6047.4|6044.4|100
1596746100000|2020-08-06 20:35:00|6048.9|6045.9|6049.4|6046.4|6049.4|6046.4|6048.4|6045.4|51
1596746400000|2020-08-06 20:40:00|6048.4|6045.4|6048.4|6045.4|6049.4|6046.4|6047.4|6044.4|18
1596746700000|2020-08-06 20:45:00|6049.4|6046.4|6047.4|6044.4|6049.4|6046.4|6046.9|6043.9|37
1596747000000|2020-08-06 20:50:00|6046.9|6043.9|6046.4|6043.4|6047.4|6044.4|6046.4|6043.4|12
1596747300000|2020-08-06 20:55:00|6045.9|6042.9|6043.9|6040.9|6046.4|6043.4|6042.4|6039.4|29
1596747600000|2020-08-06 21:00:00|6047.4|6043.4|6047.3|6043.3|6047.6|6043.6|6046.7|6042.7|0
1596747900000|2020-08-06 21:05:00|6047.1|6043.1|6046.9|6042.9|6047.7|6043.7|6046.9|6042.9|0
1596748200000|2020-08-06 21:10:00|6046.7|6042.7|6045.6|6041.6|6046.7|6042.7|6045.4|6041.4|0
1596748500000|2020-08-06 21:15:00|6045.5|6041.5|6045.4|6041.4|6045.6|6041.6|6045.4|6041.4|0
1596748800000|2020-08-06 21:20:00|6045.5|6041.5|6045.2|6041.2|6045.5|6041.5|6045.2|6041.2|0
1596749100000|2020-08-06 21:25:00|6045.3|6041.3|6047.4|6043.4|6047.8|6043.8|6045.3|6041.3|0
1596749400000|2020-08-06 21:30:00|6047.3|6043.3|6047|6043|6047.4|6043.4|6047|6043|0
1596749700000|2020-08-06 21:35:00|6047.3|6043.3|6047.7|6043.7|6047.8|6043.8|6047.3|6043.3|0
1596750000000|2020-08-06 21:40:00|6047.9|6043.9|6046.3|6042.3|6047.9|6043.9|6046.3|6042.3|0
1596750300000|2020-08-06 21:45:00|6046.2|6042.2|6046|6042|6046.3|6042.3|6046|6042|0
1596750600000|2020-08-06 21:50:00|6046.1|6042.1|6045.6|6041.6|6046.2|6042.2|6045.6|6041.6|0
1596750900000|2020-08-06 21:55:00|6045.4|6041.4|6044.9|6040.9|6045.5|6041.5|6044.7|6040.7|0
1596751200000|2020-08-06 22:00:00|6045.4|6041.4|6044.5|6040.5|6046.6|6042.6|6043.2|6039.2|0
1596751500000|2020-08-06 22:05:00|6044.9|6040.9|6044|6040|6045|6041|6043.6|6039.6|0
1596751800000|2020-08-06 22:10:00|6043.6|6039.6|6042.2|6038.2|6043.6|6039.6|6042.2|6038.2|0
1596752100000|2020-08-06 22:15:00|6042.6|6038.6|6040.8|6036.8|6042.6|6038.6|6040.6|6036.6|0
1596752400000|2020-08-06 22:20:00|6041.2|6037.2|6042.9|6038.9|6043.3|6039.3|6040.6|6036.6|0
1596752700000|2020-08-06 22:25:00|6043.1|6039.1|6043.4|6039.4|6043.8|6039.8|6042.9|6038.9|0
1596753000000|2020-08-06 22:30:00|6043.8|6039.8|6044.2|6040.2|6044.6|6040.6|6043.8|6039.8|0
1596753300000|2020-08-06 22:35:00|6044.1|6040.1|6043.1|6039.1|6044.3|6040.3|6043.1|6039.1|0
1596753600000|2020-08-06 22:40:00|6043.3|6039.3|6044.4|6040.4|6045.4|6041.4|6043.1|6039.1|0
1596753900000|2020-08-06 22:45:00|6044.2|6040.2|6044.3|6040.3|6044.7|6040.7|6043.8|6039.8|0
1596754200000|2020-08-06 22:50:00|6043.9|6039.9|6044.6|6040.6|6044.6|6040.6|6043.5|6039.5|0
1596754500000|2020-08-06 22:55:00|6044.2|6040.2|6043.6|6039.6|6044.2|6040.2|6043.4|6039.4|0
1596754800000|2020-08-06 23:00:00|6044|6040|6043.7|6039.7|6045.1|6041.1|6043.2|6039.2|0
1596755100000|2020-08-06 23:05:00|6043.3|6039.3|6044|6040|6044.4|6040.4|6043.2|6039.2|0
1596755400000|2020-08-06 23:10:00|6043.6|6039.6|6045.2|6041.2|6045.2|6041.2|6043.6|6039.6|0
1596755700000|2020-08-06 23:15:00|6044.8|6040.8|6044.5|6040.5|6045.1|6041.1|6044.5|6040.5|0
1596756000000|2020-08-06 23:20:00|6044.9|6040.9|6044.4|6040.4|6044.9|6040.9|6044.2|6040.2|0
1596756300000|2020-08-06 23:25:00|6044.1|6040.1|6044.1|6040.1|6044.6|6040.6|6044.1|6040.1|0
1596756600000|2020-08-06 23:30:00|6044.5|6040.5|6043.1|6039.1|6044.5|6040.5|6042.8|6038.8|0
1596756900000|2020-08-06 23:35:00|6043.3|6039.3|6044.6|6040.6|6044.6|6040.6|6042.7|6038.7|0
1596757200000|2020-08-06 23:40:00|6044.2|6040.2|6044.2|6040.2|6044.6|6040.6|6044.2|6040.2|0
1596757500000|2020-08-06 23:45:00|6043.8|6039.8|6043.4|6039.4|6043.8|6039.8|6043|6039|0
1596757800000|2020-08-06 23:50:00|6043|6039|6029.9|6027.9|6043|6039|6011.9|6009.9|1306
1596758100000|2020-08-06 23:55:00|6028.9|6026.9|6033.9|6031.9|6034.9|6032.9|6025.9|6023.9|625
1596758400000|2020-08-07 00:00:00|6034.9|6032.9|6030.3|6029.3|6035.9|6034.4|6018.4|6017.4|696
1596758700000|2020-08-07 00:05:00|6029.8|6028.8|6027.8|6026.8|6031.3|6030.3|6024.3|6023.3|321
1596759000000|2020-08-07 00:10:00|6027.3|6026.3|6022.3|6021.3|6027.3|6026.3|6016.3|6015.3|566
1596759300000|2020-08-07 00:15:00|6023.3|6022.3|6024.8|6023.8|6026.3|6025.3|6017.3|6016.3|358
1596759600000|2020-08-07 00:20:00|6025.3|6024.3|6043.8|6042.8|6043.8|6042.8|6025.3|6024.3|726
1596759900000|2020-08-07 00:25:00|6044.3|6043.3|6041.8|6040.8|6046.3|6045.3|6033.3|6032.3|482
1596760200000|2020-08-07 00:30:00|6042.3|6041.3|6034.3|6033.3|6042.3|6041.3|6032.8|6031.8|537
1596760500000|2020-08-07 00:35:00|6033.8|6032.8|6032.3|6031.3|6034.3|6033.3|6022.3|6021.3|495
1596760800000|2020-08-07 00:40:00|6031.8|6030.8|6031.3|6030.3|6037.3|6036.3|6028.3|6027.3|337
1596761100000|2020-08-07 00:45:00|6032.3|6031.3|6024.8|6023.8|6033.3|6032.3|6020.8|6019.8|461
1596761400000|2020-08-07 00:50:00|6025.3|6024.3|6023.3|6022.3|6029.3|6028.3|6022.8|6021.8|267
1596761700000|2020-08-07 00:55:00|6022.8|6021.8|6026.8|6025.8|6028.3|6027.3|6022.3|6021.3|283
1596762000000|2020-08-07 01:00:00|6026.3|6025.3|6020.8|6019.8|6034.3|6033.3|6019.3|6018.3|330
1596762300000|2020-08-07 01:05:00|6021.3|6020.3|6020.3|6019.3|6025.3|6024.3|6019.3|6018.3|235
1596762600000|2020-08-07 01:10:00|6019.8|6018.8|6036.3|6035.3|6036.3|6035.3|6019.8|6018.8|321
1596762900000|2020-08-07 01:15:00|6035.3|6034.3|6030.8|6029.8|6040.3|6039.3|6025.3|6024.3|298
1596763200000|2020-08-07 01:20:00|6031.3|6030.3|6028.8|6027.8|6032.3|6031.3|6026.8|6025.8|259
1596763500000|2020-08-07 01:25:00|6029.3|6028.3|6027.8|6026.8|6031.3|6030.3|6024.3|6023.3|210
1596763800000|2020-08-07 01:30:00|6027.3|6026.3|6030.3|6029.3|6031.8|6030.8|6026.3|6025.3|290
1596764100000|2020-08-07 01:35:00|6030.8|6029.8|6030.8|6029.8|6033.3|6032.3|6026.3|6025.3|254
1596764400000|2020-08-07 01:40:00|6030.3|6029.3|6031.3|6030.3|6035.3|6034.3|6028.8|6027.8|218
1596764700000|2020-08-07 01:45:00|6031.8|6030.8|6037.8|6036.8|6038.3|6037.3|6031.3|6030.3|160
1596765000000|2020-08-07 01:50:00|6038.3|6037.3|6039.8|6038.8|6040.8|6039.8|6036.3|6035.3|196
1596765300000|2020-08-07 01:55:00|6040.3|6039.3|6034.3|6033.3|6042.8|6041.8|6033.3|6032.3|236
1596765600000|2020-08-07 02:00:00|6034.8|6033.8|6030.8|6029.8|6036.3|6035.3|6028.8|6027.8|187
1596765900000|2020-08-07 02:05:00|6031.3|6030.3|6030.3|6029.3|6034.3|6033.3|6029.3|6028.3|148
1596766200000|2020-08-07 02:10:00|6029.8|6028.8|6025.8|6024.8|6032.3|6031.3|6025.3|6024.3|231
1596766500000|2020-08-07 02:15:00|6025.3|6024.3|6024.3|6023.3|6031.3|6030.3|6024.3|6023.3|245
1596766800000|2020-08-07 02:20:00|6023.3|6022.3|6019.3|6018.3|6023.3|6022.3|6019.3|6018.3|340
1596767100000|2020-08-07 02:25:00|6019.8|6018.8|6018.3|6017.3|6020.3|6019.3|6017.3|6016.3|226
1596767400000|2020-08-07 02:30:00|6018.8|6017.8|6016.8|6015.8|6020.3|6019.3|6015.3|6014.3|246
1596767700000|2020-08-07 02:35:00|6016.3|6015.3|6021.8|6020.8|6023.3|6022.3|6016.3|6015.3|247
1596768000000|2020-08-07 02:40:00|6022.3|6021.3|6022.3|6021.3|6022.3|6021.3|6019.3|6018.3|115
1596768300000|2020-08-07 02:45:00|6021.8|6020.8|6023.8|6022.8|6026.3|6025.3|6020.8|6019.8|119
1596768600000|2020-08-07 02:50:00|6024.3|6023.3|6023.3|6022.3|6024.8|6023.8|6021.3|6020.3|99
1596768900000|2020-08-07 02:55:00|6022.8|6021.8|6021.8|6020.8|6023.8|6022.8|6018.3|6017.3|94
1596769200000|2020-08-07 03:00:00|6021.3|6020.3|6024.3|6023.3|6027.3|6026.3|6021.3|6020.3|161
1596769500000|2020-08-07 03:05:00|6023.8|6022.8|6018.3|6017.3|6023.8|6022.8|6016.3|6015.3|158
1596769800000|2020-08-07 03:10:00|6018.8|6017.8|6017.8|6016.8|6019.3|6018.3|6016.3|6015.3|119
1596770100000|2020-08-07 03:15:00|6017.3|6016.3|6020.3|6019.3|6021.3|6020.3|6017.3|6016.3|128
1596770400000|2020-08-07 03:20:00|6021.3|6020.3|6021.3|6020.3|6022.3|6021.3|6016.3|6015.3|191
1596770700000|2020-08-07 03:25:00|6022.3|6021.3|6015.3|6014.3|6022.3|6021.3|6013.3|6012.3|324
1596771000000|2020-08-07 03:30:00|6015.8|6014.8|6013.3|6012.3|6016.3|6015.3|6012.3|6011.3|195
1596771300000|2020-08-07 03:35:00|6012.8|6011.8|6010.3|6009.3|6014.3|6013.3|6010.3|6009.3|140
1596771600000|2020-08-07 03:40:00|6009.8|6008.8|6015.8|6014.8|6016.3|6015.3|6009.3|6008.3|228
1596771900000|2020-08-07 03:45:00|6015.3|6014.3|6020.8|6019.8|6021.3|6020.3|6015.3|6014.3|146
1596772200000|2020-08-07 03:50:00|6020.3|6019.3|6015.3|6014.3|6020.3|6019.3|6015.3|6014.3|165
1596772500000|2020-08-07 03:55:00|6014.3|6013.3|6016.8|6015.8|6017.3|6016.3|6011.3|6010.3|102
1596772800000|2020-08-07 04:00:00|6016.3|6015.3|6017.8|6016.8|6018.3|6017.3|6012.3|6011.3|137
1596773100000|2020-08-07 04:05:00|6018.3|6017.3|6015.3|6014.3|6021.3|6020.3|6015.3|6014.3|131
1596773400000|2020-08-07 04:10:00|6016.3|6015.3|6016.3|6015.3|6018.3|6017.3|6015.3|6014.3|115
1596773700000|2020-08-07 04:15:00|6015.8|6014.8|6013.3|6012.3|6016.3|6015.3|6010.3|6009.3|181
1596774000000|2020-08-07 04:20:00|6014.3|6013.3|6017.3|6016.3|6017.3|6016.3|6012.8|6011.8|107
1596774300000|2020-08-07 04:25:00|6016.3|6015.3|6016.3|6015.3|6017.3|6016.3|6013.3|6012.3|105
1596774600000|2020-08-07 04:30:00|6017.3|6016.3|6016.3|6015.3|6017.8|6016.8|6014.3|6013.3|108
1596774900000|2020-08-07 04:35:00|6015.3|6014.3|6016.3|6015.3|6018.3|6017.3|6015.3|6014.3|99
1596775200000|2020-08-07 04:40:00|6016.8|6015.8|6019.3|6018.3|6020.3|6019.3|6016.8|6015.8|117
1596775500000|2020-08-07 04:45:00|6020.3|6019.3|6021.3|6020.3|6023.3|6022.3|6018.3|6017.3|135
1596775800000|2020-08-07 04:50:00|6020.8|6019.8|6018.3|6017.3|6021.3|6020.3|6018.3|6017.3|95
1596776100000|2020-08-07 04:55:00|6017.3|6016.3|6019.3|6018.3|6019.3|6018.3|6015.3|6014.3|132
1596776400000|2020-08-07 05:00:00|6019.8|6018.8|6014.3|6013.3|6020.3|6019.3|6014.3|6013.3|207
1596776700000|2020-08-07 05:05:00|6015.3|6014.3|6014.3|6013.3|6019.3|6018.3|6014.3|6013.3|172
1596777000000|2020-08-07 05:10:00|6014.8|6013.8|6012.3|6011.3|6015.3|6014.3|6009.3|6008.3|225
1596777300000|2020-08-07 05:15:00|6013.3|6012.3|6009.3|6008.3|6013.3|6012.3|6008.3|6007.3|208
1596777600000|2020-08-07 05:20:00|6009.8|6008.8|6014.3|6013.3|6014.3|6013.3|6009.3|6008.3|126
1596777900000|2020-08-07 05:25:00|6013.3|6012.3|6013.3|6012.3|6014.3|6013.3|6009.3|6008.3|195
1596778200000|2020-08-07 05:30:00|6013.8|6012.8|6016.8|6015.8|6017.3|6016.3|6012.8|6011.8|171
1596778500000|2020-08-07 05:35:00|6016.3|6015.3|6030.3|6029.3|6030.3|6029.3|6015.3|6014.3|381
1596778800000|2020-08-07 05:40:00|6030.8|6029.8|6026.3|6025.3|6032.3|6031.3|6021.3|6020.3|315
1596779100000|2020-08-07 05:45:00|6026.8|6025.8|6027.3|6026.3|6030.8|6029.8|6025.3|6024.3|241
1596779400000|2020-08-07 05:50:00|6027.8|6026.8|6027.8|6026.8|6030.3|6029.3|6026.3|6025.3|242
1596779700000|2020-08-07 05:55:00|6028.3|6027.3|6023.3|6022.3|6030.3|6029.3|6023.3|6022.3|252
1596780000000|2020-08-07 06:00:00|6023.8|6021.8|6024.8|6022.8|6030.8|6028.8|6023.8|6021.8|495
1596780300000|2020-08-07 06:05:00|6025.3|6023.3|6026.8|6024.8|6026.8|6024.8|6019.8|6017.8|1489
1596780600000|2020-08-07 06:10:00|6024.8|6022.8|6019.8|6017.8|6024.8|6022.8|6015.8|6013.8|952
1596780900000|2020-08-07 06:15:00|6020.3|6018.3|6023.8|6021.8|6025.8|6023.8|6017.8|6015.8|485
1596781200000|2020-08-07 06:20:00|6022.8|6020.8|6023.8|6021.8|6025.8|6023.8|6021.8|6019.8|214
1596781500000|2020-08-07 06:25:00|6023.3|6021.3|6026.8|6024.8|6026.8|6024.8|6021.8|6019.8|350
1596781800000|2020-08-07 06:30:00|6027.2|6023.2|6023.4|6019.4|6028.1|6024.1|6022.3|6018.3|0
1596782100000|2020-08-07 06:35:00|6023|6019|6023.2|6019.2|6025.1|6021.1|6022.4|6018.4|0
1596782400000|2020-08-07 06:40:00|6023|6019|6021.4|6017.4|6023|6019|6021|6017|0
1596782700000|2020-08-07 06:45:00|6021|6017|6020.3|6016.3|6022|6018|6019.2|6015.2|0
1596783000000|2020-08-07 06:50:00|6020.8|6016.8|6019.9|6015.9|6021.4|6017.4|6018.7|6014.7|0
1596783300000|2020-08-07 06:55:00|6020.1|6016.1|6016.7|6012.7|6021|6017|6015.5|6011.5|0
1596783600000|2020-08-07 07:00:00|6016.4|6012.4|6021.7|6017.7|6024.4|6020.4|6014.9|6010.9|0
1596783900000|2020-08-07 07:05:00|6021.4|6017.4|6018|6014|6022.4|6018.4|6014.6|6010.6|0
1596784200000|2020-08-07 07:10:00|6017.6|6013.6|6017.8|6014.8|6019.3|6016.3|6009.3|6006.3|192
1596784500000|2020-08-07 07:15:00|6018.3|6015.3|6021.3|6018.3|6022.8|6019.8|6017.3|6014.3|19
1596784800000|2020-08-07 07:20:00|6020.8|6017.8|6021.3|6018.3|6023.8|6020.8|6013.3|6010.3|26
1596785100000|2020-08-07 07:25:00|6020.8|6017.8|6019.8|6016.8|6022.3|6019.3|6017.8|6014.8|16
1596785400000|2020-08-07 07:30:00|6020.3|6017.3|6019.3|6016.3|6020.8|6017.8|6016.3|6013.3|11
1596785700000|2020-08-07 07:35:00|6019.8|6016.8|6014.3|6011.3|6020.8|6017.8|6014.3|6011.3|14
1596786000000|2020-08-07 07:40:00|6013.8|6010.8|6019.8|6016.8|6020.3|6017.3|6013.8|6010.8|26
1596786300000|2020-08-07 07:45:00|6019.3|6016.3|6019.8|6016.8|6022.3|6019.3|6017.3|6014.3|54
1596786600000|2020-08-07 07:50:00|6020.3|6017.3|6014.8|6011.8|6023.3|6020.3|6014.3|6011.3|34
1596786900000|2020-08-07 07:55:00|6015.3|6012.3|6027.3|6024.3|6027.8|6024.8|6012.8|6009.8|30
1596787200000|2020-08-07 08:00:00|6027.8|6024.8|6022.8|6019.8|6029.8|6026.8|6022.3|6019.3|36
1596787500000|2020-08-07 08:05:00|6022.3|6019.3|6019.3|6016.3|6024.3|6021.3|6018.8|6015.8|28
1596787800000|2020-08-07 08:10:00|6018.8|6015.8|6020.8|6017.8|6021.3|6018.3|6016.3|6013.3|43
1596788100000|2020-08-07 08:15:00|6020.3|6017.3|6019.3|6016.3|6021.3|6018.3|6016.3|6013.3|38
1596788400000|2020-08-07 08:20:00|6018.3|6015.3|6015.8|6012.8|6018.3|6015.3|6013.8|6010.8|14
1596788700000|2020-08-07 08:25:00|6015.3|6012.3|6012.3|6009.3|6017.3|6014.3|6012.3|6009.3|35
1596789000000|2020-08-07 08:30:00|6012.8|6009.8|6013.3|6010.3|6015.3|6012.3|6012.3|6009.3|30
1596789300000|2020-08-07 08:35:00|6013.8|6010.8|6011.3|6008.3|6014.3|6011.3|6010.3|6007.3|33
1596789600000|2020-08-07 08:40:00|6010.8|6007.8|6013.3|6010.3|6014.3|6011.3|6010.3|6007.3|15
1596789900000|2020-08-07 08:45:00|6013.8|6010.8|6016.3|6013.3|6016.8|6013.8|6013.3|6010.3|19
1596790200000|2020-08-07 08:50:00|6016.8|6013.8|6017.3|6014.3|6018.3|6015.3|6015.3|6012.3|29
1596790500000|2020-08-07 08:55:00|6016.3|6013.3|6016.3|6013.3|6018.3|6015.3|6016.3|6013.3|46
1596790800000|2020-08-07 09:00:00|6015.3|6012.3|6008.3|6005.3|6016.3|6013.3|6008.3|6005.3|39
1596791100000|2020-08-07 09:05:00|6007.8|6004.8|6009.3|6006.3|6010.3|6007.3|6005.3|6002.3|56
1596791400000|2020-08-07 09:10:00|6008.3|6005.3|5999.3|5996.3|6009.3|6006.3|5999.3|5996.3|88
1596791700000|2020-08-07 09:15:00|5998.3|5995.3|6005.8|6002.8|6006.3|6003.3|5997.3|5994.3|64
1596792000000|2020-08-07 09:20:00|6005.3|6002.3|6007.3|6004.3|6007.3|6004.3|6002.3|5999.3|21
1596792300000|2020-08-07 09:25:00|6006.8|6003.8|6003.3|6000.3|6006.8|6003.8|6001.3|5998.3|42
1596792600000|2020-08-07 09:30:00|6001.8|5998.8|6003.8|6000.8|6005.3|6002.3|5999.8|5996.8|27
1596792900000|2020-08-07 09:35:00|6003.3|6000.3|6006.8|6003.8|6007.8|6004.8|6002.3|5999.3|6
1596793200000|2020-08-07 09:40:00|6006.3|6003.3|6007.3|6004.3|6008.3|6005.3|6005.3|6002.3|7
1596793500000|2020-08-07 09:45:00|6007.8|6004.8|6008.3|6005.3|6009.8|6006.8|6006.3|6003.3|23
1596793800000|2020-08-07 09:50:00|6007.8|6004.8|6010.8|6007.8|6011.3|6008.3|6006.3|6003.3|29
1596794100000|2020-08-07 09:55:00|6010.3|6007.3|6007.8|6004.8|6010.8|6007.8|6007.3|6004.3|3
1596794400000|2020-08-07 10:00:00|6008.3|6005.3|6008.8|6005.8|6009.3|6006.3|6006.3|6003.3|8
1596794700000|2020-08-07 10:05:00|6008.3|6005.3|6006.3|6003.3|6010.8|6007.8|6005.3|6002.3|23
1596795000000|2020-08-07 10:10:00|6005.8|6002.8|6007.8|6004.8|6008.3|6005.3|6004.8|6001.8|7
1596795300000|2020-08-07 10:15:00|6008.3|6005.3|6008.8|6005.8|6010.8|6007.8|6007.3|6004.3|13
1596795600000|2020-08-07 10:20:00|6008.3|6005.3|6012.3|6009.3|6012.8|6009.8|6007.3|6004.3|17
1596795900000|2020-08-07 10:25:00|6012.8|6009.8|6012.3|6009.3|6013.8|6010.8|6012.3|6009.3|19
1596796200000|2020-08-07 10:30:00|6013.3|6010.3|6014.3|6011.3|6014.3|6011.3|6011.3|6008.3|26
1596796500000|2020-08-07 10:35:00|6013.8|6010.8|6015.3|6012.3|6017.3|6014.3|6013.8|6010.8|33
1596796800000|2020-08-07 10:40:00|6016.3|6013.3|6017.8|6014.8|6019.3|6016.3|6015.8|6012.8|53
1596797100000|2020-08-07 10:45:00|6018.3|6015.3|6017.3|6014.3|6018.3|6015.3|6014.3|6011.3|26
1596797400000|2020-08-07 10:50:00|6016.3|6013.3|6016.3|6013.3|6016.8|6013.8|6014.8|6011.8|15
1596797700000|2020-08-07 10:55:00|6015.3|6012.3|6018.3|6015.3|6018.8|6015.8|6015.3|6012.3|14
1596798000000|2020-08-07 11:00:00|6019.3|6016.3|6020.3|6017.3|6021.8|6018.8|6018.3|6015.3|23
1596798300000|2020-08-07 11:05:00|6019.8|6016.8|6019.3|6016.3|6020.3|6017.3|6019.3|6016.3|1
1596798600000|2020-08-07 11:10:00|6019.8|6016.8|6022.3|6019.3|6023.3|6020.3|6019.3|6016.3|12
1596798900000|2020-08-07 11:15:00|6021.3|6018.3|6020.8|6017.8|6022.3|6019.3|6020.3|6017.3|20
1596799200000|2020-08-07 11:20:00|6021.3|6018.3|6018.3|6015.3|6023.8|6020.8|6018.3|6015.3|24
1596799500000|2020-08-07 11:25:00|6019.3|6016.3|6019.3|6016.3|6020.3|6017.3|6018.8|6015.8|18
1596799800000|2020-08-07 11:30:00|6019.8|6016.8|6019.8|6016.8|6021.3|6018.3|6019.3|6016.3|2
1596800100000|2020-08-07 11:35:00|6020.3|6017.3|6016.8|6013.8|6020.3|6017.3|6016.3|6013.3|1
1596800400000|2020-08-07 11:40:00|6016.3|6013.3|6018.8|6015.8|6019.3|6016.3|6016.3|6013.3|3
1596800700000|2020-08-07 11:45:00|6018.3|6015.3|6016.8|6013.8|6019.3|6016.3|6016.3|6013.3|12
1596801000000|2020-08-07 11:50:00|6017.3|6014.3|6016.3|6013.3|6017.3|6014.3|6015.3|6012.3|4
1596801300000|2020-08-07 11:55:00|6016.8|6013.8|6016.3|6013.3|6016.8|6013.8|6015.3|6012.3|10
1596801600000|2020-08-07 12:00:00|6015.3|6012.3|6013.3|6010.3|6017.3|6014.3|6012.3|6009.3|44
1596801900000|2020-08-07 12:05:00|6012.8|6009.8|6011.3|6008.3|6012.8|6009.8|6010.8|6007.8|25
1596802200000|2020-08-07 12:10:00|6010.8|6007.8|6014.3|6011.3|6014.3|6011.3|6009.8|6006.8|15
1596802500000|2020-08-07 12:15:00|6013.8|6010.8|6016.3|6013.3|6016.3|6013.3|6013.3|6010.3|17
1596802800000|2020-08-07 12:20:00|6016.8|6013.8|6019.3|6016.3|6023.3|6020.3|6016.3|6013.3|56
1596803100000|2020-08-07 12:25:00|6018.8|6015.8|6018.3|6015.3|6021.3|6018.3|6015.8|6012.8|65
1596803400000|2020-08-07 12:30:00|6022.8|6019.8|6035.3|6032.3|6040.3|6037.3|6022.3|6019.3|254
1596803700000|2020-08-07 12:35:00|6035.8|6032.8|6031.3|6028.3|6037.3|6034.3|6031.3|6028.3|44
1596804000000|2020-08-07 12:40:00|6031.8|6028.8|6026.3|6023.3|6032.3|6029.3|6025.3|6022.3|57
1596804300000|2020-08-07 12:45:00|6025.8|6022.8|6025.8|6022.8|6028.3|6025.3|6023.8|6020.8|12
1596804600000|2020-08-07 12:50:00|6025.3|6022.3|6021.3|6018.3|6025.8|6022.8|6020.3|6017.3|122
1596804900000|2020-08-07 12:55:00|6021.8|6018.8|6019.8|6016.8|6022.3|6019.3|6018.8|6015.8|141
1596805200000|2020-08-07 13:00:00|6019.3|6016.3|6020.3|6017.3|6020.3|6017.3|6016.3|6013.3|22
1596805500000|2020-08-07 13:05:00|6020.8|6017.8|6020.3|6017.3|6022.3|6019.3|6018.8|6015.8|113
1596805800000|2020-08-07 13:10:00|6020.8|6017.8|6021.3|6018.3|6022.3|6019.3|6020.3|6017.3|181
1596806100000|2020-08-07 13:15:00|6020.8|6017.8|6019.3|6016.3|6022.3|6019.3|6017.3|6014.3|190
1596806400000|2020-08-07 13:20:00|6018.8|6015.8|6021.3|6018.3|6022.3|6019.3|6018.3|6015.3|104
1596806700000|2020-08-07 13:25:00|6020.3|6017.3|6025.8|6022.8|6025.8|6022.8|6020.3|6017.3|101
1596807000000|2020-08-07 13:30:00|6026.3|6023.3|6030.3|6027.3|6031.8|6028.8|6018.3|6015.3|124
1596807300000|2020-08-07 13:35:00|6029.8|6026.8|6027.3|6024.3|6031.3|6028.3|6025.3|6022.3|86
1596807600000|2020-08-07 13:40:00|6027.8|6024.8|6028.8|6025.8|6033.8|6030.8|6025.3|6022.3|77
1596807900000|2020-08-07 13:45:00|6028.3|6025.3|6036.3|6033.3|6036.8|6033.8|6028.3|6025.3|42
1596808200000|2020-08-07 13:50:00|6036.8|6033.8|6031.8|6028.8|6037.3|6034.3|6031.8|6028.8|33
1596808500000|2020-08-07 13:55:00|6031.3|6028.3|6031.3|6028.3|6032.8|6029.8|6028.8|6025.8|74
1596808800000|2020-08-07 14:00:00|6030.8|6027.8|6033.3|6030.3|6035.3|6032.3|6029.3|6026.3|71
1596809100000|2020-08-07 14:05:00|6034.3|6031.3|6034.3|6031.3|6034.8|6031.8|6027.3|6024.3|83
1596809400000|2020-08-07 14:10:00|6033.8|6030.8|6036.3|6033.3|6040.3|6037.3|6033.3|6030.3|84
1596809700000|2020-08-07 14:15:00|6035.8|6032.8|6029.3|6026.3|6037.3|6034.3|6029.3|6026.3|58
1596810000000|2020-08-07 14:20:00|6029.8|6026.8|6030.8|6027.8|6031.3|6028.3|6024.3|6021.3|93
1596810300000|2020-08-07 14:25:00|6031.3|6028.3|6031.3|6028.3|6033.3|6030.3|6028.3|6025.3|80
1596810600000|2020-08-07 14:30:00|6032.3|6029.3|6040.3|6037.3|6041.3|6038.3|6032.3|6029.3|43
1596810900000|2020-08-07 14:35:00|6040.8|6037.8|6037.8|6034.8|6041.8|6038.8|6037.3|6034.3|29
1596811200000|2020-08-07 14:40:00|6038.3|6035.3|6038.8|6035.8|6041.8|6038.8|6036.3|6033.3|27
1596811500000|2020-08-07 14:45:00|6038.3|6035.3|6042.3|6039.3|6042.3|6039.3|6038.3|6035.3|14
1596811800000|2020-08-07 14:50:00|6042.8|6039.8|6040.3|6037.3|6043.3|6040.3|6038.8|6035.8|46
1596812100000|2020-08-07 14:55:00|6040.8|6037.8|6037.8|6034.8|6041.8|6038.8|6036.8|6033.8|33
1596812400000|2020-08-07 15:00:00|6038.3|6035.3|6038.3|6035.3|6040.3|6037.3|6035.8|6032.8|48
1596812700000|2020-08-07 15:05:00|6038.8|6035.8|6043.3|6040.3|6045.3|6042.3|6038.8|6035.8|76
1596813000000|2020-08-07 15:10:00|6043.8|6040.8|6039.8|6036.8|6045.8|6042.8|6039.8|6036.8|56
1596813300000|2020-08-07 15:15:00|6039.3|6036.3|6035.3|6032.3|6039.3|6036.3|6033.3|6030.3|25
1596813600000|2020-08-07 15:20:00|6035.8|6032.8|6041.8|6038.8|6043.3|6040.3|6035.8|6032.8|26
1596813900000|2020-08-07 15:25:00|6041.3|6038.3|6036.8|6033.8|6042.3|6039.3|6035.3|6032.3|44
1596814200000|2020-08-07 15:30:00|6036.3|6033.3|6041.3|6038.3|6043.3|6040.3|6035.8|6032.8|50
1596814500000|2020-08-07 15:35:00|6041.8|6038.8|6041.3|6038.3|6043.8|6040.8|6039.3|6036.3|10
1596814800000|2020-08-07 15:40:00|6041.8|6038.8|6042.8|6039.8|6046.3|6043.3|6040.3|6037.3|83
1596815100000|2020-08-07 15:45:00|6043.3|6040.3|6045.3|6042.3|6045.3|6042.3|6042.3|6039.3|12
1596815400000|2020-08-07 15:50:00|6045.8|6042.8|6043.3|6040.3|6047.3|6044.3|6042.3|6039.3|44
1596815700000|2020-08-07 15:55:00|6043.8|6040.8|6040.3|6037.3|6043.8|6040.8|6040.3|6037.3|38
1596816000000|2020-08-07 16:00:00|6041.3|6038.3|6044.8|6041.8|6045.3|6042.3|6040.3|6037.3|89
1596816300000|2020-08-07 16:05:00|6044.3|6041.3|6042.3|6039.3|6045.3|6042.3|6040.8|6037.8|18
1596816600000|2020-08-07 16:10:00|6042.8|6039.8|6045.3|6042.3|6046.3|6043.3|6042.8|6039.8|20
1596816900000|2020-08-07 16:15:00|6045.8|6042.8|6046.3|6043.3|6048.3|6045.3|6044.8|6041.8|21
1596817200000|2020-08-07 16:20:00|6045.8|6042.8|6049.3|6046.3|6049.3|6046.3|6043.8|6040.8|53
1596817500000|2020-08-07 16:25:00|6049.8|6046.8|6051.3|6048.3|6052.3|6049.3|6049.3|6046.3|48
1596817800000|2020-08-07 16:30:00|6052.3|6049.3|6049.3|6046.3|6052.3|6049.3|6048.3|6045.3|24
1596818100000|2020-08-07 16:35:00|6049.8|6046.8|6051.3|6048.3|6051.3|6048.3|6049.3|6046.3|9
1596818400000|2020-08-07 16:40:00|6050.8|6047.8|6052.3|6049.3|6053.3|6050.3|6049.3|6046.3|42
1596818700000|2020-08-07 16:45:00|6052.8|6049.8|6048.3|6045.3|6054.3|6051.3|6048.3|6045.3|45
1596819000000|2020-08-07 16:50:00|6047.3|6044.3|6047.8|6044.8|6051.3|6048.3|6047.3|6044.3|65
1596819300000|2020-08-07 16:55:00|6047.3|6044.3|6045.8|6042.8|6048.3|6045.3|6044.8|6041.8|41
1596819600000|2020-08-07 17:00:00|6045.3|6042.3|6043.3|6040.3|6047.8|6044.8|6042.3|6039.3|44
1596819900000|2020-08-07 17:05:00|6042.8|6039.8|6039.3|6036.3|6046.8|6043.8|6038.3|6035.3|88
1596820200000|2020-08-07 17:10:00|6038.8|6035.8|6040.8|6037.8|6042.8|6039.8|6036.8|6033.8|59
1596820500000|2020-08-07 17:15:00|6041.3|6038.3|6042.3|6039.3|6044.3|6041.3|6038.8|6035.8|42
1596820800000|2020-08-07 17:20:00|6041.8|6038.8|6040.8|6037.8|6042.8|6039.8|6040.3|6037.3|53
1596821100000|2020-08-07 17:25:00|6041.3|6038.3|6046.3|6043.3|6046.8|6043.8|6040.8|6037.8|231
1596821400000|2020-08-07 17:30:00|6045.8|6042.8|6047.8|6044.8|6049.3|6046.3|6045.3|6042.3|138
1596821700000|2020-08-07 17:35:00|6048.3|6045.3|6051.8|6048.8|6052.3|6049.3|6048.3|6045.3|37
1596822000000|2020-08-07 17:40:00|6052.3|6049.3|6052.3|6049.3|6052.8|6049.8|6051.3|6048.3|49
1596822300000|2020-08-07 17:45:00|6053.3|6050.3|6046.8|6043.8|6053.3|6050.3|6046.8|6043.8|49
1596822600000|2020-08-07 17:50:00|6046.3|6043.3|6044.8|6041.8|6046.3|6043.3|6043.3|6040.3|139
1596822900000|2020-08-07 17:55:00|6045.3|6042.3|6042.3|6039.3|6047.3|6044.3|6041.8|6038.8|207
1596823200000|2020-08-07 18:00:00|6043.3|6040.3|6047.3|6044.3|6049.8|6046.8|6042.8|6039.8|54
1596823500000|2020-08-07 18:05:00|6047.8|6044.8|6042.3|6039.3|6047.8|6044.8|6039.8|6036.8|134
1596823800000|2020-08-07 18:10:00|6041.8|6038.8|6044.8|6041.8|6046.8|6043.8|6040.8|6037.8|89
1596824100000|2020-08-07 18:15:00|6044.3|6041.3|6039.3|6036.3|6044.8|6041.8|6039.3|6036.3|81
1596824400000|2020-08-07 18:20:00|6040.3|6037.3|6035.8|6032.8|6040.8|6037.8|6035.8|6032.8|56
1596824700000|2020-08-07 18:25:00|6036.3|6033.3|6035.3|6032.3|6038.3|6035.3|6034.3|6031.3|73
1596825000000|2020-08-07 18:30:00|6034.8|6031.8|6041.8|6038.8|6041.8|6038.8|6034.3|6031.3|47
1596825300000|2020-08-07 18:35:00|6041.3|6038.3|6041.8|6038.8|6043.8|6040.8|6040.3|6037.3|31
1596825600000|2020-08-07 18:40:00|6042.3|6039.3|6043.3|6040.3|6043.8|6040.8|6038.8|6035.8|37
1596825900000|2020-08-07 18:45:00|6043.8|6040.8|6045.8|6042.8|6046.3|6043.3|6040.8|6037.8|99
1596826200000|2020-08-07 18:50:00|6045.3|6042.3|6044.8|6041.8|6047.8|6044.8|6043.8|6040.8|133
1596826500000|2020-08-07 18:55:00|6045.3|6042.3|6046.8|6043.8|6048.8|6045.8|6044.8|6041.8|36
1596826800000|2020-08-07 19:00:00|6047.3|6044.3|6052.3|6049.3|6052.8|6049.8|6045.8|6042.8|49
1596827100000|2020-08-07 19:05:00|6051.8|6048.8|6051.3|6048.3|6051.8|6048.8|6048.3|6045.3|42
1596827400000|2020-08-07 19:10:00|6051.8|6048.8|6043.3|6040.3|6051.8|6048.8|6041.8|6038.8|86
1596827700000|2020-08-07 19:15:00|6043.8|6040.8|6049.8|6046.8|6050.3|6047.3|6043.8|6040.8|44
1596828000000|2020-08-07 19:20:00|6049.3|6046.3|6050.3|6047.3|6052.8|6049.8|6048.8|6045.8|42
1596828300000|2020-08-07 19:25:00|6050.8|6047.8|6050.3|6047.3|6053.8|6050.8|6048.3|6045.3|167
1596828600000|2020-08-07 19:30:00|6049.8|6046.8|6048.8|6045.8|6051.8|6048.8|6047.8|6044.8|253
1596828900000|2020-08-07 19:35:00|6048.3|6045.3|6052.8|6049.8|6053.3|6050.3|6046.3|6043.3|62
1596829200000|2020-08-07 19:40:00|6052.3|6049.3|6058.3|6055.3|6058.3|6055.3|6052.3|6049.3|78
1596829500000|2020-08-07 19:45:00|6058.8|6055.8|6063.8|6060.8|6063.8|6060.8|6057.8|6054.8|57
1596829800000|2020-08-07 19:50:00|6064.3|6061.3|6063.3|6060.3|6064.3|6061.3|6058.8|6055.8|67
1596830100000|2020-08-07 19:55:00|6063.8|6060.8|6069.8|6066.8|6070.3|6067.3|6062.8|6059.8|413
1596830400000|2020-08-07 20:00:00|6069.3|6066.3|6065.3|6062.3|6071.3|6068.3|6064.3|6061.3|59
1596830700000|2020-08-07 20:05:00|6065.8|6062.8|6067.3|6064.3|6067.8|6064.8|6065.3|6062.3|35
1596831000000|2020-08-07 20:10:00|6066.8|6063.8|6067.3|6064.3|6067.3|6064.3|6065.8|6062.8|22
1596831300000|2020-08-07 20:15:00|6068.3|6065.3|6067.3|6064.3|6068.3|6065.3|6066.3|6063.3|45
1596831600000|2020-08-07 20:20:00|6066.8|6063.8|6065.8|6062.8|6066.8|6063.8|6065.8|6062.8|29
1596831900000|2020-08-07 20:25:00|6066.3|6063.3|6067.3|6064.3|6067.3|6064.3|6065.3|6062.3|54
1596832200000|2020-08-07 20:30:00|6067.8|6064.8|6068.8|6065.8|6068.8|6065.8|6067.8|6064.8|8
1596832500000|2020-08-07 20:35:00|6069.3|6066.3|6069.3|6066.3|6069.3|6066.3|6068.3|6065.3|5
1596832800000|2020-08-07 20:40:00|6068.8|6065.8|6068.3|6065.3|6068.8|6065.8|6068.3|6065.3|8
1596833100000|2020-08-07 20:45:00|6067.3|6064.3|6071.3|6068.3|6071.3|6068.3|6067.3|6064.3|21
1596833400000|2020-08-07 20:50:00|6070.8|6067.8|6069.3|6066.3|6070.8|6067.8|6069.3|6066.3|13
1596833700000|2020-08-07 20:55:00|6069.8|6066.8|6070.3|6067.3|6070.8|6067.8|6069.3|6066.3|38
1597010400000|2020-08-09 22:00:00|6059.8|6055.8|6056|6052|6060.5|6056.5|6049.1|6045.1|0
1597010700000|2020-08-09 22:05:00|6056.4|6052.4|6052.5|6048.5|6057|6053|6051.5|6047.5|0
1597011000000|2020-08-09 22:10:00|6053|6049|6058|6054|6058|6054|6053|6049|0
1597011300000|2020-08-09 22:15:00|6058.8|6054.8|6057.3|6053.3|6061.2|6057.2|6056|6052|0
1597011600000|2020-08-09 22:20:00|6056.9|6052.9|6049|6045|6057.3|6053.3|6045.7|6041.7|0
1597011900000|2020-08-09 22:25:00|6049.1|6045.1|6051.5|6047.5|6052.6|6048.6|6046.1|6042.1|0
1597012200000|2020-08-09 22:30:00|6051.9|6047.9|6054.7|6050.7|6055.9|6051.9|6051.5|6047.5|0
1597012500000|2020-08-09 22:35:00|6054.5|6050.5|6053.6|6049.6|6056.1|6052.1|6053.6|6049.6|0
1597012800000|2020-08-09 22:40:00|6054|6050|6055.8|6051.8|6056.6|6052.6|6054|6050|0
1597013100000|2020-08-09 22:45:00|6056.2|6052.2|6053.7|6049.7|6056.3|6052.3|6053.7|6049.7|0
1597013400000|2020-08-09 22:50:00|6054.1|6050.1|6056.1|6052.1|6056.5|6052.5|6053.7|6049.7|0
1597013700000|2020-08-09 22:55:00|6056.5|6052.5|6054.5|6050.5|6056.9|6052.9|6054.5|6050.5|0
1597014000000|2020-08-09 23:00:00|6054.9|6050.9|6052.1|6048.1|6057.6|6053.6|6051.7|6047.7|0
1597014300000|2020-08-09 23:05:00|6052.3|6048.3|6054.5|6050.5|6054.9|6050.9|6050.7|6046.7|0
1597014600000|2020-08-09 23:10:00|6054.7|6050.7|6054.2|6050.2|6055.5|6051.5|6053.8|6049.8|0
1597014900000|2020-08-09 23:15:00|6054.6|6050.6|6054.1|6050.1|6054.6|6050.6|6053.3|6049.3|0
1597015200000|2020-08-09 23:20:00|6053.9|6049.9|6053.4|6049.4|6054.1|6050.1|6052.5|6048.5|0
1597015500000|2020-08-09 23:25:00|6053.8|6049.8|6052.8|6048.8|6053.8|6049.8|6051.7|6047.7|0
1597015800000|2020-08-09 23:30:00|6052.4|6048.4|6054.4|6050.4|6056.2|6052.2|6052.4|6048.4|0
1597016100000|2020-08-09 23:35:00|6054.2|6050.2|6054.5|6050.5|6055.8|6051.8|6052.3|6048.3|0
1597016400000|2020-08-09 23:40:00|6055|6051|6052|6048|6055.4|6051.4|6050.7|6046.7|0
1597016700000|2020-08-09 23:45:00|6051.5|6047.5|6051.5|6047.5|6052.4|6048.4|6051.5|6047.5|0
1597017000000|2020-08-09 23:50:00|6057.8|6055.8|6054.3|6052.3|6077.3|6075.3|6054.3|6052.3|952
1597017300000|2020-08-09 23:55:00|6054.8|6052.8|6054.8|6052.8|6060.3|6058.3|6052.8|6050.8|682
1597017600000|2020-08-10 00:00:00|6055.8|6053.8|6058.3|6057.3|6061.3|6059.8|6053.8|6052.8|416
1597017900000|2020-08-10 00:05:00|6057.3|6056.3|6054.3|6053.3|6060.3|6059.3|6053.3|6052.3|410
1597018200000|2020-08-10 00:10:00|6054.8|6053.8|6056.3|6055.3|6061.3|6060.3|6054.8|6053.8|494
1597018500000|2020-08-10 00:15:00|6056.8|6055.8|6064.3|6063.3|6067.3|6066.3|6056.8|6055.8|378
1597018800000|2020-08-10 00:20:00|6064.8|6063.8|6063.3|6062.3|6066.3|6065.3|6057.3|6056.3|295
1597019100000|2020-08-10 00:25:00|6062.8|6061.8|6061.3|6060.3|6064.3|6063.3|6058.3|6057.3|204
1597019400000|2020-08-10 00:30:00|6062.3|6061.3|6065.3|6064.3|6068.3|6067.3|6062.3|6061.3|275
1597019700000|2020-08-10 00:35:00|6066.3|6065.3|6061.8|6060.8|6066.3|6065.3|6060.3|6059.3|186
1597020000000|2020-08-10 00:40:00|6061.3|6060.3|6059.3|6058.3|6063.3|6062.3|6058.3|6057.3|180
1597020300000|2020-08-10 00:45:00|6058.8|6057.8|6062.8|6061.8|6063.3|6062.3|6058.3|6057.3|127
1597020600000|2020-08-10 00:50:00|6063.3|6062.3|6064.3|6063.3|6067.8|6066.8|6063.3|6062.3|213
1597020900000|2020-08-10 00:55:00|6063.3|6062.3|6064.3|6063.3|6065.3|6064.3|6059.8|6058.8|159
1597021200000|2020-08-10 01:00:00|6063.3|6062.3|6061.3|6060.3|6064.3|6063.3|6060.3|6059.3|122
1597021500000|2020-08-10 01:05:00|6060.3|6059.3|6063.3|6062.3|6066.3|6065.3|6060.3|6059.3|150
1597021800000|2020-08-10 01:10:00|6062.8|6061.8|6066.3|6065.3|6067.8|6066.8|6062.3|6061.3|199
1597022100000|2020-08-10 01:15:00|6067.3|6066.3|6066.3|6065.3|6069.3|6068.3|6065.3|6064.3|182
1597022400000|2020-08-10 01:20:00|6066.8|6065.8|6069.3|6068.3|6069.3|6068.3|6065.3|6064.3|171
1597022700000|2020-08-10 01:25:00|6070.3|6069.3|6073.3|6072.3|6075.8|6074.8|6070.3|6069.3|405
1597023000000|2020-08-10 01:30:00|6074.3|6073.3|6075.3|6074.3|6076.3|6075.3|6071.8|6070.8|359
1597023300000|2020-08-10 01:35:00|6075.8|6074.8|6076.8|6075.8|6079.3|6078.3|6075.3|6074.3|331
1597023600000|2020-08-10 01:40:00|6076.3|6075.3|6078.3|6077.3|6079.3|6078.3|6074.3|6073.3|285
1597023900000|2020-08-10 01:45:00|6078.8|6077.8|6081.8|6080.8|6082.3|6081.3|6072.8|6071.8|392
1597024200000|2020-08-10 01:50:00|6081.3|6080.3|6080.8|6079.8|6082.8|6081.8|6079.3|6078.3|283
1597024500000|2020-08-10 01:55:00|6080.3|6079.3|6084.8|6083.8|6085.3|6084.3|6080.3|6079.3|286
1597024800000|2020-08-10 02:00:00|6085.3|6084.3|6090.8|6089.8|6091.3|6090.3|6084.3|6083.3|544
1597025100000|2020-08-10 02:05:00|6090.3|6089.3|6095.8|6094.8|6097.3|6096.3|6088.3|6087.3|457
1597025400000|2020-08-10 02:10:00|6096.3|6095.3|6101.3|6100.3|6101.3|6100.3|6095.3|6094.3|418
1597025700000|2020-08-10 02:15:00|6100.8|6099.8|6096.8|6095.8|6100.8|6099.8|6096.3|6095.3|358
1597026000000|2020-08-10 02:20:00|6096.3|6095.3|6094.3|6093.3|6098.3|6097.3|6094.3|6093.3|275
1597026300000|2020-08-10 02:25:00|6093.3|6092.3|6100.3|6099.3|6100.3|6099.3|6093.3|6092.3|163
1597026600000|2020-08-10 02:30:00|6101.3|6100.3|6098.3|6097.3|6101.3|6100.3|6096.3|6095.3|165
1597026900000|2020-08-10 02:35:00|6098.8|6097.8|6097.3|6096.3|6099.3|6098.3|6094.3|6093.3|166
1597027200000|2020-08-10 02:40:00|6096.8|6095.8|6097.3|6096.3|6099.3|6098.3|6095.3|6094.3|178
1597027500000|2020-08-10 02:45:00|6096.3|6095.3|6095.3|6094.3|6097.3|6096.3|6093.3|6092.3|99
1597027800000|2020-08-10 02:50:00|6096.3|6095.3|6099.3|6098.3|6100.3|6099.3|6096.3|6095.3|154
1597028100000|2020-08-10 02:55:00|6098.8|6097.8|6101.3|6100.3|6102.3|6101.3|6098.8|6097.8|178
1597028400000|2020-08-10 03:00:00|6101.8|6100.8|6103.3|6102.3|6105.3|6104.3|6101.8|6100.8|267
1597028700000|2020-08-10 03:05:00|6103.8|6102.8|6105.3|6104.3|6105.8|6104.8|6102.3|6101.3|96
1597029000000|2020-08-10 03:10:00|6104.3|6103.3|6103.3|6102.3|6105.3|6104.3|6102.3|6101.3|163
1597029300000|2020-08-10 03:15:00|6103.8|6102.8|6106.8|6105.8|6107.3|6106.3|6103.3|6102.3|133
1597029600000|2020-08-10 03:20:00|6107.3|6106.3|6109.3|6108.3|6109.3|6108.3|6105.8|6104.8|148
1597029900000|2020-08-10 03:25:00|6108.3|6107.3|6107.3|6106.3|6109.3|6108.3|6107.3|6106.3|134
1597030200000|2020-08-10 03:30:00|6108.3|6107.3|6107.8|6106.8|6110.3|6109.3|6105.3|6104.3|211
1597030500000|2020-08-10 03:35:00|6107.3|6106.3|6108.3|6107.3|6111.3|6110.3|6106.3|6105.3|181
1597030800000|2020-08-10 03:40:00|6108.8|6107.8|6110.3|6109.3|6111.3|6110.3|6107.8|6106.8|206
1597031100000|2020-08-10 03:45:00|6110.8|6109.8|6113.3|6112.3|6114.3|6113.3|6109.3|6108.3|222
1597031400000|2020-08-10 03:50:00|6114.3|6113.3|6114.3|6113.3|6115.8|6114.8|6113.3|6112.3|164
1597031700000|2020-08-10 03:55:00|6114.8|6113.8|6115.3|6114.3|6116.3|6115.3|6112.3|6111.3|202
1597032000000|2020-08-10 04:00:00|6116.3|6115.3|6120.3|6119.3|6120.3|6119.3|6115.3|6114.3|230
1597032300000|2020-08-10 04:05:00|6119.3|6118.3|6119.8|6118.8|6121.3|6120.3|6117.8|6116.8|276
1597032600000|2020-08-10 04:10:00|6120.3|6119.3|6120.3|6119.3|6121.8|6120.8|6120.3|6119.3|221
1597032900000|2020-08-10 04:15:00|6121.3|6120.3|6128.3|6127.3|6128.8|6127.8|6121.3|6120.3|315
1597033200000|2020-08-10 04:20:00|6129.3|6128.3|6130.3|6129.3|6133.3|6132.3|6129.3|6128.3|329
1597033500000|2020-08-10 04:25:00|6131.8|6130.8|6132.3|6131.3|6133.3|6132.3|6128.3|6127.3|258
1597033800000|2020-08-10 04:30:00|6133.3|6132.3|6133.3|6132.3|6136.3|6135.3|6131.3|6130.3|328
1597034100000|2020-08-10 04:35:00|6132.3|6131.3|6134.3|6133.3|6134.3|6133.3|6131.3|6130.3|188
1597034400000|2020-08-10 04:40:00|6131.3|6130.3|6130.3|6129.3|6132.3|6131.3|6128.8|6127.8|341
1597034700000|2020-08-10 04:45:00|6131.3|6130.3|6127.3|6126.3|6131.3|6130.3|6124.3|6123.3|430
1597035000000|2020-08-10 04:50:00|6127.8|6126.8|6124.3|6123.3|6128.3|6127.3|6123.8|6122.8|238
1597035300000|2020-08-10 04:55:00|6125.3|6124.3|6122.3|6121.3|6126.3|6125.3|6122.3|6121.3|218
1597035600000|2020-08-10 05:00:00|6123.3|6122.3|6124.3|6123.3|6125.3|6124.3|6120.3|6119.3|319
1597035900000|2020-08-10 05:05:00|6125.3|6124.3|6123.3|6122.3|6128.3|6127.3|6122.3|6121.3|248
1597036200000|2020-08-10 05:10:00|6124.3|6123.3|6126.3|6125.3|6127.3|6126.3|6124.3|6123.3|167
1597036500000|2020-08-10 05:15:00|6127.3|6126.3|6131.3|6130.3|6132.3|6131.3|6126.3|6125.3|368
1597036800000|2020-08-10 05:20:00|6132.3|6131.3|6136.3|6135.3|6136.3|6135.3|6131.3|6130.3|298
1597037100000|2020-08-10 05:25:00|6135.3|6134.3|6133.3|6132.3|6135.3|6134.3|6130.3|6129.3|380
1597037400000|2020-08-10 05:30:00|6134.3|6133.3|6136.3|6135.3|6138.3|6137.3|6134.3|6133.3|450
1597037700000|2020-08-10 05:35:00|6137.3|6136.3|6140.3|6139.3|6141.3|6140.3|6135.3|6134.3|341
1597038000000|2020-08-10 05:40:00|6140.8|6139.8|6142.3|6141.3|6143.3|6142.3|6140.3|6139.3|340
1597038300000|2020-08-10 05:45:00|6142.8|6141.8|6140.3|6139.3|6143.3|6142.3|6138.3|6137.3|552
1597038600000|2020-08-10 05:50:00|6140.8|6139.8|6137.3|6136.3|6145.3|6144.3|6136.3|6135.3|926
1597038900000|2020-08-10 05:55:00|6137.8|6136.8|6135.3|6134.3|6138.3|6137.3|6134.3|6133.3|498
1597039200000|2020-08-10 06:00:00|6135.8|6133.8|6132.8|6130.8|6137.8|6135.8|6130.8|6128.8|870
1597039500000|2020-08-10 06:05:00|6132.3|6130.3|6128.8|6126.8|6133.8|6131.8|6125.3|6123.3|1505
1597039800000|2020-08-10 06:10:00|6129.3|6127.3|6128.3|6126.3|6132.3|6130.3|6124.8|6122.8|947
1597040100000|2020-08-10 06:15:00|6128.8|6126.8|6123.8|6121.8|6128.8|6126.8|6122.8|6120.8|417
1597040400000|2020-08-10 06:20:00|6124.8|6122.8|6123.8|6121.8|6124.8|6122.8|6123.8|6121.8|411
1597040700000|2020-08-10 06:25:00|6124.3|6122.3|6123.8|6121.8|6125.8|6123.8|6118.8|6116.8|1071
1597041000000|2020-08-10 06:30:00|6120.2|6116.2|6124.8|6120.8|6125.5|6121.5|6120.2|6116.2|0
1597041300000|2020-08-10 06:35:00|6125|6121|6125.3|6121.3|6125.7|6121.7|6123.5|6119.5|0
1597041600000|2020-08-10 06:40:00|6125.5|6121.5|6125.6|6121.6|6125.7|6121.7|6124.4|6120.4|0
1597041900000|2020-08-10 06:45:00|6125.3|6121.3|6124.2|6120.2|6125.4|6121.4|6123.7|6119.7|0
1597042200000|2020-08-10 06:50:00|6124|6120|6124.6|6120.6|6124.9|6120.9|6123.4|6119.4|0
1597042500000|2020-08-10 06:55:00|6123.9|6119.9|6122.2|6118.2|6123.9|6119.9|6121.1|6117.1|0
1597042800000|2020-08-10 07:00:00|6121.8|6117.8|6118.7|6114.7|6122.7|6118.7|6113.7|6109.7|0
1597043100000|2020-08-10 07:05:00|6118.2|6114.2|6120.3|6116.3|6121.8|6117.8|6116.3|6112.3|0
1597043400000|2020-08-10 07:10:00|6119.9|6115.9|6115.3|6112.3|6122.3|6119.3|6114.3|6111.3|305
1597043700000|2020-08-10 07:15:00|6114.8|6111.8|6124.3|6121.3|6125.3|6122.3|6114.3|6111.3|143
1597044000000|2020-08-10 07:20:00|6124.8|6121.8|6130.8|6127.8|6135.3|6132.3|6124.8|6121.8|121
1597044300000|2020-08-10 07:25:00|6130.3|6127.3|6127.3|6124.3|6131.8|6128.8|6123.8|6120.8|47
1597044600000|2020-08-10 07:30:00|6128.3|6125.3|6125.3|6122.3|6130.3|6127.3|6124.3|6121.3|97
1597044900000|2020-08-10 07:35:00|6125.8|6122.8|6122.3|6119.3|6128.3|6125.3|6120.3|6117.3|61
1597045200000|2020-08-10 07:40:00|6123.3|6120.3|6116.3|6113.3|6124.8|6121.8|6115.8|6112.8|63
1597045500000|2020-08-10 07:45:00|6117.3|6114.3|6117.3|6114.3|6119.3|6116.3|6115.3|6112.3|44
1597045800000|2020-08-10 07:50:00|6116.8|6113.8|6113.3|6110.3|6120.8|6117.8|6111.8|6108.8|90
1597046100000|2020-08-10 07:55:00|6112.8|6109.8|6118.3|6115.3|6118.3|6115.3|6111.3|6108.3|37
1597046400000|2020-08-10 08:00:00|6117.8|6114.8|6115.3|6112.3|6118.3|6115.3|6113.3|6110.3|38
1597046700000|2020-08-10 08:05:00|6115.8|6112.8|6110.3|6107.3|6115.8|6112.8|6105.8|6102.8|107
1597047000000|2020-08-10 08:10:00|6109.3|6106.3|6109.3|6106.3|6109.3|6106.3|6102.8|6099.8|77
1597047300000|2020-08-10 08:15:00|6108.8|6105.8|6115.3|6112.3|6115.3|6112.3|6108.3|6105.3|30
1597047600000|2020-08-10 08:20:00|6114.8|6111.8|6110.8|6107.8|6116.3|6113.3|6107.3|6104.3|67
1597047900000|2020-08-10 08:25:00|6111.3|6108.3|6108.8|6105.8|6111.3|6108.3|6105.3|6102.3|46
1597048200000|2020-08-10 08:30:00|6108.3|6105.3|6110.3|6107.3|6111.3|6108.3|6106.3|6103.3|66
1597048500000|2020-08-10 08:35:00|6109.8|6106.8|6108.8|6105.8|6111.8|6108.8|6108.3|6105.3|43
1597048800000|2020-08-10 08:40:00|6108.3|6105.3|6104.8|6101.8|6109.8|6106.8|6101.3|6098.3|50
1597049100000|2020-08-10 08:45:00|6105.3|6102.3|6108.8|6105.8|6109.3|6106.3|6103.3|6100.3|27
1597049400000|2020-08-10 08:50:00|6109.3|6106.3|6109.8|6106.8|6110.3|6107.3|6107.3|6104.3|31
1597049700000|2020-08-10 08:55:00|6109.3|6106.3|6109.8|6106.8|6111.3|6108.3|6108.3|6105.3|26
1597050000000|2020-08-10 09:00:00|6109.3|6106.3|6108.8|6105.8|6110.3|6107.3|6107.3|6104.3|30
1597050300000|2020-08-10 09:05:00|6108.3|6105.3|6114.3|6111.3|6114.8|6111.8|6108.3|6105.3|41
1597050600000|2020-08-10 09:10:00|6114.8|6111.8|6116.3|6113.3|6117.3|6114.3|6113.8|6110.8|41
1597050900000|2020-08-10 09:15:00|6117.3|6114.3|6112.3|6109.3|6117.3|6114.3|6111.3|6108.3|19
1597051200000|2020-08-10 09:20:00|6112.8|6109.8|6114.3|6111.3|6115.3|6112.3|6112.8|6109.8|37
1597051500000|2020-08-10 09:25:00|6114.8|6111.8|6113.8|6110.8|6117.3|6114.3|6112.3|6109.3|24
1597051800000|2020-08-10 09:30:00|6114.3|6111.3|6109.3|6106.3|6114.3|6111.3|6109.3|6106.3|16
1597052100000|2020-08-10 09:35:00|6108.8|6105.8|6109.3|6106.3|6109.3|6106.3|6107.3|6104.3|21
1597052400000|2020-08-10 09:40:00|6109.8|6106.8|6110.3|6107.3|6112.8|6109.8|6108.8|6105.8|13
1597052700000|2020-08-10 09:45:00|6109.3|6106.3|6117.3|6114.3|6117.3|6114.3|6108.8|6105.8|67
1597053000000|2020-08-10 09:50:00|6118.3|6115.3|6116.3|6113.3|6118.3|6115.3|6114.8|6111.8|17
1597053300000|2020-08-10 09:55:00|6115.3|6112.3|6118.3|6115.3|6118.3|6115.3|6114.8|6111.8|12
1597053600000|2020-08-10 10:00:00|6119.3|6116.3|6113.3|6110.3|6119.8|6116.8|6112.8|6109.8|25
1597053900000|2020-08-10 10:05:00|6113.8|6110.8|6114.3|6111.3|6114.3|6111.3|6111.3|6108.3|20
1597054200000|2020-08-10 10:10:00|6113.3|6110.3|6112.3|6109.3|6116.3|6113.3|6112.3|6109.3|30
1597054500000|2020-08-10 10:15:00|6111.3|6108.3|6111.3|6108.3|6114.8|6111.8|6110.3|6107.3|23
1597054800000|2020-08-10 10:20:00|6111.8|6108.8|6112.8|6109.8|6114.3|6111.3|6111.8|6108.8|17
1597055100000|2020-08-10 10:25:00|6113.3|6110.3|6117.3|6114.3|6118.8|6115.8|6113.3|6110.3|16
1597055400000|2020-08-10 10:30:00|6116.3|6113.3|6121.8|6118.8|6123.3|6120.3|6115.8|6112.8|24
1597055700000|2020-08-10 10:35:00|6120.8|6117.8|6121.3|6118.3|6123.3|6120.3|6119.3|6116.3|23
1597056000000|2020-08-10 10:40:00|6121.8|6118.8|6121.3|6118.3|6122.3|6119.3|6119.8|6116.8|12
1597056300000|2020-08-10 10:45:00|6120.8|6117.8|6119.3|6116.3|6122.3|6119.3|6118.3|6115.3|17
1597056600000|2020-08-10 10:50:00|6118.8|6115.8|6121.3|6118.3|6122.8|6119.8|6118.8|6115.8|20
1597056900000|2020-08-10 10:55:00|6121.8|6118.8|6120.3|6117.3|6121.8|6118.8|6119.3|6116.3|59
1597057200000|2020-08-10 11:00:00|6119.3|6116.3|6116.3|6113.3|6119.8|6116.8|6116.3|6113.3|89
1597057500000|2020-08-10 11:05:00|6115.3|6112.3|6112.8|6109.8|6116.3|6113.3|6112.3|6109.3|35
1597057800000|2020-08-10 11:10:00|6112.3|6109.3|6113.3|6110.3|6113.3|6110.3|6110.8|6107.8|18
1597058100000|2020-08-10 11:15:00|6112.3|6109.3|6113.8|6110.8|6114.8|6111.8|6109.8|6106.8|26
1597058400000|2020-08-10 11:20:00|6113.3|6110.3|6113.3|6110.3|6114.3|6111.3|6111.8|6108.8|10
1597058700000|2020-08-10 11:25:00|6114.3|6111.3|6113.8|6110.8|6114.3|6111.3|6112.3|6109.3|22
1597059000000|2020-08-10 11:30:00|6113.3|6110.3|6110.3|6107.3|6113.3|6110.3|6110.3|6107.3|8
1597059300000|2020-08-10 11:35:00|6110.8|6107.8|6114.3|6111.3|6114.3|6111.3|6109.3|6106.3|22
1597059600000|2020-08-10 11:40:00|6114.8|6111.8|6115.3|6112.3|6115.8|6112.8|6114.8|6111.8|8
1597059900000|2020-08-10 11:45:00|6116.3|6113.3|6114.3|6111.3|6117.3|6114.3|6114.3|6111.3|40
1597060200000|2020-08-10 11:50:00|6114.8|6111.8|6115.3|6112.3|6117.3|6114.3|6114.3|6111.3|10
1597060500000|2020-08-10 11:55:00|6116.3|6113.3|6116.3|6113.3|6116.8|6113.8|6114.8|6111.8|13
1597060800000|2020-08-10 12:00:00|6115.8|6112.8|6116.3|6113.3|6117.8|6114.8|6115.8|6112.8|13
1597061100000|2020-08-10 12:05:00|6117.3|6114.3|6117.3|6114.3|6117.3|6114.3|6116.3|6113.3|6
1597061400000|2020-08-10 12:10:00|6116.8|6113.8|6114.3|6111.3|6117.3|6114.3|6113.8|6110.8|6
1597061700000|2020-08-10 12:15:00|6115.3|6112.3|6116.3|6113.3|6116.8|6113.8|6114.8|6111.8|14
1597062000000|2020-08-10 12:20:00|6117.3|6114.3|6116.3|6113.3|6117.3|6114.3|6116.3|6113.3|6
1597062300000|2020-08-10 12:25:00|6116.8|6113.8|6113.8|6110.8|6117.3|6114.3|6113.8|6110.8|14
1597062600000|2020-08-10 12:30:00|6113.3|6110.3|6111.3|6108.3|6113.3|6110.3|6111.3|6108.3|18
1597062900000|2020-08-10 12:35:00|6111.8|6108.8|6108.3|6105.3|6111.8|6108.8|6107.3|6104.3|80
1597063200000|2020-08-10 12:40:00|6108.8|6105.8|6107.3|6104.3|6109.3|6106.3|6106.3|6103.3|60
1597063500000|2020-08-10 12:45:00|6107.8|6104.8|6107.3|6104.3|6109.3|6106.3|6107.3|6104.3|25
1597063800000|2020-08-10 12:50:00|6108.3|6105.3|6110.3|6107.3|6111.3|6108.3|6107.8|6104.8|17
1597064100000|2020-08-10 12:55:00|6111.3|6108.3|6110.3|6107.3|6112.3|6109.3|6110.3|6107.3|17
1597064400000|2020-08-10 13:00:00|6111.3|6108.3|6106.3|6103.3|6111.3|6108.3|6106.3|6103.3|49
1597064700000|2020-08-10 13:05:00|6107.3|6104.3|6103.3|6100.3|6107.3|6104.3|6102.8|6099.8|117
1597065000000|2020-08-10 13:10:00|6102.8|6099.8|6101.3|6098.3|6103.3|6100.3|6101.3|6098.3|35
1597065300000|2020-08-10 13:15:00|6100.3|6097.3|6102.3|6099.3|6103.3|6100.3|6100.3|6097.3|43
1597065600000|2020-08-10 13:20:00|6102.8|6099.8|6105.3|6102.3|6105.3|6102.3|6102.3|6099.3|35
1597065900000|2020-08-10 13:25:00|6105.8|6102.8|6107.3|6104.3|6109.3|6106.3|6105.3|6102.3|56
1597066200000|2020-08-10 13:30:00|6107.8|6104.8|6112.8|6109.8|6112.8|6109.8|6107.3|6104.3|99
1597066500000|2020-08-10 13:35:00|6112.3|6109.3|6113.8|6110.8|6117.3|6114.3|6111.3|6108.3|46
1597066800000|2020-08-10 13:40:00|6113.3|6110.3|6119.3|6116.3|6120.3|6117.3|6113.3|6110.3|40
1597067100000|2020-08-10 13:45:00|6120.3|6117.3|6117.8|6114.8|6120.8|6117.8|6114.3|6111.3|24
1597067400000|2020-08-10 13:50:00|6118.3|6115.3|6106.8|6103.8|6119.3|6116.3|6106.3|6103.3|50
1597067700000|2020-08-10 13:55:00|6107.3|6104.3|6109.3|6106.3|6110.8|6107.8|6106.3|6103.3|47
1597068000000|2020-08-10 14:00:00|6108.3|6105.3|6106.3|6103.3|6110.8|6107.8|6102.8|6099.8|77
1597068300000|2020-08-10 14:05:00|6105.8|6102.8|6108.8|6105.8|6109.3|6106.3|6104.3|6101.3|48
1597068600000|2020-08-10 14:10:00|6108.3|6105.3|6113.3|6110.3|6113.8|6110.8|6107.3|6104.3|49
1597068900000|2020-08-10 14:15:00|6114.3|6111.3|6118.3|6115.3|6118.3|6115.3|6113.3|6110.3|100
1597069200000|2020-08-10 14:20:00|6118.8|6115.8|6117.3|6114.3|6119.3|6116.3|6115.3|6112.3|68
1597069500000|2020-08-10 14:25:00|6118.3|6115.3|6122.8|6119.8|6123.3|6120.3|6117.3|6114.3|99
1597069800000|2020-08-10 14:30:00|6122.3|6119.3|6123.3|6120.3|6123.3|6120.3|6120.3|6117.3|53
1597070100000|2020-08-10 14:35:00|6124.3|6121.3|6118.3|6115.3|6125.3|6122.3|6118.3|6115.3|84
1597070400000|2020-08-10 14:40:00|6118.8|6115.8|6116.8|6113.8|6119.3|6116.3|6115.3|6112.3|55
1597070700000|2020-08-10 14:45:00|6116.3|6113.3|6105.3|6102.3|6117.3|6114.3|6104.3|6101.3|84
1597071000000|2020-08-10 14:50:00|6104.8|6101.8|6104.3|6101.3|6105.3|6102.3|6099.3|6096.3|76
1597071300000|2020-08-10 14:55:00|6104.8|6101.8|6094.8|6091.8|6106.3|6103.3|6094.8|6091.8|114
1597071600000|2020-08-10 15:00:00|6095.3|6092.3|6099.3|6096.3|6099.3|6096.3|6092.8|6089.8|134
1597071900000|2020-08-10 15:05:00|6098.8|6095.8|6097.3|6094.3|6098.8|6095.8|6096.3|6093.3|96
1597072200000|2020-08-10 15:10:00|6096.8|6093.8|6105.3|6102.3|6105.3|6102.3|6096.8|6093.8|47
1597072500000|2020-08-10 15:15:00|6104.3|6101.3|6105.8|6102.8|6106.3|6103.3|6102.3|6099.3|42
1597072800000|2020-08-10 15:20:00|6106.3|6103.3|6108.3|6105.3|6108.3|6105.3|6104.3|6101.3|62
1597073100000|2020-08-10 15:25:00|6107.8|6104.8|6109.3|6106.3|6113.3|6110.3|6107.3|6104.3|62
1597073400000|2020-08-10 15:30:00|6109.8|6106.8|6106.3|6103.3|6112.3|6109.3|6106.3|6103.3|89
1597073700000|2020-08-10 15:35:00|6106.8|6103.8|6107.3|6104.3|6108.3|6105.3|6105.8|6102.8|72
1597074000000|2020-08-10 15:40:00|6106.8|6103.8|6107.3|6104.3|6110.3|6107.3|6106.3|6103.3|17
1597074300000|2020-08-10 15:45:00|6106.8|6103.8|6111.8|6108.8|6113.3|6110.3|6104.8|6101.8|39
1597074600000|2020-08-10 15:50:00|6112.3|6109.3|6118.3|6115.3|6118.3|6115.3|6112.3|6109.3|44
1597074900000|2020-08-10 15:55:00|6118.8|6115.8|6114.3|6111.3|6118.8|6115.8|6113.3|6110.3|102
1597075200000|2020-08-10 16:00:00|6115.3|6112.3|6116.3|6113.3|6117.3|6114.3|6114.3|6111.3|39
1597075500000|2020-08-10 16:05:00|6116.8|6113.8|6117.3|6114.3|6119.3|6116.3|6115.3|6112.3|44
1597075800000|2020-08-10 16:10:00|6116.3|6113.3|6114.3|6111.3|6117.8|6114.8|6113.8|6110.8|28
1597076100000|2020-08-10 16:15:00|6115.3|6112.3|6112.3|6109.3|6116.8|6113.8|6111.3|6108.3|26
1597076400000|2020-08-10 16:20:00|6111.8|6108.8|6113.8|6110.8|6115.8|6112.8|6111.8|6108.8|15
1597076700000|2020-08-10 16:25:00|6114.3|6111.3|6110.8|6107.8|6115.3|6112.3|6110.3|6107.3|12
1597077000000|2020-08-10 16:30:00|6110.3|6107.3|6112.3|6109.3|6112.8|6109.8|6108.3|6105.3|15
1597077300000|2020-08-10 16:35:00|6113.3|6110.3|6113.8|6110.8|6116.8|6113.8|6111.3|6108.3|10
1597077600000|2020-08-10 16:40:00|6113.3|6110.3|6120.3|6117.3|6120.3|6117.3|6113.3|6110.3|19
1597077900000|2020-08-10 16:45:00|6119.3|6116.3|6116.3|6113.3|6120.3|6117.3|6116.3|6113.3|20
1597078200000|2020-08-10 16:50:00|6117.3|6114.3|6115.8|6112.8|6117.3|6114.3|6114.3|6111.3|31
1597078500000|2020-08-10 16:55:00|6116.3|6113.3|6118.8|6115.8|6119.3|6116.3|6115.3|6112.3|74
1597078800000|2020-08-10 17:00:00|6118.3|6115.3|6119.3|6116.3|6119.8|6116.8|6117.3|6114.3|20
1597079100000|2020-08-10 17:05:00|6119.8|6116.8|6122.3|6119.3|6124.3|6121.3|6119.3|6116.3|34
1597079400000|2020-08-10 17:10:00|6121.8|6118.8|6116.3|6113.3|6122.3|6119.3|6116.3|6113.3|26
1597079700000|2020-08-10 17:15:00|6115.8|6112.8|6115.3|6112.3|6118.3|6115.3|6113.8|6110.8|37
1597080000000|2020-08-10 17:20:00|6114.8|6111.8|6117.3|6114.3|6117.3|6114.3|6113.3|6110.3|28
1597080300000|2020-08-10 17:25:00|6116.8|6113.8|6118.3|6115.3|6118.8|6115.8|6115.3|6112.3|25
1597080600000|2020-08-10 17:30:00|6118.8|6115.8|6116.3|6113.3|6118.8|6115.8|6115.3|6112.3|27
1597080900000|2020-08-10 17:35:00|6115.8|6112.8|6119.3|6116.3|6119.3|6116.3|6115.3|6112.3|56
1597081200000|2020-08-10 17:40:00|6120.3|6117.3|6119.8|6116.8|6122.3|6119.3|6119.3|6116.3|25
1597081500000|2020-08-10 17:45:00|6119.3|6116.3|6118.3|6115.3|6119.3|6116.3|6117.3|6114.3|5
1597081800000|2020-08-10 17:50:00|6118.8|6115.8|6121.3|6118.3|6121.3|6118.3|6118.8|6115.8|5
1597082100000|2020-08-10 17:55:00|6121.8|6118.8|6120.3|6117.3|6122.3|6119.3|6117.3|6114.3|34
1597082400000|2020-08-10 18:00:00|6120.8|6117.8|6122.3|6119.3|6125.3|6122.3|6119.3|6116.3|30
1597082700000|2020-08-10 18:05:00|6121.3|6118.3|6120.3|6117.3|6122.3|6119.3|6119.8|6116.8|12
1597083000000|2020-08-10 18:10:00|6120.8|6117.8|6118.3|6115.3|6120.8|6117.8|6115.8|6112.8|24
1597083300000|2020-08-10 18:15:00|6119.3|6116.3|6119.3|6116.3|6120.3|6117.3|6116.8|6113.8|13
1597083600000|2020-08-10 18:20:00|6118.3|6115.3|6119.8|6116.8|6120.3|6117.3|6117.3|6114.3|30
1597083900000|2020-08-10 18:25:00|6119.3|6116.3|6121.3|6118.3|6122.3|6119.3|6117.3|6114.3|40
1597084200000|2020-08-10 18:30:00|6120.3|6117.3|6122.3|6119.3|6122.8|6119.8|6120.3|6117.3|16
1597084500000|2020-08-10 18:35:00|6122.8|6119.8|6119.3|6116.3|6122.8|6119.8|6119.3|6116.3|12
1597084800000|2020-08-10 18:40:00|6118.8|6115.8|6116.3|6113.3|6120.3|6117.3|6116.3|6113.3|70
1597085100000|2020-08-10 18:45:00|6116.8|6113.8|6116.3|6113.3|6117.3|6114.3|6114.8|6111.8|95
1597085400000|2020-08-10 18:50:00|6117.3|6114.3|6119.3|6116.3|6119.3|6116.3|6116.3|6113.3|66
1597085700000|2020-08-10 18:55:00|6120.3|6117.3|6123.3|6120.3|6124.3|6121.3|6120.3|6117.3|12
1597086000000|2020-08-10 19:00:00|6122.3|6119.3|6126.3|6123.3|6126.8|6123.8|6120.3|6117.3|54
1597086300000|2020-08-10 19:05:00|6125.8|6122.8|6125.3|6122.3|6127.8|6124.8|6124.3|6121.3|59
1597086600000|2020-08-10 19:10:00|6126.3|6123.3|6122.3|6119.3|6126.3|6123.3|6121.8|6118.8|233
1597086900000|2020-08-10 19:15:00|6122.8|6119.8|6121.3|6118.3|6123.3|6120.3|6118.8|6115.8|78
1597087200000|2020-08-10 19:20:00|6122.3|6119.3|6121.3|6118.3|6123.3|6120.3|6119.3|6116.3|214
1597087500000|2020-08-10 19:25:00|6121.8|6118.8|6117.8|6114.8|6122.3|6119.3|6117.3|6114.3|134
1597087800000|2020-08-10 19:30:00|6117.3|6114.3|6119.3|6116.3|6121.3|6118.3|6116.8|6113.8|34
1597088100000|2020-08-10 19:35:00|6119.8|6116.8|6117.8|6114.8|6121.3|6118.3|6116.3|6113.3|25
1597088400000|2020-08-10 19:40:00|6118.3|6115.3|6118.3|6115.3|6120.3|6117.3|6117.3|6114.3|24
1597088700000|2020-08-10 19:45:00|6117.8|6114.8|6117.3|6114.3|6119.8|6116.8|6116.3|6113.3|42
1597089000000|2020-08-10 19:50:00|6116.3|6113.3|6121.3|6118.3|6121.3|6118.3|6116.3|6113.3|39
1597089300000|2020-08-10 19:55:00|6121.8|6118.8|6128.3|6125.3|6129.3|6126.3|6121.8|6118.8|188
1597089600000|2020-08-10 20:00:00|6128.8|6125.8|6125.8|6122.8|6129.8|6126.8|6125.8|6122.8|19
1597089900000|2020-08-10 20:05:00|6126.3|6123.3|6126.3|6123.3|6127.3|6124.3|6125.3|6122.3|86
1597090200000|2020-08-10 20:10:00|6125.8|6122.8|6126.3|6123.3|6126.3|6123.3|6123.8|6120.8|27
1597090500000|2020-08-10 20:15:00|6127.3|6124.3|6126.3|6123.3|6127.3|6124.3|6126.3|6123.3|19
1597090800000|2020-08-10 20:20:00|||||||||2
1597091100000|2020-08-10 20:25:00|||||||||3
1597091400000|2020-08-10 20:30:00|6127.3|6124.3|6126.3|6123.3|6127.3|6124.3|6126.3|6123.3|15
1597091700000|2020-08-10 20:35:00|6126.8|6123.8|6126.3|6123.3|6127.3|6124.3|6126.3|6123.3|6
1597092000000|2020-08-10 20:40:00|6125.3|6122.3|6125.3|6122.3|6126.3|6123.3|6125.3|6122.3|11
1597092300000|2020-08-10 20:45:00|6125.8|6122.8|6123.8|6120.8|6126.3|6123.3|6123.3|6120.3|38
1597092600000|2020-08-10 20:50:00|6123.3|6120.3|6124.3|6121.3|6124.3|6121.3|6123.3|6120.3|7
1597092900000|2020-08-10 20:55:00|6123.8|6120.8|6122.8|6119.8|6124.8|6121.8|6122.3|6119.3|13
1597093200000|2020-08-10 21:00:00|6124.5|6120.5|6124.2|6120.2|6124.5|6120.5|6124.1|6120.1|0
1597093500000|2020-08-10 21:05:00|6124|6120|6124.2|6120.2|6124.3|6120.3|6124|6120|0
1597093800000|2020-08-10 21:10:00|6124.1|6120.1|6123.6|6119.6|6124.3|6120.3|6123.6|6119.6|0
1597094100000|2020-08-10 21:15:00|6123.7|6119.7|6125|6121|6125.1|6121.1|6123.7|6119.7|0
1597094400000|2020-08-10 21:20:00|6125.1|6121.1|6126.6|6122.6|6126.6|6122.6|6125.1|6121.1|0
1597094700000|2020-08-10 21:25:00|6126.9|6122.9|6126.7|6122.7|6127.2|6123.2|6126.2|6122.2|0
1597095000000|2020-08-10 21:30:00|6126.5|6122.5|6126.9|6122.9|6127|6123|6126.4|6122.4|0
1597095300000|2020-08-10 21:35:00|6126.8|6122.8|6126.9|6122.9|6126.9|6122.9|6126.8|6122.8|0
1597095600000|2020-08-10 21:40:00|6126.7|6122.7|6126.4|6122.4|6126.8|6122.8|6126.4|6122.4|0
1597095900000|2020-08-10 21:45:00|6126.5|6122.5|6126.1|6122.1|6126.5|6122.5|6126|6122|0
1597096200000|2020-08-10 21:50:00|6126|6122|6124.5|6120.5|6126.1|6122.1|6124.3|6120.3|0
1597096500000|2020-08-10 21:55:00|6124.3|6120.3|6123|6119|6125.2|6121.2|6122.9|6118.9|0
1597096800000|2020-08-10 22:00:00|6121.5|6117.5|6121.8|6117.8|6123.7|6119.7|6120.3|6116.3|0
1597097100000|2020-08-10 22:05:00|6122|6118|6123.1|6119.1|6123.1|6119.1|6121.6|6117.6|0
1597097400000|2020-08-10 22:10:00|6123.2|6119.2|6121.6|6117.6|6123.2|6119.2|6121.2|6117.2|0
1597097700000|2020-08-10 22:15:00|6121.2|6117.2|6122.9|6118.9|6123.3|6119.3|6120.8|6116.8|0
1597098000000|2020-08-10 22:20:00|6123.3|6119.3|6123.1|6119.1|6124.2|6120.2|6122.6|6118.6|0
1597098300000|2020-08-10 22:25:00|6123.5|6119.5|6122.4|6118.4|6124.4|6120.4|6122.2|6118.2|0
1597098600000|2020-08-10 22:30:00|6122|6118|6121|6117|6122.4|6118.4|6120.6|6116.6|0
1597098900000|2020-08-10 22:35:00|6120.8|6116.8|6121.8|6117.8|6122.2|6118.2|6120.8|6116.8|0
1597099200000|2020-08-10 22:40:00|6121.3|6117.3|6119.9|6115.9|6121.4|6117.4|6119.8|6115.8|0
1597099500000|2020-08-10 22:45:00|6120.1|6116.1|6119|6115|6120.5|6116.5|6118.4|6114.4|0
1597099800000|2020-08-10 22:50:00|6119.4|6115.4|6117|6113|6119.4|6115.4|6115.8|6111.8|0
1597100100000|2020-08-10 22:55:00|6116.8|6112.8|6117.3|6113.3|6117.6|6113.6|6116.1|6112.1|0
1597100400000|2020-08-10 23:00:00|6116.9|6112.9|6119.1|6115.1|6119.1|6115.1|6115.9|6111.9|0
1597100700000|2020-08-10 23:05:00|6119.5|6115.5|6118.2|6114.2|6119.5|6115.5|6117.1|6113.1|0
1597101000000|2020-08-10 23:10:00|6118.4|6114.4|6119.5|6115.5|6119.9|6115.9|6118.2|6114.2|0
1597101300000|2020-08-10 23:15:00|6119.1|6115.1|6119.2|6115.2|6120.4|6116.4|6118.4|6114.4|0
1597101600000|2020-08-10 23:20:00|6120.4|6116.4|6121.7|6117.7|6122.5|6118.5|6120.4|6116.4|0
1597101900000|2020-08-10 23:25:00|6122.1|6118.1|6119.8|6115.8|6122.1|6118.1|6119.8|6115.8|0
1597102200000|2020-08-10 23:30:00|6120.2|6116.2|6123.6|6119.6|6124.3|6120.3|6120.1|6116.1|0
1597102500000|2020-08-10 23:35:00|6124|6120|6125.2|6121.2|6126.5|6122.5|6123.2|6119.2|0
1597102800000|2020-08-10 23:40:00|6125.6|6121.6|6124.5|6120.5|6126.5|6122.5|6123.2|6119.2|0
1597103100000|2020-08-10 23:45:00|6124|6120|6123.6|6119.6|6124.9|6120.9|6123.2|6119.2|0
1597103400000|2020-08-10 23:50:00|6120.3|6118.3|6125.3|6123.3|6126.3|6124.3|6111.3|6109.3|780
1597103700000|2020-08-10 23:55:00|6125.8|6123.8|6125.3|6123.3|6126.3|6124.3|6122.3|6120.3|343
1597104000000|2020-08-11 00:00:00|6124.3|6122.3|6126.3|6125.3|6127.8|6126.8|6119.8|6118.3|550
1597104300000|2020-08-11 00:05:00|6126.8|6125.8|6131.8|6130.8|6132.8|6131.8|6126.8|6125.8|498
1597104600000|2020-08-11 00:10:00|6130.8|6129.8|6129.3|6128.3|6132.8|6131.8|6125.8|6124.8|712
1597104900000|2020-08-11 00:15:00|6129.8|6128.8|6133.8|6132.8|6139.8|6138.8|6129.8|6128.8|458
1597105200000|2020-08-11 00:20:00|6133.3|6132.3|6143.3|6142.3|6143.3|6142.3|6132.8|6131.8|690
1597105500000|2020-08-11 00:25:00|6143.8|6142.8|6152.3|6151.3|6152.8|6151.8|6142.8|6141.8|434
1597105800000|2020-08-11 00:30:00|6152.8|6151.8|6157.8|6156.8|6160.8|6159.8|6152.3|6151.3|447
1597106100000|2020-08-11 00:35:00|6157.3|6156.3|6157.3|6156.3|6159.8|6158.8|6156.8|6155.8|344
1597106400000|2020-08-11 00:40:00|6157.8|6156.8|6164.8|6163.8|6166.8|6165.8|6156.3|6155.3|487
1597106700000|2020-08-11 00:45:00|6165.3|6164.3|6166.8|6165.8|6167.8|6166.8|6162.8|6161.8|460
1597107000000|2020-08-11 00:50:00|6167.8|6166.8|6173.8|6172.8|6173.8|6172.8|6167.8|6166.8|455
1597107300000|2020-08-11 00:55:00|6173.3|6172.3|6169.8|6168.8|6176.8|6175.8|6169.8|6168.8|596
1597107600000|2020-08-11 01:00:00|6169.3|6168.3|6160.8|6159.8|6171.3|6170.3|6159.8|6158.8|544
1597107900000|2020-08-11 01:05:00|6161.3|6160.3|6161.3|6160.3|6164.8|6163.8|6158.3|6157.3|394
1597108200000|2020-08-11 01:10:00|6161.8|6160.8|6168.8|6167.8|6171.8|6170.8|6161.8|6160.8|275
1597108500000|2020-08-11 01:15:00|6169.3|6168.3|6174.8|6173.8|6174.8|6173.8|6169.3|6168.3|293
1597108800000|2020-08-11 01:20:00|6175.3|6174.3|6182.8|6181.8|6184.8|6183.8|6173.8|6172.8|672
1597109100000|2020-08-11 01:25:00|6183.8|6182.8|6184.8|6183.8|6187.8|6186.8|6182.8|6181.8|555
1597109400000|2020-08-11 01:30:00|6185.3|6184.3|6185.3|6184.3|6187.3|6186.3|6180.8|6179.8|323
1597109700000|2020-08-11 01:35:00|6185.8|6184.8|6189.8|6188.8|6189.8|6188.8|6184.8|6183.8|456
1597110000000|2020-08-11 01:40:00|6190.3|6189.3|6190.8|6189.8|6192.8|6191.8|6189.8|6188.8|424
1597110300000|2020-08-11 01:45:00|6191.8|6190.8|6196.8|6195.8|6196.8|6195.8|6190.8|6189.8|344
1597110600000|2020-08-11 01:50:00|6197.3|6196.3|6185.8|6184.8|6198.3|6197.3|6185.8|6184.8|556
1597110900000|2020-08-11 01:55:00|6183.8|6182.8|6182.3|6181.3|6186.8|6185.8|6181.3|6180.3|309
1597111200000|2020-08-11 02:00:00|6182.8|6181.8|6190.8|6189.8|6190.8|6189.8|6181.8|6180.8|318
1597111500000|2020-08-11 02:05:00|6191.8|6190.8|6199.8|6198.8|6202.8|6201.8|6191.8|6190.8|582
1597111800000|2020-08-11 02:10:00|6199.3|6198.3|6204.8|6203.8|6204.8|6203.8|6199.3|6198.3|336
1597112100000|2020-08-11 02:15:00|6205.8|6204.8|6199.8|6198.8|6205.8|6204.8|6198.8|6197.8|354
1597112400000|2020-08-11 02:20:00|6200.8|6199.8|6201.8|6200.8|6204.8|6203.8|6199.8|6198.8|269
1597112700000|2020-08-11 02:25:00|6202.3|6201.3|6194.8|6193.8|6202.8|6201.8|6194.8|6193.8|264
1597113000000|2020-08-11 02:30:00|6195.8|6194.8|6197.3|6196.3|6198.8|6197.8|6193.8|6192.8|268
1597113300000|2020-08-11 02:35:00|6197.8|6196.8|6196.8|6195.8|6201.8|6200.8|6194.8|6193.8|282
1597113600000|2020-08-11 02:40:00|6195.8|6194.8|6200.8|6199.8|6200.8|6199.8|6193.8|6192.8|266
1597113900000|2020-08-11 02:45:00|6201.8|6200.8|6194.8|6193.8|6201.8|6200.8|6192.8|6191.8|365
1597114200000|2020-08-11 02:50:00|6193.8|6192.8|6190.8|6189.8|6195.8|6194.8|6185.8|6184.8|488
1597114500000|2020-08-11 02:55:00|6191.8|6190.8|6189.8|6188.8|6192.8|6191.8|6186.8|6185.8|125
1597114800000|2020-08-11 03:00:00|6190.8|6189.8|6194.3|6193.3|6194.8|6193.8|6190.3|6189.3|169
1597115100000|2020-08-11 03:05:00|6193.8|6192.8|6189.8|6188.8|6195.8|6194.8|6189.8|6188.8|192
1597115400000|2020-08-11 03:10:00|6190.8|6189.8|6191.8|6190.8|6193.8|6192.8|6190.8|6189.8|149
1597115700000|2020-08-11 03:15:00|6192.3|6191.3|6188.8|6187.8|6193.8|6192.8|6188.8|6187.8|128
1597116000000|2020-08-11 03:20:00|6187.8|6186.8|6188.8|6187.8|6189.8|6188.8|6186.8|6185.8|128
1597116300000|2020-08-11 03:25:00|6188.3|6187.3|6187.8|6186.8|6188.8|6187.8|6187.8|6186.8|118
1597116600000|2020-08-11 03:30:00|6186.8|6185.8|6188.8|6187.8|6189.8|6188.8|6186.8|6185.8|156
1597116900000|2020-08-11 03:35:00|6188.3|6187.3|6190.8|6189.8|6190.8|6189.8|6187.8|6186.8|169
1597117200000|2020-08-11 03:40:00|6191.8|6190.8|6190.3|6189.3|6192.8|6191.8|6188.8|6187.8|184
1597117500000|2020-08-11 03:45:00|6189.8|6188.8|6192.8|6191.8|6192.8|6191.8|6188.8|6187.8|160
1597117800000|2020-08-11 03:50:00|6193.3|6192.3|6186.8|6185.8|6193.3|6192.3|6186.8|6185.8|268
1597118100000|2020-08-11 03:55:00|6186.3|6185.3|6182.8|6181.8|6187.8|6186.8|6181.8|6180.8|300
1597118400000|2020-08-11 04:00:00|6182.3|6181.3|6178.8|6177.8|6183.8|6182.8|6178.8|6177.8|334
1597118700000|2020-08-11 04:05:00|6177.8|6176.8|6176.8|6175.8|6181.8|6180.8|6176.8|6175.8|318
1597119000000|2020-08-11 04:10:00|6175.8|6174.8|6170.8|6169.8|6176.8|6175.8|6169.8|6168.8|289
1597119300000|2020-08-11 04:15:00|6171.8|6170.8|6174.8|6173.8|6175.8|6174.8|6171.8|6170.8|383
1597119600000|2020-08-11 04:20:00|6175.8|6174.8|6174.8|6173.8|6175.8|6174.8|6172.8|6171.8|217
1597119900000|2020-08-11 04:25:00|6173.8|6172.8|6172.8|6171.8|6174.8|6173.8|6170.8|6169.8|272
1597120200000|2020-08-11 04:30:00|6172.3|6171.3|6163.3|6162.3|6173.8|6172.8|6162.8|6161.8|421
1597120500000|2020-08-11 04:35:00|6162.8|6161.8|6151.3|6150.3|6163.8|6162.8|6148.3|6147.3|627
1597120800000|2020-08-11 04:40:00|6151.8|6150.8|6157.8|6156.8|6157.8|6156.8|6151.8|6150.8|540
1597121100000|2020-08-11 04:45:00|6158.3|6157.3|6155.3|6154.3|6159.8|6158.8|6153.8|6152.8|297
1597121400000|2020-08-11 04:50:00|6154.8|6153.8|6160.8|6159.8|6160.8|6159.8|6153.8|6152.8|261
1597121700000|2020-08-11 04:55:00|6159.8|6158.8|6155.3|6154.3|6160.8|6159.8|6155.3|6154.3|274
1597122000000|2020-08-11 05:00:00|6154.8|6153.8|6155.8|6154.8|6156.8|6155.8|6153.8|6152.8|255
1597122300000|2020-08-11 05:05:00|6154.8|6153.8|6161.8|6160.8|6161.8|6160.8|6154.8|6153.8|261
1597122600000|2020-08-11 05:10:00|6162.3|6161.3|6161.8|6160.8|6163.8|6162.8|6161.8|6160.8|258
1597122900000|2020-08-11 05:15:00|6162.8|6161.8|6161.8|6160.8|6162.8|6161.8|6159.8|6158.8|266
1597123200000|2020-08-11 05:20:00|6160.8|6159.8|6159.8|6158.8|6161.8|6160.8|6158.8|6157.8|192
1597123500000|2020-08-11 05:25:00|6160.8|6159.8|6156.3|6155.3|6160.8|6159.8|6154.8|6153.8|402
1597123800000|2020-08-11 05:30:00|6155.8|6154.8|6152.8|6151.8|6156.8|6155.8|6150.8|6149.8|386
1597124100000|2020-08-11 05:35:00|6153.3|6152.3|6156.3|6155.3|6158.8|6157.8|6152.8|6151.8|436
1597124400000|2020-08-11 05:40:00|6156.8|6155.8|6153.3|6152.3|6157.8|6156.8|6152.8|6151.8|319
1597124700000|2020-08-11 05:45:00|6152.8|6151.8|6152.8|6151.8|6155.8|6154.8|6150.8|6149.8|516
1597125000000|2020-08-11 05:50:00|6153.8|6152.8|6154.8|6153.8|6156.8|6155.8|6150.8|6149.8|530
1597125300000|2020-08-11 05:55:00|6153.8|6152.8|6154.8|6153.8|6154.8|6153.8|6152.8|6151.8|432
1597125600000|2020-08-11 06:00:00|6155.3|6153.3|6158.3|6156.3|6160.3|6158.3|6151.3|6149.3|1135
1597125900000|2020-08-11 06:05:00|6158.8|6156.8|6154.3|6152.3|6160.3|6158.3|6153.3|6151.3|1186
1597126200000|2020-08-11 06:10:00|6155.8|6153.8|6151.3|6149.3|6157.3|6155.3|6151.3|6149.3|1441
1597126500000|2020-08-11 06:15:00|6152.3|6150.3|6153.3|6151.3|6153.3|6151.3|6150.3|6148.3|536
1597126800000|2020-08-11 06:20:00|6152.3|6150.3|6150.3|6148.3|6154.3|6152.3|6149.3|6147.3|445
1597127100000|2020-08-11 06:25:00|6150.8|6148.8|6148.3|6146.3|6152.3|6150.3|6145.3|6143.3|861
1597127400000|2020-08-11 06:30:00|6148.1|6144.3|6148.6|6144.6|6148.6|6144.6|6145.7|6141.7|0
1597127700000|2020-08-11 06:35:00|6148.2|6144.2|6152.7|6148.7|6153.8|6149.8|6147|6143|0
1597128000000|2020-08-11 06:40:00|6153.1|6149.1|6153.4|6149.4|6154.7|6150.7|6150.9|6146.9|0
1597128300000|2020-08-11 06:45:00|6153|6149|6151.4|6147.4|6153.8|6149.8|6150.8|6146.8|0
1597128600000|2020-08-11 06:50:00|6150.9|6146.9|6150.9|6146.9|6152.2|6148.2|6149.5|6145.5|0
1597128900000|2020-08-11 06:55:00|6150.4|6146.4|6151|6147|6153.2|6149.2|6150.2|6146.2|0
1597129200000|2020-08-11 07:00:00|6150.9|6146.9|6155.7|6151.7|6158.1|6154.1|6150.5|6146.5|0
1597129500000|2020-08-11 07:05:00|6155.4|6151.4|6150.9|6146.9|6156.6|6152.6|6150.9|6146.9|0
1597129800000|2020-08-11 07:10:00|6151|6147|6158.8|6155.8|6158.8|6155.8|6151|6147|210
1597130100000|2020-08-11 07:15:00|6159.3|6156.3|6162.8|6159.8|6169.3|6166.3|6158.8|6155.8|319
1597130400000|2020-08-11 07:20:00|6163.3|6160.3|6166.8|6163.8|6171.8|6168.8|6163.3|6160.3|187
1597130700000|2020-08-11 07:25:00|6167.8|6164.8|6167.8|6164.8|6171.8|6168.8|6165.8|6162.8|96
1597131000000|2020-08-11 07:30:00|6168.8|6165.8|6172.8|6169.8|6174.3|6171.3|6168.8|6165.8|105
1597131300000|2020-08-11 07:35:00|6173.3|6170.3|6169.8|6166.8|6173.8|6170.8|6169.8|6166.8|123
1597131600000|2020-08-11 07:40:00|6170.3|6167.3|6174.8|6171.8|6176.8|6173.8|6169.8|6166.8|122
1597131900000|2020-08-11 07:45:00|6175.3|6172.3|6172.8|6169.8|6175.3|6172.3|6170.8|6167.8|224
1597132200000|2020-08-11 07:50:00|6173.3|6170.3|6178.8|6175.8|6178.8|6175.8|6173.3|6170.3|180
1597132500000|2020-08-11 07:55:00|6179.8|6176.8|6179.8|6176.8|6180.8|6177.8|6176.8|6173.8|129
1597132800000|2020-08-11 08:00:00|6179.3|6176.3|6176.8|6173.8|6180.8|6177.8|6176.8|6173.8|69
1597133100000|2020-08-11 08:05:00|6177.3|6174.3|6180.8|6177.8|6181.8|6178.8|6176.8|6173.8|205
1597133400000|2020-08-11 08:10:00|6181.8|6178.8|6181.3|6178.3|6186.8|6183.8|6179.8|6176.8|81
1597133700000|2020-08-11 08:15:00|6180.8|6177.8|6179.8|6176.8|6183.8|6180.8|6179.8|6176.8|26
1597134000000|2020-08-11 08:20:00|6178.8|6175.8|6184.3|6181.3|6187.3|6184.3|6178.8|6175.8|36
1597134300000|2020-08-11 08:25:00|6184.8|6181.8|6186.3|6183.3|6186.3|6183.3|6181.8|6178.8|51
1597134600000|2020-08-11 08:30:00|6186.8|6183.8|6189.8|6186.8|6191.8|6188.8|6186.3|6183.3|58
1597134900000|2020-08-11 08:35:00|6188.8|6185.8|6191.8|6188.8|6193.8|6190.8|6188.3|6185.3|53
1597135200000|2020-08-11 08:40:00|6192.3|6189.3|6194.8|6191.8|6194.8|6191.8|6190.8|6187.8|53
1597135500000|2020-08-11 08:45:00|6195.8|6192.8|6197.8|6194.8|6198.8|6195.8|6192.8|6189.8|169
1597135800000|2020-08-11 08:50:00|6198.8|6195.8|6197.8|6194.8|6201.8|6198.8|6197.8|6194.8|94
1597136100000|2020-08-11 08:55:00|6198.3|6195.3|6199.8|6196.8|6203.3|6200.3|6197.8|6194.8|81
1597136400000|2020-08-11 09:00:00|6200.8|6197.8|6191.8|6188.8|6200.8|6197.8|6189.8|6186.8|132
1597136700000|2020-08-11 09:05:00|6191.3|6188.3|6197.8|6194.8|6197.8|6194.8|6190.8|6187.8|210
1597137000000|2020-08-11 09:10:00|6197.3|6194.3|6200.8|6197.8|6201.3|6198.3|6195.3|6192.3|296
1597137300000|2020-08-11 09:15:00|6201.3|6198.3|6197.8|6194.8|6202.8|6199.8|6196.8|6193.8|74
1597137600000|2020-08-11 09:20:00|6198.8|6195.8|6194.8|6191.8|6199.8|6196.8|6193.3|6190.3|105
1597137900000|2020-08-11 09:25:00|6193.8|6190.8|6196.8|6193.8|6199.8|6196.8|6193.8|6190.8|205
1597138200000|2020-08-11 09:30:00|6197.8|6194.8|6200.3|6197.3|6201.3|6198.3|6194.8|6191.8|116
1597138500000|2020-08-11 09:35:00|6199.8|6196.8|6196.8|6193.8|6201.8|6198.8|6196.8|6193.8|157
1597138800000|2020-08-11 09:40:00|6197.3|6194.3|6200.8|6197.8|6200.8|6197.8|6196.8|6193.8|151
1597139100000|2020-08-11 09:45:00|6201.3|6198.3|6207.8|6204.8|6207.8|6204.8|6200.8|6197.8|126
1597139400000|2020-08-11 09:50:00|6208.3|6205.3|6203.8|6200.8|6208.3|6205.3|6203.3|6200.3|196
1597139700000|2020-08-11 09:55:00|6204.3|6201.3|6203.3|6200.3|6207.3|6204.3|6203.3|6200.3|35
1597140000000|2020-08-11 10:00:00|6202.8|6199.8|6201.8|6198.8|6205.3|6202.3|6201.8|6198.8|38
1597140300000|2020-08-11 10:05:00|6202.8|6199.8|6203.3|6200.3|6205.8|6202.8|6202.8|6199.8|34
1597140600000|2020-08-11 10:10:00|6202.8|6199.8|6201.3|6198.3|6203.3|6200.3|6200.8|6197.8|14
1597140900000|2020-08-11 10:15:00|6201.8|6198.8|6203.8|6200.8|6205.8|6202.8|6200.8|6197.8|67
1597141200000|2020-08-11 10:20:00|6202.8|6199.8|6203.3|6200.3|6203.8|6200.8|6201.3|6198.3|51
1597141500000|2020-08-11 10:25:00|6203.8|6200.8|6204.8|6201.8|6204.8|6201.8|6202.8|6199.8|37
1597141800000|2020-08-11 10:30:00|6204.3|6201.3|6201.3|6198.3|6204.8|6201.8|6198.8|6195.8|49
1597142100000|2020-08-11 10:35:00|6200.8|6197.8|6202.8|6199.8|6203.8|6200.8|6200.8|6197.8|160
1597142400000|2020-08-11 10:40:00|6203.3|6200.3|6203.3|6200.3|6203.8|6200.8|6201.8|6198.8|57
1597142700000|2020-08-11 10:45:00|6202.3|6199.3|6201.8|6198.8|6202.8|6199.8|6200.3|6197.3|36
1597143000000|2020-08-11 10:50:00|6203.3|6200.3|6200.8|6197.8|6204.8|6201.8|6200.8|6197.8|86
1597143300000|2020-08-11 10:55:00|6201.8|6198.8|6200.8|6197.8|6201.8|6198.8|6198.8|6195.8|59
1597143600000|2020-08-11 11:00:00|6200.3|6197.3|6202.8|6199.8|6203.8|6200.8|6199.8|6196.8|31
1597143900000|2020-08-11 11:05:00|6203.3|6200.3|6205.3|6202.3|6205.8|6202.8|6203.3|6200.3|16
1597144200000|2020-08-11 11:10:00|6205.8|6202.8|6202.3|6199.3|6205.8|6202.8|6201.8|6198.8|17
1597144500000|2020-08-11 11:15:00|6202.8|6199.8|6203.8|6200.8|6203.8|6200.8|6202.3|6199.3|6
1597144800000|2020-08-11 11:20:00|6203.3|6200.3|6200.3|6197.3|6203.3|6200.3|6199.8|6196.8|50
1597145100000|2020-08-11 11:25:00|6200.8|6197.8|6200.8|6197.8|6201.8|6198.8|6199.8|6196.8|76
1597145400000|2020-08-11 11:30:00|6201.3|6198.3|6202.8|6199.8|6202.8|6199.8|6200.8|6197.8|38
1597145700000|2020-08-11 11:35:00|6201.8|6198.8|6199.8|6196.8|6202.8|6199.8|6199.8|6196.8|29
1597146000000|2020-08-11 11:40:00|6199.3|6196.3|6198.3|6195.3|6201.3|6198.3|6197.8|6194.8|9
1597146300000|2020-08-11 11:45:00|6198.8|6195.8|6198.8|6195.8|6199.8|6196.8|6197.8|6194.8|16
1597146600000|2020-08-11 11:50:00|6199.3|6196.3|6199.8|6196.8|6199.8|6196.8|6197.8|6194.8|52
1597146900000|2020-08-11 11:55:00|6198.8|6195.8|6197.8|6194.8|6199.8|6196.8|6194.8|6191.8|78
1597147200000|2020-08-11 12:00:00|6198.8|6195.8|6196.8|6193.8|6199.8|6196.8|6196.8|6193.8|115
1597147500000|2020-08-11 12:05:00|6197.3|6194.3|6195.8|6192.8|6197.8|6194.8|6195.3|6192.3|14
1597147800000|2020-08-11 12:10:00|6196.3|6193.3|6196.8|6193.8|6197.8|6194.8|6194.8|6191.8|18
1597148100000|2020-08-11 12:15:00|6195.8|6192.8|6198.8|6195.8|6200.3|6197.3|6195.8|6192.8|28
1597148400000|2020-08-11 12:20:00|6198.3|6195.3|6200.3|6197.3|6200.3|6197.3|6195.8|6192.8|55
1597148700000|2020-08-11 12:25:00|6199.8|6196.8|6199.8|6196.8|6200.8|6197.8|6199.3|6196.3|13
1597149000000|2020-08-11 12:30:00|6199.3|6196.3|6200.3|6197.3|6201.3|6198.3|6198.3|6195.3|140
1597149300000|2020-08-11 12:35:00|6200.8|6197.8|6203.8|6200.8|6204.8|6201.8|6199.8|6196.8|20
1597149600000|2020-08-11 12:40:00|6203.3|6200.3|6202.3|6199.3|6203.8|6200.8|6201.8|6198.8|16
1597149900000|2020-08-11 12:45:00|6201.8|6198.8|6199.3|6196.3|6202.8|6199.8|6197.3|6194.3|58
1597150200000|2020-08-11 12:50:00|6199.8|6196.8|6199.8|6196.8|6200.8|6197.8|6198.8|6195.8|74
1597150500000|2020-08-11 12:55:00|6200.3|6197.3|6203.3|6200.3|6203.8|6200.8|6200.3|6197.3|39
1597150800000|2020-08-11 13:00:00|6202.8|6199.8|6204.8|6201.8|6206.3|6203.3|6202.8|6199.8|79
1597151100000|2020-08-11 13:05:00|6204.3|6201.3|6202.8|6199.8|6207.8|6204.8|6202.8|6199.8|73
1597151400000|2020-08-11 13:10:00|6203.3|6200.3|6202.8|6199.8|6205.8|6202.8|6202.3|6199.3|38
1597151700000|2020-08-11 13:15:00|6201.8|6198.8|6203.8|6200.8|6203.8|6200.8|6201.8|6198.8|32
1597152000000|2020-08-11 13:20:00|6202.8|6199.8|6202.8|6199.8|6203.8|6200.8|6202.3|6199.3|32
1597152300000|2020-08-11 13:25:00|6201.8|6198.8|6202.8|6199.8|6203.8|6200.8|6201.8|6198.8|42
1597152600000|2020-08-11 13:30:00|6203.8|6200.8|6192.3|6189.3|6203.8|6200.8|6191.8|6188.8|145
1597152900000|2020-08-11 13:35:00|6192.8|6189.8|6200.3|6197.3|6200.8|6197.8|6191.3|6188.3|95
1597153200000|2020-08-11 13:40:00|6200.8|6197.8|6201.8|6198.8|6201.8|6198.8|6197.3|6194.3|48
1597153500000|2020-08-11 13:45:00|6202.3|6199.3|6203.3|6200.3|6205.8|6202.8|6200.8|6197.8|130
1597153800000|2020-08-11 13:50:00|6203.8|6200.8|6194.8|6191.8|6203.8|6200.8|6193.8|6190.8|46
1597154100000|2020-08-11 13:55:00|6195.3|6192.3|6189.3|6186.3|6197.3|6194.3|6188.8|6185.8|87
1597154400000|2020-08-11 14:00:00|6188.8|6185.8|6187.8|6184.8|6190.8|6187.8|6185.8|6182.8|61
1597154700000|2020-08-11 14:05:00|6188.8|6185.8|6179.3|6176.3|6188.8|6185.8|6177.8|6174.8|80
1597155000000|2020-08-11 14:10:00|6179.8|6176.8|6181.8|6178.8|6185.8|6182.8|6179.3|6176.3|100
1597155300000|2020-08-11 14:15:00|6181.3|6178.3|6188.8|6185.8|6190.3|6187.3|6179.8|6176.8|126
1597155600000|2020-08-11 14:20:00|6188.3|6185.3|6185.8|6182.8|6188.3|6185.3|6181.8|6178.8|142
1597155900000|2020-08-11 14:25:00|6186.3|6183.3|6187.8|6184.8|6188.8|6185.8|6184.8|6181.8|171
1597156200000|2020-08-11 14:30:00|6188.8|6185.8|6184.8|6181.8|6188.8|6185.8|6184.3|6181.3|100
1597156500000|2020-08-11 14:35:00|6184.3|6181.3|6189.8|6186.8|6189.8|6186.8|6184.3|6181.3|89
1597156800000|2020-08-11 14:40:00|6189.3|6186.3|6190.3|6187.3|6190.8|6187.8|6188.8|6185.8|60
1597157100000|2020-08-11 14:45:00|6190.8|6187.8|6193.8|6190.8|6196.8|6193.8|6189.8|6186.8|124
1597157400000|2020-08-11 14:50:00|6193.3|6190.3|6191.8|6188.8|6195.8|6192.8|6190.8|6187.8|71
1597157700000|2020-08-11 14:55:00|6192.8|6189.8|6190.8|6187.8|6193.8|6190.8|6189.8|6186.8|48
1597158000000|2020-08-11 15:00:00|6191.3|6188.3|6199.8|6196.8|6199.8|6196.8|6191.3|6188.3|90
1597158300000|2020-08-11 15:05:00|6200.3|6197.3|6201.8|6198.8|6201.8|6198.8|6199.8|6196.8|96
1597158600000|2020-08-11 15:10:00|6201.3|6198.3|6201.8|6198.8|6201.8|6198.8|6199.3|6196.3|65
1597158900000|2020-08-11 15:15:00|6201.3|6198.3|6200.8|6197.8|6202.3|6199.3|6199.3|6196.3|41
1597159200000|2020-08-11 15:20:00|6199.8|6196.8|6200.8|6197.8|6201.8|6198.8|6199.8|6196.8|56
1597159500000|2020-08-11 15:25:00|6201.8|6198.8|6199.8|6196.8|6201.8|6198.8|6197.8|6194.8|117
1597159800000|2020-08-11 15:30:00|6199.3|6196.3|6200.8|6197.8|6200.8|6197.8|6197.8|6194.8|36
1597160100000|2020-08-11 15:35:00|6199.8|6196.8|6201.8|6198.8|6203.3|6200.3|6199.8|6196.8|76
1597160400000|2020-08-11 15:40:00|6201.3|6198.3|6199.8|6196.8|6202.8|6199.8|6199.8|6196.8|34
1597160700000|2020-08-11 15:45:00|6199.3|6196.3|6200.8|6197.8|6201.3|6198.3|6196.8|6193.8|31
1597161000000|2020-08-11 15:50:00|6201.3|6198.3|6196.8|6193.8|6201.3|6198.3|6196.8|6193.8|53
1597161300000|2020-08-11 15:55:00|6197.3|6194.3|6200.3|6197.3|6200.8|6197.8|6194.8|6191.8|40
1597161600000|2020-08-11 16:00:00|6200.8|6197.8|6195.8|6192.8|6203.3|6200.3|6195.8|6192.8|44
1597161900000|2020-08-11 16:05:00|6195.3|6192.3|6202.3|6199.3|6202.3|6199.3|6194.3|6191.3|37
1597162200000|2020-08-11 16:10:00|6201.8|6198.8|6204.3|6201.3|6204.8|6201.8|6201.3|6198.3|39
1597162500000|2020-08-11 16:15:00|6204.8|6201.8|6206.8|6203.8|6207.3|6204.3|6204.3|6201.3|20
1597162800000|2020-08-11 16:20:00|6205.8|6202.8|6205.3|6202.3|6206.8|6203.8|6204.8|6201.8|34
1597163100000|2020-08-11 16:25:00|6205.8|6202.8|6202.3|6199.3|6206.8|6203.8|6202.3|6199.3|14
1597163400000|2020-08-11 16:30:00|6201.8|6198.8|6201.8|6198.8|6203.8|6200.8|6201.8|6198.8|24
1597163700000|2020-08-11 16:35:00|6202.3|6199.3|6199.8|6196.8|6202.3|6199.3|6198.8|6195.8|17
1597164000000|2020-08-11 16:40:00|6200.3|6197.3|6200.8|6197.8|6200.8|6197.8|6198.8|6195.8|20
1597164300000|2020-08-11 16:45:00|6201.3|6198.3|6198.8|6195.8|6201.8|6198.8|6198.8|6195.8|18
1597164600000|2020-08-11 16:50:00|6199.3|6196.3|6197.8|6194.8|6200.8|6197.8|6197.8|6194.8|26
1597164900000|2020-08-11 16:55:00|6197.3|6194.3|6199.8|6196.8|6199.8|6196.8|6195.8|6192.8|13
1597165200000|2020-08-11 17:00:00|6198.8|6195.8|6197.8|6194.8|6201.8|6198.8|6197.8|6194.8|29
1597165500000|2020-08-11 17:05:00|6198.3|6195.3|6201.3|6198.3|6201.3|6198.3|6197.8|6194.8|18
1597165800000|2020-08-11 17:10:00|6200.8|6197.8|6198.8|6195.8|6201.8|6198.8|6198.8|6195.8|21
1597166100000|2020-08-11 17:15:00|6199.3|6196.3|6202.3|6199.3|6202.8|6199.8|6197.3|6194.3|43
1597166400000|2020-08-11 17:20:00|6201.8|6198.8|6205.8|6202.8|6206.3|6203.3|6201.3|6198.3|50
1597166700000|2020-08-11 17:25:00|6205.3|6202.3|6204.8|6201.8|6205.8|6202.8|6204.8|6201.8|16
1597167000000|2020-08-11 17:30:00|6205.3|6202.3|6205.8|6202.8|6206.8|6203.8|6204.8|6201.8|46
1597167300000|2020-08-11 17:35:00|6204.8|6201.8|6201.8|6198.8|6205.3|6202.3|6201.8|6198.8|54
1597167600000|2020-08-11 17:40:00|6200.8|6197.8|6200.3|6197.3|6200.8|6197.8|6199.8|6196.8|49
1597167900000|2020-08-11 17:45:00|6200.8|6197.8|6197.8|6194.8|6200.8|6197.8|6197.8|6194.8|59
1597168200000|2020-08-11 17:50:00|6197.3|6194.3|6198.8|6195.8|6199.3|6196.3|6196.8|6193.8|23
1597168500000|2020-08-11 17:55:00|6199.8|6196.8|6202.8|6199.8|6202.8|6199.8|6199.8|6196.8|36
1597168800000|2020-08-11 18:00:00|6203.3|6200.3|6201.3|6198.3|6203.8|6200.8|6200.8|6197.8|45
1597169100000|2020-08-11 18:05:00|6200.8|6197.8|6200.8|6197.8|6201.8|6198.8|6199.8|6196.8|36
1597169400000|2020-08-11 18:10:00|6200.3|6197.3|6196.3|6193.3|6200.8|6197.8|6196.3|6193.3|46
1597169700000|2020-08-11 18:15:00|6196.8|6193.8|6194.8|6191.8|6197.8|6194.8|6192.8|6189.8|63
1597170000000|2020-08-11 18:20:00|6194.3|6191.3|6189.8|6186.8|6195.8|6192.8|6189.8|6186.8|67
1597170300000|2020-08-11 18:25:00|6189.3|6186.3|6185.8|6182.8|6190.3|6187.3|6184.8|6181.8|92
1597170600000|2020-08-11 18:30:00|6185.3|6182.3|6186.8|6183.8|6187.3|6184.3|6183.8|6180.8|60
1597170900000|2020-08-11 18:35:00|6185.8|6182.8|6183.8|6180.8|6187.3|6184.3|6181.3|6178.3|96
1597171200000|2020-08-11 18:40:00|6184.3|6181.3|6186.8|6183.8|6188.8|6185.8|6183.8|6180.8|75
1597171500000|2020-08-11 18:45:00|6185.8|6182.8|6182.8|6179.8|6188.3|6185.3|6182.8|6179.8|60
1597171800000|2020-08-11 18:50:00|6182.3|6179.3|6184.8|6181.8|6185.8|6182.8|6180.8|6177.8|64
1597172100000|2020-08-11 18:55:00|6185.3|6182.3|6185.3|6182.3|6186.8|6183.8|6183.8|6180.8|42
1597172400000|2020-08-11 19:00:00|6185.8|6182.8|6179.8|6176.8|6185.8|6182.8|6178.8|6175.8|80
1597172700000|2020-08-11 19:05:00|6179.3|6176.3|6175.3|6172.3|6180.8|6177.8|6174.8|6171.8|161
1597173000000|2020-08-11 19:10:00|6174.8|6171.8|6174.8|6171.8|6180.8|6177.8|6173.8|6170.8|71
1597173300000|2020-08-11 19:15:00|6174.3|6171.3|6148.8|6145.8|6175.8|6172.8|6144.8|6141.8|348
1597173600000|2020-08-11 19:20:00|6148.3|6145.3|6150.8|6147.8|6157.8|6154.8|6147.3|6144.3|172
1597173900000|2020-08-11 19:25:00|6150.3|6147.3|6162.8|6159.8|6163.8|6160.8|6150.3|6147.3|96
1597174200000|2020-08-11 19:30:00|6162.3|6159.3|6151.3|6148.3|6164.8|6161.8|6151.3|6148.3|105
1597174500000|2020-08-11 19:35:00|6151.8|6148.8|6154.8|6151.8|6162.8|6159.8|6150.8|6147.8|136
1597174800000|2020-08-11 19:40:00|6155.8|6152.8|6144.8|6141.8|6158.8|6155.8|6144.8|6141.8|244
1597175100000|2020-08-11 19:45:00|6144.3|6141.3|6142.3|6139.3|6144.8|6141.8|6139.3|6136.3|213
1597175400000|2020-08-11 19:50:00|6141.3|6138.3|6135.3|6132.3|6142.8|6139.8|6132.3|6129.3|223
1597175700000|2020-08-11 19:55:00|6135.8|6132.8|6142.3|6139.3|6142.8|6139.8|6134.8|6131.8|218
1597176000000|2020-08-11 20:00:00|6142.8|6139.8|6142.3|6139.3|6143.8|6140.8|6136.3|6133.3|228
1597176300000|2020-08-11 20:05:00|6142.8|6139.8|6147.8|6144.8|6148.8|6145.8|6142.3|6139.3|105
1597176600000|2020-08-11 20:10:00|6147.3|6144.3|6148.8|6145.8|6150.8|6147.8|6146.3|6143.3|134
1597176900000|2020-08-11 20:15:00|6149.3|6146.3|6150.8|6147.8|6150.8|6147.8|6148.8|6145.8|168
1597177200000|2020-08-11 20:20:00|6150.3|6147.3|6150.8|6147.8|6151.8|6148.8|6149.8|6146.8|61
1597177500000|2020-08-11 20:25:00|6151.3|6148.3|6153.8|6150.8|6153.8|6150.8|6151.3|6148.3|80
1597177800000|2020-08-11 20:30:00|6153.3|6150.3|6156.3|6153.3|6158.8|6155.8|6152.8|6149.8|155
1597178100000|2020-08-11 20:35:00|6156.8|6153.8|6154.8|6151.8|6157.3|6154.3|6153.8|6150.8|22
1597178400000|2020-08-11 20:40:00|6155.8|6152.8|6153.3|6150.3|6155.8|6152.8|6152.8|6149.8|14
1597178700000|2020-08-11 20:45:00|6152.8|6149.8|6155.3|6152.3|6155.8|6152.8|6152.8|6149.8|11
1597179000000|2020-08-11 20:50:00|6154.8|6151.8|6154.3|6151.3|6155.3|6152.3|6153.8|6150.8|0
1597179300000|2020-08-11 20:55:00|6154.8|6151.8|6155.8|6152.8|6156.3|6153.3|6153.8|6150.8|11
1597179600000|2020-08-11 21:00:00|6155.7|6151.7|6156.4|6152.4|6156.4|6152.4|6155.1|6151.1|0
1597179900000|2020-08-11 21:05:00|6155.9|6151.9|6156.1|6152.1|6156.7|6152.7|6155.4|6151.4|0
1597180200000|2020-08-11 21:10:00|6156|6152|6155.1|6151.1|6156.3|6152.3|6154.3|6150.3|0
1597180500000|2020-08-11 21:15:00|6155.4|6151.4|6156.5|6152.5|6157.8|6153.8|6155.4|6151.4|0
1597180800000|2020-08-11 21:20:00|6156.7|6152.7|6155.6|6151.6|6157.3|6153.3|6155.1|6151.1|0
1597181100000|2020-08-11 21:25:00|6155.7|6151.7|6155.9|6151.9|6156.5|6152.5|6155.6|6151.6|0
1597181400000|2020-08-11 21:30:00|6156|6152|6152.1|6148.1|6156|6152|6152|6148|0
1597181700000|2020-08-11 21:35:00|6152|6148|6150.4|6146.4|6152.7|6148.7|6150.4|6146.4|0
1597182000000|2020-08-11 21:40:00|6150.3|6146.3|6145.1|6141.1|6150.6|6146.6|6144.9|6140.9|0
1597182300000|2020-08-11 21:45:00|6144.8|6140.8|6144.3|6140.3|6145.7|6141.7|6144.1|6140.1|0
1597182600000|2020-08-11 21:50:00|6144.5|6140.5|6146|6142|6146.1|6142.1|6144.4|6140.4|0
1597182900000|2020-08-11 21:55:00|6145.9|6141.9|6157.2|6153.2|6158.1|6154.1|6145.9|6141.9|0
1597183200000|2020-08-11 22:00:00|6157.3|6153.3|6161.9|6157.9|6163.9|6159.9|6154.3|6150.3|0
1597183500000|2020-08-11 22:05:00|6162.1|6158.1|6172|6168|6172|6168|6161.1|6157.1|0
1597183800000|2020-08-11 22:10:00|6172.2|6168.2|6168.1|6164.1|6172.3|6168.3|6167.2|6163.2|0
1597184100000|2020-08-11 22:15:00|6167.9|6163.9|6169.2|6165.2|6170|6166|6166.9|6162.9|0
1597184400000|2020-08-11 22:20:00|6169.6|6165.6|6165.2|6161.2|6169.8|6165.8|6165.2|6161.2|0
1597184700000|2020-08-11 22:25:00|6165.4|6161.4|6162.1|6158.1|6165.6|6161.6|6159.7|6155.7|0
1597185000000|2020-08-11 22:30:00|6162.5|6158.5|6166.8|6162.8|6166.9|6162.9|6162.5|6158.5|0
1597185300000|2020-08-11 22:35:00|6166.4|6162.4|6165.7|6161.7|6166.6|6162.6|6163.6|6159.6|0
1597185600000|2020-08-11 22:40:00|6164.2|6160.2|6162.4|6158.4|6164.9|6160.9|6161.9|6157.9|0
1597185900000|2020-08-11 22:45:00|6162.2|6158.2|6162.4|6158.4|6162.4|6158.4|6160.1|6156.1|0
1597186200000|2020-08-11 22:50:00|6162.8|6158.8|6163.8|6159.8|6164.1|6160.1|6162.8|6158.8|0
1597186500000|2020-08-11 22:55:00|6164.2|6160.2|6163.4|6159.4|6164.6|6160.6|6163.2|6159.2|0
1597186800000|2020-08-11 23:00:00|6163.8|6159.8|6161.4|6157.4|6164|6160|6161.4|6157.4|0
1597187100000|2020-08-11 23:05:00|6161.8|6157.8|6160|6156|6162.2|6158.2|6158.6|6154.6|0
1597187400000|2020-08-11 23:10:00|6160.4|6156.4|6160.4|6156.4|6161.6|6157.6|6159.9|6155.9|0
1597187700000|2020-08-11 23:15:00|6160.1|6156.1|6158.8|6154.8|6161.2|6157.2|6156.8|6152.8|0
1597188000000|2020-08-11 23:20:00|6158.4|6154.4|6159.1|6155.1|6160|6156|6158.4|6154.4|0
1597188300000|2020-08-11 23:25:00|6158.3|6154.3|6157.2|6153.2|6159.4|6155.4|6156.8|6152.8|0
1597188600000|2020-08-11 23:30:00|6157.7|6153.7|6162.3|6158.3|6162.3|6158.3|6157.4|6153.4|0
1597188900000|2020-08-11 23:35:00|6162|6158|6163.5|6159.5|6163.5|6159.5|6160.6|6156.6|0
1597189200000|2020-08-11 23:40:00|6163.1|6159.1|6160.5|6156.5|6163.1|6159.1|6155.1|6151.1|0
1597189500000|2020-08-11 23:45:00|6160.3|6156.3|6160.1|6156.1|6160.5|6156.5|6158.1|6154.1|0
1597189800000|2020-08-11 23:50:00|6157.3|6155.3|6160.3|6158.3|6162.8|6160.8|6154.8|6152.8|1021
1597190100000|2020-08-11 23:55:00|6160.8|6158.8|6153.8|6151.8|6161.3|6159.3|6153.3|6151.3|452
1597190400000|2020-08-12 00:00:00|6154.3|6152.3|6161.8|6160.8|6163.8|6162.8|6149.3|6148.3|474
1597190700000|2020-08-12 00:05:00|6163.3|6162.3|6164.8|6163.8|6169.8|6168.8|6155.8|6154.8|652
1597191000000|2020-08-12 00:10:00|6165.8|6164.8|6160.3|6159.3|6167.3|6166.3|6158.8|6157.8|692
1597191300000|2020-08-12 00:15:00|6159.8|6158.8|6165.8|6164.8|6172.8|6171.8|6159.8|6158.8|730
1597191600000|2020-08-12 00:20:00|6166.3|6165.3|6162.8|6161.8|6166.8|6165.8|6159.8|6158.8|727
1597191900000|2020-08-12 00:25:00|6163.3|6162.3|6147.8|6146.8|6163.8|6162.8|6146.8|6145.8|737
1597192200000|2020-08-12 00:30:00|6147.3|6146.3|6139.8|6138.8|6149.8|6148.8|6137.8|6136.8|511
1597192500000|2020-08-12 00:35:00|6138.8|6137.8|6131.8|6130.8|6144.3|6143.3|6131.8|6130.8|484
1597192800000|2020-08-12 00:40:00|6132.3|6131.3|6135.8|6134.8|6136.8|6135.8|6130.8|6129.8|550
1597193100000|2020-08-12 00:45:00|6135.3|6134.3|6140.3|6139.3|6142.3|6141.3|6133.8|6132.8|518
1597193400000|2020-08-12 00:50:00|6139.8|6138.8|6127.3|6126.3|6142.8|6141.8|6125.8|6124.8|316
1597193700000|2020-08-12 00:55:00|6126.8|6125.8|6119.3|6118.3|6127.8|6126.8|6115.3|6114.3|508
1597194000000|2020-08-12 01:00:00|6118.8|6117.8|6118.3|6117.3|6121.8|6120.8|6115.8|6114.8|439
1597194300000|2020-08-12 01:05:00|6119.3|6118.3|6125.8|6124.8|6127.8|6126.8|6116.8|6115.8|291
1597194600000|2020-08-12 01:10:00|6126.3|6125.3|6131.8|6130.8|6137.3|6136.3|6125.8|6124.8|467
1597194900000|2020-08-12 01:15:00|6130.8|6129.8|6138.8|6137.8|6138.8|6137.8|6123.8|6122.8|291
1597195200000|2020-08-12 01:20:00|6138.3|6137.3|6131.8|6130.8|6140.8|6139.8|6131.8|6130.8|694
1597195500000|2020-08-12 01:25:00|6131.3|6130.3|6135.3|6134.3|6138.8|6137.8|6129.8|6128.8|97
1597195800000|2020-08-12 01:30:00|6135.8|6134.8|6132.8|6131.8|6140.3|6139.3|6131.8|6130.8|193
1597196100000|2020-08-12 01:35:00|6133.3|6132.3|6139.8|6138.8|6139.8|6138.8|6131.3|6130.3|121
1597196400000|2020-08-12 01:40:00|6139.3|6138.3|6137.3|6136.3|6143.8|6142.8|6135.8|6134.8|261
1597196700000|2020-08-12 01:45:00|6136.8|6135.8|6132.8|6131.8|6139.8|6138.8|6132.8|6131.8|215
1597197000000|2020-08-12 01:50:00|6132.3|6131.3|6137.3|6136.3|6137.8|6136.8|6131.3|6130.3|122
1597197300000|2020-08-12 01:55:00|6136.8|6135.8|6137.3|6136.3|6139.8|6138.8|6134.8|6133.8|108
1597197600000|2020-08-12 02:00:00|6136.8|6135.8|6134.8|6133.8|6137.8|6136.8|6132.8|6131.8|171
1597197900000|2020-08-12 02:05:00|6135.3|6134.3|6134.8|6133.8|6141.3|6140.3|6129.8|6128.8|265
1597198200000|2020-08-12 02:10:00|6135.3|6134.3|6127.8|6126.8|6135.8|6134.8|6127.8|6126.8|210
1597198500000|2020-08-12 02:15:00|6128.3|6127.3|6126.3|6125.3|6130.3|6129.3|6122.8|6121.8|319
1597198800000|2020-08-12 02:20:00|6125.8|6124.8|6126.8|6125.8|6131.8|6130.8|6124.3|6123.3|292
1597199100000|2020-08-12 02:25:00|6127.3|6126.3|6125.8|6124.8|6132.8|6131.8|6125.8|6124.8|132
1597199400000|2020-08-12 02:30:00|6124.8|6123.8|6124.8|6123.8|6127.8|6126.8|6120.3|6119.3|198
1597199700000|2020-08-12 02:35:00|6125.8|6124.8|6127.3|6126.3|6129.8|6128.8|6123.8|6122.8|185
1597200000000|2020-08-12 02:40:00|6127.8|6126.8|6125.8|6124.8|6131.3|6130.3|6124.8|6123.8|187
1597200300000|2020-08-12 02:45:00|6124.8|6123.8|6123.8|6122.8|6125.8|6124.8|6122.8|6121.8|107
1597200600000|2020-08-12 02:50:00|6123.3|6122.3|6123.8|6122.8|6124.8|6123.8|6121.8|6120.8|101
1597200900000|2020-08-12 02:55:00|6123.3|6122.3|6122.3|6121.3|6126.8|6125.8|6120.8|6119.8|207
1597201200000|2020-08-12 03:00:00|6121.3|6120.3|6121.8|6120.8|6126.8|6125.8|6120.8|6119.8|263
1597201500000|2020-08-12 03:05:00|6121.3|6120.3|6119.8|6118.8|6125.8|6124.8|6118.8|6117.8|186
1597201800000|2020-08-12 03:10:00|6120.8|6119.8|6121.8|6120.8|6124.3|6123.3|6119.8|6118.8|114
1597202100000|2020-08-12 03:15:00|6120.8|6119.8|6127.3|6126.3|6127.8|6126.8|6120.8|6119.8|213
1597202400000|2020-08-12 03:20:00|6127.8|6126.8|6132.3|6131.3|6133.8|6132.8|6127.3|6126.3|113
1597202700000|2020-08-12 03:25:00|6132.8|6131.8|6121.8|6120.8|6132.8|6131.8|6119.3|6118.3|150
1597203000000|2020-08-12 03:30:00|6121.3|6120.3|6124.3|6123.3|6126.8|6125.8|6119.8|6118.8|92
1597203300000|2020-08-12 03:35:00|6124.8|6123.8|6127.3|6126.3|6129.3|6128.3|6123.3|6122.3|225
1597203600000|2020-08-12 03:40:00|6126.8|6125.8|6127.8|6126.8|6128.8|6127.8|6126.8|6125.8|63
1597203900000|2020-08-12 03:45:00|6128.3|6127.3|6123.8|6122.8|6128.8|6127.8|6121.8|6120.8|104
1597204200000|2020-08-12 03:50:00|6123.3|6122.3|6124.3|6123.3|6125.3|6124.3|6121.8|6120.8|182
1597204500000|2020-08-12 03:55:00|6123.8|6122.8|6125.8|6124.8|6128.3|6127.3|6120.8|6119.8|270
1597204800000|2020-08-12 04:00:00|6129.3|6128.3|6128.8|6127.8|6130.8|6129.8|6127.8|6126.8|192
1597205100000|2020-08-12 04:05:00|6127.8|6126.8|6131.8|6130.8|6132.8|6131.8|6126.8|6125.8|254
1597205400000|2020-08-12 04:10:00|6132.3|6131.3|6132.8|6131.8|6134.8|6133.8|6131.8|6130.8|223
1597205700000|2020-08-12 04:15:00|6133.8|6132.8|6134.8|6133.8|6135.8|6134.8|6131.8|6130.8|152
1597206000000|2020-08-12 04:20:00|6135.3|6134.3|6131.8|6130.8|6135.3|6134.3|6130.8|6129.8|145
1597206300000|2020-08-12 04:25:00|6131.3|6130.3|6124.8|6123.8|6131.8|6130.8|6122.8|6121.8|181
1597206600000|2020-08-12 04:30:00|6125.8|6124.8|6127.8|6126.8|6130.8|6129.8|6125.8|6124.8|212
1597206900000|2020-08-12 04:35:00|6128.3|6127.3|6125.8|6124.8|6130.8|6129.8|6125.8|6124.8|83
1597207200000|2020-08-12 04:40:00|6126.3|6125.3|6128.8|6127.8|6128.8|6127.8|6125.8|6124.8|166
1597207500000|2020-08-12 04:45:00|6127.8|6126.8|6127.3|6126.3|6131.8|6130.8|6125.8|6124.8|234
1597207800000|2020-08-12 04:50:00|6127.8|6126.8|6121.8|6120.8|6127.8|6126.8|6121.8|6120.8|227
1597208100000|2020-08-12 04:55:00|6122.8|6121.8|6121.8|6120.8|6125.8|6124.8|6119.8|6118.8|165
1597208400000|2020-08-12 05:00:00|6120.8|6119.8|6121.8|6120.8|6124.3|6123.3|6118.8|6117.8|245
1597208700000|2020-08-12 05:05:00|6121.3|6120.3|6124.8|6123.8|6124.8|6123.8|6119.8|6118.8|209
1597209000000|2020-08-12 05:10:00|6125.8|6124.8|6126.3|6125.3|6127.8|6126.8|6124.8|6123.8|272
1597209300000|2020-08-12 05:15:00|6126.8|6125.8|6124.8|6123.8|6128.8|6127.8|6122.3|6121.3|321
1597209600000|2020-08-12 05:20:00|6124.3|6123.3|6129.8|6128.8|6130.8|6129.8|6123.8|6122.8|304
1597209900000|2020-08-12 05:25:00|6130.3|6129.3|6132.8|6131.8|6134.8|6133.8|6129.3|6128.3|244
1597210200000|2020-08-12 05:30:00|6131.8|6130.8|6130.3|6129.3|6133.8|6132.8|6128.8|6127.8|296
1597210500000|2020-08-12 05:35:00|6130.8|6129.8|6135.8|6134.8|6135.8|6134.8|6128.8|6127.8|315
1597210800000|2020-08-12 05:40:00|6136.3|6135.3|6136.8|6135.8|6137.3|6136.3|6133.8|6132.8|219
1597211100000|2020-08-12 05:45:00|6137.8|6136.8|6137.8|6136.8|6138.8|6137.8|6134.8|6133.8|186
1597211400000|2020-08-12 05:50:00|6138.3|6137.3|6134.8|6133.8|6138.8|6137.8|6134.8|6133.8|279
1597211700000|2020-08-12 05:55:00|6133.8|6132.8|6138.8|6137.8|6142.8|6141.8|6133.8|6132.8|514
1597212000000|2020-08-12 06:00:00|6138.1|6137.1|6144.6|6142.6|6144.6|6142.6|6138.1|6136.6|457
1597212300000|2020-08-12 06:05:00|6144.1|6142.1|6145.1|6143.1|6151.6|6149.6|6142.6|6140.6|1433
1597212600000|2020-08-12 06:10:00|6144.6|6142.6|6146.6|6144.6|6151.6|6149.6|6144.6|6142.6|1029
1597212900000|2020-08-12 06:15:00|6147.1|6145.1|6148.6|6146.6|6149.6|6147.6|6144.1|6142.1|682
1597213200000|2020-08-12 06:20:00|6149.1|6147.1|6146.6|6144.6|6149.1|6147.1|6144.6|6142.6|377
1597213500000|2020-08-12 06:25:00|6145.6|6143.6|6141.6|6139.6|6145.6|6143.6|6138.6|6136.6|676
1597213800000|2020-08-12 06:30:00|6143|6139|6142.9|6138.9|6144.6|6140.6|6142.1|6138.1|0
1597214100000|2020-08-12 06:35:00|6143.3|6139.3|6144.8|6140.8|6145.9|6141.9|6142.9|6138.9|0
1597214400000|2020-08-12 06:40:00|6145.2|6141.2|6147.9|6143.9|6150.8|6146.8|6145.2|6141.2|0
1597214700000|2020-08-12 06:45:00|6147.8|6143.8|6150.5|6146.5|6151.2|6147.2|6147|6143|0
1597215000000|2020-08-12 06:50:00|6150.1|6146.1|6148|6144|6150.1|6146.1|6148|6144|0
1597215300000|2020-08-12 06:55:00|6148.1|6144.1|6146.3|6142.3|6150.3|6146.3|6145.8|6141.8|0
1597215600000|2020-08-12 07:00:00|6145.9|6141.9|6149.3|6145.3|6152.2|6148.2|6143.6|6139.6|0
1597215900000|2020-08-12 07:05:00|6148.9|6144.9|6152.7|6148.7|6155.3|6151.3|6148.9|6144.9|0
1597216200000|2020-08-12 07:10:00|6148.1|6145.1|6151.1|6148.1|6156.1|6153.1|6147.1|6144.1|270
1597216500000|2020-08-12 07:15:00|6152.1|6149.1|6156.1|6153.1|6157.1|6154.1|6151.1|6148.1|89
1597216800000|2020-08-12 07:20:00|6155.6|6152.6|6161.1|6158.1|6162.1|6159.1|6155.1|6152.1|92
1597217100000|2020-08-12 07:25:00|6161.6|6158.6|6162.1|6159.1|6164.1|6161.1|6160.1|6157.1|61
1597217400000|2020-08-12 07:30:00|6163.1|6160.1|6155.1|6152.1|6165.1|6162.1|6154.6|6151.6|104
1597217700000|2020-08-12 07:35:00|6154.6|6151.6|6159.6|6156.6|6161.1|6158.1|6154.1|6151.1|143
1597218000000|2020-08-12 07:40:00|6160.1|6157.1|6161.1|6158.1|6162.1|6159.1|6159.1|6156.1|105
1597218300000|2020-08-12 07:45:00|6160.6|6157.6|6164.1|6161.1|6165.1|6162.1|6159.1|6156.1|137
1597218600000|2020-08-12 07:50:00|6164.6|6161.6|6168.6|6165.6|6169.1|6166.1|6162.1|6159.1|183
1597218900000|2020-08-12 07:55:00|6169.1|6166.1|6167.1|6164.1|6170.1|6167.1|6166.1|6163.1|57
1597219200000|2020-08-12 08:00:00|6167.6|6164.6|6164.1|6161.1|6171.1|6168.1|6163.6|6160.6|72
1597219500000|2020-08-12 08:05:00|6163.6|6160.6|6158.6|6155.6|6165.1|6162.1|6158.6|6155.6|42
1597219800000|2020-08-12 08:10:00|6159.1|6156.1|6159.1|6156.1|6163.6|6160.6|6157.1|6154.1|78
1597220100000|2020-08-12 08:15:00|6159.6|6156.6|6164.1|6161.1|6164.6|6161.6|6159.6|6156.6|43
1597220400000|2020-08-12 08:20:00|6165.1|6162.1|6167.1|6164.1|6169.1|6166.1|6165.1|6162.1|111
1597220700000|2020-08-12 08:25:00|6167.6|6164.6|6165.1|6162.1|6168.1|6165.1|6164.1|6161.1|130
1597221000000|2020-08-12 08:30:00|6166.1|6163.1|6164.1|6161.1|6168.1|6165.1|6163.1|6160.1|58
1597221300000|2020-08-12 08:35:00|6164.6|6161.6|6167.1|6164.1|6167.1|6164.1|6162.1|6159.1|50
1597221600000|2020-08-12 08:40:00|6166.6|6163.6|6167.1|6164.1|6169.6|6166.6|6166.6|6163.6|45
1597221900000|2020-08-12 08:45:00|6168.1|6165.1|6171.1|6168.1|6171.6|6168.6|6168.1|6165.1|80
1597222200000|2020-08-12 08:50:00|6170.6|6167.6|6168.1|6165.1|6173.1|6170.1|6168.1|6165.1|47
1597222500000|2020-08-12 08:55:00|6167.6|6164.6|6171.1|6168.1|6171.1|6168.1|6167.1|6164.1|42
1597222800000|2020-08-12 09:00:00|6171.6|6168.6|6173.1|6170.1|6173.1|6170.1|6169.1|6166.1|72
1597223100000|2020-08-12 09:05:00|6173.6|6170.6|6174.1|6171.1|6174.6|6171.6|6171.1|6168.1|111
1597223400000|2020-08-12 09:10:00|6173.1|6170.1|6177.1|6174.1|6178.1|6175.1|6173.1|6170.1|139
1597223700000|2020-08-12 09:15:00|6176.1|6173.1|6175.1|6172.1|6177.1|6174.1|6174.1|6171.1|95
1597224000000|2020-08-12 09:20:00|6174.1|6171.1|6177.1|6174.1|6178.1|6175.1|6173.1|6170.1|98
1597224300000|2020-08-12 09:25:00|6176.6|6173.6|6177.1|6174.1|6177.1|6174.1|6175.1|6172.1|34
1597224600000|2020-08-12 09:30:00|6177.6|6174.6|6179.1|6176.1|6180.1|6177.1|6176.1|6173.1|52
1597224900000|2020-08-12 09:35:00|6178.1|6175.1|6174.6|6171.6|6178.1|6175.1|6174.1|6171.1|49
1597225200000|2020-08-12 09:40:00|6175.1|6172.1|6172.1|6169.1|6175.6|6172.6|6172.1|6169.1|12
1597225500000|2020-08-12 09:45:00|6172.6|6169.6|6173.1|6170.1|6174.1|6171.1|6171.1|6168.1|22
1597225800000|2020-08-12 09:50:00|6174.1|6171.1|6173.1|6170.1|6175.1|6172.1|6172.6|6169.6|35
1597226100000|2020-08-12 09:55:00|6173.6|6170.6|6172.1|6169.1|6173.6|6170.6|6170.1|6167.1|22
1597226400000|2020-08-12 10:00:00|6172.6|6169.6|6173.1|6170.1|6176.1|6173.1|6172.1|6169.1|34
1597226700000|2020-08-12 10:05:00|6172.6|6169.6|6174.1|6171.1|6174.1|6171.1|6171.1|6168.1|53
1597227000000|2020-08-12 10:10:00|6173.6|6170.6|6181.6|6178.6|6183.1|6180.1|6173.1|6170.1|28
1597227300000|2020-08-12 10:15:00|6182.1|6179.1|6181.1|6178.1|6183.1|6180.1|6179.6|6176.6|64
1597227600000|2020-08-12 10:20:00|6180.6|6177.6|6180.1|6177.1|6182.1|6179.1|6179.6|6176.6|25
1597227900000|2020-08-12 10:25:00|6179.1|6176.1|6176.1|6173.1|6180.1|6177.1|6176.1|6173.1|30
1597228200000|2020-08-12 10:30:00|6175.6|6172.6|6175.1|6172.1|6176.1|6173.1|6174.1|6171.1|32
1597228500000|2020-08-12 10:35:00|6175.6|6172.6|6175.6|6172.6|6178.1|6175.1|6175.1|6172.1|25
1597228800000|2020-08-12 10:40:00|6175.1|6172.1|6172.1|6169.1|6176.1|6173.1|6172.1|6169.1|73
1597229100000|2020-08-12 10:45:00|6171.6|6168.6|6172.1|6169.1|6172.6|6169.6|6171.1|6168.1|23
1597229400000|2020-08-12 10:50:00|6171.6|6168.6|6171.1|6168.1|6173.1|6170.1|6170.1|6167.1|46
1597229700000|2020-08-12 10:55:00|6171.6|6168.6|6174.6|6171.6|6174.6|6171.6|6171.1|6168.1|20
1597230000000|2020-08-12 11:00:00|6174.1|6171.1|6173.6|6170.6|6175.1|6172.1|6172.6|6169.6|42
1597230300000|2020-08-12 11:05:00|6173.1|6170.1|6176.1|6173.1|6177.1|6174.1|6173.1|6170.1|14
1597230600000|2020-08-12 11:10:00|6175.1|6172.1|6175.1|6172.1|6176.1|6173.1|6174.1|6171.1|25
1597230900000|2020-08-12 11:15:00|6176.1|6173.1|6175.1|6172.1|6177.1|6174.1|6175.1|6172.1|28
1597231200000|2020-08-12 11:20:00|6174.6|6171.6|6171.1|6168.1|6175.6|6172.6|6171.1|6168.1|40
1597231500000|2020-08-12 11:25:00|6170.1|6167.1|6174.1|6171.1|6174.1|6171.1|6169.1|6166.1|28
1597231800000|2020-08-12 11:30:00|6174.6|6171.6|6179.6|6176.6|6179.6|6176.6|6174.6|6171.6|25
1597232100000|2020-08-12 11:35:00|6180.1|6177.1|6176.1|6173.1|6180.1|6177.1|6176.1|6173.1|32
1597232400000|2020-08-12 11:40:00|6176.6|6173.6|6176.6|6173.6|6177.1|6174.1|6173.1|6170.1|35
1597232700000|2020-08-12 11:45:00|6177.1|6174.1|6176.1|6173.1|6178.6|6175.6|6176.1|6173.1|62
1597233000000|2020-08-12 11:50:00|6175.6|6172.6|6176.1|6173.1|6177.1|6174.1|6175.1|6172.1|24
1597233300000|2020-08-12 11:55:00|6175.1|6172.1|6175.6|6172.6|6177.1|6174.1|6173.1|6170.1|23
1597233600000|2020-08-12 12:00:00|6175.1|6172.1|6177.1|6174.1|6177.1|6174.1|6175.1|6172.1|20
1597233900000|2020-08-12 12:05:00|6176.6|6173.6|6174.1|6171.1|6178.1|6175.1|6174.1|6171.1|72
1597234200000|2020-08-12 12:10:00|6173.6|6170.6|6175.1|6172.1|6177.1|6174.1|6173.6|6170.6|23
1597234500000|2020-08-12 12:15:00|6176.1|6173.1|6173.1|6170.1|6176.1|6173.1|6172.1|6169.1|59
1597234800000|2020-08-12 12:20:00|6172.6|6169.6|6177.1|6174.1|6179.1|6176.1|6172.6|6169.6|69
1597235100000|2020-08-12 12:25:00|6176.6|6173.6|6171.1|6168.1|6177.1|6174.1|6171.1|6168.1|132
1597235400000|2020-08-12 12:30:00|6172.1|6169.1|6178.1|6175.1|6178.1|6175.1|6169.1|6166.1|175
1597235700000|2020-08-12 12:35:00|6179.1|6176.1|6181.6|6178.6|6184.6|6181.6|6178.1|6175.1|102
1597236000000|2020-08-12 12:40:00|6182.1|6179.1|6179.1|6176.1|6184.1|6181.1|6178.1|6175.1|258
1597236300000|2020-08-12 12:45:00|6179.6|6176.6|6180.6|6177.6|6183.1|6180.1|6178.6|6175.6|152
1597236600000|2020-08-12 12:50:00|6181.1|6178.1|6181.1|6178.1|6181.1|6178.1|6180.1|6177.1|100
1597236900000|2020-08-12 12:55:00|6181.6|6178.6|6182.1|6179.1|6182.1|6179.1|6179.1|6176.1|95
1597237200000|2020-08-12 13:00:00|6183.1|6180.1|6179.6|6176.6|6183.1|6180.1|6179.1|6176.1|101
1597237500000|2020-08-12 13:05:00|6180.1|6177.1|6179.1|6176.1|6180.1|6177.1|6178.1|6175.1|88
1597237800000|2020-08-12 13:10:00|6178.1|6175.1|6177.1|6174.1|6180.1|6177.1|6177.1|6174.1|107
1597238100000|2020-08-12 13:15:00|6178.1|6175.1|6175.1|6172.1|6179.1|6176.1|6175.1|6172.1|135
1597238400000|2020-08-12 13:20:00|6174.6|6171.6|6176.1|6173.1|6177.1|6174.1|6173.6|6170.6|95
1597238700000|2020-08-12 13:25:00|6175.1|6172.1|6177.6|6174.6|6178.1|6175.1|6175.1|6172.1|43
1597239000000|2020-08-12 13:30:00|6178.1|6175.1|6178.1|6175.1|6182.1|6179.1|6176.1|6173.1|164
1597239300000|2020-08-12 13:35:00|6178.6|6175.6|6178.1|6175.1|6182.1|6179.1|6178.1|6175.1|70
1597239600000|2020-08-12 13:40:00|6177.6|6174.6|6178.6|6175.6|6180.1|6177.1|6177.1|6174.1|48
1597239900000|2020-08-12 13:45:00|6178.1|6175.1|6179.6|6176.6|6182.1|6179.1|6176.1|6173.1|98
1597240200000|2020-08-12 13:50:00|6180.1|6177.1|6181.1|6178.1|6181.6|6178.6|6176.1|6173.1|66
1597240500000|2020-08-12 13:55:00|6180.6|6177.6|6182.1|6179.1|6185.1|6182.1|6180.1|6177.1|125
1597240800000|2020-08-12 14:00:00|6183.1|6180.1|6182.1|6179.1|6183.6|6180.6|6178.1|6175.1|165
1597241100000|2020-08-12 14:05:00|6183.1|6180.1|6182.6|6179.6|6187.1|6184.1|6180.1|6177.1|142
1597241400000|2020-08-12 14:10:00|6183.1|6180.1|6182.1|6179.1|6183.6|6180.6|6180.1|6177.1|124
1597241700000|2020-08-12 14:15:00|6182.6|6179.6|6188.1|6185.1|6188.1|6185.1|6182.6|6179.6|64
1597242000000|2020-08-12 14:20:00|6187.1|6184.1|6191.6|6188.6|6191.6|6188.6|6186.1|6183.1|143
1597242300000|2020-08-12 14:25:00|6192.1|6189.1|6190.1|6187.1|6194.1|6191.1|6187.1|6184.1|103
1597242600000|2020-08-12 14:30:00|6191.1|6188.1|6195.1|6192.1|6195.1|6192.1|6191.1|6188.1|83
1597242900000|2020-08-12 14:35:00|6195.6|6192.6|6194.1|6191.1|6197.1|6194.1|6193.1|6190.1|77
1597243200000|2020-08-12 14:40:00|6195.1|6192.1|6197.1|6194.1|6200.1|6197.1|6194.1|6191.1|156
1597243500000|2020-08-12 14:45:00|6197.6|6194.6|6195.6|6192.6|6200.1|6197.1|6194.1|6191.1|48
1597243800000|2020-08-12 14:50:00|6196.1|6193.1|6198.1|6195.1|6201.1|6198.1|6196.1|6193.1|85
1597244100000|2020-08-12 14:55:00|6198.6|6195.6|6198.1|6195.1|6201.1|6198.1|6197.1|6194.1|132
1597244400000|2020-08-12 15:00:00|6198.6|6195.6|6202.1|6199.1|6202.6|6199.6|6196.6|6193.6|188
1597244700000|2020-08-12 15:05:00|6201.1|6198.1|6203.1|6200.1|6204.1|6201.1|6199.1|6196.1|187
1597245000000|2020-08-12 15:10:00|6203.6|6200.6|6199.1|6196.1|6204.1|6201.1|6198.6|6195.6|175
1597245300000|2020-08-12 15:15:00|6200.1|6197.1|6197.1|6194.1|6201.1|6198.1|6195.1|6192.1|216
1597245600000|2020-08-12 15:20:00|6196.1|6193.1|6196.1|6193.1|6198.1|6195.1|6195.1|6192.1|180
1597245900000|2020-08-12 15:25:00|6197.1|6194.1|6198.1|6195.1|6201.1|6198.1|6196.1|6193.1|127
1597246200000|2020-08-12 15:30:00|6197.1|6194.1|6199.6|6196.6|6201.1|6198.1|6197.1|6194.1|112
1597246500000|2020-08-12 15:35:00|6200.1|6197.1|6201.1|6198.1|6203.1|6200.1|6198.1|6195.1|163
1597246800000|2020-08-12 15:40:00|6200.6|6197.6|6200.1|6197.1|6202.1|6199.1|6199.1|6196.1|117
1597247100000|2020-08-12 15:45:00|6201.1|6198.1|6199.1|6196.1|6202.1|6199.1|6199.1|6196.1|192
1597247400000|2020-08-12 15:50:00|6198.6|6195.6|6195.1|6192.1|6201.1|6198.1|6194.1|6191.1|74
1597247700000|2020-08-12 15:55:00|6196.1|6193.1|6195.1|6192.1|6197.1|6194.1|6194.6|6191.6|70
1597248000000|2020-08-12 16:00:00|6194.6|6191.6|6198.1|6195.1|6198.1|6195.1|6194.1|6191.1|83
1597248300000|2020-08-12 16:05:00|6198.6|6195.6|6199.1|6196.1|6201.1|6198.1|6198.1|6195.1|162
1597248600000|2020-08-12 16:10:00|6200.1|6197.1|6198.1|6195.1|6200.1|6197.1|6197.1|6194.1|46
1597248900000|2020-08-12 16:15:00|6199.1|6196.1|6203.1|6200.1|6205.1|6202.1|6199.1|6196.1|50
1597249200000|2020-08-12 16:20:00|6204.1|6201.1|6207.1|6204.1|6207.1|6204.1|6204.1|6201.1|52
1597249500000|2020-08-12 16:25:00|6206.6|6203.6|6206.6|6203.6|6209.1|6206.1|6206.1|6203.1|38
1597249800000|2020-08-12 16:30:00|6207.1|6204.1|6207.6|6204.6|6209.1|6206.1|6206.1|6203.1|131
1597250100000|2020-08-12 16:35:00|6207.1|6204.1|6205.1|6202.1|6207.6|6204.6|6203.6|6200.6|154
1597250400000|2020-08-12 16:40:00|6205.6|6202.6|6201.1|6198.1|6206.1|6203.1|6201.1|6198.1|180
1597250700000|2020-08-12 16:45:00|6201.6|6198.6|6202.1|6199.1|6203.1|6200.1|6200.1|6197.1|102
1597251000000|2020-08-12 16:50:00|6202.6|6199.6|6200.1|6197.1|6202.6|6199.6|6200.1|6197.1|19
1597251300000|2020-08-12 16:55:00|6201.1|6198.1|6195.1|6192.1|6201.6|6198.6|6193.6|6190.6|48
1597251600000|2020-08-12 17:00:00|6196.1|6193.1|6195.6|6192.6|6199.1|6196.1|6195.6|6192.6|111
1597251900000|2020-08-12 17:05:00|6195.1|6192.1|6193.6|6190.6|6197.6|6194.6|6192.1|6189.1|73
1597252200000|2020-08-12 17:10:00|6193.1|6190.1|6190.6|6187.6|6193.1|6190.1|6189.1|6186.1|41
1597252500000|2020-08-12 17:15:00|6191.1|6188.1|6188.1|6185.1|6192.1|6189.1|6185.6|6182.6|31
1597252800000|2020-08-12 17:20:00|6188.6|6185.6|6186.1|6183.1|6189.1|6186.1|6185.6|6182.6|29
1597253100000|2020-08-12 17:25:00|6185.6|6182.6|6183.1|6180.1|6187.1|6184.1|6182.1|6179.1|23
1597253400000|2020-08-12 17:30:00|6183.6|6180.6|6186.1|6183.1|6186.1|6183.1|6182.6|6179.6|50
1597253700000|2020-08-12 17:35:00|6185.6|6182.6|6189.1|6186.1|6190.1|6187.1|6185.1|6182.1|22
1597254000000|2020-08-12 17:40:00|6189.6|6186.6|6189.6|6186.6|6191.1|6188.1|6189.1|6186.1|6
1597254300000|2020-08-12 17:45:00|6190.1|6187.1|6192.1|6189.1|6192.1|6189.1|6189.1|6186.1|15
1597254600000|2020-08-12 17:50:00|6191.6|6188.6|6194.1|6191.1|6194.1|6191.1|6191.6|6188.6|13
1597254900000|2020-08-12 17:55:00|6195.1|6192.1|6197.6|6194.6|6197.6|6194.6|6193.6|6190.6|19
1597255200000|2020-08-12 18:00:00|6197.1|6194.1|6196.1|6193.1|6198.1|6195.1|6195.6|6192.6|31
1597255500000|2020-08-12 18:05:00|6195.6|6192.6|6194.1|6191.1|6197.1|6194.1|6193.6|6190.6|17
1597255800000|2020-08-12 18:10:00|6195.1|6192.1|6195.1|6192.1|6197.6|6194.6|6194.6|6191.6|22
1597256100000|2020-08-12 18:15:00|6196.1|6193.1|6195.1|6192.1|6197.1|6194.1|6194.6|6191.6|19
1597256400000|2020-08-12 18:20:00|6196.1|6193.1|6198.1|6195.1|6198.6|6195.6|6194.6|6191.6|24
1597256700000|2020-08-12 18:25:00|6197.6|6194.6|6194.1|6191.1|6197.6|6194.6|6194.1|6191.1|18
1597257000000|2020-08-12 18:30:00|6194.6|6191.6|6197.1|6194.1|6197.1|6194.1|6194.1|6191.1|17
1597257300000|2020-08-12 18:35:00|6196.6|6193.6|6192.6|6189.6|6199.1|6196.1|6192.6|6189.6|10
1597257600000|2020-08-12 18:40:00|6193.1|6190.1|6193.1|6190.1|6195.1|6192.1|6193.1|6190.1|18
1597257900000|2020-08-12 18:45:00|6194.1|6191.1|6195.1|6192.1|6196.1|6193.1|6191.6|6188.6|34
1597258200000|2020-08-12 18:50:00|6194.6|6191.6|6193.1|6190.1|6196.6|6193.6|6192.1|6189.1|28
1597258500000|2020-08-12 18:55:00|6193.6|6190.6|6196.1|6193.1|6197.1|6194.1|6192.1|6189.1|32
1597258800000|2020-08-12 19:00:00|6196.6|6193.6|6195.1|6192.1|6197.1|6194.1|6193.6|6190.6|33
1597259100000|2020-08-12 19:05:00|6195.6|6192.6|6195.1|6192.1|6198.1|6195.1|6193.1|6190.1|95
1597259400000|2020-08-12 19:10:00|6196.1|6193.1|6199.1|6196.1|6199.6|6196.6|6195.6|6192.6|43
1597259700000|2020-08-12 19:15:00|6198.6|6195.6|6199.1|6196.1|6199.1|6196.1|6197.1|6194.1|76
1597260000000|2020-08-12 19:20:00|6199.6|6196.6|6202.1|6199.1|6203.1|6200.1|6199.1|6196.1|177
1597260300000|2020-08-12 19:25:00|6201.1|6198.1|6200.6|6197.6|6202.1|6199.1|6200.1|6197.1|155
1597260600000|2020-08-12 19:30:00|6200.1|6197.1|6193.1|6190.1|6201.1|6198.1|6187.1|6184.1|103
1597260900000|2020-08-12 19:35:00|6193.6|6190.6|6194.6|6191.6|6194.6|6191.6|6188.6|6185.6|144
1597261200000|2020-08-12 19:40:00|6195.1|6192.1|6196.1|6193.1|6198.6|6195.6|6192.6|6189.6|45
1597261500000|2020-08-12 19:45:00|6196.6|6193.6|6196.6|6193.6|6197.6|6194.6|6193.1|6190.1|65
1597261800000|2020-08-12 19:50:00|6197.1|6194.1|6185.6|6182.6|6199.6|6196.6|6184.6|6181.6|244
1597262100000|2020-08-12 19:55:00|6185.1|6182.1|6188.1|6185.1|6190.1|6187.1|6182.6|6179.6|245
1597262400000|2020-08-12 20:00:00|6188.6|6185.6|6186.6|6183.6|6188.6|6185.6|6181.6|6178.6|55
1597262700000|2020-08-12 20:05:00|6186.1|6183.1|6187.6|6184.6|6190.1|6187.1|6186.1|6183.1|112
1597263000000|2020-08-12 20:10:00|6187.1|6184.1|6186.6|6183.6|6188.6|6185.6|6184.1|6181.1|27
1597263300000|2020-08-12 20:15:00|6186.1|6183.1|6187.1|6184.1|6187.1|6184.1|6186.1|6183.1|6
1597263600000|2020-08-12 20:20:00|6188.1|6185.1|6189.1|6186.1|6189.1|6186.1|6187.6|6184.6|9
1597263900000|2020-08-12 20:25:00|6188.1|6185.1|6187.1|6184.1|6189.6|6186.6|6186.6|6183.6|23
1597264200000|2020-08-12 20:30:00|6186.6|6183.6|6187.1|6184.1|6188.1|6185.1|6186.1|6183.1|41
1597264500000|2020-08-12 20:35:00|6186.6|6183.6|6187.6|6184.6|6188.1|6185.1|6186.6|6183.6|26
1597264800000|2020-08-12 20:40:00|6187.1|6184.1|6186.1|6183.1|6187.6|6184.6|6184.1|6181.1|6
1597265100000|2020-08-12 20:45:00|6185.1|6182.1|6183.6|6180.6|6185.1|6182.1|6183.1|6180.1|19
1597265400000|2020-08-12 20:50:00|6183.1|6180.1|6184.1|6181.1|6184.1|6181.1|6182.1|6179.1|10
1597265700000|2020-08-12 20:55:00|6184.6|6181.6|6186.6|6183.6|6186.6|6183.6|6184.1|6181.1|12
1597266000000|2020-08-12 21:00:00|6187.1|6183.1|6186.8|6182.8|6187.2|6183.2|6186.7|6182.7|0
1597266300000|2020-08-12 21:05:00|6186.7|6182.7|6186.7|6182.7|6186.9|6182.9|6185.9|6181.9|0
1597266600000|2020-08-12 21:10:00|6186.9|6182.9|6188.4|6184.4|6188.5|6184.5|6186.8|6182.8|0
1597266900000|2020-08-12 21:15:00|6188.5|6184.5|6189.8|6185.8|6189.8|6185.8|6188.5|6184.5|0
1597267200000|2020-08-12 21:20:00|6190.2|6186.2|6190.7|6186.7|6190.7|6186.7|6190.1|6186.1|0
1597267500000|2020-08-12 21:25:00|6190.6|6186.6|6190.6|6186.6|6190.7|6186.7|6190|6186|0
1597267800000|2020-08-12 21:30:00|6190.3|6186.3|6189.9|6185.9|6190.7|6186.7|6189.8|6185.8|0
1597268100000|2020-08-12 21:35:00|6190|6186|6189.6|6185.6|6190|6186|6189.3|6185.3|0
1597268400000|2020-08-12 21:40:00|6189.3|6185.3|6189.5|6185.5|6189.6|6185.6|6189.3|6185.3|0
1597268700000|2020-08-12 21:45:00|6189.4|6185.4|6189.4|6185.4|6189.7|6185.7|6189.4|6185.4|0
1597269000000|2020-08-12 21:50:00|6189.5|6185.5|6189.8|6185.8|6189.9|6185.9|6189.5|6185.5|0
1597269300000|2020-08-12 21:55:00|6189.7|6185.7|6190|6186|6190|6186|6188.6|6184.6|0
1597269600000|2020-08-12 22:00:00|6189.5|6185.5|6192.4|6188.4|6193.9|6189.9|6184.5|6180.5|0
1597269900000|2020-08-12 22:05:00|6192.5|6188.5|6191.1|6187.1|6192.9|6188.9|6191.1|6187.1|0
1597270200000|2020-08-12 22:10:00|6190.9|6186.9|6191.6|6187.6|6192.8|6188.8|6190.3|6186.3|0
1597270500000|2020-08-12 22:15:00|6192|6188|6191.1|6187.1|6192|6188|6190.4|6186.4|0
1597270800000|2020-08-12 22:20:00|6191.5|6187.5|6189.1|6185.1|6191.5|6187.5|6188.7|6184.7|0
1597271100000|2020-08-12 22:25:00|6188.7|6184.7|6190.7|6186.7|6190.7|6186.7|6188.7|6184.7|0
1597271400000|2020-08-12 22:30:00|6191.1|6187.1|6191.2|6187.2|6191.6|6187.6|6189.5|6185.5|0
1597271700000|2020-08-12 22:35:00|6191.4|6187.4|6190.2|6186.2|6191.6|6187.6|6189.9|6185.9|0
1597272000000|2020-08-12 22:40:00|6189.9|6185.9|6190.4|6186.4|6190.5|6186.5|6189.3|6185.3|0
1597272300000|2020-08-12 22:45:00|6190.2|6186.2|6189.4|6185.4|6190.2|6186.2|6189.4|6185.4|0
1597272600000|2020-08-12 22:50:00|6189.8|6185.8|6190.2|6186.2|6190.4|6186.4|6189.8|6185.8|0
1597272900000|2020-08-12 22:55:00|6190.4|6186.4|6189.9|6185.9|6190.4|6186.4|6189.8|6185.8|0
1597273200000|2020-08-12 23:00:00|6189.5|6185.5|6189.5|6185.5|6189.9|6185.9|6189.1|6185.1|0
1597273500000|2020-08-12 23:05:00|6189.1|6185.1|6189.3|6185.3|6189.3|6185.3|6187.9|6183.9|0
1597273800000|2020-08-12 23:10:00|6189.5|6185.5|6189|6185|6189.6|6185.6|6188.5|6184.5|0
1597274100000|2020-08-12 23:15:00|6189.2|6185.2|6191.7|6187.7|6192.1|6188.1|6189|6185|0
1597274400000|2020-08-12 23:20:00|6191.6|6187.6|6187|6183|6191.6|6187.6|6187|6183|0
1597274700000|2020-08-12 23:25:00|6187.4|6183.4|6187|6183|6187.4|6183.4|6185.3|6181.3|0
1597275000000|2020-08-12 23:30:00|6187.4|6183.4|6186.7|6182.7|6187.4|6183.4|6185.9|6181.9|0
1597275300000|2020-08-12 23:35:00|6186.3|6182.3|6187.6|6183.6|6188|6184|6186.3|6182.3|0
1597275600000|2020-08-12 23:40:00|6187.2|6183.2|6189.2|6185.2|6189.6|6185.6|6187.2|6183.2|0
1597275900000|2020-08-12 23:45:00|6189|6185|6188.6|6184.6|6189.2|6185.2|6187.6|6183.6|0
1597276200000|2020-08-12 23:50:00|6186.1|6184.1|6185.6|6183.6|6188.6|6186.6|6182.1|6180.1|609
1597276500000|2020-08-12 23:55:00|6186.6|6184.6|6185.1|6183.1|6186.6|6184.6|6181.6|6179.6|379
1597276800000|2020-08-13 00:00:00|6184.6|6182.6|6169.1|6168.1|6185.6|6183.6|6168.1|6167.1|748
1597277100000|2020-08-13 00:05:00|6169.6|6168.6|6170.1|6169.1|6176.1|6175.1|6166.1|6165.1|577
1597277400000|2020-08-13 00:10:00|6170.6|6169.6|6158.6|6157.6|6172.1|6171.1|6156.1|6155.1|787
1597277700000|2020-08-13 00:15:00|6159.1|6158.1|6156.1|6155.1|6160.1|6159.1|6155.1|6154.1|557
1597278000000|2020-08-13 00:20:00|6155.1|6154.1|6149.1|6148.1|6163.6|6162.6|6146.6|6145.6|776
1597278300000|2020-08-13 00:25:00|6149.6|6148.6|6149.1|6148.1|6153.1|6152.1|6144.1|6143.1|509
1597278600000|2020-08-13 00:30:00|6149.6|6148.6|6147.1|6146.1|6154.1|6153.1|6145.1|6144.1|496
1597278900000|2020-08-13 00:35:00|6146.1|6145.1|6137.1|6136.1|6149.6|6148.6|6137.1|6136.1|660
1597279200000|2020-08-13 00:40:00|6136.6|6135.6|6142.1|6141.1|6143.6|6142.6|6134.1|6133.1|447
1597279500000|2020-08-13 00:45:00|6141.1|6140.1|6143.1|6142.1|6145.1|6144.1|6137.6|6136.6|344
1597279800000|2020-08-13 00:50:00|6143.6|6142.6|6134.1|6133.1|6145.1|6144.1|6129.1|6128.1|489
1597280100000|2020-08-13 00:55:00|6133.6|6132.6|6135.1|6134.1|6136.1|6135.1|6128.1|6127.1|432
1597280400000|2020-08-13 01:00:00|6136.1|6135.1|6134.1|6133.1|6139.6|6138.6|6133.1|6132.1|348
1597280700000|2020-08-13 01:05:00|6133.6|6132.6|6127.1|6126.1|6134.6|6133.6|6125.1|6124.1|337
1597281000000|2020-08-13 01:10:00|6126.1|6125.1|6123.1|6122.1|6129.6|6128.6|6123.1|6122.1|421
1597281300000|2020-08-13 01:15:00|6122.6|6121.6|6115.6|6114.6|6127.1|6126.1|6106.1|6105.1|1094
1597281600000|2020-08-13 01:20:00|6116.1|6115.1|6114.1|6113.1|6118.1|6117.1|6109.6|6108.6|369
1597281900000|2020-08-13 01:25:00|6115.1|6114.1|6108.6|6107.6|6116.1|6115.1|6105.6|6104.6|385
1597282200000|2020-08-13 01:30:00|6108.1|6107.1|6116.6|6115.6|6119.6|6118.6|6107.6|6106.6|676
1597282500000|2020-08-13 01:35:00|6117.1|6116.1|6111.6|6110.6|6117.1|6116.1|6107.1|6106.1|294
1597282800000|2020-08-13 01:40:00|6111.1|6110.1|6109.1|6108.1|6121.6|6120.6|6109.1|6108.1|427
1597283100000|2020-08-13 01:45:00|6108.1|6107.1|6119.7|6118.7|6119.7|6118.7|6108.1|6107.1|264
1597283400000|2020-08-13 01:50:00|6119.2|6118.2|6109.7|6108.7|6119.2|6118.2|6108.7|6107.7|342
1597283700000|2020-08-13 01:55:00|6108.7|6107.7|6108.7|6107.7|6109.7|6108.7|6104.2|6103.2|391
1597284000000|2020-08-13 02:00:00|6107.7|6106.7|6105.2|6104.2|6109.7|6108.7|6104.7|6103.7|229
1597284300000|2020-08-13 02:05:00|6104.7|6103.7|6098.2|6097.2|6106.7|6105.7|6096.7|6095.7|496
1597284600000|2020-08-13 02:10:00|6097.7|6096.7|6090.7|6089.7|6097.7|6096.7|6088.7|6087.7|707
1597284900000|2020-08-13 02:15:00|6091.7|6090.7|6094.7|6093.7|6094.7|6093.7|6087.2|6086.2|471
1597285200000|2020-08-13 02:20:00|6095.2|6094.2|6091.7|6090.7|6095.7|6094.7|6091.7|6090.7|275
1597285500000|2020-08-13 02:25:00|6092.2|6091.2|6093.7|6092.7|6094.7|6093.7|6090.7|6089.7|249
1597285800000|2020-08-13 02:30:00|6093.2|6092.2|6097.7|6096.7|6100.7|6099.7|6091.7|6090.7|365
1597286100000|2020-08-13 02:35:00|6098.2|6097.2|6093.7|6092.7|6098.2|6097.2|6093.7|6092.7|302
1597286400000|2020-08-13 02:40:00|6094.7|6093.7|6093.7|6092.7|6095.7|6094.7|6092.7|6091.7|228
1597286700000|2020-08-13 02:45:00|6092.7|6091.7|6092.7|6091.7|6093.7|6092.7|6088.7|6087.7|379
1597287000000|2020-08-13 02:50:00|6093.7|6092.7|6102.7|6101.7|6102.7|6101.7|6093.7|6092.7|246
1597287300000|2020-08-13 02:55:00|6101.7|6100.7|6097.7|6096.7|6102.2|6101.2|6096.7|6095.7|231
1597287600000|2020-08-13 03:00:00|6098.2|6097.2|6100.7|6099.7|6101.7|6100.7|6096.7|6095.7|275
1597287900000|2020-08-13 03:05:00|6101.7|6100.7|6099.7|6098.7|6101.7|6100.7|6097.7|6096.7|312
1597288200000|2020-08-13 03:10:00|6099.2|6098.2|6094.7|6093.7|6099.7|6098.7|6093.7|6092.7|209
1597288500000|2020-08-13 03:15:00|6093.7|6092.7|6097.7|6096.7|6097.7|6096.7|6092.7|6091.7|173
1597288800000|2020-08-13 03:20:00|6098.2|6097.2|6099.7|6098.7|6100.7|6099.7|6095.2|6094.2|251
1597289100000|2020-08-13 03:25:00|6098.7|6097.7|6100.7|6099.7|6101.7|6100.7|6096.7|6095.7|322
1597289400000|2020-08-13 03:30:00|6101.7|6100.7|6096.7|6095.7|6104.2|6103.2|6095.7|6094.7|370
1597289700000|2020-08-13 03:35:00|6097.7|6096.7|6092.7|6091.7|6097.7|6096.7|6089.7|6088.7|376
1597290000000|2020-08-13 03:40:00|6091.7|6090.7|6095.7|6094.7|6096.7|6095.7|6090.7|6089.7|277
1597290300000|2020-08-13 03:45:00|6094.7|6093.7|6090.7|6089.7|6096.7|6095.7|6090.7|6089.7|168
1597290600000|2020-08-13 03:50:00|6089.7|6088.7|6086.2|6085.2|6090.7|6089.7|6083.7|6082.7|275
1597290900000|2020-08-13 03:55:00|6086.7|6085.7|6091.2|6090.2|6092.7|6091.7|6085.7|6084.7|231
1597291200000|2020-08-13 04:00:00|6090.7|6089.7|6094.7|6093.7|6095.7|6094.7|6089.7|6088.7|364
1597291500000|2020-08-13 04:05:00|6093.7|6092.7|6086.7|6085.7|6094.2|6093.2|6084.7|6083.7|375
1597291800000|2020-08-13 04:10:00|6086.2|6085.2|6089.7|6088.7|6091.7|6090.7|6086.2|6085.2|300
1597292100000|2020-08-13 04:15:00|6089.2|6088.2|6089.7|6088.7|6089.7|6088.7|6084.7|6083.7|270
1597292400000|2020-08-13 04:20:00|6089.2|6088.2|6092.7|6091.7|6093.7|6092.7|6088.2|6087.2|196
1597292700000|2020-08-13 04:25:00|6093.7|6092.7|6099.7|6098.7|6100.7|6099.7|6092.7|6091.7|422
1597293000000|2020-08-13 04:30:00|6100.7|6099.7|6108.7|6107.7|6110.7|6109.7|6099.7|6098.7|353
1597293300000|2020-08-13 04:35:00|6109.7|6108.7|6113.7|6112.7|6116.7|6115.7|6109.2|6108.2|443
1597293600000|2020-08-13 04:40:00|6112.7|6111.7|6112.7|6111.7|6113.7|6112.7|6110.7|6109.7|237
1597293900000|2020-08-13 04:45:00|6112.2|6111.2|6113.7|6112.7|6113.7|6112.7|6106.7|6105.7|337
1597294200000|2020-08-13 04:50:00|6114.2|6113.2|6115.7|6114.7|6116.7|6115.7|6113.7|6112.7|241
1597294500000|2020-08-13 04:55:00|6116.7|6115.7|6108.7|6107.7|6116.7|6115.7|6107.2|6106.2|389
1597294800000|2020-08-13 05:00:00|6107.7|6106.7|6091.7|6090.7|6108.7|6107.7|6091.7|6090.7|749
1597295100000|2020-08-13 05:05:00|6090.7|6089.7|6087.7|6086.7|6092.7|6091.7|6084.7|6083.7|496
1597295400000|2020-08-13 05:10:00|6086.7|6085.7|6086.7|6085.7|6089.7|6088.7|6084.7|6083.7|445
1597295700000|2020-08-13 05:15:00|6086.2|6085.2|6094.2|6093.2|6096.7|6095.7|6085.7|6084.7|409
1597296000000|2020-08-13 05:20:00|6094.7|6093.7|6091.7|6090.7|6094.7|6093.7|6090.7|6089.7|226
1597296300000|2020-08-13 05:25:00|6092.2|6091.2|6083.7|6082.7|6093.7|6092.7|6081.7|6080.7|602
1597296600000|2020-08-13 05:30:00|6084.7|6083.7|6083.7|6082.7|6087.7|6086.7|6082.7|6081.7|554
1597296900000|2020-08-13 05:35:00|6082.7|6081.7|6084.7|6083.7|6088.7|6087.7|6082.7|6081.7|447
1597297200000|2020-08-13 05:40:00|6083.7|6082.7|6085.7|6084.7|6088.7|6087.7|6081.7|6080.7|527
1597297500000|2020-08-13 05:45:00|6084.7|6083.7|6085.2|6084.2|6086.2|6085.2|6080.7|6079.7|518
1597297800000|2020-08-13 05:50:00|6084.7|6083.7|6089.7|6088.7|6091.7|6090.7|6084.7|6083.7|685
1597298100000|2020-08-13 05:55:00|6090.2|6089.2|6087.7|6086.7|6093.7|6092.7|6084.7|6083.7|898
1597298400000|2020-08-13 06:00:00|6088.2|6086.2|6095.2|6093.2|6096.2|6094.2|6084.7|6082.7|1264
1597298700000|2020-08-13 06:05:00|6094.2|6092.2|6096.2|6094.2|6101.2|6099.2|6075.2|6073.2|3829
1597299000000|2020-08-13 06:10:00|6097.2|6095.2|6095.2|6093.2|6103.2|6101.2|6089.2|6087.2|1731
1597299300000|2020-08-13 06:15:00|6095.7|6093.7|6088.2|6086.2|6095.7|6093.7|6087.7|6085.7|483
1597299600000|2020-08-13 06:20:00|6089.2|6087.2|6096.2|6094.2|6096.2|6094.2|6087.7|6085.7|575
1597299900000|2020-08-13 06:25:00|6097.2|6095.2|6099.2|6097.2|6102.2|6100.2|6095.7|6093.7|600
1597300200000|2020-08-13 06:30:00|6101.2|6097.6|6101|6097|6102.8|6098.8|6100.9|6096.9|1
1597300500000|2020-08-13 06:35:00|6100.9|6096.9|6101.3|6097.3|6101.8|6097.8|6100.4|6096.4|0
1597300800000|2020-08-13 06:40:00|6101.1|6097.1|6095.7|6091.7|6101.3|6097.3|6095.2|6091.2|0
1597301100000|2020-08-13 06:45:00|6095.6|6091.6|6097.2|6093.2|6097.7|6093.7|6095.6|6091.6|0
1597301400000|2020-08-13 06:50:00|6097.3|6093.3|6096|6092|6097.8|6093.8|6095.1|6091.1|0
1597301700000|2020-08-13 06:55:00|6096.3|6092.3|6097.1|6093.1|6098.2|6094.2|6096.3|6092.3|0
1597302000000|2020-08-13 07:00:00|6096.9|6092.9|6100.5|6096.5|6101|6097|6095.8|6091.8|0
1597302300000|2020-08-13 07:05:00|6100.6|6096.6|6104.5|6100.5|6104.6|6100.6|6097.9|6093.9|0
1597302600000|2020-08-13 07:10:00|6115.7|6112.7|6113.7|6110.7|6120.7|6117.7|6110.7|6107.7|505
1597302900000|2020-08-13 07:15:00|6114.7|6111.7|6114.7|6111.7|6115.7|6112.7|6112.7|6109.7|76
1597303200000|2020-08-13 07:20:00|6115.2|6112.2|6113.7|6110.7|6115.7|6112.7|6112.2|6109.2|171
1597303500000|2020-08-13 07:25:00|6114.2|6111.2|6108.7|6105.7|6114.7|6111.7|6103.7|6100.7|106
1597303800000|2020-08-13 07:30:00|6108.2|6105.2|6104.7|6101.7|6108.7|6105.7|6103.7|6100.7|91
1597304100000|2020-08-13 07:35:00|6105.2|6102.2|6107.7|6104.7|6107.7|6104.7|6102.2|6099.2|58
1597304400000|2020-08-13 07:40:00|6107.2|6104.2|6111.7|6108.7|6111.7|6108.7|6105.2|6102.2|57
1597304700000|2020-08-13 07:45:00|6111.2|6108.2|6109.2|6106.2|6114.7|6111.7|6105.7|6102.7|172
1597305000000|2020-08-13 07:50:00|6108.7|6105.7|6109.7|6106.7|6112.7|6109.7|6108.2|6105.2|18
1597305300000|2020-08-13 07:55:00|6109.2|6106.2|6110.2|6107.2|6110.7|6107.7|6107.2|6104.2|35
1597305600000|2020-08-13 08:00:00|6110.7|6107.7|6108.7|6105.7|6112.7|6109.7|6105.7|6102.7|96
1597305900000|2020-08-13 08:05:00|6107.7|6104.7|6105.7|6102.7|6107.7|6104.7|6101.7|6098.7|54
1597306200000|2020-08-13 08:10:00|6105.2|6102.2|6106.7|6103.7|6107.7|6104.7|6104.7|6101.7|14
1597306500000|2020-08-13 08:15:00|6105.7|6102.7|6106.2|6103.2|6107.2|6104.2|6100.7|6097.7|48
1597306800000|2020-08-13 08:20:00|6105.7|6102.7|6104.2|6101.2|6106.7|6103.7|6103.7|6100.7|18
1597307100000|2020-08-13 08:25:00|6103.7|6100.7|6108.7|6105.7|6109.7|6106.7|6102.7|6099.7|98
1597307400000|2020-08-13 08:30:00|6107.7|6104.7|6106.2|6103.2|6108.2|6105.2|6104.7|6101.7|58
1597307700000|2020-08-13 08:35:00|6106.7|6103.7|6107.2|6104.2|6108.2|6105.2|6105.7|6102.7|39
1597308000000|2020-08-13 08:40:00|6107.7|6104.7|6109.7|6106.7|6110.7|6107.7|6107.7|6104.7|33
1597308300000|2020-08-13 08:45:00|6109.2|6106.2|6112.2|6109.2|6112.7|6109.7|6108.7|6105.7|37
1597308600000|2020-08-13 08:50:00|6111.7|6108.7|6111.7|6108.7|6114.7|6111.7|6110.7|6107.7|53
1597308900000|2020-08-13 08:55:00|6112.7|6109.7|6109.7|6106.7|6112.7|6109.7|6108.2|6105.2|33
1597309200000|2020-08-13 09:00:00|6108.7|6105.7|6111.7|6108.7|6111.7|6108.7|6108.7|6105.7|30
1597309500000|2020-08-13 09:05:00|6110.7|6107.7|6112.7|6109.7|6113.2|6110.2|6110.7|6107.7|48
1597309800000|2020-08-13 09:10:00|6113.7|6110.7|6116.7|6113.7|6116.7|6113.7|6112.7|6109.7|112
1597310100000|2020-08-13 09:15:00|6117.2|6114.2|6117.2|6114.2|6117.7|6114.7|6114.7|6111.7|152
1597310400000|2020-08-13 09:20:00|6116.7|6113.7|6117.2|6114.2|6118.7|6115.7|6116.2|6113.2|72
1597310700000|2020-08-13 09:25:00|6116.7|6113.7|6120.2|6117.2|6121.7|6118.7|6116.7|6113.7|110
1597311000000|2020-08-13 09:30:00|6120.7|6117.7|6120.7|6117.7|6121.7|6118.7|6116.7|6113.7|171
1597311300000|2020-08-13 09:35:00|6120.2|6117.2|6119.7|6116.7|6123.2|6120.2|6119.2|6116.2|79
1597311600000|2020-08-13 09:40:00|6119.2|6116.2|6118.2|6115.2|6120.7|6117.7|6117.2|6114.2|66
1597311900000|2020-08-13 09:45:00|6117.7|6114.7|6120.2|6117.2|6120.7|6117.7|6117.7|6114.7|27
1597312200000|2020-08-13 09:50:00|6120.7|6117.7|6120.7|6117.7|6121.7|6118.7|6119.7|6116.7|27
1597312500000|2020-08-13 09:55:00|6119.7|6116.7|6119.2|6116.2|6119.7|6116.7|6118.2|6115.2|15
1597312800000|2020-08-13 10:00:00|6118.7|6115.7|6119.2|6116.2|6120.7|6117.7|6116.7|6113.7|63
1597313100000|2020-08-13 10:05:00|6118.7|6115.7|6117.7|6114.7|6119.2|6116.2|6117.2|6114.2|20
1597313400000|2020-08-13 10:10:00|6117.2|6114.2|6116.7|6113.7|6118.7|6115.7|6116.7|6113.7|31
1597313700000|2020-08-13 10:15:00|6116.2|6113.2|6115.7|6112.7|6116.2|6113.2|6114.7|6111.7|40
1597314000000|2020-08-13 10:20:00|6114.7|6111.7|6115.7|6112.7|6116.7|6113.7|6113.7|6110.7|44
1597314300000|2020-08-13 10:25:00|6114.7|6111.7|6117.2|6114.2|6118.7|6115.7|6114.7|6111.7|25
1597314600000|2020-08-13 10:30:00|6116.7|6113.7|6118.7|6115.7|6119.2|6116.2|6115.7|6112.7|21
1597314900000|2020-08-13 10:35:00|6119.7|6116.7|6120.2|6117.2|6120.2|6117.2|6117.7|6114.7|31
1597315200000|2020-08-13 10:40:00|6120.7|6117.7|6120.2|6117.2|6120.7|6117.7|6119.7|6116.7|12
1597315500000|2020-08-13 10:45:00|6119.7|6116.7|6119.2|6116.2|6121.2|6118.2|6119.2|6116.2|12
1597315800000|2020-08-13 10:50:00|6118.7|6115.7|6116.7|6113.7|6119.7|6116.7|6115.7|6112.7|20
1597316100000|2020-08-13 10:55:00|6117.7|6114.7|6115.7|6112.7|6117.7|6114.7|6111.7|6108.7|89
1597316400000|2020-08-13 11:00:00|6115.2|6112.2|6118.7|6115.7|6120.2|6117.2|6115.2|6112.2|46
1597316700000|2020-08-13 11:05:00|6118.2|6115.2|6118.7|6115.7|6119.2|6116.2|6116.7|6113.7|19
1597317000000|2020-08-13 11:10:00|6118.2|6115.2|6116.7|6113.7|6118.7|6115.7|6116.7|6113.7|16
1597317300000|2020-08-13 11:15:00|6116.2|6113.2|6121.7|6118.7|6121.7|6118.7|6115.7|6112.7|33
1597317600000|2020-08-13 11:20:00|6122.2|6119.2|6115.7|6112.7|6122.2|6119.2|6115.7|6112.7|6
1597317900000|2020-08-13 11:25:00|6115.2|6112.2|6118.2|6115.2|6118.7|6115.7|6115.2|6112.2|24
1597318200000|2020-08-13 11:30:00|6118.7|6115.7|6117.7|6114.7|6119.7|6116.7|6116.2|6113.2|24
1597318500000|2020-08-13 11:35:00|6118.7|6115.7|6119.7|6116.7|6119.7|6116.7|6117.7|6114.7|17
1597318800000|2020-08-13 11:40:00|6120.2|6117.2|6119.7|6116.7|6121.2|6118.2|6119.2|6116.2|14
1597319100000|2020-08-13 11:45:00|6119.2|6116.2|6121.2|6118.2|6122.7|6119.7|6119.2|6116.2|16
1597319400000|2020-08-13 11:50:00|6120.7|6117.7|6119.2|6116.2|6121.2|6118.2|6117.7|6114.7|11
1597319700000|2020-08-13 11:55:00|6119.7|6116.7|6117.7|6114.7|6120.2|6117.2|6117.7|6114.7|12
1597320000000|2020-08-13 12:00:00|6118.7|6115.7|6118.7|6115.7|6119.2|6116.2|6116.7|6113.7|19
1597320300000|2020-08-13 12:05:00|6119.2|6116.2|6120.2|6117.2|6121.2|6118.2|6118.7|6115.7|19
1597320600000|2020-08-13 12:10:00|6120.7|6117.7|6121.2|6118.2|6122.2|6119.2|6120.2|6117.2|13
1597320900000|2020-08-13 12:15:00|6121.7|6118.7|6117.7|6114.7|6121.7|6118.7|6116.7|6113.7|62
1597321200000|2020-08-13 12:20:00|6116.7|6113.7|6115.7|6112.7|6117.7|6114.7|6114.7|6111.7|97
1597321500000|2020-08-13 12:25:00|6115.2|6112.2|6115.7|6112.7|6116.7|6113.7|6113.2|6110.2|41
1597321800000|2020-08-13 12:30:00|6117.7|6114.7|6125.2|6122.2|6126.7|6123.7|6115.2|6112.2|72
1597322100000|2020-08-13 12:35:00|6124.7|6121.7|6126.7|6123.7|6127.7|6124.7|6123.7|6120.7|38
1597322400000|2020-08-13 12:40:00|6127.2|6124.2|6129.7|6126.7|6129.7|6126.7|6127.2|6124.2|49
1597322700000|2020-08-13 12:45:00|6129.2|6126.2|6127.2|6124.2|6129.2|6126.2|6126.2|6123.2|21
1597323000000|2020-08-13 12:50:00|6126.7|6123.7|6121.7|6118.7|6127.2|6124.2|6120.7|6117.7|24
1597323300000|2020-08-13 12:55:00|6120.7|6117.7|6119.7|6116.7|6121.7|6118.7|6119.7|6116.7|34
1597323600000|2020-08-13 13:00:00|6120.2|6117.2|6116.7|6113.7|6120.2|6117.2|6116.2|6113.2|110
1597323900000|2020-08-13 13:05:00|6116.2|6113.2|6120.7|6117.7|6122.2|6119.2|6114.7|6111.7|127
1597324200000|2020-08-13 13:10:00|6120.2|6117.2|6122.7|6119.7|6123.7|6120.7|6119.2|6116.2|168
1597324500000|2020-08-13 13:15:00|6123.7|6120.7|6124.7|6121.7|6125.2|6122.2|6123.7|6120.7|167
1597324800000|2020-08-13 13:20:00|6125.7|6122.7|6124.7|6121.7|6126.2|6123.2|6124.2|6121.2|154
1597325100000|2020-08-13 13:25:00|6123.7|6120.7|6122.7|6119.7|6123.7|6120.7|6116.7|6113.7|144
1597325400000|2020-08-13 13:30:00|6122.2|6119.2|6112.7|6109.7|6123.7|6120.7|6111.2|6108.2|202
1597325700000|2020-08-13 13:35:00|6113.2|6110.2|6121.2|6118.2|6121.7|6118.7|6112.7|6109.7|70
1597326000000|2020-08-13 13:40:00|6120.7|6117.7|6119.7|6116.7|6120.7|6117.7|6112.7|6109.7|137
1597326300000|2020-08-13 13:45:00|6119.2|6116.2|6110.7|6107.7|6120.7|6117.7|6109.7|6106.7|102
1597326600000|2020-08-13 13:50:00|6109.7|6106.7|6118.7|6115.7|6121.2|6118.2|6108.7|6105.7|133
1597326900000|2020-08-13 13:55:00|6119.2|6116.2|6121.7|6118.7|6121.7|6118.7|6114.2|6111.2|77
1597327200000|2020-08-13 14:00:00|6121.2|6118.2|6120.7|6117.7|6121.7|6118.7|6118.2|6115.2|26
1597327500000|2020-08-13 14:05:00|6120.2|6117.2|6121.7|6118.7|6123.2|6120.2|6117.2|6114.2|70
1597327800000|2020-08-13 14:10:00|6122.2|6119.2|6123.7|6120.7|6125.7|6122.7|6121.2|6118.2|103
1597328100000|2020-08-13 14:15:00|6124.2|6121.2|6118.7|6115.7|6124.2|6121.2|6113.7|6110.7|62
1597328400000|2020-08-13 14:20:00|6119.2|6116.2|6119.7|6116.7|6121.7|6118.7|6117.7|6114.7|80
1597328700000|2020-08-13 14:25:00|6119.2|6116.2|6119.7|6116.7|6121.7|6118.7|6118.2|6115.2|47
1597329000000|2020-08-13 14:30:00|6119.2|6116.2|6123.2|6120.2|6124.7|6121.7|6118.2|6115.2|55
1597329300000|2020-08-13 14:35:00|6122.7|6119.7|6122.7|6119.7|6123.7|6120.7|6119.7|6116.7|93
1597329600000|2020-08-13 14:40:00|6121.7|6118.7|6123.2|6120.2|6123.7|6120.7|6120.7|6117.7|55
1597329900000|2020-08-13 14:45:00|6122.7|6119.7|6124.7|6121.7|6124.7|6121.7|6120.7|6117.7|69
1597330200000|2020-08-13 14:50:00|6124.2|6121.2|6119.7|6116.7|6125.2|6122.2|6119.7|6116.7|174
1597330500000|2020-08-13 14:55:00|6120.2|6117.2|6116.2|6113.2|6120.7|6117.7|6115.2|6112.2|126
1597330800000|2020-08-13 15:00:00|6116.7|6113.7|6115.7|6112.7|6117.2|6114.2|6114.7|6111.7|120
1597331100000|2020-08-13 15:05:00|6116.2|6113.2|6113.7|6110.7|6116.7|6113.7|6113.7|6110.7|94
1597331400000|2020-08-13 15:10:00|6114.7|6111.7|6115.7|6112.7|6115.7|6112.7|6113.7|6110.7|96
1597331700000|2020-08-13 15:15:00|6114.7|6111.7|6113.7|6110.7|6115.2|6112.2|6112.7|6109.7|117
1597332000000|2020-08-13 15:20:00|6112.7|6109.7|6117.7|6114.7|6117.7|6114.7|6109.7|6106.7|118
1597332300000|2020-08-13 15:25:00|6118.7|6115.7|6123.7|6120.7|6123.7|6120.7|6117.7|6114.7|106
1597332600000|2020-08-13 15:30:00|6122.7|6119.7|6114.2|6111.2|6123.2|6120.2|6113.2|6110.2|159
1597332900000|2020-08-13 15:35:00|6114.7|6111.7|6113.7|6110.7|6115.7|6112.7|6113.2|6110.2|37
1597333200000|2020-08-13 15:40:00|6114.7|6111.7|6110.2|6107.2|6114.7|6111.7|6109.7|6106.7|71
1597333500000|2020-08-13 15:45:00|6109.7|6106.7|6111.7|6108.7|6111.7|6108.7|6109.7|6106.7|161
1597333800000|2020-08-13 15:50:00|6112.2|6109.2|6113.7|6110.7|6113.7|6110.7|6111.7|6108.7|81
1597334100000|2020-08-13 15:55:00|6113.2|6110.2|6112.2|6109.2|6113.7|6110.7|6110.7|6107.7|46
1597334400000|2020-08-13 16:00:00|6112.7|6109.7|6113.7|6110.7|6114.7|6111.7|6111.7|6108.7|71
1597334700000|2020-08-13 16:05:00|6114.7|6111.7|6113.7|6110.7|6114.7|6111.7|6112.7|6109.7|131
1597335000000|2020-08-13 16:10:00|6113.2|6110.2|6112.7|6109.7|6113.7|6110.7|6109.7|6106.7|109
1597335300000|2020-08-13 16:15:00|6112.2|6109.2|6113.7|6110.7|6113.7|6110.7|6111.7|6108.7|55
1597335600000|2020-08-13 16:20:00|6114.7|6111.7|6116.7|6113.7|6117.7|6114.7|6114.7|6111.7|27
1597335900000|2020-08-13 16:25:00|6116.2|6113.2|6114.7|6111.7|6116.7|6113.7|6113.7|6110.7|42
1597336200000|2020-08-13 16:30:00|6114.2|6111.2|6118.7|6115.7|6118.7|6115.7|6113.7|6110.7|60
1597336500000|2020-08-13 16:35:00|6118.2|6115.2|6117.7|6114.7|6118.7|6115.7|6115.7|6112.7|18
1597336800000|2020-08-13 16:40:00|6118.7|6115.7|6118.7|6115.7|6119.7|6116.7|6117.2|6114.2|96
1597337100000|2020-08-13 16:45:00|6119.2|6116.2|6118.7|6115.7|6119.7|6116.7|6118.7|6115.7|28
1597337400000|2020-08-13 16:50:00|6117.7|6114.7|6116.2|6113.2|6117.7|6114.7|6115.7|6112.7|32
1597337700000|2020-08-13 16:55:00|6116.7|6113.7|6120.7|6117.7|6121.7|6118.7|6115.7|6112.7|46
1597338000000|2020-08-13 17:00:00|6121.7|6118.7|6116.7|6113.7|6123.7|6120.7|6116.2|6113.2|117
1597338300000|2020-08-13 17:05:00|6116.2|6113.2|6115.7|6112.7|6116.7|6113.7|6114.7|6111.7|36
1597338600000|2020-08-13 17:10:00|6116.2|6113.2|6118.7|6115.7|6119.7|6116.7|6116.2|6113.2|14
1597338900000|2020-08-13 17:15:00|6117.7|6114.7|6118.2|6115.2|6119.2|6116.2|6116.7|6113.7|41
1597339200000|2020-08-13 17:20:00|6118.7|6115.7|6113.7|6110.7|6119.7|6116.7|6113.7|6110.7|14
1597339500000|2020-08-13 17:25:00|6114.7|6111.7|6113.7|6110.7|6114.7|6111.7|6112.7|6109.7|32
1597339800000|2020-08-13 17:30:00|6112.7|6109.7|6108.2|6105.2|6113.7|6110.7|6107.2|6104.2|71
1597340100000|2020-08-13 17:35:00|6108.7|6105.7|6108.7|6105.7|6109.7|6106.7|6107.2|6104.2|50
1597340400000|2020-08-13 17:40:00|6108.2|6105.2|6107.7|6104.7|6108.7|6105.7|6106.7|6103.7|70
1597340700000|2020-08-13 17:45:00|6107.2|6104.2|6108.7|6105.7|6109.7|6106.7|6106.7|6103.7|110
1597341000000|2020-08-13 17:50:00|6109.2|6106.2|6109.2|6106.2|6109.7|6106.7|6108.7|6105.7|107
1597341300000|2020-08-13 17:55:00|6108.7|6105.7|6106.2|6103.2|6109.7|6106.7|6106.2|6103.2|177
1597341600000|2020-08-13 18:00:00|6106.7|6103.7|6105.7|6102.7|6107.7|6104.7|6099.7|6096.7|141
1597341900000|2020-08-13 18:05:00|6105.2|6102.2|6106.2|6103.2|6107.7|6104.7|6103.7|6100.7|58
1597342200000|2020-08-13 18:10:00|6105.7|6102.7|6103.7|6100.7|6106.7|6103.7|6101.7|6098.7|72
1597342500000|2020-08-13 18:15:00|6104.2|6101.2|6096.7|6093.7|6104.7|6101.7|6096.7|6093.7|56
1597342800000|2020-08-13 18:20:00|6096.2|6093.2|6093.7|6090.7|6097.2|6094.2|6090.7|6087.7|122
1597343100000|2020-08-13 18:25:00|6094.2|6091.2|6099.7|6096.7|6099.7|6096.7|6093.7|6090.7|64
1597343400000|2020-08-13 18:30:00|6099.2|6096.2|6098.7|6095.7|6099.7|6096.7|6095.7|6092.7|37
1597343700000|2020-08-13 18:35:00|6098.2|6095.2|6089.2|6086.2|6098.7|6095.7|6086.7|6083.7|64
1597344000000|2020-08-13 18:40:00|6089.7|6086.7|6088.2|6085.2|6093.7|6090.7|6086.7|6083.7|77
1597344300000|2020-08-13 18:45:00|6088.7|6085.7|6091.7|6088.7|6095.7|6092.7|6088.7|6085.7|99
1597344600000|2020-08-13 18:50:00|6090.7|6087.7|6088.7|6085.7|6091.7|6088.7|6081.7|6078.7|62
1597344900000|2020-08-13 18:55:00|6088.2|6085.2|6089.7|6086.7|6092.2|6089.2|6084.7|6081.7|55
1597345200000|2020-08-13 19:00:00|6090.7|6087.7|6090.7|6087.7|6093.7|6090.7|6085.2|6082.2|43
1597345500000|2020-08-13 19:05:00|6090.2|6087.2|6089.7|6086.7|6093.7|6090.7|6087.2|6084.2|33
1597345800000|2020-08-13 19:10:00|6090.2|6087.2|6095.7|6092.7|6096.2|6093.2|6087.7|6084.7|54
1597346100000|2020-08-13 19:15:00|6095.2|6092.2|6100.2|6097.2|6100.2|6097.2|6094.2|6091.2|28
1597346400000|2020-08-13 19:20:00|6099.7|6096.7|6104.2|6101.2|6104.7|6101.7|6098.7|6095.7|37
1597346700000|2020-08-13 19:25:00|6104.7|6101.7|6103.7|6100.7|6104.7|6101.7|6102.7|6099.7|30
1597347000000|2020-08-13 19:30:00|6104.2|6101.2|6102.7|6099.7|6104.7|6101.7|6100.7|6097.7|27
1597347300000|2020-08-13 19:35:00|6103.7|6100.7|6101.7|6098.7|6111.7|6108.7|6101.7|6098.7|143
1597347600000|2020-08-13 19:40:00|6102.7|6099.7|6104.2|6101.2|6106.7|6103.7|6100.7|6097.7|46
1597347900000|2020-08-13 19:45:00|6103.7|6100.7|6099.7|6096.7|6104.2|6101.2|6097.7|6094.7|48
1597348200000|2020-08-13 19:50:00|6099.2|6096.2|6092.7|6089.7|6100.7|6097.7|6090.7|6087.7|234
1597348500000|2020-08-13 19:55:00|6091.7|6088.7|6095.7|6092.7|6096.2|6093.2|6088.2|6085.2|254
1597348800000|2020-08-13 20:00:00|6096.2|6093.2|6093.2|6090.2|6096.7|6093.7|6089.7|6086.7|64
1597349100000|2020-08-13 20:05:00|6093.7|6090.7|6095.2|6092.2|6095.7|6092.7|6093.2|6090.2|6
1597349400000|2020-08-13 20:10:00|6095.7|6092.7|6098.7|6095.7|6098.7|6095.7|6095.7|6092.7|15
1597349700000|2020-08-13 20:15:00|6098.2|6095.2|6096.7|6093.7|6098.7|6095.7|6096.7|6093.7|42
1597350000000|2020-08-13 20:20:00|6097.2|6094.2|6097.7|6094.7|6097.7|6094.7|6097.2|6094.2|4
1597350300000|2020-08-13 20:25:00|6098.7|6095.7|6097.7|6094.7|6098.7|6095.7|6097.7|6094.7|39
1597350600000|2020-08-13 20:30:00|6098.7|6095.7|6097.7|6094.7|6099.7|6096.7|6097.2|6094.2|54
1597350900000|2020-08-13 20:35:00|6098.2|6095.2|6097.7|6094.7|6099.2|6096.2|6097.7|6094.7|41
1597351200000|2020-08-13 20:40:00|6098.2|6095.2|6098.7|6095.7|6098.7|6095.7|6097.7|6094.7|11
1597351500000|2020-08-13 20:45:00|6098.2|6095.2|6098.7|6095.7|6099.7|6096.7|6097.7|6094.7|30
1597351800000|2020-08-13 20:50:00|6099.7|6096.7|6098.7|6095.7|6099.7|6096.7|6098.7|6095.7|7
1597352100000|2020-08-13 20:55:00|6099.2|6096.2|6099.2|6096.2|6099.7|6096.7|6098.7|6095.7|10
1597352400000|2020-08-13 21:00:00|6099.3|6095.3|6099|6095|6099.3|6095.3|6099|6095|0
1597352700000|2020-08-13 21:05:00|6099.1|6095.1|6098.7|6094.7|6099.3|6095.3|6098.5|6094.5|0
1597353000000|2020-08-13 21:10:00|6098.5|6094.5|6097.9|6093.9|6098.6|6094.6|6097.9|6093.9|0
1597353300000|2020-08-13 21:15:00|6098.1|6094.1|6097.9|6093.9|6098.4|6094.4|6097.8|6093.8|0
1597353600000|2020-08-13 21:20:00|6098|6094|6098|6094|6098|6094|6097.8|6093.8|0
1597353900000|2020-08-13 21:25:00|6097.9|6093.9|6097.9|6093.9|6098|6094|6097.8|6093.8|0
1597354200000|2020-08-13 21:30:00|6098.1|6094.1|6097.9|6093.9|6098.1|6094.1|6097.9|6093.9|0
1597354500000|2020-08-13 21:35:00|6098.1|6094.1|6098.1|6094.1|6098.1|6094.1|6098|6094|0
1597354800000|2020-08-13 21:40:00|6098.6|6094.6|6098.4|6094.4|6098.6|6094.6|6097.9|6093.9|0
1597355100000|2020-08-13 21:45:00|6098.5|6094.5|6098.7|6094.7|6098.9|6094.9|6098.5|6094.5|0
1597355400000|2020-08-13 21:50:00|6098.8|6094.8|6098.8|6094.8|6098.9|6094.9|6098.7|6094.7|0
1597355700000|2020-08-13 21:55:00|6098.9|6094.9|6098.9|6094.9|6099.2|6095.2|6098.8|6094.8|0
1597356000000|2020-08-13 22:00:00|6099.7|6095.7|6102.7|6098.7|6103.6|6099.6|6098.9|6094.9|0
1597356300000|2020-08-13 22:05:00|6102.9|6098.9|6100.9|6096.9|6103.1|6099.1|6100.5|6096.5|0
1597356600000|2020-08-13 22:10:00|6101.1|6097.1|6100.6|6096.6|6101.1|6097.1|6100.3|6096.3|0
1597356900000|2020-08-13 22:15:00|6100.2|6096.2|6101.5|6097.5|6101.9|6097.9|6100.2|6096.2|0
1597357200000|2020-08-13 22:20:00|6101.3|6097.3|6101.4|6097.4|6102.1|6098.1|6101.1|6097.1|0
1597357500000|2020-08-13 22:25:00|6101.8|6097.8|6101.6|6097.6|6102.2|6098.2|6101.4|6097.4|0
1597357800000|2020-08-13 22:30:00|6102|6098|6103.6|6099.6|6104|6100|6102|6098|0
1597358100000|2020-08-13 22:35:00|6102.1|6098.1|6103|6099|6103|6099|6102.1|6098.1|0
1597358400000|2020-08-13 22:40:00|6103.4|6099.4|6104.2|6100.2|6104.2|6100.2|6103|6099|0
1597358700000|2020-08-13 22:45:00|6104.6|6100.6|6102.5|6098.5|6105|6101|6102.5|6098.5|0
1597359000000|2020-08-13 22:50:00|6102.9|6098.9|6104.2|6100.2|6104.2|6100.2|6102.9|6098.9|0
1597359300000|2020-08-13 22:55:00|6103.8|6099.8|6103.5|6099.5|6105.5|6101.5|6103|6099|0
1597359600000|2020-08-13 23:00:00|6103.3|6099.3|6104.2|6100.2|6104.2|6100.2|6101.3|6097.3|0
1597359900000|2020-08-13 23:05:00|6104.6|6100.6|6103.7|6099.7|6108.4|6104.4|6103.6|6099.6|0
1597360200000|2020-08-13 23:10:00|6103.9|6099.9|6104.5|6100.5|6105|6101|6103.7|6099.7|0
1597360500000|2020-08-13 23:15:00|6104.1|6100.1|6104.2|6100.2|6104.5|6100.5|6103.4|6099.4|0
1597360800000|2020-08-13 23:20:00|6103.4|6099.4|6102.4|6098.4|6103.4|6099.4|6101.6|6097.6|0
1597361100000|2020-08-13 23:25:00|6102.2|6098.2|6102|6098|6102.8|6098.8|6101.6|6097.6|0
1597361400000|2020-08-13 23:30:00|6101.9|6097.9|6102.1|6098.1|6102.8|6098.8|6101.6|6097.6|0
1597361700000|2020-08-13 23:35:00|6102.3|6098.3|6103.4|6099.4|6103.6|6099.6|6102.3|6098.3|0
1597362000000|2020-08-13 23:40:00|6103.8|6099.8|6103.8|6099.8|6105|6101|6103.8|6099.8|0
1597362300000|2020-08-13 23:45:00|6103.4|6099.4|6121.8|6117.8|6121.8|6117.8|6103|6099|0
1597362600000|2020-08-13 23:50:00|6116.2|6114.2|6120.2|6118.2|6127.2|6125.2|6115.7|6113.7|1095
1597362900000|2020-08-13 23:55:00|6120.7|6118.7|6112.2|6110.2|6120.7|6118.7|6110.2|6108.2|335
1597363200000|2020-08-14 00:00:00|6111.7|6109.7|6117.2|6116.2|6117.7|6116.7|6105.7|6104.7|522
1597363500000|2020-08-14 00:05:00|6117.7|6116.7|6116.7|6115.7|6123.7|6122.7|6111.7|6110.7|390
1597363800000|2020-08-14 00:10:00|6117.2|6116.2|6125.2|6124.2|6127.7|6126.7|6117.2|6116.2|437
1597364100000|2020-08-14 00:15:00|6125.7|6124.7|6124.2|6123.2|6126.7|6125.7|6121.7|6120.7|418
1597364400000|2020-08-14 00:20:00|6124.7|6123.7|6121.7|6120.7|6124.7|6123.7|6117.2|6116.2|319
1597364700000|2020-08-14 00:25:00|6122.7|6121.7|6126.7|6125.7|6127.7|6126.7|6122.7|6121.7|168
1597365000000|2020-08-14 00:30:00|6127.2|6126.2|6128.2|6127.2|6128.7|6127.7|6120.7|6119.7|295
1597365300000|2020-08-14 00:35:00|6127.7|6126.7|6133.7|6132.7|6135.7|6134.7|6127.7|6126.7|247
1597365600000|2020-08-14 00:40:00|6134.7|6133.7|6129.7|6128.7|6135.7|6134.7|6128.7|6127.7|262
1597365900000|2020-08-14 00:45:00|6129.2|6128.2|6129.7|6128.7|6129.7|6128.7|6124.7|6123.7|172
1597366200000|2020-08-14 00:50:00|6129.2|6128.2|6125.7|6124.7|6130.7|6129.7|6125.7|6124.7|189
1597366500000|2020-08-14 00:55:00|6124.7|6123.7|6124.7|6123.7|6127.7|6126.7|6121.7|6120.7|220
1597366800000|2020-08-14 01:00:00|6125.7|6124.7|6124.7|6123.7|6129.2|6128.2|6122.7|6121.7|216
1597367100000|2020-08-14 01:05:00|6125.2|6124.2|6120.2|6119.2|6125.7|6124.7|6119.7|6118.7|234
1597367400000|2020-08-14 01:10:00|6119.7|6118.7|6117.7|6116.7|6120.7|6119.7|6111.7|6110.7|484
1597367700000|2020-08-14 01:15:00|6118.7|6117.7|6114.7|6113.7|6120.7|6119.7|6109.2|6108.2|327
1597368000000|2020-08-14 01:20:00|6114.2|6113.2|6111.7|6110.7|6115.7|6114.7|6108.7|6107.7|278
1597368300000|2020-08-14 01:25:00|6112.7|6111.7|6110.2|6109.2|6116.2|6115.2|6110.2|6109.2|215
1597368600000|2020-08-14 01:30:00|6109.7|6108.7|6116.2|6115.2|6121.7|6120.7|6109.7|6108.7|324
1597368900000|2020-08-14 01:35:00|6116.7|6115.7|6113.7|6112.7|6120.2|6119.2|6112.7|6111.7|202
1597369200000|2020-08-14 01:40:00|6114.2|6113.2|6110.7|6109.7|6116.7|6115.7|6109.7|6108.7|235
1597369500000|2020-08-14 01:45:00|6111.2|6110.2|6118.2|6117.2|6119.2|6118.2|6108.7|6107.7|209
1597369800000|2020-08-14 01:50:00|6117.7|6116.7|6115.7|6114.7|6120.7|6119.7|6114.7|6113.7|108
1597370100000|2020-08-14 01:55:00|6115.2|6114.2|6115.7|6114.7|6118.7|6117.7|6112.7|6111.7|182
1597370400000|2020-08-14 02:00:00|6114.7|6113.7|6118.7|6117.7|6120.7|6119.7|6112.7|6111.7|213
1597370700000|2020-08-14 02:05:00|6118.2|6117.2|6125.2|6124.2|6125.7|6124.7|6117.2|6116.2|220
1597371000000|2020-08-14 02:10:00|6125.7|6124.7|6129.7|6128.7|6129.7|6128.7|6124.7|6123.7|230
1597371300000|2020-08-14 02:15:00|6130.7|6129.7|6129.7|6128.7|6131.2|6130.2|6125.7|6124.7|283
1597371600000|2020-08-14 02:20:00|6129.2|6128.2|6127.2|6126.2|6129.7|6128.7|6125.7|6124.7|178
1597371900000|2020-08-14 02:25:00|6126.7|6125.7|6129.7|6128.7|6131.7|6130.7|6126.7|6125.7|218
1597372200000|2020-08-14 02:30:00|6130.7|6129.7|6127.7|6126.7|6131.7|6130.7|6127.7|6126.7|169
1597372500000|2020-08-14 02:35:00|6127.2|6126.2|6130.7|6129.7|6131.2|6130.2|6126.7|6125.7|190
1597372800000|2020-08-14 02:40:00|6131.7|6130.7|6129.3|6128.3|6132.3|6131.3|6129.3|6128.3|171
1597373100000|2020-08-14 02:45:00|6128.8|6127.8|6132.3|6131.3|6132.3|6131.3|6128.3|6127.3|203
1597373400000|2020-08-14 02:50:00|6131.8|6130.8|6132.3|6131.3|6133.3|6132.3|6131.3|6130.3|203
1597373700000|2020-08-14 02:55:00|6131.8|6130.8|6133.3|6132.3|6134.3|6133.3|6129.3|6128.3|145
1597374000000|2020-08-14 03:00:00|6133.8|6132.8|6132.3|6131.3|6133.8|6132.8|6130.3|6129.3|183
1597374300000|2020-08-14 03:05:00|6131.8|6130.8|6135.3|6134.3|6135.3|6134.3|6126.3|6125.3|216
1597374600000|2020-08-14 03:10:00|6134.8|6133.8|6134.3|6133.3|6136.3|6135.3|6133.3|6132.3|265
1597374900000|2020-08-14 03:15:00|6134.8|6133.8|6139.8|6138.8|6141.3|6140.3|6134.3|6133.3|241
1597375200000|2020-08-14 03:20:00|6140.3|6139.3|6147.8|6146.8|6149.3|6148.3|6139.8|6138.8|339
1597375500000|2020-08-14 03:25:00|6148.3|6147.3|6140.8|6139.8|6148.3|6147.3|6140.8|6139.8|109
1597375800000|2020-08-14 03:30:00|6141.3|6140.3|6140.8|6139.8|6142.8|6141.8|6138.3|6137.3|154
1597376100000|2020-08-14 03:35:00|6140.3|6139.3|6139.3|6138.3|6143.3|6142.3|6138.3|6137.3|66
1597376400000|2020-08-14 03:40:00|6140.3|6139.3|6136.3|6135.3|6140.3|6139.3|6136.3|6135.3|107
1597376700000|2020-08-14 03:45:00|6137.3|6136.3|6138.3|6137.3|6139.3|6138.3|6135.3|6134.3|134
1597377000000|2020-08-14 03:50:00|6139.3|6138.3|6138.3|6137.3|6142.3|6141.3|6137.3|6136.3|115
1597377300000|2020-08-14 03:55:00|6137.8|6136.8|6141.8|6140.8|6142.8|6141.8|6136.3|6135.3|134
1597377600000|2020-08-14 04:00:00|6142.3|6141.3|6141.3|6140.3|6145.3|6144.3|6141.3|6140.3|227
1597377900000|2020-08-14 04:05:00|6142.3|6141.3|6137.3|6136.3|6142.3|6141.3|6136.3|6135.3|153
1597378200000|2020-08-14 04:10:00|6136.8|6135.8|6137.3|6136.3|6140.3|6139.3|6136.8|6135.8|164
1597378500000|2020-08-14 04:15:00|6137.8|6136.8|6135.3|6134.3|6138.3|6137.3|6135.3|6134.3|140
1597378800000|2020-08-14 04:20:00|6136.3|6135.3|6133.3|6132.3|6136.3|6135.3|6131.3|6130.3|186
1597379100000|2020-08-14 04:25:00|6132.3|6131.3|6134.3|6133.3|6134.3|6133.3|6131.3|6130.3|164
1597379400000|2020-08-14 04:30:00|6133.3|6132.3|6140.3|6139.3|6140.3|6139.3|6133.3|6132.3|165
1597379700000|2020-08-14 04:35:00|6141.3|6140.3|6142.3|6141.3|6142.3|6141.3|6139.8|6138.8|140
1597380000000|2020-08-14 04:40:00|6141.3|6140.3|6140.3|6139.3|6141.3|6140.3|6137.8|6136.8|232
1597380300000|2020-08-14 04:45:00|6139.3|6138.3|6136.8|6135.8|6139.3|6138.3|6133.3|6132.3|202
1597380600000|2020-08-14 04:50:00|6136.3|6135.3|6133.3|6132.3|6137.3|6136.3|6132.3|6131.3|177
1597380900000|2020-08-14 04:55:00|6132.8|6131.8|6126.3|6125.3|6132.8|6131.8|6126.3|6125.3|190
1597381200000|2020-08-14 05:00:00|6127.3|6126.3|6128.3|6127.3|6130.3|6129.3|6126.3|6125.3|219
1597381500000|2020-08-14 05:05:00|6129.3|6128.3|6124.3|6123.3|6129.3|6128.3|6124.3|6123.3|216
1597381800000|2020-08-14 05:10:00|6124.8|6123.8|6124.3|6123.3|6127.3|6126.3|6124.3|6123.3|156
1597382100000|2020-08-14 05:15:00|6125.3|6124.3|6127.3|6126.3|6128.3|6127.3|6125.3|6124.3|168
1597382400000|2020-08-14 05:20:00|6128.3|6127.3|6127.3|6126.3|6130.3|6129.3|6127.3|6126.3|209
1597382700000|2020-08-14 05:25:00|6128.3|6127.3|6124.3|6123.3|6129.3|6128.3|6124.3|6123.3|286
1597383000000|2020-08-14 05:30:00|6123.8|6122.8|6132.3|6131.3|6132.3|6131.3|6122.3|6121.3|353
1597383300000|2020-08-14 05:35:00|6131.8|6130.8|6130.8|6129.8|6132.3|6131.3|6127.8|6126.8|326
1597383600000|2020-08-14 05:40:00|6130.3|6129.3|6134.3|6133.3|6135.3|6134.3|6128.3|6127.3|225
1597383900000|2020-08-14 05:45:00|6133.3|6132.3|6131.3|6130.3|6135.3|6134.3|6131.3|6130.3|431
1597384200000|2020-08-14 05:50:00|6130.3|6129.3|6137.3|6136.3|6137.3|6136.3|6130.3|6129.3|314
1597384500000|2020-08-14 05:55:00|6136.3|6135.3|6135.8|6134.8|6137.3|6136.3|6131.8|6130.8|725
1597384800000|2020-08-14 06:00:00|6135.6|6133.6|6134.1|6132.1|6137.1|6135.1|6125.6|6123.6|915
1597385100000|2020-08-14 06:05:00|6133.6|6131.6|6133.1|6131.1|6139.1|6137.1|6130.1|6128.1|1700
1597385400000|2020-08-14 06:10:00|6131.6|6129.6|6133.1|6131.1|6133.1|6131.1|6127.1|6125.1|703
1597385700000|2020-08-14 06:15:00|6134.1|6132.1|6133.1|6131.1|6137.1|6135.1|6133.1|6131.1|427
1597386000000|2020-08-14 06:20:00|6132.1|6130.1|6127.1|6125.1|6132.1|6130.1|6127.1|6125.1|332
1597386300000|2020-08-14 06:25:00|6126.6|6124.6|6135.1|6133.1|6136.1|6134.1|6123.1|6121.1|839
1597386600000|2020-08-14 06:30:00|6135.6|6131.6|6133|6129|6135.7|6131.7|6132.2|6128.2|0
1597386900000|2020-08-14 06:35:00|6133.4|6129.4|6134.4|6130.4|6135|6131|6133|6129|0
1597387200000|2020-08-14 06:40:00|6134|6130|6134.7|6130.7|6136.6|6132.6|6134|6130|0
1597387500000|2020-08-14 06:45:00|6134.2|6130.2|6135.3|6131.3|6135.4|6131.4|6134.1|6130.1|0
1597387800000|2020-08-14 06:50:00|6135|6131|6132.8|6128.8|6135.3|6131.3|6132.5|6128.5|0
1597388100000|2020-08-14 06:55:00|6132.9|6128.9|6125.5|6121.5|6132.9|6128.9|6125.5|6121.5|0
1597388400000|2020-08-14 07:00:00|6125.3|6121.3|6122.1|6118.1|6127|6123|6121.1|6117.1|0
1597388700000|2020-08-14 07:05:00|6121.7|6117.7|6113.7|6109.7|6121.7|6117.7|6112.7|6108.7|0
1597389000000|2020-08-14 07:10:00|6114.6|6111.6|6109.6|6106.6|6116.1|6113.1|6105.1|6102.1|527
1597389300000|2020-08-14 07:15:00|6109.1|6106.1|6106.6|6103.6|6109.6|6106.6|6103.6|6100.6|152
1597389600000|2020-08-14 07:20:00|6105.6|6102.6|6107.6|6104.6|6110.1|6107.1|6104.6|6101.6|134
1597389900000|2020-08-14 07:25:00|6107.1|6104.1|6108.6|6105.6|6110.6|6107.6|6104.6|6101.6|129
1597390200000|2020-08-14 07:30:00|6107.6|6104.6|6102.1|6099.1|6107.6|6104.6|6101.6|6098.6|134
1597390500000|2020-08-14 07:35:00|6101.6|6098.6|6106.1|6103.1|6107.6|6104.6|6101.6|6098.6|71
1597390800000|2020-08-14 07:40:00|6106.6|6103.6|6097.1|6094.1|6106.6|6103.6|6096.6|6093.6|134
1597391100000|2020-08-14 07:45:00|6096.6|6093.6|6085.6|6082.6|6096.6|6093.6|6084.6|6081.6|146
1597391400000|2020-08-14 07:50:00|6085.1|6082.1|6087.6|6084.6|6089.6|6086.6|6081.1|6078.1|89
1597391700000|2020-08-14 07:55:00|6088.1|6085.1|6090.6|6087.6|6093.6|6090.6|6084.1|6081.1|107
1597392000000|2020-08-14 08:00:00|6089.6|6086.6|6087.6|6084.6|6090.6|6087.6|6082.6|6079.6|145
1597392300000|2020-08-14 08:05:00|6087.1|6084.1|6079.6|6076.6|6088.6|6085.6|6079.1|6076.1|102
1597392600000|2020-08-14 08:10:00|6078.6|6075.6|6076.1|6073.1|6079.6|6076.6|6074.6|6071.6|153
1597392900000|2020-08-14 08:15:00|6075.6|6072.6|6073.6|6070.6|6079.6|6076.6|6073.6|6070.6|85
1597393200000|2020-08-14 08:20:00|6072.6|6069.6|6074.6|6071.6|6077.6|6074.6|6072.6|6069.6|103
1597393500000|2020-08-14 08:25:00|6074.1|6071.1|6077.1|6074.1|6077.6|6074.6|6072.1|6069.1|54
1597393800000|2020-08-14 08:30:00|6076.6|6073.6|6074.6|6071.6|6077.6|6074.6|6073.6|6070.6|42
1597394100000|2020-08-14 08:35:00|6073.6|6070.6|6077.1|6074.1|6077.6|6074.6|6071.1|6068.1|30
1597394400000|2020-08-14 08:40:00|6077.6|6074.6|6076.6|6073.6|6077.6|6074.6|6074.6|6071.6|32
1597394700000|2020-08-14 08:45:00|6075.6|6072.6|6070.6|6067.6|6075.6|6072.6|6068.6|6065.6|67
1597395000000|2020-08-14 08:50:00|6070.1|6067.1|6070.6|6067.6|6070.6|6067.6|6066.1|6063.1|107
1597395300000|2020-08-14 08:55:00|6071.1|6068.1|6073.6|6070.6|6073.6|6070.6|6070.6|6067.6|202
1597395600000|2020-08-14 09:00:00|6073.1|6070.1|6071.6|6068.6|6074.6|6071.6|6070.6|6067.6|77
1597395900000|2020-08-14 09:05:00|6071.1|6068.1|6070.6|6067.6|6072.6|6069.6|6068.6|6065.6|51
1597396200000|2020-08-14 09:10:00|6071.1|6068.1|6073.6|6070.6|6073.6|6070.6|6069.1|6066.1|129
1597396500000|2020-08-14 09:15:00|6073.1|6070.1|6075.1|6072.1|6075.6|6072.6|6072.6|6069.6|49
1597396800000|2020-08-14 09:20:00|6075.6|6072.6|6074.6|6071.6|6077.1|6074.1|6071.6|6068.6|74
1597397100000|2020-08-14 09:25:00|6074.1|6071.1|6078.6|6075.6|6079.6|6076.6|6073.1|6070.1|75
1597397400000|2020-08-14 09:30:00|6078.1|6075.1|6080.1|6077.1|6082.6|6079.6|6077.6|6074.6|45
1597397700000|2020-08-14 09:35:00|6080.6|6077.6|6075.6|6072.6|6080.6|6077.6|6075.6|6072.6|96
1597398000000|2020-08-14 09:40:00|6076.1|6073.1|6079.1|6076.1|6079.1|6076.1|6075.6|6072.6|36
1597398300000|2020-08-14 09:45:00|6078.6|6075.6|6072.6|6069.6|6079.6|6076.6|6072.1|6069.1|80
1597398600000|2020-08-14 09:50:00|6073.1|6070.1|6077.1|6074.1|6077.6|6074.6|6072.6|6069.6|106
1597398900000|2020-08-14 09:55:00|6077.6|6074.6|6081.1|6078.1|6081.6|6078.6|6076.1|6073.1|10
1597399200000|2020-08-14 10:00:00|6080.6|6077.6|6079.6|6076.6|6081.6|6078.6|6079.6|6076.6|34
1597399500000|2020-08-14 10:05:00|6079.1|6076.1|6074.6|6071.6|6079.6|6076.6|6074.6|6071.6|37
1597399800000|2020-08-14 10:10:00|6075.6|6072.6|6077.1|6074.1|6077.6|6074.6|6073.1|6070.1|87
1597400100000|2020-08-14 10:15:00|6077.6|6074.6|6077.1|6074.1|6079.6|6076.6|6075.6|6072.6|48
1597400400000|2020-08-14 10:20:00|6077.6|6074.6|6078.6|6075.6|6078.6|6075.6|6075.6|6072.6|52
1597400700000|2020-08-14 10:25:00|6079.6|6076.6|6078.6|6075.6|6080.1|6077.1|6077.6|6074.6|135
1597401000000|2020-08-14 10:30:00|6078.1|6075.1|6079.6|6076.6|6081.6|6078.6|6077.6|6074.6|19
1597401300000|2020-08-14 10:35:00|6079.1|6076.1|6084.1|6081.1|6084.6|6081.6|6079.1|6076.1|54
1597401600000|2020-08-14 10:40:00|6083.6|6080.6|6083.1|6080.1|6085.1|6082.1|6081.6|6078.6|118
1597401900000|2020-08-14 10:45:00|6082.6|6079.6|6086.1|6083.1|6086.6|6083.6|6082.6|6079.6|32
1597402200000|2020-08-14 10:50:00|6086.6|6083.6|6087.6|6084.6|6088.1|6085.1|6086.1|6083.1|32
1597402500000|2020-08-14 10:55:00|6086.6|6083.6|6087.1|6084.1|6087.6|6084.6|6085.6|6082.6|77
1597402800000|2020-08-14 11:00:00|6086.6|6083.6|6088.6|6085.6|6088.6|6085.6|6084.6|6081.6|24
1597403100000|2020-08-14 11:05:00|6088.1|6085.1|6088.1|6085.1|6088.6|6085.6|6085.6|6082.6|19
1597403400000|2020-08-14 11:10:00|6088.6|6085.6|6087.6|6084.6|6088.6|6085.6|6086.6|6083.6|80
1597403700000|2020-08-14 11:15:00|6087.1|6084.1|6086.1|6083.1|6087.6|6084.6|6084.6|6081.6|46
1597404000000|2020-08-14 11:20:00|6085.6|6082.6|6087.6|6084.6|6087.6|6084.6|6085.6|6082.6|17
1597404300000|2020-08-14 11:25:00|6087.1|6084.1|6089.6|6086.6|6089.6|6086.6|6086.6|6083.6|22
1597404600000|2020-08-14 11:30:00|6090.1|6087.1|6090.6|6087.6|6091.1|6088.1|6089.6|6086.6|18
1597404900000|2020-08-14 11:35:00|6091.1|6088.1|6091.6|6088.6|6092.6|6089.6|6089.6|6086.6|4
1597405200000|2020-08-14 11:40:00|6091.1|6088.1|6094.6|6091.6|6094.6|6091.6|6090.6|6087.6|40
1597405500000|2020-08-14 11:45:00|6093.6|6090.6|6093.6|6090.6|6098.6|6095.6|6093.6|6090.6|73
1597405800000|2020-08-14 11:50:00|6094.1|6091.1|6092.6|6089.6|6094.6|6091.6|6092.6|6089.6|107
1597406100000|2020-08-14 11:55:00|6093.1|6090.1|6094.6|6091.6|6097.1|6094.1|6093.1|6090.1|21
1597406400000|2020-08-14 12:00:00|6095.1|6092.1|6093.6|6090.6|6097.6|6094.6|6091.6|6088.6|88
1597406700000|2020-08-14 12:05:00|6093.1|6090.1|6090.6|6087.6|6094.1|6091.1|6090.1|6087.1|62
1597407000000|2020-08-14 12:10:00|6090.1|6087.1|6096.6|6093.6|6098.1|6095.1|6088.6|6085.6|44
1597407300000|2020-08-14 12:15:00|6097.1|6094.1|6095.6|6092.6|6098.6|6095.6|6094.6|6091.6|77
1597407600000|2020-08-14 12:20:00|6094.6|6091.6|6095.6|6092.6|6095.6|6092.6|6093.6|6090.6|64
1597407900000|2020-08-14 12:25:00|6094.6|6091.6|6096.6|6093.6|6098.6|6095.6|6094.6|6091.6|70
1597408200000|2020-08-14 12:30:00|6098.1|6095.1|6101.1|6098.1|6104.1|6101.1|6093.6|6090.6|60
1597408500000|2020-08-14 12:35:00|6101.6|6098.6|6099.6|6096.6|6102.6|6099.6|6098.6|6095.6|41
1597408800000|2020-08-14 12:40:00|6098.6|6095.6|6096.1|6093.1|6099.6|6096.6|6095.6|6092.6|17
1597409100000|2020-08-14 12:45:00|6096.6|6093.6|6092.1|6089.1|6097.6|6094.6|6091.1|6088.1|32
1597409400000|2020-08-14 12:50:00|6091.6|6088.6|6092.6|6089.6|6094.6|6091.6|6091.6|6088.6|10
1597409700000|2020-08-14 12:55:00|6093.6|6090.6|6094.1|6091.1|6094.6|6091.6|6090.6|6087.6|77
1597410000000|2020-08-14 13:00:00|6094.6|6091.6|6092.6|6089.6|6094.6|6091.6|6092.6|6089.6|121
1597410300000|2020-08-14 13:05:00|6093.6|6090.6|6089.6|6086.6|6094.1|6091.1|6088.6|6085.6|36
1597410600000|2020-08-14 13:10:00|6089.1|6086.1|6090.6|6087.6|6092.1|6089.1|6087.6|6084.6|13
1597410900000|2020-08-14 13:15:00|6090.1|6087.1|6091.1|6088.1|6092.1|6089.1|6088.6|6085.6|21
1597411200000|2020-08-14 13:20:00|6091.6|6088.6|6093.1|6090.1|6093.6|6090.6|6090.6|6087.6|62
1597411500000|2020-08-14 13:25:00|6092.6|6089.6|6089.6|6086.6|6092.6|6089.6|6088.6|6085.6|8
1597411800000|2020-08-14 13:30:00|6088.6|6085.6|6090.6|6087.6|6096.6|6093.6|6087.6|6084.6|119
1597412100000|2020-08-14 13:35:00|6091.1|6088.1|6094.6|6091.6|6096.6|6093.6|6088.1|6085.1|70
1597412400000|2020-08-14 13:40:00|6095.1|6092.1|6095.6|6092.6|6096.6|6093.6|6091.6|6088.6|39
1597412700000|2020-08-14 13:45:00|6094.6|6091.6|6090.6|6087.6|6097.6|6094.6|6089.1|6086.1|49
1597413000000|2020-08-14 13:50:00|6091.1|6088.1|6097.1|6094.1|6099.1|6096.1|6088.6|6085.6|89
1597413300000|2020-08-14 13:55:00|6097.6|6094.6|6099.6|6096.6|6101.1|6098.1|6095.6|6092.6|122
1597413600000|2020-08-14 14:00:00|6100.1|6097.1|6098.6|6095.6|6104.6|6101.6|6098.6|6095.6|197
1597413900000|2020-08-14 14:05:00|6100.1|6097.1|6106.6|6103.6|6108.1|6105.1|6099.6|6096.6|72
1597414200000|2020-08-14 14:10:00|6107.1|6104.1|6099.1|6096.1|6108.6|6105.6|6098.1|6095.1|40
1597414500000|2020-08-14 14:15:00|6099.6|6096.6|6098.6|6095.6|6102.6|6099.6|6096.6|6093.6|55
1597414800000|2020-08-14 14:20:00|6099.1|6096.1|6102.6|6099.6|6103.6|6100.6|6096.1|6093.1|38
1597415100000|2020-08-14 14:25:00|6103.1|6100.1|6097.6|6094.6|6103.6|6100.6|6093.6|6090.6|51
1597415400000|2020-08-14 14:30:00|6097.1|6094.1|6101.6|6098.6|6101.6|6098.6|6095.1|6092.1|162
1597415700000|2020-08-14 14:35:00|6102.6|6099.6|6099.6|6096.6|6103.6|6100.6|6096.6|6093.6|45
1597416000000|2020-08-14 14:40:00|6100.6|6097.6|6099.6|6096.6|6102.6|6099.6|6097.6|6094.6|156
1597416300000|2020-08-14 14:45:00|6100.6|6097.6|6098.6|6095.6|6102.6|6099.6|6098.6|6095.6|93
1597416600000|2020-08-14 14:50:00|6097.6|6094.6|6097.6|6094.6|6100.6|6097.6|6097.1|6094.1|117
1597416900000|2020-08-14 14:55:00|6096.6|6093.6|6091.6|6088.6|6096.6|6093.6|6091.6|6088.6|81
1597417200000|2020-08-14 15:00:00|6091.1|6088.1|6088.6|6085.6|6091.6|6088.6|6086.6|6083.6|64
1597417500000|2020-08-14 15:05:00|6089.1|6086.1|6093.1|6090.1|6093.6|6090.6|6088.1|6085.1|84
1597417800000|2020-08-14 15:10:00|6092.6|6089.6|6089.6|6086.6|6093.6|6090.6|6088.6|6085.6|44
1597418100000|2020-08-14 15:15:00|6090.1|6087.1|6091.6|6088.6|6092.6|6089.6|6087.6|6084.6|60
1597418400000|2020-08-14 15:20:00|6091.1|6088.1|6094.6|6091.6|6096.6|6093.6|6090.6|6087.6|46
1597418700000|2020-08-14 15:25:00|6095.1|6092.1|6095.6|6092.6|6096.6|6093.6|6093.6|6090.6|57
1597419000000|2020-08-14 15:30:00|6096.6|6093.6|6095.6|6092.6|6097.6|6094.6|6093.1|6090.1|72
1597419300000|2020-08-14 15:35:00|6095.1|6092.1|6093.1|6090.1|6096.6|6093.6|6092.6|6089.6|79
1597419600000|2020-08-14 15:40:00|6092.6|6089.6|6096.6|6093.6|6098.6|6095.6|6092.6|6089.6|84
1597419900000|2020-08-14 15:45:00|6097.6|6094.6|6096.6|6093.6|6100.6|6097.6|6093.6|6090.6|100
1597420200000|2020-08-14 15:50:00|6096.1|6093.1|6088.6|6085.6|6096.6|6093.6|6087.6|6084.6|44
1597420500000|2020-08-14 15:55:00|6088.1|6085.1|6091.1|6088.1|6091.1|6088.1|6086.6|6083.6|38
1597420800000|2020-08-14 16:00:00|6091.6|6088.6|6094.6|6091.6|6097.1|6094.1|6090.1|6087.1|48
1597421100000|2020-08-14 16:05:00|6094.1|6091.1|6093.1|6090.1|6094.6|6091.6|6092.1|6089.1|111
1597421400000|2020-08-14 16:10:00|6093.6|6090.6|6090.6|6087.6|6093.6|6090.6|6089.6|6086.6|95
1597421700000|2020-08-14 16:15:00|6091.1|6088.1|6091.6|6088.6|6091.6|6088.6|6089.6|6086.6|36
1597422000000|2020-08-14 16:20:00|6090.6|6087.6|6090.6|6087.6|6091.6|6088.6|6088.6|6085.6|64
1597422300000|2020-08-14 16:25:00|6091.1|6088.1|6090.6|6087.6|6091.6|6088.6|6088.6|6085.6|21
1597422600000|2020-08-14 16:30:00|6091.6|6088.6|6094.6|6091.6|6094.6|6091.6|6091.6|6088.6|19
1597422900000|2020-08-14 16:35:00|6095.1|6092.1|6096.6|6093.6|6097.6|6094.6|6094.6|6091.6|26
1597423200000|2020-08-14 16:40:00|6097.1|6094.1|6096.6|6093.6|6097.6|6094.6|6096.6|6093.6|21
1597423500000|2020-08-14 16:45:00|6095.6|6092.6|6090.6|6087.6|6095.6|6092.6|6089.1|6086.1|32
1597423800000|2020-08-14 16:50:00|6091.6|6088.6|6092.1|6089.1|6093.6|6090.6|6091.6|6088.6|40
1597424100000|2020-08-14 16:55:00|6092.6|6089.6|6092.6|6089.6|6093.6|6090.6|6091.1|6088.1|32
1597424400000|2020-08-14 17:00:00|6092.1|6089.1|6091.6|6088.6|6093.1|6090.1|6091.1|6088.1|17
1597424700000|2020-08-14 17:05:00|6090.6|6087.6|6092.1|6089.1|6092.6|6089.6|6090.1|6087.1|9
1597425000000|2020-08-14 17:10:00|6091.6|6088.6|6092.6|6089.6|6093.6|6090.6|6091.6|6088.6|15
1597425300000|2020-08-14 17:15:00|6092.1|6089.1|6091.6|6088.6|6092.6|6089.6|6090.6|6087.6|104
1597425600000|2020-08-14 17:20:00|6091.1|6088.1|6092.6|6089.6|6092.6|6089.6|6090.6|6087.6|52
1597425900000|2020-08-14 17:25:00|6091.6|6088.6|6092.6|6089.6|6093.1|6090.1|6091.1|6088.1|17
1597426200000|2020-08-14 17:30:00|6093.6|6090.6|6093.6|6090.6|6093.6|6090.6|6092.6|6089.6|26
1597426500000|2020-08-14 17:35:00|6093.1|6090.1|6093.6|6090.6|6093.6|6090.6|6092.6|6089.6|10
1597426800000|2020-08-14 17:40:00|6093.1|6090.1|6092.1|6089.1|6093.6|6090.6|6091.6|6088.6|58
1597427100000|2020-08-14 17:45:00|6091.6|6088.6|6091.1|6088.1|6092.6|6089.6|6090.1|6087.1|16
1597427400000|2020-08-14 17:50:00|6090.6|6087.6|6090.1|6087.1|6092.1|6089.1|6088.6|6085.6|16
1597427700000|2020-08-14 17:55:00|6089.6|6086.6|6090.6|6087.6|6090.6|6087.6|6088.6|6085.6|24
1597428000000|2020-08-14 18:00:00|6090.1|6087.1|6087.6|6084.6|6090.6|6087.6|6086.6|6083.6|41
1597428300000|2020-08-14 18:05:00|6088.1|6085.1|6088.1|6085.1|6089.1|6086.1|6086.6|6083.6|13
1597428600000|2020-08-14 18:10:00|6088.6|6085.6|6088.1|6085.1|6088.6|6085.6|6086.6|6083.6|15
1597428900000|2020-08-14 18:15:00|6087.6|6084.6|6085.6|6082.6|6088.6|6085.6|6085.1|6082.1|18
1597429200000|2020-08-14 18:20:00|6085.1|6082.1|6084.6|6081.6|6086.1|6083.1|6084.6|6081.6|19
1597429500000|2020-08-14 18:25:00|6084.1|6081.1|6084.6|6081.6|6085.1|6082.1|6082.1|6079.1|56
1597429800000|2020-08-14 18:30:00|6085.1|6082.1|6086.6|6083.6|6087.1|6084.1|6085.1|6082.1|11
1597430100000|2020-08-14 18:35:00|6086.1|6083.1|6082.6|6079.6|6086.1|6083.1|6081.6|6078.6|123
1597430400000|2020-08-14 18:40:00|6082.1|6079.1|6084.1|6081.1|6084.1|6081.1|6081.1|6078.1|21
1597430700000|2020-08-14 18:45:00|6084.6|6081.6|6082.6|6079.6|6084.6|6081.6|6081.6|6078.6|104
1597431000000|2020-08-14 18:50:00|6083.1|6080.1|6081.1|6078.1|6084.1|6081.1|6080.1|6077.1|58
1597431300000|2020-08-14 18:55:00|6081.6|6078.6|6081.1|6078.1|6082.1|6079.1|6080.1|6077.1|28
1597431600000|2020-08-14 19:00:00|6080.6|6077.6|6081.1|6078.1|6082.6|6079.6|6078.6|6075.6|40
1597431900000|2020-08-14 19:05:00|6081.6|6078.6|6082.6|6079.6|6084.6|6081.6|6081.1|6078.1|45
1597432200000|2020-08-14 19:10:00|6082.1|6079.1|6080.1|6077.1|6082.6|6079.6|6079.6|6076.6|5
1597432500000|2020-08-14 19:15:00|6079.6|6076.6|6079.1|6076.1|6081.6|6078.6|6078.1|6075.1|16
1597432800000|2020-08-14 19:20:00|6079.6|6076.6|6077.1|6074.1|6080.6|6077.6|6077.1|6074.1|26
1597433100000|2020-08-14 19:25:00|6077.6|6074.6|6079.6|6076.6|6081.1|6078.1|6076.1|6073.1|13
1597433400000|2020-08-14 19:30:00|6079.1|6076.1|6079.1|6076.1|6080.6|6077.6|6078.1|6075.1|7
1597433700000|2020-08-14 19:35:00|6079.6|6076.6|6078.6|6075.6|6080.6|6077.6|6077.1|6074.1|24
1597434000000|2020-08-14 19:40:00|6078.1|6075.1|6081.6|6078.6|6082.1|6079.1|6077.1|6074.1|36
1597434300000|2020-08-14 19:45:00|6082.1|6079.1|6077.1|6074.1|6083.6|6080.6|6077.1|6074.1|184
1597434600000|2020-08-14 19:50:00|6077.6|6074.6|6087.1|6084.1|6087.6|6084.6|6076.6|6073.6|54
1597434900000|2020-08-14 19:55:00|6086.6|6083.6|6089.6|6086.6|6090.1|6087.1|6082.6|6079.6|98
1597435200000|2020-08-14 20:00:00|6090.1|6087.1|6089.1|6086.1|6091.1|6088.1|6085.1|6082.1|62
1597435500000|2020-08-14 20:05:00|6088.6|6085.6|6087.1|6084.1|6088.6|6085.6|6085.6|6082.6|22
1597435800000|2020-08-14 20:10:00|6087.6|6084.6|6087.6|6084.6|6087.6|6084.6|6084.1|6081.1|36
1597436100000|2020-08-14 20:15:00|6087.1|6084.1|6085.1|6082.1|6088.6|6085.6|6085.1|6082.1|56
1597436400000|2020-08-14 20:20:00|6084.6|6081.6|6085.1|6082.1|6085.6|6082.6|6084.1|6081.1|22
1597436700000|2020-08-14 20:25:00|6085.6|6082.6|6085.6|6082.6|6086.1|6083.1|6085.1|6082.1|65
1597437000000|2020-08-14 20:30:00|6086.1|6083.1|6084.6|6081.6|6087.1|6084.1|6084.6|6081.6|30
1597437300000|2020-08-14 20:35:00|6085.6|6082.6|6085.1|6082.1|6085.6|6082.6|6085.1|6082.1|1
1597437600000|2020-08-14 20:40:00|6085.6|6082.6|6085.1|6082.1|6086.6|6083.6|6085.1|6082.1|12
1597437900000|2020-08-14 20:45:00|6085.6|6082.6|6083.6|6080.6|6086.1|6083.1|6082.6|6079.6|33
1597438200000|2020-08-14 20:50:00|6083.1|6080.1|6083.6|6080.6|6084.1|6081.1|6083.1|6080.1|2
1597438500000|2020-08-14 20:55:00|6083.1|6080.1|6079.6|6076.6|6083.6|6080.6|6079.1|6076.1|52
1597615200000|2020-08-16 22:00:00|6086.7|6082.7|6089.4|6085.4|6089.4|6085.4|6086.3|6082.3|0
1597615500000|2020-08-16 22:05:00|6089.2|6085.2|6092|6088|6092|6088|6088.3|6084.3|0
1597615800000|2020-08-16 22:10:00|6092.1|6088.1|6096|6092|6096.4|6092.4|6091.2|6087.2|0
1597616100000|2020-08-16 22:15:00|6096.4|6092.4|6097.9|6093.9|6098.7|6094.7|6096|6092|0
1597616400000|2020-08-16 22:20:00|6097.8|6093.8|6096.7|6092.7|6097.9|6093.9|6096.7|6092.7|0
1597616700000|2020-08-16 22:25:00|6097.1|6093.1|6095.8|6091.8|6097.1|6093.1|6095.4|6091.4|0
1597617000000|2020-08-16 22:30:00|6096.2|6092.2|6097.4|6093.4|6098.6|6094.6|6096.2|6092.2|0
1597617300000|2020-08-16 22:35:00|6097.3|6093.3|6093.4|6089.4|6097.6|6093.6|6093.4|6089.4|0
1597617600000|2020-08-16 22:40:00|6093|6089|6093.4|6089.4|6093.8|6089.8|6092.2|6088.2|0
1597617900000|2020-08-16 22:45:00|6093.6|6089.6|6091.1|6087.1|6094.3|6090.3|6091|6087|0
1597618200000|2020-08-16 22:50:00|6091.5|6087.5|6090.5|6086.5|6091.7|6087.7|6090|6086|0
1597618500000|2020-08-16 22:55:00|6090.9|6086.9|6096.6|6092.6|6096.7|6092.7|6090.2|6086.2|0
1597618800000|2020-08-16 23:00:00|6096.7|6092.7|6096.5|6092.5|6097.5|6093.5|6095.9|6091.9|0
1597619100000|2020-08-16 23:05:00|6096.9|6092.9|6096.8|6092.8|6096.9|6092.9|6096.3|6092.3|0
1597619400000|2020-08-16 23:10:00|6097.2|6093.2|6097.2|6093.2|6097.7|6093.7|6096.8|6092.8|0
1597619700000|2020-08-16 23:15:00|6097.3|6093.3|6093.4|6089.4|6097.3|6093.3|6091.3|6087.3|0
1597620000000|2020-08-16 23:20:00|6093.5|6089.5|6094.3|6090.3|6095.5|6091.5|6093.5|6089.5|0
1597620300000|2020-08-16 23:25:00|6094.7|6090.7|6095.2|6091.2|6095.7|6091.7|6094.3|6090.3|0
1597620600000|2020-08-16 23:30:00|6095.7|6091.7|6096.4|6092.4|6096.4|6092.4|6094.5|6090.5|0
1597620900000|2020-08-16 23:35:00|6096.1|6092.1|6096.8|6092.8|6097.5|6093.5|6096.1|6092.1|0
1597621200000|2020-08-16 23:40:00|6096.4|6092.4|6092.4|6088.4|6096.8|6092.8|6092|6088|0
1597621500000|2020-08-16 23:45:00|6092.2|6088.2|6098.4|6094.4|6098.8|6094.8|6092|6088|0
1597621800000|2020-08-16 23:50:00|6095|6093|6071|6069|6095|6093|6066.5|6064.5|1222
1597622100000|2020-08-16 23:55:00|6070|6068|6077.5|6075.5|6077.5|6075.5|6068|6066|890
1597622400000|2020-08-17 00:00:00|6077|6075|6077.5|6076.5|6078|6076.5|6067.5|6066.5|582
1597622700000|2020-08-17 00:05:00|6078.5|6077.5|6088|6087|6095.5|6094.5|6077.5|6076.5|699
1597623000000|2020-08-17 00:10:00|6088.5|6087.5|6088.5|6087.5|6089|6088|6081.5|6080.5|666
1597623300000|2020-08-17 00:15:00|6088|6087|6081.5|6080.5|6088|6087|6081.5|6080.5|387
1597623600000|2020-08-17 00:20:00|6082.5|6081.5|6082.5|6081.5|6087|6086|6080.5|6079.5|334
1597623900000|2020-08-17 00:25:00|6083|6082|6085.5|6084.5|6089.5|6088.5|6083|6082|255
1597624200000|2020-08-17 00:30:00|6086|6085|6082.5|6081.5|6094.5|6093.5|6081.5|6080.5|324
1597624500000|2020-08-17 00:35:00|6082|6081|6081.5|6080.5|6083.5|6082.5|6076.5|6075.5|329
1597624800000|2020-08-17 00:40:00|6082|6081|6070.5|6069.5|6082|6081|6070.5|6069.5|453
1597625100000|2020-08-17 00:45:00|6069.5|6068.5|6067.5|6066.5|6073.5|6072.5|6067.5|6066.5|391
1597625400000|2020-08-17 00:50:00|6068|6067|6070.5|6069.5|6072.5|6071.5|6067.5|6066.5|245
1597625700000|2020-08-17 00:55:00|6071|6070|6070.5|6069.5|6074.5|6073.5|6069.5|6068.5|328
1597626000000|2020-08-17 01:00:00|6069.5|6068.5|6070.5|6069.5|6072.5|6071.5|6068.5|6067.5|248
1597626300000|2020-08-17 01:05:00|6070|6069|6076.5|6075.5|6076.5|6075.5|6069.5|6068.5|243
1597626600000|2020-08-17 01:10:00|6077|6076|6083|6082|6083.5|6082.5|6076.5|6075.5|271
1597626900000|2020-08-17 01:15:00|6082.5|6081.5|6077.5|6076.5|6084.5|6083.5|6075.5|6074.5|397
1597627200000|2020-08-17 01:20:00|6078|6077|6075|6074|6080|6079|6073.5|6072.5|299
1597627500000|2020-08-17 01:25:00|6074.5|6073.5|6069.5|6068.5|6077.5|6076.5|6068.5|6067.5|403
1597627800000|2020-08-17 01:30:00|6068.5|6067.5|6061.5|6060.5|6069.5|6068.5|6061.5|6060.5|499
1597628100000|2020-08-17 01:35:00|6061|6060|6059|6058|6063.5|6062.5|6057.5|6056.5|509
1597628400000|2020-08-17 01:40:00|6058.5|6057.5|6063.5|6062.5|6065|6064|6058.5|6057.5|413
1597628700000|2020-08-17 01:45:00|6062.5|6061.5|6065.5|6064.5|6067.5|6066.5|6062.5|6061.5|344
1597629000000|2020-08-17 01:50:00|6066|6065|6069|6068|6070.5|6069.5|6066|6065|241
1597629300000|2020-08-17 01:55:00|6069.5|6068.5|6069.5|6068.5|6072.5|6071.5|6068.5|6067.5|215
1597629600000|2020-08-17 02:00:00|6069|6068|6075.5|6074.5|6076.5|6075.5|6068.5|6067.5|248
1597629900000|2020-08-17 02:05:00|6076.5|6075.5|6086.5|6085.5|6087.5|6086.5|6076.5|6075.5|340
1597630200000|2020-08-17 02:10:00|6087.5|6086.5|6091.5|6090.5|6092.5|6091.5|6086.5|6085.5|352
1597630500000|2020-08-17 02:15:00|6092.5|6091.5|6092.5|6091.5|6094.5|6093.5|6088|6087|375
1597630800000|2020-08-17 02:20:00|6091.5|6090.5|6091.5|6090.5|6093.5|6092.5|6085.5|6084.5|297
1597631100000|2020-08-17 02:25:00|6090.5|6089.5|6090.5|6089.5|6093.5|6092.5|6088.5|6087.5|206
1597631400000|2020-08-17 02:30:00|6091.5|6090.5|6089.5|6088.5|6091.5|6090.5|6086.5|6085.5|164
1597631700000|2020-08-17 02:35:00|6090.5|6089.5|6090.5|6089.5|6091.5|6090.5|6086.5|6085.5|227
1597632000000|2020-08-17 02:40:00|6091.5|6090.5|6092.5|6091.5|6092.5|6091.5|6087.5|6086.5|215
1597632300000|2020-08-17 02:45:00|6094.5|6093.5|6088.5|6087.5|6094.5|6093.5|6088.5|6087.5|273
1597632600000|2020-08-17 02:50:00|6087.5|6086.5|6091.5|6090.5|6093.5|6092.5|6087.5|6086.5|145
1597632900000|2020-08-17 02:55:00|6090.5|6089.5|6096|6095|6096.5|6095.5|6090.5|6089.5|270
1597633200000|2020-08-17 03:00:00|6096.5|6095.5|6095.5|6094.5|6096.5|6095.5|6094|6093|287
1597633500000|2020-08-17 03:05:00|6095|6094|6084.5|6083.5|6095|6094|6084|6083|313
1597633800000|2020-08-17 03:10:00|6085.5|6084.5|6086.5|6085.5|6086.5|6085.5|6082.5|6081.5|173
1597634100000|2020-08-17 03:15:00|6087.5|6086.5|6081.5|6080.5|6087.5|6086.5|6081.5|6080.5|166
1597634400000|2020-08-17 03:20:00|6081|6080|6079.5|6078.5|6081.5|6080.5|6078.5|6077.5|188
1597634700000|2020-08-17 03:25:00|6080.5|6079.5|6078|6077|6080.5|6079.5|6077.5|6076.5|137
1597635000000|2020-08-17 03:30:00|6077.5|6076.5|6074.5|6073.5|6078.5|6077.5|6073|6072|315
1597635300000|2020-08-17 03:35:00|6073.5|6072.5|6068.5|6067.5|6074.5|6073.5|6067.5|6066.5|243
1597635600000|2020-08-17 03:40:00|6068|6067|6068|6067|6072.5|6071.5|6067|6066|189
1597635900000|2020-08-17 03:45:00|6067.5|6066.5|6067.5|6066.5|6068|6067|6065.5|6064.5|173
1597636200000|2020-08-17 03:50:00|6069.5|6068.5|6075|6074|6076.5|6075.5|6066.5|6065.5|301
1597636500000|2020-08-17 03:55:00|6075.5|6074.5|6079|6078|6080.5|6079.5|6074.5|6073.5|154
1597636800000|2020-08-17 04:00:00|6079.5|6078.5|6077.5|6076.5|6080.5|6079.5|6076.5|6075.5|103
1597637100000|2020-08-17 04:05:00|6078.5|6077.5|6075.5|6074.5|6079.5|6078.5|6075.5|6074.5|185
1597637400000|2020-08-17 04:10:00|6075|6074|6076.5|6075.5|6081|6080|6074.5|6073.5|243
1597637700000|2020-08-17 04:15:00|6076|6075|6080.5|6079.5|6082.5|6081.5|6075.5|6074.5|140
1597638000000|2020-08-17 04:20:00|6081.5|6080.5|6084.5|6083.5|6084.5|6083.5|6081|6080|97
1597638300000|2020-08-17 04:25:00|6083.5|6082.5|6086.5|6085.5|6087.5|6086.5|6083.5|6082.5|190
1597638600000|2020-08-17 04:30:00|6087.5|6086.5|6089.5|6088.5|6091.5|6090.5|6086.5|6085.5|206
1597638900000|2020-08-17 04:35:00|6089|6088|6088.5|6087.5|6089.5|6088.5|6085.5|6084.5|127
1597639200000|2020-08-17 04:40:00|6088|6087|6088.5|6087.5|6089.5|6088.5|6087|6086|107
1597639500000|2020-08-17 04:45:00|6087.5|6086.5|6088.5|6087.5|6088.5|6087.5|6086|6085|137
1597639800000|2020-08-17 04:50:00|6087.5|6086.5|6096.5|6095.5|6097.5|6096.5|6087.5|6086.5|282
1597640100000|2020-08-17 04:55:00|6095.5|6094.5|6091.5|6090.5|6096.5|6095.5|6089.5|6088.5|255
1597640400000|2020-08-17 05:00:00|6092.5|6091.5|6089|6088|6092.5|6091.5|6088.5|6087.5|259
1597640700000|2020-08-17 05:05:00|6088.5|6087.5|6086|6085|6090|6089|6085.5|6084.5|233
1597641000000|2020-08-17 05:10:00|6085.5|6084.5|6084.5|6083.5|6088.5|6087.5|6084.5|6083.5|266
1597641300000|2020-08-17 05:15:00|6085|6084|6085.5|6084.5|6086.5|6085.5|6083.5|6082.5|281
1597641600000|2020-08-17 05:20:00|6086|6085|6087.5|6086.5|6088.5|6087.5|6085.5|6084.5|227
1597641900000|2020-08-17 05:25:00|6088|6087|6081.5|6080.5|6088|6087|6081.5|6080.5|343
1597642200000|2020-08-17 05:30:00|6082|6081|6082.5|6081.5|6083.5|6082.5|6078.5|6077.5|294
1597642500000|2020-08-17 05:35:00|6083.5|6082.5|6078.5|6077.5|6084.5|6083.5|6077.5|6076.5|340
1597642800000|2020-08-17 05:40:00|6079|6078|6078|6077|6081.5|6080.5|6076.5|6075.5|333
1597643100000|2020-08-17 05:45:00|6078.5|6077.5|6071.5|6070.5|6079.5|6078.5|6070.5|6069.5|573
1597643400000|2020-08-17 05:50:00|6070.5|6069.5|6074.5|6073.5|6074.5|6073.5|6069|6068|612
1597643700000|2020-08-17 05:55:00|6073.5|6072.5|6075.5|6074.5|6076.5|6075.5|6073.5|6072.5|413
1597644000000|2020-08-17 06:00:00|6075.6|6073.6|6075.6|6073.6|6082.6|6080.6|6071.6|6069.6|618
1597644300000|2020-08-17 06:05:00|6074.6|6072.6|6077.6|6075.6|6079.6|6077.6|6072.6|6070.6|1390
1597644600000|2020-08-17 06:10:00|6078.6|6076.6|6073.6|6071.6|6078.6|6076.6|6072.6|6070.6|899
1597644900000|2020-08-17 06:15:00|6074.6|6072.6|6069.6|6067.6|6075.6|6073.6|6069.6|6067.6|614
1597645200000|2020-08-17 06:20:00|6070.1|6068.1|6072.6|6070.6|6074.6|6072.6|6068.1|6066.1|447
1597645500000|2020-08-17 06:25:00|6073.1|6071.1|6073.6|6071.6|6075.6|6073.6|6070.6|6068.6|734
1597645800000|2020-08-17 06:30:00|6074.6|6070.6|6076.7|6072.7|6076.7|6072.7|6074.3|6070.3|7
1597646100000|2020-08-17 06:35:00|6076.6|6072.6|6079|6075|6079.9|6075.9|6076.2|6072.2|0
1597646400000|2020-08-17 06:40:00|6079.4|6075.4|6078.8|6074.8|6079.9|6075.9|6077.6|6073.6|0
1597646700000|2020-08-17 06:45:00|6079|6075|6079.7|6075.7|6080.1|6076.1|6078.5|6074.5|0
1597647000000|2020-08-17 06:50:00|6079.3|6075.3|6080.3|6076.3|6080.7|6076.7|6078.1|6074.1|0
1597647300000|2020-08-17 06:55:00|6080.7|6076.7|6079.3|6075.3|6081.3|6077.3|6079.3|6075.3|0
1597647600000|2020-08-17 07:00:00|6079.2|6075.2|6084.6|6080.6|6086.8|6082.8|6079|6075|0
1597647900000|2020-08-17 07:05:00|6085|6081|6081.9|6077.9|6086.9|6082.9|6081.4|6077.4|0
1597648200000|2020-08-17 07:10:00|6076.1|6073.1|6078.6|6075.6|6086.1|6083.1|6075.1|6072.1|250
1597648500000|2020-08-17 07:15:00|6079.1|6076.1|6076.1|6073.1|6081.1|6078.1|6074.6|6071.6|73
1597648800000|2020-08-17 07:20:00|6076.6|6073.6|6076.1|6073.1|6077.1|6074.1|6071.1|6068.1|110
1597649100000|2020-08-17 07:25:00|6075.6|6072.6|6084.1|6081.1|6085.1|6082.1|6075.6|6072.6|86
1597649400000|2020-08-17 07:30:00|6084.6|6081.6|6089.1|6086.1|6092.6|6089.6|6084.1|6081.1|178
1597649700000|2020-08-17 07:35:00|6088.6|6085.6|6082.6|6079.6|6089.1|6086.1|6080.1|6077.1|88
1597650000000|2020-08-17 07:40:00|6083.1|6080.1|6084.6|6081.6|6088.1|6085.1|6079.6|6076.6|28
1597650300000|2020-08-17 07:45:00|6085.1|6082.1|6087.6|6084.6|6089.1|6086.1|6084.6|6081.6|90
1597650600000|2020-08-17 07:50:00|6088.1|6085.1|6087.6|6084.6|6089.6|6086.6|6085.1|6082.1|73
1597650900000|2020-08-17 07:55:00|6088.1|6085.1|6091.1|6088.1|6093.1|6090.1|6086.1|6083.1|95
1597651200000|2020-08-17 08:00:00|6091.6|6088.6|6082.6|6079.6|6093.1|6090.1|6079.1|6076.1|47
1597651500000|2020-08-17 08:05:00|6083.1|6080.1|6083.6|6080.6|6086.1|6083.1|6081.6|6078.6|44
1597651800000|2020-08-17 08:10:00|6084.1|6081.1|6083.6|6080.6|6086.1|6083.1|6082.1|6079.1|13
1597652100000|2020-08-17 08:15:00|6084.1|6081.1|6083.1|6080.1|6086.1|6083.1|6080.1|6077.1|17
1597652400000|2020-08-17 08:20:00|6082.6|6079.6|6083.6|6080.6|6085.1|6082.1|6080.6|6077.6|16
1597652700000|2020-08-17 08:25:00|6083.1|6080.1|6083.1|6080.1|6083.1|6080.1|6079.1|6076.1|12
1597653000000|2020-08-17 08:30:00|6082.1|6079.1|6087.6|6084.6|6089.1|6086.1|6081.6|6078.6|29
1597653300000|2020-08-17 08:35:00|6087.1|6084.1|6085.6|6082.6|6087.6|6084.6|6084.1|6081.1|6
1597653600000|2020-08-17 08:40:00|6086.1|6083.1|6088.6|6085.6|6091.1|6088.1|6079.1|6076.1|50
1597653900000|2020-08-17 08:45:00|6089.1|6086.1|6088.6|6085.6|6090.1|6087.1|6085.6|6082.6|19
1597654200000|2020-08-17 08:50:00|6089.1|6086.1|6085.1|6082.1|6089.6|6086.6|6085.1|6082.1|14
1597654500000|2020-08-17 08:55:00|6085.6|6082.6|6090.1|6087.1|6091.1|6088.1|6085.1|6082.1|39
1597654800000|2020-08-17 09:00:00|6089.1|6086.1|6090.1|6087.1|6090.6|6087.6|6087.1|6084.1|21
1597655100000|2020-08-17 09:05:00|6090.6|6087.6|6091.1|6088.1|6092.6|6089.6|6089.6|6086.6|12
1597655400000|2020-08-17 09:10:00|6091.6|6088.6|6089.6|6086.6|6092.1|6089.1|6089.1|6086.1|12
1597655700000|2020-08-17 09:15:00|6089.1|6086.1|6092.1|6089.1|6092.1|6089.1|6088.6|6085.6|18
1597656000000|2020-08-17 09:20:00|6093.1|6090.1|6093.6|6090.6|6094.6|6091.6|6091.6|6088.6|33
1597656300000|2020-08-17 09:25:00|6093.1|6090.1|6093.6|6090.6|6094.1|6091.1|6091.1|6088.1|12
1597656600000|2020-08-17 09:30:00|6093.1|6090.1|6090.6|6087.6|6094.1|6091.1|6090.1|6087.1|11
1597656900000|2020-08-17 09:35:00|6090.1|6087.1|6089.1|6086.1|6091.1|6088.1|6087.6|6084.6|16
1597657200000|2020-08-17 09:40:00|6088.6|6085.6|6084.6|6081.6|6089.1|6086.1|6084.6|6081.6|24
1597657500000|2020-08-17 09:45:00|6085.1|6082.1|6083.6|6080.6|6088.1|6085.1|6083.1|6080.1|38
1597657800000|2020-08-17 09:50:00|6083.1|6080.1|6082.6|6079.6|6084.1|6081.1|6082.1|6079.1|12
1597658100000|2020-08-17 09:55:00|6083.1|6080.1|6083.1|6080.1|6083.6|6080.6|6081.1|6078.1|12
1597658400000|2020-08-17 10:00:00|6083.6|6080.6|6083.6|6080.6|6084.6|6081.6|6082.1|6079.1|15
1597658700000|2020-08-17 10:05:00|6083.1|6080.1|6083.6|6080.6|6085.1|6082.1|6082.1|6079.1|24
1597659000000|2020-08-17 10:10:00|6084.1|6081.1|6084.6|6081.6|6085.6|6082.6|6083.6|6080.6|12
1597659300000|2020-08-17 10:15:00|6084.1|6081.1|6085.1|6082.1|6085.6|6082.6|6083.1|6080.1|4
1597659600000|2020-08-17 10:20:00|6084.6|6081.6|6083.6|6080.6|6085.1|6082.1|6082.1|6079.1|15
1597659900000|2020-08-17 10:25:00|6084.1|6081.1|6085.1|6082.1|6086.1|6083.1|6083.6|6080.6|9
1597660200000|2020-08-17 10:30:00|6084.6|6081.6|6086.6|6083.6|6087.6|6084.6|6084.6|6081.6|26
1597660500000|2020-08-17 10:35:00|6087.1|6084.1|6086.6|6083.6|6087.1|6084.1|6085.6|6082.6|3
1597660800000|2020-08-17 10:40:00|6086.1|6083.1|6087.1|6084.1|6088.1|6085.1|6086.1|6083.1|13
1597661100000|2020-08-17 10:45:00|6087.6|6084.6|6087.1|6084.1|6088.6|6085.6|6087.1|6084.1|14
1597661400000|2020-08-17 10:50:00|6087.6|6084.6|6089.1|6086.1|6089.1|6086.1|6085.6|6082.6|14
1597661700000|2020-08-17 10:55:00|6089.6|6086.6|6091.1|6088.1|6091.1|6088.1|6089.1|6086.1|22
1597662000000|2020-08-17 11:00:00|6092.1|6089.1|6090.1|6087.1|6092.1|6089.1|6089.1|6086.1|57
1597662300000|2020-08-17 11:05:00|6089.6|6086.6|6091.6|6088.6|6092.1|6089.1|6089.1|6086.1|11
1597662600000|2020-08-17 11:10:00|6092.1|6089.1|6091.1|6088.1|6092.1|6089.1|6090.1|6087.1|25
1597662900000|2020-08-17 11:15:00|6092.1|6089.1|6090.6|6087.6|6093.1|6090.1|6090.6|6087.6|32
1597663200000|2020-08-17 11:20:00|6091.1|6088.1|6094.1|6091.1|6094.1|6091.1|6091.1|6088.1|68
1597663500000|2020-08-17 11:25:00|6095.1|6092.1|6093.1|6090.1|6095.1|6092.1|6092.6|6089.6|27
1597663800000|2020-08-17 11:30:00|6093.6|6090.6|6092.1|6089.1|6096.1|6093.1|6091.1|6088.1|40
1597664100000|2020-08-17 11:35:00|6092.6|6089.6|6092.1|6089.1|6093.1|6090.1|6091.6|6088.6|4
1597664400000|2020-08-17 11:40:00|6092.6|6089.6|6094.1|6091.1|6095.6|6092.6|6092.6|6089.6|15
1597664700000|2020-08-17 11:45:00|6093.6|6090.6|6094.1|6091.1|6094.6|6091.6|6092.6|6089.6|7
1597665000000|2020-08-17 11:50:00|6093.6|6090.6|6091.1|6088.1|6094.1|6091.1|6091.1|6088.1|13
1597665300000|2020-08-17 11:55:00|6091.6|6088.6|6088.6|6085.6|6091.6|6088.6|6088.6|6085.6|14
1597665600000|2020-08-17 12:00:00|6089.1|6086.1|6090.1|6087.1|6090.1|6087.1|6089.1|6086.1|18
1597665900000|2020-08-17 12:05:00|6091.1|6088.1|6090.1|6087.1|6091.1|6088.1|6090.1|6087.1|12
1597666200000|2020-08-17 12:10:00|6089.1|6086.1|6089.1|6086.1|6090.1|6087.1|6089.1|6086.1|10
1597666500000|2020-08-17 12:15:00|6088.1|6085.1|6090.1|6087.1|6090.6|6087.6|6087.6|6084.6|22
1597666800000|2020-08-17 12:20:00|6089.1|6086.1|6088.1|6085.1|6090.1|6087.1|6087.1|6084.1|28
1597667100000|2020-08-17 12:25:00|6088.6|6085.6|6086.1|6083.1|6089.1|6086.1|6086.1|6083.1|41
1597667400000|2020-08-17 12:30:00|6085.6|6082.6|6084.1|6081.1|6087.1|6084.1|6084.1|6081.1|21
1597667700000|2020-08-17 12:35:00|6083.6|6080.6|6084.1|6081.1|6085.1|6082.1|6083.1|6080.1|36
1597668000000|2020-08-17 12:40:00|6084.6|6081.6|6085.1|6082.1|6087.1|6084.1|6084.6|6081.6|25
1597668300000|2020-08-17 12:45:00|6085.6|6082.6|6087.1|6084.1|6087.1|6084.1|6085.1|6082.1|12
1597668600000|2020-08-17 12:50:00|6088.1|6085.1|6091.6|6088.6|6093.1|6090.1|6088.1|6085.1|63
1597668900000|2020-08-17 12:55:00|6092.1|6089.1|6090.1|6087.1|6092.6|6089.6|6090.1|6087.1|40
1597669200000|2020-08-17 13:00:00|6091.1|6088.1|6095.1|6092.1|6096.1|6093.1|6090.1|6087.1|43
1597669500000|2020-08-17 13:05:00|6096.1|6093.1|6096.1|6093.1|6096.1|6093.1|6095.1|6092.1|19
1597669800000|2020-08-17 13:10:00|6097.1|6094.1|6096.1|6093.1|6098.1|6095.1|6095.1|6092.1|44
1597670100000|2020-08-17 13:15:00|6097.1|6094.1|6097.1|6094.1|6097.1|6094.1|6097.1|6094.1|22
1597670400000|2020-08-17 13:20:00|6098.1|6095.1|6098.1|6095.1|6099.1|6096.1|6097.1|6094.1|40
1597670700000|2020-08-17 13:25:00|6099.1|6096.1|6097.1|6094.1|6099.1|6096.1|6097.1|6094.1|114
1597671000000|2020-08-17 13:30:00|6096.1|6093.1|6095.1|6092.1|6096.1|6093.1|6092.1|6089.1|187
1597671300000|2020-08-17 13:35:00|6096.1|6093.1|6094.1|6091.1|6097.6|6094.6|6091.6|6088.6|221
1597671600000|2020-08-17 13:40:00|6095.1|6092.1|6095.1|6092.1|6099.1|6096.1|6095.1|6092.1|92
1597671900000|2020-08-17 13:45:00|6096.1|6093.1|6097.6|6094.6|6098.1|6095.1|6093.1|6090.1|81
1597672200000|2020-08-17 13:50:00|6098.1|6095.1|6097.1|6094.1|6099.1|6096.1|6097.1|6094.1|88
1597672500000|2020-08-17 13:55:00|6096.1|6093.1|6098.1|6095.1|6098.1|6095.1|6095.1|6092.1|129
1597672800000|2020-08-17 14:00:00|6099.1|6096.1|6097.1|6094.1|6100.1|6097.1|6094.6|6091.6|117
1597673100000|2020-08-17 14:05:00|6096.1|6093.1|6093.1|6090.1|6097.1|6094.1|6093.1|6090.1|65
1597673400000|2020-08-17 14:10:00|6094.1|6091.1|6092.1|6089.1|6094.1|6091.1|6090.6|6087.6|51
1597673700000|2020-08-17 14:15:00|6093.1|6090.1|6091.1|6088.1|6095.1|6092.1|6091.1|6088.1|63
1597674000000|2020-08-17 14:20:00|6091.6|6088.6|6100.1|6097.1|6100.1|6097.1|6091.6|6088.6|97
1597674300000|2020-08-17 14:25:00|6100.6|6097.6|6101.1|6098.1|6103.1|6100.1|6099.1|6096.1|145
1597674600000|2020-08-17 14:30:00|6102.1|6099.1|6098.1|6095.1|6103.1|6100.1|6098.1|6095.1|122
1597674900000|2020-08-17 14:35:00|6098.6|6095.6|6099.1|6096.1|6100.1|6097.1|6097.1|6094.1|103
1597675200000|2020-08-17 14:40:00|6100.1|6097.1|6102.1|6099.1|6105.6|6102.6|6099.1|6096.1|141
1597675500000|2020-08-17 14:45:00|6102.6|6099.6|6103.1|6100.1|6105.1|6102.1|6102.1|6099.1|74
1597675800000|2020-08-17 14:50:00|6104.1|6101.1|6109.6|6106.6|6110.1|6107.1|6104.1|6101.1|107
1597676100000|2020-08-17 14:55:00|6110.1|6107.1|6107.1|6104.1|6110.1|6107.1|6106.1|6103.1|69
1597676400000|2020-08-17 15:00:00|6106.6|6103.6|6106.1|6103.1|6110.1|6107.1|6105.1|6102.1|97
1597676700000|2020-08-17 15:05:00|6105.6|6102.6|6107.6|6104.6|6108.1|6105.1|6104.6|6101.6|25
1597677000000|2020-08-17 15:10:00|6107.1|6104.1|6108.6|6105.6|6109.1|6106.1|6107.1|6104.1|36
1597677300000|2020-08-17 15:15:00|6109.1|6106.1|6110.1|6107.1|6111.1|6108.1|6109.1|6106.1|55
1597677600000|2020-08-17 15:20:00|6110.6|6107.6|6112.1|6109.1|6113.1|6110.1|6110.1|6107.1|46
1597677900000|2020-08-17 15:25:00|6111.1|6108.1|6113.6|6110.6|6113.6|6110.6|6110.1|6107.1|53
1597678200000|2020-08-17 15:30:00|6113.1|6110.1|6109.1|6106.1|6114.1|6111.1|6109.1|6106.1|132
1597678500000|2020-08-17 15:35:00|6108.1|6105.1|6107.6|6104.6|6111.1|6108.1|6107.1|6104.1|69
1597678800000|2020-08-17 15:40:00|6107.1|6104.1|6108.1|6105.1|6110.1|6107.1|6107.1|6104.1|44
1597679100000|2020-08-17 15:45:00|6109.1|6106.1|6106.1|6103.1|6109.1|6106.1|6106.1|6103.1|26
1597679400000|2020-08-17 15:50:00|6105.6|6102.6|6104.1|6101.1|6105.6|6102.6|6103.6|6100.6|19
1597679700000|2020-08-17 15:55:00|6105.1|6102.1|6104.1|6101.1|6105.1|6102.1|6103.1|6100.1|40
1597680000000|2020-08-17 16:00:00|6105.1|6102.1|6104.6|6101.6|6106.1|6103.1|6103.1|6100.1|18
1597680300000|2020-08-17 16:05:00|6104.1|6101.1|6106.1|6103.1|6106.1|6103.1|6103.1|6100.1|17
1597680600000|2020-08-17 16:10:00|6105.1|6102.1|6103.1|6100.1|6105.6|6102.6|6102.6|6099.6|5
1597680900000|2020-08-17 16:15:00|6103.6|6100.6|6104.1|6101.1|6105.1|6102.1|6102.6|6099.6|7
1597681200000|2020-08-17 16:20:00|6103.1|6100.1|6102.1|6099.1|6104.1|6101.1|6102.1|6099.1|17
1597681500000|2020-08-17 16:25:00|6102.6|6099.6|6102.1|6099.1|6102.6|6099.6|6101.1|6098.1|73
1597681800000|2020-08-17 16:30:00|6103.1|6100.1|6103.1|6100.1|6103.1|6100.1|6103.1|6100.1|12
1597682100000|2020-08-17 16:35:00|6104.1|6101.1|6102.1|6099.1|6104.1|6101.1|6101.6|6098.6|18
1597682400000|2020-08-17 16:40:00|6103.1|6100.1|6103.1|6100.1|6103.1|6100.1|6103.1|6100.1|10
1597682700000|2020-08-17 16:45:00|6103.6|6100.6|6104.6|6101.6|6105.1|6102.1|6103.1|6100.1|11
1597683000000|2020-08-17 16:50:00|6105.1|6102.1|6103.1|6100.1|6105.1|6102.1|6103.1|6100.1|7
1597683300000|2020-08-17 16:55:00|6102.6|6099.6|6103.1|6100.1|6103.1|6100.1|6102.1|6099.1|11
1597683600000|2020-08-17 17:00:00|||||||||1
1597684200000|2020-08-17 17:10:00|||||||||1
1597684500000|2020-08-17 17:15:00|6104.1|6101.1|6102.1|6099.1|6104.1|6101.1|6102.1|6099.1|14
1597684800000|2020-08-17 17:20:00|6101.1|6098.1|6102.1|6099.1|6102.1|6099.1|6100.6|6097.6|8
1597685100000|2020-08-17 17:25:00|6101.1|6098.1|6101.1|6098.1|6102.6|6099.6|6100.6|6097.6|5
1597685400000|2020-08-17 17:30:00|6101.6|6098.6|6102.6|6099.6|6103.1|6100.1|6101.1|6098.1|7
1597685700000|2020-08-17 17:35:00|6103.1|6100.1|6102.6|6099.6|6103.6|6100.6|6102.1|6099.1|2
1597686000000|2020-08-17 17:40:00|6103.1|6100.1|6103.1|6100.1|6103.1|6100.1|6102.6|6099.6|2
1597686300000|2020-08-17 17:45:00|||||||||1
1597686600000|2020-08-17 17:50:00|6103.6|6100.6|6104.1|6101.1|6104.1|6101.1|6103.6|6100.6|5
1597686900000|2020-08-17 17:55:00|6105.1|6102.1|6104.6|6101.6|6105.1|6102.1|6104.1|6101.1|28
1597687200000|2020-08-17 18:00:00|6105.1|6102.1|6107.1|6104.1|6107.1|6104.1|6105.1|6102.1|19
1597687500000|2020-08-17 18:05:00|6106.1|6103.1|6105.6|6102.6|6106.1|6103.1|6105.1|6102.1|9
1597687800000|2020-08-17 18:10:00|6106.1|6103.1|6107.1|6104.1|6107.1|6104.1|6105.1|6102.1|11
1597688100000|2020-08-17 18:15:00|6107.6|6104.6|6107.6|6104.6|6108.1|6105.1|6107.1|6104.1|5
1597688400000|2020-08-17 18:20:00|6107.1|6104.1|6106.6|6103.6|6108.1|6105.1|6106.6|6103.6|8
1597688700000|2020-08-17 18:25:00|6107.1|6104.1|6105.1|6102.1|6107.1|6104.1|6105.1|6102.1|36
1597689000000|2020-08-17 18:30:00|6104.6|6101.6|6105.1|6102.1|6105.1|6102.1|6104.1|6101.1|24
1597689300000|2020-08-17 18:35:00|6104.6|6101.6|6104.1|6101.1|6104.6|6101.6|6103.1|6100.1|34
1597689600000|2020-08-17 18:40:00|6103.1|6100.1|6103.1|6100.1|6103.6|6100.6|6103.1|6100.1|24
1597689900000|2020-08-17 18:45:00|6102.1|6099.1|6100.1|6097.1|6105.1|6102.1|6099.6|6096.6|70
1597690200000|2020-08-17 18:50:00|6099.1|6096.1|6098.1|6095.1|6100.6|6097.6|6098.1|6095.1|67
1597690500000|2020-08-17 18:55:00|6098.6|6095.6|6100.1|6097.1|6100.6|6097.6|6098.1|6095.1|31
1597690800000|2020-08-17 19:00:00|6101.1|6098.1|6099.1|6096.1|6102.1|6099.1|6099.1|6096.1|12
1597691100000|2020-08-17 19:05:00|6099.6|6096.6|6098.1|6095.1|6100.1|6097.1|6097.6|6094.6|7
1597691400000|2020-08-17 19:10:00|6099.1|6096.1|6101.1|6098.1|6101.6|6098.6|6098.1|6095.1|46
1597691700000|2020-08-17 19:15:00|6100.6|6097.6|6102.6|6099.6|6103.1|6100.1|6100.1|6097.1|6
1597692000000|2020-08-17 19:20:00|6102.1|6099.1|6101.6|6098.6|6103.1|6100.1|6100.1|6097.1|5
1597692300000|2020-08-17 19:25:00|6102.1|6099.1|6102.6|6099.6|6103.1|6100.1|6102.1|6099.1|0
1597692600000|2020-08-17 19:30:00|6103.1|6100.1|6108.1|6105.1|6108.1|6105.1|6103.1|6100.1|19
1597692900000|2020-08-17 19:35:00|6108.6|6105.6|6107.1|6104.1|6108.6|6105.6|6107.1|6104.1|31
1597693200000|2020-08-17 19:40:00|6106.1|6103.1|6105.1|6102.1|6106.1|6103.1|6104.1|6101.1|62
1597693500000|2020-08-17 19:45:00|6104.1|6101.1|6105.1|6102.1|6105.6|6102.6|6103.1|6100.1|56
1597693800000|2020-08-17 19:50:00|6106.6|6103.6|6105.1|6102.1|6106.6|6103.6|6104.1|6101.1|72
1597694100000|2020-08-17 19:55:00|6105.6|6102.6|6107.6|6104.6|6109.1|6106.1|6105.1|6102.1|111
1597694400000|2020-08-17 20:00:00|6107.1|6104.1|6106.6|6103.6|6107.6|6104.6|6104.6|6101.6|9
1597694700000|2020-08-17 20:05:00|6107.1|6104.1|6105.6|6102.6|6107.1|6104.1|6105.6|6102.6|4
1597695000000|2020-08-17 20:10:00|6105.1|6102.1|6108.1|6105.1|6109.1|6106.1|6103.1|6100.1|40
1597695300000|2020-08-17 20:15:00|6108.6|6105.6|6107.6|6104.6|6108.6|6105.6|6107.6|6104.6|5
1597695600000|2020-08-17 20:20:00|6107.1|6104.1|6107.1|6104.1|6107.1|6104.1|6107.1|6104.1|1
1597695900000|2020-08-17 20:25:00|6107.6|6104.6|6107.1|6104.1|6107.6|6104.6|6107.1|6104.1|7
1597696200000|2020-08-17 20:30:00|6106.6|6103.6|6107.1|6104.1|6107.1|6104.1|6106.6|6103.6|1
1597696500000|2020-08-17 20:35:00|6106.6|6103.6|6106.1|6103.1|6107.1|6104.1|6105.6|6102.6|10
1597696800000|2020-08-17 20:40:00|6105.6|6102.6|6106.1|6103.1|6106.6|6103.6|6105.6|6102.6|2
1597697100000|2020-08-17 20:45:00|6105.6|6102.6|6107.1|6104.1|6107.1|6104.1|6105.1|6102.1|9
1597697400000|2020-08-17 20:50:00|6106.6|6103.6|6106.1|6103.1|6107.1|6104.1|6105.6|6102.6|5
1597697700000|2020-08-17 20:55:00|6105.6|6102.6|6101.6|6098.6|6106.1|6103.1|6101.6|6098.6|19
1597698000000|2020-08-17 21:00:00|6105|6101|6105.4|6101.4|6105.5|6101.5|6105|6101|0
1597698300000|2020-08-17 21:05:00|6105.5|6101.5|6105.5|6101.5|6105.5|6101.5|6105.4|6101.4|0
1597698600000|2020-08-17 21:10:00|6105.4|6101.4|6105.5|6101.5|6105.7|6101.7|6105.4|6101.4|0
1597698900000|2020-08-17 21:15:00|6105.3|6101.3|6105.4|6101.4|6105.5|6101.5|6105.3|6101.3|0
1597699200000|2020-08-17 21:20:00|6104.4|6100.4|6104.3|6100.3|6104.7|6100.7|6104.3|6100.3|0
1597699500000|2020-08-17 21:25:00|6104.5|6100.5|6104.5|6100.5|6104.5|6100.5|6104.5|6100.5|0
1597699800000|2020-08-17 21:30:00|6104.7|6100.7|6104.7|6100.7|6104.7|6100.7|6104.7|6100.7|0
1597700100000|2020-08-17 21:35:00|6104.6|6100.6|6104.7|6100.7|6104.7|6100.7|6104.6|6100.6|0
1597700400000|2020-08-17 21:40:00|6104.8|6100.8|6104.6|6100.6|6104.8|6100.8|6104.5|6100.5|0
1597700700000|2020-08-17 21:45:00|6104.5|6100.5|6104.7|6100.7|6104.7|6100.7|6104.3|6100.3|0
1597701000000|2020-08-17 21:50:00|6104.6|6100.6|6104.6|6100.6|6104.7|6100.7|6104.6|6100.6|0
1597701300000|2020-08-17 21:55:00|6104.5|6100.5|6105|6101|6105|6101|6104.5|6100.5|0
1597701600000|2020-08-17 22:00:00|6104.9|6100.9|6102.8|6098.8|6104.9|6100.9|6102.7|6098.7|0
1597701900000|2020-08-17 22:05:00|6103|6099|6102.8|6098.8|6103.2|6099.2|6102.8|6098.8|0
1597702200000|2020-08-17 22:10:00|6103|6099|6101.9|6097.9|6103.2|6099.2|6101.9|6097.9|0
1597702500000|2020-08-17 22:15:00|6102.3|6098.3|6102.7|6098.7|6102.7|6098.7|6101.5|6097.5|0
1597702800000|2020-08-17 22:20:00|6102.3|6098.3|6103.5|6099.5|6103.5|6099.5|6102.3|6098.3|0
1597703100000|2020-08-17 22:25:00|6103.9|6099.9|6104.4|6100.4|6104.8|6100.8|6103.9|6099.9|0
1597703400000|2020-08-17 22:30:00|6104.6|6100.6|6105.6|6101.6|6105.6|6101.6|6104.3|6100.3|0
1597703700000|2020-08-17 22:35:00|6105.8|6101.8|6103.3|6099.3|6105.8|6101.8|6102.9|6098.9|0
1597704000000|2020-08-17 22:40:00|6102.9|6098.9|6103.1|6099.1|6103.9|6099.9|6102.3|6098.3|0
1597704300000|2020-08-17 22:45:00|6103.3|6099.3|6105|6101|6105|6101|6103.1|6099.1|0
1597704600000|2020-08-17 22:50:00|6104.6|6100.6|6104.9|6100.9|6105|6101|6104.6|6100.6|0
1597704900000|2020-08-17 22:55:00|6104.8|6100.8|6105.3|6101.3|6105.3|6101.3|6104.4|6100.4|0
1597705200000|2020-08-17 23:00:00|6104.5|6100.5|6105|6101|6105.4|6101.4|6103.3|6099.3|0
1597705500000|2020-08-17 23:05:00|6105.2|6101.2|6105.9|6101.9|6105.9|6101.9|6104.2|6100.2|0
1597705800000|2020-08-17 23:10:00|6105.5|6101.5|6107.3|6103.3|6108.6|6104.6|6105.5|6101.5|0
1597706100000|2020-08-17 23:15:00|6107.7|6103.7|6109.9|6105.9|6114.4|6110.4|6107.3|6103.3|0
1597706400000|2020-08-17 23:20:00|6110.3|6106.3|6110.7|6106.7|6111.9|6107.9|6109.3|6105.3|0
1597706700000|2020-08-17 23:25:00|6111.1|6107.1|6114|6110|6114|6110|6110.7|6106.7|0
1597707000000|2020-08-17 23:30:00|6114.4|6110.4|6113.1|6109.1|6114.9|6110.9|6112.8|6108.8|0
1597707300000|2020-08-17 23:35:00|6113.2|6109.2|6115.4|6111.4|6115.4|6111.4|6113.2|6109.2|0
1597707600000|2020-08-17 23:40:00|6115.8|6111.8|6114.9|6110.9|6115.8|6111.8|6114.5|6110.5|0
1597707900000|2020-08-17 23:45:00|6114.7|6110.7|6104.1|6100.1|6115.8|6111.8|6103.7|6099.7|0
1597708200000|2020-08-17 23:50:00|6098|6096|6089.5|6087.5|6101.5|6099.5|6089.5|6087.5|972
1597708500000|2020-08-17 23:55:00|6090|6088|6093.5|6091.5|6094.5|6092.5|6087|6085|554
1597708800000|2020-08-18 00:00:00|6094.5|6092.5|6100|6099|6100|6099|6090|6089|496
1597709100000|2020-08-18 00:05:00|6101|6100|6095.5|6094.5|6103|6102|6094|6093|630
1597709400000|2020-08-18 00:10:00|6096.5|6095.5|6093|6092|6099|6098|6092.5|6091.5|431
1597709700000|2020-08-18 00:15:00|6092.5|6091.5|6089.5|6088.5|6095|6094|6088|6087|374
1597710000000|2020-08-18 00:20:00|6089|6088|6093|6092|6096|6095|6087|6086|218
1597710300000|2020-08-18 00:25:00|6094|6093|6098|6097|6101|6100|6094|6093|199
1597710600000|2020-08-18 00:30:00|6097.5|6096.5|6090|6089|6099|6098|6089|6088|432
1597710900000|2020-08-18 00:35:00|6090.5|6089.5|6095.5|6094.5|6098|6097|6090|6089|308
1597711200000|2020-08-18 00:40:00|6095|6094|6093|6092|6098|6097|6093|6092|277
1597711500000|2020-08-18 00:45:00|6094|6093|6098|6097|6098|6097|6094|6093|105
1597711800000|2020-08-18 00:50:00|6098.5|6097.5|6101|6100|6103|6102|6098.5|6097.5|173
1597712100000|2020-08-18 00:55:00|6100.5|6099.5|6097|6096|6105|6104|6096|6095|204
1597712400000|2020-08-18 01:00:00|6096|6095|6099|6098|6099|6098|6095|6094|154
1597712700000|2020-08-18 01:05:00|6100|6099|6098|6097|6100|6099|6095|6094|217
1597713000000|2020-08-18 01:10:00|6097.5|6096.5|6090.5|6089.5|6098|6097|6089|6088|168
1597713300000|2020-08-18 01:15:00|6090|6089|6085|6084|6090|6089|6084|6083|161
1597713600000|2020-08-18 01:20:00|6086|6085|6088.5|6087.5|6093|6092|6084|6083|217
1597713900000|2020-08-18 01:25:00|6089|6088|6091|6090|6091.5|6090.5|6088|6087|99
1597714200000|2020-08-18 01:30:00|6090|6089|6087|6086|6092|6091|6086.5|6085.5|130
1597714500000|2020-08-18 01:35:00|6086.5|6085.5|6085.5|6084.5|6087|6086|6082|6081|308
1597714800000|2020-08-18 01:40:00|6085|6084|6085.5|6084.5|6087|6086|6081|6080|298
1597715100000|2020-08-18 01:45:00|6085|6084|6086|6085|6088|6087|6082.5|6081.5|364
1597715400000|2020-08-18 01:50:00|6087|6086|6089|6088|6089|6088|6085|6084|173
1597715700000|2020-08-18 01:55:00|6089.5|6088.5|6090|6089|6090|6089|6088|6087|129
1597716000000|2020-08-18 02:00:00|6091|6090|6086|6085|6092|6091|6086|6085|160
1597716300000|2020-08-18 02:05:00|6085.5|6084.5|6082|6081|6085.5|6084.5|6079|6078|257
1597716600000|2020-08-18 02:10:00|6081.5|6080.5|6080|6079|6081.5|6080.5|6078.5|6077.5|257
1597716900000|2020-08-18 02:15:00|6079.5|6078.5|6083|6082|6083|6082|6079.5|6078.5|144
1597717200000|2020-08-18 02:20:00|6082|6081|6084|6083|6085|6084|6082|6081|138
1597717500000|2020-08-18 02:25:00|6085|6084|6087|6086|6088|6087|6085|6084|133
1597717800000|2020-08-18 02:30:00|6086|6085|6093|6092|6095|6094|6086|6085|300
1597718100000|2020-08-18 02:35:00|6092.5|6091.5|6094.5|6093.5|6095|6094|6090.5|6089.5|234
1597718400000|2020-08-18 02:40:00|6094|6093|6094|6093|6096|6095|6091.5|6090.5|184
1597718700000|2020-08-18 02:45:00|6093|6092|6096|6095|6096|6095|6091|6090|172
1597719000000|2020-08-18 02:50:00|6096.5|6095.5|6099|6098|6100|6099|6096|6095|280
1597719300000|2020-08-18 02:55:00|6098.5|6097.5|6102|6101|6102|6101|6098|6097|297
1597719600000|2020-08-18 03:00:00|6101.5|6100.5|6099.5|6098.5|6103|6102|6099.5|6098.5|307
1597719900000|2020-08-18 03:05:00|6099|6098|6107|6106|6107|6106|6097|6096|279
1597720200000|2020-08-18 03:10:00|6106.5|6105.5|6112|6111|6112|6111|6106|6105|474
1597720500000|2020-08-18 03:15:00|6112.5|6111.5|6116|6115|6117|6116|6112|6111|463
1597720800000|2020-08-18 03:20:00|6116.5|6115.5|6112|6111|6117|6116|6111.5|6110.5|294
1597721100000|2020-08-18 03:25:00|6113|6112|6115|6114|6117|6116|6112|6111|236
1597721400000|2020-08-18 03:30:00|6116|6115|6122|6121|6123|6122|6116|6115|363
1597721700000|2020-08-18 03:35:00|6123|6122|6122.5|6121.5|6123|6122|6119|6118|267
1597722000000|2020-08-18 03:40:00|6123|6122|6125|6124|6126.5|6125.5|6122|6121|312
1597722300000|2020-08-18 03:45:00|6125.5|6124.5|6123|6122|6126.5|6125.5|6120.5|6119.5|187
1597722600000|2020-08-18 03:50:00|6123.5|6122.5|6123|6122|6126|6125|6121|6120|179
1597722900000|2020-08-18 03:55:00|6122.5|6121.5|6121|6120|6125|6124|6121|6120|117
1597723200000|2020-08-18 04:00:00|6121.5|6120.5|6125|6124|6126|6125|6121.5|6120.5|184
1597723500000|2020-08-18 04:05:00|6125.5|6124.5|6124|6123|6128|6127|6123.5|6122.5|203
1597723800000|2020-08-18 04:10:00|6125|6124|6123|6122|6126|6125|6122|6121|176
1597724100000|2020-08-18 04:15:00|6123.5|6122.5|6128|6127|6128|6127|6123|6122|164
1597724400000|2020-08-18 04:20:00|6127.5|6126.5|6132|6131|6133.5|6132.5|6127.5|6126.5|269
1597724700000|2020-08-18 04:25:00|6133|6132|6130.5|6129.5|6134|6133|6129.5|6128.5|232
1597725000000|2020-08-18 04:30:00|6131|6130|6132|6131|6132|6131|6130|6129|134
1597725300000|2020-08-18 04:35:00|6132.5|6131.5|6132|6131|6134.5|6133.5|6132|6131|252
1597725600000|2020-08-18 04:40:00|6131.5|6130.5|6131|6130|6135|6134|6129|6128|280
1597725900000|2020-08-18 04:45:00|6131.5|6130.5|6138|6137|6138|6137|6131.5|6130.5|250
1597726200000|2020-08-18 04:50:00|6137.5|6136.5|6135|6134|6138|6137|6134.5|6133.5|210
1597726500000|2020-08-18 04:55:00|6134|6133|6133|6132|6136|6135|6132|6131|143
1597726800000|2020-08-18 05:00:00|6132|6131|6135|6134|6136|6135|6131|6130|236
1597727100000|2020-08-18 05:05:00|6136|6135|6137|6136|6137|6136|6133|6132|259
1597727400000|2020-08-18 05:10:00|6137.5|6136.5|6136|6135|6138|6137|6135|6134|281
1597727700000|2020-08-18 05:15:00|6136.5|6135.5|6140|6139|6140|6139|6135|6134|318
1597728000000|2020-08-18 05:20:00|6141|6140|6143|6142|6144|6143|6140|6139|296
1597728300000|2020-08-18 05:25:00|6142.5|6141.5|6139|6138|6143|6142|6139|6138|270
1597728600000|2020-08-18 05:30:00|6140|6139|6138|6137|6141|6140|6134|6133|538
1597728900000|2020-08-18 05:35:00|6137.5|6136.5|6132|6131|6141|6140|6132|6131|381
1597729200000|2020-08-18 05:40:00|6133|6132|6130|6129|6136|6135|6130|6129|532
1597729500000|2020-08-18 05:45:00|6131|6130|6130|6129|6136|6135|6129|6128|592
1597729800000|2020-08-18 05:50:00|6129|6128|6125.5|6124.5|6130|6129|6122|6121|700
1597730100000|2020-08-18 05:55:00|6125|6124|6125.5|6124.5|6125.5|6124.5|6116|6115|687
1597730400000|2020-08-18 06:00:00|6119.6|6117.6|6123.1|6121.1|6124.1|6122.1|6117.1|6115.1|758
1597730700000|2020-08-18 06:05:00|6122.6|6120.6|6125.1|6123.1|6126.1|6124.1|6118.1|6116.1|2074
1597731000000|2020-08-18 06:10:00|6124.6|6122.6|6119.1|6117.1|6124.6|6122.6|6118.1|6116.1|1166
1597731300000|2020-08-18 06:15:00|6119.6|6117.6|6122.1|6120.1|6123.1|6121.1|6117.6|6115.6|242
1597731600000|2020-08-18 06:20:00|6121.1|6119.1|6121.1|6119.1|6122.1|6120.1|6120.1|6118.1|264
1597731900000|2020-08-18 06:25:00|6120.1|6118.1|6112.1|6110.1|6121.1|6119.1|6110.1|6108.1|1438
1597732200000|2020-08-18 06:30:00|6112.6|6108.6|6115.3|6111.3|6115.3|6111.3|6110.8|6106.8|0
1597732500000|2020-08-18 06:35:00|6115.1|6111.1|6113.5|6109.5|6115.9|6111.9|6113.5|6109.5|0
1597732800000|2020-08-18 06:40:00|6113.4|6109.4|6111.9|6107.9|6114.3|6110.3|6111.9|6107.9|0
1597733100000|2020-08-18 06:45:00|6111.6|6107.6|6114.6|6110.6|6115.4|6111.4|6110.9|6106.9|0
1597733400000|2020-08-18 06:50:00|6114.5|6110.5|6121.4|6117.4|6121.6|6117.6|6114.5|6110.5|0
1597733700000|2020-08-18 06:55:00|6121.5|6117.5|6120.2|6116.2|6125.7|6121.7|6119.7|6115.7|0
1597734000000|2020-08-18 07:00:00|6120.1|6116.1|6115.1|6111.1|6121.2|6117.2|6112.2|6108.2|0
1597734300000|2020-08-18 07:05:00|6114.8|6110.8|6118.4|6114.4|6118.4|6114.4|6113.5|6109.5|0
1597734600000|2020-08-18 07:10:00|6106.1|6103.1|6101.1|6098.1|6108.1|6105.1|6100.6|6097.6|427
1597734900000|2020-08-18 07:15:00|6101.6|6098.6|6097.6|6094.6|6101.6|6098.6|6094.6|6091.6|275
1597735200000|2020-08-18 07:20:00|6097.1|6094.1|6097.6|6094.6|6099.6|6096.6|6095.6|6092.6|166
1597735500000|2020-08-18 07:25:00|6098.1|6095.1|6101.6|6098.6|6102.6|6099.6|6096.6|6093.6|101
1597735800000|2020-08-18 07:30:00|6101.1|6098.1|6103.6|6100.6|6104.6|6101.6|6098.6|6095.6|70
1597736100000|2020-08-18 07:35:00|6104.6|6101.6|6106.6|6103.6|6107.6|6104.6|6103.6|6100.6|65
1597736400000|2020-08-18 07:40:00|6107.1|6104.1|6104.1|6101.1|6107.6|6104.6|6103.6|6100.6|34
1597736700000|2020-08-18 07:45:00|6103.6|6100.6|6107.1|6104.1|6108.6|6105.6|6103.6|6100.6|37
1597737000000|2020-08-18 07:50:00|6107.6|6104.6|6111.6|6108.6|6111.6|6108.6|6104.6|6101.6|112
1597737300000|2020-08-18 07:55:00|6112.6|6109.6|6109.6|6106.6|6114.1|6111.1|6108.6|6105.6|51
1597737600000|2020-08-18 08:00:00|6110.1|6107.1|6118.6|6115.6|6120.6|6117.6|6109.6|6106.6|139
1597737900000|2020-08-18 08:05:00|6118.1|6115.1|6117.6|6114.6|6120.6|6117.6|6117.1|6114.1|59
1597738200000|2020-08-18 08:10:00|6118.6|6115.6|6120.1|6117.1|6121.6|6118.6|6117.1|6114.1|44
1597738500000|2020-08-18 08:15:00|6120.6|6117.6|6124.6|6121.6|6125.6|6122.6|6120.1|6117.1|51
1597738800000|2020-08-18 08:20:00|6125.6|6122.6|6125.1|6122.1|6127.6|6124.6|6124.6|6121.6|58
1597739100000|2020-08-18 08:25:00|6125.6|6122.6|6123.6|6120.6|6126.6|6123.6|6123.6|6120.6|27
1597739400000|2020-08-18 08:30:00|6124.6|6121.6|6122.6|6119.6|6130.6|6127.6|6122.1|6119.1|139
1597739700000|2020-08-18 08:35:00|6123.6|6120.6|6122.6|6119.6|6124.6|6121.6|6121.1|6118.1|135
1597740000000|2020-08-18 08:40:00|6122.1|6119.1|6119.6|6116.6|6123.6|6120.6|6119.6|6116.6|54
1597740300000|2020-08-18 08:45:00|6119.1|6116.1|6118.6|6115.6|6121.1|6118.1|6118.6|6115.6|41
1597740600000|2020-08-18 08:50:00|6118.1|6115.1|6118.1|6115.1|6119.6|6116.6|6117.6|6114.6|69
1597740900000|2020-08-18 08:55:00|6118.6|6115.6|6119.6|6116.6|6121.6|6118.6|6118.1|6115.1|35
1597741200000|2020-08-18 09:00:00|6118.6|6115.6|6117.6|6114.6|6120.6|6117.6|6116.6|6113.6|97
1597741500000|2020-08-18 09:05:00|6118.6|6115.6|6120.6|6117.6|6121.1|6118.1|6118.6|6115.6|32
1597741800000|2020-08-18 09:10:00|6120.1|6117.1|6125.1|6122.1|6127.6|6124.6|6120.1|6117.1|53
1597742100000|2020-08-18 09:15:00|6125.6|6122.6|6128.6|6125.6|6130.6|6127.6|6124.6|6121.6|120
1597742400000|2020-08-18 09:20:00|6129.1|6126.1|6127.6|6124.6|6129.1|6126.1|6124.6|6121.6|57
1597742700000|2020-08-18 09:25:00|6128.6|6125.6|6124.6|6121.6|6128.6|6125.6|6123.6|6120.6|68
1597743000000|2020-08-18 09:30:00|6124.1|6121.1|6126.6|6123.6|6126.6|6123.6|6123.6|6120.6|50
1597743300000|2020-08-18 09:35:00|6127.6|6124.6|6126.6|6123.6|6130.6|6127.6|6126.6|6123.6|94
1597743600000|2020-08-18 09:40:00|6127.6|6124.6|6123.6|6120.6|6127.6|6124.6|6121.6|6118.6|169
1597743900000|2020-08-18 09:45:00|6122.6|6119.6|6123.6|6120.6|6124.6|6121.6|6121.6|6118.6|77
1597744200000|2020-08-18 09:50:00|6124.6|6121.6|6123.6|6120.6|6126.6|6123.6|6122.6|6119.6|66
1597744500000|2020-08-18 09:55:00|6124.6|6121.6|6124.6|6121.6|6124.6|6121.6|6121.6|6118.6|43
1597744800000|2020-08-18 10:00:00|6123.6|6120.6|6125.6|6122.6|6127.1|6124.1|6123.6|6120.6|34
1597745100000|2020-08-18 10:05:00|6126.1|6123.1|6124.6|6121.6|6127.6|6124.6|6124.6|6121.6|30
1597745400000|2020-08-18 10:10:00|6125.6|6122.6|6126.1|6123.1|6126.6|6123.6|6124.6|6121.6|24
1597745700000|2020-08-18 10:15:00|6126.6|6123.6|6129.1|6126.1|6129.6|6126.6|6126.1|6123.1|31
1597746000000|2020-08-18 10:20:00|6129.6|6126.6|6126.6|6123.6|6130.6|6127.6|6126.6|6123.6|29
1597746300000|2020-08-18 10:25:00|6127.1|6124.1|6126.6|6123.6|6127.6|6124.6|6124.6|6121.6|23
1597746600000|2020-08-18 10:30:00|6127.1|6124.1|6126.6|6123.6|6129.6|6126.6|6126.6|6123.6|26
1597746900000|2020-08-18 10:35:00|6127.6|6124.6|6128.6|6125.6|6128.6|6125.6|6126.6|6123.6|27
1597747200000|2020-08-18 10:40:00|6128.1|6125.1|6126.6|6123.6|6128.6|6125.6|6126.1|6123.1|54
1597747500000|2020-08-18 10:45:00|6127.6|6124.6|6128.6|6125.6|6129.1|6126.1|6126.6|6123.6|20
1597747800000|2020-08-18 10:50:00|6129.1|6126.1|6130.6|6127.6|6130.6|6127.6|6128.6|6125.6|30
1597748100000|2020-08-18 10:55:00|6130.1|6127.1|6136.6|6133.6|6137.6|6134.6|6129.6|6126.6|86
1597748400000|2020-08-18 11:00:00|6137.1|6134.1|6139.6|6136.6|6139.6|6136.6|6136.6|6133.6|159
1597748700000|2020-08-18 11:05:00|6140.1|6137.1|6140.6|6137.6|6140.6|6137.6|6139.1|6136.1|128
1597749000000|2020-08-18 11:10:00|6141.1|6138.1|6138.1|6135.1|6141.6|6138.6|6137.6|6134.6|60
1597749300000|2020-08-18 11:15:00|6137.6|6134.6|6133.6|6130.6|6138.6|6135.6|6133.6|6130.6|57
1597749600000|2020-08-18 11:20:00|6134.6|6131.6|6132.6|6129.6|6134.6|6131.6|6132.6|6129.6|21
1597749900000|2020-08-18 11:25:00|6133.6|6130.6|6129.6|6126.6|6133.6|6130.6|6128.6|6125.6|18
1597750200000|2020-08-18 11:30:00|6130.6|6127.6|6126.6|6123.6|6130.6|6127.6|6126.6|6123.6|32
1597750500000|2020-08-18 11:35:00|6126.1|6123.1|6126.1|6123.1|6127.6|6124.6|6124.6|6121.6|43
1597750800000|2020-08-18 11:40:00|6125.6|6122.6|6125.6|6122.6|6126.6|6123.6|6124.6|6121.6|10
1597751100000|2020-08-18 11:45:00|6126.6|6123.6|6125.6|6122.6|6127.6|6124.6|6124.6|6121.6|29
1597751400000|2020-08-18 11:50:00|6125.1|6122.1|6123.6|6120.6|6125.6|6122.6|6123.6|6120.6|12
1597751700000|2020-08-18 11:55:00|6123.1|6120.1|6122.1|6119.1|6123.6|6120.6|6120.6|6117.6|21
1597752000000|2020-08-18 12:00:00|6122.6|6119.6|6120.6|6117.6|6123.6|6120.6|6120.6|6117.6|15
1597752300000|2020-08-18 12:05:00|6121.6|6118.6|6120.6|6117.6|6122.6|6119.6|6119.1|6116.1|30
1597752600000|2020-08-18 12:10:00|6120.1|6117.1|6121.6|6118.6|6121.6|6118.6|6120.1|6117.1|17
1597752900000|2020-08-18 12:15:00|||||||||26
1597753200000|2020-08-18 12:20:00|6120.6|6117.6|6117.1|6114.1|6120.6|6117.6|6116.6|6113.6|60
1597753500000|2020-08-18 12:25:00|6116.6|6113.6|6115.6|6112.6|6117.6|6114.6|6115.6|6112.6|20
1597753800000|2020-08-18 12:30:00|6116.6|6113.6|6119.6|6116.6|6120.1|6117.1|6116.6|6113.6|62
1597754100000|2020-08-18 12:35:00|6119.1|6116.1|6118.1|6115.1|6119.6|6116.6|6116.6|6113.6|24
1597754400000|2020-08-18 12:40:00|6117.6|6114.6|6118.1|6115.1|6118.6|6115.6|6117.6|6114.6|29
1597754700000|2020-08-18 12:45:00|6118.6|6115.6|6118.6|6115.6|6119.1|6116.1|6114.6|6111.6|76
1597755000000|2020-08-18 12:50:00|6119.6|6116.6|6121.6|6118.6|6122.6|6119.6|6118.6|6115.6|43
1597755300000|2020-08-18 12:55:00|6121.1|6118.1|6120.1|6117.1|6123.1|6120.1|6120.1|6117.1|66
1597755600000|2020-08-18 13:00:00|6120.6|6117.6|6121.6|6118.6|6121.6|6118.6|6118.6|6115.6|59
1597755900000|2020-08-18 13:05:00|6121.1|6118.1|6119.6|6116.6|6121.6|6118.6|6118.6|6115.6|34
1597756200000|2020-08-18 13:10:00|6118.6|6115.6|6117.1|6114.1|6118.6|6115.6|6116.6|6113.6|105
1597756500000|2020-08-18 13:15:00|6116.6|6113.6|6110.6|6107.6|6117.1|6114.1|6110.6|6107.6|72
1597756800000|2020-08-18 13:20:00|6111.1|6108.1|6108.6|6105.6|6111.6|6108.6|6108.6|6105.6|55
1597757100000|2020-08-18 13:25:00|6109.1|6106.1|6107.6|6104.6|6109.6|6106.6|6107.6|6104.6|44
1597757400000|2020-08-18 13:30:00|6108.1|6105.1|6110.6|6107.6|6113.6|6110.6|6107.6|6104.6|116
1597757700000|2020-08-18 13:35:00|6111.6|6108.6|6111.6|6108.6|6113.6|6110.6|6108.1|6105.1|86
1597758000000|2020-08-18 13:40:00|6110.6|6107.6|6107.6|6104.6|6111.1|6108.1|6107.6|6104.6|57
1597758300000|2020-08-18 13:45:00|6108.1|6105.1|6114.1|6111.1|6118.1|6115.1|6107.6|6104.6|71
1597758600000|2020-08-18 13:50:00|6114.6|6111.6|6104.1|6101.1|6114.6|6111.6|6104.1|6101.1|41
1597758900000|2020-08-18 13:55:00|6103.6|6100.6|6105.1|6102.1|6106.6|6103.6|6102.6|6099.6|49
1597759200000|2020-08-18 14:00:00|6105.6|6102.6|6105.1|6102.1|6106.6|6103.6|6102.6|6099.6|76
1597759500000|2020-08-18 14:05:00|6104.6|6101.6|6094.6|6091.6|6105.6|6102.6|6094.6|6091.6|138
1597759800000|2020-08-18 14:10:00|6094.1|6091.1|6097.6|6094.6|6098.6|6095.6|6093.1|6090.1|115
1597760100000|2020-08-18 14:15:00|6098.1|6095.1|6103.1|6100.1|6103.6|6100.6|6098.1|6095.1|80
1597760400000|2020-08-18 14:20:00|6103.6|6100.6|6098.6|6095.6|6103.6|6100.6|6098.6|6095.6|151
1597760700000|2020-08-18 14:25:00|6099.6|6096.6|6096.6|6093.6|6101.6|6098.6|6094.6|6091.6|129
1597761000000|2020-08-18 14:30:00|6096.1|6093.1|6096.6|6093.6|6099.1|6096.1|6090.6|6087.6|134
1597761300000|2020-08-18 14:35:00|6097.1|6094.1|6100.1|6097.1|6100.6|6097.6|6095.6|6092.6|28
1597761600000|2020-08-18 14:40:00|6099.6|6096.6|6100.1|6097.1|6101.6|6098.6|6098.6|6095.6|59
1597761900000|2020-08-18 14:45:00|6099.6|6096.6|6096.1|6093.1|6102.6|6099.6|6095.1|6092.1|46
1597762200000|2020-08-18 14:50:00|6096.6|6093.6|6099.6|6096.6|6102.6|6099.6|6096.6|6093.6|53
1597762500000|2020-08-18 14:55:00|6098.6|6095.6|6100.6|6097.6|6101.1|6098.1|6095.6|6092.6|56
1597762800000|2020-08-18 15:00:00|6101.1|6098.1|6097.6|6094.6|6101.6|6098.6|6097.1|6094.1|62
1597763100000|2020-08-18 15:05:00|6096.6|6093.6|6096.6|6093.6|6096.6|6093.6|6094.1|6091.1|43
1597763400000|2020-08-18 15:10:00|6097.6|6094.6|6097.6|6094.6|6097.6|6094.6|6094.1|6091.1|49
1597763700000|2020-08-18 15:15:00|6096.6|6093.6|6098.6|6095.6|6100.6|6097.6|6096.6|6093.6|32
1597764000000|2020-08-18 15:20:00|6099.6|6096.6|6101.6|6098.6|6101.6|6098.6|6098.6|6095.6|34
1597764300000|2020-08-18 15:25:00|6102.6|6099.6|6100.1|6097.1|6103.6|6100.6|6098.1|6095.1|66
1597764600000|2020-08-18 15:30:00|6100.6|6097.6|6102.6|6099.6|6103.6|6100.6|6100.6|6097.6|63
1597764900000|2020-08-18 15:35:00|6103.1|6100.1|6103.6|6100.6|6103.6|6100.6|6101.6|6098.6|55
1597765200000|2020-08-18 15:40:00|6103.1|6100.1|6103.6|6100.6|6103.6|6100.6|6101.6|6098.6|31
1597765500000|2020-08-18 15:45:00|6102.6|6099.6|6101.6|6098.6|6102.6|6099.6|6098.6|6095.6|45
1597765800000|2020-08-18 15:50:00|6102.1|6099.1|6103.6|6100.6|6103.6|6100.6|6101.6|6098.6|11
1597766100000|2020-08-18 15:55:00|6104.1|6101.1|6103.6|6100.6|6104.1|6101.1|6102.1|6099.1|17
1597766400000|2020-08-18 16:00:00|6104.6|6101.6|6104.6|6101.6|6106.1|6103.1|6103.1|6100.1|37
1597766700000|2020-08-18 16:05:00|6103.6|6100.6|6106.1|6103.1|6106.6|6103.6|6103.6|6100.6|43
1597767000000|2020-08-18 16:10:00|6106.6|6103.6|6106.6|6103.6|6108.6|6105.6|6106.6|6103.6|47
1597767300000|2020-08-18 16:15:00|6105.6|6102.6|6104.6|6101.6|6107.1|6104.1|6103.6|6100.6|21
1597767600000|2020-08-18 16:20:00|6105.6|6102.6|6103.6|6100.6|6105.6|6102.6|6103.6|6100.6|35
1597767900000|2020-08-18 16:25:00|6104.6|6101.6|6105.1|6102.1|6105.6|6102.6|6103.6|6100.6|25
1597768200000|2020-08-18 16:30:00|6105.6|6102.6|6105.1|6102.1|6107.6|6104.6|6105.1|6102.1|12
1597768500000|2020-08-18 16:35:00|6105.6|6102.6|6108.6|6105.6|6109.1|6106.1|6103.6|6100.6|36
1597768800000|2020-08-18 16:40:00|6109.1|6106.1|6111.6|6108.6|6112.1|6109.1|6108.6|6105.6|27
1597769100000|2020-08-18 16:45:00|6111.1|6108.1|6109.6|6106.6|6111.6|6108.6|6108.6|6105.6|18
1597769400000|2020-08-18 16:50:00|6109.1|6106.1|6109.6|6106.6|6110.6|6107.6|6108.6|6105.6|10
1597769700000|2020-08-18 16:55:00|6109.1|6106.1|6109.6|6106.6|6110.6|6107.6|6108.6|6105.6|9
1597770000000|2020-08-18 17:00:00|6110.1|6107.1|6109.1|6106.1|6110.1|6107.1|6108.6|6105.6|8
1597770300000|2020-08-18 17:05:00|6109.6|6106.6|6110.6|6107.6|6110.6|6107.6|6107.6|6104.6|21
1597770600000|2020-08-18 17:10:00|6109.6|6106.6|6108.6|6105.6|6110.6|6107.6|6108.6|6105.6|9
1597770900000|2020-08-18 17:15:00|6109.1|6106.1|6107.6|6104.6|6109.1|6106.1|6107.6|6104.6|6
1597771200000|2020-08-18 17:20:00|6108.1|6105.1|6103.1|6100.1|6108.1|6105.1|6101.6|6098.6|39
1597771500000|2020-08-18 17:25:00|6103.6|6100.6|6104.6|6101.6|6105.6|6102.6|6102.6|6099.6|5
1597771800000|2020-08-18 17:30:00|6104.1|6101.1|6105.6|6102.6|6106.1|6103.1|6103.6|6100.6|20
1597772100000|2020-08-18 17:35:00|6106.1|6103.1|6108.1|6105.1|6108.6|6105.6|6105.6|6102.6|5
1597772400000|2020-08-18 17:40:00|6107.6|6104.6|6107.1|6104.1|6109.6|6106.6|6106.6|6103.6|2
1597772700000|2020-08-18 17:45:00|6107.6|6104.6|6110.1|6107.1|6110.1|6107.1|6106.6|6103.6|11
1597773000000|2020-08-18 17:50:00|6109.6|6106.6|6110.6|6107.6|6111.6|6108.6|6108.6|6105.6|37
1597773300000|2020-08-18 17:55:00|6111.6|6108.6|6109.6|6106.6|6112.6|6109.6|6109.6|6106.6|41
1597773600000|2020-08-18 18:00:00|6109.1|6106.1|6107.6|6104.6|6109.6|6106.6|6107.6|6104.6|32
1597773900000|2020-08-18 18:05:00|6108.6|6105.6|6109.6|6106.6|6109.6|6106.6|6108.1|6105.1|10
1597774200000|2020-08-18 18:10:00|6108.6|6105.6|6105.6|6102.6|6108.6|6105.6|6105.6|6102.6|15
1597774500000|2020-08-18 18:15:00|6106.1|6103.1|6108.1|6105.1|6108.6|6105.6|6106.1|6103.1|3
1597774800000|2020-08-18 18:20:00|6108.6|6105.6|6109.1|6106.1|6109.6|6106.6|6107.6|6104.6|3
1597775100000|2020-08-18 18:25:00|6108.6|6105.6|6109.1|6106.1|6109.6|6106.6|6107.6|6104.6|2
1597775400000|2020-08-18 18:30:00|6108.6|6105.6|6106.6|6103.6|6109.1|6106.1|6106.6|6103.6|0
1597775700000|2020-08-18 18:35:00|6107.1|6104.1|6105.6|6102.6|6107.1|6104.1|6105.6|6102.6|3
1597776000000|2020-08-18 18:40:00|6106.1|6103.1|6106.6|6103.6|6107.1|6104.1|6105.6|6102.6|3
1597776300000|2020-08-18 18:45:00|6106.1|6103.1|6109.6|6106.6|6110.6|6107.6|6106.1|6103.1|39
1597776600000|2020-08-18 18:50:00|6109.1|6106.1|6110.6|6107.6|6110.6|6107.6|6109.1|6106.1|13
1597776900000|2020-08-18 18:55:00|6110.1|6107.1|6110.6|6107.6|6111.6|6108.6|6109.6|6106.6|6
1597777200000|2020-08-18 19:00:00|6110.1|6107.1|6107.1|6104.1|6110.6|6107.6|6106.6|6103.6|25
1597777500000|2020-08-18 19:05:00|6106.6|6103.6|6105.6|6102.6|6109.6|6106.6|6105.6|6102.6|15
1597777800000|2020-08-18 19:10:00|6105.1|6102.1|6110.6|6107.6|6110.6|6107.6|6103.6|6100.6|45
1597778100000|2020-08-18 19:15:00|6111.6|6108.6|6107.6|6104.6|6111.6|6108.6|6105.6|6102.6|16
1597778400000|2020-08-18 19:20:00|6108.1|6105.1|6107.6|6104.6|6109.6|6106.6|6107.6|6104.6|11
1597778700000|2020-08-18 19:25:00|6107.1|6104.1|6108.6|6105.6|6109.1|6106.1|6106.1|6103.1|26
1597779000000|2020-08-18 19:30:00|6109.1|6106.1|6112.1|6109.1|6113.6|6110.6|6108.1|6105.1|85
1597779300000|2020-08-18 19:35:00|6112.6|6109.6|6110.6|6107.6|6112.6|6109.6|6110.6|6107.6|127
1597779600000|2020-08-18 19:40:00|6109.6|6106.6|6112.6|6109.6|6112.6|6109.6|6109.6|6106.6|57
1597779900000|2020-08-18 19:45:00|6111.6|6108.6|6113.6|6110.6|6114.6|6111.6|6111.6|6108.6|91
1597780200000|2020-08-18 19:50:00|6113.1|6110.1|6112.6|6109.6|6113.6|6110.6|6112.6|6109.6|110
1597780500000|2020-08-18 19:55:00|6113.1|6110.1|6112.1|6109.1|6115.6|6112.6|6108.6|6105.6|174
1597780800000|2020-08-18 20:00:00|6111.6|6108.6|6110.6|6107.6|6111.6|6108.6|6109.6|6106.6|25
1597781100000|2020-08-18 20:05:00|6111.1|6108.1|6110.6|6107.6|6111.1|6108.1|6108.6|6105.6|26
1597781400000|2020-08-18 20:10:00|6110.1|6107.1|6110.1|6107.1|6110.6|6107.6|6109.1|6106.1|15
1597781700000|2020-08-18 20:15:00|6109.6|6106.6|6109.6|6106.6|6110.6|6107.6|6109.6|6106.6|11
1597782300000|2020-08-18 20:25:00|6108.6|6105.6|6107.6|6104.6|6108.6|6105.6|6107.6|6104.6|23
1597782600000|2020-08-18 20:30:00|6107.1|6104.1|6106.6|6103.6|6107.6|6104.6|6106.6|6103.6|26
1597782900000|2020-08-18 20:35:00|6107.6|6104.6|6107.6|6104.6|6108.6|6105.6|6106.6|6103.6|22
1597783200000|2020-08-18 20:40:00|6106.6|6103.6|6106.6|6103.6|6107.6|6104.6|6106.6|6103.6|15
1597783500000|2020-08-18 20:45:00|6105.6|6102.6|6104.6|6101.6|6105.6|6102.6|6104.1|6101.1|70
1597783800000|2020-08-18 20:50:00|6105.1|6102.1|6105.6|6102.6|6105.6|6102.6|6104.6|6101.6|9
1597784100000|2020-08-18 20:55:00|6105.1|6102.1|6107.6|6104.6|6109.1|6106.1|6105.1|6102.1|18
1597784400000|2020-08-18 21:00:00|6107.1|6104.1|6105.2|6101.2|6107.1|6104.1|6105.2|6101.2|0
1597784700000|2020-08-18 21:05:00|6105.1|6101.1|6105.4|6101.4|6105.8|6101.8|6104.5|6100.5|0
1597785000000|2020-08-18 21:10:00|6105.3|6101.3|6105.4|6101.4|6105.4|6101.4|6105.2|6101.2|0
1597785300000|2020-08-18 21:15:00|6105.9|6101.9|6105.7|6101.7|6106.2|6102.2|6105.7|6101.7|0
1597785600000|2020-08-18 21:20:00|6105.8|6101.8|6105.9|6101.9|6106.3|6102.3|6105.5|6101.5|0
1597785900000|2020-08-18 21:25:00|6106|6102|6105.7|6101.7|6106|6102|6105.5|6101.5|0
1597786200000|2020-08-18 21:30:00|6105.8|6101.8|6106.9|6102.9|6107|6103|6105.7|6101.7|0
1597786500000|2020-08-18 21:35:00|6106.5|6102.5|6107.6|6103.6|6107.7|6103.7|6106.5|6102.5|0
1597786800000|2020-08-18 21:40:00|6107.7|6103.7|6107.6|6103.6|6107.7|6103.7|6107.6|6103.6|0
1597787100000|2020-08-18 21:45:00|6107.4|6103.4|6107.8|6103.8|6108.2|6104.2|6107.4|6103.4|0
1597787400000|2020-08-18 21:50:00|6107.9|6103.9|6108.4|6104.4|6108.5|6104.5|6107.7|6103.7|0
1597787700000|2020-08-18 21:55:00|6108.5|6104.5|6107.6|6103.6|6108.9|6104.9|6107.6|6103.6|0
1597788000000|2020-08-18 22:00:00|6109.5|6105.5|6108.8|6104.8|6110.8|6106.8|6108.4|6104.4|0
1597788300000|2020-08-18 22:05:00|6108.6|6104.6|6108|6104|6108.8|6104.8|6106.7|6102.7|0
1597788600000|2020-08-18 22:10:00|6108.2|6104.2|6108.8|6104.8|6108.8|6104.8|6107|6103|0
1597788900000|2020-08-18 22:15:00|6108.4|6104.4|6108.6|6104.6|6108.9|6104.9|6108.3|6104.3|0
1597789200000|2020-08-18 22:20:00|6109|6105|6111.7|6107.7|6111.7|6107.7|6108.2|6104.2|0
1597789500000|2020-08-18 22:25:00|6111.9|6107.9|6111.2|6107.2|6112.1|6108.1|6111.2|6107.2|0
1597789800000|2020-08-18 22:30:00|6111.4|6107.4|6110.8|6106.8|6111.6|6107.6|6110.8|6106.8|0
1597790100000|2020-08-18 22:35:00|6110.4|6106.4|6111.5|6107.5|6111.5|6107.5|6110.4|6106.4|0
1597790400000|2020-08-18 22:40:00|6111.9|6107.9|6112.3|6108.3|6112.3|6108.3|6111.5|6107.5|0
1597790700000|2020-08-18 22:45:00|6112.2|6108.2|6111.4|6107.4|6112.3|6108.3|6111.4|6107.4|0
1597791000000|2020-08-18 22:50:00|6111.8|6107.8|6112.8|6108.8|6112.8|6108.8|6111.8|6107.8|0
1597791300000|2020-08-18 22:55:00|6113.2|6109.2|6112.8|6108.8|6113.5|6109.5|6112.7|6108.7|0
1597791600000|2020-08-18 23:00:00|6113.2|6109.2|6113.1|6109.1|6113.6|6109.6|6112.3|6108.3|0
1597791900000|2020-08-18 23:05:00|6113.5|6109.5|6113.5|6109.5|6114|6110|6113.5|6109.5|0
1597792200000|2020-08-18 23:10:00|6113.7|6109.7|6114.9|6110.9|6115.5|6111.5|6113.7|6109.7|0
1597792500000|2020-08-18 23:15:00|6114.5|6110.5|6115|6111|6115.3|6111.3|6113.3|6109.3|0
1597792800000|2020-08-18 23:20:00|6115.4|6111.4|6114.8|6110.8|6115.8|6111.8|6114.6|6110.6|0
1597793100000|2020-08-18 23:25:00|6114.6|6110.6|6115.8|6111.8|6115.9|6111.9|6114.6|6110.6|0
1597793400000|2020-08-18 23:30:00|6115.6|6111.6|6114.4|6110.4|6116.2|6112.2|6114|6110|0
1597793700000|2020-08-18 23:35:00|6114.3|6110.3|6113.5|6109.5|6114.3|6110.3|6113.4|6109.4|0
1597794000000|2020-08-18 23:40:00|6113.9|6109.9|6114.3|6110.3|6114.7|6110.7|6113.5|6109.5|0
1597794300000|2020-08-18 23:45:00|6113.9|6109.9|6115.1|6111.1|6115.1|6111.1|6112.3|6108.3|0
1597794600000|2020-08-18 23:50:00|6116.1|6114.1|6133.6|6131.6|6133.6|6131.6|6113.6|6111.6|839
1597794900000|2020-08-18 23:55:00|6134.1|6132.1|6138.6|6136.6|6139.6|6137.6|6128.6|6126.6|615
1597795200000|2020-08-19 00:00:00|6139.6|6137.6|6121.1|6120.1|6143.6|6142.6|6119.1|6118.1|952
1597795500000|2020-08-19 00:05:00|6120.6|6119.6|6130.6|6129.6|6132.1|6131.1|6111.6|6110.6|701
1597795800000|2020-08-19 00:10:00|6130.1|6129.1|6129.1|6128.1|6133.1|6132.1|6123.1|6122.1|420
1597796100000|2020-08-19 00:15:00|6130.1|6129.1|6128.1|6127.1|6133.1|6132.1|6125.6|6124.6|397
1597796400000|2020-08-19 00:20:00|6127.6|6126.6|6141.1|6140.1|6141.1|6140.1|6127.1|6126.1|221
1597796700000|2020-08-19 00:25:00|6140.1|6139.1|6146.1|6145.1|6148.1|6147.1|6140.1|6139.1|278
1597797000000|2020-08-19 00:30:00|6145.1|6144.1|6152.6|6151.6|6156.1|6155.1|6141.1|6140.1|520
1597797300000|2020-08-19 00:35:00|6152.1|6151.1|6148.6|6147.6|6153.1|6152.1|6145.1|6144.1|306
1597797600000|2020-08-19 00:40:00|6149.1|6148.1|6149.1|6148.1|6152.1|6151.1|6147.1|6146.1|237
1597797900000|2020-08-19 00:45:00|6150.1|6149.1|6146.1|6145.1|6152.1|6151.1|6143.1|6142.1|225
1597798200000|2020-08-19 00:50:00|6146.6|6145.6|6149.6|6148.6|6153.1|6152.1|6145.6|6144.6|242
1597798500000|2020-08-19 00:55:00|6150.1|6149.1|6151.6|6150.6|6154.1|6153.1|6148.1|6147.1|155
1597798800000|2020-08-19 01:00:00|6152.1|6151.1|6160.1|6159.1|6160.1|6159.1|6151.1|6150.1|502
1597799100000|2020-08-19 01:05:00|6160.6|6159.6|6162.1|6161.1|6164.1|6163.1|6157.1|6156.1|430
1597799400000|2020-08-19 01:10:00|6161.6|6160.6|6166.6|6165.6|6166.6|6165.6|6161.1|6160.1|216
1597799700000|2020-08-19 01:15:00|6166.1|6165.1|6176.1|6175.1|6179.1|6178.1|6163.6|6162.6|558
1597800000000|2020-08-19 01:20:00|6177.1|6176.1|6173.1|6172.1|6177.1|6176.1|6171.1|6170.1|417
1597800300000|2020-08-19 01:25:00|6174.1|6173.1|6175.1|6174.1|6179.1|6178.1|6173.6|6172.6|335
1597800600000|2020-08-19 01:30:00|6174.6|6173.6|6180.1|6179.1|6180.1|6179.1|6173.1|6172.1|238
1597800900000|2020-08-19 01:35:00|6179.1|6178.1|6181.1|6180.1|6184.1|6183.1|6179.1|6178.1|284
1597801200000|2020-08-19 01:40:00|6180.6|6179.6|6171.1|6170.1|6180.6|6179.6|6169.6|6168.6|290
1597801500000|2020-08-19 01:45:00|6172.1|6171.1|6170.1|6169.1|6172.1|6171.1|6166.6|6165.6|257
1597801800000|2020-08-19 01:50:00|6170.6|6169.6|6171.1|6170.1|6172.1|6171.1|6168.1|6167.1|177
1597802100000|2020-08-19 01:55:00|6170.6|6169.6|6173.1|6172.1|6173.1|6172.1|6169.6|6168.6|164
1597802400000|2020-08-19 02:00:00|6174.1|6173.1|6182.1|6181.1|6182.1|6181.1|6173.1|6172.1|320
1597802700000|2020-08-19 02:05:00|6182.6|6181.6|6185.1|6184.1|6186.1|6185.1|6182.1|6181.1|366
1597803000000|2020-08-19 02:10:00|6186.1|6185.1|6184.1|6183.1|6187.1|6186.1|6184.1|6183.1|180
1597803300000|2020-08-19 02:15:00|6185.1|6184.1|6184.6|6183.6|6187.1|6186.1|6183.1|6182.1|263
1597803600000|2020-08-19 02:20:00|6184.1|6183.1|6186.1|6185.1|6188.1|6187.1|6184.1|6183.1|168
1597803900000|2020-08-19 02:25:00|6185.6|6184.6|6190.1|6189.1|6190.1|6189.1|6185.1|6184.1|156
1597804200000|2020-08-19 02:30:00|6190.6|6189.6|6191.1|6190.1|6193.1|6192.1|6190.6|6189.6|238
1597804500000|2020-08-19 02:35:00|6191.6|6190.6|6197.1|6196.1|6197.6|6196.6|6191.1|6190.1|411
1597804800000|2020-08-19 02:40:00|6198.1|6197.1|6195.1|6194.1|6200.1|6199.1|6193.6|6192.6|488
1597805100000|2020-08-19 02:45:00|6194.1|6193.1|6188.1|6187.1|6194.1|6193.1|6188.1|6187.1|277
1597805400000|2020-08-19 02:50:00|6187.1|6186.1|6181.6|6180.6|6187.1|6186.1|6181.1|6180.1|170
1597805700000|2020-08-19 02:55:00|6181.1|6180.1|6174.1|6173.1|6182.1|6181.1|6174.1|6173.1|233
1597806000000|2020-08-19 03:00:00|6173.1|6172.1|6181.1|6180.1|6181.1|6180.1|6171.1|6170.1|261
1597806300000|2020-08-19 03:05:00|6180.6|6179.6|6180.1|6179.1|6182.6|6181.6|6178.1|6177.1|155
1597806600000|2020-08-19 03:10:00|6181.1|6180.1|6180.1|6179.1|6182.1|6181.1|6179.1|6178.1|108
1597806900000|2020-08-19 03:15:00|6180.6|6179.6|6185.1|6184.1|6185.1|6184.1|6177.1|6176.1|250
1597807200000|2020-08-19 03:20:00|6184.1|6183.1|6187.1|6186.1|6189.1|6188.1|6183.1|6182.1|214
1597807500000|2020-08-19 03:25:00|6187.6|6186.6|6191.1|6190.1|6191.1|6190.1|6187.1|6186.1|176
1597807800000|2020-08-19 03:30:00|6192.1|6191.1|6195.1|6194.1|6195.1|6194.1|6189.6|6188.6|214
1597808100000|2020-08-19 03:35:00|6194.6|6193.6|6190.1|6189.1|6195.1|6194.1|6188.1|6187.1|259
1597808400000|2020-08-19 03:40:00|6189.1|6188.1|6193.1|6192.1|6194.1|6193.1|6189.1|6188.1|172
1597808700000|2020-08-19 03:45:00|6194.1|6193.1|6194.1|6193.1|6196.1|6195.1|6193.1|6192.1|299
1597809000000|2020-08-19 03:50:00|6194.6|6193.6|6193.6|6192.6|6195.1|6194.1|6187.6|6186.6|253
1597809300000|2020-08-19 03:55:00|6194.1|6193.1|6189.1|6188.1|6195.1|6194.1|6189.1|6188.1|118
1597809600000|2020-08-19 04:00:00|6190.1|6189.1|6189.6|6188.6|6192.1|6191.1|6188.1|6187.1|234
1597809900000|2020-08-19 04:05:00|6189.1|6188.1|6183.1|6182.1|6190.1|6189.1|6179.1|6178.1|257
1597810200000|2020-08-19 04:10:00|6182.1|6181.1|6183.1|6182.1|6183.1|6182.1|6180.1|6179.1|106
1597810500000|2020-08-19 04:15:00|6182.1|6181.1|6179.1|6178.1|6183.1|6182.1|6178.1|6177.1|102
1597810800000|2020-08-19 04:20:00|6178.1|6177.1|6175.1|6174.1|6178.6|6177.6|6174.1|6173.1|150
1597811100000|2020-08-19 04:25:00|6174.1|6173.1|6178.1|6177.1|6178.1|6177.1|6173.1|6172.1|181
1597811400000|2020-08-19 04:30:00|6179.1|6178.1|6172.6|6171.6|6179.1|6178.1|6172.1|6171.1|171
1597811700000|2020-08-19 04:35:00|6172.1|6171.1|6173.1|6172.1|6175.1|6174.1|6172.1|6171.1|114
1597812000000|2020-08-19 04:40:00|6172.6|6171.6|6175.1|6174.1|6177.1|6176.1|6172.1|6171.1|176
1597812300000|2020-08-19 04:45:00|6174.1|6173.1|6172.1|6171.1|6174.6|6173.6|6171.1|6170.1|176
1597812600000|2020-08-19 04:50:00|6172.6|6171.6|6179.1|6178.1|6179.1|6178.1|6172.6|6171.6|107
1597812900000|2020-08-19 04:55:00|6180.1|6179.1|6178.1|6177.1|6182.1|6181.1|6176.6|6175.6|198
1597813200000|2020-08-19 05:00:00|6177.6|6176.6|6185.1|6184.1|6185.1|6184.1|6177.1|6176.1|131
1597813500000|2020-08-19 05:05:00|6184.6|6183.6|6184.1|6183.1|6186.1|6185.1|6183.6|6182.6|180
1597813800000|2020-08-19 05:10:00|6183.1|6182.1|6183.1|6182.1|6184.1|6183.1|6181.1|6180.1|75
1597814100000|2020-08-19 05:15:00|6182.6|6181.6|6181.1|6180.1|6183.1|6182.1|6180.1|6179.1|182
1597814400000|2020-08-19 05:20:00|6180.6|6179.6|6177.6|6176.6|6181.1|6180.1|6176.1|6175.1|262
1597814700000|2020-08-19 05:25:00|6177.1|6176.1|6172.1|6171.1|6178.1|6177.1|6172.1|6171.1|149
1597815000000|2020-08-19 05:30:00|6171.1|6170.1|6168.1|6167.1|6174.6|6173.6|6168.1|6167.1|351
1597815300000|2020-08-19 05:35:00|6167.6|6166.6|6168.1|6167.1|6171.6|6170.6|6167.1|6166.1|273
1597815600000|2020-08-19 05:40:00|6167.1|6166.1|6169.1|6168.1|6171.1|6170.1|6167.1|6166.1|302
1597815900000|2020-08-19 05:45:00|6170.1|6169.1|6170.1|6169.1|6170.1|6169.1|6169.1|6168.1|98
1597816200000|2020-08-19 05:50:00|6170.6|6169.6|6171.1|6170.1|6173.1|6172.1|6169.1|6168.1|333
1597816500000|2020-08-19 05:55:00|6170.6|6169.6|6176.1|6175.1|6177.6|6176.6|6169.6|6168.6|492
1597816800000|2020-08-19 06:00:00|6176.4|6174.4|6174.4|6172.4|6176.4|6174.4|6169.4|6167.4|722
1597817100000|2020-08-19 06:05:00|6174.9|6172.9|6172.4|6170.4|6177.4|6175.4|6171.4|6169.4|1509
1597817400000|2020-08-19 06:10:00|6169.9|6167.9|6165.4|6163.4|6173.4|6171.4|6164.4|6162.4|1460
1597817700000|2020-08-19 06:15:00|6166.4|6164.4|6170.4|6168.4|6171.4|6169.4|6165.4|6163.4|419
1597818000000|2020-08-19 06:20:00|6169.9|6167.9|6162.4|6160.4|6170.4|6168.4|6161.4|6159.4|565
1597818300000|2020-08-19 06:25:00|6162.9|6160.9|6162.9|6160.9|6168.4|6166.4|6160.9|6158.9|946
1597818600000|2020-08-19 06:30:00|6162.4|6158.4|6165|6161|6165.6|6161.6|6161.9|6157.9|0
1597818900000|2020-08-19 06:35:00|6165.1|6161.1|6166.9|6162.9|6167.4|6163.4|6165.1|6161.1|0
1597819200000|2020-08-19 06:40:00|6166.5|6162.5|6166|6162|6167.4|6163.4|6166|6162|0
1597819500000|2020-08-19 06:45:00|6165.8|6161.8|6164.3|6160.3|6166.4|6162.4|6163.9|6159.9|0
1597819800000|2020-08-19 06:50:00|6164.1|6160.1|6165.2|6161.2|6165.6|6161.6|6163.9|6159.9|0
1597820100000|2020-08-19 06:55:00|6165.5|6161.5|6167.2|6163.2|6167.4|6163.4|6164.7|6160.7|0
1597820400000|2020-08-19 07:00:00|6166.9|6162.9|6163.7|6159.7|6166.9|6162.9|6162.9|6158.9|0
1597820700000|2020-08-19 07:05:00|6163.8|6159.8|6163.7|6159.7|6165.4|6161.4|6162.1|6158.1|0
1597821000000|2020-08-19 07:10:00|6163.3|6159.3|6160.9|6157.9|6163.3|6159.9|6156.4|6153.4|278
1597821300000|2020-08-19 07:15:00|6160.4|6157.4|6152.4|6149.4|6161.9|6158.9|6152.4|6149.4|150
1597821600000|2020-08-19 07:20:00|6151.9|6148.9|6141.9|6138.9|6152.9|6149.9|6141.9|6138.9|286
1597821900000|2020-08-19 07:25:00|6140.9|6137.9|6149.4|6146.4|6151.9|6148.9|6140.9|6137.9|230
1597822200000|2020-08-19 07:30:00|6149.9|6146.9|6153.9|6150.9|6160.4|6157.4|6148.9|6145.9|191
1597822500000|2020-08-19 07:35:00|6153.4|6150.4|6146.9|6143.9|6155.9|6152.9|6146.9|6143.9|164
1597822800000|2020-08-19 07:40:00|6147.4|6144.4|6150.9|6147.9|6152.4|6149.4|6145.4|6142.4|134
1597823100000|2020-08-19 07:45:00|6152.4|6149.4|6152.9|6149.9|6154.9|6151.9|6150.4|6147.4|92
1597823400000|2020-08-19 07:50:00|6153.4|6150.4|6155.9|6152.9|6157.9|6154.9|6149.9|6146.9|86
1597823700000|2020-08-19 07:55:00|6155.4|6152.4|6150.4|6147.4|6155.9|6152.9|6150.4|6147.4|33
1597824000000|2020-08-19 08:00:00|6149.9|6146.9|6149.9|6146.9|6149.9|6146.9|6145.4|6142.4|57
1597824300000|2020-08-19 08:05:00|6149.4|6146.4|6140.9|6137.9|6149.4|6146.4|6140.9|6137.9|133
1597824600000|2020-08-19 08:10:00|6141.4|6138.4|6147.4|6144.4|6147.4|6144.4|6140.9|6137.9|109
1597824900000|2020-08-19 08:15:00|6147.9|6144.9|6149.4|6146.4|6149.9|6146.9|6146.9|6143.9|52
1597825200000|2020-08-19 08:20:00|6149.9|6146.9|6150.9|6147.9|6150.9|6147.9|6147.9|6144.9|31
1597825500000|2020-08-19 08:25:00|6151.9|6148.9|6153.9|6150.9|6153.9|6150.9|6151.4|6148.4|41
1597825800000|2020-08-19 08:30:00|6153.4|6150.4|6149.9|6146.9|6153.4|6150.4|6149.9|6146.9|24
1597826100000|2020-08-19 08:35:00|6149.4|6146.4|6147.9|6144.9|6149.9|6146.9|6143.9|6140.9|40
1597826400000|2020-08-19 08:40:00|6148.9|6145.9|6146.9|6143.9|6148.9|6145.9|6145.9|6142.9|33
1597826700000|2020-08-19 08:45:00|6146.4|6143.4|6146.9|6143.9|6149.9|6146.9|6144.4|6141.4|38
1597827000000|2020-08-19 08:50:00|6146.4|6143.4|6148.9|6145.9|6149.4|6146.4|6146.4|6143.4|29
1597827300000|2020-08-19 08:55:00|6149.9|6146.9|6148.9|6145.9|6153.9|6150.9|6148.4|6145.4|34
1597827600000|2020-08-19 09:00:00|6148.4|6145.4|6150.9|6147.9|6151.9|6148.9|6147.9|6144.9|95
1597827900000|2020-08-19 09:05:00|6150.4|6147.4|6154.9|6151.9|6154.9|6151.9|6149.9|6146.9|28
1597828200000|2020-08-19 09:10:00|6155.4|6152.4|6153.9|6150.9|6157.9|6154.9|6152.9|6149.9|55
1597828500000|2020-08-19 09:15:00|6154.4|6151.4|6153.4|6150.4|6154.9|6151.9|6152.9|6149.9|18
1597828800000|2020-08-19 09:20:00|6153.9|6150.9|6154.9|6151.9|6158.9|6155.9|6153.9|6150.9|45
1597829100000|2020-08-19 09:25:00|6155.9|6152.9|6155.9|6152.9|6156.4|6153.4|6152.9|6149.9|36
1597829400000|2020-08-19 09:30:00|6155.4|6152.4|6154.4|6151.4|6155.4|6152.4|6151.4|6148.4|37
1597829700000|2020-08-19 09:35:00|6153.4|6150.4|6153.4|6150.4|6155.9|6152.9|6152.9|6149.9|15
1597830000000|2020-08-19 09:40:00|6152.9|6149.9|6154.4|6151.4|6155.9|6152.9|6151.9|6148.9|26
1597830300000|2020-08-19 09:45:00|6153.9|6150.9|6153.9|6150.9|6155.9|6152.9|6153.4|6150.4|27
1597830600000|2020-08-19 09:50:00|6154.4|6151.4|6154.9|6151.9|6155.4|6152.4|6153.9|6150.9|16
1597830900000|2020-08-19 09:55:00|6154.4|6151.4|6155.9|6152.9|6155.9|6152.9|6154.4|6151.4|28
1597831200000|2020-08-19 10:00:00|6155.4|6152.4|6152.4|6149.4|6155.9|6152.9|6149.9|6146.9|51
1597831500000|2020-08-19 10:05:00|6151.9|6148.9|6150.9|6147.9|6153.9|6150.9|6150.9|6147.9|16
1597831800000|2020-08-19 10:10:00|6151.4|6148.4|6148.9|6145.9|6151.4|6148.4|6148.4|6145.4|10
1597832100000|2020-08-19 10:15:00|6149.4|6146.4|6147.9|6144.9|6149.9|6146.9|6146.4|6143.4|20
1597832400000|2020-08-19 10:20:00|6148.4|6145.4|6148.9|6145.9|6149.9|6146.9|6146.9|6143.9|10
1597832700000|2020-08-19 10:25:00|6148.4|6145.4|6148.4|6145.4|6148.9|6145.9|6146.9|6143.9|8
1597833000000|2020-08-19 10:30:00|6147.9|6144.9|6149.4|6146.4|6149.4|6146.4|6146.9|6143.9|15
1597833300000|2020-08-19 10:35:00|6148.9|6145.9|6150.4|6147.4|6150.9|6147.9|6148.9|6145.9|7
1597833600000|2020-08-19 10:40:00|6150.9|6147.9|6149.9|6146.9|6150.9|6147.9|6147.9|6144.9|37
1597833900000|2020-08-19 10:45:00|6150.4|6147.4|6149.9|6146.9|6150.4|6147.4|6148.9|6145.9|8
1597834200000|2020-08-19 10:50:00|6149.4|6146.4|6149.9|6146.9|6150.9|6147.9|6148.9|6145.9|28
1597834500000|2020-08-19 10:55:00|6150.9|6147.9|6150.9|6147.9|6151.9|6148.9|6150.9|6147.9|24
1597834800000|2020-08-19 11:00:00|6151.9|6148.9|6148.9|6145.9|6151.9|6148.9|6148.9|6145.9|10
1597835100000|2020-08-19 11:05:00|6149.9|6146.9|6148.9|6145.9|6149.9|6146.9|6148.9|6145.9|11
1597835400000|2020-08-19 11:10:00|6147.9|6144.9|6142.9|6139.9|6147.9|6144.9|6142.9|6139.9|90
1597835700000|2020-08-19 11:15:00|6143.4|6140.4|6142.9|6139.9|6143.9|6140.9|6141.9|6138.9|27
1597836000000|2020-08-19 11:20:00|6143.9|6140.9|6143.9|6140.9|6144.9|6141.9|6142.9|6139.9|19
1597836300000|2020-08-19 11:25:00|6143.4|6140.4|6140.9|6137.9|6143.4|6140.4|6140.9|6137.9|10
1597836600000|2020-08-19 11:30:00|6139.9|6136.9|6144.9|6141.9|6144.9|6141.9|6139.9|6136.9|47
1597836900000|2020-08-19 11:35:00|6145.4|6142.4|6146.9|6143.9|6146.9|6143.9|6145.4|6142.4|9
1597837200000|2020-08-19 11:40:00|6147.9|6144.9|6147.9|6144.9|6148.9|6145.9|6146.4|6143.4|22
1597837500000|2020-08-19 11:45:00|6148.9|6145.9|6148.9|6145.9|6150.4|6147.4|6148.4|6145.4|11
1597837800000|2020-08-19 11:50:00|6148.4|6145.4|6145.9|6142.9|6148.4|6145.4|6145.9|6142.9|11
1597838100000|2020-08-19 11:55:00|6146.9|6143.9|6143.4|6140.4|6146.9|6143.9|6142.9|6139.9|29
1597838400000|2020-08-19 12:00:00|6142.9|6139.9|6142.9|6139.9|6145.9|6142.9|6142.4|6139.4|37
1597838700000|2020-08-19 12:05:00|6143.9|6140.9|6141.9|6138.9|6144.9|6141.9|6141.9|6138.9|20
1597839000000|2020-08-19 12:10:00|6140.9|6137.9|6142.9|6139.9|6143.9|6140.9|6140.9|6137.9|32
1597839300000|2020-08-19 12:15:00|6142.4|6139.4|6139.9|6136.9|6143.9|6140.9|6139.9|6136.9|13
1597839600000|2020-08-19 12:20:00|6140.4|6137.4|6138.9|6135.9|6140.9|6137.9|6137.9|6134.9|35
1597839900000|2020-08-19 12:25:00|6139.4|6136.4|6139.9|6136.9|6140.9|6137.9|6139.4|6136.4|12
1597840200000|2020-08-19 12:30:00|6139.4|6136.4|6138.9|6135.9|6140.9|6137.9|6138.9|6135.9|9
1597840500000|2020-08-19 12:35:00|6139.4|6136.4|6138.9|6135.9|6141.9|6138.9|6138.9|6135.9|29
1597840800000|2020-08-19 12:40:00|6139.4|6136.4|6138.9|6135.9|6140.9|6137.9|6138.9|6135.9|8
1597841100000|2020-08-19 12:45:00|6139.9|6136.9|6139.4|6136.4|6139.9|6136.9|6137.9|6134.9|26
1597841400000|2020-08-19 12:50:00|6139.9|6136.9|6141.9|6138.9|6141.9|6138.9|6139.4|6136.4|34
1597841700000|2020-08-19 12:55:00|6141.4|6138.4|6141.4|6138.4|6141.9|6138.9|6140.9|6137.9|25
1597842000000|2020-08-19 13:00:00|6141.9|6138.9|6138.9|6135.9|6141.9|6138.9|6138.9|6135.9|41
1597842300000|2020-08-19 13:05:00|6139.4|6136.4|6140.9|6137.9|6140.9|6137.9|6139.4|6136.4|8
1597842600000|2020-08-19 13:10:00|6141.4|6138.4|6140.9|6137.9|6141.9|6138.9|6140.9|6137.9|17
1597842900000|2020-08-19 13:15:00|6141.4|6138.4|6141.9|6138.9|6141.9|6138.9|6141.4|6138.4|17
1597843200000|2020-08-19 13:20:00|6142.9|6139.9|6143.9|6140.9|6146.9|6143.9|6142.9|6139.9|60
1597843500000|2020-08-19 13:25:00|6144.9|6141.9|6144.4|6141.4|6147.4|6144.4|6143.9|6140.9|25
1597843800000|2020-08-19 13:30:00|6144.9|6141.9|6142.9|6139.9|6144.9|6141.9|6135.9|6132.9|98
1597844100000|2020-08-19 13:35:00|6142.4|6139.4|6148.4|6145.4|6150.9|6147.9|6142.4|6139.4|130
1597844400000|2020-08-19 13:40:00|6147.9|6144.9|6142.9|6139.9|6148.9|6145.9|6142.9|6139.9|61
1597844700000|2020-08-19 13:45:00|6141.9|6138.9|6140.9|6137.9|6142.9|6139.9|6137.9|6134.9|112
1597845000000|2020-08-19 13:50:00|6140.4|6137.4|6138.9|6135.9|6145.9|6142.9|6138.9|6135.9|91
1597845300000|2020-08-19 13:55:00|6139.9|6136.9|6144.9|6141.9|6145.9|6142.9|6138.4|6135.4|63
1597845600000|2020-08-19 14:00:00|6144.4|6141.4|6141.4|6138.4|6146.9|6143.9|6141.4|6138.4|51
1597845900000|2020-08-19 14:05:00|6141.9|6138.9|6143.9|6140.9|6144.9|6141.9|6138.9|6135.9|31
1597846200000|2020-08-19 14:10:00|6144.4|6141.4|6143.9|6140.9|6147.9|6144.9|6142.9|6139.9|67
1597846500000|2020-08-19 14:15:00|6144.4|6141.4|6144.9|6141.9|6147.9|6144.9|6143.9|6140.9|44
1597846800000|2020-08-19 14:20:00|6145.4|6142.4|6147.9|6144.9|6147.9|6144.9|6142.9|6139.9|60
1597847100000|2020-08-19 14:25:00|6146.9|6143.9|6152.9|6149.9|6153.9|6150.9|6146.9|6143.9|64
1597847400000|2020-08-19 14:30:00|6151.9|6148.9|6156.9|6153.9|6157.9|6154.9|6151.9|6148.9|102
1597847700000|2020-08-19 14:35:00|6156.4|6153.4|6158.9|6155.9|6159.9|6156.9|6155.9|6152.9|54
1597848000000|2020-08-19 14:40:00|6159.9|6156.9|6161.9|6158.9|6161.9|6158.9|6156.9|6153.9|124
1597848300000|2020-08-19 14:45:00|6162.9|6159.9|6162.9|6159.9|6164.9|6161.9|6161.9|6158.9|99
1597848600000|2020-08-19 14:50:00|6163.4|6160.4|6165.9|6162.9|6165.9|6162.9|6162.9|6159.9|35
1597848900000|2020-08-19 14:55:00|6165.4|6162.4|6162.4|6159.4|6165.4|6162.4|6161.4|6158.4|37
1597849200000|2020-08-19 15:00:00|6161.9|6158.9|6159.4|6156.4|6163.4|6160.4|6156.9|6153.9|168
1597849500000|2020-08-19 15:05:00|6158.9|6155.9|6159.9|6156.9|6160.4|6157.4|6157.9|6154.9|65
1597849800000|2020-08-19 15:10:00|6159.4|6156.4|6158.9|6155.9|6159.9|6156.9|6157.9|6154.9|78
1597850100000|2020-08-19 15:15:00|6158.4|6155.4|6159.9|6156.9|6161.9|6158.9|6158.4|6155.4|52
1597850400000|2020-08-19 15:20:00|6160.4|6157.4|6165.4|6162.4|6165.9|6162.9|6158.4|6155.4|31
1597850700000|2020-08-19 15:25:00|6165.9|6162.9|6168.4|6165.4|6168.9|6165.9|6165.9|6162.9|26
1597851000000|2020-08-19 15:30:00|6168.9|6165.9|6170.4|6167.4|6171.9|6168.9|6165.9|6162.9|33
1597851300000|2020-08-19 15:35:00|6170.9|6167.9|6175.9|6172.9|6175.9|6172.9|6169.9|6166.9|65
1597851600000|2020-08-19 15:40:00|6174.9|6171.9|6175.9|6172.9|6177.4|6174.4|6174.9|6171.9|42
1597851900000|2020-08-19 15:45:00|6175.4|6172.4|6172.9|6169.9|6175.4|6172.4|6172.9|6169.9|27
1597852200000|2020-08-19 15:50:00|6173.9|6170.9|6171.9|6168.9|6173.9|6170.9|6171.4|6168.4|28
1597852500000|2020-08-19 15:55:00|6172.4|6169.4|6175.9|6172.9|6175.9|6172.9|6171.9|6168.9|21
1597852800000|2020-08-19 16:00:00|6176.4|6173.4|6167.9|6164.9|6176.4|6173.4|6167.9|6164.9|41
1597853100000|2020-08-19 16:05:00|6167.4|6164.4|6167.9|6164.9|6169.9|6166.9|6165.4|6162.4|45
1597853400000|2020-08-19 16:10:00|6168.4|6165.4|6166.9|6163.9|6169.9|6166.9|6166.9|6163.9|21
1597853700000|2020-08-19 16:15:00|6167.4|6164.4|6168.9|6165.9|6168.9|6165.9|6166.9|6163.9|18
1597854000000|2020-08-19 16:20:00|6169.4|6166.4|6167.4|6164.4|6170.4|6167.4|6166.9|6163.9|50
1597854300000|2020-08-19 16:25:00|6167.9|6164.9|6166.9|6163.9|6167.9|6164.9|6165.9|6162.9|17
1597854600000|2020-08-19 16:30:00|6165.9|6162.9|6164.9|6161.9|6166.9|6163.9|6164.9|6161.9|20
1597854900000|2020-08-19 16:35:00|6163.9|6160.9|6163.9|6160.9|6164.4|6161.4|6163.9|6160.9|18
1597855200000|2020-08-19 16:40:00|6162.9|6159.9|6157.9|6154.9|6163.4|6160.4|6157.9|6154.9|48
1597855500000|2020-08-19 16:45:00|6158.9|6155.9|6155.4|6152.4|6158.9|6155.9|6153.9|6150.9|106
1597855800000|2020-08-19 16:50:00|6154.9|6151.9|6153.9|6150.9|6155.4|6152.4|6153.4|6150.4|37
1597856100000|2020-08-19 16:55:00|6154.9|6151.9|6154.4|6151.4|6154.9|6151.9|6153.4|6150.4|15
1597856400000|2020-08-19 17:00:00|6153.9|6150.9|6156.4|6153.4|6156.4|6153.4|6152.9|6149.9|21
1597856700000|2020-08-19 17:05:00|6156.9|6153.9|6155.9|6152.9|6156.9|6153.9|6155.9|6152.9|16
1597857000000|2020-08-19 17:10:00|6156.4|6153.4|6157.4|6154.4|6158.4|6155.4|6155.9|6152.9|20
1597857300000|2020-08-19 17:15:00|6156.9|6153.9|6156.9|6153.9|6157.4|6154.4|6155.9|6152.9|41
1597857600000|2020-08-19 17:20:00|6157.4|6154.4|6156.9|6153.9|6157.9|6154.9|6155.9|6152.9|10
1597857900000|2020-08-19 17:25:00|6157.4|6154.4|6154.9|6151.9|6158.9|6155.9|6154.9|6151.9|16
1597858200000|2020-08-19 17:30:00|6154.4|6151.4|6156.4|6153.4|6157.9|6154.9|6154.4|6151.4|26
1597858500000|2020-08-19 17:35:00|6155.9|6152.9|6155.4|6152.4|6156.4|6153.4|6154.9|6151.9|13
1597858800000|2020-08-19 17:40:00|6155.9|6152.9|6156.4|6153.4|6156.4|6153.4|6154.4|6151.4|32
1597859100000|2020-08-19 17:45:00|6155.9|6152.9|6156.4|6153.4|6156.9|6153.9|6155.4|6152.4|8
1597859400000|2020-08-19 17:50:00|6155.9|6152.9|6156.4|6153.4|6156.4|6153.4|6155.9|6152.9|3
1597859700000|2020-08-19 17:55:00|6155.9|6152.9|6153.9|6150.9|6155.9|6152.9|6151.9|6148.9|43
1597860000000|2020-08-19 18:00:00|6154.9|6151.9|6158.9|6155.9|6158.9|6155.9|6153.4|6150.4|105
1597860300000|2020-08-19 18:05:00|6158.4|6155.4|6164.4|6161.4|6164.9|6161.9|6155.4|6152.4|107
1597860600000|2020-08-19 18:10:00|6164.9|6161.9|6157.4|6154.4|6164.9|6161.9|6157.4|6154.4|208
1597860900000|2020-08-19 18:15:00|6156.9|6153.9|6160.4|6157.4|6163.9|6160.9|6156.9|6153.9|178
1597861200000|2020-08-19 18:20:00|6159.9|6156.9|6165.9|6162.9|6167.9|6164.9|6158.9|6155.9|115
1597861500000|2020-08-19 18:25:00|6165.4|6162.4|6163.9|6160.9|6168.9|6165.9|6161.4|6158.4|80
1597861800000|2020-08-19 18:30:00|6164.4|6161.4|6166.9|6163.9|6167.4|6164.4|6161.4|6158.4|38
1597862100000|2020-08-19 18:35:00|6166.4|6163.4|6162.4|6159.4|6166.9|6163.9|6161.9|6158.9|27
1597862400000|2020-08-19 18:40:00|6162.9|6159.9|6164.4|6161.4|6164.9|6161.9|6160.9|6157.9|31
1597862700000|2020-08-19 18:45:00|6163.9|6160.9|6165.4|6162.4|6167.9|6164.9|6163.9|6160.9|28
1597863000000|2020-08-19 18:50:00|6165.9|6162.9|6165.4|6162.4|6168.9|6165.9|6163.9|6160.9|38
1597863300000|2020-08-19 18:55:00|6165.9|6162.9|6164.4|6161.4|6166.9|6163.9|6163.9|6160.9|63
1597863600000|2020-08-19 19:00:00|6164.9|6161.9|6164.4|6161.4|6166.9|6163.9|6163.9|6160.9|40
1597863900000|2020-08-19 19:05:00|6164.9|6161.9|6165.4|6162.4|6165.9|6162.9|6163.4|6160.4|17
1597864200000|2020-08-19 19:10:00|6164.4|6161.4|6159.4|6156.4|6164.9|6161.9|6159.4|6156.4|38
1597864500000|2020-08-19 19:15:00|6158.9|6155.9|6154.9|6151.9|6160.4|6157.4|6153.9|6150.9|78
1597864800000|2020-08-19 19:20:00|6154.4|6151.4|6152.4|6149.4|6156.4|6153.4|6151.9|6148.9|36
1597865100000|2020-08-19 19:25:00|6151.9|6148.9|6153.4|6150.4|6155.4|6152.4|6151.4|6148.4|39
1597865400000|2020-08-19 19:30:00|6153.9|6150.9|6151.4|6148.4|6154.4|6151.4|6150.9|6147.9|12
1597865700000|2020-08-19 19:35:00|6151.9|6148.9|6152.4|6149.4|6154.4|6151.4|6150.9|6147.9|29
1597866000000|2020-08-19 19:40:00|6151.9|6148.9|6154.4|6151.4|6155.4|6152.4|6149.9|6146.9|46
1597866300000|2020-08-19 19:45:00|6153.9|6150.9|6148.9|6145.9|6154.4|6151.4|6147.9|6144.9|58
1597866600000|2020-08-19 19:50:00|6148.4|6145.4|6155.4|6152.4|6156.9|6153.9|6145.9|6142.9|118
1597866900000|2020-08-19 19:55:00|6155.9|6152.9|6152.4|6149.4|6156.9|6153.9|6147.9|6144.9|127
1597867200000|2020-08-19 20:00:00|6151.4|6148.4|6152.4|6149.4|6152.9|6149.9|6148.9|6145.9|64
1597867500000|2020-08-19 20:05:00|6151.9|6148.9|6154.4|6151.4|6155.9|6152.9|6151.9|6148.9|47
1597867800000|2020-08-19 20:10:00|6154.9|6151.9|6154.4|6151.4|6155.4|6152.4|6153.9|6150.9|19
1597868100000|2020-08-19 20:15:00|6153.9|6150.9|6153.9|6150.9|6154.4|6151.4|6153.9|6150.9|4
1597868400000|2020-08-19 20:20:00|6154.4|6151.4|6152.9|6149.9|6154.9|6151.9|6152.9|6149.9|9
1597868700000|2020-08-19 20:25:00|6152.4|6149.4|6152.9|6149.9|6153.4|6150.4|6152.4|6149.4|7
1597869000000|2020-08-19 20:30:00|6151.9|6148.9|6150.9|6147.9|6153.9|6150.9|6150.9|6147.9|25
1597869300000|2020-08-19 20:35:00|6150.4|6147.4|6149.4|6146.4|6151.9|6148.9|6149.4|6146.4|52
1597869600000|2020-08-19 20:40:00|6148.9|6145.9|6149.4|6146.4|6149.9|6146.9|6148.9|6145.9|7
1597869900000|2020-08-19 20:45:00|6149.9|6146.9|6150.9|6147.9|6151.9|6148.9|6149.4|6146.4|34
1597870200000|2020-08-19 20:50:00|6151.9|6148.9|6149.4|6146.4|6151.9|6148.9|6148.9|6145.9|49
1597870500000|2020-08-19 20:55:00|6149.9|6146.9|6147.9|6144.9|6150.9|6147.9|6147.9|6144.9|23
1597870800000|2020-08-19 21:00:00|6150.2|6146.2|6149.1|6145.1|6150.3|6146.3|6149|6145|0
1597871100000|2020-08-19 21:05:00|6149.2|6145.2|6149|6145|6149.2|6145.2|6148.8|6144.8|0
1597871400000|2020-08-19 21:10:00|6148.6|6144.6|6148|6144|6149|6145|6148|6144|0
1597871700000|2020-08-19 21:15:00|6147.8|6143.8|6148|6144|6148.1|6144.1|6147.4|6143.4|0
1597872000000|2020-08-19 21:20:00|6147.8|6143.8|6148.7|6144.7|6149|6145|6147.8|6143.8|0
1597872300000|2020-08-19 21:25:00|6148.8|6144.8|6149.1|6145.1|6149.4|6145.4|6148.5|6144.5|0
1597872600000|2020-08-19 21:30:00|6149.5|6145.5|6149.3|6145.3|6149.7|6145.7|6149.3|6145.3|0
1597872900000|2020-08-19 21:35:00|6149.5|6145.5|6149.8|6145.8|6150.1|6146.1|6149.5|6145.5|0
1597873200000|2020-08-19 21:40:00|6149.7|6145.7|6149.6|6145.6|6149.9|6145.9|6149.4|6145.4|0
1597873500000|2020-08-19 21:45:00|6149.2|6145.2|6150|6146|6150.2|6146.2|6148.9|6144.9|0
1597873800000|2020-08-19 21:50:00|6149.9|6145.9|6151.3|6147.3|6151.3|6147.3|6149.8|6145.8|0
1597874100000|2020-08-19 21:55:00|6151|6147|6150.3|6146.3|6151.5|6147.5|6150.2|6146.2|0
1597874400000|2020-08-19 22:00:00|6147.7|6143.7|6149.1|6145.1|6150|6146|6146.9|6142.9|0
1597874700000|2020-08-19 22:05:00|6149.5|6145.5|6149.6|6145.6|6149.6|6145.6|6147.8|6143.8|0
1597875000000|2020-08-19 22:10:00|6149.2|6145.2|6150|6146|6150.1|6146.1|6148.8|6144.8|0
1597875600000|2020-08-19 22:20:00|6149.6|6145.6|6150.3|6146.3|6150.3|6146.3|6149.2|6145.2|0
1597875900000|2020-08-19 22:25:00|6150.7|6146.7|6149.2|6145.2|6150.7|6146.7|6148.8|6144.8|0
1597876200000|2020-08-19 22:30:00|6149.7|6145.7|6149.2|6145.2|6149.7|6145.7|6147.9|6143.9|0
1597876500000|2020-08-19 22:35:00|6149.6|6145.6|6149.9|6145.9|6150.3|6146.3|6149.6|6145.6|0
1597876800000|2020-08-19 22:40:00|6149.5|6145.5|6149.1|6145.1|6149.5|6145.5|6148.7|6144.7|0
1597877100000|2020-08-19 22:45:00|6148.9|6144.9|6149.1|6145.1|6149.1|6145.1|6148.1|6144.1|0
1597877400000|2020-08-19 22:50:00|6148.7|6144.7|6148.6|6144.6|6149.1|6145.1|6148.3|6144.3|0
1597877700000|2020-08-19 22:55:00|6148.7|6144.7|6145.8|6141.8|6148.7|6144.7|6145.3|6141.3|0
1597878000000|2020-08-19 23:00:00|6145.5|6141.5|6145.9|6141.9|6147.3|6143.3|6145.2|6141.2|0
1597878300000|2020-08-19 23:05:00|6146.3|6142.3|6143.7|6139.7|6146.3|6142.3|6143.5|6139.5|0
1597878600000|2020-08-19 23:10:00|6143.9|6139.9|6143|6139|6144.2|6140.2|6141.7|6137.7|0
1597878900000|2020-08-19 23:15:00|6142.6|6138.6|6143.8|6139.8|6144.3|6140.3|6142.2|6138.2|0
1597879200000|2020-08-19 23:20:00|6143.4|6139.4|6144|6140|6144.6|6140.6|6143.4|6139.4|0
1597879500000|2020-08-19 23:25:00|6143.6|6139.6|6142.2|6138.2|6144.1|6140.1|6142.2|6138.2|0
1597879800000|2020-08-19 23:30:00|6142.6|6138.6|6140.2|6136.2|6142.6|6138.6|6138.3|6134.3|0
1597880100000|2020-08-19 23:35:00|6140.7|6136.7|6141.2|6137.2|6143|6139|6140.7|6136.7|0
1597880400000|2020-08-19 23:40:00|6141.6|6137.6|6141.6|6137.6|6142.4|6138.4|6140.6|6136.6|0
1597880700000|2020-08-19 23:45:00|6141.4|6137.4|6142.4|6138.4|6142.8|6138.8|6141.2|6137.2|0
1597881000000|2020-08-19 23:50:00|6138.4|6136.4|6122.4|6120.4|6138.4|6136.4|6118.4|6116.4|877
1597881300000|2020-08-19 23:55:00|6121.9|6119.9|6123.9|6121.9|6124.4|6122.4|6111.9|6109.9|817
1597881600000|2020-08-20 00:00:00|6122.9|6120.9|6124.9|6123.9|6126.4|6125.4|6114.9|6113.9|626
1597881900000|2020-08-20 00:05:00|6124.4|6123.4|6114.4|6113.4|6124.4|6123.4|6113.9|6112.9|578
1597882200000|2020-08-20 00:10:00|6113.4|6112.4|6116.4|6115.4|6117.4|6116.4|6108.9|6107.9|800
1597882500000|2020-08-20 00:15:00|6117.4|6116.4|6125.4|6124.4|6131.4|6130.4|6116.9|6115.9|558
1597882800000|2020-08-20 00:20:00|6125.9|6124.9|6123.9|6122.9|6132.9|6131.9|6123.4|6122.4|423
1597883100000|2020-08-20 00:25:00|6123.4|6122.4|6118.4|6117.4|6125.4|6124.4|6118.4|6117.4|569
1597883400000|2020-08-20 00:30:00|6118.9|6117.9|6125.4|6124.4|6125.9|6124.9|6117.4|6116.4|263
1597883700000|2020-08-20 00:35:00|6124.4|6123.4|6117.4|6116.4|6124.4|6123.4|6116.4|6115.4|345
1597884000000|2020-08-20 00:40:00|6116.9|6115.9|6114.4|6113.4|6117.4|6116.4|6112.9|6111.9|349
1597884300000|2020-08-20 00:45:00|6113.4|6112.4|6113.9|6112.9|6114.9|6113.9|6111.4|6110.4|229
1597884600000|2020-08-20 00:50:00|6113.4|6112.4|6113.4|6112.4|6120.4|6119.4|6112.4|6111.4|335
1597884900000|2020-08-20 00:55:00|6112.4|6111.4|6112.9|6111.9|6115.4|6114.4|6110.4|6109.4|290
1597885200000|2020-08-20 01:00:00|6113.4|6112.4|6112.4|6111.4|6113.4|6112.4|6109.4|6108.4|293
1597885500000|2020-08-20 01:05:00|6113.4|6112.4|6110.4|6109.4|6113.9|6112.9|6108.4|6107.4|236
1597885800000|2020-08-20 01:10:00|6109.4|6108.4|6103.9|6102.9|6109.4|6108.4|6101.4|6100.4|503
1597886100000|2020-08-20 01:15:00|6104.4|6103.4|6107.4|6106.4|6107.4|6106.4|6103.4|6102.4|210
1597886400000|2020-08-20 01:20:00|6108.4|6107.4|6103.4|6102.4|6111.4|6110.4|6103.4|6102.4|517
1597886700000|2020-08-20 01:25:00|6103.9|6102.9|6108.4|6107.4|6110.4|6109.4|6103.4|6102.4|325
1597887000000|2020-08-20 01:30:00|6107.4|6106.4|6111.4|6110.4|6113.4|6112.4|6105.4|6104.4|324
1597887300000|2020-08-20 01:35:00|6111.9|6110.9|6114.4|6113.4|6115.4|6114.4|6109.4|6108.4|329
1597887600000|2020-08-20 01:40:00|6113.9|6112.9|6114.4|6113.4|6116.4|6115.4|6111.4|6110.4|348
1597887900000|2020-08-20 01:45:00|6113.9|6112.9|6112.4|6111.4|6115.4|6114.4|6111.4|6110.4|292
1597888200000|2020-08-20 01:50:00|6111.4|6110.4|6107.9|6106.9|6113.4|6112.4|6107.4|6106.4|307
1597888500000|2020-08-20 01:55:00|6107.4|6106.4|6102.4|6101.4|6107.9|6106.9|6101.9|6100.9|393
1597888800000|2020-08-20 02:00:00|6101.9|6100.9|6101.4|6100.4|6102.4|6101.4|6098.4|6097.4|202
1597889100000|2020-08-20 02:05:00|6101.9|6100.9|6104.4|6103.4|6104.4|6103.4|6101.4|6100.4|191
1597889400000|2020-08-20 02:10:00|6103.9|6102.9|6106.4|6105.4|6107.4|6106.4|6100.9|6099.9|294
1597889700000|2020-08-20 02:15:00|6105.9|6104.9|6114.4|6113.4|6116.4|6115.4|6105.9|6104.9|342
1597890000000|2020-08-20 02:20:00|6113.9|6112.9|6108.4|6107.4|6114.4|6113.4|6108.4|6107.4|457
1597890300000|2020-08-20 02:25:00|6107.9|6106.9|6110.9|6109.9|6111.4|6110.4|6107.4|6106.4|456
1597890600000|2020-08-20 02:30:00|6110.4|6109.4|6105.4|6104.4|6111.4|6110.4|6104.4|6103.4|496
1597890900000|2020-08-20 02:35:00|6104.9|6103.9|6101.4|6100.4|6105.4|6104.4|6100.4|6099.4|500
1597891200000|2020-08-20 02:40:00|6101.9|6100.9|6100.4|6099.4|6103.4|6102.4|6098.4|6097.4|271
1597891500000|2020-08-20 02:45:00|6099.4|6098.4|6102.4|6101.4|6102.9|6101.9|6099.4|6098.4|173
1597891800000|2020-08-20 02:50:00|6101.9|6100.9|6099.4|6098.4|6103.4|6102.4|6098.4|6097.4|229
1597892100000|2020-08-20 02:55:00|6098.4|6097.4|6097.4|6096.4|6099.4|6098.4|6096.4|6095.4|329
1597892400000|2020-08-20 03:00:00|6098.4|6097.4|6101.4|6100.4|6102.4|6101.4|6096.4|6095.4|257
1597892700000|2020-08-20 03:05:00|6101.9|6100.9|6102.4|6101.4|6104.4|6103.4|6100.4|6099.4|192
1597893000000|2020-08-20 03:10:00|6101.9|6100.9|6102.4|6101.4|6102.9|6101.9|6099.4|6098.4|362
1597893300000|2020-08-20 03:15:00|6101.9|6100.9|6102.4|6101.4|6105.4|6104.4|6100.4|6099.4|234
1597893600000|2020-08-20 03:20:00|6101.9|6100.9|6104.4|6103.4|6104.4|6103.4|6099.4|6098.4|204
1597893900000|2020-08-20 03:25:00|6105.4|6104.4|6107.4|6106.4|6107.4|6106.4|6103.4|6102.4|149
1597894200000|2020-08-20 03:30:00|6106.4|6105.4|6110.4|6109.4|6110.4|6109.4|6104.4|6103.4|181
1597894500000|2020-08-20 03:35:00|6111.4|6110.4|6110.9|6109.9|6113.4|6112.4|6109.4|6108.4|388
1597894800000|2020-08-20 03:40:00|6110.4|6109.4|6110.4|6109.4|6111.4|6110.4|6108.4|6107.4|162
1597895100000|2020-08-20 03:45:00|6109.9|6108.9|6110.9|6109.9|6111.4|6110.4|6108.9|6107.9|159
1597895400000|2020-08-20 03:50:00|6110.4|6109.4|6107.9|6106.9|6110.9|6109.9|6105.9|6104.9|203
1597895700000|2020-08-20 03:55:00|6107.4|6106.4|6110.9|6109.9|6114.4|6113.4|6107.4|6106.4|242
1597896000000|2020-08-20 04:00:00|6111.4|6110.4|6114.9|6113.9|6115.4|6114.4|6111.4|6110.4|99
1597896300000|2020-08-20 04:05:00|6115.4|6114.4|6114.4|6113.4|6116.4|6115.4|6112.4|6111.4|146
1597896600000|2020-08-20 04:10:00|6113.9|6112.9|6115.9|6114.9|6116.4|6115.4|6112.9|6111.9|133
1597896900000|2020-08-20 04:15:00|6116.4|6115.4|6118.4|6117.4|6118.9|6117.9|6115.4|6114.4|159
1597897200000|2020-08-20 04:20:00|6117.4|6116.4|6118.4|6117.4|6119.4|6118.4|6117.4|6116.4|96
1597897500000|2020-08-20 04:25:00|6117.4|6116.4|6122.4|6121.4|6123.4|6122.4|6117.4|6116.4|173
1597897800000|2020-08-20 04:30:00|6121.9|6120.9|6120.4|6119.4|6124.4|6123.4|6120.4|6119.4|144
1597898100000|2020-08-20 04:35:00|6119.4|6118.4|6120.4|6119.4|6121.4|6120.4|6118.4|6117.4|183
1597898400000|2020-08-20 04:40:00|6120.9|6119.9|6116.4|6115.4|6121.4|6120.4|6116.4|6115.4|195
1597898700000|2020-08-20 04:45:00|6115.4|6114.4|6113.4|6112.4|6115.4|6114.4|6111.4|6110.4|310
1597899000000|2020-08-20 04:50:00|6112.9|6111.9|6107.4|6106.4|6113.4|6112.4|6105.4|6104.4|510
1597899300000|2020-08-20 04:55:00|6106.9|6105.9|6106.4|6105.4|6109.4|6108.4|6102.4|6101.4|526
1597899600000|2020-08-20 05:00:00|6105.9|6104.9|6114.9|6113.9|6115.4|6114.4|6104.4|6103.4|377
1597899900000|2020-08-20 05:05:00|6115.4|6114.4|6115.4|6114.4|6116.4|6115.4|6113.4|6112.4|213
1597900200000|2020-08-20 05:10:00|6114.9|6113.9|6115.4|6114.4|6116.4|6115.4|6113.4|6112.4|195
1597900500000|2020-08-20 05:15:00|6115.9|6114.9|6116.4|6115.4|6116.4|6115.4|6113.4|6112.4|161
1597900800000|2020-08-20 05:20:00|6116.9|6115.9|6118.4|6117.4|6119.4|6118.4|6114.9|6113.9|283
1597901100000|2020-08-20 05:25:00|6118.9|6117.9|6118.9|6117.9|6120.4|6119.4|6117.4|6116.4|171
1597901400000|2020-08-20 05:30:00|6119.4|6118.4|6116.4|6115.4|6120.4|6119.4|6115.4|6114.4|213
1597901700000|2020-08-20 05:35:00|6115.9|6114.9|6117.9|6116.9|6118.4|6117.4|6115.9|6114.9|203
1597902000000|2020-08-20 05:40:00|6117.4|6116.4|6115.9|6114.9|6118.4|6117.4|6115.4|6114.4|191
1597902300000|2020-08-20 05:45:00|6116.4|6115.4|6116.4|6115.4|6116.9|6115.9|6115.4|6114.4|234
1597902600000|2020-08-20 05:50:00|6116.9|6115.9|6116.4|6115.4|6117.4|6116.4|6115.4|6114.4|246
1597902900000|2020-08-20 05:55:00|6115.4|6114.4|6113.4|6112.4|6116.4|6115.4|6111.4|6110.4|548
1597903200000|2020-08-20 06:00:00|6113.1|6111.1|6117.1|6115.1|6122.1|6120.1|6112.1|6110.1|785
1597903500000|2020-08-20 06:05:00|6117.6|6115.6|6123.6|6121.6|6126.1|6124.1|6117.1|6115.1|1236
1597903800000|2020-08-20 06:10:00|6124.1|6122.1|6121.1|6119.1|6125.6|6123.6|6119.1|6117.1|920
1597904100000|2020-08-20 06:15:00|6121.6|6119.6|6120.6|6118.6|6122.1|6120.1|6117.1|6115.1|412
1597904400000|2020-08-20 06:20:00|6121.1|6119.1|6118.1|6116.1|6121.1|6119.1|6116.1|6114.1|372
1597904700000|2020-08-20 06:25:00|6118.6|6116.6|6117.1|6115.1|6119.1|6117.1|6115.1|6113.1|865
1597905000000|2020-08-20 06:30:00|6118.6|6114.6|6121.7|6117.7|6122.5|6118.5|6118.1|6114.1|0
1597905300000|2020-08-20 06:35:00|6121.3|6117.3|6121.8|6117.8|6124.4|6120.4|6120.9|6116.9|0
1597905600000|2020-08-20 06:40:00|6122|6118|6122.6|6118.6|6123.3|6119.3|6121.7|6117.7|0
1597905900000|2020-08-20 06:45:00|6122.2|6118.2|6116.3|6112.3|6122.2|6118.2|6116.3|6112.3|0
1597906200000|2020-08-20 06:50:00|6116.4|6112.4|6121.6|6117.6|6121.6|6117.6|6116.4|6112.4|0
1597906500000|2020-08-20 06:55:00|6122|6118|6119.2|6115.2|6122.3|6118.3|6118.7|6114.7|0
1597906800000|2020-08-20 07:00:00|6119.4|6115.4|6115.6|6111.6|6120.6|6116.6|6112.1|6108.1|0
1597907100000|2020-08-20 07:05:00|6115.5|6111.5|6120.2|6116.2|6122.4|6118.4|6114|6110|0
1597907400000|2020-08-20 07:10:00|6119.8|6115.8|6111.6|6108.6|6120.2|6116.2|6109.6|6106.6|155
1597907700000|2020-08-20 07:15:00|6111.1|6108.1|6114.1|6111.1|6115.1|6112.1|6109.1|6106.1|99
1597908000000|2020-08-20 07:20:00|6114.6|6111.6|6122.1|6119.1|6124.6|6121.6|6113.6|6110.6|67
1597908300000|2020-08-20 07:25:00|6121.6|6118.6|6121.6|6118.6|6123.6|6120.6|6120.6|6117.6|36
1597908600000|2020-08-20 07:30:00|6122.1|6119.1|6126.6|6123.6|6127.6|6124.6|6120.6|6117.6|103
1597908900000|2020-08-20 07:35:00|6126.1|6123.1|6137.6|6134.6|6138.6|6135.6|6126.1|6123.1|124
1597909200000|2020-08-20 07:40:00|6138.1|6135.1|6140.6|6137.6|6142.6|6139.6|6136.6|6133.6|159
1597909500000|2020-08-20 07:45:00|6140.1|6137.1|6137.1|6134.1|6144.1|6141.1|6137.1|6134.1|109
1597909800000|2020-08-20 07:50:00|6136.6|6133.6|6136.6|6133.6|6137.6|6134.6|6132.6|6129.6|96
1597910100000|2020-08-20 07:55:00|6136.1|6133.1|6131.1|6128.1|6136.6|6133.6|6130.6|6127.6|40
1597910400000|2020-08-20 08:00:00|6131.6|6128.6|6133.6|6130.6|6133.6|6130.6|6125.6|6122.6|137
1597910700000|2020-08-20 08:05:00|6133.1|6130.1|6130.6|6127.6|6133.1|6130.1|6130.1|6127.1|80
1597911000000|2020-08-20 08:10:00|6129.6|6126.6|6132.6|6129.6|6132.6|6129.6|6129.6|6126.6|72
1597911300000|2020-08-20 08:15:00|6132.1|6129.1|6125.6|6122.6|6132.1|6129.1|6122.6|6119.6|155
1597911600000|2020-08-20 08:20:00|6126.1|6123.1|6117.6|6114.6|6126.1|6123.1|6117.1|6114.1|125
1597911900000|2020-08-20 08:25:00|6117.1|6114.1|6119.6|6116.6|6119.6|6116.6|6114.6|6111.6|73
1597912200000|2020-08-20 08:30:00|6118.6|6115.6|6118.1|6115.1|6120.6|6117.6|6115.6|6112.6|79
1597912500000|2020-08-20 08:35:00|6117.6|6114.6|6122.1|6119.1|6124.6|6121.6|6115.6|6112.6|81
1597912800000|2020-08-20 08:40:00|6121.6|6118.6|6123.6|6120.6|6124.6|6121.6|6119.6|6116.6|41
1597913100000|2020-08-20 08:45:00|6123.1|6120.1|6123.6|6120.6|6124.6|6121.6|6120.6|6117.6|47
1597913400000|2020-08-20 08:50:00|6123.1|6120.1|6125.6|6122.6|6126.6|6123.6|6121.6|6118.6|65
1597913700000|2020-08-20 08:55:00|6124.6|6121.6|6129.6|6126.6|6132.6|6129.6|6122.6|6119.6|157
1597914000000|2020-08-20 09:00:00|6129.1|6126.1|6128.1|6125.1|6132.6|6129.6|6126.6|6123.6|111
1597914300000|2020-08-20 09:05:00|6128.6|6125.6|6126.6|6123.6|6129.6|6126.6|6125.6|6122.6|76
1597914600000|2020-08-20 09:10:00|6127.1|6124.1|6128.6|6125.6|6132.6|6129.6|6127.1|6124.1|67
1597914900000|2020-08-20 09:15:00|6129.6|6126.6|6127.6|6124.6|6130.6|6127.6|6126.6|6123.6|79
1597915200000|2020-08-20 09:20:00|6128.1|6125.1|6125.6|6122.6|6128.6|6125.6|6123.6|6120.6|66
1597915500000|2020-08-20 09:25:00|6126.6|6123.6|6131.6|6128.6|6132.1|6129.1|6126.6|6123.6|49
1597915800000|2020-08-20 09:30:00|6132.1|6129.1|6132.1|6129.1|6133.6|6130.6|6130.6|6127.6|50
1597916100000|2020-08-20 09:35:00|6132.6|6129.6|6130.1|6127.1|6132.6|6129.6|6128.6|6125.6|41
1597916400000|2020-08-20 09:40:00|6130.6|6127.6|6129.6|6126.6|6132.1|6129.1|6129.6|6126.6|94
1597916700000|2020-08-20 09:45:00|6129.1|6126.1|6128.6|6125.6|6129.6|6126.6|6127.6|6124.6|65
1597917000000|2020-08-20 09:50:00|6129.1|6126.1|6130.6|6127.6|6131.6|6128.6|6128.6|6125.6|51
1597917300000|2020-08-20 09:55:00|6131.1|6128.1|6127.6|6124.6|6132.6|6129.6|6126.6|6123.6|61
1597917600000|2020-08-20 10:00:00|6128.6|6125.6|6130.1|6127.1|6131.6|6128.6|6127.6|6124.6|37
1597917900000|2020-08-20 10:05:00|6129.6|6126.6|6133.1|6130.1|6133.1|6130.1|6128.6|6125.6|15
1597918200000|2020-08-20 10:10:00|6133.6|6130.6|6133.6|6130.6|6134.1|6131.1|6131.6|6128.6|32
1597918500000|2020-08-20 10:15:00|6134.6|6131.6|6136.1|6133.1|6137.6|6134.6|6134.1|6131.1|84
1597918800000|2020-08-20 10:20:00|6135.6|6132.6|6137.6|6134.6|6139.1|6136.1|6134.6|6131.6|37
1597919100000|2020-08-20 10:25:00|6138.1|6135.1|6133.6|6130.6|6139.6|6136.6|6133.6|6130.6|42
1597919400000|2020-08-20 10:30:00|6134.6|6131.6|6134.6|6131.6|6136.1|6133.1|6134.1|6131.1|16
1597919700000|2020-08-20 10:35:00|6135.1|6132.1|6135.1|6132.1|6136.6|6133.6|6134.6|6131.6|21
1597920000000|2020-08-20 10:40:00|6135.6|6132.6|6135.1|6132.1|6136.6|6133.6|6134.6|6131.6|15
1597920300000|2020-08-20 10:45:00|6134.6|6131.6|6134.6|6131.6|6135.6|6132.6|6133.6|6130.6|8
1597920600000|2020-08-20 10:50:00|6134.1|6131.1|6134.6|6131.6|6136.1|6133.1|6133.6|6130.6|105
1597920900000|2020-08-20 10:55:00|6135.6|6132.6|6136.6|6133.6|6138.6|6135.6|6135.6|6132.6|91
1597921200000|2020-08-20 11:00:00|6137.6|6134.6|6143.6|6140.6|6144.6|6141.6|6136.6|6133.6|195
1597921500000|2020-08-20 11:05:00|6142.6|6139.6|6142.6|6139.6|6144.6|6141.6|6141.6|6138.6|115
1597921800000|2020-08-20 11:10:00|6141.6|6138.6|6140.6|6137.6|6142.6|6139.6|6139.6|6136.6|9
1597922100000|2020-08-20 11:15:00|6141.1|6138.1|6136.6|6133.6|6141.6|6138.6|6136.6|6133.6|6
1597922400000|2020-08-20 11:20:00|6137.1|6134.1|6132.6|6129.6|6137.6|6134.6|6132.1|6129.1|7
1597922700000|2020-08-20 11:25:00|6132.1|6129.1|6131.6|6128.6|6133.1|6130.1|6130.6|6127.6|3
1597923000000|2020-08-20 11:30:00|6132.6|6129.6|6133.6|6130.6|6135.6|6132.6|6132.6|6129.6|13
1597923300000|2020-08-20 11:35:00|6134.6|6131.6|6133.6|6130.6|6137.6|6134.6|6133.1|6130.1|8
1597923600000|2020-08-20 11:40:00|6133.1|6130.1|6132.1|6129.1|6134.1|6131.1|6130.6|6127.6|5
1597923900000|2020-08-20 11:45:00|6132.6|6129.6|6132.6|6129.6|6133.6|6130.6|6132.1|6129.1|11
1597924200000|2020-08-20 11:50:00|6133.1|6130.1|6129.1|6126.1|6133.6|6130.6|6127.6|6124.6|18
1597924500000|2020-08-20 11:55:00|6129.6|6126.6|6131.1|6128.1|6131.1|6128.1|6127.6|6124.6|17
1597924800000|2020-08-20 12:00:00|6130.1|6127.1|6128.6|6125.6|6131.6|6128.6|6128.6|6125.6|10
1597925100000|2020-08-20 12:05:00|6129.6|6126.6|6124.6|6121.6|6132.6|6129.6|6122.6|6119.6|75
1597925400000|2020-08-20 12:10:00|6124.1|6121.1|6124.1|6121.1|6126.6|6123.6|6122.6|6119.6|32
1597925700000|2020-08-20 12:15:00|6124.6|6121.6|6120.1|6117.1|6124.6|6121.6|6119.6|6116.6|67
1597926000000|2020-08-20 12:20:00|6119.6|6116.6|6123.1|6120.1|6123.1|6120.1|6119.1|6116.1|11
1597926300000|2020-08-20 12:25:00|6123.6|6120.6|6128.6|6125.6|6128.6|6125.6|6123.6|6120.6|24
1597926600000|2020-08-20 12:30:00|6127.1|6124.1|6124.6|6121.6|6128.6|6125.6|6123.6|6120.6|173
1597926900000|2020-08-20 12:35:00|6124.1|6121.1|6126.6|6123.6|6127.6|6124.6|6124.1|6121.1|58
1597927200000|2020-08-20 12:40:00|6125.6|6122.6|6127.6|6124.6|6128.6|6125.6|6124.6|6121.6|8
1597927500000|2020-08-20 12:45:00|6127.1|6124.1|6130.6|6127.6|6130.6|6127.6|6126.6|6123.6|35
1597927800000|2020-08-20 12:50:00|6131.1|6128.1|6129.6|6126.6|6131.6|6128.6|6127.1|6124.1|40
1597928100000|2020-08-20 12:55:00|6130.1|6127.1|6129.6|6126.6|6130.6|6127.6|6126.6|6123.6|26
1597928400000|2020-08-20 13:00:00|6129.1|6126.1|6127.6|6124.6|6129.6|6126.6|6124.6|6121.6|67
1597928700000|2020-08-20 13:05:00|6127.1|6124.1|6126.6|6123.6|6127.6|6124.6|6125.6|6122.6|71
1597929000000|2020-08-20 13:10:00|6125.6|6122.6|6125.6|6122.6|6127.1|6124.1|6124.6|6121.6|85
1597929300000|2020-08-20 13:15:00|6126.6|6123.6|6125.6|6122.6|6127.6|6124.6|6125.1|6122.1|66
1597929600000|2020-08-20 13:20:00|6126.1|6123.1|6125.6|6122.6|6126.6|6123.6|6125.1|6122.1|56
1597929900000|2020-08-20 13:25:00|6124.6|6121.6|6123.6|6120.6|6125.6|6122.6|6123.6|6120.6|106
1597930200000|2020-08-20 13:30:00|6122.6|6119.6|6127.6|6124.6|6127.6|6124.6|6121.6|6118.6|132
1597930500000|2020-08-20 13:35:00|6128.1|6125.1|6127.6|6124.6|6131.6|6128.6|6127.6|6124.6|40
1597930800000|2020-08-20 13:40:00|6127.1|6124.1|6130.6|6127.6|6130.6|6127.6|6124.6|6121.6|108
1597931100000|2020-08-20 13:45:00|6129.6|6126.6|6129.1|6126.1|6134.6|6131.6|6129.1|6126.1|82
1597931400000|2020-08-20 13:50:00|6129.6|6126.6|6131.6|6128.6|6132.6|6129.6|6126.6|6123.6|98
1597931700000|2020-08-20 13:55:00|6129.6|6126.6|6130.1|6127.1|6134.1|6131.1|6128.6|6125.6|81
1597932000000|2020-08-20 14:00:00|6130.6|6127.6|6126.6|6123.6|6133.6|6130.6|6126.6|6123.6|75
1597932300000|2020-08-20 14:05:00|6127.1|6124.1|6127.1|6124.1|6127.6|6124.6|6124.6|6121.6|125
1597932600000|2020-08-20 14:10:00|6127.6|6124.6|6130.1|6127.1|6130.1|6127.1|6124.1|6121.1|75
1597932900000|2020-08-20 14:15:00|6129.6|6126.6|6134.6|6131.6|6134.6|6131.6|6129.6|6126.6|84
1597933200000|2020-08-20 14:20:00|6135.1|6132.1|6132.6|6129.6|6136.1|6133.1|6132.6|6129.6|64
1597933500000|2020-08-20 14:25:00|6133.6|6130.6|6135.1|6132.1|6138.6|6135.6|6133.6|6130.6|92
1597933800000|2020-08-20 14:30:00|6135.6|6132.6|6132.6|6129.6|6136.6|6133.6|6129.6|6126.6|111
1597934100000|2020-08-20 14:35:00|6133.6|6130.6|6133.6|6130.6|6135.6|6132.6|6133.6|6130.6|39
1597934400000|2020-08-20 14:40:00|6133.1|6130.1|6134.6|6131.6|6134.6|6131.6|6129.1|6126.1|50
1597934700000|2020-08-20 14:45:00|6135.6|6132.6|6141.6|6138.6|6141.6|6138.6|6134.6|6131.6|82
1597935000000|2020-08-20 14:50:00|6142.1|6139.1|6142.6|6139.6|6145.6|6142.6|6142.1|6139.1|80
1597935300000|2020-08-20 14:55:00|6141.6|6138.6|6140.6|6137.6|6142.6|6139.6|6138.6|6135.6|52
1597935600000|2020-08-20 15:00:00|6139.6|6136.6|6141.6|6138.6|6141.6|6138.6|6139.6|6136.6|52
1597935900000|2020-08-20 15:05:00|6140.6|6137.6|6132.6|6129.6|6140.6|6137.6|6132.1|6129.1|67
1597936200000|2020-08-20 15:10:00|6133.6|6130.6|6130.6|6127.6|6135.6|6132.6|6130.6|6127.6|24
1597936500000|2020-08-20 15:15:00|6130.1|6127.1|6129.6|6126.6|6132.6|6129.6|6128.1|6125.1|45
1597936800000|2020-08-20 15:20:00|6130.1|6127.1|6134.6|6131.6|6134.6|6131.6|6128.6|6125.6|25
1597937100000|2020-08-20 15:25:00|6135.6|6132.6|6133.6|6130.6|6137.6|6134.6|6132.6|6129.6|41
1597937400000|2020-08-20 15:30:00|6133.1|6130.1|6133.1|6130.1|6134.1|6131.1|6129.6|6126.6|52
1597937700000|2020-08-20 15:35:00|6133.6|6130.6|6135.6|6132.6|6136.6|6133.6|6132.6|6129.6|81
1597938000000|2020-08-20 15:40:00|6134.6|6131.6|6131.6|6128.6|6135.6|6132.6|6129.6|6126.6|136
1597938300000|2020-08-20 15:45:00|6132.6|6129.6|6130.6|6127.6|6134.6|6131.6|6130.6|6127.6|97
1597938600000|2020-08-20 15:50:00|6129.6|6126.6|6131.1|6128.1|6132.1|6129.1|6128.6|6125.6|189
1597938900000|2020-08-20 15:55:00|6130.6|6127.6|6129.6|6126.6|6131.6|6128.6|6129.6|6126.6|44
1597939200000|2020-08-20 16:00:00|6129.1|6126.1|6127.6|6124.6|6131.6|6128.6|6127.6|6124.6|60
1597939500000|2020-08-20 16:05:00|6126.6|6123.6|6128.6|6125.6|6129.6|6126.6|6126.6|6123.6|109
1597939800000|2020-08-20 16:10:00|6129.6|6126.6|6131.6|6128.6|6132.6|6129.6|6128.6|6125.6|36
1597940100000|2020-08-20 16:15:00|6132.6|6129.6|6129.6|6126.6|6132.6|6129.6|6128.6|6125.6|17
1597940400000|2020-08-20 16:20:00|6129.1|6126.1|6131.6|6128.6|6131.6|6128.6|6129.1|6126.1|29
1597940700000|2020-08-20 16:25:00|6132.1|6129.1|6130.6|6127.6|6133.6|6130.6|6130.6|6127.6|24
1597941000000|2020-08-20 16:30:00|6131.6|6128.6|6132.6|6129.6|6133.6|6130.6|6130.6|6127.6|29
1597941300000|2020-08-20 16:35:00|6132.1|6129.1|6134.1|6131.1|6134.6|6131.6|6131.6|6128.6|7
1597941600000|2020-08-20 16:40:00|6134.6|6131.6|6132.1|6129.1|6134.6|6131.6|6131.6|6128.6|41
1597941900000|2020-08-20 16:45:00|6132.6|6129.6|6132.6|6129.6|6133.6|6130.6|6131.6|6128.6|12
1597942200000|2020-08-20 16:50:00|6132.1|6129.1|6133.1|6130.1|6133.6|6130.6|6132.1|6129.1|9
1597942500000|2020-08-20 16:55:00|6132.6|6129.6|6132.1|6129.1|6132.6|6129.6|6130.6|6127.6|17
1597942800000|2020-08-20 17:00:00|6132.6|6129.6|6134.6|6131.6|6135.6|6132.6|6132.6|6129.6|15
1597943100000|2020-08-20 17:05:00|6134.1|6131.1|6132.6|6129.6|6134.1|6131.1|6131.6|6128.6|26
1597943400000|2020-08-20 17:10:00|6133.6|6130.6|6134.6|6131.6|6135.1|6132.1|6132.6|6129.6|32
1597943700000|2020-08-20 17:15:00|6135.1|6132.1|6134.6|6131.6|6135.6|6132.6|6133.6|6130.6|16
1597944000000|2020-08-20 17:20:00|6135.6|6132.6|6134.6|6131.6|6136.1|6133.1|6133.6|6130.6|21
1597944300000|2020-08-20 17:25:00|6134.1|6131.1|6134.6|6131.6|6134.6|6131.6|6133.6|6130.6|3
1597944600000|2020-08-20 17:30:00|6135.6|6132.6|6135.6|6132.6|6136.6|6133.6|6135.1|6132.1|13
1597944900000|2020-08-20 17:35:00|6136.1|6133.1|6134.6|6131.6|6136.6|6133.6|6134.6|6131.6|17
1597945200000|2020-08-20 17:40:00|6135.1|6132.1|6135.1|6132.1|6135.6|6132.6|6134.6|6131.6|9
1597945500000|2020-08-20 17:45:00|6135.6|6132.6|6133.6|6130.6|6135.6|6132.6|6131.6|6128.6|29
1597945800000|2020-08-20 17:50:00|6134.1|6131.1|6132.6|6129.6|6134.6|6131.6|6131.6|6128.6|21
1597946100000|2020-08-20 17:55:00|6133.1|6130.1|6135.1|6132.1|6135.1|6132.1|6133.1|6130.1|5
1597946400000|2020-08-20 18:00:00|6135.6|6132.6|6134.6|6131.6|6137.6|6134.6|6134.6|6131.6|24
1597946700000|2020-08-20 18:05:00|6135.1|6132.1|6135.1|6132.1|6135.6|6132.6|6134.6|6131.6|8
1597947000000|2020-08-20 18:10:00|6134.6|6131.6|6137.1|6134.1|6138.6|6135.6|6132.6|6129.6|19
1597947300000|2020-08-20 18:15:00|6137.6|6134.6|6135.6|6132.6|6137.6|6134.6|6135.6|6132.6|5
1597947600000|2020-08-20 18:20:00|6136.6|6133.6|6136.6|6133.6|6138.6|6135.6|6135.6|6132.6|43
1597947900000|2020-08-20 18:25:00|6137.1|6134.1|6136.6|6133.6|6137.6|6134.6|6135.6|6132.6|23
1597948200000|2020-08-20 18:30:00|6137.1|6134.1|6138.1|6135.1|6138.6|6135.6|6135.6|6132.6|16
1597948500000|2020-08-20 18:35:00|6137.6|6134.6|6137.1|6134.1|6137.6|6134.6|6135.6|6132.6|12
1597948800000|2020-08-20 18:40:00|6136.6|6133.6|6134.6|6131.6|6137.6|6134.6|6134.6|6131.6|33
1597949100000|2020-08-20 18:45:00|6135.6|6132.6|6135.1|6132.1|6135.6|6132.6|6131.6|6128.6|47
1597949400000|2020-08-20 18:50:00|6135.6|6132.6|6135.6|6132.6|6135.6|6132.6|6134.6|6131.6|13
1597949700000|2020-08-20 18:55:00|6134.6|6131.6|6135.1|6132.1|6135.6|6132.6|6134.6|6131.6|19
1597950000000|2020-08-20 19:00:00|6134.6|6131.6|6138.6|6135.6|6140.6|6137.6|6134.6|6131.6|55
1597950300000|2020-08-20 19:05:00|6139.1|6136.1|6137.6|6134.6|6139.6|6136.6|6136.6|6133.6|41
1597950600000|2020-08-20 19:10:00|6137.1|6134.1|6136.6|6133.6|6138.6|6135.6|6135.6|6132.6|29
1597950900000|2020-08-20 19:15:00|6136.1|6133.1|6135.1|6132.1|6138.1|6135.1|6135.1|6132.1|18
1597951200000|2020-08-20 19:20:00|6134.6|6131.6|6133.1|6130.1|6135.6|6132.6|6131.1|6128.1|60
1597951500000|2020-08-20 19:25:00|6133.6|6130.6|6133.6|6130.6|6135.1|6132.1|6130.6|6127.6|43
1597951800000|2020-08-20 19:30:00|6133.1|6130.1|6134.6|6131.6|6135.6|6132.6|6131.6|6128.6|30
1597952100000|2020-08-20 19:35:00|6135.1|6132.1|6135.6|6132.6|6136.6|6133.6|6134.1|6131.1|45
1597952400000|2020-08-20 19:40:00|6136.1|6133.1|6138.1|6135.1|6139.6|6136.6|6135.6|6132.6|42
1597952700000|2020-08-20 19:45:00|6137.6|6134.6|6136.1|6133.1|6139.6|6136.6|6136.1|6133.1|44
1597953000000|2020-08-20 19:50:00|6135.6|6132.6|6129.6|6126.6|6135.6|6132.6|6129.6|6126.6|63
1597953300000|2020-08-20 19:55:00|6130.1|6127.1|6129.1|6126.1|6138.1|6135.1|6129.1|6126.1|154
1597953600000|2020-08-20 20:00:00|6130.1|6127.1|6132.1|6129.1|6134.6|6131.6|6128.6|6125.6|97
1597953900000|2020-08-20 20:05:00|6131.6|6128.6|6131.1|6128.1|6132.6|6129.6|6129.6|6126.6|32
1597954200000|2020-08-20 20:10:00|6130.6|6127.6|6127.6|6124.6|6132.6|6129.6|6127.6|6124.6|89
1597954500000|2020-08-20 20:15:00|6128.1|6125.1|6127.6|6124.6|6128.6|6125.6|6127.6|6124.6|19
1597954800000|2020-08-20 20:20:00|6126.6|6123.6|6127.6|6124.6|6127.6|6124.6|6126.6|6123.6|57
1597955100000|2020-08-20 20:25:00|6128.6|6125.6|6128.6|6125.6|6129.6|6126.6|6128.6|6125.6|25
1597955400000|2020-08-20 20:30:00|6129.1|6126.1|6131.1|6128.1|6131.6|6128.6|6128.1|6125.1|29
1597955700000|2020-08-20 20:35:00|6131.6|6128.6|6129.6|6126.6|6132.6|6129.6|6128.6|6125.6|46
1597956000000|2020-08-20 20:40:00|6130.1|6127.1|6130.6|6127.6|6130.6|6127.6|6129.6|6126.6|20
1597956300000|2020-08-20 20:45:00|6131.1|6128.1|6130.6|6127.6|6131.1|6128.1|6130.6|6127.6|29
1597956600000|2020-08-20 20:50:00|6130.1|6127.1|6130.6|6127.6|6130.6|6127.6|6129.6|6126.6|15
1597956900000|2020-08-20 20:55:00|6131.1|6128.1|6128.6|6125.6|6131.6|6128.6|6128.6|6125.6|20
1597957200000|2020-08-20 21:00:00|6130.1|6126.1|6130.1|6126.1|6130.3|6126.3|6129.7|6125.7|0
1597957500000|2020-08-20 21:05:00|6130.2|6126.2|6130.3|6126.3|6130.3|6126.3|6130.2|6126.2|0
1597957800000|2020-08-20 21:10:00|6131.2|6127.2|6131.9|6127.9|6131.9|6127.9|6131.2|6127.2|0
1597958100000|2020-08-20 21:15:00|6132.1|6128.1|6133.1|6129.1|6133.1|6129.1|6131.9|6127.9|0
1597958400000|2020-08-20 21:20:00|6133|6129|6133.3|6129.3|6133.3|6129.3|6133|6129|0
1597958700000|2020-08-20 21:25:00|6133.2|6129.2|6133.3|6129.3|6133.3|6129.3|6133.1|6129.1|0
1597959000000|2020-08-20 21:30:00|6131.6|6127.6|6132.8|6128.8|6133.1|6129.1|6131.6|6127.6|0
1597959300000|2020-08-20 21:35:00|6132.1|6128.1|6132.6|6128.6|6132.6|6128.6|6132|6128|0
1597959600000|2020-08-20 21:40:00|6132.7|6128.7|6133.3|6129.3|6133.3|6129.3|6132.6|6128.6|0
1597959900000|2020-08-20 21:45:00|6133.4|6129.4|6133.5|6129.5|6133.6|6129.6|6133.3|6129.3|0
1597960200000|2020-08-20 21:50:00|6133.6|6129.6|6134.5|6130.5|6134.5|6130.5|6133.4|6129.4|0
1597960500000|2020-08-20 21:55:00|6134.4|6130.4|6135.4|6131.4|6136.2|6132.2|6134.4|6130.4|0
1597960800000|2020-08-20 22:00:00|6137.1|6133.1|6136.6|6132.6|6139.7|6135.7|6136.2|6132.2|0
1597961100000|2020-08-20 22:05:00|6136.8|6132.8|6137.8|6133.8|6137.8|6133.8|6136.6|6132.6|0
1597961400000|2020-08-20 22:10:00|6138.2|6134.2|6140.2|6136.2|6140.2|6136.2|6136.9|6132.9|0
1597961700000|2020-08-20 22:15:00|6140|6136|6141.1|6137.1|6141.5|6137.5|6139.6|6135.6|0
1597962000000|2020-08-20 22:20:00|6141.3|6137.3|6142.9|6138.9|6142.9|6138.9|6141.2|6137.2|0
1597962300000|2020-08-20 22:25:00|6143.1|6139.1|6141.4|6137.4|6143.3|6139.3|6141.3|6137.3|0
1597962600000|2020-08-20 22:30:00|6141.8|6137.8|6143|6139|6144.4|6140.4|6141.8|6137.8|0
1597962900000|2020-08-20 22:35:00|6142.6|6138.6|6141.9|6137.9|6142.6|6138.6|6141.1|6137.1|0
1597963200000|2020-08-20 22:40:00|6141.2|6137.2|6141.7|6137.7|6142|6138|6140.4|6136.4|0
1597963500000|2020-08-20 22:45:00|6141.9|6137.9|6139.2|6135.2|6141.9|6137.9|6139.2|6135.2|0
1597963800000|2020-08-20 22:50:00|6138.8|6134.8|6138.2|6134.2|6139|6135|6137.8|6133.8|0
1597964100000|2020-08-20 22:55:00|6138.4|6134.4|6138.2|6134.2|6138.5|6134.5|6137.6|6133.6|0
1597964400000|2020-08-20 23:00:00|6138.4|6134.4|6140.3|6136.3|6140.8|6136.8|6138.2|6134.2|0
1597964700000|2020-08-20 23:05:00|6140.4|6136.4|6140.4|6136.4|6140.8|6136.8|6140|6136|0
1597965000000|2020-08-20 23:10:00|6140.5|6136.5|6140.3|6136.3|6141|6137|6139.7|6135.7|0
1597965300000|2020-08-20 23:15:00|6139.9|6135.9|6142.1|6138.1|6142.5|6138.5|6139.5|6135.5|0
1597965600000|2020-08-20 23:20:00|6142.8|6138.8|6140.9|6136.9|6142.8|6138.8|6140.5|6136.5|0
1597965900000|2020-08-20 23:25:00|6141.3|6137.3|6142.2|6138.2|6142.5|6138.5|6141.3|6137.3|0
1597966200000|2020-08-20 23:30:00|6142|6138|6141.1|6137.1|6142|6138|6140.5|6136.5|0
1597966500000|2020-08-20 23:35:00|6140.7|6136.7|6141.8|6137.8|6141.8|6137.8|6140.7|6136.7|0
1597966800000|2020-08-20 23:40:00|6142.2|6138.2|6140.6|6136.6|6142.2|6138.2|6139.8|6135.8|0
1597967100000|2020-08-20 23:45:00|6141|6137|6141|6137|6141|6137|6139.8|6135.8|0
1597967400000|2020-08-20 23:50:00|6135.7|6133.7|6140.2|6138.2|6142.2|6140.2|6134.7|6132.7|562
1597967700000|2020-08-20 23:55:00|6139.2|6137.2|6142.2|6140.2|6143.2|6141.2|6138.2|6136.2|324
1597968000000|2020-08-21 00:00:00|6142.7|6140.7|6151.7|6150.7|6153.7|6152.7|6142.7|6140.7|636
1597968300000|2020-08-21 00:05:00|6152.2|6151.2|6156.7|6155.7|6158.2|6157.2|6151.7|6150.7|455
1597968600000|2020-08-21 00:10:00|6157.7|6156.7|6163.7|6162.7|6165.7|6164.7|6156.7|6155.7|543
1597968900000|2020-08-21 00:15:00|6164.7|6163.7|6159.7|6158.7|6165.2|6164.2|6151.7|6150.7|597
1597969200000|2020-08-21 00:20:00|6159.2|6158.2|6157.7|6156.7|6160.7|6159.7|6150.7|6149.7|370
1597969500000|2020-08-21 00:25:00|6158.2|6157.2|6157.7|6156.7|6161.7|6160.7|6155.7|6154.7|246
1597969800000|2020-08-21 00:30:00|6156.7|6155.7|6148.7|6147.7|6156.7|6155.7|6145.2|6144.2|414
1597970100000|2020-08-21 00:35:00|6149.2|6148.2|6144.7|6143.7|6149.2|6148.2|6142.7|6141.7|275
1597970400000|2020-08-21 00:40:00|6145.2|6144.2|6141.7|6140.7|6146.2|6145.2|6140.7|6139.7|299
1597970700000|2020-08-21 00:45:00|6142.2|6141.2|6133.2|6132.2|6147.2|6146.2|6131.7|6130.7|463
1597971000000|2020-08-21 00:50:00|6132.7|6131.7|6140.2|6139.2|6141.7|6140.7|6131.2|6130.2|321
1597971300000|2020-08-21 00:55:00|6140.7|6139.7|6141.7|6140.7|6143.7|6142.7|6139.2|6138.2|109
1597971600000|2020-08-21 01:00:00|6142.2|6141.2|6144.7|6143.7|6147.7|6146.7|6141.7|6140.7|222
1597971900000|2020-08-21 01:05:00|6144.2|6143.2|6143.2|6142.2|6150.7|6149.7|6142.2|6141.2|166
1597972200000|2020-08-21 01:10:00|6143.7|6142.7|6137.2|6136.2|6144.2|6143.2|6136.7|6135.7|276
1597972500000|2020-08-21 01:15:00|6136.7|6135.7|6143.7|6142.7|6143.7|6142.7|6136.7|6135.7|163
1597972800000|2020-08-21 01:20:00|6143.2|6142.2|6131.7|6130.7|6143.7|6142.7|6129.7|6128.7|275
1597973100000|2020-08-21 01:25:00|6130.2|6129.2|6126.7|6125.7|6133.7|6132.7|6125.7|6124.7|415
1597973400000|2020-08-21 01:30:00|6127.2|6126.2|6128.7|6127.7|6131.7|6130.7|6123.2|6122.2|288
1597973700000|2020-08-21 01:35:00|6128.2|6127.2|6125.7|6124.7|6129.7|6128.7|6123.7|6122.7|223
1597974000000|2020-08-21 01:40:00|6125.2|6124.2|6122.7|6121.7|6125.7|6124.7|6122.7|6121.7|371
1597974300000|2020-08-21 01:45:00|6121.7|6120.7|6112.7|6111.7|6122.7|6121.7|6108.7|6107.7|490
1597974600000|2020-08-21 01:50:00|6114.2|6113.2|6117.2|6116.2|6118.2|6117.2|6112.7|6111.7|356
1597974900000|2020-08-21 01:55:00|6116.7|6115.7|6121.7|6120.7|6122.7|6121.7|6115.7|6114.7|202
1597975200000|2020-08-21 02:00:00|6120.7|6119.7|6118.7|6117.7|6121.7|6120.7|6112.7|6111.7|284
1597975500000|2020-08-21 02:05:00|6119.2|6118.2|6119.7|6118.7|6120.7|6119.7|6115.7|6114.7|192
1597975800000|2020-08-21 02:10:00|6120.2|6119.2|6113.2|6112.2|6120.2|6119.2|6112.7|6111.7|163
1597976100000|2020-08-21 02:15:00|6112.7|6111.7|6113.7|6112.7|6115.7|6114.7|6110.7|6109.7|256
1597976400000|2020-08-21 02:20:00|6113.2|6112.2|6112.7|6111.7|6114.2|6113.2|6110.7|6109.7|195
1597976700000|2020-08-21 02:25:00|6112.2|6111.2|6111.2|6110.2|6113.7|6112.7|6109.7|6108.7|189
1597977000000|2020-08-21 02:30:00|6110.7|6109.7|6113.2|6112.2|6117.7|6116.7|6110.7|6109.7|212
1597977300000|2020-08-21 02:35:00|6112.7|6111.7|6111.7|6110.7|6115.7|6114.7|6109.7|6108.7|199
1597977600000|2020-08-21 02:40:00|6111.2|6110.2|6110.7|6109.7|6112.2|6111.2|6107.7|6106.7|199
1597977900000|2020-08-21 02:45:00|6109.7|6108.7|6102.7|6101.7|6110.2|6109.2|6102.7|6101.7|320
1597978200000|2020-08-21 02:50:00|6103.2|6102.2|6104.7|6103.7|6105.7|6104.7|6102.7|6101.7|256
1597978500000|2020-08-21 02:55:00|6105.2|6104.2|6104.2|6103.2|6107.7|6106.7|6102.7|6101.7|205
1597978800000|2020-08-21 03:00:00|6103.7|6102.7|6106.7|6105.7|6106.7|6105.7|6102.2|6101.2|267
1597979100000|2020-08-21 03:05:00|6106.2|6105.2|6111.7|6110.7|6112.2|6111.2|6106.2|6105.2|270
1597979400000|2020-08-21 03:10:00|6111.2|6110.2|6107.7|6106.7|6111.7|6110.7|6105.7|6104.7|188
1597979700000|2020-08-21 03:15:00|6108.7|6107.7|6118.7|6117.7|6118.7|6117.7|6108.7|6107.7|243
1597980000000|2020-08-21 03:20:00|6119.7|6118.7|6123.7|6122.7|6123.7|6122.7|6117.7|6116.7|208
1597980300000|2020-08-21 03:25:00|6124.7|6123.7|6125.7|6124.7|6126.7|6125.7|6121.7|6120.7|201
1597980600000|2020-08-21 03:30:00|6126.7|6125.7|6121.2|6120.2|6126.7|6125.7|6118.2|6117.2|170
1597980900000|2020-08-21 03:35:00|6121.7|6120.7|6123.2|6122.2|6123.7|6122.7|6119.7|6118.7|112
1597981200000|2020-08-21 03:40:00|6123.7|6122.7|6116.7|6115.7|6123.7|6122.7|6116.7|6115.7|158
1597981500000|2020-08-21 03:45:00|6117.2|6116.2|6116.7|6115.7|6117.7|6116.7|6112.2|6111.2|214
1597981800000|2020-08-21 03:50:00|6117.7|6116.7|6113.7|6112.7|6117.7|6116.7|6111.7|6110.7|181
1597982100000|2020-08-21 03:55:00|6112.7|6111.7|6116.7|6115.7|6116.7|6115.7|6111.7|6110.7|131
1597982400000|2020-08-21 04:00:00|6115.7|6114.7|6121.7|6120.7|6121.7|6120.7|6115.7|6114.7|169
1597982700000|2020-08-21 04:05:00|6122.7|6121.7|6120.7|6119.7|6122.7|6121.7|6118.7|6117.7|118
1597983000000|2020-08-21 04:10:00|6120.2|6119.2|6122.2|6121.2|6122.7|6121.7|6120.2|6119.2|110
1597983300000|2020-08-21 04:15:00|6122.7|6121.7|6119.7|6118.7|6122.7|6121.7|6117.7|6116.7|140
1597983600000|2020-08-21 04:20:00|6118.7|6117.7|6117.7|6116.7|6120.7|6119.7|6117.7|6116.7|131
1597983900000|2020-08-21 04:25:00|6118.2|6117.2|6115.7|6114.7|6118.7|6117.7|6112.2|6111.2|211
1597984200000|2020-08-21 04:30:00|6115.2|6114.2|6116.7|6115.7|6117.2|6116.2|6113.7|6112.7|108
1597984500000|2020-08-21 04:35:00|6115.7|6114.7|6112.7|6111.7|6116.7|6115.7|6111.7|6110.7|152
1597984800000|2020-08-21 04:40:00|6112.2|6111.2|6112.7|6111.7|6115.7|6114.7|6109.7|6108.7|239
1597985100000|2020-08-21 04:45:00|6111.7|6110.7|6109.7|6108.7|6113.2|6112.2|6109.7|6108.7|108
1597985400000|2020-08-21 04:50:00|6110.7|6109.7|6110.7|6109.7|6111.7|6110.7|6109.7|6108.7|103
1597985700000|2020-08-21 04:55:00|6109.7|6108.7|6112.7|6111.7|6112.7|6111.7|6109.7|6108.7|142
1597986000000|2020-08-21 05:00:00|6112.2|6111.2|6114.7|6113.7|6115.2|6114.2|6109.7|6108.7|357
1597986300000|2020-08-21 05:05:00|6115.2|6114.2|6113.7|6112.7|6116.7|6115.7|6109.7|6108.7|284
1597986600000|2020-08-21 05:10:00|6113.2|6112.2|6113.7|6112.7|6116.7|6115.7|6110.7|6109.7|216
1597986900000|2020-08-21 05:15:00|6114.2|6113.2|6112.7|6111.7|6116.7|6115.7|6112.7|6111.7|256
1597987200000|2020-08-21 05:20:00|6113.7|6112.7|6116.7|6115.7|6117.7|6116.7|6112.7|6111.7|210
1597987500000|2020-08-21 05:25:00|6115.7|6114.7|6116.2|6115.2|6119.7|6118.7|6115.2|6114.2|295
1597987800000|2020-08-21 05:30:00|6116.7|6115.7|6112.2|6111.2|6117.7|6116.7|6111.7|6110.7|241
1597988100000|2020-08-21 05:35:00|6111.7|6110.7|6110.7|6109.7|6112.2|6111.2|6107.2|6106.2|279
1597988400000|2020-08-21 05:40:00|6111.7|6110.7|6108.7|6107.7|6111.7|6110.7|6107.7|6106.7|226
1597988700000|2020-08-21 05:45:00|6108.2|6107.2|6112.7|6111.7|6112.7|6111.7|6107.7|6106.7|260
1597989000000|2020-08-21 05:50:00|6112.2|6111.2|6112.2|6111.2|6112.7|6111.7|6109.7|6108.7|366
1597989300000|2020-08-21 05:55:00|6112.7|6111.7|6109.7|6108.7|6113.7|6112.7|6108.7|6107.7|471
1597989600000|2020-08-21 06:00:00|6104.9|6102.9|6100.9|6098.9|6106.4|6104.4|6095.4|6093.4|748
1597989900000|2020-08-21 06:05:00|6099.9|6097.9|6106.9|6104.9|6108.9|6106.9|6099.9|6097.9|2069
1597990200000|2020-08-21 06:10:00|6104.9|6102.9|6102.9|6100.9|6104.9|6102.9|6099.9|6097.9|1091
1597990500000|2020-08-21 06:15:00|6103.9|6101.9|6107.9|6105.9|6107.9|6105.9|6102.9|6100.9|342
1597990800000|2020-08-21 06:20:00|6110.9|6108.9|6111.9|6109.9|6114.9|6112.9|6108.9|6106.9|354
1597991100000|2020-08-21 06:25:00|6112.9|6110.9|6107.4|6105.4|6113.4|6111.4|6106.4|6104.4|588
1597991400000|2020-08-21 06:30:00|6110|6106|6108.2|6104.2|6110.4|6106.4|6108|6104|0
1597991700000|2020-08-21 06:35:00|6107.9|6103.9|6110.7|6106.7|6110.7|6106.7|6107.1|6103.1|0
1597992000000|2020-08-21 06:40:00|6110.8|6106.8|6110.3|6106.3|6111.5|6107.5|6110.2|6106.2|0
1597992300000|2020-08-21 06:45:00|6110.4|6106.4|6110.1|6106.1|6110.4|6106.4|6108|6104|0
1597992600000|2020-08-21 06:50:00|6110.4|6106.4|6109.6|6105.6|6110.4|6106.4|6108.8|6104.8|0
1597992900000|2020-08-21 06:55:00|6109.9|6105.9|6109.7|6105.7|6110.7|6106.7|6109.6|6105.6|0
1597993200000|2020-08-21 07:00:00|6109.6|6105.6|6107.4|6103.4|6111.2|6107.2|6107|6103|0
1597993500000|2020-08-21 07:05:00|6107|6103|6105.6|6101.6|6111.6|6107.6|6105.1|6101.1|0
1597993800000|2020-08-21 07:10:00|6106.1|6102.1|6106.9|6103.9|6109.9|6106.9|6105.4|6102.1|189
1597994100000|2020-08-21 07:15:00|6106.4|6103.4|6103.9|6100.9|6106.4|6103.4|6096.4|6093.4|146
1597994400000|2020-08-21 07:20:00|6103.4|6100.4|6099.9|6096.9|6103.4|6100.4|6095.9|6092.9|52
1597994700000|2020-08-21 07:25:00|6099.4|6096.4|6098.4|6095.4|6100.4|6097.4|6095.4|6092.4|61
1597995000000|2020-08-21 07:30:00|6098.9|6095.9|6102.4|6099.4|6107.4|6104.4|6097.4|6094.4|63
1597995300000|2020-08-21 07:35:00|6102.9|6099.9|6104.9|6101.9|6107.4|6104.4|6099.9|6096.9|50
1597995600000|2020-08-21 07:40:00|6105.4|6102.4|6102.4|6099.4|6106.4|6103.4|6100.4|6097.4|74
1597995900000|2020-08-21 07:45:00|6101.9|6098.9|6103.9|6100.9|6105.9|6102.9|6101.4|6098.4|33
1597996200000|2020-08-21 07:50:00|6104.4|6101.4|6106.9|6103.9|6110.4|6107.4|6103.4|6100.4|119
1597996500000|2020-08-21 07:55:00|6107.4|6104.4|6107.4|6104.4|6112.9|6109.9|6106.4|6103.4|22
1597996800000|2020-08-21 08:00:00|6106.9|6103.9|6100.4|6097.4|6106.9|6103.9|6100.4|6097.4|44
1597997100000|2020-08-21 08:05:00|6100.9|6097.9|6100.4|6097.4|6103.4|6100.4|6100.4|6097.4|33
1597997400000|2020-08-21 08:10:00|6101.4|6098.4|6096.9|6093.9|6102.9|6099.9|6096.4|6093.4|57
1597997700000|2020-08-21 08:15:00|6096.4|6093.4|6098.4|6095.4|6102.4|6099.4|6096.4|6093.4|66
1597998000000|2020-08-21 08:20:00|6097.9|6094.9|6100.4|6097.4|6102.4|6099.4|6095.4|6092.4|41
1597998300000|2020-08-21 08:25:00|6099.9|6096.9|6097.9|6094.9|6101.9|6098.9|6097.4|6094.4|14
1597998600000|2020-08-21 08:30:00|6097.4|6094.4|6096.4|6093.4|6100.9|6097.9|6092.4|6089.4|41
1597998900000|2020-08-21 08:35:00|6095.9|6092.9|6099.4|6096.4|6099.4|6096.4|6093.4|6090.4|111
1597999200000|2020-08-21 08:40:00|6098.9|6095.9|6098.9|6095.9|6099.9|6096.9|6096.4|6093.4|23
1597999500000|2020-08-21 08:45:00|6098.4|6095.4|6098.9|6095.9|6103.4|6100.4|6097.4|6094.4|45
1597999800000|2020-08-21 08:50:00|6098.4|6095.4|6099.4|6096.4|6100.9|6097.9|6097.4|6094.4|9
1598000100000|2020-08-21 08:55:00|6098.9|6095.9|6099.9|6096.9|6102.9|6099.9|6097.4|6094.4|18
1598000400000|2020-08-21 09:00:00|6099.4|6096.4|6096.4|6093.4|6100.4|6097.4|6096.4|6093.4|43
1598000700000|2020-08-21 09:05:00|6096.9|6093.9|6098.4|6095.4|6101.4|6098.4|6095.9|6092.9|33
1598001000000|2020-08-21 09:10:00|6097.9|6094.9|6098.9|6095.9|6100.9|6097.9|6097.9|6094.9|24
1598001300000|2020-08-21 09:15:00|6098.4|6095.4|6101.9|6098.9|6102.4|6099.4|6097.9|6094.9|10
1598001600000|2020-08-21 09:20:00|6102.4|6099.4|6101.4|6098.4|6102.9|6099.9|6100.4|6097.4|12
1598001900000|2020-08-21 09:25:00|6101.9|6098.9|6104.4|6101.4|6104.9|6101.9|6101.9|6098.9|27
1598002200000|2020-08-21 09:30:00|6103.9|6100.9|6101.4|6098.4|6104.4|6101.4|6100.4|6097.4|6
1598002500000|2020-08-21 09:35:00|6100.9|6097.9|6101.4|6098.4|6102.4|6099.4|6100.4|6097.4|20
1598002800000|2020-08-21 09:40:00|6102.4|6099.4|6101.9|6098.9|6102.4|6099.4|6099.9|6096.9|19
1598003100000|2020-08-21 09:45:00|6101.4|6098.4|6107.9|6104.9|6108.4|6105.4|6100.9|6097.9|39
1598003400000|2020-08-21 09:50:00|6108.4|6105.4|6104.4|6101.4|6108.4|6105.4|6104.4|6101.4|45
1598003700000|2020-08-21 09:55:00|6103.9|6100.9|6105.4|6102.4|6106.9|6103.9|6103.9|6100.9|7
1598004000000|2020-08-21 10:00:00|6104.9|6101.9|6104.4|6101.4|6106.4|6103.4|6102.4|6099.4|11
1598004300000|2020-08-21 10:05:00|6103.9|6100.9|6102.9|6099.9|6105.4|6102.4|6102.4|6099.4|6
1598004600000|2020-08-21 10:10:00|6103.4|6100.4|6103.9|6100.9|6103.9|6100.9|6100.4|6097.4|13
1598004900000|2020-08-21 10:15:00|6103.4|6100.4|6101.9|6098.9|6104.4|6101.4|6100.9|6097.9|4
1598005200000|2020-08-21 10:20:00|6101.4|6098.4|6098.9|6095.9|6102.4|6099.4|6098.4|6095.4|18
1598005500000|2020-08-21 10:25:00|6098.4|6095.4|6098.9|6095.9|6099.9|6096.9|6096.4|6093.4|43
1598005800000|2020-08-21 10:30:00|6098.4|6095.4|6096.9|6093.9|6098.9|6095.9|6096.4|6093.4|30
1598006100000|2020-08-21 10:35:00|6097.4|6094.4|6096.9|6093.9|6098.9|6095.9|6096.4|6093.4|19
1598006400000|2020-08-21 10:40:00|6096.4|6093.4|6095.4|6092.4|6097.9|6094.9|6093.9|6090.9|47
1598006700000|2020-08-21 10:45:00|6094.9|6091.9|6090.9|6087.9|6095.4|6092.4|6090.9|6087.9|27
1598007000000|2020-08-21 10:50:00|6091.4|6088.4|6090.4|6087.4|6093.4|6090.4|6089.4|6086.4|40
1598007300000|2020-08-21 10:55:00|6089.9|6086.9|6089.4|6086.4|6090.4|6087.4|6087.4|6084.4|45
1598007600000|2020-08-21 11:00:00|6089.9|6086.9|6088.9|6085.9|6090.4|6087.4|6088.4|6085.4|18
1598007900000|2020-08-21 11:05:00|6089.4|6086.4|6083.4|6080.4|6089.4|6086.4|6082.4|6079.4|107
1598008200000|2020-08-21 11:10:00|6082.9|6079.9|6087.9|6084.9|6088.4|6085.4|6082.4|6079.4|17
1598008500000|2020-08-21 11:15:00|6087.4|6084.4|6088.4|6085.4|6088.4|6085.4|6084.4|6081.4|29
1598008800000|2020-08-21 11:20:00|6087.9|6084.9|6085.9|6082.9|6088.4|6085.4|6083.9|6080.9|21
1598009100000|2020-08-21 11:25:00|6085.4|6082.4|6085.4|6082.4|6086.9|6083.9|6083.9|6080.9|8
1598009400000|2020-08-21 11:30:00|6084.9|6081.9|6084.9|6081.9|6086.4|6083.4|6083.9|6080.9|18
1598009700000|2020-08-21 11:35:00|6084.4|6081.4|6081.4|6078.4|6084.9|6081.9|6079.9|6076.9|52
1598010000000|2020-08-21 11:40:00|6081.9|6078.9|6082.9|6079.9|6083.4|6080.4|6079.4|6076.4|60
1598010300000|2020-08-21 11:45:00|6082.4|6079.4|6072.9|6069.9|6082.4|6079.4|6071.4|6068.4|86
1598010600000|2020-08-21 11:50:00|6073.4|6070.4|6072.9|6069.9|6073.4|6070.4|6069.4|6066.4|81
1598010900000|2020-08-21 11:55:00|6073.4|6070.4|6067.9|6064.9|6073.4|6070.4|6067.4|6064.4|117
1598011200000|2020-08-21 12:00:00|6068.4|6065.4|6059.9|6056.9|6068.4|6065.4|6058.4|6055.4|165
1598011500000|2020-08-21 12:05:00|6059.4|6056.4|6059.4|6056.4|6062.9|6059.9|6058.4|6055.4|95
1598011800000|2020-08-21 12:10:00|6058.9|6055.9|6057.4|6054.4|6059.4|6056.4|6053.9|6050.9|126
1598012100000|2020-08-21 12:15:00|6056.4|6053.4|6063.4|6060.4|6063.4|6060.4|6056.4|6053.4|93
1598012400000|2020-08-21 12:20:00|6062.9|6059.9|6060.9|6057.9|6063.4|6060.4|6056.4|6053.4|83
1598012700000|2020-08-21 12:25:00|6060.4|6057.4|6063.4|6060.4|6063.4|6060.4|6058.4|6055.4|71
1598013000000|2020-08-21 12:30:00|6062.9|6059.9|6066.4|6063.4|6067.4|6064.4|6060.9|6057.9|136
1598013300000|2020-08-21 12:35:00|6065.9|6062.9|6067.4|6064.4|6069.4|6066.4|6065.4|6062.4|43
1598013600000|2020-08-21 12:40:00|6068.4|6065.4|6069.4|6066.4|6071.4|6068.4|6067.4|6064.4|79
1598013900000|2020-08-21 12:45:00|6068.9|6065.9|6066.9|6063.9|6069.4|6066.4|6065.4|6062.4|39
1598014200000|2020-08-21 12:50:00|6066.4|6063.4|6066.4|6063.4|6067.4|6064.4|6063.4|6060.4|30
1598014500000|2020-08-21 12:55:00|6066.9|6063.9|6062.4|6059.4|6067.4|6064.4|6061.9|6058.9|27
1598014800000|2020-08-21 13:00:00|6063.4|6060.4|6056.4|6053.4|6063.4|6060.4|6055.4|6052.4|74
1598015100000|2020-08-21 13:05:00|6057.4|6054.4|6063.4|6060.4|6063.4|6060.4|6057.4|6054.4|67
1598015400000|2020-08-21 13:10:00|6062.9|6059.9|6065.9|6062.9|6066.4|6063.4|6062.4|6059.4|30
1598015700000|2020-08-21 13:15:00|6065.4|6062.4|6068.4|6065.4|6069.4|6066.4|6064.4|6061.4|55
1598016000000|2020-08-21 13:20:00|6068.9|6065.9|6071.4|6068.4|6073.4|6070.4|6068.4|6065.4|82
1598016300000|2020-08-21 13:25:00|6070.9|6067.9|6071.4|6068.4|6073.4|6070.4|6068.9|6065.9|84
1598016600000|2020-08-21 13:30:00|6072.4|6069.4|6072.4|6069.4|6073.4|6070.4|6069.4|6066.4|92
1598016900000|2020-08-21 13:35:00|6071.4|6068.4|6074.4|6071.4|6074.4|6071.4|6069.4|6066.4|71
1598017200000|2020-08-21 13:40:00|6074.9|6071.9|6073.4|6070.4|6076.4|6073.4|6070.4|6067.4|71
1598017500000|2020-08-21 13:45:00|6076.9|6073.9|6083.4|6080.4|6084.9|6081.9|6076.4|6073.4|228
1598017800000|2020-08-21 13:50:00|6083.9|6080.9|6084.9|6081.9|6085.4|6082.4|6079.4|6076.4|120
1598018100000|2020-08-21 13:55:00|6084.4|6081.4|6084.4|6081.4|6085.4|6082.4|6079.4|6076.4|65
1598018400000|2020-08-21 14:00:00|6083.4|6080.4|6079.4|6076.4|6088.9|6085.9|6078.9|6075.9|77
1598018700000|2020-08-21 14:05:00|6079.9|6076.9|6085.4|6082.4|6085.9|6082.9|6075.9|6072.9|50
1598019000000|2020-08-21 14:10:00|6084.4|6081.4|6079.9|6076.9|6086.9|6083.9|6079.4|6076.4|107
1598019300000|2020-08-21 14:15:00|6079.4|6076.4|6081.4|6078.4|6084.4|6081.4|6079.4|6076.4|57
1598019600000|2020-08-21 14:20:00|6081.9|6078.9|6075.9|6072.9|6082.4|6079.4|6075.9|6072.9|53
1598019900000|2020-08-21 14:25:00|6075.4|6072.4|6082.4|6079.4|6084.4|6081.4|6074.4|6071.4|77
1598020200000|2020-08-21 14:30:00|6083.4|6080.4|6091.9|6088.9|6092.9|6089.9|6083.4|6080.4|123
1598020500000|2020-08-21 14:35:00|6091.4|6088.4|6087.4|6084.4|6092.4|6089.4|6086.4|6083.4|47
1598020800000|2020-08-21 14:40:00|6088.4|6085.4|6085.9|6082.9|6088.4|6085.4|6084.4|6081.4|26
1598021100000|2020-08-21 14:45:00|6085.4|6082.4|6085.9|6082.9|6088.4|6085.4|6083.4|6080.4|56
1598021400000|2020-08-21 14:50:00|6086.4|6083.4|6088.4|6085.4|6088.4|6085.4|6085.4|6082.4|18
1598021700000|2020-08-21 14:55:00|6089.4|6086.4|6083.4|6080.4|6091.4|6088.4|6083.4|6080.4|82
1598022000000|2020-08-21 15:00:00|6083.9|6080.9|6078.4|6075.4|6083.9|6080.9|6076.9|6073.9|52
1598022300000|2020-08-21 15:05:00|6078.9|6075.9|6081.9|6078.9|6084.4|6081.4|6077.4|6074.4|40
1598022600000|2020-08-21 15:10:00|6081.4|6078.4|6079.9|6076.9|6085.4|6082.4|6077.4|6074.4|57
1598022900000|2020-08-21 15:15:00|6079.4|6076.4|6075.9|6072.9|6080.4|6077.4|6075.4|6072.4|40
1598023200000|2020-08-21 15:20:00|6076.4|6073.4|6081.9|6078.9|6082.4|6079.4|6075.9|6072.9|34
1598023500000|2020-08-21 15:25:00|6082.4|6079.4|6078.9|6075.9|6082.9|6079.9|6078.9|6075.9|24
1598023800000|2020-08-21 15:30:00|6079.4|6076.4|6076.4|6073.4|6080.9|6077.9|6076.4|6073.4|38
1598024100000|2020-08-21 15:35:00|6076.9|6073.9|6077.9|6074.9|6078.4|6075.4|6075.4|6072.4|83
1598024400000|2020-08-21 15:40:00|6078.4|6075.4|6073.4|6070.4|6078.4|6075.4|6072.4|6069.4|45
1598024700000|2020-08-21 15:45:00|6074.4|6071.4|6075.9|6072.9|6077.9|6074.9|6072.9|6069.9|68
1598025000000|2020-08-21 15:50:00|6076.4|6073.4|6075.9|6072.9|6077.4|6074.4|6075.4|6072.4|4
1598025300000|2020-08-21 15:55:00|6076.4|6073.4|6072.9|6069.9|6076.9|6073.9|6072.4|6069.4|16
1598025600000|2020-08-21 16:00:00|6072.4|6069.4|6076.9|6073.9|6076.9|6073.9|6070.4|6067.4|11
1598025900000|2020-08-21 16:05:00|6077.4|6074.4|6078.4|6075.4|6081.4|6078.4|6077.4|6074.4|7
1598026200000|2020-08-21 16:10:00|6078.9|6075.9|6081.9|6078.9|6081.9|6078.9|6078.9|6075.9|9
1598026500000|2020-08-21 16:15:00|6082.4|6079.4|6080.9|6077.9|6082.4|6079.4|6080.4|6077.4|7
1598026800000|2020-08-21 16:20:00|6080.4|6077.4|6081.9|6078.9|6082.4|6079.4|6080.4|6077.4|7
1598027100000|2020-08-21 16:25:00|6082.4|6079.4|6077.9|6074.9|6082.4|6079.4|6077.9|6074.9|65
1598027400000|2020-08-21 16:30:00|6077.4|6074.4|6077.9|6074.9|6077.9|6074.9|6076.9|6073.9|4
1598027700000|2020-08-21 16:35:00|6077.4|6074.4|6079.4|6076.4|6079.4|6076.4|6077.4|6074.4|9
1598028000000|2020-08-21 16:40:00|6079.9|6076.9|6080.9|6077.9|6081.4|6078.4|6079.9|6076.9|27
1598028300000|2020-08-21 16:45:00|6081.4|6078.4|6082.4|6079.4|6083.9|6080.9|6081.4|6078.4|21
1598028600000|2020-08-21 16:50:00|6081.9|6078.9|6079.4|6076.4|6081.9|6078.9|6078.4|6075.4|22
1598028900000|2020-08-21 16:55:00|6079.9|6076.9|6078.4|6075.4|6079.9|6076.9|6077.9|6074.9|11
1598029200000|2020-08-21 17:00:00|6079.4|6076.4|6079.9|6076.9|6079.9|6076.9|6075.9|6072.9|12
1598029500000|2020-08-21 17:05:00|6079.4|6076.4|6081.9|6078.9|6081.9|6078.9|6078.9|6075.9|4
1598029800000|2020-08-21 17:10:00|6082.4|6079.4|6083.4|6080.4|6083.9|6080.9|6080.4|6077.4|21
1598030100000|2020-08-21 17:15:00|6083.9|6080.9|6082.9|6079.9|6083.9|6080.9|6080.9|6077.9|26
1598030400000|2020-08-21 17:20:00|6082.4|6079.4|6080.9|6077.9|6082.4|6079.4|6079.4|6076.4|27
1598030700000|2020-08-21 17:25:00|6080.4|6077.4|6081.9|6078.9|6081.9|6078.9|6079.9|6076.9|2
1598031000000|2020-08-21 17:30:00|6080.9|6077.9|6082.9|6079.9|6082.9|6079.9|6080.9|6077.9|7
1598031300000|2020-08-21 17:35:00|6082.4|6079.4|6083.4|6080.4|6084.4|6081.4|6082.4|6079.4|10
1598031600000|2020-08-21 17:40:00|6083.9|6080.9|6084.4|6081.4|6084.9|6081.9|6083.9|6080.9|4
1598031900000|2020-08-21 17:45:00|6084.9|6081.9|6085.4|6082.4|6085.4|6082.4|6084.4|6081.4|4
1598032200000|2020-08-21 17:50:00|6085.9|6082.9|6084.9|6081.9|6085.9|6082.9|6084.9|6081.9|5
1598032500000|2020-08-21 17:55:00|6084.4|6081.4|6085.9|6082.9|6085.9|6082.9|6083.4|6080.4|22
1598032800000|2020-08-21 18:00:00|6086.4|6083.4|6086.9|6083.9|6086.9|6083.9|6085.4|6082.4|17
1598033100000|2020-08-21 18:05:00|6087.4|6084.4|6089.4|6086.4|6089.4|6086.4|6087.4|6084.4|9
1598033400000|2020-08-21 18:10:00|6089.9|6086.9|6090.4|6087.4|6090.9|6087.9|6088.9|6085.9|29
1598033700000|2020-08-21 18:15:00|6091.4|6088.4|6091.9|6088.9|6092.4|6089.4|6091.4|6088.4|15
1598034000000|2020-08-21 18:20:00|6091.4|6088.4|6093.4|6090.4|6093.4|6090.4|6091.4|6088.4|23
1598034300000|2020-08-21 18:25:00|6093.9|6090.9|6093.9|6090.9|6093.9|6090.9|6093.4|6090.4|10
1598034600000|2020-08-21 18:30:00|6094.4|6091.4|6096.4|6093.4|6097.4|6094.4|6094.4|6091.4|29
1598034900000|2020-08-21 18:35:00|6096.9|6093.9|6097.4|6094.4|6098.9|6095.9|6096.9|6093.9|30
1598035200000|2020-08-21 18:40:00|6096.9|6093.9|6097.9|6094.9|6098.4|6095.4|6096.9|6093.9|16
1598035500000|2020-08-21 18:45:00|6098.4|6095.4|6096.9|6093.9|6098.9|6095.9|6095.9|6092.9|26
1598035800000|2020-08-21 18:50:00|6097.4|6094.4|6096.9|6093.9|6098.4|6095.4|6096.9|6093.9|9
1598036100000|2020-08-21 18:55:00|6097.4|6094.4|6096.9|6093.9|6099.4|6096.4|6096.9|6093.9|12
1598036400000|2020-08-21 19:00:00|6097.4|6094.4|6100.9|6097.9|6101.9|6098.9|6097.4|6094.4|56
1598036700000|2020-08-21 19:05:00|6100.4|6097.4|6100.9|6097.9|6101.4|6098.4|6098.9|6095.9|147
1598037000000|2020-08-21 19:10:00|6101.4|6098.4|6097.9|6094.9|6101.4|6098.4|6097.9|6094.9|107
1598037300000|2020-08-21 19:15:00|6098.4|6095.4|6096.4|6093.4|6098.4|6095.4|6096.4|6093.4|20
1598037600000|2020-08-21 19:20:00|6096.9|6093.9|6097.4|6094.4|6098.4|6095.4|6095.9|6092.9|14
1598037900000|2020-08-21 19:25:00|6096.9|6093.9|6099.4|6096.4|6099.4|6096.4|6096.4|6093.4|49
1598038200000|2020-08-21 19:30:00|6098.9|6095.9|6096.9|6093.9|6099.4|6096.4|6095.4|6092.4|118
1598038500000|2020-08-21 19:35:00|6097.4|6094.4|6096.4|6093.4|6097.4|6094.4|6095.4|6092.4|93
1598038800000|2020-08-21 19:40:00|6095.9|6092.9|6090.9|6087.9|6095.9|6092.9|6090.9|6087.9|76
1598039100000|2020-08-21 19:45:00|6091.4|6088.4|6093.4|6090.4|6093.4|6090.4|6090.4|6087.4|76
1598039400000|2020-08-21 19:50:00|6093.9|6090.9|6100.4|6097.4|6100.4|6097.4|6091.9|6088.9|165
1598039700000|2020-08-21 19:55:00|6100.9|6097.9|6100.4|6097.4|6102.9|6099.9|6099.9|6096.9|175
1598040000000|2020-08-21 20:00:00|6099.9|6096.9|6101.4|6098.4|6102.9|6099.9|6099.4|6096.4|45
1598040300000|2020-08-21 20:05:00|6100.4|6097.4|6100.4|6097.4|6100.4|6097.4|6099.4|6096.4|35
1598040600000|2020-08-21 20:10:00|6100.9|6097.9|6095.9|6092.9|6101.4|6098.4|6095.9|6092.9|20
1598040900000|2020-08-21 20:15:00|6096.4|6093.4|6095.9|6092.9|6096.4|6093.4|6095.4|6092.4|20
1598041200000|2020-08-21 20:20:00|6096.4|6093.4|6095.9|6092.9|6096.4|6093.4|6095.4|6092.4|13
1598041500000|2020-08-21 20:25:00|6095.4|6092.4|6096.4|6093.4|6096.4|6093.4|6095.4|6092.4|5
1598041800000|2020-08-21 20:30:00|6096.9|6093.9|6097.4|6094.4|6098.4|6095.4|6095.4|6092.4|29
1598042100000|2020-08-21 20:35:00|6097.9|6094.9|6095.9|6092.9|6097.9|6094.9|6095.4|6092.4|9
1598042700000|2020-08-21 20:45:00|6096.4|6093.4|6095.4|6092.4|6096.4|6093.4|6095.4|6092.4|15
1598043000000|2020-08-21 20:50:00|6095.9|6092.9|6096.9|6093.9|6096.9|6093.9|6095.9|6092.9|15
1598043300000|2020-08-21 20:55:00|6097.4|6094.4|6096.4|6093.4|6098.4|6095.4|6095.9|6092.9|22
1598220000000|2020-08-23 22:00:00|6107.9|6103.9|6110.3|6106.3|6110.7|6106.7|6106.8|6102.8|0
1598220300000|2020-08-23 22:05:00|6109.9|6105.9|6107.4|6103.4|6110|6106|6104.4|6100.4|0
1598220600000|2020-08-23 22:10:00|6107.8|6103.8|6102.9|6098.9|6108.7|6104.7|6102.9|6098.9|0
1598220900000|2020-08-23 22:15:00|6103.3|6099.3|6106.9|6102.9|6107.3|6103.3|6102.9|6098.9|0
1598221200000|2020-08-23 22:20:00|6107.3|6103.3|6108.8|6104.8|6109.8|6105.8|6106.8|6102.8|0
1598221500000|2020-08-23 22:25:00|6108.4|6104.4|6107.7|6103.7|6108.4|6104.4|6107.2|6103.2|0
1598221800000|2020-08-23 22:30:00|6108.1|6104.1|6109|6105|6109.2|6105.2|6106.8|6102.8|0
1598222100000|2020-08-23 22:35:00|6109.4|6105.4|6109.4|6105.4|6110.2|6106.2|6108.2|6104.2|0
1598222400000|2020-08-23 22:40:00|6109|6105|6111.1|6107.1|6111.8|6107.8|6109|6105|0
1598222700000|2020-08-23 22:45:00|6111.5|6107.5|6109.8|6105.8|6111.7|6107.7|6109.8|6105.8|0
1598223000000|2020-08-23 22:50:00|6110.2|6106.2|6110.6|6106.6|6110.6|6106.6|6109.2|6105.2|0
1598223300000|2020-08-23 22:55:00|6111|6107|6108.8|6104.8|6111.4|6107.4|6108.7|6104.7|0
1598223600000|2020-08-23 23:00:00|6109.2|6105.2|6111.6|6107.6|6111.6|6107.6|6109.2|6105.2|0
1598223900000|2020-08-23 23:05:00|6111.2|6107.2|6112.9|6108.9|6113|6109|6110.8|6106.8|0
1598224200000|2020-08-23 23:10:00|6113|6109|6111.8|6107.8|6113|6109|6111.8|6107.8|0
1598224500000|2020-08-23 23:15:00|6111.7|6107.7|6112|6108|6112.4|6108.4|6111.7|6107.7|0
1598224800000|2020-08-23 23:20:00|6111.8|6107.8|6111.4|6107.4|6112|6108|6110.6|6106.6|0
1598225100000|2020-08-23 23:25:00|6111.6|6107.6|6112.1|6108.1|6112.1|6108.1|6110.9|6106.9|0
1598225400000|2020-08-23 23:30:00|6111.3|6107.3|6111|6107|6111.4|6107.4|6110.2|6106.2|0
1598225700000|2020-08-23 23:35:00|6110.6|6106.6|6112.8|6108.8|6112.8|6108.8|6110.5|6106.5|0
1598226000000|2020-08-23 23:40:00|6112.4|6108.4|6112.4|6108.4|6112.8|6108.8|6112|6108|0
1598226300000|2020-08-23 23:45:00|6112.8|6108.8|6112.4|6108.4|6113.6|6109.6|6112|6108|0
1598226600000|2020-08-23 23:50:00|6114.9|6112.9|6099.9|6097.9|6115.9|6113.9|6099.9|6097.9|801
1598226900000|2020-08-23 23:55:00|6100.9|6098.9|6093.9|6091.9|6100.9|6098.9|6083.4|6081.4|621
1598227200000|2020-08-24 00:00:00|6095.4|6093.4|6085.9|6084.9|6095.9|6093.9|6080.4|6079.4|652
1598227500000|2020-08-24 00:05:00|6084.9|6083.9|6104.9|6103.9|6105.4|6104.4|6082.4|6081.4|736
1598227800000|2020-08-24 00:10:00|6106.9|6105.9|6098.9|6097.9|6109.9|6108.9|6092.9|6091.9|496
1598228100000|2020-08-24 00:15:00|6099.4|6098.4|6096.4|6095.4|6104.4|6103.4|6093.9|6092.9|300
1598228400000|2020-08-24 00:20:00|6097.4|6096.4|6103.4|6102.4|6107.4|6106.4|6097.4|6096.4|167
1598228700000|2020-08-24 00:25:00|6102.9|6101.9|6097.4|6096.4|6102.9|6101.9|6097.4|6096.4|199
1598229000000|2020-08-24 00:30:00|6096.9|6095.9|6104.4|6103.4|6107.4|6106.4|6092.4|6091.4|282
1598229300000|2020-08-24 00:35:00|6104.9|6103.9|6102.9|6101.9|6105.9|6104.9|6099.4|6098.4|177
1598229600000|2020-08-24 00:40:00|6103.4|6102.4|6093.9|6092.9|6103.4|6102.4|6093.4|6092.4|162
1598229900000|2020-08-24 00:45:00|6093.4|6092.4|6100.9|6099.9|6100.9|6099.9|6093.4|6092.4|156
1598230200000|2020-08-24 00:50:00|6101.4|6100.4|6114.4|6113.4|6115.4|6114.4|6099.4|6098.4|221
1598230500000|2020-08-24 00:55:00|6112.9|6111.9|6111.4|6110.4|6114.4|6113.4|6108.4|6107.4|179
1598230800000|2020-08-24 01:00:00|6110.9|6109.9|6111.9|6110.9|6117.4|6116.4|6109.9|6108.9|224
1598231100000|2020-08-24 01:05:00|6112.4|6111.4|6110.4|6109.4|6113.4|6112.4|6104.4|6103.4|205
1598231400000|2020-08-24 01:10:00|6109.4|6108.4|6107.4|6106.4|6110.4|6109.4|6104.9|6103.9|112
1598231700000|2020-08-24 01:15:00|6108.4|6107.4|6115.4|6114.4|6116.4|6115.4|6108.4|6107.4|199
1598232000000|2020-08-24 01:20:00|6116.4|6115.4|6113.9|6112.9|6116.4|6115.4|6111.4|6110.4|276
1598232300000|2020-08-24 01:25:00|6113.4|6112.4|6117.4|6116.4|6117.4|6116.4|6111.9|6110.9|221
1598232600000|2020-08-24 01:30:00|6118.4|6117.4|6118.4|6117.4|6119.4|6118.4|6111.4|6110.4|228
1598232900000|2020-08-24 01:35:00|6118.9|6117.9|6125.4|6124.4|6125.4|6124.4|6118.9|6117.9|253
1598233200000|2020-08-24 01:40:00|6124.9|6123.9|6121.4|6120.4|6125.4|6124.4|6120.4|6119.4|259
1598233500000|2020-08-24 01:45:00|6122.4|6121.4|6123.9|6122.9|6127.4|6126.4|6122.4|6121.4|150
1598233800000|2020-08-24 01:50:00|6124.4|6123.4|6124.9|6123.9|6125.4|6124.4|6121.4|6120.4|91
1598234100000|2020-08-24 01:55:00|6125.4|6124.4|6122.9|6121.9|6125.4|6124.4|6121.4|6120.4|95
1598234400000|2020-08-24 02:00:00|6123.4|6122.4|6124.4|6123.4|6125.4|6124.4|6122.4|6121.4|82
1598234700000|2020-08-24 02:05:00|6124.9|6123.9|6118.4|6117.4|6125.4|6124.4|6118.4|6117.4|301
1598235000000|2020-08-24 02:10:00|6118.9|6117.9|6119.4|6118.4|6120.9|6119.9|6115.9|6114.9|200
1598235300000|2020-08-24 02:15:00|6118.9|6117.9|6118.4|6117.4|6120.4|6119.4|6117.4|6116.4|109
1598235600000|2020-08-24 02:20:00|6118.9|6117.9|6119.4|6118.4|6120.4|6119.4|6118.4|6117.4|95
1598235900000|2020-08-24 02:25:00|6120.4|6119.4|6118.4|6117.4|6120.4|6119.4|6117.4|6116.4|67
1598236200000|2020-08-24 02:30:00|6118.9|6117.9|6119.4|6118.4|6119.4|6118.4|6117.4|6116.4|92
1598236500000|2020-08-24 02:35:00|6120.4|6119.4|6119.4|6118.4|6120.4|6119.4|6118.4|6117.4|47
1598236800000|2020-08-24 02:40:00|6120.4|6119.4|6115.4|6114.4|6120.4|6119.4|6115.4|6114.4|118
1598237100000|2020-08-24 02:45:00|6114.4|6113.4|6113.4|6112.4|6117.4|6116.4|6113.4|6112.4|104
1598237400000|2020-08-24 02:50:00|6112.4|6111.4|6114.4|6113.4|6116.9|6115.9|6112.4|6111.4|116
1598237700000|2020-08-24 02:55:00|6113.4|6112.4|6113.4|6112.4|6114.4|6113.4|6112.4|6111.4|71
1598238000000|2020-08-24 03:00:00|6114.4|6113.4|6115.4|6114.4|6115.9|6114.9|6113.4|6112.4|84
1598238300000|2020-08-24 03:05:00|6114.4|6113.4|6114.4|6113.4|6116.4|6115.4|6113.4|6112.4|45
1598238600000|2020-08-24 03:10:00|6115.4|6114.4|6112.4|6111.4|6115.4|6114.4|6112.4|6111.4|99
1598238900000|2020-08-24 03:15:00|6113.4|6112.4|6114.4|6113.4|6116.4|6115.4|6112.9|6111.9|94
1598239200000|2020-08-24 03:20:00|6114.9|6113.9|6117.4|6116.4|6118.4|6117.4|6114.9|6113.9|61
1598239500000|2020-08-24 03:25:00|6116.9|6115.9|6117.4|6116.4|6117.4|6116.4|6116.4|6115.4|46
1598239800000|2020-08-24 03:30:00|6117.9|6116.9|6118.4|6117.4|6120.4|6119.4|6117.4|6116.4|104
1598240100000|2020-08-24 03:35:00|6117.9|6116.9|6116.4|6115.4|6118.9|6117.9|6116.4|6115.4|125
1598240400000|2020-08-24 03:40:00|6115.4|6114.4|6117.4|6116.4|6118.4|6117.4|6115.4|6114.4|109
1598240700000|2020-08-24 03:45:00|6116.9|6115.9|6113.4|6112.4|6117.4|6116.4|6112.4|6111.4|82
1598241000000|2020-08-24 03:50:00|6113.9|6112.9|6114.4|6113.4|6116.4|6115.4|6113.9|6112.9|63
1598241300000|2020-08-24 03:55:00|6113.9|6112.9|6109.4|6108.4|6113.9|6112.9|6109.4|6108.4|93
1598241600000|2020-08-24 04:00:00|6109.9|6108.9|6108.4|6107.4|6111.4|6110.4|6107.4|6106.4|94
1598241900000|2020-08-24 04:05:00|6109.4|6108.4|6107.4|6106.4|6109.4|6108.4|6106.4|6105.4|115
1598242200000|2020-08-24 04:10:00|6106.9|6105.9|6108.4|6107.4|6108.4|6107.4|6106.4|6105.4|57
1598242500000|2020-08-24 04:15:00|6109.4|6108.4|6113.4|6112.4|6113.4|6112.4|6109.4|6108.4|99
1598242800000|2020-08-24 04:20:00|6114.4|6113.4|6118.4|6117.4|6118.4|6117.4|6114.4|6113.4|135
1598243100000|2020-08-24 04:25:00|6118.9|6117.9|6120.4|6119.4|6120.4|6119.4|6118.4|6117.4|109
1598243400000|2020-08-24 04:30:00|6121.4|6120.4|6118.4|6117.4|6122.4|6121.4|6118.4|6117.4|164
1598243700000|2020-08-24 04:35:00|6117.4|6116.4|6115.4|6114.4|6118.4|6117.4|6114.4|6113.4|102
1598244000000|2020-08-24 04:40:00|6116.4|6115.4|6120.4|6119.4|6120.4|6119.4|6116.4|6115.4|97
1598244300000|2020-08-24 04:45:00|6121.4|6120.4|6122.4|6121.4|6124.4|6123.4|6120.4|6119.4|103
1598244600000|2020-08-24 04:50:00|6122.9|6121.9|6119.4|6118.4|6122.9|6121.9|6119.4|6118.4|82
1598244900000|2020-08-24 04:55:00|6119.9|6118.9|6122.9|6121.9|6123.4|6122.4|6119.4|6118.4|69
1598245200000|2020-08-24 05:00:00|6123.4|6122.4|6122.4|6121.4|6124.4|6123.4|6122.4|6121.4|122
1598245500000|2020-08-24 05:05:00|6123.4|6122.4|6120.4|6119.4|6123.4|6122.4|6120.4|6119.4|141
1598245800000|2020-08-24 05:10:00|6121.4|6120.4|6122.4|6121.4|6124.4|6123.4|6120.4|6119.4|191
1598246100000|2020-08-24 05:15:00|6123.4|6122.4|6123.4|6122.4|6124.4|6123.4|6119.4|6118.4|197
1598246400000|2020-08-24 05:20:00|6124.4|6123.4|6125.4|6124.4|6127.4|6126.4|6123.4|6122.4|195
1598246700000|2020-08-24 05:25:00|6125.9|6124.9|6124.4|6123.4|6126.4|6125.4|6121.4|6120.4|150
1598247000000|2020-08-24 05:30:00|6125.4|6124.4|6126.4|6125.4|6126.4|6125.4|6124.4|6123.4|202
1598247300000|2020-08-24 05:35:00|6127.4|6126.4|6127.4|6126.4|6127.4|6126.4|6126.4|6125.4|178
1598247600000|2020-08-24 05:40:00|6126.4|6125.4|6131.4|6130.4|6131.4|6130.4|6126.4|6125.4|275
1598247900000|2020-08-24 05:45:00|6132.4|6131.4|6133.4|6132.4|6136.4|6135.4|6132.4|6131.4|400
1598248200000|2020-08-24 05:50:00|6132.9|6131.9|6131.4|6130.4|6133.4|6132.4|6129.4|6128.4|241
1598248500000|2020-08-24 05:55:00|6130.4|6129.4|6136.4|6135.4|6137.4|6136.4|6129.4|6128.4|504
1598248800000|2020-08-24 06:00:00|6132.6|6130.6|6127.6|6125.6|6136.6|6134.6|6127.6|6125.6|602
1598249100000|2020-08-24 06:05:00|6126.6|6124.6|6127.6|6125.6|6129.1|6127.1|6120.6|6118.6|1270
1598249400000|2020-08-24 06:10:00|6130.1|6128.1|6123.6|6121.6|6130.6|6128.6|6122.6|6120.6|1095
1598249700000|2020-08-24 06:15:00|6122.6|6120.6|6121.6|6119.6|6122.6|6120.6|6119.6|6117.6|591
1598250000000|2020-08-24 06:20:00|6122.6|6120.6|6125.6|6123.6|6127.6|6125.6|6122.6|6120.6|315
1598250300000|2020-08-24 06:25:00|6126.1|6124.1|6127.1|6125.1|6129.1|6127.1|6123.6|6121.6|419
1598250600000|2020-08-24 06:30:00|6128.6|6124.6|6130.7|6126.7|6131.1|6127.1|6128.6|6124.6|7
1598250900000|2020-08-24 06:35:00|6131.1|6127.1|6129.4|6125.4|6131.5|6127.5|6128.9|6124.9|0
1598251200000|2020-08-24 06:40:00|6129.5|6125.5|6128|6124|6129.9|6125.9|6127.2|6123.2|0
1598251500000|2020-08-24 06:45:00|6128.1|6124.1|6127.9|6123.9|6129|6125|6127.6|6123.6|0
1598251800000|2020-08-24 06:50:00|6128|6124|6127.9|6123.9|6128.3|6124.3|6127.7|6123.7|0
1598252100000|2020-08-24 06:55:00|6128.3|6124.3|6128.5|6124.5|6129.3|6125.3|6127.9|6123.9|0
1598252400000|2020-08-24 07:00:00|6128.4|6124.4|6135.6|6131.6|6138.1|6134.1|6128|6124|0
1598252700000|2020-08-24 07:05:00|6135.5|6131.5|6135.9|6131.9|6138.5|6134.5|6134.7|6130.7|0
1598253000000|2020-08-24 07:10:00|6137.1|6134.1|6144.1|6141.1|6149.1|6146.1|6137.1|6134.1|500
1598253300000|2020-08-24 07:15:00|6145.1|6142.1|6143.1|6140.1|6147.6|6144.6|6143.1|6140.1|69
1598253600000|2020-08-24 07:20:00|6143.6|6140.6|6146.1|6143.1|6149.1|6146.1|6143.1|6140.1|97
1598253900000|2020-08-24 07:25:00|6146.6|6143.6|6147.1|6144.1|6148.1|6145.1|6143.1|6140.1|64
1598254200000|2020-08-24 07:30:00|6147.6|6144.6|6146.1|6143.1|6151.6|6148.6|6146.1|6143.1|161
1598254500000|2020-08-24 07:35:00|6147.1|6144.1|6150.1|6147.1|6152.6|6149.6|6147.1|6144.1|135
1598254800000|2020-08-24 07:40:00|6149.6|6146.6|6148.6|6145.6|6152.1|6149.1|6148.1|6145.1|82
1598255100000|2020-08-24 07:45:00|6149.1|6146.1|6147.6|6144.6|6151.1|6148.1|6147.6|6144.6|79
1598255400000|2020-08-24 07:50:00|6148.1|6145.1|6151.6|6148.6|6155.1|6152.1|6147.1|6144.1|164
1598255700000|2020-08-24 07:55:00|6152.1|6149.1|6147.6|6144.6|6153.1|6150.1|6147.1|6144.1|32
1598256000000|2020-08-24 08:00:00|6148.1|6145.1|6147.6|6144.6|6152.1|6149.1|6146.1|6143.1|74
1598256300000|2020-08-24 08:05:00|6147.1|6144.1|6148.1|6145.1|6149.1|6146.1|6145.1|6142.1|24
1598256600000|2020-08-24 08:10:00|6147.6|6144.6|6148.6|6145.6|6150.1|6147.1|6146.1|6143.1|68
1598256900000|2020-08-24 08:15:00|6149.1|6146.1|6148.1|6145.1|6151.1|6148.1|6146.1|6143.1|57
1598257200000|2020-08-24 08:20:00|6148.6|6145.6|6150.1|6147.1|6151.6|6148.6|6148.6|6145.6|48
1598257500000|2020-08-24 08:25:00|6149.6|6146.6|6151.1|6148.1|6151.1|6148.1|6147.1|6144.1|33
1598257800000|2020-08-24 08:30:00|6152.1|6149.1|6153.6|6150.6|6154.1|6151.1|6151.1|6148.1|52
1598258100000|2020-08-24 08:35:00|6153.1|6150.1|6153.1|6150.1|6155.1|6152.1|6152.1|6149.1|47
1598258400000|2020-08-24 08:40:00|6153.6|6150.6|6158.6|6155.6|6159.1|6156.1|6153.6|6150.6|71
1598258700000|2020-08-24 08:45:00|6159.1|6156.1|6160.1|6157.1|6161.1|6158.1|6159.1|6156.1|35
1598259000000|2020-08-24 08:50:00|6159.6|6156.6|6160.1|6157.1|6161.1|6158.1|6159.1|6156.1|44
1598259300000|2020-08-24 08:55:00|6159.6|6156.6|6161.1|6158.1|6162.1|6159.1|6159.1|6156.1|51
1598259600000|2020-08-24 09:00:00|6161.6|6158.6|6159.1|6156.1|6163.1|6160.1|6159.1|6156.1|47
1598259900000|2020-08-24 09:05:00|6160.1|6157.1|6159.6|6156.6|6162.1|6159.1|6159.1|6156.1|21
1598260200000|2020-08-24 09:10:00|6159.1|6156.1|6159.1|6156.1|6161.1|6158.1|6159.1|6156.1|31
1598260500000|2020-08-24 09:15:00|6158.6|6155.6|6154.1|6151.1|6158.6|6155.6|6153.1|6150.1|215
1598260800000|2020-08-24 09:20:00|6154.6|6151.6|6157.1|6154.1|6158.1|6155.1|6153.6|6150.6|18
1598261100000|2020-08-24 09:25:00|6156.1|6153.1|6158.1|6155.1|6158.1|6155.1|6154.1|6151.1|34
1598261400000|2020-08-24 09:30:00|6158.6|6155.6|6158.1|6155.1|6159.1|6156.1|6157.1|6154.1|22
1598261700000|2020-08-24 09:35:00|6158.6|6155.6|6160.1|6157.1|6160.1|6157.1|6157.6|6154.6|28
1598262000000|2020-08-24 09:40:00|6159.1|6156.1|6161.1|6158.1|6161.6|6158.6|6159.1|6156.1|30
1598262300000|2020-08-24 09:45:00|6161.6|6158.6|6161.1|6158.1|6162.1|6159.1|6159.1|6156.1|33
1598262600000|2020-08-24 09:50:00|6161.6|6158.6|6154.1|6151.1|6162.1|6159.1|6154.1|6151.1|22
1598262900000|2020-08-24 09:55:00|6153.6|6150.6|6154.1|6151.1|6156.6|6153.6|6153.6|6150.6|28
1598263200000|2020-08-24 10:00:00|6155.1|6152.1|6154.6|6151.6|6158.1|6155.1|6154.6|6151.6|26
1598263500000|2020-08-24 10:05:00|6155.1|6152.1|6156.1|6153.1|6156.1|6153.1|6154.1|6151.1|17
1598263800000|2020-08-24 10:10:00|6155.6|6152.6|6155.1|6152.1|6157.1|6154.1|6155.1|6152.1|20
1598264100000|2020-08-24 10:15:00|6156.1|6153.1|6156.6|6153.6|6157.6|6154.6|6155.1|6152.1|7
1598264400000|2020-08-24 10:20:00|6157.1|6154.1|6155.1|6152.1|6157.1|6154.1|6154.1|6151.1|16
1598264700000|2020-08-24 10:25:00|6155.6|6152.6|6156.6|6153.6|6157.1|6154.1|6155.1|6152.1|9
1598265000000|2020-08-24 10:30:00|6156.1|6153.1|6158.1|6155.1|6158.1|6155.1|6155.6|6152.6|38
1598265300000|2020-08-24 10:35:00|6159.1|6156.1|6159.1|6156.1|6160.1|6157.1|6158.1|6155.1|24
1598265600000|2020-08-24 10:40:00|6159.6|6156.6|6159.1|6156.1|6161.1|6158.1|6158.1|6155.1|13
1598265900000|2020-08-24 10:45:00|6159.6|6156.6|6157.6|6154.6|6160.6|6157.6|6157.6|6154.6|24
1598266200000|2020-08-24 10:50:00|6158.1|6155.1|6159.6|6156.6|6160.1|6157.1|6158.1|6155.1|9
1598266500000|2020-08-24 10:55:00|6159.1|6156.1|6158.1|6155.1|6159.6|6156.6|6156.6|6153.6|16
1598266800000|2020-08-24 11:00:00|6158.6|6155.6|6157.6|6154.6|6159.1|6156.1|6157.1|6154.1|14
1598267100000|2020-08-24 11:05:00|6157.1|6154.1|6159.1|6156.1|6159.1|6156.1|6157.1|6154.1|10
1598267400000|2020-08-24 11:10:00|6160.1|6157.1|6160.1|6157.1|6161.1|6158.1|6159.1|6156.1|19
1598267700000|2020-08-24 11:15:00|6160.6|6157.6|6161.1|6158.1|6161.1|6158.1|6160.1|6157.1|10
1598268000000|2020-08-24 11:20:00|6162.1|6159.1|6161.1|6158.1|6163.1|6160.1|6161.1|6158.1|58
1598268300000|2020-08-24 11:25:00|6160.6|6157.6|6162.1|6159.1|6163.1|6160.1|6160.1|6157.1|33
1598268600000|2020-08-24 11:30:00|6162.6|6159.6|6162.1|6159.1|6163.1|6160.1|6162.1|6159.1|12
1598268900000|2020-08-24 11:35:00|6162.6|6159.6|6160.1|6157.1|6162.6|6159.6|6160.1|6157.1|21
1598269200000|2020-08-24 11:40:00|6159.1|6156.1|6160.1|6157.1|6160.1|6157.1|6159.1|6156.1|14
1598269500000|2020-08-24 11:45:00|6160.6|6157.6|6159.6|6156.6|6160.6|6157.6|6158.1|6155.1|25
1598269800000|2020-08-24 11:50:00|6160.1|6157.1|6160.1|6157.1|6160.1|6157.1|6159.1|6156.1|11
1598270100000|2020-08-24 11:55:00|6161.1|6158.1|6164.1|6161.1|6165.1|6162.1|6160.6|6157.6|66
1598270400000|2020-08-24 12:00:00|6164.6|6161.6|6165.1|6162.1|6166.1|6163.1|6164.6|6161.6|37
1598270700000|2020-08-24 12:05:00|6164.6|6161.6|6160.1|6157.1|6165.1|6162.1|6160.1|6157.1|21
1598271000000|2020-08-24 12:10:00|6160.6|6157.6|6161.1|6158.1|6161.1|6158.1|6160.6|6157.6|3
1598271300000|2020-08-24 12:15:00|6160.1|6157.1|6156.6|6153.6|6160.1|6157.1|6156.1|6153.1|25
1598271600000|2020-08-24 12:20:00|6156.1|6153.1|6153.1|6150.1|6156.1|6153.1|6153.1|6150.1|87
1598271900000|2020-08-24 12:25:00|6153.6|6150.6|6152.6|6149.6|6154.1|6151.1|6152.1|6149.1|24
1598272200000|2020-08-24 12:30:00|6152.1|6149.1|6151.1|6148.1|6153.1|6150.1|6150.1|6147.1|112
1598272500000|2020-08-24 12:35:00|6150.6|6147.6|6150.1|6147.1|6151.1|6148.1|6148.1|6145.1|44
1598272800000|2020-08-24 12:40:00|6150.6|6147.6|6151.1|6148.1|6151.1|6148.1|6149.6|6146.6|24
1598273100000|2020-08-24 12:45:00|||||||||36
1598273400000|2020-08-24 12:50:00|6150.1|6147.1|6151.1|6148.1|6151.1|6148.1|6150.1|6147.1|70
1598273700000|2020-08-24 12:55:00|6150.6|6147.6|6151.1|6148.1|6151.1|6148.1|6149.1|6146.1|51
1598274000000|2020-08-24 13:00:00|||||||||39
1598274300000|2020-08-24 13:05:00|6151.6|6148.6|6155.1|6152.1|6155.1|6152.1|6151.6|6148.6|60
1598274600000|2020-08-24 13:10:00|6154.6|6151.6|6153.1|6150.1|6155.1|6152.1|6152.1|6149.1|32
1598274900000|2020-08-24 13:15:00|6154.1|6151.1|6153.6|6150.6|6154.1|6151.1|6151.1|6148.1|26
1598275200000|2020-08-24 13:20:00|6153.1|6150.1|6153.1|6150.1|6153.1|6150.1|6152.1|6149.1|24
1598275500000|2020-08-24 13:25:00|6152.1|6149.1|6151.1|6148.1|6152.1|6149.1|6150.1|6147.1|53
1598275800000|2020-08-24 13:30:00|6151.6|6148.6|6143.1|6140.1|6152.1|6149.1|6142.6|6139.6|61
1598276100000|2020-08-24 13:35:00|6142.1|6139.1|6142.6|6139.6|6144.1|6141.1|6141.1|6138.1|107
1598276400000|2020-08-24 13:40:00|6142.1|6139.1|6138.1|6135.1|6146.1|6143.1|6138.1|6135.1|86
1598276700000|2020-08-24 13:45:00|6138.6|6135.6|6135.1|6132.1|6140.6|6137.6|6135.1|6132.1|104
1598277000000|2020-08-24 13:50:00|6135.6|6132.6|6132.1|6129.1|6136.1|6133.1|6129.1|6126.1|108
1598277300000|2020-08-24 13:55:00|6131.6|6128.6|6133.6|6130.6|6134.1|6131.1|6130.1|6127.1|75
1598277600000|2020-08-24 14:00:00|6133.1|6130.1|6134.6|6131.6|6135.1|6132.1|6130.1|6127.1|51
1598277900000|2020-08-24 14:05:00|6135.1|6132.1|6135.1|6132.1|6135.1|6132.1|6131.1|6128.1|73
1598278200000|2020-08-24 14:10:00|6136.1|6133.1|6136.1|6133.1|6137.1|6134.1|6132.1|6129.1|49
1598278500000|2020-08-24 14:15:00|6136.6|6133.6|6143.1|6140.1|6143.1|6140.1|6136.1|6133.1|45
1598278800000|2020-08-24 14:20:00|6142.1|6139.1|6144.1|6141.1|6145.1|6142.1|6141.1|6138.1|118
1598279100000|2020-08-24 14:25:00|6143.6|6140.6|6137.1|6134.1|6145.6|6142.6|6137.1|6134.1|59
1598279400000|2020-08-24 14:30:00|6136.6|6133.6|6139.6|6136.6|6140.1|6137.1|6136.1|6133.1|38
1598279700000|2020-08-24 14:35:00|6140.1|6137.1|6144.1|6141.1|6144.1|6141.1|6137.6|6134.6|115
1598280000000|2020-08-24 14:40:00|6144.6|6141.6|6146.1|6143.1|6146.6|6143.6|6143.1|6140.1|68
1598280300000|2020-08-24 14:45:00|6146.6|6143.6|6144.1|6141.1|6147.1|6144.1|6140.1|6137.1|64
1598280600000|2020-08-24 14:50:00|6145.1|6142.1|6140.6|6137.6|6147.1|6144.1|6140.1|6137.1|166
1598280900000|2020-08-24 14:55:00|6141.1|6138.1|6146.1|6143.1|6147.1|6144.1|6140.6|6137.6|119
1598281200000|2020-08-24 15:00:00|6146.6|6143.6|6150.1|6147.1|6151.1|6148.1|6145.1|6142.1|41
1598281500000|2020-08-24 15:05:00|6149.1|6146.1|6153.1|6150.1|6153.1|6150.1|6148.1|6145.1|91
1598281800000|2020-08-24 15:10:00|6154.1|6151.1|6151.1|6148.1|6154.1|6151.1|6151.1|6148.1|82
1598282100000|2020-08-24 15:15:00|6152.1|6149.1|6154.1|6151.1|6154.1|6151.1|6151.1|6148.1|28
1598282400000|2020-08-24 15:20:00|6153.6|6150.6|6154.1|6151.1|6155.1|6152.1|6153.1|6150.1|17
1598282700000|2020-08-24 15:25:00|6153.6|6150.6|6153.1|6150.1|6156.1|6153.1|6153.1|6150.1|98
1598283000000|2020-08-24 15:30:00|6154.1|6151.1|6154.1|6151.1|6158.1|6155.1|6153.1|6150.1|79
1598283300000|2020-08-24 15:35:00|6154.6|6151.6|6157.1|6154.1|6159.1|6156.1|6153.6|6150.6|140
1598283600000|2020-08-24 15:40:00|6158.1|6155.1|6154.6|6151.6|6159.1|6156.1|6154.1|6151.1|35
1598283900000|2020-08-24 15:45:00|6154.1|6151.1|6155.1|6152.1|6158.1|6155.1|6154.1|6151.1|26
1598284200000|2020-08-24 15:50:00|6154.6|6151.6|6155.1|6152.1|6156.1|6153.1|6154.1|6151.1|28
1598284500000|2020-08-24 15:55:00|6155.6|6152.6|6154.6|6151.6|6157.1|6154.1|6154.1|6151.1|25
1598284800000|2020-08-24 16:00:00|6154.1|6151.1|6157.1|6154.1|6159.1|6156.1|6154.1|6151.1|51
1598285100000|2020-08-24 16:05:00|6156.6|6153.6|6154.6|6151.6|6157.1|6154.1|6154.1|6151.1|9
1598285400000|2020-08-24 16:10:00|6155.1|6152.1|6155.1|6152.1|6156.1|6153.1|6153.6|6150.6|20
1598285700000|2020-08-24 16:15:00|6154.6|6151.6|6154.1|6151.1|6156.1|6153.1|6154.1|6151.1|7
1598286000000|2020-08-24 16:20:00|6153.1|6150.1|6154.1|6151.1|6154.1|6151.1|6152.6|6149.6|15
1598286300000|2020-08-24 16:25:00|6153.1|6150.1|6150.1|6147.1|6154.1|6151.1|6149.6|6146.6|27
1598286600000|2020-08-24 16:30:00|6149.6|6146.6|6152.6|6149.6|6153.1|6150.1|6149.1|6146.1|18
1598286900000|2020-08-24 16:35:00|6153.1|6150.1|6154.6|6151.6|6155.1|6152.1|6152.1|6149.1|4
1598287200000|2020-08-24 16:40:00|6154.1|6151.1|6155.6|6152.6|6156.1|6153.1|6153.1|6150.1|13
1598287500000|2020-08-24 16:45:00|6155.1|6152.1|6154.6|6151.6|6156.1|6153.1|6154.1|6151.1|5
1598287800000|2020-08-24 16:50:00|6154.1|6151.1|6151.6|6148.6|6154.1|6151.1|6151.1|6148.1|8
1598288100000|2020-08-24 16:55:00|6151.1|6148.1|6151.1|6148.1|6152.1|6149.1|6151.1|6148.1|13
1598288400000|2020-08-24 17:00:00|6151.6|6148.6|6153.6|6150.6|6154.1|6151.1|6151.1|6148.1|2
1598288700000|2020-08-24 17:05:00|6154.1|6151.1|6154.6|6151.6|6154.6|6151.6|6153.1|6150.1|4
1598289000000|2020-08-24 17:10:00|6154.1|6151.1|6152.1|6149.1|6154.1|6151.1|6152.1|6149.1|15
1598289300000|2020-08-24 17:15:00|6152.6|6149.6|6152.1|6149.1|6152.6|6149.6|6151.1|6148.1|4
1598289600000|2020-08-24 17:20:00|6151.6|6148.6|6151.1|6148.1|6152.1|6149.1|6151.1|6148.1|11
1598289900000|2020-08-24 17:25:00|6150.6|6147.6|6149.6|6146.6|6151.1|6148.1|6149.1|6146.1|9
1598290200000|2020-08-24 17:30:00|6149.1|6146.1|6152.1|6149.1|6152.1|6149.1|6149.1|6146.1|17
1598290500000|2020-08-24 17:35:00|6152.6|6149.6|6153.1|6150.1|6153.1|6150.1|6152.6|6149.6|1
1598290800000|2020-08-24 17:40:00|6152.6|6149.6|6152.1|6149.1|6153.1|6150.1|6151.1|6148.1|7
1598291100000|2020-08-24 17:45:00|6151.6|6148.6|6150.1|6147.1|6152.1|6149.1|6149.1|6146.1|2
1598291400000|2020-08-24 17:50:00|6149.6|6146.6|6151.1|6148.1|6151.1|6148.1|6149.1|6146.1|11
1598291700000|2020-08-24 17:55:00|6150.6|6147.6|6151.1|6148.1|6152.1|6149.1|6150.6|6147.6|9
1598292000000|2020-08-24 18:00:00|6152.1|6149.1|6150.1|6147.1|6152.1|6149.1|6149.1|6146.1|20
1598292300000|2020-08-24 18:05:00|6149.6|6146.6|6150.1|6147.1|6150.1|6147.1|6149.1|6146.1|7
1598292900000|2020-08-24 18:15:00|6151.1|6148.1|6151.1|6148.1|6152.1|6149.1|6151.1|6148.1|15
1598293200000|2020-08-24 18:20:00|6150.1|6147.1|6150.1|6147.1|6151.1|6148.1|6149.1|6146.1|9
1598293500000|2020-08-24 18:25:00|6149.6|6146.6|6151.1|6148.1|6151.1|6148.1|6149.1|6146.1|12
1598293800000|2020-08-24 18:30:00|6150.6|6147.6|6150.1|6147.1|6152.1|6149.1|6149.1|6146.1|17
1598294100000|2020-08-24 18:35:00|6150.6|6147.6|6150.1|6147.1|6151.6|6148.6|6149.1|6146.1|9
1598294400000|2020-08-24 18:40:00|6149.6|6146.6|6147.6|6144.6|6150.1|6147.1|6147.1|6144.1|7
1598294700000|2020-08-24 18:45:00|6147.1|6144.1|6148.1|6145.1|6149.6|6146.6|6147.1|6144.1|6
1598295000000|2020-08-24 18:50:00|6148.6|6145.6|6147.1|6144.1|6148.6|6145.6|6146.6|6143.6|8
1598295300000|2020-08-24 18:55:00|6147.6|6144.6|6149.6|6146.6|6151.1|6148.1|6147.1|6144.1|11
1598295600000|2020-08-24 19:00:00|6149.1|6146.1|6149.6|6146.6|6151.1|6148.1|6148.6|6145.6|3
1598295900000|2020-08-24 19:05:00|6149.1|6146.1|6148.1|6145.1|6149.1|6146.1|6148.1|6145.1|19
1598296200000|2020-08-24 19:10:00|6147.1|6144.1|6148.1|6145.1|6149.1|6146.1|6146.1|6143.1|37
1598296500000|2020-08-24 19:15:00|6148.6|6145.6|6150.6|6147.6|6150.6|6147.6|6148.6|6145.6|21
1598296800000|2020-08-24 19:20:00|6150.1|6147.1|6155.1|6152.1|6155.1|6152.1|6150.1|6147.1|6
1598297100000|2020-08-24 19:25:00|6155.6|6152.6|6155.1|6152.1|6156.1|6153.1|6155.1|6152.1|22
1598297400000|2020-08-24 19:30:00|6155.6|6152.6|6154.1|6151.1|6156.1|6153.1|6154.1|6151.1|8
1598297700000|2020-08-24 19:35:00|6154.6|6151.6|6159.1|6156.1|6159.1|6156.1|6154.1|6151.1|17
1598298000000|2020-08-24 19:40:00|6158.6|6155.6|6160.6|6157.6|6161.1|6158.1|6157.6|6154.6|14
1598298300000|2020-08-24 19:45:00|6160.1|6157.1|6161.6|6158.6|6162.1|6159.1|6160.1|6157.1|17
1598298600000|2020-08-24 19:50:00|6162.1|6159.1|6164.6|6161.6|6165.1|6162.1|6162.1|6159.1|54
1598298900000|2020-08-24 19:55:00|6165.1|6162.1|6171.1|6168.1|6171.1|6168.1|6164.6|6161.6|135
1598299200000|2020-08-24 20:00:00|6170.1|6167.1|6168.6|6165.6|6170.6|6167.6|6166.1|6163.1|35
1598299500000|2020-08-24 20:05:00|6169.1|6166.1|6169.1|6166.1|6170.1|6167.1|6167.1|6164.1|81
1598299800000|2020-08-24 20:10:00|6168.6|6165.6|6168.6|6165.6|6169.1|6166.1|6168.1|6165.1|17
1598300100000|2020-08-24 20:15:00|6168.1|6165.1|6169.1|6166.1|6169.1|6166.1|6167.6|6164.6|15
1598300400000|2020-08-24 20:20:00|6168.1|6165.1|6168.1|6165.1|6168.1|6165.1|6168.1|6165.1|5
1598300700000|2020-08-24 20:25:00|6167.1|6164.1|6168.1|6165.1|6168.1|6165.1|6167.1|6164.1|6
1598301000000|2020-08-24 20:30:00|6169.1|6166.1|6169.1|6166.1|6170.1|6167.1|6168.1|6165.1|17
1598301300000|2020-08-24 20:35:00|6168.6|6165.6|6168.6|6165.6|6169.1|6166.1|6167.6|6164.6|16
1598301600000|2020-08-24 20:40:00|6169.1|6166.1|6168.1|6165.1|6169.1|6166.1|6168.1|6165.1|4
1598301900000|2020-08-24 20:45:00|6167.6|6164.6|6165.1|6162.1|6168.1|6165.1|6165.1|6162.1|34
1598302200000|2020-08-24 20:50:00|6166.1|6163.1|6165.6|6162.6|6166.1|6163.1|6165.1|6162.1|10
1598302500000|2020-08-24 20:55:00|6166.1|6163.1|6167.1|6164.1|6167.1|6164.1|6165.1|6162.1|26
1598302800000|2020-08-24 21:00:00|6166.6|6162.6|6166.7|6162.7|6166.8|6162.8|6166.6|6162.6|0
1598303100000|2020-08-24 21:05:00|6166.8|6162.8|6169|6165|6169|6165|6166.8|6162.8|0
1598303400000|2020-08-24 21:10:00|6169.1|6165.1|6170|6166|6170|6166|6169.1|6165.1|0
1598303700000|2020-08-24 21:15:00|6169.9|6165.9|6169.9|6165.9|6169.9|6165.9|6169.9|6165.9|0
1598304000000|2020-08-24 21:20:00|6169.7|6165.7|6169.3|6165.3|6169.7|6165.7|6169.3|6165.3|0
1598304300000|2020-08-24 21:25:00|6169.2|6165.2|6169.2|6165.2|6169.2|6165.2|6169|6165|0
1598304600000|2020-08-24 21:30:00|6169|6165|6169|6165|6169|6165|6169|6165|0
1598304900000|2020-08-24 21:35:00|6169.1|6165.1|6169|6165|6169.4|6165.4|6169|6165|0
1598305200000|2020-08-24 21:40:00|6168.9|6164.9|6170.3|6166.3|6170.3|6166.3|6168.9|6164.9|0
1598305500000|2020-08-24 21:45:00|6170.4|6166.4|6170.6|6166.6|6170.6|6166.6|6170.2|6166.2|0
1598305800000|2020-08-24 21:50:00|6170.5|6166.5|6170.1|6166.1|6170.6|6166.6|6170.1|6166.1|0
1598306100000|2020-08-24 21:55:00|6170|6166|6170.3|6166.3|6170.3|6166.3|6170|6166|0
1598306400000|2020-08-24 22:00:00|6170.9|6166.9|6171|6167|6171.9|6167.9|6169.7|6165.7|0
1598306700000|2020-08-24 22:05:00|6171.2|6167.2|6170.5|6166.5|6171.3|6167.3|6170.5|6166.5|0
1598307000000|2020-08-24 22:10:00|6170.9|6166.9|6170.4|6166.4|6171.2|6167.2|6170.2|6166.2|0
1598307300000|2020-08-24 22:15:00|6170.2|6166.2|6171.1|6167.1|6171.1|6167.1|6170.2|6166.2|0
1598307600000|2020-08-24 22:20:00|6171|6167|6171.6|6167.6|6171.6|6167.6|6171|6167|0
1598307900000|2020-08-24 22:25:00|6171.5|6167.5|6171.5|6167.5|6172|6168|6171.5|6167.5|0
1598308200000|2020-08-24 22:30:00|6171.2|6167.2|6173|6169|6173.1|6169.1|6170.7|6166.7|0
1598308500000|2020-08-24 22:35:00|6173.2|6169.2|6174.5|6170.5|6175.7|6171.7|6173.2|6169.2|0
1598308800000|2020-08-24 22:40:00|6174.6|6170.6|6173.4|6169.4|6174.8|6170.8|6173.4|6169.4|0
1598309100000|2020-08-24 22:45:00|6173.3|6169.3|6174.2|6170.2|6174.2|6170.2|6173.3|6169.3|0
1598309400000|2020-08-24 22:50:00|6174.3|6170.3|6174|6170|6175.3|6171.3|6174|6170|0
1598309700000|2020-08-24 22:55:00|6174.4|6170.4|6174|6170|6175|6171|6173.1|6169.1|0
1598310000000|2020-08-24 23:00:00|6174.4|6170.4|6173.9|6169.9|6175.9|6171.9|6173.8|6169.8|0
1598310300000|2020-08-24 23:05:00|6173.8|6169.8|6172.9|6168.9|6173.8|6169.8|6172.7|6168.7|0
1598310600000|2020-08-24 23:10:00|6173.1|6169.1|6173.5|6169.5|6173.5|6169.5|6172.1|6168.1|0
1598310900000|2020-08-24 23:15:00|6173.4|6169.4|6172.5|6168.5|6174.1|6170.1|6172.5|6168.5|0
1598311200000|2020-08-24 23:20:00|6171.6|6167.6|6170.4|6166.4|6172|6168|6170.4|6166.4|0
1598311500000|2020-08-24 23:25:00|6170.5|6166.5|6170.5|6166.5|6171.1|6167.1|6170.2|6166.2|0
1598311800000|2020-08-24 23:30:00|6170.1|6166.1|6171.2|6167.2|6171.2|6167.2|6169.7|6165.7|0
1598312100000|2020-08-24 23:35:00|6171.4|6167.4|6172.5|6168.5|6172.5|6168.5|6171.2|6167.2|0
1598312400000|2020-08-24 23:40:00|6172.3|6168.3|6172.5|6168.5|6172.5|6168.5|6172.1|6168.1|0
1598312700000|2020-08-24 23:45:00|6172.9|6168.9|6182.4|6178.4|6184|6180|6172.1|6168.1|0
1598313000000|2020-08-24 23:50:00|6182.5|6180.5|6195.5|6193.5|6199.5|6197.5|6182.5|6180.5|1166
1598313300000|2020-08-24 23:55:00|6196|6194|6193|6191|6198.5|6196.5|6190.5|6188.5|544
1598313600000|2020-08-25 00:00:00|6193.5|6191.5|6187.5|6186.5|6194|6193|6184|6183|473
1598313900000|2020-08-25 00:05:00|6187|6186|6196|6195|6197.5|6196.5|6186.5|6185.5|526
1598314200000|2020-08-25 00:10:00|6196.5|6195.5|6197|6196|6201|6200|6189|6188|579
1598314500000|2020-08-25 00:15:00|6196.5|6195.5|6191|6190|6204|6203|6190.5|6189.5|653
1598314800000|2020-08-25 00:20:00|6191.5|6190.5|6185|6184|6193|6192|6182|6181|504
1598315100000|2020-08-25 00:25:00|6186|6185|6184|6183|6190|6189|6183|6182|294
1598315400000|2020-08-25 00:30:00|6185|6184|6182|6181|6188|6187|6182|6181|429
1598315700000|2020-08-25 00:35:00|6182.5|6181.5|6180.5|6179.5|6182.5|6181.5|6179|6178|298
1598316000000|2020-08-25 00:40:00|6180|6179|6180.5|6179.5|6182|6181|6179|6178|278
1598316300000|2020-08-25 00:45:00|6180|6179|6176|6175|6184|6183|6176|6175|350
1598316600000|2020-08-25 00:50:00|6175|6174|6170.5|6169.5|6176.5|6175.5|6170|6169|422
1598316900000|2020-08-25 00:55:00|6171|6170|6174|6173|6178|6177|6169|6168|350
1598317200000|2020-08-25 01:00:00|6173|6172|6169|6168|6175|6174|6168|6167|358
1598317500000|2020-08-25 01:05:00|6170|6169|6171.5|6170.5|6173|6172|6170|6169|276
1598317800000|2020-08-25 01:10:00|6172|6171|6167|6166|6174|6173|6166|6165|294
1598318100000|2020-08-25 01:15:00|6168|6167|6161|6160|6168|6167|6160|6159|350
1598318400000|2020-08-25 01:20:00|6162|6161|6163|6162|6167|6166|6160|6159|461
1598318700000|2020-08-25 01:25:00|6162.5|6161.5|6170|6169|6171|6170|6162|6161|391
1598319000000|2020-08-25 01:30:00|6170.5|6169.5|6176.5|6175.5|6177.5|6176.5|6169|6168|369
1598319300000|2020-08-25 01:35:00|6177|6176|6170|6169|6177|6176|6170|6169|195
1598319600000|2020-08-25 01:40:00|6171|6170|6166|6165|6172|6171|6165|6164|241
1598319900000|2020-08-25 01:45:00|6166.5|6165.5|6164|6163|6168|6167|6164|6163|146
1598320200000|2020-08-25 01:50:00|6165.5|6164.5|6175|6174|6175|6174|6162|6161|346
1598320500000|2020-08-25 01:55:00|6176|6175|6173|6172|6177|6176|6172|6171|168
1598320800000|2020-08-25 02:00:00|6174|6173|6174|6173|6176|6175|6171|6170|229
1598321100000|2020-08-25 02:05:00|6174.5|6173.5|6176|6175|6179|6178|6174.5|6173.5|290
1598321400000|2020-08-25 02:10:00|6175|6174|6170|6169|6175|6174|6170|6169|222
1598321700000|2020-08-25 02:15:00|6171|6170|6169|6168|6174|6173|6168|6167|163
1598322000000|2020-08-25 02:20:00|6169.5|6168.5|6171.5|6170.5|6173|6172|6169|6168|229
1598322300000|2020-08-25 02:25:00|6172|6171|6172|6171|6174|6173|6169|6168|176
1598322600000|2020-08-25 02:30:00|6173|6172|6168|6167|6174|6173|6166|6165|229
1598322900000|2020-08-25 02:35:00|6169|6168|6165|6164|6171|6170|6165|6164|297
1598323200000|2020-08-25 02:40:00|6164|6163|6171|6170|6171|6170|6164|6163|225
1598323500000|2020-08-25 02:45:00|6170|6169|6165|6164|6171|6170|6162.5|6161.5|222
1598323800000|2020-08-25 02:50:00|6164|6163|6161|6160|6164|6163|6161|6160|120
1598324100000|2020-08-25 02:55:00|6162|6161|6163|6162|6166|6165|6161.5|6160.5|190
1598324400000|2020-08-25 03:00:00|6164|6163|6164|6163|6166|6165|6163|6162|136
1598324700000|2020-08-25 03:05:00|6163.5|6162.5|6163|6162|6164|6163|6161|6160|113
1598325000000|2020-08-25 03:10:00|6164|6163|6160.5|6159.5|6165|6164|6160.5|6159.5|253
1598325300000|2020-08-25 03:15:00|6160|6159|6165|6164|6165|6164|6160|6159|217
1598325600000|2020-08-25 03:20:00|6164|6163|6162|6161|6164|6163|6160|6159|234
1598325900000|2020-08-25 03:25:00|6161|6160|6158|6157|6161|6160|6157.5|6156.5|208
1598326200000|2020-08-25 03:30:00|6157.5|6156.5|6161|6160|6161|6160|6157|6156|138
1598326500000|2020-08-25 03:35:00|6160.5|6159.5|6164.5|6163.5|6164.5|6163.5|6159|6158|150
1598326800000|2020-08-25 03:40:00|6165|6164|6161|6160|6165|6164|6160|6159|102
1598327100000|2020-08-25 03:45:00|6160|6159|6158|6157|6160.5|6159.5|6157|6156|189
1598327400000|2020-08-25 03:50:00|6157|6156|6152|6151|6157|6156|6152|6151|137
1598327700000|2020-08-25 03:55:00|6151|6150|6153|6152|6153|6152|6151|6150|181
1598328000000|2020-08-25 04:00:00|6152|6151|6153|6152|6156|6155|6152|6151|135
1598328300000|2020-08-25 04:05:00|6154|6153|6158|6157|6161|6160|6154|6153|180
1598328600000|2020-08-25 04:10:00|6158.5|6157.5|6157|6156|6159|6158|6157|6156|110
1598328900000|2020-08-25 04:15:00|6157.5|6156.5|6152|6151|6158|6157|6151|6150|211
1598329200000|2020-08-25 04:20:00|6151|6150|6156|6155|6156|6155|6151|6150|137
1598329500000|2020-08-25 04:25:00|6156.5|6155.5|6150|6149|6156.5|6155.5|6150|6149|146
1598329800000|2020-08-25 04:30:00|6149.5|6148.5|6140|6139|6150|6149|6139|6138|642
1598330100000|2020-08-25 04:35:00|6141|6140|6136|6135|6141|6140|6136|6135|227
1598330400000|2020-08-25 04:40:00|6135|6134|6139.5|6138.5|6140|6139|6134|6133|308
1598330700000|2020-08-25 04:45:00|6139|6138|6143|6142|6143|6142|6136|6135|171
1598331000000|2020-08-25 04:50:00|6144|6143|6144|6143|6145|6144|6143|6142|154
1598331300000|2020-08-25 04:55:00|6145|6144|6146|6145|6147|6146|6144|6143|114
1598331600000|2020-08-25 05:00:00|6145|6144|6142|6141|6146|6145|6141|6140|212
1598331900000|2020-08-25 05:05:00|6142.5|6141.5|6141|6140|6144|6143|6140|6139|234
1598332200000|2020-08-25 05:10:00|6140|6139|6146|6145|6147|6146|6140|6139|160
1598332500000|2020-08-25 05:15:00|6147|6146|6149|6148|6150|6149|6146|6145|180
1598332800000|2020-08-25 05:20:00|6150|6149|6150|6149|6150|6149|6147|6146|177
1598333100000|2020-08-25 05:25:00|6149|6148|6146|6145|6151|6150|6146|6145|275
1598333400000|2020-08-25 05:30:00|6147|6146|6146|6145|6148|6147|6140|6139|373
1598333700000|2020-08-25 05:35:00|6145|6144|6150|6149|6150|6149|6145|6144|198
1598334000000|2020-08-25 05:40:00|6151|6150|6154|6153|6155|6154|6149|6148|331
1598334300000|2020-08-25 05:45:00|6153.5|6152.5|6157|6156|6158|6157|6153|6152|368
1598334600000|2020-08-25 05:50:00|6156.5|6155.5|6156|6155|6157|6156|6153|6152|367
1598334900000|2020-08-25 05:55:00|6157|6156|6157|6156|6158|6157|6155|6154|432
1598335200000|2020-08-25 06:00:00|6153.7|6151.7|6159.7|6157.7|6160.7|6158.7|6153.7|6151.7|963
1598335500000|2020-08-25 06:05:00|6160.7|6158.7|6163.2|6161.2|6168.7|6166.7|6160.7|6158.7|2011
1598335800000|2020-08-25 06:10:00|6162.7|6160.7|6158.7|6156.7|6162.7|6160.7|6156.7|6154.7|992
1598336100000|2020-08-25 06:15:00|6159.2|6157.2|6157.7|6155.7|6160.7|6158.7|6157.7|6155.7|384
1598336400000|2020-08-25 06:20:00|6156.7|6154.7|6156.7|6154.7|6157.7|6155.7|6156.7|6154.7|511
1598336700000|2020-08-25 06:25:00|6157.2|6155.2|6160.7|6158.7|6160.7|6158.7|6155.7|6153.7|625
1598337000000|2020-08-25 06:30:00|6160.1|6156.1|6158.7|6154.7|6160.2|6156.2|6158.3|6154.3|3
1598337300000|2020-08-25 06:35:00|6159.1|6155.1|6158.5|6154.5|6159.2|6155.2|6157.6|6153.6|0
1598337600000|2020-08-25 06:40:00|6158|6154|6158.7|6154.7|6158.7|6154.7|6155.4|6151.4|0
1598337900000|2020-08-25 06:45:00|6159.1|6155.1|6162.2|6158.2|6163|6159|6158.7|6154.7|0
1598338200000|2020-08-25 06:50:00|6161.8|6157.8|6160.8|6156.8|6162.3|6158.3|6160.3|6156.3|0
1598338500000|2020-08-25 06:55:00|6161.1|6157.1|6159.8|6155.8|6162|6158|6159.8|6155.8|0
1598338800000|2020-08-25 07:00:00|6159.7|6155.7|6168.9|6164.9|6169|6165|6159.3|6155.3|0
1598339100000|2020-08-25 07:05:00|6168.5|6164.5|6170.3|6166.3|6170.8|6166.8|6166.8|6162.8|0
1598339400000|2020-08-25 07:10:00|6168.2|6165.2|6176.2|6173.2|6176.2|6173.2|6167.2|6164.2|442
1598339700000|2020-08-25 07:15:00|6176.7|6173.7|6174.2|6171.2|6177.2|6174.2|6171.7|6168.7|108
1598340000000|2020-08-25 07:20:00|6174.7|6171.7|6173.7|6170.7|6175.2|6172.2|6169.7|6166.7|105
1598340300000|2020-08-25 07:25:00|6173.2|6170.2|6174.2|6171.2|6178.2|6175.2|6173.2|6170.2|109
1598340600000|2020-08-25 07:30:00|6173.2|6170.2|6171.2|6168.2|6176.2|6173.2|6169.2|6166.2|97
1598340900000|2020-08-25 07:35:00|6171.7|6168.7|6170.2|6167.2|6172.2|6169.2|6168.2|6165.2|33
1598341200000|2020-08-25 07:40:00|6169.7|6166.7|6168.7|6165.7|6170.2|6167.2|6166.2|6163.2|49
1598341500000|2020-08-25 07:45:00|6168.2|6165.2|6169.2|6166.2|6170.2|6167.2|6166.2|6163.2|41
1598341800000|2020-08-25 07:50:00|6169.7|6166.7|6171.2|6168.2|6172.2|6169.2|6168.2|6165.2|63
1598342100000|2020-08-25 07:55:00|6172.2|6169.2|6166.7|6163.7|6172.2|6169.2|6166.2|6163.2|92
1598342400000|2020-08-25 08:00:00|6166.2|6163.2|6167.7|6164.7|6170.2|6167.2|6165.2|6162.2|92
1598342700000|2020-08-25 08:05:00|6167.2|6164.2|6166.2|6163.2|6169.2|6166.2|6165.2|6162.2|49
1598343000000|2020-08-25 08:10:00|6165.2|6162.2|6166.2|6163.2|6166.7|6163.7|6162.2|6159.2|78
1598343300000|2020-08-25 08:15:00|6165.2|6162.2|6164.7|6161.7|6165.7|6162.7|6163.2|6160.2|80
1598343600000|2020-08-25 08:20:00|6164.2|6161.2|6160.7|6157.7|6164.7|6161.7|6160.2|6157.2|82
1598343900000|2020-08-25 08:25:00|6160.2|6157.2|6158.2|6155.2|6161.2|6158.2|6157.2|6154.2|139
1598344200000|2020-08-25 08:30:00|6158.7|6155.7|6158.2|6155.2|6160.7|6157.7|6157.2|6154.2|47
1598344500000|2020-08-25 08:35:00|6158.7|6155.7|6157.7|6154.7|6159.2|6156.2|6155.2|6152.2|30
1598344800000|2020-08-25 08:40:00|6158.2|6155.2|6159.2|6156.2|6162.2|6159.2|6157.2|6154.2|26
1598345100000|2020-08-25 08:45:00|6159.7|6156.7|6161.2|6158.2|6162.2|6159.2|6159.2|6156.2|27
1598345400000|2020-08-25 08:50:00|6161.7|6158.7|6165.2|6162.2|6166.2|6163.2|6161.7|6158.7|38
1598345700000|2020-08-25 08:55:00|6164.2|6161.2|6160.2|6157.2|6165.2|6162.2|6160.2|6157.2|39
1598346000000|2020-08-25 09:00:00|6159.7|6156.7|6160.2|6157.2|6160.2|6157.2|6155.2|6152.2|46
1598346300000|2020-08-25 09:05:00|6160.7|6157.7|6163.2|6160.2|6163.2|6160.2|6160.7|6157.7|19
1598346600000|2020-08-25 09:10:00|6162.2|6159.2|6161.2|6158.2|6162.2|6159.2|6159.2|6156.2|37
1598346900000|2020-08-25 09:15:00|6162.2|6159.2|6163.2|6160.2|6164.2|6161.2|6161.2|6158.2|26
1598347200000|2020-08-25 09:20:00|6163.7|6160.7|6165.2|6162.2|6165.2|6162.2|6162.2|6159.2|51
1598347500000|2020-08-25 09:25:00|6164.2|6161.2|6164.2|6161.2|6166.2|6163.2|6163.2|6160.2|11
1598347800000|2020-08-25 09:30:00|6164.7|6161.7|6162.2|6159.2|6164.7|6161.7|6161.2|6158.2|26
1598348100000|2020-08-25 09:35:00|6162.7|6159.7|6162.7|6159.7|6163.7|6160.7|6161.2|6158.2|26
1598348400000|2020-08-25 09:40:00|6162.2|6159.2|6162.2|6159.2|6162.7|6159.7|6160.2|6157.2|20
1598348700000|2020-08-25 09:45:00|6161.2|6158.2|6161.2|6158.2|6161.2|6158.2|6159.7|6156.7|19
1598349000000|2020-08-25 09:50:00|6161.7|6158.7|6163.2|6160.2|6163.2|6160.2|6161.7|6158.7|23
1598349300000|2020-08-25 09:55:00|6162.2|6159.2|6162.2|6159.2|6163.2|6160.2|6160.7|6157.7|25
1598349600000|2020-08-25 10:00:00|6162.7|6159.7|6162.7|6159.7|6165.7|6162.7|6162.2|6159.2|39
1598349900000|2020-08-25 10:05:00|6163.2|6160.2|6162.2|6159.2|6163.2|6160.2|6160.2|6157.2|42
1598350200000|2020-08-25 10:10:00|6161.2|6158.2|6161.2|6158.2|6162.2|6159.2|6160.2|6157.2|22
1598350500000|2020-08-25 10:15:00|6160.7|6157.7|6161.7|6158.7|6163.2|6160.2|6160.2|6157.2|26
1598350800000|2020-08-25 10:20:00|6161.2|6158.2|6158.2|6155.2|6161.2|6158.2|6158.2|6155.2|13
1598351100000|2020-08-25 10:25:00|6157.2|6154.2|6160.2|6157.2|6161.2|6158.2|6157.2|6154.2|44
1598351400000|2020-08-25 10:30:00|6160.7|6157.7|6161.7|6158.7|6163.2|6160.2|6160.2|6157.2|25
1598351700000|2020-08-25 10:35:00|6161.2|6158.2|6161.2|6158.2|6162.2|6159.2|6159.7|6156.7|18
1598352000000|2020-08-25 10:40:00|6160.7|6157.7|6162.2|6159.2|6162.2|6159.2|6160.2|6157.2|21
1598352300000|2020-08-25 10:45:00|6162.7|6159.7|6163.2|6160.2|6163.2|6160.2|6162.2|6159.2|18
1598352600000|2020-08-25 10:50:00|6162.7|6159.7|6160.2|6157.2|6163.2|6160.2|6160.2|6157.2|24
1598352900000|2020-08-25 10:55:00|6160.7|6157.7|6159.7|6156.7|6162.2|6159.2|6159.7|6156.7|46
1598353200000|2020-08-25 11:00:00|6159.2|6156.2|6159.2|6156.2|6160.2|6157.2|6159.2|6156.2|22
1598353500000|2020-08-25 11:05:00|6160.2|6157.2|6162.2|6159.2|6162.2|6159.2|6159.2|6156.2|34
1598353800000|2020-08-25 11:10:00|6161.7|6158.7|6164.2|6161.2|6166.2|6163.2|6161.2|6158.2|55
1598354100000|2020-08-25 11:15:00|6163.7|6160.7|6161.2|6158.2|6164.2|6161.2|6161.2|6158.2|24
1598354400000|2020-08-25 11:20:00|6160.7|6157.7|6160.2|6157.2|6161.2|6158.2|6158.2|6155.2|11
1598354700000|2020-08-25 11:25:00|6159.7|6156.7|6159.2|6156.2|6161.2|6158.2|6159.2|6156.2|42
1598355000000|2020-08-25 11:30:00|6159.7|6156.7|6157.2|6154.2|6160.7|6157.7|6157.2|6154.2|26
1598355300000|2020-08-25 11:35:00|6157.7|6154.7|6157.2|6154.2|6159.2|6156.2|6156.2|6153.2|22
1598355600000|2020-08-25 11:40:00|6156.7|6153.7|6158.2|6155.2|6158.2|6155.2|6156.2|6153.2|22
1598355900000|2020-08-25 11:45:00|6157.2|6154.2|6158.2|6155.2|6158.2|6155.2|6157.2|6154.2|18
1598356200000|2020-08-25 11:50:00|6157.2|6154.2|6156.2|6153.2|6157.7|6154.7|6156.2|6153.2|26
1598356500000|2020-08-25 11:55:00|6155.7|6152.7|6155.2|6152.2|6156.2|6153.2|6155.2|6152.2|9
1598356800000|2020-08-25 12:00:00|6155.7|6152.7|6154.2|6151.2|6156.2|6153.2|6152.2|6149.2|74
1598357100000|2020-08-25 12:05:00|6153.7|6150.7|6162.2|6159.2|6163.2|6160.2|6153.2|6150.2|29
1598357400000|2020-08-25 12:10:00|6162.7|6159.7|6160.2|6157.2|6162.7|6159.7|6159.2|6156.2|23
1598357700000|2020-08-25 12:15:00|6159.7|6156.7|6158.2|6155.2|6159.7|6156.7|6154.2|6151.2|45
1598358000000|2020-08-25 12:20:00|6157.2|6154.2|6160.2|6157.2|6160.7|6157.7|6156.7|6153.7|25
1598358300000|2020-08-25 12:25:00|6160.7|6157.7|6163.7|6160.7|6164.2|6161.2|6160.2|6157.2|19
1598358600000|2020-08-25 12:30:00|6164.2|6161.2|6159.2|6156.2|6164.2|6161.2|6158.7|6155.7|27
1598358900000|2020-08-25 12:35:00|6158.2|6155.2|6156.2|6153.2|6159.7|6156.7|6156.2|6153.2|35
1598359200000|2020-08-25 12:40:00|6155.7|6152.7|6157.7|6154.7|6157.7|6154.7|6155.2|6152.2|32
1598359500000|2020-08-25 12:45:00|6157.2|6154.2|6156.2|6153.2|6157.2|6154.2|6155.2|6152.2|19
1598359800000|2020-08-25 12:50:00|6157.2|6154.2|6158.2|6155.2|6160.2|6157.2|6157.2|6154.2|17
1598360100000|2020-08-25 12:55:00|6157.7|6154.7|6156.7|6153.7|6159.2|6156.2|6156.7|6153.7|18
1598360400000|2020-08-25 13:00:00|6156.2|6153.2|6158.2|6155.2|6161.7|6158.7|6156.2|6153.2|63
1598360700000|2020-08-25 13:05:00|6157.7|6154.7|6154.2|6151.2|6159.2|6156.2|6152.7|6149.7|83
1598361000000|2020-08-25 13:10:00|6153.7|6150.7|6149.2|6146.2|6154.2|6151.2|6149.2|6146.2|34
1598361300000|2020-08-25 13:15:00|6148.2|6145.2|6146.2|6143.2|6150.2|6147.2|6146.2|6143.2|59
1598361600000|2020-08-25 13:20:00|6146.7|6143.7|6145.2|6142.2|6147.2|6144.2|6144.2|6141.2|31
1598361900000|2020-08-25 13:25:00|6145.7|6142.7|6143.2|6140.2|6145.7|6142.7|6142.7|6139.7|110
1598362200000|2020-08-25 13:30:00|6142.2|6139.2|6142.2|6139.2|6145.2|6142.2|6138.2|6135.2|119
1598362500000|2020-08-25 13:35:00|6141.7|6138.7|6137.2|6134.2|6143.7|6140.7|6135.2|6132.2|86
1598362800000|2020-08-25 13:40:00|6137.7|6134.7|6136.7|6133.7|6140.2|6137.2|6134.2|6131.2|75
1598363100000|2020-08-25 13:45:00|6136.2|6133.2|6143.2|6140.2|6143.7|6140.7|6135.2|6132.2|125
1598363400000|2020-08-25 13:50:00|6142.2|6139.2|6138.2|6135.2|6142.7|6139.7|6137.2|6134.2|78
1598363700000|2020-08-25 13:55:00|6137.7|6134.7|6139.2|6136.2|6142.2|6139.2|6136.7|6133.7|79
1598364000000|2020-08-25 14:00:00|6138.2|6135.2|6136.2|6133.2|6142.2|6139.2|6134.2|6131.2|112
1598364300000|2020-08-25 14:05:00|6136.7|6133.7|6127.2|6124.2|6137.7|6134.7|6127.2|6124.2|73
1598364600000|2020-08-25 14:10:00|6126.2|6123.2|6126.2|6123.2|6127.7|6124.7|6125.2|6122.2|163
1598364900000|2020-08-25 14:15:00|6126.7|6123.7|6139.2|6136.2|6140.2|6137.2|6126.7|6123.7|111
1598365200000|2020-08-25 14:20:00|6138.2|6135.2|6134.2|6131.2|6138.2|6135.2|6132.7|6129.7|98
1598365500000|2020-08-25 14:25:00|6133.7|6130.7|6132.2|6129.2|6133.7|6130.7|6128.2|6125.2|151
1598365800000|2020-08-25 14:30:00|6130.2|6127.2|6123.7|6120.7|6130.2|6127.2|6122.2|6119.2|287
1598366100000|2020-08-25 14:35:00|6124.2|6121.2|6128.7|6125.7|6129.2|6126.2|6121.7|6118.7|159
1598366400000|2020-08-25 14:40:00|6129.2|6126.2|6119.2|6116.2|6129.2|6126.2|6119.2|6116.2|143
1598366700000|2020-08-25 14:45:00|6120.2|6117.2|6116.7|6113.7|6127.2|6124.2|6116.7|6113.7|216
1598367000000|2020-08-25 14:50:00|6116.2|6113.2|6112.2|6109.2|6116.2|6113.2|6111.2|6108.2|134
1598367300000|2020-08-25 14:55:00|6112.7|6109.7|6119.2|6116.2|6120.7|6117.7|6110.2|6107.2|103
1598367600000|2020-08-25 15:00:00|6118.2|6115.2|6119.2|6116.2|6123.2|6120.2|6115.7|6112.7|72
1598367900000|2020-08-25 15:05:00|6118.2|6115.2|6120.2|6117.2|6120.2|6117.2|6116.2|6113.2|45
1598368200000|2020-08-25 15:10:00|6121.2|6118.2|6123.2|6120.2|6125.2|6122.2|6118.2|6115.2|86
1598368500000|2020-08-25 15:15:00|6122.2|6119.2|6119.2|6116.2|6122.2|6119.2|6117.2|6114.2|64
1598368800000|2020-08-25 15:20:00|6118.2|6115.2|6118.2|6115.2|6119.7|6116.7|6116.2|6113.2|89
1598369100000|2020-08-25 15:25:00|6118.7|6115.7|6118.2|6115.2|6119.2|6116.2|6114.2|6111.2|93
1598369400000|2020-08-25 15:30:00|6117.7|6114.7|6116.2|6113.2|6119.2|6116.2|6113.2|6110.2|28
1598369700000|2020-08-25 15:35:00|6117.2|6114.2|6113.2|6110.2|6117.2|6114.2|6113.2|6110.2|76
1598370000000|2020-08-25 15:40:00|6112.7|6109.7|6110.7|6107.7|6115.2|6112.2|6108.7|6105.7|90
1598370300000|2020-08-25 15:45:00|6110.2|6107.2|6112.7|6109.7|6113.2|6110.2|6108.2|6105.2|54
1598370600000|2020-08-25 15:50:00|6112.2|6109.2|6110.7|6107.7|6113.2|6110.2|6109.2|6106.2|41
1598370900000|2020-08-25 15:55:00|6111.2|6108.2|6110.2|6107.2|6113.2|6110.2|6110.2|6107.2|23
1598371200000|2020-08-25 16:00:00|6109.7|6106.7|6109.2|6106.2|6110.2|6107.2|6108.2|6105.2|43
1598371500000|2020-08-25 16:05:00|6109.7|6106.7|6113.2|6110.2|6114.2|6111.2|6109.2|6106.2|22
1598371800000|2020-08-25 16:10:00|6112.2|6109.2|6109.2|6106.2|6112.2|6109.2|6107.2|6104.2|66
1598372100000|2020-08-25 16:15:00|6108.7|6105.7|6111.2|6108.2|6112.2|6109.2|6107.2|6104.2|37
1598372400000|2020-08-25 16:20:00|6110.2|6107.2|6112.7|6109.7|6113.2|6110.2|6110.2|6107.2|18
1598372700000|2020-08-25 16:25:00|6113.2|6110.2|6113.2|6110.2|6114.2|6111.2|6112.2|6109.2|26
1598373000000|2020-08-25 16:30:00|6112.2|6109.2|6113.2|6110.2|6113.7|6110.7|6109.2|6106.2|28
1598373300000|2020-08-25 16:35:00|6112.7|6109.7|6113.2|6110.2|6113.7|6110.7|6111.2|6108.2|30
1598373600000|2020-08-25 16:40:00|6113.7|6110.7|6115.2|6112.2|6116.2|6113.2|6112.7|6109.7|85
1598373900000|2020-08-25 16:45:00|6114.2|6111.2|6114.7|6111.7|6116.2|6113.2|6113.2|6110.2|29
1598374200000|2020-08-25 16:50:00|6114.2|6111.2|6111.2|6108.2|6115.2|6112.2|6110.7|6107.7|29
1598374500000|2020-08-25 16:55:00|6111.7|6108.7|6113.7|6110.7|6114.7|6111.7|6111.2|6108.2|29
1598374800000|2020-08-25 17:00:00|6114.7|6111.7|6116.2|6113.2|6118.2|6115.2|6112.2|6109.2|82
1598375100000|2020-08-25 17:05:00|6116.7|6113.7|6117.7|6114.7|6118.2|6115.2|6114.2|6111.2|16
1598375400000|2020-08-25 17:10:00|6118.2|6115.2|6115.7|6112.7|6118.2|6115.2|6115.2|6112.2|15
1598375700000|2020-08-25 17:15:00|6115.2|6112.2|6117.7|6114.7|6118.2|6115.2|6115.2|6112.2|19
1598376000000|2020-08-25 17:20:00|6118.2|6115.2|6118.2|6115.2|6118.2|6115.2|6116.2|6113.2|21
1598376300000|2020-08-25 17:25:00|6118.7|6115.7|6116.2|6113.2|6119.7|6116.7|6116.2|6113.2|15
1598376600000|2020-08-25 17:30:00|6115.2|6112.2|6119.2|6116.2|6119.2|6116.2|6114.2|6111.2|69
1598376900000|2020-08-25 17:35:00|6118.7|6115.7|6116.2|6113.2|6119.2|6116.2|6116.2|6113.2|14
1598377200000|2020-08-25 17:40:00|6116.7|6113.7|6116.2|6113.2|6117.2|6114.2|6115.2|6112.2|7
1598377500000|2020-08-25 17:45:00|6117.2|6114.2|6118.2|6115.2|6120.2|6117.2|6116.7|6113.7|61
1598377800000|2020-08-25 17:50:00|6118.7|6115.7|6117.7|6114.7|6119.2|6116.2|6116.2|6113.2|8
1598378100000|2020-08-25 17:55:00|6118.2|6115.2|6117.2|6114.2|6118.2|6115.2|6116.7|6113.7|16
1598378400000|2020-08-25 18:00:00|6117.7|6114.7|6115.7|6112.7|6117.7|6114.7|6114.2|6111.2|24
1598378700000|2020-08-25 18:05:00|6115.2|6112.2|6115.2|6112.2|6116.2|6113.2|6114.7|6111.7|7
1598379000000|2020-08-25 18:10:00|6115.7|6112.7|6116.2|6113.2|6119.7|6116.7|6115.7|6112.7|26
1598379300000|2020-08-25 18:15:00|6115.7|6112.7|6118.7|6115.7|6119.7|6116.7|6111.7|6108.7|61
1598379600000|2020-08-25 18:20:00|6118.2|6115.2|6119.7|6116.7|6119.7|6116.7|6117.7|6114.7|8
1598379900000|2020-08-25 18:25:00|6119.2|6116.2|6119.7|6116.7|6120.2|6117.2|6117.7|6114.7|18
1598380200000|2020-08-25 18:30:00|6119.2|6116.2|6120.7|6117.7|6121.2|6118.2|6118.7|6115.7|24
1598380500000|2020-08-25 18:35:00|6121.2|6118.2|6119.2|6116.2|6121.2|6118.2|6119.2|6116.2|16
1598380800000|2020-08-25 18:40:00|6119.7|6116.7|6120.2|6117.2|6122.7|6119.7|6119.7|6116.7|24
1598381100000|2020-08-25 18:45:00|6120.7|6117.7|6118.7|6115.7|6121.7|6118.7|6118.2|6115.2|65
1598381400000|2020-08-25 18:50:00|6119.2|6116.2|6119.7|6116.7|6120.7|6117.7|6117.2|6114.2|15
1598381700000|2020-08-25 18:55:00|6120.2|6117.2|6118.7|6115.7|6120.2|6117.2|6118.2|6115.2|21
1598382000000|2020-08-25 19:00:00|6118.2|6115.2|6116.7|6113.7|6118.7|6115.7|6116.2|6113.2|27
1598382300000|2020-08-25 19:05:00|6116.2|6113.2|6120.2|6117.2|6122.7|6119.7|6116.2|6113.2|34
1598382600000|2020-08-25 19:10:00|6120.7|6117.7|6121.2|6118.2|6123.2|6120.2|6119.7|6116.7|37
1598382900000|2020-08-25 19:15:00|6120.2|6117.2|6123.7|6120.7|6124.7|6121.7|6120.2|6117.2|70
1598383200000|2020-08-25 19:20:00|6124.2|6121.2|6123.2|6120.2|6124.2|6121.2|6122.2|6119.2|10
1598383500000|2020-08-25 19:25:00|6122.2|6119.2|6128.2|6125.2|6128.7|6125.7|6122.2|6119.2|80
1598383800000|2020-08-25 19:30:00|6127.7|6124.7|6126.2|6123.2|6130.2|6127.2|6125.2|6122.2|87
1598384100000|2020-08-25 19:35:00|6126.7|6123.7|6124.2|6121.2|6128.2|6125.2|6124.2|6121.2|14
1598384400000|2020-08-25 19:40:00|6125.2|6122.2|6125.2|6122.2|6125.2|6122.2|6123.2|6120.2|15
1598384700000|2020-08-25 19:45:00|6126.2|6123.2|6125.2|6122.2|6129.7|6126.7|6125.2|6122.2|50
1598385000000|2020-08-25 19:50:00|6124.7|6121.7|6128.7|6125.7|6129.7|6126.7|6124.2|6121.2|38
1598385300000|2020-08-25 19:55:00|6129.2|6126.2|6120.2|6117.2|6129.2|6126.2|6118.2|6115.2|288
1598385600000|2020-08-25 20:00:00|6120.7|6117.7|6124.7|6121.7|6125.2|6122.2|6120.7|6117.7|52
1598385900000|2020-08-25 20:05:00|6125.2|6122.2|6126.2|6123.2|6127.2|6124.2|6124.7|6121.7|47
1598386200000|2020-08-25 20:10:00|6127.2|6124.2|6127.2|6124.2|6127.2|6124.2|6126.2|6123.2|29
1598386500000|2020-08-25 20:15:00|6126.7|6123.7|6127.2|6124.2|6127.2|6124.2|6126.2|6123.2|7
1598386800000|2020-08-25 20:20:00|6128.2|6125.2|6128.2|6125.2|6128.2|6125.2|6128.2|6125.2|4
1598387100000|2020-08-25 20:25:00|6127.7|6124.7|6127.2|6124.2|6128.2|6125.2|6127.2|6124.2|6
1598387400000|2020-08-25 20:30:00|6127.7|6124.7|6129.2|6126.2|6129.2|6126.2|6127.7|6124.7|3
1598387700000|2020-08-25 20:35:00|6130.2|6127.2|6130.2|6127.2|6130.7|6127.7|6129.7|6126.7|10
1598388000000|2020-08-25 20:40:00|6130.7|6127.7|6130.2|6127.2|6131.2|6128.2|6130.2|6127.2|1
1598388300000|2020-08-25 20:45:00|6131.2|6128.2|6130.2|6127.2|6131.2|6128.2|6130.2|6127.2|22
1598388600000|2020-08-25 20:50:00|6130.7|6127.7|6130.2|6127.2|6131.2|6128.2|6130.2|6127.2|8
1598388900000|2020-08-25 20:55:00|6131.2|6128.2|6129.2|6126.2|6131.2|6128.2|6128.2|6125.2|32
1598389200000|2020-08-25 21:00:00|6129.8|6125.8|6134.2|6130.2|6134.3|6130.3|6129.6|6125.6|0
1598389500000|2020-08-25 21:05:00|6135.2|6131.2|6135.2|6131.2|6136.2|6132.2|6135.1|6131.1|0
1598389800000|2020-08-25 21:10:00|6135.1|6131.1|6134.8|6130.8|6135.4|6131.4|6134.8|6130.8|0
1598390100000|2020-08-25 21:15:00|6134.7|6130.7|6134.9|6130.9|6134.9|6130.9|6134.6|6130.6|0
1598390400000|2020-08-25 21:20:00|6134.6|6130.6|6134.4|6130.4|6134.7|6130.7|6134.4|6130.4|0
1598390700000|2020-08-25 21:25:00|6134.5|6130.5|6134.3|6130.3|6134.5|6130.5|6133.6|6129.6|0
1598391000000|2020-08-25 21:30:00|6134.6|6130.6|6134.8|6130.8|6135.3|6131.3|6134.5|6130.5|0
1598391300000|2020-08-25 21:35:00|6134.9|6130.9|6134.9|6130.9|6134.9|6130.9|6134.7|6130.7|0
1598391600000|2020-08-25 21:40:00|6135|6131|6135.6|6131.6|6135.6|6131.6|6135|6131|0
1598391900000|2020-08-25 21:45:00|6135.7|6131.7|6135.7|6131.7|6135.7|6131.7|6135.7|6131.7|0
1598392200000|2020-08-25 21:50:00|6135.8|6131.8|6135.8|6131.8|6135.9|6131.9|6135.7|6131.7|0
1598392500000|2020-08-25 21:55:00|6135.9|6131.9|6136.2|6132.2|6137|6133|6135.9|6131.9|0
1598392800000|2020-08-25 22:00:00|6138.1|6134.1|6137.2|6133.2|6138.1|6134.1|6136.5|6132.5|0
1598393100000|2020-08-25 22:05:00|6136.8|6132.8|6138.3|6134.3|6138.5|6134.5|6136.8|6132.8|0
1598393400000|2020-08-25 22:10:00|6138.7|6134.7|6138.4|6134.4|6139.2|6135.2|6138.4|6134.4|0
1598393700000|2020-08-25 22:15:00|6138.8|6134.8|6140|6136|6140|6136|6138.8|6134.8|0
1598394000000|2020-08-25 22:20:00|6140.1|6136.1|6137.2|6133.2|6140.1|6136.1|6137.2|6133.2|0
1598394300000|2020-08-25 22:25:00|6137.3|6133.3|6139.2|6135.2|6139.8|6135.8|6136.2|6132.2|0
1598394600000|2020-08-25 22:30:00|6139.4|6135.4|6139.5|6135.5|6140.7|6136.7|6139.2|6135.2|0
1598394900000|2020-08-25 22:35:00|6139.9|6135.9|6139.1|6135.1|6139.9|6135.9|6139.1|6135.1|0
1598395200000|2020-08-25 22:40:00|6138.4|6134.4|6138.4|6134.4|6138.9|6134.9|6138.4|6134.4|0
1598395500000|2020-08-25 22:45:00|6138.3|6134.3|6138.6|6134.6|6138.7|6134.7|6138.3|6134.3|0
1598395800000|2020-08-25 22:50:00|6138.5|6134.5|6137.7|6133.7|6138.5|6134.5|6137.7|6133.7|0
1598396100000|2020-08-25 22:55:00|6137.9|6133.9|6138.3|6134.3|6138.7|6134.7|6137.9|6133.9|0
1598396400000|2020-08-25 23:00:00|6138.2|6134.2|6138|6134|6138.2|6134.2|6137.2|6133.2|0
1598396700000|2020-08-25 23:05:00|6138.4|6134.4|6139|6135|6139|6135|6138|6134|0
1598397000000|2020-08-25 23:10:00|6138.8|6134.8|6139.1|6135.1|6139.1|6135.1|6138.6|6134.6|0
1598397300000|2020-08-25 23:15:00|6138.7|6134.7|6139.3|6135.3|6139.8|6135.8|6138.7|6134.7|0
1598397600000|2020-08-25 23:20:00|6139.4|6135.4|6139.4|6135.4|6139.7|6135.7|6139.2|6135.2|0
1598397900000|2020-08-25 23:25:00|6139.8|6135.8|6141.1|6137.1|6141.1|6137.1|6139.4|6135.4|0
1598398200000|2020-08-25 23:30:00|6141.5|6137.5|6143.1|6139.1|6143.3|6139.3|6141.4|6137.4|0
1598398500000|2020-08-25 23:35:00|6143.5|6139.5|6142.4|6138.4|6145.8|6141.8|6142.4|6138.4|0
1598398800000|2020-08-25 23:40:00|6142.6|6138.6|6142.8|6138.8|6142.8|6138.8|6142.4|6138.4|0
1598399100000|2020-08-25 23:45:00|6143.2|6139.2|6143.2|6139.2|6143.2|6139.2|6142|6138|0
1598399400000|2020-08-25 23:50:00|6142.8|6138.8|6133.8|6131.8|6142.8|6138.8|6126.8|6124.8|1047
1598399700000|2020-08-25 23:55:00|6133.3|6131.3|6127.8|6125.8|6133.8|6131.8|6127.8|6125.8|365
1598400000000|2020-08-26 00:00:00|6128.3|6126.3|6123.8|6122.8|6130.3|6129.3|6118.3|6117.3|636
1598400300000|2020-08-26 00:05:00|6122.3|6121.3|6136.3|6135.3|6136.3|6135.3|6118.8|6117.8|571
1598400600000|2020-08-26 00:10:00|6135.8|6134.8|6128.3|6127.3|6135.8|6134.8|6124.3|6123.3|446
1598400900000|2020-08-26 00:15:00|6128.8|6127.8|6116.3|6115.3|6128.8|6127.8|6116.3|6115.3|467
1598401200000|2020-08-26 00:20:00|6115.3|6114.3|6111.3|6110.3|6120.3|6119.3|6111.3|6110.3|483
1598401500000|2020-08-26 00:25:00|6110.3|6109.3|6114.3|6113.3|6116.3|6115.3|6108.3|6107.3|500
1598401800000|2020-08-26 00:30:00|6113.3|6112.3|6113.3|6112.3|6117.8|6116.8|6112.3|6111.3|433
1598402100000|2020-08-26 00:35:00|6113.8|6112.8|6123.3|6122.3|6123.3|6122.3|6113.3|6112.3|350
1598402400000|2020-08-26 00:40:00|6122.3|6121.3|6116.3|6115.3|6122.3|6121.3|6113.8|6112.8|254
1598402700000|2020-08-26 00:45:00|6115.8|6114.8|6115.3|6114.3|6117.3|6116.3|6114.3|6113.3|181
1598403000000|2020-08-26 00:50:00|6114.3|6113.3|6109.3|6108.3|6114.3|6113.3|6108.3|6107.3|289
1598403300000|2020-08-26 00:55:00|6108.8|6107.8|6103.3|6102.3|6109.3|6108.3|6103.3|6102.3|258
1598403600000|2020-08-26 01:00:00|6102.3|6101.3|6109.8|6108.8|6110.3|6109.3|6101.3|6100.3|369
1598403900000|2020-08-26 01:05:00|6110.3|6109.3|6103.3|6102.3|6111.3|6110.3|6103.3|6102.3|311
1598404200000|2020-08-26 01:10:00|6102.8|6101.8|6105.3|6104.3|6106.3|6105.3|6102.3|6101.3|108
1598404500000|2020-08-26 01:15:00|6104.3|6103.3|6092.3|6091.3|6105.3|6104.3|6091.3|6090.3|417
1598404800000|2020-08-26 01:20:00|6091.8|6090.8|6090.3|6089.3|6092.3|6091.3|6089.3|6088.3|382
1598405100000|2020-08-26 01:25:00|6089.3|6088.3|6092.3|6091.3|6094.3|6093.3|6089.3|6088.3|330
1598405400000|2020-08-26 01:30:00|6091.8|6090.8|6088.3|6087.3|6091.8|6090.8|6086.3|6085.3|292
1598405700000|2020-08-26 01:35:00|6089.3|6088.3|6091.3|6090.3|6092.3|6091.3|6087.3|6086.3|321
1598406000000|2020-08-26 01:40:00|6090.3|6089.3|6084.8|6083.8|6091.3|6090.3|6083.8|6082.8|396
1598406300000|2020-08-26 01:45:00|6084.3|6083.3|6095.3|6094.3|6095.3|6094.3|6084.3|6083.3|377
1598406600000|2020-08-26 01:50:00|6094.3|6093.3|6088.8|6087.8|6094.3|6093.3|6086.3|6085.3|324
1598406900000|2020-08-26 01:55:00|6088.3|6087.3|6088.3|6087.3|6090.3|6089.3|6086.3|6085.3|185
1598407200000|2020-08-26 02:00:00|6087.8|6086.8|6091.3|6090.3|6092.3|6091.3|6085.3|6084.3|295
1598407500000|2020-08-26 02:05:00|6092.3|6091.3|6086.3|6085.3|6092.3|6091.3|6086.3|6085.3|185
1598407800000|2020-08-26 02:10:00|6085.8|6084.8|6089.3|6088.3|6090.3|6089.3|6084.3|6083.3|264
1598408100000|2020-08-26 02:15:00|6088.3|6087.3|6089.3|6088.3|6089.3|6088.3|6086.3|6085.3|168
1598408400000|2020-08-26 02:20:00|6090.3|6089.3|6093.3|6092.3|6093.3|6092.3|6088.3|6087.3|230
1598408700000|2020-08-26 02:25:00|6094.3|6093.3|6103.3|6102.3|6103.3|6102.3|6094.3|6093.3|306
1598409000000|2020-08-26 02:30:00|6102.3|6101.3|6104.3|6103.3|6106.3|6105.3|6101.8|6100.8|183
1598409300000|2020-08-26 02:35:00|6103.8|6102.8|6100.3|6099.3|6104.3|6103.3|6099.3|6098.3|228
1598409600000|2020-08-26 02:40:00|6101.3|6100.3|6109.3|6108.3|6110.3|6109.3|6099.3|6098.3|297
1598409900000|2020-08-26 02:45:00|6108.3|6107.3|6110.3|6109.3|6110.3|6109.3|6105.3|6104.3|148
1598410200000|2020-08-26 02:50:00|6109.3|6108.3|6107.8|6106.8|6111.3|6110.3|6105.3|6104.3|137
1598410500000|2020-08-26 02:55:00|6107.3|6106.3|6106.3|6105.3|6108.3|6107.3|6105.3|6104.3|120
1598410800000|2020-08-26 03:00:00|6107.3|6106.3|6107.3|6106.3|6108.3|6107.3|6106.3|6105.3|111
1598411100000|2020-08-26 03:05:00|6108.3|6107.3|6106.3|6105.3|6108.3|6107.3|6105.3|6104.3|119
1598411400000|2020-08-26 03:10:00|6105.3|6104.3|6111.3|6110.3|6111.3|6110.3|6105.3|6104.3|130
1598411700000|2020-08-26 03:15:00|6112.3|6111.3|6109.3|6108.3|6113.3|6112.3|6108.3|6107.3|191
1598412000000|2020-08-26 03:20:00|6109.8|6108.8|6108.3|6107.3|6110.3|6109.3|6106.8|6105.8|116
1598412300000|2020-08-26 03:25:00|6109.3|6108.3|6108.3|6107.3|6110.8|6109.8|6106.3|6105.3|150
1598412600000|2020-08-26 03:30:00|6107.8|6106.8|6110.3|6109.3|6110.3|6109.3|6107.3|6106.3|131
1598412900000|2020-08-26 03:35:00|6111.3|6110.3|6109.8|6108.8|6112.3|6111.3|6108.8|6107.8|117
1598413200000|2020-08-26 03:40:00|6109.3|6108.3|6110.3|6109.3|6110.3|6109.3|6107.3|6106.3|85
1598413500000|2020-08-26 03:45:00|6111.3|6110.3|6107.3|6106.3|6111.3|6110.3|6107.3|6106.3|84
1598413800000|2020-08-26 03:50:00|6106.8|6105.8|6108.3|6107.3|6108.3|6107.3|6103.3|6102.3|175
1598414100000|2020-08-26 03:55:00|6109.3|6108.3|6116.3|6115.3|6116.3|6115.3|6109.3|6108.3|190
1598414400000|2020-08-26 04:00:00|6115.3|6114.3|6114.8|6113.8|6115.3|6114.3|6113.3|6112.3|75
1598414700000|2020-08-26 04:05:00|6115.3|6114.3|6115.3|6114.3|6115.3|6114.3|6113.3|6112.3|97
1598415000000|2020-08-26 04:10:00|6116.3|6115.3|6112.3|6111.3|6116.3|6115.3|6112.3|6111.3|134
1598415300000|2020-08-26 04:15:00|6111.3|6110.3|6111.3|6110.3|6113.3|6112.3|6111.3|6110.3|141
1598415600000|2020-08-26 04:20:00|6110.3|6109.3|6111.3|6110.3|6112.3|6111.3|6110.3|6109.3|132
1598415900000|2020-08-26 04:25:00|6112.3|6111.3|6111.3|6110.3|6112.3|6111.3|6111.3|6110.3|96
1598416200000|2020-08-26 04:30:00|6111.8|6110.8|6113.3|6112.3|6114.3|6113.3|6111.8|6110.8|110
1598416500000|2020-08-26 04:35:00|6114.3|6113.3|6112.3|6111.3|6115.3|6114.3|6112.3|6111.3|93
1598416800000|2020-08-26 04:40:00|6111.8|6110.8|6111.3|6110.3|6112.3|6111.3|6110.3|6109.3|78
1598417100000|2020-08-26 04:45:00|6112.3|6111.3|6111.3|6110.3|6114.3|6113.3|6111.3|6110.3|139
1598417400000|2020-08-26 04:50:00|6112.3|6111.3|6116.3|6115.3|6117.3|6116.3|6111.8|6110.8|212
1598417700000|2020-08-26 04:55:00|6117.3|6116.3|6118.3|6117.3|6118.3|6117.3|6113.3|6112.3|135
1598418000000|2020-08-26 05:00:00|6119.3|6118.3|6122.8|6121.8|6123.3|6122.3|6117.3|6116.3|247
1598418300000|2020-08-26 05:05:00|6123.3|6122.3|6125.3|6124.3|6125.3|6124.3|6122.3|6121.3|266
1598418600000|2020-08-26 05:10:00|6124.3|6123.3|6124.3|6123.3|6127.3|6126.3|6124.3|6123.3|236
1598418900000|2020-08-26 05:15:00|6125.3|6124.3|6122.3|6121.3|6127.3|6126.3|6121.3|6120.3|330
1598419200000|2020-08-26 05:20:00|6121.3|6120.3|6126.3|6125.3|6126.3|6125.3|6121.3|6120.3|223
1598419500000|2020-08-26 05:25:00|6125.3|6124.3|6127.3|6126.3|6127.3|6126.3|6124.3|6123.3|312
1598419800000|2020-08-26 05:30:00|6128.3|6127.3|6125.3|6124.3|6128.3|6127.3|6125.3|6124.3|258
1598420100000|2020-08-26 05:35:00|6124.3|6123.3|6116.3|6115.3|6124.3|6123.3|6116.3|6115.3|346
1598420400000|2020-08-26 05:40:00|6117.3|6116.3|6115.3|6114.3|6118.3|6117.3|6114.3|6113.3|327
1598420700000|2020-08-26 05:45:00|6114.3|6113.3|6119.3|6118.3|6120.3|6119.3|6114.3|6113.3|351
1598421000000|2020-08-26 05:50:00|6118.8|6117.8|6117.3|6116.3|6121.3|6120.3|6117.3|6116.3|320
1598421300000|2020-08-26 05:55:00|6118.3|6117.3|6115.3|6114.3|6118.3|6117.3|6114.3|6113.3|505
1598421600000|2020-08-26 06:00:00|6110.5|6108.5|6109.5|6107.5|6112.5|6110.5|6106.5|6104.5|509
1598421900000|2020-08-26 06:05:00|6109|6107|6114|6112|6120.5|6118.5|6108|6106|2452
1598422200000|2020-08-26 06:10:00|6115.5|6113.5|6111.5|6109.5|6115.5|6113.5|6108.5|6106.5|1221
1598422500000|2020-08-26 06:15:00|6112.5|6110.5|6112.5|6110.5|6113.5|6111.5|6112.5|6110.5|498
1598422800000|2020-08-26 06:20:00|6113.5|6111.5|6115|6113|6115.5|6113.5|6113.5|6111.5|354
1598423100000|2020-08-26 06:25:00|6115.5|6113.5|6111|6109|6115.5|6113.5|6109.5|6107.5|867
1598423400000|2020-08-26 06:30:00|6110.5|6106.5|6112.4|6108.4|6112.4|6108.4|6110.5|6106.5|5
1598423700000|2020-08-26 06:35:00|6112|6108|6113.4|6109.4|6113.4|6109.4|6110.9|6106.9|0
1598424000000|2020-08-26 06:40:00|6113.1|6109.1|6114.7|6110.7|6114.7|6110.7|6112.7|6108.7|0
1598424300000|2020-08-26 06:45:00|6114.5|6110.5|6113.5|6109.5|6115.4|6111.4|6113.5|6109.5|0
1598424600000|2020-08-26 06:50:00|6113.9|6109.9|6113.3|6109.3|6114|6110|6111.7|6107.7|0
1598424900000|2020-08-26 06:55:00|6113|6109|6110.9|6106.9|6113.3|6109.3|6109.9|6105.9|0
1598425200000|2020-08-26 07:00:00|6110.8|6106.8|6106.3|6102.3|6111.6|6107.6|6104.5|6100.5|0
1598425500000|2020-08-26 07:05:00|6106.2|6102.2|6110.7|6106.7|6111.5|6107.5|6105.2|6101.2|0
1598425800000|2020-08-26 07:10:00|6108.5|6105.5|6108|6105|6111|6108|6106|6103|223
1598426100000|2020-08-26 07:15:00|6107.5|6104.5|6105.5|6102.5|6108|6105|6102|6099|425
1598426400000|2020-08-26 07:20:00|6106|6103|6111|6108|6111|6108|6106|6103|56
1598426700000|2020-08-26 07:25:00|6110.5|6107.5|6109|6106|6111|6108|6108|6105|40
1598427000000|2020-08-26 07:30:00|6108.5|6105.5|6108.5|6105.5|6111|6108|6105.5|6102.5|89
1598427300000|2020-08-26 07:35:00|6109|6106|6108|6105|6110|6107|6105|6102|53
1598427600000|2020-08-26 07:40:00|6108.5|6105.5|6107.5|6104.5|6109.5|6106.5|6106.5|6103.5|39
1598427900000|2020-08-26 07:45:00|6108|6105|6108|6105|6111.5|6108.5|6107.5|6104.5|73
1598428200000|2020-08-26 07:50:00|6108.5|6105.5|6106|6103|6109|6106|6105|6102|32
1598428500000|2020-08-26 07:55:00|6105.5|6102.5|6106|6103|6107.5|6104.5|6104|6101|43
1598428800000|2020-08-26 08:00:00|6107|6104|6102|6099|6107|6104|6102|6099|34
1598429100000|2020-08-26 08:05:00|6101.5|6098.5|6098|6095|6102.5|6099.5|6096|6093|83
1598429400000|2020-08-26 08:10:00|6097.5|6094.5|6098.5|6095.5|6099.5|6096.5|6095|6092|74
1598429700000|2020-08-26 08:15:00|6098|6095|6105|6102|6105|6102|6098|6095|51
1598430000000|2020-08-26 08:20:00|6105.5|6102.5|6106|6103|6108|6105|6105|6102|38
1598430300000|2020-08-26 08:25:00|6105.5|6102.5|6107|6104|6107|6104|6104.5|6101.5|20
1598430600000|2020-08-26 08:30:00|6108|6105|6106.5|6103.5|6110|6107|6106|6103|29
1598430900000|2020-08-26 08:35:00|6106|6103|6110|6107|6113.5|6110.5|6106|6103|49
1598431200000|2020-08-26 08:40:00|6111|6108|6110.5|6107.5|6113|6110|6110|6107|33
1598431500000|2020-08-26 08:45:00|6111|6108|6106.5|6103.5|6111|6108|6106|6103|9
1598431800000|2020-08-26 08:50:00|6106|6103|6107.5|6104.5|6108.5|6105.5|6105|6102|45
1598432100000|2020-08-26 08:55:00|6108|6105|6106|6103|6108|6105|6104.5|6101.5|20
1598432400000|2020-08-26 09:00:00|6106.5|6103.5|6108|6105|6109|6106|6105.5|6102.5|46
1598432700000|2020-08-26 09:05:00|6107.5|6104.5|6110.5|6107.5|6112|6109|6107|6104|23
1598433000000|2020-08-26 09:10:00|6111|6108|6110|6107|6111|6108|6108|6105|4
1598433300000|2020-08-26 09:15:00|6110.5|6107.5|6110|6107|6112|6109|6109.5|6106.5|15
1598433600000|2020-08-26 09:20:00|6110.5|6107.5|6112|6109|6113|6110|6110|6107|69
1598433900000|2020-08-26 09:25:00|6112.5|6109.5|6111|6108|6113|6110|6110.5|6107.5|44
1598434200000|2020-08-26 09:30:00|6112|6109|6107.5|6104.5|6112|6109|6107.5|6104.5|22
1598434500000|2020-08-26 09:35:00|6108|6105|6107.5|6104.5|6108.5|6105.5|6105|6102|9
1598434800000|2020-08-26 09:40:00|6107|6104|6107.5|6104.5|6108|6105|6106.5|6103.5|7
1598435100000|2020-08-26 09:45:00|6108|6105|6106|6103|6108|6105|6105.5|6102.5|8
1598435400000|2020-08-26 09:50:00|6105.5|6102.5|6104|6101|6106|6103|6103|6100|8
1598435700000|2020-08-26 09:55:00|6105|6102|6104|6101|6105.5|6102.5|6102|6099|10
1598436000000|2020-08-26 10:00:00|6103.5|6100.5|6108|6105|6109|6106|6103.5|6100.5|64
1598436300000|2020-08-26 10:05:00|6108.5|6105.5|6108|6105|6110|6107|6108|6105|31
1598436600000|2020-08-26 10:10:00|6107.5|6104.5|6107|6104|6108|6105|6107|6104|5
1598436900000|2020-08-26 10:15:00|6106|6103|6106|6103|6106.5|6103.5|6104.5|6101.5|14
1598437200000|2020-08-26 10:20:00|6105.5|6102.5|6104.5|6101.5|6105.5|6102.5|6104|6101|0
1598437500000|2020-08-26 10:25:00|6104|6101|6105|6102|6105|6102|6104|6101|0
1598437800000|2020-08-26 10:30:00|6106|6103|6105|6102|6107|6104|6105|6102|18
1598438100000|2020-08-26 10:35:00|6106|6103|6106|6103|6107|6104|6103|6100|51
1598438400000|2020-08-26 10:40:00|6105.5|6102.5|6108|6105|6108|6105|6105|6102|22
1598438700000|2020-08-26 10:45:00|6108.5|6105.5|6107|6104|6108.5|6105.5|6104|6101|24
1598439000000|2020-08-26 10:50:00|6107.5|6104.5|6108.5|6105.5|6109|6106|6106.5|6103.5|4
1598439300000|2020-08-26 10:55:00|6109|6106|6109.5|6106.5|6110|6107|6108|6105|18
1598439600000|2020-08-26 11:00:00|6108|6105|6107|6104|6109|6106|6107|6104|28
1598439900000|2020-08-26 11:05:00|6107.5|6104.5|6107|6104|6108|6105|6106|6103|8
1598440200000|2020-08-26 11:10:00|6106|6103|6109|6106|6109|6106|6106|6103|5
1598440500000|2020-08-26 11:15:00|6108.5|6105.5|6110.5|6107.5|6111|6108|6108.5|6105.5|23
1598440800000|2020-08-26 11:20:00|6111|6108|6112|6109|6112|6109|6110|6107|15
1598441100000|2020-08-26 11:25:00|6111|6108|6110|6107|6111|6108|6109|6106|23
1598441400000|2020-08-26 11:30:00|6110.5|6107.5|6110.5|6107.5|6111.5|6108.5|6110|6107|20
1598441700000|2020-08-26 11:35:00|6111|6108|6108.5|6105.5|6111|6108|6108|6105|2
1598442000000|2020-08-26 11:40:00|6109|6106|6110.5|6107.5|6110.5|6107.5|6108|6105|6
1598442300000|2020-08-26 11:45:00|6110|6107|6107.5|6104.5|6110|6107|6107|6104|8
1598442600000|2020-08-26 11:50:00|6107|6104|6104|6101|6107.5|6104.5|6104|6101|12
1598442900000|2020-08-26 11:55:00|6103.5|6100.5|6102|6099|6104|6101|6101|6098|4
1598443200000|2020-08-26 12:00:00|6101.5|6098.5|6100.5|6097.5|6102.5|6099.5|6100|6097|7
1598443500000|2020-08-26 12:05:00|6100|6097|6101|6098|6101.5|6098.5|6099|6096|5
1598443800000|2020-08-26 12:10:00|6100|6097|6102|6099|6103|6100|6100|6097|14
1598444100000|2020-08-26 12:15:00|6102.5|6099.5|6105.5|6102.5|6106|6103|6102.5|6099.5|10
1598444400000|2020-08-26 12:20:00|6106|6103|6108|6105|6108|6105|6105.5|6102.5|25
1598444700000|2020-08-26 12:25:00|6107.5|6104.5|6108|6105|6109.5|6106.5|6107|6104|9
1598445000000|2020-08-26 12:30:00|6109|6106|6111|6108|6111|6108|6108|6105|50
1598445300000|2020-08-26 12:35:00|6110|6107|6109|6106|6111|6108|6108|6105|39
1598445600000|2020-08-26 12:40:00|6109.5|6106.5|6110|6107|6111|6108|6109|6106|9
1598445900000|2020-08-26 12:45:00|6109|6106|6111|6108|6111|6108|6108|6105|15
1598446200000|2020-08-26 12:50:00|6112|6109|6112.5|6109.5|6113|6110|6111|6108|8
1598446500000|2020-08-26 12:55:00|6113|6110|6112|6109|6114|6111|6112|6109|38
1598446800000|2020-08-26 13:00:00|6111.5|6108.5|6110|6107|6113|6110|6108|6105|30
1598447100000|2020-08-26 13:05:00|6110.5|6107.5|6116|6113|6116.5|6113.5|6110.5|6107.5|3
1598447400000|2020-08-26 13:10:00|6116.5|6113.5|6117|6114|6118|6115|6116|6113|16
1598447700000|2020-08-26 13:15:00|6118|6115|6121.5|6118.5|6122|6119|6117|6114|43
1598448000000|2020-08-26 13:20:00|6122|6119|6112.5|6109.5|6122|6119|6112|6109|44
1598448300000|2020-08-26 13:25:00|6112|6109|6111.5|6108.5|6112.5|6109.5|6110.5|6107.5|7
1598448600000|2020-08-26 13:30:00|6112|6109|6105|6102|6112|6109|6103|6100|37
1598448900000|2020-08-26 13:35:00|6105.5|6102.5|6104|6101|6106|6103|6102|6099|84
1598449200000|2020-08-26 13:40:00|6103.5|6100.5|6100|6097|6105.5|6102.5|6100|6097|57
1598449500000|2020-08-26 13:45:00|6099|6096|6107|6104|6108|6105|6098|6095|77
1598449800000|2020-08-26 13:50:00|6107.5|6104.5|6108.5|6105.5|6110|6107|6105|6102|68
1598450100000|2020-08-26 13:55:00|6109|6106|6111.5|6108.5|6114|6111|6108.5|6105.5|92
1598450400000|2020-08-26 14:00:00|6112|6109|6109|6106|6112|6109|6106|6103|36
1598450700000|2020-08-26 14:05:00|6109.5|6106.5|6113|6110|6114|6111|6109.5|6106.5|28
1598451000000|2020-08-26 14:10:00|6114|6111|6113|6110|6115.5|6112.5|6113|6110|43
1598451300000|2020-08-26 14:15:00|6114|6111|6109|6106|6114.5|6111.5|6108|6105|58
1598451600000|2020-08-26 14:20:00|6108|6105|6108|6105|6109|6106|6105|6102|29
1598451900000|2020-08-26 14:25:00|6107.5|6104.5|6107|6104|6111|6108|6106.5|6103.5|94
1598452200000|2020-08-26 14:30:00|6108|6105|6109.5|6106.5|6110|6107|6107|6104|74
1598452500000|2020-08-26 14:35:00|6110|6107|6111|6108|6112.5|6109.5|6110|6107|35
1598452800000|2020-08-26 14:40:00|6110|6107|6112.5|6109.5|6114|6111|6110|6107|62
1598453100000|2020-08-26 14:45:00|6113|6110|6116|6113|6116|6113|6113|6110|26
1598453400000|2020-08-26 14:50:00|6115|6112|6113|6110|6116|6113|6113|6110|54
1598453700000|2020-08-26 14:55:00|6113.5|6110.5|6112|6109|6114.5|6111.5|6112|6109|48
1598454000000|2020-08-26 15:00:00|6112.5|6109.5|6112|6109|6115|6112|6112|6109|39
1598454300000|2020-08-26 15:05:00|6112.5|6109.5|6112|6109|6113|6110|6111|6108|26
1598454600000|2020-08-26 15:10:00|6113|6110|6115|6112|6116|6113|6112.5|6109.5|33
1598454900000|2020-08-26 15:15:00|6116|6113|6112|6109|6117|6114|6112|6109|45
1598455200000|2020-08-26 15:20:00|6112.5|6109.5|6117|6114|6117|6114|6112|6109|49
1598455500000|2020-08-26 15:25:00|6116|6113|6120|6117|6120.5|6117.5|6116|6113|34
1598455800000|2020-08-26 15:30:00|6120.5|6117.5|6122|6119|6122|6119|6118|6115|42
1598456100000|2020-08-26 15:35:00|6121.5|6118.5|6120|6117|6124|6121|6119|6116|132
1598456400000|2020-08-26 15:40:00|6120.5|6117.5|6125|6122|6125.5|6122.5|6120.5|6117.5|45
1598456700000|2020-08-26 15:45:00|6124.5|6121.5|6125|6122|6126.5|6123.5|6123.5|6120.5|44
1598457000000|2020-08-26 15:50:00|6125.5|6122.5|6124|6121|6126|6123|6123.5|6120.5|9
1598457300000|2020-08-26 15:55:00|6125|6122|6125|6122|6127|6124|6125|6122|43
1598457600000|2020-08-26 16:00:00|6125.5|6122.5|6126|6123|6128|6125|6123|6120|33
1598457900000|2020-08-26 16:05:00|6125.5|6122.5|6126|6123|6127.5|6124.5|6125|6122|30
1598458200000|2020-08-26 16:10:00|6126.5|6123.5|6127|6124|6127|6124|6126|6123|61
1598458500000|2020-08-26 16:15:00|6126|6123|6129|6126|6130|6127|6126|6123|28
1598458800000|2020-08-26 16:20:00|6128|6125|6125|6122|6129|6126|6125|6122|56
1598459100000|2020-08-26 16:25:00|6126|6123|6124|6121|6127|6124|6124|6121|44
1598459400000|2020-08-26 16:30:00|6125|6122|6125|6122|6125|6122|6122.5|6119.5|34
1598459700000|2020-08-26 16:35:00|6124.5|6121.5|6121.5|6118.5|6125|6122|6120.5|6117.5|29
1598460000000|2020-08-26 16:40:00|6121|6118|6122.5|6119.5|6125|6122|6121|6118|25
1598460300000|2020-08-26 16:45:00|6123|6120|6127|6124|6127|6124|6123|6120|12
1598460600000|2020-08-26 16:50:00|6128|6125|6129|6126|6129|6126|6127|6124|11
1598460900000|2020-08-26 16:55:00|6128.5|6125.5|6126.5|6123.5|6129|6126|6126|6123|9
1598461200000|2020-08-26 17:00:00|6127|6124|6127.5|6124.5|6129|6126|6126|6123|33
1598461500000|2020-08-26 17:05:00|6128|6125|6128.5|6125.5|6129.5|6126.5|6125.5|6122.5|27
1598461800000|2020-08-26 17:10:00|6129|6126|6126.5|6123.5|6129|6126|6126|6123|18
1598462100000|2020-08-26 17:15:00|6127|6124|6125.5|6122.5|6127|6124|6125|6122|14
1598462400000|2020-08-26 17:20:00|6125|6122|6126|6123|6127|6124|6124|6121|9
1598462700000|2020-08-26 17:25:00|6125.5|6122.5|6125|6122|6126|6123|6124|6121|16
1598463000000|2020-08-26 17:30:00|6124.5|6121.5|6124.5|6121.5|6126|6123|6124|6121|13
1598463300000|2020-08-26 17:35:00|6125|6122|6127|6124|6128|6125|6124|6121|2
1598463600000|2020-08-26 17:40:00|6126.5|6123.5|6125.5|6122.5|6126.5|6123.5|6124.5|6121.5|6
1598463900000|2020-08-26 17:45:00|6126|6123|6128|6125|6128.5|6125.5|6125.5|6122.5|2
1598464200000|2020-08-26 17:50:00|6128.5|6125.5|6126.5|6123.5|6129.5|6126.5|6126.5|6123.5|6
1598464500000|2020-08-26 17:55:00|6127|6124|6126.5|6123.5|6128|6125|6126|6123|11
1598464800000|2020-08-26 18:00:00|6127|6124|6129.5|6126.5|6131|6128|6127|6124|31
1598465100000|2020-08-26 18:05:00|6129|6126|6130.5|6127.5|6130.5|6127.5|6127.5|6124.5|12
1598465400000|2020-08-26 18:10:00|6131|6128|6130.5|6127.5|6131.5|6128.5|6129|6126|5
1598465700000|2020-08-26 18:15:00|6131|6128|6131.5|6128.5|6133|6130|6130.5|6127.5|10
1598466000000|2020-08-26 18:20:00|6132|6129|6132.5|6129.5|6133.5|6130.5|6131|6128|12
1598466300000|2020-08-26 18:25:00|6133|6130|6132.5|6129.5|6134|6131|6131.5|6128.5|5
1598466600000|2020-08-26 18:30:00|6133|6130|6128.5|6125.5|6133|6130|6127|6124|3
1598466900000|2020-08-26 18:35:00|6128|6125|6123.5|6120.5|6128.5|6125.5|6121|6118|62
1598467200000|2020-08-26 18:40:00|6124|6121|6120.5|6117.5|6125.5|6122.5|6120|6117|7
1598467500000|2020-08-26 18:45:00|6121|6118|6122.5|6119.5|6123|6120|6120|6117|4
1598467800000|2020-08-26 18:50:00|6123|6120|6123|6120|6124|6121|6122|6119|4
1598468100000|2020-08-26 18:55:00|6123.5|6120.5|6118|6115|6123.5|6120.5|6115|6112|81
1598468400000|2020-08-26 19:00:00|6117|6114|6117|6114|6120.5|6117.5|6114.5|6111.5|46
1598468700000|2020-08-26 19:05:00|6117.5|6114.5|6124|6121|6127|6124|6117|6114|28
1598469000000|2020-08-26 19:10:00|6124.5|6121.5|6128.5|6125.5|6129.5|6126.5|6124.5|6121.5|72
1598469300000|2020-08-26 19:15:00|6128|6125|6126|6123|6130|6127|6125|6122|16
1598469600000|2020-08-26 19:20:00|6125.5|6122.5|6128|6125|6130|6127|6125|6122|31
1598469900000|2020-08-26 19:25:00|6128.5|6125.5|6130|6127|6132|6129|6128.5|6125.5|31
1598470200000|2020-08-26 19:30:00|6130.5|6127.5|6123.5|6120.5|6132|6129|6123.5|6120.5|21
1598470500000|2020-08-26 19:35:00|6124|6121|6124.5|6121.5|6126.5|6123.5|6123|6120|45
1598470800000|2020-08-26 19:40:00|6124|6121|6124|6121|6125.5|6122.5|6121|6118|26
1598471100000|2020-08-26 19:45:00|6124.5|6121.5|6124.5|6121.5|6126|6123|6122|6119|68
1598471400000|2020-08-26 19:50:00|6124|6121|6124|6121|6126|6123|6121.5|6118.5|36
1598471700000|2020-08-26 19:55:00|6123.5|6120.5|6123|6120|6126.5|6123.5|6122|6119|118
1598472000000|2020-08-26 20:00:00|6122.5|6119.5|6123|6120|6123|6120|6118|6115|41
1598472300000|2020-08-26 20:05:00|6124|6121|6127|6124|6128|6125|6123.5|6120.5|88
1598472600000|2020-08-26 20:10:00|6126.5|6123.5|6129|6126|6129|6126|6126|6123|36
1598472900000|2020-08-26 20:15:00|6128|6125|6128.5|6125.5|6129|6126|6128|6125|25
1598473200000|2020-08-26 20:20:00|6128|6125|6127.5|6124.5|6129|6126|6126|6123|47
1598473500000|2020-08-26 20:25:00|6127|6124|6127|6124|6127|6124|6126|6123|21
1598473800000|2020-08-26 20:30:00|6126|6123|6128|6125|6129.5|6126.5|6125|6122|49
1598474100000|2020-08-26 20:35:00|6126.5|6123.5|6127.5|6124.5|6128|6125|6126.5|6123.5|19
1598474400000|2020-08-26 20:40:00|6127|6124|6125|6122|6128|6125|6124.5|6121.5|17
1598474700000|2020-08-26 20:45:00|6125.5|6122.5|6126|6123|6128|6125|6125.5|6122.5|17
1598475000000|2020-08-26 20:50:00|6125.5|6122.5|6129|6126|6129|6126|6125|6122|52
1598475300000|2020-08-26 20:55:00|6128.5|6125.5|6129|6126|6129|6126|6127.5|6124.5|31
1598475600000|2020-08-26 21:00:00|6129.3|6125.3|6129|6125|6129.3|6125.3|6128.6|6124.6|0
1598475900000|2020-08-26 21:05:00|6128.9|6124.9|6129.1|6125.1|6129.2|6125.2|6128.6|6124.6|0
1598476200000|2020-08-26 21:10:00|6129|6125|6129.9|6125.9|6130.7|6126.7|6129|6125|0
1598476500000|2020-08-26 21:15:00|6129.8|6125.8|6129.5|6125.5|6129.9|6125.9|6129.5|6125.5|0
1598476800000|2020-08-26 21:20:00|6129.4|6125.4|6130.3|6126.3|6130.3|6126.3|6129.4|6125.4|0
1598477100000|2020-08-26 21:25:00|6130.6|6126.6|6130.1|6126.1|6130.8|6126.8|6130.1|6126.1|0
1598477400000|2020-08-26 21:30:00|6130.2|6126.2|6130.4|6126.4|6130.4|6126.4|6130.2|6126.2|0
1598477700000|2020-08-26 21:35:00|6130.3|6126.3|6130.8|6126.8|6130.8|6126.8|6130.3|6126.3|0
1598478000000|2020-08-26 21:40:00|6131.2|6127.2|6132.4|6128.4|6132.4|6128.4|6131.1|6127.1|0
1598478300000|2020-08-26 21:45:00|6132.2|6128.2|6132.2|6128.2|6132.5|6128.5|6132.2|6128.2|0
1598478600000|2020-08-26 21:50:00|6132.3|6128.3|6132.6|6128.6|6132.6|6128.6|6132|6128|0
1598478900000|2020-08-26 21:55:00|6132.9|6128.9|6133.8|6129.8|6134.2|6130.2|6132.9|6128.9|0
1598479200000|2020-08-26 22:00:00|6134.6|6130.6|6129.9|6125.9|6135.4|6131.4|6129.4|6125.4|0
1598479500000|2020-08-26 22:05:00|6130.3|6126.3|6128.3|6124.3|6130.7|6126.7|6127.9|6123.9|0
1598479800000|2020-08-26 22:10:00|6127.9|6123.9|6126.7|6122.7|6128|6124|6126.3|6122.3|0
1598480100000|2020-08-26 22:15:00|6126.8|6122.8|6130|6126|6131.2|6127.2|6126.6|6122.6|0
1598480400000|2020-08-26 22:20:00|6130.7|6126.7|6130|6126|6131.1|6127.1|6130|6126|0
1598480700000|2020-08-26 22:25:00|6130.4|6126.4|6130.3|6126.3|6131.1|6127.1|6130|6126|0
1598481000000|2020-08-26 22:30:00|6130.5|6126.5|6130.4|6126.4|6130.8|6126.8|6128.7|6124.7|0
1598481300000|2020-08-26 22:35:00|6130|6126|6132.1|6128.1|6132.8|6128.8|6129.2|6125.2|0
1598481600000|2020-08-26 22:40:00|6132.4|6128.4|6131|6127|6133.3|6129.3|6131|6127|0
1598481900000|2020-08-26 22:45:00|6130.8|6126.8|6129.3|6125.3|6130.8|6126.8|6129|6125|0
1598482200000|2020-08-26 22:50:00|6129.5|6125.5|6130.8|6126.8|6131|6127|6129|6125|0
1598482500000|2020-08-26 22:55:00|6130.5|6126.5|6131|6127|6131.3|6127.3|6130.1|6126.1|0
1598482800000|2020-08-26 23:00:00|6131.4|6127.4|6133.1|6129.1|6133.5|6129.5|6131|6127|0
1598483100000|2020-08-26 23:05:00|6133.5|6129.5|6133|6129|6133.5|6129.5|6131.9|6127.9|0
1598483400000|2020-08-26 23:10:00|6133.1|6129.1|6132.6|6128.6|6133.1|6129.1|6131.8|6127.8|0
1598483700000|2020-08-26 23:15:00|6132.2|6128.2|6133.3|6129.3|6133.5|6129.5|6131.8|6127.8|0
1598484000000|2020-08-26 23:20:00|6132.9|6128.9|6133.1|6129.1|6134.2|6130.2|6132.9|6128.9|0
1598484300000|2020-08-26 23:25:00|6133.3|6129.3|6135.9|6131.9|6135.9|6131.9|6132.8|6128.8|0
1598484600000|2020-08-26 23:30:00|6135.8|6131.8|6135.3|6131.3|6135.8|6131.8|6134.5|6130.5|0
1598484900000|2020-08-26 23:35:00|6135.1|6131.1|6134.1|6130.1|6135.5|6131.5|6133.7|6129.7|0
1598485200000|2020-08-26 23:40:00|6134.5|6130.5|6134.9|6130.9|6136.1|6132.1|6134.5|6130.5|0
1598485500000|2020-08-26 23:45:00|6131.9|6127.9|6128.9|6124.9|6131.9|6127.9|6128.9|6124.9|0
1598485800000|2020-08-26 23:50:00|6129.3|6125.3|6129|6127|6135|6133|6122.5|6120.5|930
1598486100000|2020-08-26 23:55:00|6128|6126|6128|6126|6129|6127|6122.5|6120.5|518
1598486400000|2020-08-27 00:00:00|6129|6127|6123|6122|6132.5|6130.5|6120|6119|559
1598486700000|2020-08-27 00:05:00|6122.5|6121.5|6119.5|6118.5|6125.5|6124.5|6115|6114|627
1598487000000|2020-08-27 00:10:00|6119|6118|6120.5|6119.5|6121.5|6120.5|6114.5|6113.5|613
1598487300000|2020-08-27 00:15:00|6121.5|6120.5|6120|6119|6122.5|6121.5|6115.5|6114.5|462
1598487600000|2020-08-27 00:20:00|6119.5|6118.5|6119.5|6118.5|6122.5|6121.5|6116.5|6115.5|174
1598487900000|2020-08-27 00:25:00|6120.5|6119.5|6127|6126|6129.5|6128.5|6119.5|6118.5|231
1598488200000|2020-08-27 00:30:00|6127.5|6126.5|6126.5|6125.5|6132|6131|6125.5|6124.5|452
1598488500000|2020-08-27 00:35:00|6127.5|6126.5|6136.5|6135.5|6136.5|6135.5|6127|6126|225
1598488800000|2020-08-27 00:40:00|6135.5|6134.5|6147.5|6146.5|6147.5|6146.5|6135.5|6134.5|513
1598489100000|2020-08-27 00:45:00|6146.5|6145.5|6149.5|6148.5|6150.5|6149.5|6145.5|6144.5|421
1598489400000|2020-08-27 00:50:00|6150.5|6149.5|6143.5|6142.5|6150.5|6149.5|6143.5|6142.5|229
1598489700000|2020-08-27 00:55:00|6144.5|6143.5|6143.5|6142.5|6149.5|6148.5|6142.5|6141.5|251
1598490000000|2020-08-27 01:00:00|6144|6143|6147.5|6146.5|6151.5|6150.5|6144|6143|320
1598490300000|2020-08-27 01:05:00|6147|6146|6151.5|6150.5|6152.5|6151.5|6141.5|6140.5|361
1598490600000|2020-08-27 01:10:00|6151|6150|6151.5|6150.5|6156.5|6155.5|6150.5|6149.5|398
1598490900000|2020-08-27 01:15:00|6152|6151|6152|6151|6153.5|6152.5|6146.5|6145.5|310
1598491200000|2020-08-27 01:20:00|6152.5|6151.5|6154.5|6153.5|6156.5|6155.5|6150.5|6149.5|217
1598491500000|2020-08-27 01:25:00|6155|6154|6159|6158|6159.5|6158.5|6153|6152|203
1598491800000|2020-08-27 01:30:00|6159.5|6158.5|6153.5|6152.5|6160.5|6159.5|6150.5|6149.5|387
1598492100000|2020-08-27 01:35:00|6153|6152|6150.5|6149.5|6158|6157|6150.5|6149.5|289
1598492400000|2020-08-27 01:40:00|6151|6150|6154.5|6153.5|6156.5|6155.5|6150.5|6149.5|257
1598492700000|2020-08-27 01:45:00|6154|6153|6154.5|6153.5|6156.5|6155.5|6152.5|6151.5|151
1598493000000|2020-08-27 01:50:00|6155.5|6154.5|6157.5|6156.5|6158.5|6157.5|6154.5|6153.5|181
1598493300000|2020-08-27 01:55:00|6157|6156|6155.5|6154.5|6158.5|6157.5|6155.5|6154.5|148
1598493600000|2020-08-27 02:00:00|6155|6154|6160.5|6159.5|6161.5|6160.5|6155|6154|238
1598493900000|2020-08-27 02:05:00|6161|6160|6160|6159|6161.5|6160.5|6158.5|6157.5|155
1598494200000|2020-08-27 02:10:00|6159.5|6158.5|6159.5|6158.5|6161.5|6160.5|6158.5|6157.5|199
1598494500000|2020-08-27 02:15:00|6160|6159|6159.5|6158.5|6161.5|6160.5|6158.5|6157.5|172
1598494800000|2020-08-27 02:20:00|6158.5|6157.5|6152.5|6151.5|6158.5|6157.5|6152.5|6151.5|329
1598495100000|2020-08-27 02:25:00|6153.5|6152.5|6151.5|6150.5|6154.5|6153.5|6150.5|6149.5|145
1598495400000|2020-08-27 02:30:00|6150.5|6149.5|6150.5|6149.5|6153.5|6152.5|6148.5|6147.5|222
1598495700000|2020-08-27 02:35:00|6150|6149|6146.5|6145.5|6150.5|6149.5|6146.5|6145.5|200
1598496000000|2020-08-27 02:40:00|6146|6145|6142.5|6141.5|6146.5|6145.5|6142.5|6141.5|288
1598496300000|2020-08-27 02:45:00|6143.5|6142.5|6145.5|6144.5|6148.5|6147.5|6142.5|6141.5|218
1598496600000|2020-08-27 02:50:00|6144.5|6143.5|6146.5|6145.5|6147.5|6146.5|6144.5|6143.5|152
1598496900000|2020-08-27 02:55:00|6147|6146|6147.5|6146.5|6148.5|6147.5|6146.5|6145.5|115
1598497200000|2020-08-27 03:00:00|6146.5|6145.5|6141.5|6140.5|6146.5|6145.5|6141.5|6140.5|163
1598497500000|2020-08-27 03:05:00|6140.5|6139.5|6140.5|6139.5|6141.5|6140.5|6139.5|6138.5|136
1598497800000|2020-08-27 03:10:00|6140|6139|6137.5|6136.5|6141.5|6140.5|6137.5|6136.5|262
1598498100000|2020-08-27 03:15:00|6138|6137|6143.5|6142.5|6145.5|6144.5|6137.5|6136.5|113
1598498400000|2020-08-27 03:20:00|6142.5|6141.5|6146.5|6145.5|6146.5|6145.5|6142.5|6141.5|101
1598498700000|2020-08-27 03:25:00|6147|6146|6152.5|6151.5|6153|6152|6146.5|6145.5|133
1598499000000|2020-08-27 03:30:00|6153.5|6152.5|6150|6149|6153.5|6152.5|6147.5|6146.5|160
1598499300000|2020-08-27 03:35:00|6149.5|6148.5|6147.5|6146.5|6151.5|6150.5|6147.5|6146.5|123
1598499600000|2020-08-27 03:40:00|6147|6146|6142.5|6141.5|6147.5|6146.5|6142.5|6141.5|128
1598499900000|2020-08-27 03:45:00|6142|6141|6142.5|6141.5|6145.5|6144.5|6140.5|6139.5|212
1598500200000|2020-08-27 03:50:00|6141.5|6140.5|6146|6145|6146.5|6145.5|6139.5|6138.5|181
1598500500000|2020-08-27 03:55:00|6145.5|6144.5|6142.5|6141.5|6146.5|6145.5|6141.5|6140.5|103
1598500800000|2020-08-27 04:00:00|6143|6142|6150.5|6149.5|6151.5|6150.5|6143|6142|192
1598501100000|2020-08-27 04:05:00|6151.5|6150.5|6148.5|6147.5|6153.5|6152.5|6147.5|6146.5|106
1598501400000|2020-08-27 04:10:00|6149.5|6148.5|6152|6151|6153.5|6152.5|6149.5|6148.5|169
1598501700000|2020-08-27 04:15:00|6151.5|6150.5|6152.5|6151.5|6153.5|6152.5|6151.5|6150.5|177
1598502000000|2020-08-27 04:20:00|6153.5|6152.5|6150.5|6149.5|6155.5|6154.5|6149.5|6148.5|211
1598502300000|2020-08-27 04:25:00|6149.5|6148.5|6147.5|6146.5|6150.5|6149.5|6147.5|6146.5|137
1598502600000|2020-08-27 04:30:00|6148.5|6147.5|6148.5|6147.5|6151.5|6150.5|6148.5|6147.5|158
1598502900000|2020-08-27 04:35:00|6148|6147|6148.5|6147.5|6148.5|6147.5|6146.5|6145.5|87
1598503200000|2020-08-27 04:40:00|6147.5|6146.5|6146.5|6145.5|6148.5|6147.5|6143.5|6142.5|158
1598503500000|2020-08-27 04:45:00|6145.5|6144.5|6139.5|6138.5|6145.5|6144.5|6139.5|6138.5|189
1598503800000|2020-08-27 04:50:00|6140.5|6139.5|6141.5|6140.5|6141.5|6140.5|6139.5|6138.5|126
1598504100000|2020-08-27 04:55:00|6142.5|6141.5|6134.5|6133.5|6142.5|6141.5|6133.5|6132.5|329
1598504400000|2020-08-27 05:00:00|6134|6133|6134.5|6133.5|6137.5|6136.5|6133.5|6132.5|138
1598504700000|2020-08-27 05:05:00|6134|6133|6130.5|6129.5|6134.5|6133.5|6128.5|6127.5|346
1598505000000|2020-08-27 05:10:00|6131.5|6130.5|6129.5|6128.5|6132.5|6131.5|6129.5|6128.5|137
1598505300000|2020-08-27 05:15:00|6130.5|6129.5|6126.5|6125.5|6130.5|6129.5|6125.5|6124.5|309
1598505600000|2020-08-27 05:20:00|6125.5|6124.5|6127.5|6126.5|6127.5|6126.5|6125.5|6124.5|209
1598505900000|2020-08-27 05:25:00|6128.5|6127.5|6133|6132|6134.5|6133.5|6126.5|6125.5|290
1598506200000|2020-08-27 05:30:00|6132.5|6131.5|6129.5|6128.5|6134|6133|6129.5|6128.5|252
1598506500000|2020-08-27 05:35:00|6129|6128|6123.5|6122.5|6129.5|6128.5|6123.5|6122.5|287
1598506800000|2020-08-27 05:40:00|6124.5|6123.5|6121.5|6120.5|6124.5|6123.5|6121.5|6120.5|273
1598507100000|2020-08-27 05:45:00|6120.5|6119.5|6121.5|6120.5|6122.5|6121.5|6120|6119|264
1598507400000|2020-08-27 05:50:00|6120.5|6119.5|6121.5|6120.5|6123.5|6122.5|6119.5|6118.5|343
1598507700000|2020-08-27 05:55:00|6122.5|6121.5|6127.5|6126.5|6127.5|6126.5|6118.5|6117.5|313
1598508000000|2020-08-27 06:00:00|6127.8|6125.8|6128.8|6126.8|6128.8|6126.8|6122.8|6120.8|485
1598508300000|2020-08-27 06:05:00|6129.3|6127.3|6131.8|6129.8|6135.8|6133.8|6127.8|6125.8|1426
1598508600000|2020-08-27 06:10:00|6127.8|6125.8|6123.8|6121.8|6129.8|6127.8|6121.8|6119.8|785
1598508900000|2020-08-27 06:15:00|6123.3|6121.3|6117.8|6115.8|6123.3|6121.3|6116.8|6114.8|362
1598509200000|2020-08-27 06:20:00|6116.8|6114.8|6114.8|6112.8|6117.8|6115.8|6110.8|6108.8|615
1598509500000|2020-08-27 06:25:00|6113.8|6111.8|6115.3|6113.3|6116.3|6114.3|6109.8|6107.8|694
1598509800000|2020-08-27 06:30:00|6115.8|6111.8|6117.9|6113.9|6118.2|6114.2|6115.6|6111.6|0
1598510100000|2020-08-27 06:35:00|6117.8|6113.8|6118.8|6114.8|6119.3|6115.3|6117.7|6113.7|0
1598510400000|2020-08-27 06:40:00|6119|6115|6119.7|6115.7|6120.4|6116.4|6118.9|6114.9|0
1598510700000|2020-08-27 06:45:00|6119.4|6115.4|6122.4|6118.4|6122.4|6118.4|6119.2|6115.2|0
1598511000000|2020-08-27 06:50:00|6122.7|6118.7|6123.7|6119.7|6124.1|6120.1|6122.4|6118.4|0
1598511300000|2020-08-27 06:55:00|6124.1|6120.1|6124.7|6120.7|6125.2|6121.2|6123.9|6119.9|0
1598511600000|2020-08-27 07:00:00|6125|6121|6121.5|6117.5|6125|6121|6121|6117|0
1598511900000|2020-08-27 07:05:00|6121.6|6117.6|6117.8|6113.8|6122|6118|6112.6|6108.6|0
1598512200000|2020-08-27 07:10:00|6109.3|6106.3|6115.3|6112.3|6116.3|6113.3|6108.8|6105.8|279
1598512500000|2020-08-27 07:15:00|6116.3|6113.3|6114.3|6111.3|6116.3|6113.3|6110.8|6107.8|106
1598512800000|2020-08-27 07:20:00|6113.8|6110.8|6113.3|6110.3|6116.8|6113.8|6111.3|6108.3|50
1598513100000|2020-08-27 07:25:00|6114.3|6111.3|6113.3|6110.3|6116.3|6113.3|6110.3|6107.3|183
1598513400000|2020-08-27 07:30:00|6113.8|6110.8|6113.8|6110.8|6115.3|6112.3|6110.8|6107.8|47
1598513700000|2020-08-27 07:35:00|6114.3|6111.3|6114.8|6111.8|6115.3|6112.3|6113.3|6110.3|9
1598514000000|2020-08-27 07:40:00|6115.3|6112.3|6117.3|6114.3|6117.3|6114.3|6112.3|6109.3|78
1598514300000|2020-08-27 07:45:00|6116.8|6113.8|6118.3|6115.3|6121.3|6118.3|6115.3|6112.3|114
1598514600000|2020-08-27 07:50:00|6117.3|6114.3|6112.8|6109.8|6117.8|6114.8|6112.3|6109.3|65
1598514900000|2020-08-27 07:55:00|6112.3|6109.3|6113.3|6110.3|6114.3|6111.3|6111.3|6108.3|32
1598515200000|2020-08-27 08:00:00|6112.8|6109.8|6105.8|6102.8|6113.3|6110.3|6105.8|6102.8|61
1598515500000|2020-08-27 08:05:00|6106.3|6103.3|6106.3|6103.3|6107.3|6104.3|6103.8|6100.8|37
1598515800000|2020-08-27 08:10:00|6105.3|6102.3|6103.3|6100.3|6105.3|6102.3|6102.3|6099.3|24
1598516100000|2020-08-27 08:15:00|6102.8|6099.8|6103.3|6100.3|6105.3|6102.3|6102.3|6099.3|69
1598516400000|2020-08-27 08:20:00|6102.3|6099.3|6106.8|6103.8|6109.3|6106.3|6101.8|6098.8|92
1598516700000|2020-08-27 08:25:00|6107.3|6104.3|6105.3|6102.3|6110.3|6107.3|6105.3|6102.3|90
1598517000000|2020-08-27 08:30:00|6104.3|6101.3|6105.3|6102.3|6109.3|6106.3|6104.3|6101.3|72
1598517300000|2020-08-27 08:35:00|6106.3|6103.3|6106.8|6103.8|6108.8|6105.8|6105.8|6102.8|48
1598517600000|2020-08-27 08:40:00|6107.3|6104.3|6109.3|6106.3|6110.3|6107.3|6107.3|6104.3|30
1598517900000|2020-08-27 08:45:00|6108.3|6105.3|6106.3|6103.3|6108.3|6105.3|6105.3|6102.3|38
1598518200000|2020-08-27 08:50:00|6106.8|6103.8|6109.3|6106.3|6109.3|6106.3|6106.3|6103.3|49
1598518500000|2020-08-27 08:55:00|6110.3|6107.3|6110.3|6107.3|6112.3|6109.3|6106.3|6103.3|57
1598518800000|2020-08-27 09:00:00|6109.8|6106.8|6106.3|6103.3|6110.3|6107.3|6104.3|6101.3|69
1598519100000|2020-08-27 09:05:00|6105.3|6102.3|6105.3|6102.3|6107.3|6104.3|6104.3|6101.3|48
1598519400000|2020-08-27 09:10:00|6105.8|6102.8|6102.3|6099.3|6105.8|6102.8|6101.3|6098.3|44
1598519700000|2020-08-27 09:15:00|6103.3|6100.3|6101.3|6098.3|6103.3|6100.3|6100.3|6097.3|37
1598520000000|2020-08-27 09:20:00|6102.3|6099.3|6101.3|6098.3|6103.3|6100.3|6100.3|6097.3|28
1598520300000|2020-08-27 09:25:00|6100.8|6097.8|6097.8|6094.8|6101.3|6098.3|6097.3|6094.3|25
1598520600000|2020-08-27 09:30:00|6097.3|6094.3|6101.3|6098.3|6102.3|6099.3|6096.8|6093.8|48
1598520900000|2020-08-27 09:35:00|6102.3|6099.3|6102.8|6099.8|6103.3|6100.3|6101.8|6098.8|15
1598521200000|2020-08-27 09:40:00|6102.3|6099.3|6104.3|6101.3|6104.3|6101.3|6102.3|6099.3|19
1598521500000|2020-08-27 09:45:00|6103.8|6100.8|6103.3|6100.3|6104.8|6101.8|6102.3|6099.3|14
1598521800000|2020-08-27 09:50:00|6104.3|6101.3|6103.3|6100.3|6104.8|6101.8|6103.3|6100.3|17
1598522100000|2020-08-27 09:55:00|6102.3|6099.3|6103.8|6100.8|6103.8|6100.8|6101.3|6098.3|12
1598522400000|2020-08-27 10:00:00|6103.3|6100.3|6103.8|6100.8|6104.3|6101.3|6101.3|6098.3|42
1598522700000|2020-08-27 10:05:00|6104.3|6101.3|6108.3|6105.3|6108.3|6105.3|6104.3|6101.3|51
1598523000000|2020-08-27 10:10:00|6109.3|6106.3|6109.3|6106.3|6110.3|6107.3|6109.3|6106.3|12
1598523300000|2020-08-27 10:15:00|6110.3|6107.3|6111.3|6108.3|6111.8|6108.8|6110.3|6107.3|24
1598523600000|2020-08-27 10:20:00|6112.3|6109.3|6111.3|6108.3|6112.3|6109.3|6110.3|6107.3|24
1598523900000|2020-08-27 10:25:00|6110.8|6107.8|6108.3|6105.3|6110.8|6107.8|6107.8|6104.8|6
1598524200000|2020-08-27 10:30:00|6107.8|6104.8|6106.3|6103.3|6108.3|6105.3|6105.8|6102.8|59
1598524500000|2020-08-27 10:35:00|6105.8|6102.8|6105.3|6102.3|6106.3|6103.3|6105.3|6102.3|31
1598524800000|2020-08-27 10:40:00|6105.8|6102.8|6104.8|6101.8|6106.3|6103.3|6104.3|6101.3|30
1598525100000|2020-08-27 10:45:00|6104.3|6101.3|6107.8|6104.8|6108.8|6105.8|6104.3|6101.3|23
1598525400000|2020-08-27 10:50:00|6108.3|6105.3|6105.3|6102.3|6108.3|6105.3|6105.3|6102.3|27
1598525700000|2020-08-27 10:55:00|6105.8|6102.8|6106.3|6103.3|6106.8|6103.8|6105.3|6102.3|15
1598526000000|2020-08-27 11:00:00|6107.3|6104.3|6109.3|6106.3|6110.3|6107.3|6106.3|6103.3|43
1598526300000|2020-08-27 11:05:00|6108.8|6105.8|6108.3|6105.3|6109.3|6106.3|6107.3|6104.3|15
1598526600000|2020-08-27 11:10:00|6108.8|6105.8|6107.8|6104.8|6109.3|6106.3|6107.3|6104.3|18
1598526900000|2020-08-27 11:15:00|6107.3|6104.3|6105.3|6102.3|6107.8|6104.8|6105.3|6102.3|16
1598527200000|2020-08-27 11:20:00|6104.3|6101.3|6104.8|6101.8|6105.3|6102.3|6104.3|6101.3|13
1598527500000|2020-08-27 11:25:00|6104.3|6101.3|6106.3|6103.3|6106.3|6103.3|6104.3|6101.3|5
1598527800000|2020-08-27 11:30:00|6106.8|6103.8|6107.3|6104.3|6107.3|6104.3|6106.3|6103.3|4
1598528100000|2020-08-27 11:35:00|6108.3|6105.3|6109.3|6106.3|6110.3|6107.3|6107.3|6104.3|17
1598528400000|2020-08-27 11:40:00|6109.8|6106.8|6110.3|6107.3|6111.3|6108.3|6108.3|6105.3|12
1598528700000|2020-08-27 11:45:00|6109.3|6106.3|6109.3|6106.3|6110.3|6107.3|6108.8|6105.8|12
1598529000000|2020-08-27 11:50:00|6108.3|6105.3|6110.3|6107.3|6110.8|6107.8|6108.3|6105.3|5
1598529300000|2020-08-27 11:55:00|6110.8|6107.8|6110.3|6107.3|6111.3|6108.3|6110.3|6107.3|4
1598529600000|2020-08-27 12:00:00|6110.8|6107.8|6113.3|6110.3|6113.3|6110.3|6110.8|6107.8|8
1598529900000|2020-08-27 12:05:00|6112.8|6109.8|6113.3|6110.3|6114.3|6111.3|6111.3|6108.3|8
1598530200000|2020-08-27 12:10:00|6112.3|6109.3|6115.3|6112.3|6115.3|6112.3|6112.3|6109.3|20
1598530500000|2020-08-27 12:15:00|6116.3|6113.3|6118.3|6115.3|6119.3|6116.3|6116.3|6113.3|22
1598530800000|2020-08-27 12:20:00|6119.3|6116.3|6121.8|6118.8|6122.3|6119.3|6118.3|6115.3|51
1598531100000|2020-08-27 12:25:00|6121.3|6118.3|6120.3|6117.3|6122.3|6119.3|6120.3|6117.3|59
1598531400000|2020-08-27 12:30:00|6119.3|6116.3|6125.3|6122.3|6127.3|6124.3|6119.3|6116.3|141
1598531700000|2020-08-27 12:35:00|6124.3|6121.3|6120.3|6117.3|6125.3|6122.3|6119.3|6116.3|42
1598532000000|2020-08-27 12:40:00|6119.3|6116.3|6116.3|6113.3|6119.3|6116.3|6115.3|6112.3|43
1598532300000|2020-08-27 12:45:00|6115.3|6112.3|6116.8|6113.8|6118.3|6115.3|6114.8|6111.8|38
1598532600000|2020-08-27 12:50:00|6116.3|6113.3|6116.3|6113.3|6118.3|6115.3|6115.3|6112.3|23
1598532900000|2020-08-27 12:55:00|6115.3|6112.3|6112.3|6109.3|6115.8|6112.8|6112.3|6109.3|18
1598533200000|2020-08-27 13:00:00|6112.8|6109.8|6110.8|6107.8|6117.3|6114.3|6110.3|6107.3|61
1598533500000|2020-08-27 13:05:00|6110.3|6107.3|6106.3|6103.3|6115.3|6112.3|6105.3|6102.3|106
1598533800000|2020-08-27 13:10:00|6106.8|6103.8|6109.3|6106.3|6110.3|6107.3|6103.8|6100.8|85
1598534100000|2020-08-27 13:15:00|6108.8|6105.8|6115.3|6112.3|6116.8|6113.8|6108.3|6105.3|207
1598534400000|2020-08-27 13:20:00|6115.8|6112.8|6117.8|6114.8|6119.3|6116.3|6114.8|6111.8|173
1598534700000|2020-08-27 13:25:00|6118.3|6115.3|6116.3|6113.3|6119.3|6116.3|6114.3|6111.3|50
1598535000000|2020-08-27 13:30:00|6115.8|6112.8|6112.8|6109.8|6116.8|6113.8|6110.3|6107.3|165
1598535300000|2020-08-27 13:35:00|6112.3|6109.3|6111.3|6108.3|6115.8|6112.8|6107.3|6104.3|117
1598535600000|2020-08-27 13:40:00|6111.8|6108.8|6119.3|6116.3|6119.8|6116.8|6111.8|6108.8|228
1598535900000|2020-08-27 13:45:00|6119.8|6116.8|6125.3|6122.3|6127.3|6124.3|6115.8|6112.8|166
1598536200000|2020-08-27 13:50:00|6126.3|6123.3|6131.3|6128.3|6135.3|6132.3|6124.3|6121.3|67
1598536500000|2020-08-27 13:55:00|6130.8|6127.8|6132.8|6129.8|6135.3|6132.3|6130.3|6127.3|82
1598536800000|2020-08-27 14:00:00|6133.3|6130.3|6127.8|6124.8|6133.8|6130.8|6126.8|6123.8|114
1598537100000|2020-08-27 14:05:00|6127.3|6124.3|6118.8|6115.8|6127.8|6124.8|6117.3|6114.3|157
1598537400000|2020-08-27 14:10:00|6119.3|6116.3|6116.3|6113.3|6120.8|6117.8|6112.3|6109.3|187
1598537700000|2020-08-27 14:15:00|6116.8|6113.8|6126.8|6123.8|6128.3|6125.3|6114.8|6111.8|108
1598538000000|2020-08-27 14:20:00|6126.3|6123.3|6128.3|6125.3|6129.8|6126.8|6125.3|6122.3|122
1598538300000|2020-08-27 14:25:00|6127.8|6124.8|6131.8|6128.8|6132.8|6129.8|6126.3|6123.3|117
1598538600000|2020-08-27 14:30:00|6131.3|6128.3|6138.8|6135.8|6139.3|6136.3|6129.3|6126.3|184
1598538900000|2020-08-27 14:35:00|6139.3|6136.3|6137.8|6134.8|6140.3|6137.3|6135.8|6132.8|146
1598539200000|2020-08-27 14:40:00|6137.3|6134.3|6134.8|6131.8|6138.3|6135.3|6133.8|6130.8|81
1598539500000|2020-08-27 14:45:00|6134.3|6131.3|6132.3|6129.3|6137.3|6134.3|6130.8|6127.8|76
1598539800000|2020-08-27 14:50:00|6131.8|6128.8|6138.3|6135.3|6140.3|6137.3|6130.3|6127.3|92
1598540100000|2020-08-27 14:55:00|6139.3|6136.3|6135.8|6132.8|6139.3|6136.3|6133.3|6130.3|114
1598540400000|2020-08-27 15:00:00|6135.3|6132.3|6135.3|6132.3|6138.3|6135.3|6133.8|6130.8|68
1598540700000|2020-08-27 15:05:00|6134.8|6131.8|6132.8|6129.8|6135.8|6132.8|6131.3|6128.3|34
1598541000000|2020-08-27 15:10:00|6132.3|6129.3|6128.3|6125.3|6132.3|6129.3|6127.8|6124.8|56
1598541300000|2020-08-27 15:15:00|6127.8|6124.8|6123.3|6120.3|6129.3|6126.3|6123.3|6120.3|38
1598541600000|2020-08-27 15:20:00|6122.3|6119.3|6117.8|6114.8|6124.3|6121.3|6115.3|6112.3|86
1598541900000|2020-08-27 15:25:00|6117.3|6114.3|6117.8|6114.8|6119.3|6116.3|6111.8|6108.8|39
1598542200000|2020-08-27 15:30:00|6118.3|6115.3|6114.3|6111.3|6118.3|6115.3|6109.3|6106.3|57
1598542500000|2020-08-27 15:35:00|6113.3|6110.3|6114.8|6111.8|6114.8|6111.8|6111.3|6108.3|135
1598542800000|2020-08-27 15:40:00|6115.3|6112.3|6112.3|6109.3|6115.8|6112.8|6111.3|6108.3|77
1598543100000|2020-08-27 15:45:00|6111.8|6108.8|6112.3|6109.3|6114.3|6111.3|6111.3|6108.3|40
1598543400000|2020-08-27 15:50:00|6113.3|6110.3|6116.3|6113.3|6117.3|6114.3|6112.3|6109.3|14
1598543700000|2020-08-27 15:55:00|6116.8|6113.8|6112.8|6109.8|6117.3|6114.3|6112.8|6109.8|8
1598544000000|2020-08-27 16:00:00|6112.3|6109.3|6107.3|6104.3|6112.3|6109.3|6103.8|6100.8|41
1598544300000|2020-08-27 16:05:00|6107.8|6104.8|6108.8|6105.8|6109.3|6106.3|6105.8|6102.8|9
1598544600000|2020-08-27 16:10:00|6108.3|6105.3|6103.8|6100.8|6109.3|6106.3|6103.3|6100.3|20
1598544900000|2020-08-27 16:15:00|6104.3|6101.3|6097.8|6094.8|6104.8|6101.8|6096.8|6093.8|29
1598545200000|2020-08-27 16:20:00|6097.3|6094.3|6097.8|6094.8|6098.3|6095.3|6093.8|6090.8|22
1598545500000|2020-08-27 16:25:00|6097.3|6094.3|6093.8|6090.8|6099.3|6096.3|6092.8|6089.8|29
1598545800000|2020-08-27 16:30:00|6093.3|6090.3|6091.3|6088.3|6096.8|6093.8|6089.3|6086.3|12
1598546100000|2020-08-27 16:35:00|6091.8|6088.8|6086.8|6083.8|6092.8|6089.8|6084.8|6081.8|49
1598546400000|2020-08-27 16:40:00|6086.3|6083.3|6088.8|6085.8|6091.8|6088.8|6084.3|6081.3|48
1598546700000|2020-08-27 16:45:00|6088.3|6085.3|6087.8|6084.8|6090.3|6087.3|6084.3|6081.3|62
1598547000000|2020-08-27 16:50:00|6088.3|6085.3|6083.3|6080.3|6088.8|6085.8|6080.8|6077.8|109
1598547300000|2020-08-27 16:55:00|6083.8|6080.8|6081.3|6078.3|6085.3|6082.3|6080.3|6077.3|62
1598547600000|2020-08-27 17:00:00|6080.3|6077.3|6080.8|6077.8|6082.3|6079.3|6077.8|6074.8|75
1598547900000|2020-08-27 17:05:00|6080.3|6077.3|6083.8|6080.8|6084.8|6081.8|6076.3|6073.3|16
1598548200000|2020-08-27 17:10:00|6084.3|6081.3|6092.8|6089.8|6092.8|6089.8|6082.3|6079.3|26
1598548500000|2020-08-27 17:15:00|6092.3|6089.3|6091.8|6088.8|6093.3|6090.3|6087.8|6084.8|18
1598548800000|2020-08-27 17:20:00|6091.3|6088.3|6094.8|6091.8|6096.3|6093.3|6089.3|6086.3|10
1598549100000|2020-08-27 17:25:00|6095.3|6092.3|6098.8|6095.8|6100.8|6097.8|6095.3|6092.3|16
1598549400000|2020-08-27 17:30:00|6098.3|6095.3|6096.8|6093.8|6099.3|6096.3|6096.3|6093.3|17
1598549700000|2020-08-27 17:35:00|6097.3|6094.3|6097.3|6094.3|6098.3|6095.3|6096.3|6093.3|2
1598550000000|2020-08-27 17:40:00|6096.8|6093.8|6097.3|6094.3|6098.8|6095.8|6095.8|6092.8|1
1598550300000|2020-08-27 17:45:00|6097.8|6094.8|6095.8|6092.8|6097.8|6094.8|6094.3|6091.3|5
1598550600000|2020-08-27 17:50:00|6095.3|6092.3|6093.8|6090.8|6095.8|6092.8|6092.3|6089.3|4
1598550900000|2020-08-27 17:55:00|6094.3|6091.3|6100.8|6097.8|6101.3|6098.3|6094.3|6091.3|1
1598551200000|2020-08-27 18:00:00|6100.3|6097.3|6104.3|6101.3|6104.8|6101.8|6099.8|6096.8|10
1598551500000|2020-08-27 18:05:00|6103.8|6100.8|6102.8|6099.8|6103.8|6100.8|6102.3|6099.3|1
1598551800000|2020-08-27 18:10:00|6103.3|6100.3|6107.8|6104.8|6109.3|6106.3|6102.3|6099.3|49
1598552100000|2020-08-27 18:15:00|6107.3|6104.3|6109.8|6106.8|6112.8|6109.8|6107.3|6104.3|43
1598552400000|2020-08-27 18:20:00|6110.3|6107.3|6107.8|6104.8|6110.8|6107.8|6107.3|6104.3|8
1598552700000|2020-08-27 18:25:00|6108.3|6105.3|6111.8|6108.8|6111.8|6108.8|6107.3|6104.3|8
1598553000000|2020-08-27 18:30:00|6111.3|6108.3|6111.8|6108.8|6114.3|6111.3|6110.8|6107.8|10
1598553300000|2020-08-27 18:35:00|6112.3|6109.3|6113.3|6110.3|6115.3|6112.3|6111.8|6108.8|12
1598553600000|2020-08-27 18:40:00|6113.8|6110.8|6110.8|6107.8|6114.8|6111.8|6109.8|6106.8|17
1598553900000|2020-08-27 18:45:00|6110.3|6107.3|6106.8|6103.8|6112.8|6109.8|6106.8|6103.8|18
1598554200000|2020-08-27 18:50:00|6107.3|6104.3|6106.3|6103.3|6109.8|6106.8|6105.3|6102.3|31
1598554500000|2020-08-27 18:55:00|6105.8|6102.8|6107.3|6104.3|6108.8|6105.8|6105.3|6102.3|20
1598554800000|2020-08-27 19:00:00|6106.8|6103.8|6106.3|6103.3|6110.3|6107.3|6105.8|6102.8|26
1598555100000|2020-08-27 19:05:00|6105.8|6102.8|6105.3|6102.3|6106.8|6103.8|6101.3|6098.3|25
1598555400000|2020-08-27 19:10:00|6105.8|6102.8|6106.3|6103.3|6110.8|6107.8|6104.8|6101.8|31
1598555700000|2020-08-27 19:15:00|6105.3|6102.3|6107.8|6104.8|6107.8|6104.8|6103.8|6100.8|48
1598556000000|2020-08-27 19:20:00|6107.3|6104.3|6106.3|6103.3|6111.8|6108.8|6106.3|6103.3|31
1598556300000|2020-08-27 19:25:00|6105.8|6102.8|6105.3|6102.3|6106.8|6103.8|6104.3|6101.3|24
1598556600000|2020-08-27 19:30:00|6105.8|6102.8|6105.8|6102.8|6106.3|6103.3|6101.3|6098.3|37
1598556900000|2020-08-27 19:35:00|6105.3|6102.3|6105.8|6102.8|6109.3|6106.3|6103.3|6100.3|115
1598557200000|2020-08-27 19:40:00|6105.3|6102.3|6100.3|6097.3|6107.8|6104.8|6100.3|6097.3|43
1598557500000|2020-08-27 19:45:00|6100.8|6097.8|6104.8|6101.8|6107.3|6104.3|6097.3|6094.3|52
1598557800000|2020-08-27 19:50:00|6102.8|6099.8|6093.8|6090.8|6102.8|6099.8|6093.3|6090.3|73
1598558100000|2020-08-27 19:55:00|6094.3|6091.3|6091.8|6088.8|6095.8|6092.8|6088.8|6085.8|121
1598558400000|2020-08-27 20:00:00|6092.3|6089.3|6095.8|6092.8|6097.3|6094.3|6088.3|6085.3|83
1598558700000|2020-08-27 20:05:00|6096.3|6093.3|6095.8|6092.8|6097.8|6094.8|6094.8|6091.8|7
1598559000000|2020-08-27 20:10:00|6095.3|6092.3|6095.8|6092.8|6096.8|6093.8|6095.3|6092.3|2
1598559300000|2020-08-27 20:15:00|6095.3|6092.3|6092.8|6089.8|6095.3|6092.3|6090.8|6087.8|75
1598559600000|2020-08-27 20:20:00|||||||||5
1598559900000|2020-08-27 20:25:00|6093.3|6090.3|6095.8|6092.8|6096.3|6093.3|6093.3|6090.3|21
1598560200000|2020-08-27 20:30:00|6095.3|6092.3|6100.8|6097.8|6101.3|6098.3|6095.3|6092.3|24
1598560500000|2020-08-27 20:35:00|6101.3|6098.3|6103.8|6100.8|6104.8|6101.8|6100.8|6097.8|29
1598560800000|2020-08-27 20:40:00|6104.3|6101.3|6105.3|6102.3|6106.8|6103.8|6103.8|6100.8|26
1598561100000|2020-08-27 20:45:00|6104.8|6101.8|6107.8|6104.8|6108.3|6105.3|6103.3|6100.3|26
1598561400000|2020-08-27 20:50:00|6107.3|6104.3|6106.3|6103.3|6107.3|6104.3|6105.8|6102.8|2
1598561700000|2020-08-27 20:55:00|6106.8|6103.8|6105.3|6102.3|6107.3|6104.3|6104.8|6101.8|24
1598562000000|2020-08-27 21:00:00|6107.6|6103.6|6107.1|6103.1|6107.6|6103.6|6107|6103|0
1598562300000|2020-08-27 21:05:00|6107|6103|6106.6|6102.6|6107|6103|6106.5|6102.5|0
1598562600000|2020-08-27 21:10:00|6107.1|6103.1|6107.1|6103.1|6107.3|6103.3|6106.6|6102.6|0
1598562900000|2020-08-27 21:15:00|6107.2|6103.2|6107|6103|6107.3|6103.3|6106.9|6102.9|0
1598563200000|2020-08-27 21:20:00|6106.9|6102.9|6107.2|6103.2|6107.4|6103.4|6106.9|6102.9|0
1598563500000|2020-08-27 21:25:00|6107.1|6103.1|6107.1|6103.1|6107.2|6103.2|6107|6103|0
1598563800000|2020-08-27 21:30:00|6107.2|6103.2|6107.5|6103.5|6107.5|6103.5|6107.1|6103.1|0
1598564100000|2020-08-27 21:35:00|6107.6|6103.6|6107.7|6103.7|6107.7|6103.7|6107.5|6103.5|0
1598564400000|2020-08-27 21:40:00|6107.6|6103.6|6107.9|6103.9|6107.9|6103.9|6107.6|6103.6|0
1598564700000|2020-08-27 21:45:00|6107.8|6103.8|6107.9|6103.9|6107.9|6103.9|6107.5|6103.5|0
1598565000000|2020-08-27 21:50:00|6108|6104|6108.4|6104.4|6108.6|6104.6|6108|6104|0
1598565300000|2020-08-27 21:55:00|6108.5|6104.5|6108.1|6104.1|6108.5|6104.5|6108.1|6104.1|0
1598565600000|2020-08-27 22:00:00|6110.3|6106.3|6105.8|6101.8|6110.3|6106.3|6105.6|6101.6|0
1598565900000|2020-08-27 22:05:00|6106.2|6102.2|6109.7|6105.7|6109.7|6105.7|6105|6101|0
1598566200000|2020-08-27 22:10:00|6109.3|6105.3|6110.3|6106.3|6110.7|6106.7|6109.1|6105.1|0
1598566500000|2020-08-27 22:15:00|6110.7|6106.7|6109.3|6105.3|6110.7|6106.7|6108.9|6104.9|0
1598566800000|2020-08-27 22:20:00|6109.7|6105.7|6108.5|6104.5|6109.7|6105.7|6108.5|6104.5|0
1598567100000|2020-08-27 22:25:00|6108.7|6104.7|6109.5|6105.5|6109.5|6105.5|6108.5|6104.5|0
1598567400000|2020-08-27 22:30:00|6109.6|6105.6|6110.8|6106.8|6111.2|6107.2|6108.8|6104.8|0
1598567700000|2020-08-27 22:35:00|6111.2|6107.2|6110.8|6106.8|6111.3|6107.3|6109.3|6105.3|0
1598568000000|2020-08-27 22:40:00|6110.6|6106.6|6111.6|6107.6|6112.2|6108.2|6110.4|6106.4|0
1598568300000|2020-08-27 22:45:00|6112|6108|6109.3|6105.3|6112.2|6108.2|6109.3|6105.3|0
1598568600000|2020-08-27 22:50:00|6109.7|6105.7|6109.4|6105.4|6109.7|6105.7|6108.9|6104.9|0
1598568900000|2020-08-27 22:55:00|6109.8|6105.8|6109.6|6105.6|6110|6106|6108.8|6104.8|0
1598569200000|2020-08-27 23:00:00|6110|6106|6108.8|6104.8|6110.1|6106.1|6108.8|6104.8|0
1598569500000|2020-08-27 23:05:00|6109.2|6105.2|6108.9|6104.9|6109.4|6105.4|6108.6|6104.6|0
1598569800000|2020-08-27 23:10:00|6108.5|6104.5|6109|6105|6109.7|6105.7|6108.5|6104.5|0
1598570100000|2020-08-27 23:15:00|6109.3|6105.3|6111|6107|6111|6107|6109.3|6105.3|0
1598570400000|2020-08-27 23:20:00|6110.6|6106.6|6110.6|6106.6|6111|6107|6110.1|6106.1|0
1598570700000|2020-08-27 23:25:00|6110.2|6106.2|6110.3|6106.3|6110.6|6106.6|6110.1|6106.1|0
1598571000000|2020-08-27 23:30:00|6109.9|6105.9|6113.4|6109.4|6113.8|6109.8|6109.9|6105.9|0
1598571300000|2020-08-27 23:35:00|6113.8|6109.8|6114.1|6110.1|6114.8|6110.8|6113|6109|0
1598571600000|2020-08-27 23:40:00|6113.7|6109.7|6113.3|6109.3|6113.7|6109.7|6112.5|6108.5|0
1598571900000|2020-08-27 23:45:00|6113.7|6109.7|6107.5|6103.5|6114.9|6110.9|6107.5|6103.5|0
1598572200000|2020-08-27 23:50:00|6103.5|6101.5|6099|6097|6106|6104|6097|6095|539
1598572500000|2020-08-27 23:55:00|6098.5|6096.5|6094|6092|6099|6097|6088|6086|515
1598572800000|2020-08-28 00:00:00|6093.5|6091.5|6090|6089|6097.5|6096.5|6087.5|6086.5|667
1598573100000|2020-08-28 00:05:00|6090.5|6089.5|6091.5|6090.5|6092.5|6091.5|6086.5|6085.5|556
1598573400000|2020-08-28 00:10:00|6091|6090|6085.5|6084.5|6091.5|6090.5|6079.5|6078.5|711
1598573700000|2020-08-28 00:15:00|6085|6084|6088|6087|6091|6090|6082.5|6081.5|487
1598574000000|2020-08-28 00:20:00|6088.5|6087.5|6098.5|6097.5|6099.5|6098.5|6087.5|6086.5|436
1598574300000|2020-08-28 00:25:00|6098|6097|6098.5|6097.5|6099.5|6098.5|6095.5|6094.5|247
1598574600000|2020-08-28 00:30:00|6098|6097|6081.5|6080.5|6098|6097|6080|6079|338
1598574900000|2020-08-28 00:35:00|6081|6080|6084.5|6083.5|6087.5|6086.5|6079.5|6078.5|267
1598575200000|2020-08-28 00:40:00|6085.5|6084.5|6075.5|6074.5|6087|6086|6075.5|6074.5|241
1598575500000|2020-08-28 00:45:00|6076|6075|6071.5|6070.5|6078.5|6077.5|6068|6067|440
1598575800000|2020-08-28 00:50:00|6070.5|6069.5|6077.5|6076.5|6077.5|6076.5|6066.5|6065.5|655
1598576100000|2020-08-28 00:55:00|6077|6076|6077.5|6076.5|6079.5|6078.5|6072.5|6071.5|264
1598576400000|2020-08-28 01:00:00|6077|6076|6076.5|6075.5|6079.5|6078.5|6075|6074|220
1598576700000|2020-08-28 01:05:00|6077|6076|6073.5|6072.5|6077|6076|6071.5|6070.5|186
1598577000000|2020-08-28 01:10:00|6072.5|6071.5|6067.5|6066.5|6074.5|6073.5|6067.5|6066.5|481
1598577300000|2020-08-28 01:15:00|6066.5|6065.5|6059|6058|6073.5|6072.5|6058.5|6057.5|669
1598577600000|2020-08-28 01:20:00|6059.5|6058.5|6057.5|6056.5|6059.5|6058.5|6053.5|6052.5|627
1598577900000|2020-08-28 01:25:00|6058.5|6057.5|6059.5|6058.5|6064.5|6063.5|6057.5|6056.5|315
1598578200000|2020-08-28 01:30:00|6058.5|6057.5|6062.5|6061.5|6062.5|6061.5|6053.5|6052.5|389
1598578500000|2020-08-28 01:35:00|6063.5|6062.5|6066.5|6065.5|6066.5|6065.5|6059|6058|299
1598578800000|2020-08-28 01:40:00|6066|6065|6071.5|6070.5|6074|6073|6066|6065|236
1598579100000|2020-08-28 01:45:00|6072|6071|6071.5|6070.5|6074.5|6073.5|6069.5|6068.5|162
1598579400000|2020-08-28 01:50:00|6072.5|6071.5|6070.5|6069.5|6072.5|6071.5|6066.5|6065.5|247
1598579700000|2020-08-28 01:55:00|6071.5|6070.5|6072.5|6071.5|6076.5|6075.5|6070|6069|282
1598580000000|2020-08-28 02:00:00|6073|6072|6068|6067|6073|6072|6067|6066|199
1598580300000|2020-08-28 02:05:00|6068.5|6067.5|6066|6065|6069.5|6068.5|6064.5|6063.5|265
1598580600000|2020-08-28 02:10:00|6065.5|6064.5|6068.5|6067.5|6068.5|6067.5|6062.5|6061.5|204
1598580900000|2020-08-28 02:15:00|6069.5|6068.5|6071.5|6070.5|6074.5|6073.5|6068.5|6067.5|166
1598581200000|2020-08-28 02:20:00|6071|6070|6068.5|6067.5|6071.5|6070.5|6064.5|6063.5|203
1598581500000|2020-08-28 02:25:00|6069|6068|6069|6068|6069.5|6068.5|6064.5|6063.5|150
1598581800000|2020-08-28 02:30:00|6068.5|6067.5|6064.5|6063.5|6074|6073|6064.5|6063.5|385
1598582100000|2020-08-28 02:35:00|6065.5|6064.5|6070.5|6069.5|6070.5|6069.5|6065.5|6064.5|169
1598582400000|2020-08-28 02:40:00|6071.5|6070.5|6070.5|6069.5|6073.5|6072.5|6067.5|6066.5|267
1598582700000|2020-08-28 02:45:00|6071.5|6070.5|6078.5|6077.5|6078.5|6077.5|6071.5|6070.5|200
1598583000000|2020-08-28 02:50:00|6079.5|6078.5|6087.5|6086.5|6091|6090|6079.5|6078.5|608
1598583300000|2020-08-28 02:55:00|6088|6087|6092.5|6091.5|6094.5|6093.5|6087.5|6086.5|266
1598583600000|2020-08-28 03:00:00|6092|6091|6093.5|6092.5|6095.5|6094.5|6091.5|6090.5|298
1598583900000|2020-08-28 03:05:00|6094.5|6093.5|6092|6091|6096.5|6095.5|6091.5|6090.5|228
1598584200000|2020-08-28 03:10:00|6092.5|6091.5|6096.5|6095.5|6097.5|6096.5|6092.5|6091.5|250
1598584500000|2020-08-28 03:15:00|6097.5|6096.5|6092.5|6091.5|6097.5|6096.5|6091.5|6090.5|198
1598584800000|2020-08-28 03:20:00|6092|6091|6095.5|6094.5|6096.5|6095.5|6092|6091|146
1598585100000|2020-08-28 03:25:00|6095|6094|6095.5|6094.5|6096.5|6095.5|6094.5|6093.5|103
1598585400000|2020-08-28 03:30:00|6096.5|6095.5|6094.5|6093.5|6100|6099|6092.5|6091.5|271
1598585700000|2020-08-28 03:35:00|6095|6094|6097.5|6096.5|6099.5|6098.5|6094.5|6093.5|159
1598586000000|2020-08-28 03:40:00|6098|6097|6092.5|6091.5|6098|6097|6092|6091|121
1598586300000|2020-08-28 03:45:00|6093|6092|6097.5|6096.5|6099|6098|6092.5|6091.5|137
1598586600000|2020-08-28 03:50:00|6096.5|6095.5|6096.5|6095.5|6097.5|6096.5|6095.5|6094.5|128
1598586900000|2020-08-28 03:55:00|6097.5|6096.5|6098.5|6097.5|6100.5|6099.5|6095|6094|187
1598587200000|2020-08-28 04:00:00|6098|6097|6089.5|6088.5|6099.5|6098.5|6089|6088|227
1598587500000|2020-08-28 04:05:00|6088.5|6087.5|6088|6087|6093|6092|6088|6087|239
1598587800000|2020-08-28 04:10:00|6087.5|6086.5|6087.5|6086.5|6088.5|6087.5|6085.5|6084.5|157
1598588100000|2020-08-28 04:15:00|6087|6086|6088.5|6087.5|6089.5|6088.5|6086.5|6085.5|131
1598588400000|2020-08-28 04:20:00|6087.5|6086.5|6086.5|6085.5|6088.5|6087.5|6086.5|6085.5|75
1598588700000|2020-08-28 04:25:00|6087.5|6086.5|6087.5|6086.5|6088.5|6087.5|6086.5|6085.5|118
1598589000000|2020-08-28 04:30:00|6086.5|6085.5|6082.5|6081.5|6088.5|6087.5|6081.5|6080.5|211
1598589300000|2020-08-28 04:35:00|6083.5|6082.5|6076.5|6075.5|6084.5|6083.5|6076.5|6075.5|270
1598589600000|2020-08-28 04:40:00|6075.5|6074.5|6079.5|6078.5|6082.5|6081.5|6075.5|6074.5|264
1598589900000|2020-08-28 04:45:00|6080.5|6079.5|6082.5|6081.5|6087|6086|6080.5|6079.5|172
1598590200000|2020-08-28 04:50:00|6083.5|6082.5|6088.5|6087.5|6088.5|6087.5|6082.5|6081.5|144
1598590500000|2020-08-28 04:55:00|6089.5|6088.5|6091.5|6090.5|6091.5|6090.5|6087.5|6086.5|135
1598590800000|2020-08-28 05:00:00|6091|6090|6094.5|6093.5|6094.5|6093.5|6087.5|6086.5|205
1598591100000|2020-08-28 05:05:00|6093.5|6092.5|6074.5|6073.5|6093.5|6092.5|6072.5|6071.5|975
1598591400000|2020-08-28 05:10:00|6074|6073|6071|6070|6082|6081|6068|6067|1464
1598591700000|2020-08-28 05:15:00|6070.5|6069.5|6079|6078|6079.5|6078.5|6068.5|6067.5|538
1598592000000|2020-08-28 05:20:00|6079.5|6078.5|6082.5|6081.5|6087|6086|6076|6075|482
1598592300000|2020-08-28 05:25:00|6082|6081|6079.5|6078.5|6084.5|6083.5|6078.5|6077.5|344
1598592600000|2020-08-28 05:30:00|6080|6079|6078|6077|6082|6081|6074.5|6073.5|428
1598592900000|2020-08-28 05:35:00|6078.5|6077.5|6081.5|6080.5|6084.5|6083.5|6077.5|6076.5|345
1598593200000|2020-08-28 05:40:00|6080.5|6079.5|6075.5|6074.5|6080.5|6079.5|6074|6073|315
1598593500000|2020-08-28 05:45:00|6075|6074|6071.5|6070.5|6077|6076|6070.5|6069.5|516
1598593800000|2020-08-28 05:50:00|6071|6070|6073.5|6072.5|6074.5|6073.5|6070.5|6069.5|518
1598594100000|2020-08-28 05:55:00|6072.5|6071.5|6073|6072|6076|6075|6071.5|6070.5|384
1598594400000|2020-08-28 06:00:00|6066.3|6065.3|6062.3|6060.3|6070.3|6068.3|6060.3|6058.3|774
1598594700000|2020-08-28 06:05:00|6063.3|6061.3|6074.3|6072.3|6074.3|6072.3|6059.3|6057.3|2305
1598595000000|2020-08-28 06:10:00|6072.3|6070.3|6069.3|6067.3|6072.3|6070.3|6063.3|6061.3|1036
1598595300000|2020-08-28 06:15:00|6070.3|6068.3|6066.3|6064.3|6073.3|6071.3|6065.3|6063.3|495
1598595600000|2020-08-28 06:20:00|6065.3|6063.3|6060.3|6058.3|6066.3|6064.3|6060.3|6058.3|384
1598595900000|2020-08-28 06:25:00|6060.8|6058.8|6066.3|6064.3|6069.8|6067.8|6060.8|6058.8|757
1598596200000|2020-08-28 06:30:00|6068.9|6064.9|6069.2|6065.2|6070.3|6066.3|6068.9|6064.9|0
1598596500000|2020-08-28 06:35:00|6069.6|6065.6|6067.9|6063.9|6069.9|6065.9|6067.9|6063.9|0
1598596800000|2020-08-28 06:40:00|6068.1|6064.1|6068.5|6064.5|6068.5|6064.5|6065.9|6061.9|0
1598597100000|2020-08-28 06:45:00|6068.9|6064.9|6067.9|6063.9|6068.9|6064.9|6066.5|6062.5|0
1598597400000|2020-08-28 06:50:00|6068.1|6064.1|6064.4|6060.4|6068.5|6064.5|6064.3|6060.3|0
1598597700000|2020-08-28 06:55:00|6064.8|6060.8|6067.4|6063.4|6068.3|6064.3|6064.8|6060.8|0
1598598000000|2020-08-28 07:00:00|6067.2|6063.2|6062.6|6058.6|6068.3|6064.3|6062|6058|0
1598598300000|2020-08-28 07:05:00|6062.5|6058.5|6057.6|6053.6|6064.8|6060.8|6055.8|6051.8|0
1598598600000|2020-08-28 07:10:00|6059.3|6056.3|6050.3|6047.3|6061.8|6058.8|6049.8|6046.8|365
1598598900000|2020-08-28 07:15:00|6049.8|6046.8|6045.3|6042.3|6051.8|6048.8|6041.8|6038.8|203
1598599200000|2020-08-28 07:20:00|6044.8|6041.8|6030.3|6027.3|6045.3|6042.3|6027.8|6024.8|290
1598599500000|2020-08-28 07:25:00|6029.8|6026.8|6032.8|6029.8|6034.8|6031.8|6026.8|6023.8|180
1598599800000|2020-08-28 07:30:00|6032.3|6029.3|6015.8|6012.8|6032.3|6029.3|6012.8|6009.8|206
1598600100000|2020-08-28 07:35:00|6015.3|6012.3|6021.8|6018.8|6025.3|6022.3|6011.8|6008.8|276
1598600400000|2020-08-28 07:40:00|6022.3|6019.3|6026.8|6023.8|6028.3|6025.3|6017.8|6014.8|203
1598600700000|2020-08-28 07:45:00|6026.3|6023.3|6030.8|6027.8|6031.3|6028.3|6024.8|6021.8|103
1598601000000|2020-08-28 07:50:00|6029.8|6026.8|6028.3|6025.3|6029.8|6026.8|6024.3|6021.3|29
1598601300000|2020-08-28 07:55:00|6027.8|6024.8|6035.8|6032.8|6036.8|6033.8|6027.8|6024.8|91
1598601600000|2020-08-28 08:00:00|6035.3|6032.3|6042.8|6039.8|6043.3|6040.3|6031.3|6028.3|104
1598601900000|2020-08-28 08:05:00|6041.8|6038.8|6040.8|6037.8|6046.3|6043.3|6038.3|6035.3|160
1598602200000|2020-08-28 08:10:00|6041.3|6038.3|6045.3|6042.3|6047.8|6044.8|6039.3|6036.3|72
1598602500000|2020-08-28 08:15:00|6045.8|6042.8|6045.3|6042.3|6048.8|6045.8|6042.8|6039.8|69
1598602800000|2020-08-28 08:20:00|6045.8|6042.8|6053.8|6050.8|6054.3|6051.3|6045.8|6042.8|66
1598603100000|2020-08-28 08:25:00|6053.3|6050.3|6052.3|6049.3|6054.8|6051.8|6051.3|6048.3|53
1598603400000|2020-08-28 08:30:00|6051.8|6048.8|6043.8|6040.8|6053.8|6050.8|6042.8|6039.8|64
1598603700000|2020-08-28 08:35:00|6044.3|6041.3|6040.3|6037.3|6044.8|6041.8|6035.8|6032.8|140
1598604000000|2020-08-28 08:40:00|6040.8|6037.8|6038.8|6035.8|6041.8|6038.8|6036.3|6033.3|25
1598604300000|2020-08-28 08:45:00|6038.3|6035.3|6046.3|6043.3|6046.8|6043.8|6036.8|6033.8|30
1598604600000|2020-08-28 08:50:00|6045.8|6042.8|6046.3|6043.3|6046.8|6043.8|6044.3|6041.3|28
1598604900000|2020-08-28 08:55:00|6045.8|6042.8|6043.3|6040.3|6047.8|6044.8|6043.3|6040.3|21
1598605200000|2020-08-28 09:00:00|6043.8|6040.8|6039.8|6036.8|6046.3|6043.3|6037.3|6034.3|54
1598605500000|2020-08-28 09:05:00|6040.3|6037.3|6043.3|6040.3|6046.3|6043.3|6039.8|6036.8|14
1598605800000|2020-08-28 09:10:00|6043.8|6040.8|6046.3|6043.3|6046.3|6043.3|6041.3|6038.3|21
1598606100000|2020-08-28 09:15:00|6045.8|6042.8|6045.3|6042.3|6046.8|6043.8|6043.3|6040.3|21
1598606400000|2020-08-28 09:20:00|6044.8|6041.8|6041.3|6038.3|6046.3|6043.3|6040.8|6037.8|74
1598606700000|2020-08-28 09:25:00|6041.8|6038.8|6041.3|6038.3|6043.8|6040.8|6038.8|6035.8|105
1598607000000|2020-08-28 09:30:00|6040.8|6037.8|6037.3|6034.3|6040.8|6037.8|6035.8|6032.8|140
1598607300000|2020-08-28 09:35:00|6037.8|6034.8|6037.3|6034.3|6037.8|6034.8|6032.8|6029.8|24
1598607600000|2020-08-28 09:40:00|6037.8|6034.8|6041.3|6038.3|6043.3|6040.3|6037.3|6034.3|49
1598607900000|2020-08-28 09:45:00|6040.8|6037.8|6042.8|6039.8|6043.8|6040.8|6040.3|6037.3|27
1598608200000|2020-08-28 09:50:00|6043.8|6040.8|6046.8|6043.8|6047.8|6044.8|6043.8|6040.8|34
1598608500000|2020-08-28 09:55:00|6047.3|6044.3|6049.8|6046.8|6049.8|6046.8|6046.8|6043.8|31
1598608800000|2020-08-28 10:00:00|6050.3|6047.3|6044.8|6041.8|6050.8|6047.8|6044.3|6041.3|42
1598609100000|2020-08-28 10:05:00|6045.3|6042.3|6039.8|6036.8|6046.8|6043.8|6036.8|6033.8|34
1598609400000|2020-08-28 10:10:00|6040.3|6037.3|6038.3|6035.3|6041.3|6038.3|6037.3|6034.3|18
1598609700000|2020-08-28 10:15:00|6037.8|6034.8|6033.8|6030.8|6038.3|6035.3|6033.3|6030.3|14
1598610000000|2020-08-28 10:20:00|6033.3|6030.3|6033.3|6030.3|6034.8|6031.8|6031.8|6028.8|19
1598610300000|2020-08-28 10:25:00|6033.8|6030.8|6034.3|6031.3|6035.8|6032.8|6032.8|6029.8|22
1598610600000|2020-08-28 10:30:00|6033.8|6030.8|6034.3|6031.3|6035.8|6032.8|6032.8|6029.8|14
1598610900000|2020-08-28 10:35:00|6033.8|6030.8|6034.3|6031.3|6035.8|6032.8|6033.3|6030.3|11
1598611200000|2020-08-28 10:40:00|6033.8|6030.8|6035.3|6032.3|6035.8|6032.8|6032.8|6029.8|15
1598611500000|2020-08-28 10:45:00|6034.8|6031.8|6034.3|6031.3|6035.3|6032.3|6032.8|6029.8|29
1598611800000|2020-08-28 10:50:00|6034.8|6031.8|6035.8|6032.8|6036.8|6033.8|6031.8|6028.8|50
1598612100000|2020-08-28 10:55:00|6035.3|6032.3|6031.8|6028.8|6036.8|6033.8|6031.8|6028.8|41
1598612400000|2020-08-28 11:00:00|6032.3|6029.3|6032.8|6029.8|6034.8|6031.8|6030.8|6027.8|37
1598612700000|2020-08-28 11:05:00|6031.8|6028.8|6030.8|6027.8|6031.8|6028.8|6028.3|6025.3|121
1598613000000|2020-08-28 11:10:00|6031.8|6028.8|6032.8|6029.8|6033.8|6030.8|6031.8|6028.8|53
1598613300000|2020-08-28 11:15:00|6032.3|6029.3|6032.8|6029.8|6033.3|6030.3|6030.8|6027.8|44
1598613600000|2020-08-28 11:20:00|6033.3|6030.3|6033.8|6030.8|6034.3|6031.3|6032.8|6029.8|38
1598613900000|2020-08-28 11:25:00|6034.3|6031.3|6031.8|6028.8|6034.3|6031.3|6029.8|6026.8|66
1598614200000|2020-08-28 11:30:00|6032.8|6029.8|6034.8|6031.8|6035.8|6032.8|6030.8|6027.8|76
1598614500000|2020-08-28 11:35:00|6034.3|6031.3|6028.3|6025.3|6034.8|6031.8|6027.8|6024.8|67
1598614800000|2020-08-28 11:40:00|6028.8|6025.8|6030.8|6027.8|6030.8|6027.8|6026.8|6023.8|45
1598615100000|2020-08-28 11:45:00|6031.8|6028.8|6031.8|6028.8|6032.8|6029.8|6030.8|6027.8|37
1598615400000|2020-08-28 11:50:00|6030.8|6027.8|6034.8|6031.8|6035.8|6032.8|6030.8|6027.8|35
1598615700000|2020-08-28 11:55:00|6035.3|6032.3|6035.8|6032.8|6036.8|6033.8|6032.8|6029.8|67
1598616000000|2020-08-28 12:00:00|6036.8|6033.8|6031.8|6028.8|6036.8|6033.8|6031.8|6028.8|38
1598616300000|2020-08-28 12:05:00|6032.8|6029.8|6031.8|6028.8|6033.8|6030.8|6029.3|6026.3|53
1598616600000|2020-08-28 12:10:00|6032.8|6029.8|6031.8|6028.8|6034.8|6031.8|6031.8|6028.8|48
1598616900000|2020-08-28 12:15:00|6030.8|6027.8|6030.8|6027.8|6031.8|6028.8|6028.8|6025.8|51
1598617200000|2020-08-28 12:20:00|6031.8|6028.8|6031.8|6028.8|6033.3|6030.3|6030.8|6027.8|40
1598617500000|2020-08-28 12:25:00|6030.3|6027.3|6032.8|6029.8|6032.8|6029.8|6029.8|6026.8|25
1598617800000|2020-08-28 12:30:00|6031.8|6028.8|6032.8|6029.8|6033.8|6030.8|6030.8|6027.8|93
1598618100000|2020-08-28 12:35:00|6031.8|6028.8|6031.8|6028.8|6031.8|6028.8|6028.8|6025.8|51
1598618400000|2020-08-28 12:40:00|6032.3|6029.3|6028.8|6025.8|6032.3|6029.3|6027.8|6024.8|41
1598618700000|2020-08-28 12:45:00|6029.3|6026.3|6029.8|6026.8|6029.8|6026.8|6027.3|6024.3|33
1598619000000|2020-08-28 12:50:00|6029.3|6026.3|6031.8|6028.8|6031.8|6028.8|6028.8|6025.8|155
1598619300000|2020-08-28 12:55:00|6031.3|6028.3|6031.8|6028.8|6033.3|6030.3|6030.8|6027.8|42
1598619600000|2020-08-28 13:00:00|6030.8|6027.8|6033.8|6030.8|6033.8|6030.8|6030.8|6027.8|26
1598619900000|2020-08-28 13:05:00|6034.8|6031.8|6032.8|6029.8|6034.8|6031.8|6031.8|6028.8|50
1598620200000|2020-08-28 13:10:00|6033.8|6030.8|6032.8|6029.8|6033.8|6030.8|6029.8|6026.8|59
1598620500000|2020-08-28 13:15:00|6031.8|6028.8|6029.8|6026.8|6031.8|6028.8|6028.8|6025.8|28
1598620800000|2020-08-28 13:20:00|6030.8|6027.8|6030.8|6027.8|6032.8|6029.8|6029.8|6026.8|61
1598621100000|2020-08-28 13:25:00|6030.3|6027.3|6028.3|6025.3|6031.8|6028.8|6027.8|6024.8|40
1598621400000|2020-08-28 13:30:00|6028.8|6025.8|6022.8|6019.8|6028.8|6025.8|6018.8|6015.8|341
1598621700000|2020-08-28 13:35:00|6022.3|6019.3|6024.3|6021.3|6026.3|6023.3|6020.8|6017.8|86
1598622000000|2020-08-28 13:40:00|6024.8|6021.8|6026.8|6023.8|6027.8|6024.8|6022.3|6019.3|65
1598622300000|2020-08-28 13:45:00|6025.8|6022.8|6017.8|6014.8|6025.8|6022.8|6015.8|6012.8|207
1598622600000|2020-08-28 13:50:00|6016.8|6013.8|6019.8|6016.8|6021.8|6018.8|6015.8|6012.8|135
1598622900000|2020-08-28 13:55:00|6018.8|6015.8|6016.8|6013.8|6019.8|6016.8|6014.8|6011.8|63
1598623200000|2020-08-28 14:00:00|6016.3|6013.3|6013.8|6010.8|6018.3|6015.3|6013.8|6010.8|67
1598623500000|2020-08-28 14:05:00|6014.3|6011.3|6010.3|6007.3|6014.8|6011.8|6009.3|6006.3|90
1598623800000|2020-08-28 14:10:00|6009.8|6006.8|6004.8|6001.8|6012.3|6009.3|6004.3|6001.3|124
1598624100000|2020-08-28 14:15:00|6005.3|6002.3|6004.8|6001.8|6006.3|6003.3|6001.3|5998.3|142
1598624400000|2020-08-28 14:20:00|6004.3|6001.3|6003.3|6000.3|6004.8|6001.8|6001.8|5998.8|70
1598624700000|2020-08-28 14:25:00|6002.8|5999.8|6003.3|6000.3|6006.8|6003.8|6002.3|5999.3|52
1598625000000|2020-08-28 14:30:00|6002.8|5999.8|5996.8|5993.8|6005.3|6002.3|5996.8|5993.8|106
1598625300000|2020-08-28 14:35:00|5997.3|5994.3|5999.8|5996.8|6000.3|5997.3|5991.8|5988.8|109
1598625600000|2020-08-28 14:40:00|5999.3|5996.3|5999.3|5996.3|6005.3|6002.3|5999.3|5996.3|53
1598625900000|2020-08-28 14:45:00|5998.8|5995.8|5995.3|5992.3|6000.3|5997.3|5990.8|5987.8|270
1598626200000|2020-08-28 14:50:00|5995.8|5992.8|5998.3|5995.3|5998.8|5995.8|5990.8|5987.8|133
1598626500000|2020-08-28 14:55:00|5998.8|5995.8|5996.8|5993.8|5999.3|5996.3|5990.8|5987.8|41
1598626800000|2020-08-28 15:00:00|5995.8|5992.8|5999.8|5996.8|6000.8|5997.8|5993.3|5990.3|81
1598627100000|2020-08-28 15:05:00|6000.3|5997.3|6000.8|5997.8|6003.8|6000.8|5999.8|5996.8|44
1598627400000|2020-08-28 15:10:00|6001.8|5998.8|6003.3|6000.3|6003.8|6000.8|6000.3|5997.3|59
1598627700000|2020-08-28 15:15:00|6002.8|5999.8|6004.3|6001.3|6005.8|6002.8|6001.3|5998.3|38
1598628000000|2020-08-28 15:20:00|6004.8|6001.8|6004.8|6001.8|6008.8|6005.8|6004.3|6001.3|40
1598628300000|2020-08-28 15:25:00|6004.3|6001.3|6001.8|5998.8|6004.8|6001.8|6000.8|5997.8|118
1598628600000|2020-08-28 15:30:00|6000.8|5997.8|6002.8|5999.8|6003.8|6000.8|5999.8|5996.8|111
1598628900000|2020-08-28 15:35:00|6003.3|6000.3|6002.8|5999.8|6005.8|6002.8|6000.8|5997.8|55
1598629200000|2020-08-28 15:40:00|6002.3|5999.3|6002.8|5999.8|6003.8|6000.8|6000.8|5997.8|37
1598629500000|2020-08-28 15:45:00|6003.3|6000.3|6000.8|5997.8|6003.8|6000.8|5998.8|5995.8|35
1598629800000|2020-08-28 15:50:00|6000.3|5997.3|6003.8|6000.8|6004.3|6001.3|6000.3|5997.3|11
1598630100000|2020-08-28 15:55:00|6004.8|6001.8|6004.8|6001.8|6006.8|6003.8|6004.3|6001.3|21
1598630400000|2020-08-28 16:00:00|6003.8|6000.8|6006.8|6003.8|6007.3|6004.3|6002.3|5999.3|17
1598630700000|2020-08-28 16:05:00|6006.3|6003.3|6008.8|6005.8|6009.8|6006.8|6006.3|6003.3|48
1598631000000|2020-08-28 16:10:00|6009.8|6006.8|6010.8|6007.8|6010.8|6007.8|6009.8|6006.8|24
1598631300000|2020-08-28 16:15:00|6011.8|6008.8|6007.8|6004.8|6011.8|6008.8|6007.8|6004.8|18
1598631600000|2020-08-28 16:20:00|6007.3|6004.3|6004.8|6001.8|6008.8|6005.8|6003.8|6000.8|45
1598631900000|2020-08-28 16:25:00|6004.3|6001.3|6007.3|6004.3|6007.8|6004.8|6003.8|6000.8|18
1598632200000|2020-08-28 16:30:00|6007.8|6004.8|6007.8|6004.8|6008.8|6005.8|6006.8|6003.8|10
1598632500000|2020-08-28 16:35:00|6008.8|6005.8|6005.3|6002.3|6008.8|6005.8|6005.3|6002.3|27
1598632800000|2020-08-28 16:40:00|6005.8|6002.8|6008.3|6005.3|6008.8|6005.8|6005.3|6002.3|25
1598633100000|2020-08-28 16:45:00|6008.8|6005.8|6012.3|6009.3|6013.8|6010.8|6008.3|6005.3|18
1598633400000|2020-08-28 16:50:00|6011.8|6008.8|6013.8|6010.8|6014.3|6011.3|6011.8|6008.8|21
1598633700000|2020-08-28 16:55:00|6014.3|6011.3|6014.8|6011.8|6014.8|6011.8|6013.8|6010.8|5
1598634000000|2020-08-28 17:00:00|6014.3|6011.3|6012.8|6009.8|6014.3|6011.3|6012.3|6009.3|12
1598634300000|2020-08-28 17:05:00|6013.3|6010.3|6009.3|6006.3|6013.3|6010.3|6009.3|6006.3|16
1598634600000|2020-08-28 17:10:00|6009.8|6006.8|6005.8|6002.8|6010.3|6007.3|6005.3|6002.3|49
1598634900000|2020-08-28 17:15:00|6006.3|6003.3|6005.8|6002.8|6008.3|6005.3|6004.8|6001.8|154
1598635200000|2020-08-28 17:20:00|6006.3|6003.3|6007.8|6004.8|6008.3|6005.3|6005.8|6002.8|37
1598635500000|2020-08-28 17:25:00|6006.8|6003.8|6002.3|5999.3|6006.8|6003.8|6001.3|5998.3|36
1598635800000|2020-08-28 17:30:00|6001.8|5998.8|6002.3|5999.3|6003.8|6000.8|6000.8|5997.8|79
1598636100000|2020-08-28 17:35:00|6002.8|5999.8|6003.8|6000.8|6004.8|6001.8|6002.3|5999.3|167
1598636400000|2020-08-28 17:40:00|6004.3|6001.3|6005.8|6002.8|6005.8|6002.8|6003.8|6000.8|61
1598636700000|2020-08-28 17:45:00|6006.8|6003.8|6003.8|6000.8|6007.3|6004.3|6003.8|6000.8|50
1598637000000|2020-08-28 17:50:00|6004.3|6001.3|6007.3|6004.3|6008.3|6005.3|6004.3|6001.3|35
1598637300000|2020-08-28 17:55:00|6006.8|6003.8|6006.3|6003.3|6007.3|6004.3|6005.3|6002.3|61
1598637600000|2020-08-28 18:00:00|6006.8|6003.8|6007.3|6004.3|6009.8|6006.8|6005.3|6002.3|54
1598637900000|2020-08-28 18:05:00|6006.8|6003.8|6008.3|6005.3|6008.3|6005.3|6003.8|6000.8|137
1598638200000|2020-08-28 18:10:00|6008.8|6005.8|6008.8|6005.8|6009.8|6006.8|6008.3|6005.3|14
1598638500000|2020-08-28 18:15:00|6009.8|6006.8|6011.8|6008.8|6011.8|6008.8|6009.8|6006.8|21
1598638800000|2020-08-28 18:20:00|6011.3|6008.3|6009.3|6006.3|6011.3|6008.3|6009.3|6006.3|11
1598639100000|2020-08-28 18:25:00|6008.8|6005.8|6011.8|6008.8|6012.3|6009.3|6008.3|6005.3|16
1598639400000|2020-08-28 18:30:00|6012.3|6009.3|6010.3|6007.3|6012.8|6009.8|6009.8|6006.8|45
1598639700000|2020-08-28 18:35:00|6010.8|6007.8|6010.8|6007.8|6011.8|6008.8|6010.8|6007.8|33
1598640000000|2020-08-28 18:40:00|6011.8|6008.8|6011.8|6008.8|6012.8|6009.8|6011.8|6008.8|15
1598640300000|2020-08-28 18:45:00|6012.3|6009.3|6016.3|6013.3|6017.8|6014.8|6012.3|6009.3|31
1598640600000|2020-08-28 18:50:00|6016.8|6013.8|6015.3|6012.3|6016.8|6013.8|6014.8|6011.8|11
1598640900000|2020-08-28 18:55:00|6015.8|6012.8|6013.3|6010.3|6016.3|6013.3|6012.8|6009.8|33
1598641200000|2020-08-28 19:00:00|6013.8|6010.8|6014.8|6011.8|6016.3|6013.3|6013.3|6010.3|46
1598641500000|2020-08-28 19:05:00|6015.3|6012.3|6019.3|6016.3|6021.3|6018.3|6014.3|6011.3|147
1598641800000|2020-08-28 19:10:00|6019.8|6016.8|6020.8|6017.8|6021.8|6018.8|6019.3|6016.3|11
1598642100000|2020-08-28 19:15:00|6020.3|6017.3|6021.3|6018.3|6021.8|6018.8|6019.3|6016.3|52
1598642400000|2020-08-28 19:20:00|6020.8|6017.8|6021.3|6018.3|6024.8|6021.8|6020.8|6017.8|72
1598642700000|2020-08-28 19:25:00|6020.8|6017.8|6019.3|6016.3|6021.8|6018.8|6019.3|6016.3|13
1598643000000|2020-08-28 19:30:00|6019.8|6016.8|6021.3|6018.3|6021.3|6018.3|6019.3|6016.3|34
1598643300000|2020-08-28 19:35:00|6021.8|6018.8|6023.3|6020.3|6023.3|6020.3|6021.8|6018.8|15
1598643600000|2020-08-28 19:40:00|6022.8|6019.8|6022.3|6019.3|6024.3|6021.3|6021.3|6018.3|42
1598643900000|2020-08-28 19:45:00|6022.8|6019.8|6019.3|6016.3|6024.8|6021.8|6019.3|6016.3|38
1598644200000|2020-08-28 19:50:00|6018.8|6015.8|6024.8|6021.8|6025.8|6022.8|6018.8|6015.8|241
1598644500000|2020-08-28 19:55:00|6024.3|6021.3|6029.3|6026.3|6032.8|6029.8|6023.8|6020.8|201
1598644800000|2020-08-28 20:00:00|6029.8|6026.8|6027.3|6024.3|6030.8|6027.8|6026.8|6023.8|71
1598645100000|2020-08-28 20:05:00|6027.8|6024.8|6027.3|6024.3|6028.3|6025.3|6026.3|6023.3|79
1598645400000|2020-08-28 20:10:00|6026.8|6023.8|6026.8|6023.8|6027.8|6024.8|6024.8|6021.8|16
1598645700000|2020-08-28 20:15:00|6026.3|6023.3|6026.3|6023.3|6026.8|6023.8|6025.8|6022.8|26
1598646000000|2020-08-28 20:20:00|6026.8|6023.8|6026.3|6023.3|6026.8|6023.8|6026.3|6023.3|1
1598646300000|2020-08-28 20:25:00|6026.8|6023.8|6025.3|6022.3|6026.8|6023.8|6023.8|6020.8|24
1598646600000|2020-08-28 20:30:00|6025.8|6022.8|6029.3|6026.3|6030.3|6027.3|6025.8|6022.8|23
1598646900000|2020-08-28 20:35:00|6028.8|6025.8|6028.3|6025.3|6028.8|6025.8|6028.3|6025.3|5
1598647200000|2020-08-28 20:40:00|6028.8|6025.8|6028.3|6025.3|6029.3|6026.3|6028.3|6025.3|3
1598647500000|2020-08-28 20:45:00|6027.8|6024.8|6028.3|6025.3|6030.3|6027.3|6027.8|6024.8|23
1598647800000|2020-08-28 20:50:00|6029.3|6026.3|6026.3|6023.3|6029.3|6026.3|6024.8|6021.8|21
1598648100000|2020-08-28 20:55:00|6025.8|6022.8|6027.8|6024.8|6027.8|6024.8|6025.8|6022.8|8
1598824800000|2020-08-30 22:00:00|6034.4|6030.4|6037.2|6033.2|6039.4|6035.4|6033.8|6029.8|0
1598825100000|2020-08-30 22:05:00|6037|6033|6038.6|6034.6|6039.5|6035.5|6037|6033|0
1598825400000|2020-08-30 22:10:00|6039|6035|6046.5|6042.5|6046.9|6042.9|6038.6|6034.6|0
1598825700000|2020-08-30 22:15:00|6046.6|6042.6|6044|6040|6048.1|6044.1|6043.3|6039.3|0
1598826000000|2020-08-30 22:20:00|6044.4|6040.4|6044|6040|6044.4|6040.4|6042.5|6038.5|0
1598826300000|2020-08-30 22:25:00|6043.6|6039.6|6047.6|6043.6|6047.6|6043.6|6043.6|6039.6|0
1598826600000|2020-08-30 22:30:00|6048.1|6044.1|6047.9|6043.9|6048.6|6044.6|6047.6|6043.6|0
1598826900000|2020-08-30 22:35:00|6047.5|6043.5|6047.5|6043.5|6047.7|6043.7|6047.1|6043.1|0
1598827200000|2020-08-30 22:40:00|6047.6|6043.6|6048.8|6044.8|6049.3|6045.3|6047.6|6043.6|0
1598827500000|2020-08-30 22:45:00|6049.1|6045.1|6049.1|6045.1|6050.2|6046.2|6048.6|6044.6|0
1598827800000|2020-08-30 22:50:00|6048.8|6044.8|6050.5|6046.5|6050.7|6046.7|6048.4|6044.4|0
1598828100000|2020-08-30 22:55:00|6050.3|6046.3|6048.3|6044.3|6050.5|6046.5|6048.3|6044.3|0
1598828400000|2020-08-30 23:00:00|6048.7|6044.7|6048.1|6044.1|6048.7|6044.7|6048|6044|0
1598828700000|2020-08-30 23:05:00|6048.5|6044.5|6050.5|6046.5|6052.2|6048.2|6048.5|6044.5|0
1598829000000|2020-08-30 23:10:00|6050.4|6046.4|6050.1|6046.1|6050.4|6046.4|6049.6|6045.6|0
1598829300000|2020-08-30 23:15:00|6049.7|6045.7|6050|6046|6050.1|6046.1|6049.6|6045.6|0
1598829600000|2020-08-30 23:20:00|6050.2|6046.2|6048.5|6044.5|6050.4|6046.4|6047.5|6043.5|0
1598829900000|2020-08-30 23:25:00|6048.1|6044.1|6047.4|6043.4|6053.3|6049.3|6047.2|6043.2|0
1598830200000|2020-08-30 23:30:00|6047|6043|6047.7|6043.7|6048.4|6044.4|6046.2|6042.2|0
1598830500000|2020-08-30 23:35:00|6047.9|6043.9|6049.4|6045.4|6049.4|6045.4|6047.4|6043.4|0
1598830800000|2020-08-30 23:40:00|6049.8|6045.8|6050|6046|6051|6047|6049.4|6045.4|0
1598831100000|2020-08-30 23:45:00|6050.4|6046.4|6053.1|6049.1|6053.1|6049.1|6050|6046|0
1598831400000|2020-08-30 23:50:00|6047.7|6045.7|6050.7|6048.7|6055.7|6053.7|6043.7|6041.7|995
1598831700000|2020-08-30 23:55:00|6051.2|6049.2|6060.2|6058.2|6061.7|6059.7|6047.7|6045.7|660
1598832000000|2020-08-31 00:00:00|6060.7|6058.7|6060.2|6059.2|6061.2|6060.2|6054.2|6053.2|607
1598832300000|2020-08-31 00:05:00|6058.7|6057.7|6070.2|6069.2|6070.2|6069.2|6055.2|6054.2|585
1598832600000|2020-08-31 00:10:00|6070.7|6069.7|6076.7|6075.7|6079.2|6078.2|6069.2|6068.2|604
1598832900000|2020-08-31 00:15:00|6076.2|6075.2|6074.2|6073.2|6079.7|6078.7|6071.2|6070.2|362
1598833200000|2020-08-31 00:20:00|6074.7|6073.7|6070.2|6069.2|6076.2|6075.2|6068.7|6067.7|216
1598833500000|2020-08-31 00:25:00|6069.7|6068.7|6067.2|6066.2|6073.7|6072.7|6066.2|6065.2|216
1598833800000|2020-08-31 00:30:00|6068.2|6067.2|6070.2|6069.2|6073.7|6072.7|6065.7|6064.7|223
1598834100000|2020-08-31 00:35:00|6071.2|6070.2|6068.2|6067.2|6076.2|6075.2|6068.2|6067.2|197
1598834400000|2020-08-31 00:40:00|6067.7|6066.7|6073.2|6072.2|6074.2|6073.2|6067.2|6066.2|164
1598834700000|2020-08-31 00:45:00|6073.7|6072.7|6074.2|6073.2|6078.2|6077.2|6071.7|6070.7|184
1598835000000|2020-08-31 00:50:00|6075.2|6074.2|6075.2|6074.2|6077.2|6076.2|6072.2|6071.2|155
1598835300000|2020-08-31 00:55:00|6075.7|6074.7|6081.7|6080.7|6084.7|6083.7|6075.7|6074.7|217
1598835600000|2020-08-31 01:00:00|6081.2|6080.2|6084.2|6083.2|6085.7|6084.7|6079.2|6078.2|214
1598835900000|2020-08-31 01:05:00|6083.7|6082.7|6079.2|6078.2|6086.2|6085.2|6079.2|6078.2|229
1598836200000|2020-08-31 01:10:00|6078.2|6077.2|6077.7|6076.7|6078.7|6077.7|6068.7|6067.7|335
1598836500000|2020-08-31 01:15:00|6078.2|6077.2|6081.2|6080.2|6084.2|6083.2|6078.2|6077.2|263
1598836800000|2020-08-31 01:20:00|6080.2|6079.2|6087.7|6086.7|6090.2|6089.2|6080.2|6079.2|289
1598837100000|2020-08-31 01:25:00|6088.2|6087.2|6086.2|6085.2|6090.2|6089.2|6086.2|6085.2|167
1598837400000|2020-08-31 01:30:00|6086.7|6085.7|6091.2|6090.2|6092.2|6091.2|6086.7|6085.7|328
1598837700000|2020-08-31 01:35:00|6091.7|6090.7|6086.2|6085.2|6092.2|6091.2|6085.7|6084.7|187
1598838000000|2020-08-31 01:40:00|6087.2|6086.2|6090.2|6089.2|6090.2|6089.2|6084.7|6083.7|185
1598838300000|2020-08-31 01:45:00|6090.7|6089.7|6088.2|6087.2|6092.2|6091.2|6088.2|6087.2|235
1598838600000|2020-08-31 01:50:00|6087.7|6086.7|6085.2|6084.2|6088.2|6087.2|6081.2|6080.2|221
1598838900000|2020-08-31 01:55:00|6085.7|6084.7|6083.2|6082.2|6087.2|6086.2|6081.7|6080.7|193
1598839200000|2020-08-31 02:00:00|6084.2|6083.2|6078.2|6077.2|6085.2|6084.2|6076.2|6075.2|240
1598839500000|2020-08-31 02:05:00|6079.2|6078.2|6079.2|6078.2|6079.2|6078.2|6074.2|6073.2|293
1598839800000|2020-08-31 02:10:00|6078.2|6077.2|6082.2|6081.2|6085.2|6084.2|6078.2|6077.2|181
1598840100000|2020-08-31 02:15:00|6083.2|6082.2|6088.2|6087.2|6090.2|6089.2|6081.2|6080.2|283
1598840400000|2020-08-31 02:20:00|6087.7|6086.7|6088.2|6087.2|6091.2|6090.2|6086.2|6085.2|230
1598840700000|2020-08-31 02:25:00|6087.7|6086.7|6089.7|6088.7|6091.2|6090.2|6086.2|6085.2|148
1598841000000|2020-08-31 02:30:00|6090.2|6089.2|6092.2|6091.2|6094.7|6093.7|6089.7|6088.7|251
1598841300000|2020-08-31 02:35:00|6091.2|6090.2|6085.7|6084.7|6091.2|6090.2|6085.2|6084.2|141
1598841600000|2020-08-31 02:40:00|6086.2|6085.2|6085.2|6084.2|6092.2|6091.2|6084.7|6083.7|165
1598841900000|2020-08-31 02:45:00|6084.7|6083.7|6085.2|6084.2|6089.2|6088.2|6084.2|6083.2|135
1598842200000|2020-08-31 02:50:00|6085.7|6084.7|6083.2|6082.2|6085.7|6084.7|6081.7|6080.7|142
1598842500000|2020-08-31 02:55:00|6082.2|6081.2|6083.2|6082.2|6084.2|6083.2|6081.7|6080.7|126
1598842800000|2020-08-31 03:00:00|6083.7|6082.7|6085.2|6084.2|6086.2|6085.2|6082.2|6081.2|131
1598843100000|2020-08-31 03:05:00|6084.2|6083.2|6085.2|6084.2|6087.2|6086.2|6084.2|6083.2|140
1598843400000|2020-08-31 03:10:00|6084.7|6083.7|6080.2|6079.2|6087.2|6086.2|6080.2|6079.2|155
1598843700000|2020-08-31 03:15:00|6081.2|6080.2|6080.7|6079.7|6083.2|6082.2|6078.2|6077.2|143
1598844000000|2020-08-31 03:20:00|6080.2|6079.2|6080.2|6079.2|6080.7|6079.7|6078.2|6077.2|73
1598844300000|2020-08-31 03:25:00|6079.7|6078.7|6077.2|6076.2|6080.2|6079.2|6077.2|6076.2|73
1598844600000|2020-08-31 03:30:00|6076.2|6075.2|6078.2|6077.2|6079.2|6078.2|6075.2|6074.2|166
1598844900000|2020-08-31 03:35:00|6077.7|6076.7|6074.2|6073.2|6079.2|6078.2|6074.2|6073.2|86
1598845200000|2020-08-31 03:40:00|6073.7|6072.7|6074.2|6073.2|6076.2|6075.2|6072.2|6071.2|179
1598845500000|2020-08-31 03:45:00|6073.7|6072.7|6081.2|6080.2|6081.2|6080.2|6073.7|6072.7|222
1598845800000|2020-08-31 03:50:00|6082.2|6081.2|6079.2|6078.2|6083.2|6082.2|6078.2|6077.2|175
1598846100000|2020-08-31 03:55:00|6078.2|6077.2|6080.2|6079.2|6080.2|6079.2|6075.2|6074.2|200
1598846400000|2020-08-31 04:00:00|6081.2|6080.2|6074.2|6073.2|6081.2|6080.2|6073.2|6072.2|150
1598846700000|2020-08-31 04:05:00|6074.7|6073.7|6075.2|6074.2|6077.2|6076.2|6074.2|6073.2|77
1598847000000|2020-08-31 04:10:00|6075.7|6074.7|6075.2|6074.2|6076.2|6075.2|6072.2|6071.2|200
1598847300000|2020-08-31 04:15:00|6074.2|6073.2|6076.2|6075.2|6076.2|6075.2|6073.7|6072.7|167
1598847600000|2020-08-31 04:20:00|6075.2|6074.2|6080.2|6079.2|6081.2|6080.2|6074.2|6073.2|214
1598847900000|2020-08-31 04:25:00|6081.2|6080.2|6079.2|6078.2|6081.2|6080.2|6079.2|6078.2|164
1598848200000|2020-08-31 04:30:00|6080.2|6079.2|6083.2|6082.2|6083.2|6082.2|6077.2|6076.2|246
1598848500000|2020-08-31 04:35:00|6082.2|6081.2|6083.2|6082.2|6086.2|6085.2|6082.2|6081.2|224
1598848800000|2020-08-31 04:40:00|6082.2|6081.2|6081.2|6080.2|6084.2|6083.2|6079.2|6078.2|208
1598849100000|2020-08-31 04:45:00|6082.2|6081.2|6084.2|6083.2|6085.2|6084.2|6081.7|6080.7|170
1598849400000|2020-08-31 04:50:00|6083.2|6082.2|6086.2|6085.2|6086.2|6085.2|6082.2|6081.2|128
1598849700000|2020-08-31 04:55:00|6086.7|6085.7|6082.2|6081.2|6087.2|6086.2|6082.2|6081.2|158
1598850000000|2020-08-31 05:00:00|6081.2|6080.2|6083.2|6082.2|6084.2|6083.2|6079.2|6078.2|326
1598850300000|2020-08-31 05:05:00|6082.2|6081.2|6075.2|6074.2|6082.2|6081.2|6075.2|6074.2|377
1598850600000|2020-08-31 05:10:00|6074.2|6073.2|6073.2|6072.2|6076.2|6075.2|6072.2|6071.2|326
1598850900000|2020-08-31 05:15:00|6072.2|6071.2|6067.7|6066.7|6074.2|6073.2|6066.2|6065.2|421
1598851200000|2020-08-31 05:20:00|6067.2|6066.2|6067.2|6066.2|6068.2|6067.2|6066.2|6065.2|333
1598851500000|2020-08-31 05:25:00|6066.7|6065.7|6064.7|6063.7|6070.2|6069.2|6064.2|6063.2|389
1598851800000|2020-08-31 05:30:00|6065.2|6064.2|6066.2|6065.2|6067.2|6066.2|6063.2|6062.2|301
1598852100000|2020-08-31 05:35:00|6065.2|6064.2|6066.2|6065.2|6066.7|6065.7|6064.2|6063.2|177
1598852400000|2020-08-31 05:40:00|6065.2|6064.2|6064.2|6063.2|6067.2|6066.2|6064.2|6063.2|178
1598852700000|2020-08-31 05:45:00|6064.7|6063.7|6072.2|6071.2|6072.2|6071.2|6064.7|6063.7|270
1598853000000|2020-08-31 05:50:00|6071.2|6070.2|6066.2|6065.2|6071.2|6070.2|6066.2|6065.2|268
1598853300000|2020-08-31 05:55:00|6066.7|6065.7|6064.2|6063.2|6067.2|6066.2|6064.2|6063.2|269
1598853600000|2020-08-31 06:00:00|6061.7|6059.7|6060.7|6058.7|6062.7|6060.7|6056.7|6054.7|734
1598853900000|2020-08-31 06:05:00|6061.2|6059.2|6053.2|6051.2|6067.7|6065.7|6053.2|6051.2|4149
1598854200000|2020-08-31 06:10:00|6054.7|6052.7|6049.7|6047.7|6058.7|6056.7|6049.7|6047.7|1588
1598854500000|2020-08-31 06:15:00|6050.2|6048.2|6049.7|6047.7|6050.7|6048.7|6047.7|6045.7|445
1598854800000|2020-08-31 06:20:00|6048.7|6046.7|6047.7|6045.7|6048.7|6046.7|6046.7|6044.7|465
1598855100000|2020-08-31 06:25:00|6046.7|6044.7|6049.2|6047.2|6053.7|6051.7|6046.7|6044.7|1165
1598855400000|2020-08-31 06:30:00|6050.3|6046.3|6051.9|6047.9|6051.9|6047.9|6049|6045|0
1598855700000|2020-08-31 06:35:00|6051.6|6047.6|6049.8|6045.8|6052.6|6048.6|6049.2|6045.2|0
1598856000000|2020-08-31 06:40:00|6049.5|6045.5|6053.2|6049.2|6053.8|6049.8|6049.4|6045.4|0
1598856300000|2020-08-31 06:45:00|6052.9|6048.9|6054.3|6050.3|6054.3|6050.3|6051.1|6047.1|0
1598856600000|2020-08-31 06:50:00|6054.6|6050.6|6054.2|6050.2|6055.4|6051.4|6052.6|6048.6|0
1598856900000|2020-08-31 06:55:00|6054.3|6050.3|6053.4|6049.4|6054.7|6050.7|6053.4|6049.4|0
1598857200000|2020-08-31 07:00:00|6053.8|6049.8|6057.1|6053.1|6057.1|6053.1|6051.3|6047.3|0
1598857500000|2020-08-31 07:05:00|6056.8|6052.8|6055.9|6051.9|6057.5|6053.5|6054.2|6050.2|0
1598857800000|2020-08-31 07:10:00|6056.2|6052.2|6056.2|6053.2|6060.2|6057.2|6051.2|6048.2|210
1598858100000|2020-08-31 07:15:00|6057.2|6054.2|6050.7|6047.7|6058.7|6055.7|6050.7|6047.7|117
1598858400000|2020-08-31 07:20:00|6051.2|6048.2|6050.2|6047.2|6051.2|6048.2|6047.7|6044.7|55
1598858700000|2020-08-31 07:25:00|6049.7|6046.7|6052.2|6049.2|6052.7|6049.7|6046.2|6043.2|53
1598859000000|2020-08-31 07:30:00|6051.7|6048.7|6052.7|6049.7|6054.7|6051.7|6051.2|6048.2|44
1598859300000|2020-08-31 07:35:00|6053.2|6050.2|6055.2|6052.2|6056.2|6053.2|6051.7|6048.7|92
1598859600000|2020-08-31 07:40:00|6054.7|6051.7|6055.2|6052.2|6057.2|6054.2|6054.2|6051.2|79
1598859900000|2020-08-31 07:45:00|6055.7|6052.7|6053.2|6050.2|6056.2|6053.2|6051.2|6048.2|60
1598860200000|2020-08-31 07:50:00|6052.7|6049.7|6055.2|6052.2|6056.2|6053.2|6052.7|6049.7|20
1598860500000|2020-08-31 07:55:00|6056.2|6053.2|6055.7|6052.7|6058.2|6055.2|6054.2|6051.2|52
1598860800000|2020-08-31 08:00:00|6055.2|6052.2|6055.7|6052.7|6061.2|6058.2|6055.2|6052.2|234
1598861100000|2020-08-31 08:05:00|6056.2|6053.2|6045.2|6042.2|6057.7|6054.7|6045.2|6042.2|336
1598861400000|2020-08-31 08:10:00|6045.7|6042.7|6051.2|6048.2|6052.2|6049.2|6045.7|6042.7|67
1598861700000|2020-08-31 08:15:00|6051.7|6048.7|6052.2|6049.2|6054.2|6051.2|6051.2|6048.2|67
1598862000000|2020-08-31 08:20:00|6052.7|6049.7|6054.7|6051.7|6056.2|6053.2|6052.2|6049.2|40
1598862300000|2020-08-31 08:25:00|6054.2|6051.2|6052.7|6049.7|6055.2|6052.2|6052.2|6049.2|26
1598862600000|2020-08-31 08:30:00|6052.2|6049.2|6056.2|6053.2|6057.2|6054.2|6052.2|6049.2|19
1598862900000|2020-08-31 08:35:00|6056.7|6053.7|6056.2|6053.2|6057.7|6054.7|6054.2|6051.2|72
1598863200000|2020-08-31 08:40:00|6055.7|6052.7|6051.2|6048.2|6057.2|6054.2|6051.2|6048.2|45
1598863500000|2020-08-31 08:45:00|6050.2|6047.2|6053.7|6050.7|6054.2|6051.2|6050.2|6047.2|50
1598863800000|2020-08-31 08:50:00|6054.2|6051.2|6050.7|6047.7|6054.2|6051.2|6050.7|6047.7|63
1598864100000|2020-08-31 08:55:00|6051.2|6048.2|6050.2|6047.2|6052.2|6049.2|6049.2|6046.2|39
1598864400000|2020-08-31 09:00:00|6049.7|6046.7|6045.2|6042.2|6051.2|6048.2|6044.2|6041.2|123
1598864700000|2020-08-31 09:05:00|6045.7|6042.7|6046.2|6043.2|6048.2|6045.2|6044.2|6041.2|56
1598865000000|2020-08-31 09:10:00|6046.7|6043.7|6047.7|6044.7|6048.2|6045.2|6046.2|6043.2|29
1598865300000|2020-08-31 09:15:00|6047.2|6044.2|6044.7|6041.7|6047.2|6044.2|6043.7|6040.7|22
1598865600000|2020-08-31 09:20:00|6045.2|6042.2|6046.2|6043.2|6048.2|6045.2|6045.2|6042.2|43
1598865900000|2020-08-31 09:25:00|6045.7|6042.7|6042.2|6039.2|6046.7|6043.7|6041.2|6038.2|44
1598866200000|2020-08-31 09:30:00|6041.7|6038.7|6043.2|6040.2|6043.7|6040.7|6039.7|6036.7|36
1598866500000|2020-08-31 09:35:00|6043.7|6040.7|6044.2|6041.2|6045.2|6042.2|6042.7|6039.7|18
1598866800000|2020-08-31 09:40:00|6044.7|6041.7|6044.2|6041.2|6045.2|6042.2|6043.2|6040.2|9
1598867100000|2020-08-31 09:45:00|6043.7|6040.7|6044.7|6041.7|6045.2|6042.2|6043.2|6040.2|25
1598867400000|2020-08-31 09:50:00|6045.2|6042.2|6042.2|6039.2|6046.2|6043.2|6042.2|6039.2|22
1598867700000|2020-08-31 09:55:00|6043.2|6040.2|6041.2|6038.2|6044.2|6041.2|6040.2|6037.2|21
1598868000000|2020-08-31 10:00:00|6040.7|6037.7|6040.2|6037.2|6041.7|6038.7|6037.7|6034.7|52
1598868300000|2020-08-31 10:05:00|6039.7|6036.7|6035.2|6032.2|6039.7|6036.7|6034.2|6031.2|51
1598868600000|2020-08-31 10:10:00|6034.7|6031.7|6034.2|6031.2|6035.7|6032.7|6031.2|6028.2|150
1598868900000|2020-08-31 10:15:00|6033.2|6030.2|6035.7|6032.7|6036.2|6033.2|6033.2|6030.2|37
1598869200000|2020-08-31 10:20:00|6035.2|6032.2|6034.7|6031.7|6036.7|6033.7|6034.2|6031.2|18
1598869500000|2020-08-31 10:25:00|6035.2|6032.2|6035.7|6032.7|6036.2|6033.2|6032.2|6029.2|23
1598869800000|2020-08-31 10:30:00|6036.2|6033.2|6037.7|6034.7|6039.2|6036.2|6035.2|6032.2|88
1598870100000|2020-08-31 10:35:00|6037.2|6034.2|6035.7|6032.7|6037.7|6034.7|6035.2|6032.2|9
1598870400000|2020-08-31 10:40:00|6035.2|6032.2|6032.2|6029.2|6035.2|6032.2|6031.2|6028.2|24
1598870700000|2020-08-31 10:45:00|6031.2|6028.2|6031.2|6028.2|6032.2|6029.2|6030.7|6027.7|19
1598871000000|2020-08-31 10:50:00|6031.7|6028.7|6027.7|6024.7|6032.2|6029.2|6027.7|6024.7|57
1598871300000|2020-08-31 10:55:00|6028.2|6025.2|6032.2|6029.2|6032.2|6029.2|6027.7|6024.7|14
1598871600000|2020-08-31 11:00:00|6031.2|6028.2|6032.2|6029.2|6033.2|6030.2|6029.2|6026.2|35
1598871900000|2020-08-31 11:05:00|6031.7|6028.7|6034.2|6031.2|6034.2|6031.2|6029.2|6026.2|53
1598872200000|2020-08-31 11:10:00|6035.2|6032.2|6037.2|6034.2|6038.2|6035.2|6034.2|6031.2|25
1598872500000|2020-08-31 11:15:00|6036.7|6033.7|6040.2|6037.2|6041.2|6038.2|6036.2|6033.2|66
1598872800000|2020-08-31 11:20:00|6039.2|6036.2|6041.2|6038.2|6041.2|6038.2|6039.2|6036.2|125
1598873100000|2020-08-31 11:25:00|6040.7|6037.7|6043.7|6040.7|6044.2|6041.2|6039.7|6036.7|85
1598873400000|2020-08-31 11:30:00|6043.2|6040.2|6042.2|6039.2|6043.2|6040.2|6042.2|6039.2|27
1598873700000|2020-08-31 11:35:00|6041.7|6038.7|6042.2|6039.2|6042.2|6039.2|6040.2|6037.2|58
1598874000000|2020-08-31 11:40:00|6041.2|6038.2|6037.7|6034.7|6041.2|6038.2|6035.7|6032.7|46
1598874300000|2020-08-31 11:45:00|6037.2|6034.2|6036.7|6033.7|6037.2|6034.2|6035.2|6032.2|19
1598874600000|2020-08-31 11:50:00|6036.2|6033.2|6028.2|6025.2|6037.2|6034.2|6028.2|6025.2|72
1598874900000|2020-08-31 11:55:00|6027.2|6024.2|6031.2|6028.2|6032.2|6029.2|6027.2|6024.2|11
1598875200000|2020-08-31 12:00:00|6030.7|6027.7|6029.2|6026.2|6031.2|6028.2|6027.7|6024.7|20
1598875500000|2020-08-31 12:05:00|6028.7|6025.7|6028.2|6025.2|6031.7|6028.7|6028.2|6025.2|44
1598875800000|2020-08-31 12:10:00|6027.7|6024.7|6027.7|6024.7|6030.2|6027.2|6026.2|6023.2|102
1598876100000|2020-08-31 12:15:00|6027.2|6024.2|6024.2|6021.2|6028.7|6025.7|6023.2|6020.2|74
1598876400000|2020-08-31 12:20:00|6024.7|6021.7|6023.2|6020.2|6024.7|6021.7|6022.2|6019.2|28
1598876700000|2020-08-31 12:25:00|6022.7|6019.7|6023.2|6020.2|6024.2|6021.2|6020.7|6017.7|64
1598877000000|2020-08-31 12:30:00|6022.7|6019.7|6022.2|6019.2|6023.2|6020.2|6021.2|6018.2|135
1598877300000|2020-08-31 12:35:00|6023.2|6020.2|6027.2|6024.2|6028.2|6025.2|6023.2|6020.2|82
1598877600000|2020-08-31 12:40:00|6026.2|6023.2|6029.2|6026.2|6030.2|6027.2|6026.2|6023.2|116
1598877900000|2020-08-31 12:45:00|6028.7|6025.7|6028.2|6025.2|6029.2|6026.2|6027.2|6024.2|44
1598878200000|2020-08-31 12:50:00|6028.7|6025.7|6025.7|6022.7|6029.2|6026.2|6025.2|6022.2|47
1598878500000|2020-08-31 12:55:00|6026.2|6023.2|6022.2|6019.2|6028.2|6025.2|6021.2|6018.2|41
1598878800000|2020-08-31 13:00:00|6021.7|6018.7|6016.7|6013.7|6023.2|6020.2|6016.2|6013.2|71
1598879100000|2020-08-31 13:05:00|6016.2|6013.2|6018.2|6015.2|6021.2|6018.2|6015.7|6012.7|41
1598879400000|2020-08-31 13:10:00|6019.2|6016.2|6017.2|6014.2|6020.2|6017.2|6016.2|6013.2|62
1598879700000|2020-08-31 13:15:00|6016.7|6013.7|6019.2|6016.2|6019.2|6016.2|6014.7|6011.7|18
1598880000000|2020-08-31 13:20:00|6018.7|6015.7|6020.2|6017.2|6020.2|6017.2|6018.2|6015.2|35
1598880300000|2020-08-31 13:25:00|6019.7|6016.7|6020.2|6017.2|6021.2|6018.2|6018.2|6015.2|37
1598880600000|2020-08-31 13:30:00|6019.2|6016.2|6010.2|6007.2|6019.2|6016.2|6010.2|6007.2|90
1598880900000|2020-08-31 13:35:00|6010.7|6007.7|6007.7|6004.7|6012.2|6009.2|6005.2|6002.2|132
1598881200000|2020-08-31 13:40:00|6008.2|6005.2|6010.2|6007.2|6013.2|6010.2|6007.2|6004.2|75
1598881500000|2020-08-31 13:45:00|6009.7|6006.7|6014.2|6011.2|6015.7|6012.7|6005.2|6002.2|218
1598881800000|2020-08-31 13:50:00|6013.7|6010.7|6005.2|6002.2|6014.2|6011.2|6005.2|6002.2|38
1598882100000|2020-08-31 13:55:00|6005.7|6002.7|6009.7|6006.7|6010.2|6007.2|6003.2|6000.2|116
1598882400000|2020-08-31 14:00:00|6009.2|6006.2|6013.2|6010.2|6013.2|6010.2|6003.7|6000.7|79
1598882700000|2020-08-31 14:05:00|6012.7|6009.7|6010.2|6007.2|6012.7|6009.7|6002.2|5999.2|58
1598883000000|2020-08-31 14:10:00|6011.2|6008.2|6009.2|6006.2|6012.2|6009.2|6006.2|6003.2|78
1598883300000|2020-08-31 14:15:00|6008.7|6005.7|6013.2|6010.2|6015.2|6012.2|6006.2|6003.2|131
1598883600000|2020-08-31 14:20:00|6012.7|6009.7|6013.2|6010.2|6015.2|6012.2|6011.2|6008.2|73
1598883900000|2020-08-31 14:25:00|6012.7|6009.7|6008.7|6005.7|6013.2|6010.2|6007.2|6004.2|51
1598884200000|2020-08-31 14:30:00|6008.2|6005.2|6015.2|6012.2|6016.2|6013.2|6008.2|6005.2|70
1598884500000|2020-08-31 14:35:00|6015.7|6012.7|6013.2|6010.2|6017.2|6014.2|6011.7|6008.7|46
1598884800000|2020-08-31 14:40:00|6012.7|6009.7|6010.2|6007.2|6014.7|6011.7|6009.2|6006.2|55
1598885100000|2020-08-31 14:45:00|6009.2|6006.2|6011.7|6008.7|6012.2|6009.2|6006.7|6003.7|47
1598885400000|2020-08-31 14:50:00|6012.2|6009.2|6007.2|6004.2|6012.2|6009.2|6006.2|6003.2|37
1598885700000|2020-08-31 14:55:00|6006.7|6003.7|6007.2|6004.2|6009.2|6006.2|6003.2|6000.2|97
1598886000000|2020-08-31 15:00:00|6007.7|6004.7|6007.2|6004.2|6010.2|6007.2|6006.2|6003.2|81
1598886300000|2020-08-31 15:05:00|6008.2|6005.2|6005.2|6002.2|6010.2|6007.2|6005.2|6002.2|40
1598886600000|2020-08-31 15:10:00|6004.7|6001.7|5999.2|5996.2|6006.2|6003.2|5998.2|5995.2|207
1598886900000|2020-08-31 15:15:00|5998.2|5995.2|5993.2|5990.2|6000.2|5997.2|5992.2|5989.2|154
1598887200000|2020-08-31 15:20:00|5992.2|5989.2|5984.2|5981.2|5992.2|5989.2|5980.7|5977.7|274
1598887500000|2020-08-31 15:25:00|5985.2|5982.2|5976.2|5973.2|5985.2|5982.2|5975.2|5972.2|279
1598887800000|2020-08-31 15:30:00|5975.7|5972.7|5978.7|5975.7|5979.2|5976.2|5972.2|5969.2|295
1598888100000|2020-08-31 15:35:00|5979.2|5976.2|5988.2|5985.2|5989.2|5986.2|5979.2|5976.2|167
1598888400000|2020-08-31 15:40:00|5988.7|5985.7|5992.7|5989.7|5995.2|5992.2|5988.2|5985.2|63
1598888700000|2020-08-31 15:45:00|5992.2|5989.2|5991.7|5988.7|5995.7|5992.7|5991.7|5988.7|36
1598889000000|2020-08-31 15:50:00|5992.2|5989.2|5991.2|5988.2|5996.2|5993.2|5991.2|5988.2|29
1598889300000|2020-08-31 15:55:00|5992.2|5989.2|5992.2|5989.2|5995.2|5992.2|5990.2|5987.2|83
1598889600000|2020-08-31 16:00:00|5992.7|5989.7|5994.7|5991.7|5995.2|5992.2|5988.2|5985.2|63
1598889900000|2020-08-31 16:05:00|5994.2|5991.2|5994.2|5991.2|5996.2|5993.2|5991.7|5988.7|85
1598890200000|2020-08-31 16:10:00|5994.7|5991.7|5995.2|5992.2|5996.2|5993.2|5992.2|5989.2|112
1598890500000|2020-08-31 16:15:00|5994.2|5991.2|5998.2|5995.2|5999.7|5996.7|5993.2|5990.2|82
1598890800000|2020-08-31 16:20:00|5999.2|5996.2|5994.2|5991.2|5999.2|5996.2|5993.2|5990.2|107
1598891100000|2020-08-31 16:25:00|5993.2|5990.2|5990.2|5987.2|5993.2|5990.2|5986.2|5983.2|193
1598891400000|2020-08-31 16:30:00|5989.7|5986.7|5991.2|5988.2|5992.2|5989.2|5987.2|5984.2|84
1598891700000|2020-08-31 16:35:00|5990.7|5987.7|5988.2|5985.2|5991.2|5988.2|5988.2|5985.2|118
1598892000000|2020-08-31 16:40:00|5989.2|5986.2|5989.2|5986.2|5993.2|5990.2|5988.2|5985.2|164
1598892300000|2020-08-31 16:45:00|5990.2|5987.2|5992.7|5989.7|5993.2|5990.2|5990.2|5987.2|24
1598892600000|2020-08-31 16:50:00|5992.2|5989.2|5996.7|5993.7|5997.2|5994.2|5991.2|5988.2|33
1598892900000|2020-08-31 16:55:00|5996.2|5993.2|5996.2|5993.2|5997.2|5994.2|5995.2|5992.2|30
1598893200000|2020-08-31 17:00:00|5995.2|5992.2|5994.2|5991.2|5995.7|5992.7|5992.2|5989.2|10
1598893500000|2020-08-31 17:05:00|5994.7|5991.7|5994.7|5991.7|5995.2|5992.2|5992.2|5989.2|17
1598893800000|2020-08-31 17:10:00|5994.2|5991.2|5994.2|5991.2|5994.7|5991.7|5993.2|5990.2|72
1598894100000|2020-08-31 17:15:00|5993.7|5990.7|5992.2|5989.2|5995.2|5992.2|5992.2|5989.2|76
1598894400000|2020-08-31 17:20:00|5993.2|5990.2|5994.7|5991.7|5995.2|5992.2|5993.2|5990.2|111
1598894700000|2020-08-31 17:25:00|5995.2|5992.2|5995.7|5992.7|5996.2|5993.2|5993.2|5990.2|79
1598895000000|2020-08-31 17:30:00|5995.2|5992.2|6000.2|5997.2|6002.2|5999.2|5995.2|5992.2|117
1598895300000|2020-08-31 17:35:00|6000.7|5997.7|5998.2|5995.2|6001.2|5998.2|5997.2|5994.2|87
1598895600000|2020-08-31 17:40:00|5999.2|5996.2|6000.2|5997.2|6000.2|5997.2|5997.2|5994.2|92
1598895900000|2020-08-31 17:45:00|5999.7|5996.7|6000.2|5997.2|6000.2|5997.2|5999.2|5996.2|15
1598896200000|2020-08-31 17:50:00|6001.2|5998.2|5999.2|5996.2|6001.2|5998.2|5998.7|5995.7|6
1598896500000|2020-08-31 17:55:00|5998.7|5995.7|5997.2|5994.2|5998.7|5995.7|5996.2|5993.2|46
1598896800000|2020-08-31 18:00:00|5996.2|5993.2|5997.2|5994.2|5998.2|5995.2|5994.2|5991.2|31
1598897100000|2020-08-31 18:05:00|5996.2|5993.2|5996.2|5993.2|5998.2|5995.2|5996.2|5993.2|51
1598897400000|2020-08-31 18:10:00|5996.7|5993.7|5997.2|5994.2|5998.2|5995.2|5996.2|5993.2|59
1598897700000|2020-08-31 18:15:00|5996.7|5993.7|5996.7|5993.7|5998.2|5995.2|5996.2|5993.2|73
1598898000000|2020-08-31 18:20:00|5997.2|5994.2|5997.7|5994.7|5998.2|5995.2|5996.2|5993.2|132
1598898300000|2020-08-31 18:25:00|5998.2|5995.2|5997.2|5994.2|5998.2|5995.2|5995.7|5992.7|53
1598898600000|2020-08-31 18:30:00|5996.2|5993.2|5994.7|5991.7|5997.2|5994.2|5993.7|5990.7|49
1598898900000|2020-08-31 18:35:00|5995.2|5992.2|5997.2|5994.2|5997.2|5994.2|5993.2|5990.2|62
1598899200000|2020-08-31 18:40:00|5996.2|5993.2|5999.7|5996.7|6000.2|5997.2|5996.2|5993.2|14
1598899500000|2020-08-31 18:45:00|5999.2|5996.2|5999.2|5996.2|6001.2|5998.2|5997.2|5994.2|24
1598899800000|2020-08-31 18:50:00|5999.7|5996.7|6000.2|5997.2|6001.2|5998.2|5999.2|5996.2|127
1598900100000|2020-08-31 18:55:00|6001.2|5998.2|5998.2|5995.2|6001.2|5998.2|5998.2|5995.2|59
1598900400000|2020-08-31 19:00:00|5997.2|5994.2|5993.2|5990.2|5998.2|5995.2|5993.2|5990.2|85
1598900700000|2020-08-31 19:05:00|5994.2|5991.2|5998.2|5995.2|5999.2|5996.2|5994.2|5991.2|68
1598901000000|2020-08-31 19:10:00|5998.7|5995.7|6001.7|5998.7|6002.2|5999.2|5998.7|5995.7|89
1598901300000|2020-08-31 19:15:00|6001.2|5998.2|5995.2|5992.2|6002.2|5999.2|5995.2|5992.2|131
1598901600000|2020-08-31 19:20:00|5994.7|5991.7|5991.2|5988.2|5996.7|5993.7|5991.2|5988.2|145
1598901900000|2020-08-31 19:25:00|5991.7|5988.7|5995.2|5992.2|5997.2|5994.2|5991.2|5988.2|124
1598902200000|2020-08-31 19:30:00|5995.7|5992.7|6000.2|5997.2|6000.2|5997.2|5995.2|5992.2|67
1598902500000|2020-08-31 19:35:00|6000.7|5997.7|6001.2|5998.2|6002.2|5999.2|5999.7|5996.7|20
1598902800000|2020-08-31 19:40:00|6000.2|5997.2|6000.2|5997.2|6001.2|5998.2|5997.2|5994.2|34
1598903100000|2020-08-31 19:45:00|6000.7|5997.7|6006.2|6003.2|6007.2|6004.2|5999.7|5996.7|48
1598903400000|2020-08-31 19:50:00|6005.7|6002.7|5997.7|5994.7|6006.7|6003.7|5997.2|5994.2|52
1598903700000|2020-08-31 19:55:00|5997.2|5994.2|5979.7|5976.7|5998.2|5995.2|5979.7|5976.7|402
1598904000000|2020-08-31 20:00:00|5978.2|5975.2|5985.7|5982.7|5990.2|5987.2|5978.2|5975.2|189
1598904300000|2020-08-31 20:05:00|5986.2|5983.2|5986.7|5983.7|5988.2|5985.2|5985.7|5982.7|16
1598904600000|2020-08-31 20:10:00|5987.2|5984.2|5988.2|5985.2|5988.2|5985.2|5986.2|5983.2|11
1598904900000|2020-08-31 20:15:00|5987.2|5984.2|5987.7|5984.7|5988.7|5985.7|5987.2|5984.2|11
1598905200000|2020-08-31 20:20:00|5988.2|5985.2|5987.2|5984.2|5989.2|5986.2|5987.2|5984.2|6
1598905500000|2020-08-31 20:25:00|5987.7|5984.7|5989.2|5986.2|5989.2|5986.2|5987.7|5984.7|18
1598905800000|2020-08-31 20:30:00|5990.2|5987.2|5988.7|5985.7|5990.2|5987.2|5986.2|5983.2|46
1598906100000|2020-08-31 20:35:00|5989.2|5986.2|5988.7|5985.7|5989.2|5986.2|5986.2|5983.2|21
1598906400000|2020-08-31 20:40:00|5989.2|5986.2|5990.7|5987.7|5990.7|5987.7|5989.2|5986.2|15
1598906700000|2020-08-31 20:45:00|5990.2|5987.2|5991.2|5988.2|5991.2|5988.2|5990.2|5987.2|44
1598907000000|2020-08-31 20:50:00|5990.7|5987.7|5991.7|5988.7|5992.2|5989.2|5990.2|5987.2|74
1598907300000|2020-08-31 20:55:00|5992.2|5989.2|5991.7|5988.7|5992.2|5989.2|5990.2|5987.2|25
1598907600000|2020-08-31 21:00:00|5992.1|5988.1|5990.6|5986.6|5992.3|5988.3|5990.1|5986.1|0
1598907900000|2020-08-31 21:05:00|5990.7|5986.7|5991.5|5987.5|5991.5|5987.5|5990.6|5986.6|0
1598908200000|2020-08-31 21:10:00|5991.4|5987.4|5990.6|5986.6|5991.9|5987.9|5989.9|5985.9|0
1598908500000|2020-08-31 21:15:00|5990.7|5986.7|5990.9|5986.9|5991.1|5987.1|5990.6|5986.6|0
1598908800000|2020-08-31 21:20:00|5991.1|5987.1|5991.3|5987.3|5991.3|5987.3|5991.1|5987.1|0
1598909100000|2020-08-31 21:25:00|5991.2|5987.2|5991.4|5987.4|5991.4|5987.4|5991.2|5987.2|0
1598909400000|2020-08-31 21:30:00|5991.6|5987.6|5990.4|5986.4|5991.6|5987.6|5990.4|5986.4|0
1598909700000|2020-08-31 21:35:00|5989.9|5985.9|5990|5986|5990|5986|5989.6|5985.6|0
1598910000000|2020-08-31 21:40:00|5989.9|5985.9|5991.2|5987.2|5991.2|5987.2|5989.9|5985.9|0
1598910300000|2020-08-31 21:45:00|5991.1|5987.1|5992|5988|5992.2|5988.2|5991.1|5987.1|0
1598910600000|2020-08-31 21:50:00|5992.1|5988.1|5991.5|5987.5|5992.5|5988.5|5991.4|5987.4|0
1598910900000|2020-08-31 21:55:00|5991.4|5987.4|5992.4|5988.4|5993.1|5989.1|5991.3|5987.3|0
1598911200000|2020-08-31 22:00:00|5991.5|5987.5|5997.3|5993.3|5997.3|5993.3|5990.7|5986.7|0
1598911500000|2020-08-31 22:05:00|5997.4|5993.4|5997.6|5993.6|5998|5994|5996.2|5992.2|0
1598911800000|2020-08-31 22:10:00|5997.2|5993.2|5983.8|5979.8|5997.7|5993.7|5983.8|5979.8|0
1598912100000|2020-08-31 22:15:00|5984.1|5980.1|5985.4|5981.4|5985.4|5981.4|5982|5978|0
1598912400000|2020-08-31 22:20:00|5985.8|5981.8|5983.9|5979.9|5988.3|5984.3|5983.9|5979.9|0
1598912700000|2020-08-31 22:25:00|5983.7|5979.7|5994|5990|5994|5990|5983.5|5979.5|0
1598913000000|2020-08-31 22:30:00|5994.4|5990.4|5994.8|5990.8|5995.1|5991.1|5992.8|5988.8|0
1598913300000|2020-08-31 22:35:00|5994.4|5990.4|5996.6|5992.6|5997.8|5993.8|5994|5990|0
1598913600000|2020-08-31 22:40:00|5996.8|5992.8|5997.3|5993.3|5997.8|5993.8|5996.4|5992.4|0
1598913900000|2020-08-31 22:45:00|5997.7|5993.7|5997.8|5993.8|5997.8|5993.8|5995.8|5991.8|0
1598914200000|2020-08-31 22:50:00|5997.5|5993.5|5996.7|5992.7|5999.2|5995.2|5996.7|5992.7|0
1598914500000|2020-08-31 22:55:00|5997.1|5993.1|5998|5994|5998.5|5994.5|5997|5993|0
1598914800000|2020-08-31 23:00:00|5998.1|5994.1|5998.5|5994.5|6000|5996|5998.1|5994.1|0
1598915100000|2020-08-31 23:05:00|5998.8|5994.8|6002.1|5998.1|6002.2|5998.2|5998.8|5994.8|0
1598915400000|2020-08-31 23:10:00|6002.5|5998.5|6000|5996|6002.5|5998.5|5999.3|5995.3|0
1598915700000|2020-08-31 23:15:00|6000.8|5996.8|6001.5|5997.5|6001.9|5997.9|6000|5996|0
1598916000000|2020-08-31 23:20:00|6001.9|5997.9|6000.8|5996.8|6001.9|5997.9|6000.5|5996.5|0
1598916300000|2020-08-31 23:25:00|6001.2|5997.2|6000.1|5996.1|6001.8|5997.8|6000.1|5996.1|0
1598916600000|2020-08-31 23:30:00|6000.5|5996.5|6003.5|5999.5|6003.6|5999.6|6000.5|5996.5|0
1598916900000|2020-08-31 23:35:00|6003.7|5999.7|6004.9|6000.9|6005.1|6001.1|6003.3|5999.3|0
1598917200000|2020-08-31 23:40:00|6005.3|6001.3|6001.5|5997.5|6005.3|6001.3|6001.1|5997.1|0
1598917500000|2020-08-31 23:45:00|6001.9|5997.9|5993.2|5989.2|6001.9|5997.9|5992|5988|0
1598917800000|2020-08-31 23:50:00|5996.3|5994.3|5993.8|5991.8|5998.3|5996.3|5989.8|5987.8|993
1598918100000|2020-08-31 23:55:00|5992.8|5990.8|5986.8|5984.8|5992.8|5990.8|5985.8|5983.8|744
1598918400000|2020-09-01 00:00:00|5986.3|5984.3|5976.3|5975.3|5987.3|5985.3|5975.3|5974.3|1250
1598918700000|2020-09-01 00:05:00|5976.8|5975.8|5982.3|5981.3|5983.3|5982.3|5975.3|5974.3|898
1598919000000|2020-09-01 00:10:00|5981.3|5980.3|5951.3|5950.3|5981.3|5980.3|5949.3|5948.3|1717
1598919300000|2020-09-01 00:15:00|5950.3|5949.3|5960.3|5959.3|5960.3|5959.3|5943.8|5942.8|1236
1598919600000|2020-09-01 00:20:00|5959.3|5958.3|5958.3|5957.3|5966.3|5965.3|5952.8|5951.8|952
1598919900000|2020-09-01 00:25:00|5957.8|5956.8|5953.3|5952.3|5958.3|5957.3|5951.8|5950.8|712
1598920200000|2020-09-01 00:30:00|5952.3|5951.3|5950.3|5949.3|5955.3|5954.3|5948.3|5947.3|670
1598920500000|2020-09-01 00:35:00|5949.8|5948.8|5949.3|5948.3|5951.3|5950.3|5945.3|5944.3|467
1598920800000|2020-09-01 00:40:00|5948.3|5947.3|5949.3|5948.3|5951.3|5950.3|5944.3|5943.3|546
1598921100000|2020-09-01 00:45:00|5948.8|5947.8|5945.3|5944.3|5955.3|5954.3|5944.3|5943.3|771
1598921400000|2020-09-01 00:50:00|5946.3|5945.3|5948.3|5947.3|5948.3|5947.3|5937.8|5936.8|973
1598921700000|2020-09-01 00:55:00|5947.8|5946.8|5943.3|5942.3|5949.3|5948.3|5939.3|5938.3|426
1598922000000|2020-09-01 01:00:00|5942.3|5941.3|5942.3|5941.3|5948.3|5947.3|5939.8|5938.8|382
1598922300000|2020-09-01 01:05:00|5943.3|5942.3|5935.3|5934.3|5943.3|5942.3|5935.3|5934.3|440
1598922600000|2020-09-01 01:10:00|5935.8|5934.8|5931.3|5930.3|5936.3|5935.3|5931.3|5930.3|409
1598922900000|2020-09-01 01:15:00|5930.3|5929.3|5919.3|5918.3|5930.8|5929.8|5918.3|5917.3|1138
1598923200000|2020-09-01 01:20:00|5919.8|5918.8|5910.3|5909.3|5919.8|5918.8|5904.3|5903.3|1483
1598923500000|2020-09-01 01:25:00|5909.8|5908.8|5923.3|5922.3|5923.3|5922.3|5908.3|5907.3|552
1598923800000|2020-09-01 01:30:00|5922.3|5921.3|5927.3|5926.3|5927.3|5926.3|5918.8|5917.8|551
1598924100000|2020-09-01 01:35:00|5929.3|5928.3|5935.3|5934.3|5935.3|5934.3|5926.3|5925.3|617
1598924400000|2020-09-01 01:40:00|5934.3|5933.3|5943.3|5942.3|5943.3|5942.3|5932.3|5931.3|609
1598924700000|2020-09-01 01:45:00|5942.3|5941.3|5946.3|5945.3|5949.3|5948.3|5941.3|5940.3|507
1598925000000|2020-09-01 01:50:00|5945.3|5944.3|5940.3|5939.3|5947.3|5946.3|5938.3|5937.3|523
1598925300000|2020-09-01 01:55:00|5941.3|5940.3|5958.3|5957.3|5959.3|5958.3|5940.8|5939.8|752
1598925600000|2020-09-01 02:00:00|5958.8|5957.8|5960.3|5959.3|5970.3|5969.3|5956.3|5955.3|865
1598925900000|2020-09-01 02:05:00|5960.8|5959.8|5959.3|5958.3|5964.3|5963.3|5959.3|5958.3|355
1598926200000|2020-09-01 02:10:00|5959.8|5958.8|5958.3|5957.3|5960.3|5959.3|5953.3|5952.3|420
1598926500000|2020-09-01 02:15:00|5959.3|5958.3|5958.3|5957.3|5960.3|5959.3|5954.3|5953.3|250
1598926800000|2020-09-01 02:20:00|5957.3|5956.3|5953.3|5952.3|5958.3|5957.3|5950.3|5949.3|306
1598927100000|2020-09-01 02:25:00|5954.3|5953.3|5948.3|5947.3|5954.3|5953.3|5948.3|5947.3|295
1598927400000|2020-09-01 02:30:00|5949.3|5948.3|5957.3|5956.3|5960.3|5959.3|5945.3|5944.3|428
1598927700000|2020-09-01 02:35:00|5957.8|5956.8|5952.3|5951.3|5960.3|5959.3|5951.3|5950.3|343
1598928000000|2020-09-01 02:40:00|5951.3|5950.3|5943.3|5942.3|5951.3|5950.3|5943.3|5942.3|334
1598928300000|2020-09-01 02:45:00|5943.8|5942.8|5938.3|5937.3|5949.3|5948.3|5938.3|5937.3|390
1598928600000|2020-09-01 02:50:00|5937.8|5936.8|5940.3|5939.3|5944.3|5943.3|5937.8|5936.8|254
1598928900000|2020-09-01 02:55:00|5939.3|5938.3|5938.3|5937.3|5939.3|5938.3|5936.3|5935.3|184
1598929200000|2020-09-01 03:00:00|5940.3|5939.3|5935.8|5934.8|5942.3|5941.3|5935.3|5934.3|228
1598929500000|2020-09-01 03:05:00|5935.3|5934.3|5931.3|5930.3|5936.3|5935.3|5928.3|5927.3|352
1598929800000|2020-09-01 03:10:00|5930.3|5929.3|5925.3|5924.3|5930.3|5929.3|5921.3|5920.3|621
1598930100000|2020-09-01 03:15:00|5924.8|5923.8|5924.3|5923.3|5924.8|5923.8|5920.3|5919.3|251
1598930400000|2020-09-01 03:20:00|5924.8|5923.8|5922.3|5921.3|5925.3|5924.3|5918.8|5917.8|360
1598930700000|2020-09-01 03:25:00|5923.3|5922.3|5930.3|5929.3|5930.3|5929.3|5922.8|5921.8|205
1598931000000|2020-09-01 03:30:00|5929.3|5928.3|5933.3|5932.3|5935.3|5934.3|5927.3|5926.3|372
1598931300000|2020-09-01 03:35:00|5933.8|5932.8|5927.3|5926.3|5934.3|5933.3|5926.3|5925.3|341
1598931600000|2020-09-01 03:40:00|5928.3|5927.3|5931.3|5930.3|5934.3|5933.3|5927.3|5926.3|324
1598931900000|2020-09-01 03:45:00|5930.3|5929.3|5927.3|5926.3|5933.3|5932.3|5926.3|5925.3|378
1598932200000|2020-09-01 03:50:00|5928.3|5927.3|5933.3|5932.3|5933.3|5932.3|5925.3|5924.3|315
1598932500000|2020-09-01 03:55:00|5934.3|5933.3|5934.3|5933.3|5937.3|5936.3|5931.8|5930.8|211
1598932800000|2020-09-01 04:00:00|5932.8|5931.8|5934.3|5933.3|5935.3|5934.3|5932.3|5931.3|268
1598933100000|2020-09-01 04:05:00|5935.3|5934.3|5933.3|5932.3|5937.3|5936.3|5929.3|5928.3|330
1598933400000|2020-09-01 04:10:00|5932.3|5931.3|5940.8|5939.8|5941.8|5940.8|5932.3|5931.3|337
1598933700000|2020-09-01 04:15:00|5940.3|5939.3|5951.3|5950.3|5951.3|5950.3|5940.3|5939.3|440
1598934000000|2020-09-01 04:20:00|5950.3|5949.3|5950.3|5949.3|5951.3|5950.3|5946.3|5945.3|286
1598934300000|2020-09-01 04:25:00|5950.8|5949.8|5950.8|5949.8|5951.3|5950.3|5945.3|5944.3|342
1598934600000|2020-09-01 04:30:00|5950.3|5949.3|5948.3|5947.3|5956.3|5955.3|5944.3|5943.3|577
1598934900000|2020-09-01 04:35:00|5947.8|5946.8|5948.3|5947.3|5951.3|5950.3|5944.8|5943.8|324
1598935200000|2020-09-01 04:40:00|5947.3|5946.3|5953.3|5952.3|5956.3|5955.3|5947.3|5946.3|451
1598935500000|2020-09-01 04:45:00|5952.3|5951.3|5945.3|5944.3|5952.3|5951.3|5945.3|5944.3|333
1598935800000|2020-09-01 04:50:00|5946.3|5945.3|5962.3|5961.3|5962.3|5961.3|5945.3|5944.3|354
1598936100000|2020-09-01 04:55:00|5961.8|5960.8|5964.3|5963.3|5967.3|5966.3|5961.3|5960.3|336
1598936400000|2020-09-01 05:00:00|5963.8|5962.8|5957.3|5956.3|5964.3|5963.3|5956.3|5955.3|416
1598936700000|2020-09-01 05:05:00|5958.3|5957.3|5955.3|5954.3|5961.3|5960.3|5952.3|5951.3|429
1598937000000|2020-09-01 05:10:00|5953.8|5952.8|5956.3|5955.3|5959.3|5958.3|5951.8|5950.8|345
1598937300000|2020-09-01 05:15:00|5955.8|5954.8|5952.3|5951.3|5959.3|5958.3|5951.3|5950.3|520
1598937600000|2020-09-01 05:20:00|5953.3|5952.3|5967.3|5966.3|5967.3|5966.3|5952.3|5951.3|479
1598937900000|2020-09-01 05:25:00|5966.8|5965.8|5975.3|5974.3|5976.3|5975.3|5966.3|5965.3|537
1598938200000|2020-09-01 05:30:00|5974.3|5973.3|5977.3|5976.3|5977.3|5976.3|5970.3|5969.3|504
1598938500000|2020-09-01 05:35:00|5976.3|5975.3|5977.3|5976.3|5978.3|5977.3|5973.3|5972.3|580
1598938800000|2020-09-01 05:40:00|5978.3|5977.3|5969.3|5968.3|5978.3|5977.3|5966.3|5965.3|581
1598939100000|2020-09-01 05:45:00|5968.3|5967.3|5970.3|5969.3|5973.3|5972.3|5961.3|5960.3|866
1598939400000|2020-09-01 05:50:00|5969.3|5968.3|5975.3|5974.3|5975.8|5974.8|5964.3|5963.3|647
1598939700000|2020-09-01 05:55:00|5974.8|5973.8|5963.3|5962.3|5974.8|5973.8|5963.3|5962.3|1001
1598940000000|2020-09-01 06:00:00|5962.3|5960.3|5957.3|5955.3|5964.3|5962.3|5954.3|5952.3|1347
1598940300000|2020-09-01 06:05:00|5958.3|5956.3|5948.8|5946.8|5960.3|5958.3|5946.8|5944.8|3121
1598940600000|2020-09-01 06:10:00|5949.3|5947.3|5947.3|5945.3|5951.3|5949.3|5940.3|5938.3|2253
1598940900000|2020-09-01 06:15:00|5946.3|5944.3|5947.3|5945.3|5949.3|5947.3|5945.3|5943.3|524
1598941200000|2020-09-01 06:20:00|5946.8|5944.8|5947.3|5945.3|5949.3|5947.3|5943.3|5941.3|357
1598941500000|2020-09-01 06:25:00|5946.8|5944.8|5944.8|5942.8|5951.3|5949.3|5944.3|5942.3|790
1598941800000|2020-09-01 06:30:00|5946|5942|5951.6|5947.6|5951.6|5947.6|5945.8|5941.8|0
1598942100000|2020-09-01 06:35:00|5951.7|5947.7|5956.9|5952.9|5956.9|5952.9|5951.7|5947.7|0
1598942400000|2020-09-01 06:40:00|5956.8|5952.8|5958.8|5954.8|5959.2|5955.2|5956.5|5952.5|0
1598942700000|2020-09-01 06:45:00|5959.1|5955.1|5956.8|5952.8|5959.4|5955.4|5956.7|5952.7|0
1598943000000|2020-09-01 06:50:00|5957.2|5953.2|5956.3|5952.3|5958.3|5954.3|5954.7|5950.7|0
1598943300000|2020-09-01 06:55:00|5956.2|5952.2|5957.3|5953.3|5957.3|5953.3|5954.5|5950.5|0
1598943600000|2020-09-01 07:00:00|5957.5|5953.5|5955.2|5951.2|5957.5|5953.5|5953.8|5949.8|0
1598943900000|2020-09-01 07:05:00|5955.1|5951.1|5953.1|5949.1|5957.1|5953.1|5952.6|5948.6|0
1598944200000|2020-09-01 07:10:00|5952.6|5948.6|5953.3|5950.3|5956.8|5953.8|5945.8|5942.8|537
1598944500000|2020-09-01 07:15:00|5953.8|5950.8|5957.8|5954.8|5959.8|5956.8|5952.8|5949.8|245
1598944800000|2020-09-01 07:20:00|5957.3|5954.3|5969.8|5966.8|5973.8|5970.8|5956.8|5953.8|293
1598945100000|2020-09-01 07:25:00|5969.3|5966.3|5966.8|5963.8|5970.8|5967.8|5965.8|5962.8|109
1598945400000|2020-09-01 07:30:00|5967.3|5964.3|5966.8|5963.8|5967.8|5964.8|5962.8|5959.8|137
1598945700000|2020-09-01 07:35:00|5967.3|5964.3|5964.8|5961.8|5968.8|5965.8|5963.8|5960.8|80
1598946000000|2020-09-01 07:40:00|5965.8|5962.8|5965.3|5962.3|5971.8|5968.8|5965.3|5962.3|107
1598946300000|2020-09-01 07:45:00|5964.8|5961.8|5963.8|5960.8|5968.3|5965.3|5962.3|5959.3|123
1598946600000|2020-09-01 07:50:00|5963.3|5960.3|5959.8|5956.8|5963.8|5960.8|5956.8|5953.8|57
1598946900000|2020-09-01 07:55:00|5960.3|5957.3|5959.8|5956.8|5962.8|5959.8|5957.8|5954.8|161
1598947200000|2020-09-01 08:00:00|5960.3|5957.3|5958.8|5955.8|5961.8|5958.8|5955.8|5952.8|52
1598947500000|2020-09-01 08:05:00|5958.3|5955.3|5959.3|5956.3|5961.8|5958.8|5957.8|5954.8|66
1598947800000|2020-09-01 08:10:00|5959.8|5956.8|5953.8|5950.8|5960.8|5957.8|5952.8|5949.8|82
1598948100000|2020-09-01 08:15:00|5952.8|5949.8|5954.3|5951.3|5956.8|5953.8|5950.8|5947.8|80
1598948400000|2020-09-01 08:20:00|5953.8|5950.8|5956.8|5953.8|5957.8|5954.8|5952.8|5949.8|64
1598948700000|2020-09-01 08:25:00|5956.3|5953.3|5958.3|5955.3|5960.8|5957.8|5955.3|5952.3|36
1598949000000|2020-09-01 08:30:00|5957.8|5954.8|5961.8|5958.8|5963.8|5960.8|5952.8|5949.8|54
1598949300000|2020-09-01 08:35:00|5962.3|5959.3|5967.3|5964.3|5970.3|5967.3|5961.8|5958.8|61
1598949600000|2020-09-01 08:40:00|5967.8|5964.8|5960.8|5957.8|5967.8|5964.8|5956.3|5953.3|253
1598949900000|2020-09-01 08:45:00|5961.3|5958.3|5963.8|5960.8|5965.8|5962.8|5959.3|5956.3|146
1598950200000|2020-09-01 08:50:00|5964.8|5961.8|5956.8|5953.8|5965.3|5962.3|5956.8|5953.8|81
1598950500000|2020-09-01 08:55:00|5955.8|5952.8|5956.8|5953.8|5958.8|5955.8|5954.8|5951.8|81
1598950800000|2020-09-01 09:00:00|5957.8|5954.8|5954.8|5951.8|5958.8|5955.8|5953.8|5950.8|101
1598951100000|2020-09-01 09:05:00|5954.3|5951.3|5952.8|5949.8|5955.3|5952.3|5949.8|5946.8|64
1598951400000|2020-09-01 09:10:00|5953.3|5950.3|5963.8|5960.8|5964.8|5961.8|5953.3|5950.3|117
1598951700000|2020-09-01 09:15:00|5964.8|5961.8|5968.8|5965.8|5969.3|5966.3|5962.8|5959.8|87
1598952000000|2020-09-01 09:20:00|5969.3|5966.3|5969.8|5966.8|5970.8|5967.8|5968.8|5965.8|49
1598952300000|2020-09-01 09:25:00|5970.8|5967.8|5970.3|5967.3|5971.8|5968.8|5968.8|5965.8|30
1598952600000|2020-09-01 09:30:00|5970.8|5967.8|5968.8|5965.8|5970.8|5967.8|5968.8|5965.8|28
1598952900000|2020-09-01 09:35:00|5969.8|5966.8|5968.8|5965.8|5969.8|5966.8|5965.8|5962.8|61
1598953200000|2020-09-01 09:40:00|5968.3|5965.3|5962.8|5959.8|5968.3|5965.3|5961.8|5958.8|92
1598953500000|2020-09-01 09:45:00|5963.3|5960.3|5965.3|5962.3|5967.3|5964.3|5962.8|5959.8|45
1598953800000|2020-09-01 09:50:00|5964.8|5961.8|5963.3|5960.3|5965.8|5962.8|5962.8|5959.8|7
1598954100000|2020-09-01 09:55:00|5963.8|5960.8|5962.8|5959.8|5965.8|5962.8|5961.3|5958.3|31
1598954400000|2020-09-01 10:00:00|5963.3|5960.3|5965.8|5962.8|5966.3|5963.3|5962.8|5959.8|55
1598954700000|2020-09-01 10:05:00|5966.3|5963.3|5964.8|5961.8|5968.8|5965.8|5964.8|5961.8|96
1598955000000|2020-09-01 10:10:00|5965.8|5962.8|5964.8|5961.8|5965.8|5962.8|5962.8|5959.8|35
1598955300000|2020-09-01 10:15:00|5965.8|5962.8|5966.8|5963.8|5966.8|5963.8|5964.8|5961.8|26
1598955600000|2020-09-01 10:20:00|5967.8|5964.8|5967.8|5964.8|5967.8|5964.8|5965.8|5962.8|61
1598955900000|2020-09-01 10:25:00|5967.3|5964.3|5971.8|5968.8|5972.8|5969.8|5966.8|5963.8|109
1598956200000|2020-09-01 10:30:00|5972.8|5969.8|5971.8|5968.8|5972.8|5969.8|5970.8|5967.8|33
1598956500000|2020-09-01 10:35:00|5972.8|5969.8|5968.8|5965.8|5972.8|5969.8|5968.3|5965.3|16
1598956800000|2020-09-01 10:40:00|5969.8|5966.8|5967.8|5964.8|5970.8|5967.8|5967.3|5964.3|99
1598957100000|2020-09-01 10:45:00|5968.3|5965.3|5967.8|5964.8|5969.8|5966.8|5967.8|5964.8|24
1598957400000|2020-09-01 10:50:00|5968.3|5965.3|5969.8|5966.8|5969.8|5966.8|5967.3|5964.3|42
1598957700000|2020-09-01 10:55:00|5970.3|5967.3|5972.8|5969.8|5973.8|5970.8|5970.3|5967.3|69
1598958000000|2020-09-01 11:00:00|5972.3|5969.3|5970.8|5967.8|5972.8|5969.8|5970.3|5967.3|42
1598958300000|2020-09-01 11:05:00|5971.8|5968.8|5971.3|5968.3|5971.8|5968.8|5970.3|5967.3|43
1598958600000|2020-09-01 11:10:00|5970.8|5967.8|5969.8|5966.8|5971.8|5968.8|5969.3|5966.3|10
1598958900000|2020-09-01 11:15:00|5970.8|5967.8|5968.8|5965.8|5970.8|5967.8|5967.8|5964.8|57
1598959200000|2020-09-01 11:20:00|5969.3|5966.3|5967.8|5964.8|5969.8|5966.8|5967.8|5964.8|126
1598959500000|2020-09-01 11:25:00|5968.3|5965.3|5965.3|5962.3|5968.8|5965.8|5964.8|5961.8|68
1598959800000|2020-09-01 11:30:00|5965.8|5962.8|5962.8|5959.8|5966.8|5963.8|5961.8|5958.8|98
1598960100000|2020-09-01 11:35:00|5963.8|5960.8|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|24
1598960400000|2020-09-01 11:40:00|5963.8|5960.8|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|41
1598960700000|2020-09-01 11:45:00|5964.3|5961.3|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|19
1598961000000|2020-09-01 11:50:00|5965.3|5962.3|5962.3|5959.3|5965.3|5962.3|5960.8|5957.8|19
1598961300000|2020-09-01 11:55:00|5962.8|5959.8|5962.3|5959.3|5962.8|5959.8|5960.8|5957.8|10
1598961600000|2020-09-01 12:00:00|5962.8|5959.8|5965.8|5962.8|5966.3|5963.3|5962.3|5959.3|75
1598961900000|2020-09-01 12:05:00|5966.8|5963.8|5965.8|5962.8|5967.8|5964.8|5965.8|5962.8|99
1598962200000|2020-09-01 12:10:00|5966.8|5963.8|5964.8|5961.8|5966.8|5963.8|5964.8|5961.8|172
1598962500000|2020-09-01 12:15:00|5965.3|5962.3|5963.8|5960.8|5965.8|5962.8|5963.8|5960.8|31
1598962800000|2020-09-01 12:20:00|5963.3|5960.3|5964.3|5961.3|5964.8|5961.8|5961.8|5958.8|144
1598963100000|2020-09-01 12:25:00|5964.8|5961.8|5965.8|5962.8|5965.8|5962.8|5963.8|5960.8|60
1598963400000|2020-09-01 12:30:00|5966.8|5963.8|5968.8|5965.8|5968.8|5965.8|5965.8|5962.8|98
1598963700000|2020-09-01 12:35:00|5967.8|5964.8|5966.8|5963.8|5967.8|5964.8|5966.8|5963.8|17
1598964000000|2020-09-01 12:40:00|5967.8|5964.8|5964.8|5961.8|5967.8|5964.8|5964.3|5961.3|15
1598964300000|2020-09-01 12:45:00|5965.3|5962.3|5965.8|5962.8|5966.8|5963.8|5963.8|5960.8|32
1598964600000|2020-09-01 12:50:00|5966.3|5963.3|5956.8|5953.8|5966.8|5963.8|5956.8|5953.8|74
1598964900000|2020-09-01 12:55:00|5956.3|5953.3|5947.8|5944.8|5956.8|5953.8|5947.3|5944.3|77
1598965200000|2020-09-01 13:00:00|5947.3|5944.3|5936.3|5933.3|5947.8|5944.8|5929.3|5926.3|272
1598965500000|2020-09-01 13:05:00|5935.8|5932.8|5927.3|5924.3|5936.8|5933.8|5923.8|5920.8|174
1598965800000|2020-09-01 13:10:00|5927.8|5924.8|5929.3|5926.3|5929.8|5926.8|5923.8|5920.8|126
1598966100000|2020-09-01 13:15:00|5928.8|5925.8|5930.8|5927.8|5930.8|5927.8|5924.8|5921.8|63
1598966400000|2020-09-01 13:20:00|5930.3|5927.3|5933.8|5930.8|5933.8|5930.8|5927.8|5924.8|131
1598966700000|2020-09-01 13:25:00|5933.3|5930.3|5933.8|5930.8|5935.8|5932.8|5932.8|5929.8|48
1598967000000|2020-09-01 13:30:00|5932.8|5929.8|5927.3|5924.3|5934.3|5931.3|5920.3|5917.3|218
1598967300000|2020-09-01 13:35:00|5926.8|5923.8|5933.3|5930.3|5933.8|5930.8|5922.8|5919.8|100
1598967600000|2020-09-01 13:40:00|5932.8|5929.8|5936.3|5933.3|5938.8|5935.8|5929.8|5926.8|81
1598967900000|2020-09-01 13:45:00|5936.8|5933.8|5941.8|5938.8|5943.3|5940.3|5935.8|5932.8|86
1598968200000|2020-09-01 13:50:00|5942.3|5939.3|5949.8|5946.8|5949.8|5946.8|5940.8|5937.8|93
1598968500000|2020-09-01 13:55:00|5950.3|5947.3|5948.3|5945.3|5950.8|5947.8|5945.8|5942.8|241
1598968800000|2020-09-01 14:00:00|5948.8|5945.8|5960.8|5957.8|5962.8|5959.8|5948.8|5945.8|137
1598969100000|2020-09-01 14:05:00|5961.8|5958.8|5957.8|5954.8|5964.3|5961.3|5957.8|5954.8|144
1598969400000|2020-09-01 14:10:00|5957.3|5954.3|5959.3|5956.3|5966.3|5963.3|5956.8|5953.8|122
1598969700000|2020-09-01 14:15:00|5959.8|5956.8|5967.8|5964.8|5967.8|5964.8|5957.8|5954.8|127
1598970000000|2020-09-01 14:20:00|5966.8|5963.8|5970.8|5967.8|5973.3|5970.3|5966.8|5963.8|143
1598970300000|2020-09-01 14:25:00|5971.8|5968.8|5977.8|5974.8|5977.8|5974.8|5971.8|5968.8|143
1598970600000|2020-09-01 14:30:00|5977.3|5974.3|5976.8|5973.8|5979.8|5976.8|5974.8|5971.8|148
1598970900000|2020-09-01 14:35:00|5976.3|5973.3|5973.3|5970.3|5976.8|5973.8|5969.3|5966.3|75
1598971200000|2020-09-01 14:40:00|5973.8|5970.8|5974.8|5971.8|5977.8|5974.8|5973.8|5970.8|104
1598971500000|2020-09-01 14:45:00|5975.3|5972.3|5973.3|5970.3|5979.3|5976.3|5971.8|5968.8|70
1598971800000|2020-09-01 14:50:00|5972.8|5969.8|5963.8|5960.8|5972.8|5969.8|5963.8|5960.8|138
1598972100000|2020-09-01 14:55:00|5964.3|5961.3|5957.8|5954.8|5967.3|5964.3|5957.8|5954.8|243
1598972400000|2020-09-01 15:00:00|5958.8|5955.8|5960.8|5957.8|5962.3|5959.3|5957.8|5954.8|327
1598972700000|2020-09-01 15:05:00|5961.8|5958.8|5963.3|5960.3|5965.3|5962.3|5959.8|5956.8|57
1598973000000|2020-09-01 15:10:00|5962.8|5959.8|5963.3|5960.3|5966.8|5963.8|5961.8|5958.8|31
1598973300000|2020-09-01 15:15:00|5963.8|5960.8|5967.8|5964.8|5971.3|5968.3|5962.8|5959.8|74
1598973600000|2020-09-01 15:20:00|5967.3|5964.3|5963.8|5960.8|5967.8|5964.8|5963.3|5960.3|36
1598973900000|2020-09-01 15:25:00|5964.3|5961.3|5963.3|5960.3|5966.8|5963.8|5960.8|5957.8|101
1598974200000|2020-09-01 15:30:00|5963.8|5960.8|5967.8|5964.8|5968.3|5965.3|5959.8|5956.8|146
1598974500000|2020-09-01 15:35:00|5968.3|5965.3|5967.8|5964.8|5971.8|5968.8|5966.8|5963.8|247
1598974800000|2020-09-01 15:40:00|5968.3|5965.3|5969.8|5966.8|5970.8|5967.8|5963.8|5960.8|162
1598975100000|2020-09-01 15:45:00|5969.3|5966.3|5968.8|5965.8|5969.8|5966.8|5966.3|5963.3|197
1598975400000|2020-09-01 15:50:00|5967.8|5964.8|5964.8|5961.8|5969.8|5966.8|5964.8|5961.8|156
1598975700000|2020-09-01 15:55:00|5965.3|5962.3|5962.3|5959.3|5967.3|5964.3|5960.8|5957.8|22
1598976000000|2020-09-01 16:00:00|5962.8|5959.8|5966.8|5963.8|5966.8|5963.8|5962.8|5959.8|33
1598976300000|2020-09-01 16:05:00|5967.8|5964.8|5969.8|5966.8|5969.8|5966.8|5964.8|5961.8|40
1598976600000|2020-09-01 16:10:00|5969.3|5966.3|5970.8|5967.8|5971.8|5968.8|5967.8|5964.8|163
1598976900000|2020-09-01 16:15:00|5971.3|5968.3|5968.8|5965.8|5972.3|5969.3|5966.8|5963.8|152
1598977200000|2020-09-01 16:20:00|5967.3|5964.3|5963.8|5960.8|5967.8|5964.8|5963.8|5960.8|153
1598977500000|2020-09-01 16:25:00|5962.8|5959.8|5965.8|5962.8|5966.8|5963.8|5962.8|5959.8|47
1598977800000|2020-09-01 16:30:00|5964.3|5961.3|5965.3|5962.3|5966.8|5963.8|5962.3|5959.3|100
1598978100000|2020-09-01 16:35:00|5964.8|5961.8|5963.8|5960.8|5966.8|5963.8|5963.8|5960.8|140
1598978400000|2020-09-01 16:40:00|5964.8|5961.8|5960.8|5957.8|5964.8|5961.8|5959.8|5956.8|108
1598978700000|2020-09-01 16:45:00|5961.8|5958.8|5959.3|5956.3|5962.3|5959.3|5958.8|5955.8|140
1598979000000|2020-09-01 16:50:00|5958.8|5955.8|5961.8|5958.8|5962.8|5959.8|5958.8|5955.8|83
1598979300000|2020-09-01 16:55:00|5962.3|5959.3|5961.8|5958.8|5962.8|5959.8|5959.8|5956.8|140
1598979600000|2020-09-01 17:00:00|5961.3|5958.3|5958.8|5955.8|5961.8|5958.8|5958.8|5955.8|73
1598979900000|2020-09-01 17:05:00|5957.8|5954.8|5963.8|5960.8|5964.3|5961.3|5957.8|5954.8|66
1598980200000|2020-09-01 17:10:00|5963.3|5960.3|5959.8|5956.8|5963.3|5960.3|5959.8|5956.8|36
1598980500000|2020-09-01 17:15:00|5960.3|5957.3|5959.8|5956.8|5962.8|5959.8|5959.8|5956.8|23
1598980800000|2020-09-01 17:20:00|5958.8|5955.8|5955.8|5952.8|5959.8|5956.8|5954.8|5951.8|64
1598981100000|2020-09-01 17:25:00|5955.3|5952.3|5953.8|5950.8|5956.8|5953.8|5953.8|5950.8|44
1598981400000|2020-09-01 17:30:00|5953.3|5950.3|5951.8|5948.8|5954.8|5951.8|5950.8|5947.8|47
1598981700000|2020-09-01 17:35:00|5952.8|5949.8|5954.8|5951.8|5955.8|5952.8|5952.8|5949.8|38
1598982000000|2020-09-01 17:40:00|5955.8|5952.8|5957.8|5954.8|5959.8|5956.8|5955.3|5952.3|51
1598982300000|2020-09-01 17:45:00|5958.3|5955.3|5958.8|5955.8|5958.8|5955.8|5956.8|5953.8|37
1598982600000|2020-09-01 17:50:00|5958.3|5955.3|5955.8|5952.8|5958.8|5955.8|5954.8|5951.8|42
1598982900000|2020-09-01 17:55:00|5955.3|5952.3|5955.3|5952.3|5957.8|5954.8|5954.8|5951.8|27
1598983200000|2020-09-01 18:00:00|5955.8|5952.8|5955.3|5952.3|5955.8|5952.8|5954.3|5951.3|116
1598983500000|2020-09-01 18:05:00|5954.8|5951.8|5955.3|5952.3|5956.8|5953.8|5954.8|5951.8|28
1598983800000|2020-09-01 18:10:00|5955.8|5952.8|5954.8|5951.8|5956.3|5953.3|5954.8|5951.8|78
1598984100000|2020-09-01 18:15:00|5955.3|5952.3|5955.8|5952.8|5956.8|5953.8|5954.3|5951.3|72
1598984400000|2020-09-01 18:20:00|5955.3|5952.3|5957.8|5954.8|5957.8|5954.8|5954.8|5951.8|38
1598984700000|2020-09-01 18:25:00|5956.8|5953.8|5956.8|5953.8|5957.8|5954.8|5955.3|5952.3|99
1598985000000|2020-09-01 18:30:00|5957.8|5954.8|5952.8|5949.8|5957.8|5954.8|5952.8|5949.8|129
1598985300000|2020-09-01 18:35:00|5952.3|5949.3|5954.8|5951.8|5954.8|5951.8|5950.8|5947.8|39
1598985600000|2020-09-01 18:40:00|5955.8|5952.8|5956.8|5953.8|5956.8|5953.8|5955.8|5952.8|75
1598985900000|2020-09-01 18:45:00|5955.8|5952.8|5953.8|5950.8|5956.8|5953.8|5952.3|5949.3|108
1598986200000|2020-09-01 18:50:00|5952.8|5949.8|5954.8|5951.8|5954.8|5951.8|5952.8|5949.8|127
1598986500000|2020-09-01 18:55:00|5954.3|5951.3|5953.8|5950.8|5955.8|5952.8|5952.8|5949.8|118
1598986800000|2020-09-01 19:00:00|5954.3|5951.3|5957.8|5954.8|5958.8|5955.8|5954.3|5951.3|31
1598987100000|2020-09-01 19:05:00|5956.8|5953.8|5960.3|5957.3|5961.8|5958.8|5956.8|5953.8|30
1598987400000|2020-09-01 19:10:00|5959.8|5956.8|5954.8|5951.8|5960.8|5957.8|5953.3|5950.3|24
1598987700000|2020-09-01 19:15:00|5955.8|5952.8|5956.8|5953.8|5958.8|5955.8|5954.8|5951.8|69
1598988000000|2020-09-01 19:20:00|5957.3|5954.3|5958.3|5955.3|5960.8|5957.8|5954.8|5951.8|78
1598988300000|2020-09-01 19:25:00|5957.8|5954.8|5956.3|5953.3|5960.8|5957.8|5955.8|5952.8|106
1598988600000|2020-09-01 19:30:00|5956.8|5953.8|5953.3|5950.3|5958.3|5955.3|5952.3|5949.3|140
1598988900000|2020-09-01 19:35:00|5953.8|5950.8|5954.8|5951.8|5956.3|5953.3|5952.8|5949.8|71
1598989200000|2020-09-01 19:40:00|5955.8|5952.8|5964.8|5961.8|5964.8|5961.8|5955.8|5952.8|121
1598989500000|2020-09-01 19:45:00|5965.3|5962.3|5962.3|5959.3|5965.8|5962.8|5961.8|5958.8|43
1598989800000|2020-09-01 19:50:00|5961.8|5958.8|5962.3|5959.3|5964.3|5961.3|5960.8|5957.8|44
1598990100000|2020-09-01 19:55:00|5962.8|5959.8|5974.3|5971.3|5975.3|5972.3|5961.8|5958.8|174
1598990400000|2020-09-01 20:00:00|5974.8|5971.8|5974.8|5971.8|5976.8|5973.8|5973.3|5970.3|98
1598990700000|2020-09-01 20:05:00|5975.3|5972.3|5972.3|5969.3|5975.3|5972.3|5971.8|5968.8|21
1598991000000|2020-09-01 20:10:00|5971.8|5968.8|5975.8|5972.8|5975.8|5972.8|5971.8|5968.8|62
1598991300000|2020-09-01 20:15:00|5975.3|5972.3|5973.8|5970.8|5975.8|5972.8|5973.8|5970.8|23
1598991600000|2020-09-01 20:20:00|5972.8|5969.8|5971.8|5968.8|5973.8|5970.8|5971.8|5968.8|20
1598991900000|2020-09-01 20:25:00|5971.3|5968.3|5969.3|5966.3|5971.3|5968.3|5967.8|5964.8|49
1598992200000|2020-09-01 20:30:00|5968.8|5965.8|5973.8|5970.8|5974.8|5971.8|5968.8|5965.8|20
1598992500000|2020-09-01 20:35:00|5973.3|5970.3|5972.8|5969.8|5973.8|5970.8|5972.3|5969.3|10
1598992800000|2020-09-01 20:40:00|5973.3|5970.3|5972.8|5969.8|5973.8|5970.8|5972.3|5969.3|6
1598993100000|2020-09-01 20:45:00|5971.8|5968.8|5969.3|5966.3|5973.8|5970.8|5968.8|5965.8|64
1598993400000|2020-09-01 20:50:00|5968.8|5965.8|5969.3|5966.3|5969.8|5966.8|5967.8|5964.8|29
1598993700000|2020-09-01 20:55:00|5968.8|5965.8|5969.8|5966.8|5971.3|5968.3|5968.3|5965.3|16
1598994000000|2020-09-01 21:00:00|5969.7|5965.7|5968.9|5964.9|5969.7|5965.7|5968.9|5964.9|0
1598994300000|2020-09-01 21:05:00|5969|5965|5969.6|5965.6|5969.6|5965.6|5969|5965|0
1598994600000|2020-09-01 21:10:00|5969.5|5965.5|5969.2|5965.2|5969.5|5965.5|5968.7|5964.7|0
1598994900000|2020-09-01 21:15:00|5969.1|5965.1|5969.5|5965.5|5970|5966|5969|5965|0
1598995200000|2020-09-01 21:20:00|5969.9|5965.9|5969.9|5965.9|5969.9|5965.9|5969.4|5965.4|0
1598995500000|2020-09-01 21:25:00|5970|5966|5970.1|5966.1|5970.1|5966.1|5969.9|5965.9|0
1598995800000|2020-09-01 21:30:00|5970.2|5966.2|5970.4|5966.4|5970.5|5966.5|5970.2|5966.2|0
1598996100000|2020-09-01 21:35:00|5970.5|5966.5|5970.4|5966.4|5970.6|5966.6|5970.3|5966.3|0
1598996400000|2020-09-01 21:40:00|5970.5|5966.5|5970.6|5966.6|5970.6|5966.6|5970.3|5966.3|0
1598996700000|2020-09-01 21:45:00|5970.7|5966.7|5973.3|5969.3|5973.3|5969.3|5970.7|5966.7|0
1598997000000|2020-09-01 21:50:00|5973.2|5969.2|5974.7|5970.7|5974.7|5970.7|5973.2|5969.2|0
1598997300000|2020-09-01 21:55:00|5974.8|5970.8|5973.2|5969.2|5975|5971|5973.1|5969.1|0
1598997600000|2020-09-01 22:00:00|5973.8|5969.8|5972.9|5968.9|5973.8|5969.8|5969.7|5965.7|0
1598997900000|2020-09-01 22:05:00|5972.8|5968.8|5970.1|5966.1|5972.9|5968.9|5970.1|5966.1|0
1598998200000|2020-09-01 22:10:00|5970.5|5966.5|5971.3|5967.3|5971.3|5967.3|5969.6|5965.6|0
1598998500000|2020-09-01 22:15:00|5970.9|5966.9|5970.5|5966.5|5970.9|5966.9|5970|5966|0
1598998800000|2020-09-01 22:20:00|5970.9|5966.9|5971|5967|5971.8|5967.8|5970.9|5966.9|0
1598999100000|2020-09-01 22:25:00|5971.1|5967.1|5970.7|5966.7|5971.8|5967.8|5970.5|5966.5|0
1598999400000|2020-09-01 22:30:00|5970.3|5966.3|5971.5|5967.5|5971.5|5967.5|5970|5966|0
1598999700000|2020-09-01 22:35:00|5971.9|5967.9|5971.1|5967.1|5971.9|5967.9|5971.1|5967.1|0
1599000000000|2020-09-01 22:40:00|5972.1|5968.1|5971.7|5967.7|5972.1|5968.1|5970.8|5966.8|0
1599000300000|2020-09-01 22:45:00|5972.4|5968.4|5972.5|5968.5|5972.9|5968.9|5971.7|5967.7|0
1599000600000|2020-09-01 22:50:00|5972.9|5968.9|5973.8|5969.8|5974|5970|5972.5|5968.5|0
1599000900000|2020-09-01 22:55:00|5973.9|5969.9|5975|5971|5976|5972|5973.5|5969.5|0
1599001200000|2020-09-01 23:00:00|5975.1|5971.1|5973|5969|5975.1|5971.1|5972.7|5968.7|0
1599001500000|2020-09-01 23:05:00|5973.2|5969.2|5974.3|5970.3|5974.7|5970.7|5973.2|5969.2|0
1599001800000|2020-09-01 23:10:00|5974.4|5970.4|5975|5971|5975|5971|5974.1|5970.1|0
1599002100000|2020-09-01 23:15:00|5975.1|5971.1|5977|5973|5977.2|5973.2|5975.1|5971.1|0
1599002400000|2020-09-01 23:20:00|5977.4|5973.4|5986.4|5982.4|5986.4|5982.4|5977.4|5973.4|0
1599002700000|2020-09-01 23:25:00|5986|5982|5986.7|5982.7|5987.8|5983.8|5985.7|5981.7|0
1599003000000|2020-09-01 23:30:00|5987.1|5983.1|5981.3|5977.3|5987.1|5983.1|5981.3|5977.3|0
1599003300000|2020-09-01 23:35:00|5981.2|5977.2|5982.8|5978.8|5983.4|5979.4|5981.2|5977.2|0
1599003600000|2020-09-01 23:40:00|5982.5|5978.5|5983.2|5979.2|5983.6|5979.6|5982.5|5978.5|0
1599003900000|2020-09-01 23:45:00|5982.8|5978.8|5983.6|5979.6|5985.1|5981.1|5982.1|5978.1|0
1599004200000|2020-09-01 23:50:00|5974.9|5972.9|5983.9|5981.9|5987.9|5985.9|5974.4|5972.4|1020
1599004500000|2020-09-01 23:55:00|5984.4|5982.4|5997.4|5995.4|5997.9|5995.9|5984.4|5982.4|621
1598918400000|2020-09-01 00:00:00|5986.3|5984.3|5976.3|5975.3|5987.3|5985.3|5975.3|5974.3|1250
1598918700000|2020-09-01 00:05:00|5976.8|5975.8|5982.3|5981.3|5983.3|5982.3|5975.3|5974.3|898
1598919000000|2020-09-01 00:10:00|5981.3|5980.3|5951.3|5950.3|5981.3|5980.3|5949.3|5948.3|1717
1598919300000|2020-09-01 00:15:00|5950.3|5949.3|5960.3|5959.3|5960.3|5959.3|5943.8|5942.8|1236
1598919600000|2020-09-01 00:20:00|5959.3|5958.3|5958.3|5957.3|5966.3|5965.3|5952.8|5951.8|952
1598919900000|2020-09-01 00:25:00|5957.8|5956.8|5953.3|5952.3|5958.3|5957.3|5951.8|5950.8|712
1598920200000|2020-09-01 00:30:00|5952.3|5951.3|5950.3|5949.3|5955.3|5954.3|5948.3|5947.3|670
1598920500000|2020-09-01 00:35:00|5949.8|5948.8|5949.3|5948.3|5951.3|5950.3|5945.3|5944.3|467
1598920800000|2020-09-01 00:40:00|5948.3|5947.3|5949.3|5948.3|5951.3|5950.3|5944.3|5943.3|546
1598921100000|2020-09-01 00:45:00|5948.8|5947.8|5945.3|5944.3|5955.3|5954.3|5944.3|5943.3|771
1598921400000|2020-09-01 00:50:00|5946.3|5945.3|5948.3|5947.3|5948.3|5947.3|5937.8|5936.8|973
1598921700000|2020-09-01 00:55:00|5947.8|5946.8|5943.3|5942.3|5949.3|5948.3|5939.3|5938.3|426
1598922000000|2020-09-01 01:00:00|5942.3|5941.3|5942.3|5941.3|5948.3|5947.3|5939.8|5938.8|382
1598922300000|2020-09-01 01:05:00|5943.3|5942.3|5935.3|5934.3|5943.3|5942.3|5935.3|5934.3|440
1598922600000|2020-09-01 01:10:00|5935.8|5934.8|5931.3|5930.3|5936.3|5935.3|5931.3|5930.3|409
1598922900000|2020-09-01 01:15:00|5930.3|5929.3|5919.3|5918.3|5930.8|5929.8|5918.3|5917.3|1138
1598923200000|2020-09-01 01:20:00|5919.8|5918.8|5910.3|5909.3|5919.8|5918.8|5904.3|5903.3|1483
1598923500000|2020-09-01 01:25:00|5909.8|5908.8|5923.3|5922.3|5923.3|5922.3|5908.3|5907.3|552
1598923800000|2020-09-01 01:30:00|5922.3|5921.3|5927.3|5926.3|5927.3|5926.3|5918.8|5917.8|551
1598924100000|2020-09-01 01:35:00|5929.3|5928.3|5935.3|5934.3|5935.3|5934.3|5926.3|5925.3|617
1598924400000|2020-09-01 01:40:00|5934.3|5933.3|5943.3|5942.3|5943.3|5942.3|5932.3|5931.3|609
1598924700000|2020-09-01 01:45:00|5942.3|5941.3|5946.3|5945.3|5949.3|5948.3|5941.3|5940.3|507
1598925000000|2020-09-01 01:50:00|5945.3|5944.3|5940.3|5939.3|5947.3|5946.3|5938.3|5937.3|523
1598925300000|2020-09-01 01:55:00|5941.3|5940.3|5958.3|5957.3|5959.3|5958.3|5940.8|5939.8|752
1598925600000|2020-09-01 02:00:00|5958.8|5957.8|5960.3|5959.3|5970.3|5969.3|5956.3|5955.3|865
1598925900000|2020-09-01 02:05:00|5960.8|5959.8|5959.3|5958.3|5964.3|5963.3|5959.3|5958.3|355
1598926200000|2020-09-01 02:10:00|5959.8|5958.8|5958.3|5957.3|5960.3|5959.3|5953.3|5952.3|420
1598926500000|2020-09-01 02:15:00|5959.3|5958.3|5958.3|5957.3|5960.3|5959.3|5954.3|5953.3|250
1598926800000|2020-09-01 02:20:00|5957.3|5956.3|5953.3|5952.3|5958.3|5957.3|5950.3|5949.3|306
1598927100000|2020-09-01 02:25:00|5954.3|5953.3|5948.3|5947.3|5954.3|5953.3|5948.3|5947.3|295
1598927400000|2020-09-01 02:30:00|5949.3|5948.3|5957.3|5956.3|5960.3|5959.3|5945.3|5944.3|428
1598927700000|2020-09-01 02:35:00|5957.8|5956.8|5952.3|5951.3|5960.3|5959.3|5951.3|5950.3|343
1598928000000|2020-09-01 02:40:00|5951.3|5950.3|5943.3|5942.3|5951.3|5950.3|5943.3|5942.3|334
1598928300000|2020-09-01 02:45:00|5943.8|5942.8|5938.3|5937.3|5949.3|5948.3|5938.3|5937.3|390
1598928600000|2020-09-01 02:50:00|5937.8|5936.8|5940.3|5939.3|5944.3|5943.3|5937.8|5936.8|254
1598928900000|2020-09-01 02:55:00|5939.3|5938.3|5938.3|5937.3|5939.3|5938.3|5936.3|5935.3|184
1598929200000|2020-09-01 03:00:00|5940.3|5939.3|5935.8|5934.8|5942.3|5941.3|5935.3|5934.3|228
1598929500000|2020-09-01 03:05:00|5935.3|5934.3|5931.3|5930.3|5936.3|5935.3|5928.3|5927.3|352
1598929800000|2020-09-01 03:10:00|5930.3|5929.3|5925.3|5924.3|5930.3|5929.3|5921.3|5920.3|621
1598930100000|2020-09-01 03:15:00|5924.8|5923.8|5924.3|5923.3|5924.8|5923.8|5920.3|5919.3|251
1598930400000|2020-09-01 03:20:00|5924.8|5923.8|5922.3|5921.3|5925.3|5924.3|5918.8|5917.8|360
1598930700000|2020-09-01 03:25:00|5923.3|5922.3|5930.3|5929.3|5930.3|5929.3|5922.8|5921.8|205
1598931000000|2020-09-01 03:30:00|5929.3|5928.3|5933.3|5932.3|5935.3|5934.3|5927.3|5926.3|372
1598931300000|2020-09-01 03:35:00|5933.8|5932.8|5927.3|5926.3|5934.3|5933.3|5926.3|5925.3|341
1598931600000|2020-09-01 03:40:00|5928.3|5927.3|5931.3|5930.3|5934.3|5933.3|5927.3|5926.3|324
1598931900000|2020-09-01 03:45:00|5930.3|5929.3|5927.3|5926.3|5933.3|5932.3|5926.3|5925.3|378
1598932200000|2020-09-01 03:50:00|5928.3|5927.3|5933.3|5932.3|5933.3|5932.3|5925.3|5924.3|315
1598932500000|2020-09-01 03:55:00|5934.3|5933.3|5934.3|5933.3|5937.3|5936.3|5931.8|5930.8|211
1598932800000|2020-09-01 04:00:00|5932.8|5931.8|5934.3|5933.3|5935.3|5934.3|5932.3|5931.3|268
1598933100000|2020-09-01 04:05:00|5935.3|5934.3|5933.3|5932.3|5937.3|5936.3|5929.3|5928.3|330
1598933400000|2020-09-01 04:10:00|5932.3|5931.3|5940.8|5939.8|5941.8|5940.8|5932.3|5931.3|337
1598933700000|2020-09-01 04:15:00|5940.3|5939.3|5951.3|5950.3|5951.3|5950.3|5940.3|5939.3|440
1598934000000|2020-09-01 04:20:00|5950.3|5949.3|5950.3|5949.3|5951.3|5950.3|5946.3|5945.3|286
1598934300000|2020-09-01 04:25:00|5950.8|5949.8|5950.8|5949.8|5951.3|5950.3|5945.3|5944.3|342
1598934600000|2020-09-01 04:30:00|5950.3|5949.3|5948.3|5947.3|5956.3|5955.3|5944.3|5943.3|577
1598934900000|2020-09-01 04:35:00|5947.8|5946.8|5948.3|5947.3|5951.3|5950.3|5944.8|5943.8|324
1598935200000|2020-09-01 04:40:00|5947.3|5946.3|5953.3|5952.3|5956.3|5955.3|5947.3|5946.3|451
1598935500000|2020-09-01 04:45:00|5952.3|5951.3|5945.3|5944.3|5952.3|5951.3|5945.3|5944.3|333
1598935800000|2020-09-01 04:50:00|5946.3|5945.3|5962.3|5961.3|5962.3|5961.3|5945.3|5944.3|354
1598936100000|2020-09-01 04:55:00|5961.8|5960.8|5964.3|5963.3|5967.3|5966.3|5961.3|5960.3|336
1598936400000|2020-09-01 05:00:00|5963.8|5962.8|5957.3|5956.3|5964.3|5963.3|5956.3|5955.3|416
1598936700000|2020-09-01 05:05:00|5958.3|5957.3|5955.3|5954.3|5961.3|5960.3|5952.3|5951.3|429
1598937000000|2020-09-01 05:10:00|5953.8|5952.8|5956.3|5955.3|5959.3|5958.3|5951.8|5950.8|345
1598937300000|2020-09-01 05:15:00|5955.8|5954.8|5952.3|5951.3|5959.3|5958.3|5951.3|5950.3|520
1598937600000|2020-09-01 05:20:00|5953.3|5952.3|5967.3|5966.3|5967.3|5966.3|5952.3|5951.3|479
1598937900000|2020-09-01 05:25:00|5966.8|5965.8|5975.3|5974.3|5976.3|5975.3|5966.3|5965.3|537
1598938200000|2020-09-01 05:30:00|5974.3|5973.3|5977.3|5976.3|5977.3|5976.3|5970.3|5969.3|504
1598938500000|2020-09-01 05:35:00|5976.3|5975.3|5977.3|5976.3|5978.3|5977.3|5973.3|5972.3|580
1598938800000|2020-09-01 05:40:00|5978.3|5977.3|5969.3|5968.3|5978.3|5977.3|5966.3|5965.3|581
1598939100000|2020-09-01 05:45:00|5968.3|5967.3|5970.3|5969.3|5973.3|5972.3|5961.3|5960.3|866
1598939400000|2020-09-01 05:50:00|5969.3|5968.3|5975.3|5974.3|5975.8|5974.8|5964.3|5963.3|647
1598939700000|2020-09-01 05:55:00|5974.8|5973.8|5963.3|5962.3|5974.8|5973.8|5963.3|5962.3|1001
1598940000000|2020-09-01 06:00:00|5962.3|5960.3|5957.3|5955.3|5964.3|5962.3|5954.3|5952.3|1347
1598940300000|2020-09-01 06:05:00|5958.3|5956.3|5948.8|5946.8|5960.3|5958.3|5946.8|5944.8|3121
1598940600000|2020-09-01 06:10:00|5949.3|5947.3|5947.3|5945.3|5951.3|5949.3|5940.3|5938.3|2253
1598940900000|2020-09-01 06:15:00|5946.3|5944.3|5947.3|5945.3|5949.3|5947.3|5945.3|5943.3|524
1598941200000|2020-09-01 06:20:00|5946.8|5944.8|5947.3|5945.3|5949.3|5947.3|5943.3|5941.3|357
1598941500000|2020-09-01 06:25:00|5946.8|5944.8|5944.8|5942.8|5951.3|5949.3|5944.3|5942.3|790
1598941800000|2020-09-01 06:30:00|5946|5942|5951.6|5947.6|5951.6|5947.6|5945.8|5941.8|0
1598942100000|2020-09-01 06:35:00|5951.7|5947.7|5956.9|5952.9|5956.9|5952.9|5951.7|5947.7|0
1598942400000|2020-09-01 06:40:00|5956.8|5952.8|5958.8|5954.8|5959.2|5955.2|5956.5|5952.5|0
1598942700000|2020-09-01 06:45:00|5959.1|5955.1|5956.8|5952.8|5959.4|5955.4|5956.7|5952.7|0
1598943000000|2020-09-01 06:50:00|5957.2|5953.2|5956.3|5952.3|5958.3|5954.3|5954.7|5950.7|0
1598943300000|2020-09-01 06:55:00|5956.2|5952.2|5957.3|5953.3|5957.3|5953.3|5954.5|5950.5|0
1598943600000|2020-09-01 07:00:00|5957.5|5953.5|5955.2|5951.2|5957.5|5953.5|5953.8|5949.8|0
1598943900000|2020-09-01 07:05:00|5955.1|5951.1|5953.1|5949.1|5957.1|5953.1|5952.6|5948.6|0
1598944200000|2020-09-01 07:10:00|5952.6|5948.6|5953.3|5950.3|5956.8|5953.8|5945.8|5942.8|537
1598944500000|2020-09-01 07:15:00|5953.8|5950.8|5957.8|5954.8|5959.8|5956.8|5952.8|5949.8|245
1598944800000|2020-09-01 07:20:00|5957.3|5954.3|5969.8|5966.8|5973.8|5970.8|5956.8|5953.8|293
1598945100000|2020-09-01 07:25:00|5969.3|5966.3|5966.8|5963.8|5970.8|5967.8|5965.8|5962.8|109
1598945400000|2020-09-01 07:30:00|5967.3|5964.3|5966.8|5963.8|5967.8|5964.8|5962.8|5959.8|137
1598945700000|2020-09-01 07:35:00|5967.3|5964.3|5964.8|5961.8|5968.8|5965.8|5963.8|5960.8|80
1598946000000|2020-09-01 07:40:00|5965.8|5962.8|5965.3|5962.3|5971.8|5968.8|5965.3|5962.3|107
1598946300000|2020-09-01 07:45:00|5964.8|5961.8|5963.8|5960.8|5968.3|5965.3|5962.3|5959.3|123
1598946600000|2020-09-01 07:50:00|5963.3|5960.3|5959.8|5956.8|5963.8|5960.8|5956.8|5953.8|57
1598946900000|2020-09-01 07:55:00|5960.3|5957.3|5959.8|5956.8|5962.8|5959.8|5957.8|5954.8|161
1598947200000|2020-09-01 08:00:00|5960.3|5957.3|5958.8|5955.8|5961.8|5958.8|5955.8|5952.8|52
1598947500000|2020-09-01 08:05:00|5958.3|5955.3|5959.3|5956.3|5961.8|5958.8|5957.8|5954.8|66
1598947800000|2020-09-01 08:10:00|5959.8|5956.8|5953.8|5950.8|5960.8|5957.8|5952.8|5949.8|82
1598948100000|2020-09-01 08:15:00|5952.8|5949.8|5954.3|5951.3|5956.8|5953.8|5950.8|5947.8|80
1598948400000|2020-09-01 08:20:00|5953.8|5950.8|5956.8|5953.8|5957.8|5954.8|5952.8|5949.8|64
1598948700000|2020-09-01 08:25:00|5956.3|5953.3|5958.3|5955.3|5960.8|5957.8|5955.3|5952.3|36
1598949000000|2020-09-01 08:30:00|5957.8|5954.8|5961.8|5958.8|5963.8|5960.8|5952.8|5949.8|54
1598949300000|2020-09-01 08:35:00|5962.3|5959.3|5967.3|5964.3|5970.3|5967.3|5961.8|5958.8|61
1598949600000|2020-09-01 08:40:00|5967.8|5964.8|5960.8|5957.8|5967.8|5964.8|5956.3|5953.3|253
1598949900000|2020-09-01 08:45:00|5961.3|5958.3|5963.8|5960.8|5965.8|5962.8|5959.3|5956.3|146
1598950200000|2020-09-01 08:50:00|5964.8|5961.8|5956.8|5953.8|5965.3|5962.3|5956.8|5953.8|81
1598950500000|2020-09-01 08:55:00|5955.8|5952.8|5956.8|5953.8|5958.8|5955.8|5954.8|5951.8|81
1598950800000|2020-09-01 09:00:00|5957.8|5954.8|5954.8|5951.8|5958.8|5955.8|5953.8|5950.8|101
1598951100000|2020-09-01 09:05:00|5954.3|5951.3|5952.8|5949.8|5955.3|5952.3|5949.8|5946.8|64
1598951400000|2020-09-01 09:10:00|5953.3|5950.3|5963.8|5960.8|5964.8|5961.8|5953.3|5950.3|117
1598951700000|2020-09-01 09:15:00|5964.8|5961.8|5968.8|5965.8|5969.3|5966.3|5962.8|5959.8|87
1598952000000|2020-09-01 09:20:00|5969.3|5966.3|5969.8|5966.8|5970.8|5967.8|5968.8|5965.8|49
1598952300000|2020-09-01 09:25:00|5970.8|5967.8|5970.3|5967.3|5971.8|5968.8|5968.8|5965.8|30
1598952600000|2020-09-01 09:30:00|5970.8|5967.8|5968.8|5965.8|5970.8|5967.8|5968.8|5965.8|28
1598952900000|2020-09-01 09:35:00|5969.8|5966.8|5968.8|5965.8|5969.8|5966.8|5965.8|5962.8|61
1598953200000|2020-09-01 09:40:00|5968.3|5965.3|5962.8|5959.8|5968.3|5965.3|5961.8|5958.8|92
1598953500000|2020-09-01 09:45:00|5963.3|5960.3|5965.3|5962.3|5967.3|5964.3|5962.8|5959.8|45
1598953800000|2020-09-01 09:50:00|5964.8|5961.8|5963.3|5960.3|5965.8|5962.8|5962.8|5959.8|7
1598954100000|2020-09-01 09:55:00|5963.8|5960.8|5962.8|5959.8|5965.8|5962.8|5961.3|5958.3|31
1598954400000|2020-09-01 10:00:00|5963.3|5960.3|5965.8|5962.8|5966.3|5963.3|5962.8|5959.8|55
1598954700000|2020-09-01 10:05:00|5966.3|5963.3|5964.8|5961.8|5968.8|5965.8|5964.8|5961.8|96
1598955000000|2020-09-01 10:10:00|5965.8|5962.8|5964.8|5961.8|5965.8|5962.8|5962.8|5959.8|35
1598955300000|2020-09-01 10:15:00|5965.8|5962.8|5966.8|5963.8|5966.8|5963.8|5964.8|5961.8|26
1598955600000|2020-09-01 10:20:00|5967.8|5964.8|5967.8|5964.8|5967.8|5964.8|5965.8|5962.8|61
1598955900000|2020-09-01 10:25:00|5967.3|5964.3|5971.8|5968.8|5972.8|5969.8|5966.8|5963.8|109
1598956200000|2020-09-01 10:30:00|5972.8|5969.8|5971.8|5968.8|5972.8|5969.8|5970.8|5967.8|33
1598956500000|2020-09-01 10:35:00|5972.8|5969.8|5968.8|5965.8|5972.8|5969.8|5968.3|5965.3|16
1598956800000|2020-09-01 10:40:00|5969.8|5966.8|5967.8|5964.8|5970.8|5967.8|5967.3|5964.3|99
1598957100000|2020-09-01 10:45:00|5968.3|5965.3|5967.8|5964.8|5969.8|5966.8|5967.8|5964.8|24
1598957400000|2020-09-01 10:50:00|5968.3|5965.3|5969.8|5966.8|5969.8|5966.8|5967.3|5964.3|42
1598957700000|2020-09-01 10:55:00|5970.3|5967.3|5972.8|5969.8|5973.8|5970.8|5970.3|5967.3|69
1598958000000|2020-09-01 11:00:00|5972.3|5969.3|5970.8|5967.8|5972.8|5969.8|5970.3|5967.3|42
1598958300000|2020-09-01 11:05:00|5971.8|5968.8|5971.3|5968.3|5971.8|5968.8|5970.3|5967.3|43
1598958600000|2020-09-01 11:10:00|5970.8|5967.8|5969.8|5966.8|5971.8|5968.8|5969.3|5966.3|10
1598958900000|2020-09-01 11:15:00|5970.8|5967.8|5968.8|5965.8|5970.8|5967.8|5967.8|5964.8|57
1598959200000|2020-09-01 11:20:00|5969.3|5966.3|5967.8|5964.8|5969.8|5966.8|5967.8|5964.8|126
1598959500000|2020-09-01 11:25:00|5968.3|5965.3|5965.3|5962.3|5968.8|5965.8|5964.8|5961.8|68
1598959800000|2020-09-01 11:30:00|5965.8|5962.8|5962.8|5959.8|5966.8|5963.8|5961.8|5958.8|98
1598960100000|2020-09-01 11:35:00|5963.8|5960.8|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|24
1598960400000|2020-09-01 11:40:00|5963.8|5960.8|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|41
1598960700000|2020-09-01 11:45:00|5964.3|5961.3|5964.8|5961.8|5965.8|5962.8|5963.8|5960.8|19
1598961000000|2020-09-01 11:50:00|5965.3|5962.3|5962.3|5959.3|5965.3|5962.3|5960.8|5957.8|19
1598961300000|2020-09-01 11:55:00|5962.8|5959.8|5962.3|5959.3|5962.8|5959.8|5960.8|5957.8|10
1598961600000|2020-09-01 12:00:00|5962.8|5959.8|5965.8|5962.8|5966.3|5963.3|5962.3|5959.3|75
1598961900000|2020-09-01 12:05:00|5966.8|5963.8|5965.8|5962.8|5967.8|5964.8|5965.8|5962.8|99
1598962200000|2020-09-01 12:10:00|5966.8|5963.8|5964.8|5961.8|5966.8|5963.8|5964.8|5961.8|172
1598962500000|2020-09-01 12:15:00|5965.3|5962.3|5963.8|5960.8|5965.8|5962.8|5963.8|5960.8|31
1598962800000|2020-09-01 12:20:00|5963.3|5960.3|5964.3|5961.3|5964.8|5961.8|5961.8|5958.8|144
1598963100000|2020-09-01 12:25:00|5964.8|5961.8|5965.8|5962.8|5965.8|5962.8|5963.8|5960.8|60
1598963400000|2020-09-01 12:30:00|5966.8|5963.8|5968.8|5965.8|5968.8|5965.8|5965.8|5962.8|98
1598963700000|2020-09-01 12:35:00|5967.8|5964.8|5966.8|5963.8|5967.8|5964.8|5966.8|5963.8|17
1598964000000|2020-09-01 12:40:00|5967.8|5964.8|5964.8|5961.8|5967.8|5964.8|5964.3|5961.3|15
1598964300000|2020-09-01 12:45:00|5965.3|5962.3|5965.8|5962.8|5966.8|5963.8|5963.8|5960.8|32
1598964600000|2020-09-01 12:50:00|5966.3|5963.3|5956.8|5953.8|5966.8|5963.8|5956.8|5953.8|74
1598964900000|2020-09-01 12:55:00|5956.3|5953.3|5947.8|5944.8|5956.8|5953.8|5947.3|5944.3|77
1598965200000|2020-09-01 13:00:00|5947.3|5944.3|5936.3|5933.3|5947.8|5944.8|5929.3|5926.3|272
1598965500000|2020-09-01 13:05:00|5935.8|5932.8|5927.3|5924.3|5936.8|5933.8|5923.8|5920.8|174
1598965800000|2020-09-01 13:10:00|5927.8|5924.8|5929.3|5926.3|5929.8|5926.8|5923.8|5920.8|126
1598966100000|2020-09-01 13:15:00|5928.8|5925.8|5930.8|5927.8|5930.8|5927.8|5924.8|5921.8|63
1598966400000|2020-09-01 13:20:00|5930.3|5927.3|5933.8|5930.8|5933.8|5930.8|5927.8|5924.8|131
1598966700000|2020-09-01 13:25:00|5933.3|5930.3|5933.8|5930.8|5935.8|5932.8|5932.8|5929.8|48
1598967000000|2020-09-01 13:30:00|5932.8|5929.8|5927.3|5924.3|5934.3|5931.3|5920.3|5917.3|218
1598967300000|2020-09-01 13:35:00|5926.8|5923.8|5933.3|5930.3|5933.8|5930.8|5922.8|5919.8|100
1598967600000|2020-09-01 13:40:00|5932.8|5929.8|5936.3|5933.3|5938.8|5935.8|5929.8|5926.8|81
1598967900000|2020-09-01 13:45:00|5936.8|5933.8|5941.8|5938.8|5943.3|5940.3|5935.8|5932.8|86
1598968200000|2020-09-01 13:50:00|5942.3|5939.3|5949.8|5946.8|5949.8|5946.8|5940.8|5937.8|93
1598968500000|2020-09-01 13:55:00|5950.3|5947.3|5948.3|5945.3|5950.8|5947.8|5945.8|5942.8|241
1598968800000|2020-09-01 14:00:00|5948.8|5945.8|5960.8|5957.8|5962.8|5959.8|5948.8|5945.8|137
1598969100000|2020-09-01 14:05:00|5961.8|5958.8|5957.8|5954.8|5964.3|5961.3|5957.8|5954.8|144
1598969400000|2020-09-01 14:10:00|5957.3|5954.3|5959.3|5956.3|5966.3|5963.3|5956.8|5953.8|122
1598969700000|2020-09-01 14:15:00|5959.8|5956.8|5967.8|5964.8|5967.8|5964.8|5957.8|5954.8|127
1598970000000|2020-09-01 14:20:00|5966.8|5963.8|5970.8|5967.8|5973.3|5970.3|5966.8|5963.8|143
1598970300000|2020-09-01 14:25:00|5971.8|5968.8|5977.8|5974.8|5977.8|5974.8|5971.8|5968.8|143
1598970600000|2020-09-01 14:30:00|5977.3|5974.3|5976.8|5973.8|5979.8|5976.8|5974.8|5971.8|148
1598970900000|2020-09-01 14:35:00|5976.3|5973.3|5973.3|5970.3|5976.8|5973.8|5969.3|5966.3|75
1598971200000|2020-09-01 14:40:00|5973.8|5970.8|5974.8|5971.8|5977.8|5974.8|5973.8|5970.8|104
1598971500000|2020-09-01 14:45:00|5975.3|5972.3|5973.3|5970.3|5979.3|5976.3|5971.8|5968.8|70
1598971800000|2020-09-01 14:50:00|5972.8|5969.8|5963.8|5960.8|5972.8|5969.8|5963.8|5960.8|138
1598972100000|2020-09-01 14:55:00|5964.3|5961.3|5957.8|5954.8|5967.3|5964.3|5957.8|5954.8|243
1598972400000|2020-09-01 15:00:00|5958.8|5955.8|5960.8|5957.8|5962.3|5959.3|5957.8|5954.8|327
1598972700000|2020-09-01 15:05:00|5961.8|5958.8|5963.3|5960.3|5965.3|5962.3|5959.8|5956.8|57
1598973000000|2020-09-01 15:10:00|5962.8|5959.8|5963.3|5960.3|5966.8|5963.8|5961.8|5958.8|31
1598973300000|2020-09-01 15:15:00|5963.8|5960.8|5967.8|5964.8|5971.3|5968.3|5962.8|5959.8|74
1598973600000|2020-09-01 15:20:00|5967.3|5964.3|5963.8|5960.8|5967.8|5964.8|5963.3|5960.3|36
1598973900000|2020-09-01 15:25:00|5964.3|5961.3|5963.3|5960.3|5966.8|5963.8|5960.8|5957.8|101
1598974200000|2020-09-01 15:30:00|5963.8|5960.8|5967.8|5964.8|5968.3|5965.3|5959.8|5956.8|146
1598974500000|2020-09-01 15:35:00|5968.3|5965.3|5967.8|5964.8|5971.8|5968.8|5966.8|5963.8|247
1598974800000|2020-09-01 15:40:00|5968.3|5965.3|5969.8|5966.8|5970.8|5967.8|5963.8|5960.8|162
1598975100000|2020-09-01 15:45:00|5969.3|5966.3|5968.8|5965.8|5969.8|5966.8|5966.3|5963.3|197
1598975400000|2020-09-01 15:50:00|5967.8|5964.8|5964.8|5961.8|5969.8|5966.8|5964.8|5961.8|156
1598975700000|2020-09-01 15:55:00|5965.3|5962.3|5962.3|5959.3|5967.3|5964.3|5960.8|5957.8|22
1598976000000|2020-09-01 16:00:00|5962.8|5959.8|5966.8|5963.8|5966.8|5963.8|5962.8|5959.8|33
1598976300000|2020-09-01 16:05:00|5967.8|5964.8|5969.8|5966.8|5969.8|5966.8|5964.8|5961.8|40
1598976600000|2020-09-01 16:10:00|5969.3|5966.3|5970.8|5967.8|5971.8|5968.8|5967.8|5964.8|163
1598976900000|2020-09-01 16:15:00|5971.3|5968.3|5968.8|5965.8|5972.3|5969.3|5966.8|5963.8|152
1598977200000|2020-09-01 16:20:00|5967.3|5964.3|5963.8|5960.8|5967.8|5964.8|5963.8|5960.8|153
1598977500000|2020-09-01 16:25:00|5962.8|5959.8|5965.8|5962.8|5966.8|5963.8|5962.8|5959.8|47
1598977800000|2020-09-01 16:30:00|5964.3|5961.3|5965.3|5962.3|5966.8|5963.8|5962.3|5959.3|100
1598978100000|2020-09-01 16:35:00|5964.8|5961.8|5963.8|5960.8|5966.8|5963.8|5963.8|5960.8|140
1598978400000|2020-09-01 16:40:00|5964.8|5961.8|5960.8|5957.8|5964.8|5961.8|5959.8|5956.8|108
1598978700000|2020-09-01 16:45:00|5961.8|5958.8|5959.3|5956.3|5962.3|5959.3|5958.8|5955.8|140
1598979000000|2020-09-01 16:50:00|5958.8|5955.8|5961.8|5958.8|5962.8|5959.8|5958.8|5955.8|83
1598979300000|2020-09-01 16:55:00|5962.3|5959.3|5961.8|5958.8|5962.8|5959.8|5959.8|5956.8|140
1598979600000|2020-09-01 17:00:00|5961.3|5958.3|5958.8|5955.8|5961.8|5958.8|5958.8|5955.8|73
1598979900000|2020-09-01 17:05:00|5957.8|5954.8|5963.8|5960.8|5964.3|5961.3|5957.8|5954.8|66
1598980200000|2020-09-01 17:10:00|5963.3|5960.3|5959.8|5956.8|5963.3|5960.3|5959.8|5956.8|36
1598980500000|2020-09-01 17:15:00|5960.3|5957.3|5959.8|5956.8|5962.8|5959.8|5959.8|5956.8|23
1598980800000|2020-09-01 17:20:00|5958.8|5955.8|5955.8|5952.8|5959.8|5956.8|5954.8|5951.8|64
1598981100000|2020-09-01 17:25:00|5955.3|5952.3|5953.8|5950.8|5956.8|5953.8|5953.8|5950.8|44
1598981400000|2020-09-01 17:30:00|5953.3|5950.3|5951.8|5948.8|5954.8|5951.8|5950.8|5947.8|47
1598981700000|2020-09-01 17:35:00|5952.8|5949.8|5954.8|5951.8|5955.8|5952.8|5952.8|5949.8|38
1598982000000|2020-09-01 17:40:00|5955.8|5952.8|5957.8|5954.8|5959.8|5956.8|5955.3|5952.3|51
1598982300000|2020-09-01 17:45:00|5958.3|5955.3|5958.8|5955.8|5958.8|5955.8|5956.8|5953.8|37
1598982600000|2020-09-01 17:50:00|5958.3|5955.3|5955.8|5952.8|5958.8|5955.8|5954.8|5951.8|42
1598982900000|2020-09-01 17:55:00|5955.3|5952.3|5955.3|5952.3|5957.8|5954.8|5954.8|5951.8|27
1598983200000|2020-09-01 18:00:00|5955.8|5952.8|5955.3|5952.3|5955.8|5952.8|5954.3|5951.3|116
1598983500000|2020-09-01 18:05:00|5954.8|5951.8|5955.3|5952.3|5956.8|5953.8|5954.8|5951.8|28
1598983800000|2020-09-01 18:10:00|5955.8|5952.8|5954.8|5951.8|5956.3|5953.3|5954.8|5951.8|78
1598984100000|2020-09-01 18:15:00|5955.3|5952.3|5955.8|5952.8|5956.8|5953.8|5954.3|5951.3|72
1598984400000|2020-09-01 18:20:00|5955.3|5952.3|5957.8|5954.8|5957.8|5954.8|5954.8|5951.8|38
1598984700000|2020-09-01 18:25:00|5956.8|5953.8|5956.8|5953.8|5957.8|5954.8|5955.3|5952.3|99
1598985000000|2020-09-01 18:30:00|5957.8|5954.8|5952.8|5949.8|5957.8|5954.8|5952.8|5949.8|129
1598985300000|2020-09-01 18:35:00|5952.3|5949.3|5954.8|5951.8|5954.8|5951.8|5950.8|5947.8|39
1598985600000|2020-09-01 18:40:00|5955.8|5952.8|5956.8|5953.8|5956.8|5953.8|5955.8|5952.8|75
1598985900000|2020-09-01 18:45:00|5955.8|5952.8|5953.8|5950.8|5956.8|5953.8|5952.3|5949.3|108
1598986200000|2020-09-01 18:50:00|5952.8|5949.8|5954.8|5951.8|5954.8|5951.8|5952.8|5949.8|127
1598986500000|2020-09-01 18:55:00|5954.3|5951.3|5953.8|5950.8|5955.8|5952.8|5952.8|5949.8|118
1598986800000|2020-09-01 19:00:00|5954.3|5951.3|5957.8|5954.8|5958.8|5955.8|5954.3|5951.3|31
1598987100000|2020-09-01 19:05:00|5956.8|5953.8|5960.3|5957.3|5961.8|5958.8|5956.8|5953.8|30
1598987400000|2020-09-01 19:10:00|5959.8|5956.8|5954.8|5951.8|5960.8|5957.8|5953.3|5950.3|24
1598987700000|2020-09-01 19:15:00|5955.8|5952.8|5956.8|5953.8|5958.8|5955.8|5954.8|5951.8|69
1598988000000|2020-09-01 19:20:00|5957.3|5954.3|5958.3|5955.3|5960.8|5957.8|5954.8|5951.8|78
1598988300000|2020-09-01 19:25:00|5957.8|5954.8|5956.3|5953.3|5960.8|5957.8|5955.8|5952.8|106
1598988600000|2020-09-01 19:30:00|5956.8|5953.8|5953.3|5950.3|5958.3|5955.3|5952.3|5949.3|140
1598988900000|2020-09-01 19:35:00|5953.8|5950.8|5954.8|5951.8|5956.3|5953.3|5952.8|5949.8|71
1598989200000|2020-09-01 19:40:00|5955.8|5952.8|5964.8|5961.8|5964.8|5961.8|5955.8|5952.8|121
1598989500000|2020-09-01 19:45:00|5965.3|5962.3|5962.3|5959.3|5965.8|5962.8|5961.8|5958.8|43
1598989800000|2020-09-01 19:50:00|5961.8|5958.8|5962.3|5959.3|5964.3|5961.3|5960.8|5957.8|44
1598990100000|2020-09-01 19:55:00|5962.8|5959.8|5974.3|5971.3|5975.3|5972.3|5961.8|5958.8|174
1598990400000|2020-09-01 20:00:00|5974.8|5971.8|5974.8|5971.8|5976.8|5973.8|5973.3|5970.3|98
1598990700000|2020-09-01 20:05:00|5975.3|5972.3|5972.3|5969.3|5975.3|5972.3|5971.8|5968.8|21
1598991000000|2020-09-01 20:10:00|5971.8|5968.8|5975.8|5972.8|5975.8|5972.8|5971.8|5968.8|62
1598991300000|2020-09-01 20:15:00|5975.3|5972.3|5973.8|5970.8|5975.8|5972.8|5973.8|5970.8|23
1598991600000|2020-09-01 20:20:00|5972.8|5969.8|5971.8|5968.8|5973.8|5970.8|5971.8|5968.8|20
1598991900000|2020-09-01 20:25:00|5971.3|5968.3|5969.3|5966.3|5971.3|5968.3|5967.8|5964.8|49
1598992200000|2020-09-01 20:30:00|5968.8|5965.8|5973.8|5970.8|5974.8|5971.8|5968.8|5965.8|20
1598992500000|2020-09-01 20:35:00|5973.3|5970.3|5972.8|5969.8|5973.8|5970.8|5972.3|5969.3|10
1598992800000|2020-09-01 20:40:00|5973.3|5970.3|5972.8|5969.8|5973.8|5970.8|5972.3|5969.3|6
1598993100000|2020-09-01 20:45:00|5971.8|5968.8|5969.3|5966.3|5973.8|5970.8|5968.8|5965.8|64
1598993400000|2020-09-01 20:50:00|5968.8|5965.8|5969.3|5966.3|5969.8|5966.8|5967.8|5964.8|29
1598993700000|2020-09-01 20:55:00|5968.8|5965.8|5969.8|5966.8|5971.3|5968.3|5968.3|5965.3|16
1598994000000|2020-09-01 21:00:00|5969.7|5965.7|5968.9|5964.9|5969.7|5965.7|5968.9|5964.9|0
1598994300000|2020-09-01 21:05:00|5969|5965|5969.6|5965.6|5969.6|5965.6|5969|5965|0
1598994600000|2020-09-01 21:10:00|5969.5|5965.5|5969.2|5965.2|5969.5|5965.5|5968.7|5964.7|0
1598994900000|2020-09-01 21:15:00|5969.1|5965.1|5969.5|5965.5|5970|5966|5969|5965|0
1598995200000|2020-09-01 21:20:00|5969.9|5965.9|5969.9|5965.9|5969.9|5965.9|5969.4|5965.4|0
1598995500000|2020-09-01 21:25:00|5970|5966|5970.1|5966.1|5970.1|5966.1|5969.9|5965.9|0
1598995800000|2020-09-01 21:30:00|5970.2|5966.2|5970.4|5966.4|5970.5|5966.5|5970.2|5966.2|0
1598996100000|2020-09-01 21:35:00|5970.5|5966.5|5970.4|5966.4|5970.6|5966.6|5970.3|5966.3|0
1598996400000|2020-09-01 21:40:00|5970.5|5966.5|5970.6|5966.6|5970.6|5966.6|5970.3|5966.3|0
1598996700000|2020-09-01 21:45:00|5970.7|5966.7|5973.3|5969.3|5973.3|5969.3|5970.7|5966.7|0
1598997000000|2020-09-01 21:50:00|5973.2|5969.2|5974.7|5970.7|5974.7|5970.7|5973.2|5969.2|0
1598997300000|2020-09-01 21:55:00|5974.8|5970.8|5973.2|5969.2|5975|5971|5973.1|5969.1|0
1598997600000|2020-09-01 22:00:00|5973.8|5969.8|5972.9|5968.9|5973.8|5969.8|5969.7|5965.7|0
1598997900000|2020-09-01 22:05:00|5972.8|5968.8|5970.1|5966.1|5972.9|5968.9|5970.1|5966.1|0
1598998200000|2020-09-01 22:10:00|5970.5|5966.5|5971.3|5967.3|5971.3|5967.3|5969.6|5965.6|0
1598998500000|2020-09-01 22:15:00|5970.9|5966.9|5970.5|5966.5|5970.9|5966.9|5970|5966|0
1598998800000|2020-09-01 22:20:00|5970.9|5966.9|5971|5967|5971.8|5967.8|5970.9|5966.9|0
1598999100000|2020-09-01 22:25:00|5971.1|5967.1|5970.7|5966.7|5971.8|5967.8|5970.5|5966.5|0
1598999400000|2020-09-01 22:30:00|5970.3|5966.3|5971.5|5967.5|5971.5|5967.5|5970|5966|0
1598999700000|2020-09-01 22:35:00|5971.9|5967.9|5971.1|5967.1|5971.9|5967.9|5971.1|5967.1|0
1599000000000|2020-09-01 22:40:00|5972.1|5968.1|5971.7|5967.7|5972.1|5968.1|5970.8|5966.8|0
1599000300000|2020-09-01 22:45:00|5972.4|5968.4|5972.5|5968.5|5972.9|5968.9|5971.7|5967.7|0
1599000600000|2020-09-01 22:50:00|5972.9|5968.9|5973.8|5969.8|5974|5970|5972.5|5968.5|0
1599000900000|2020-09-01 22:55:00|5973.9|5969.9|5975|5971|5976|5972|5973.5|5969.5|0
1599001200000|2020-09-01 23:00:00|5975.1|5971.1|5973|5969|5975.1|5971.1|5972.7|5968.7|0
1599001500000|2020-09-01 23:05:00|5973.2|5969.2|5974.3|5970.3|5974.7|5970.7|5973.2|5969.2|0
1599001800000|2020-09-01 23:10:00|5974.4|5970.4|5975|5971|5975|5971|5974.1|5970.1|0
1599002100000|2020-09-01 23:15:00|5975.1|5971.1|5977|5973|5977.2|5973.2|5975.1|5971.1|0
1599002400000|2020-09-01 23:20:00|5977.4|5973.4|5986.4|5982.4|5986.4|5982.4|5977.4|5973.4|0
1599002700000|2020-09-01 23:25:00|5986|5982|5986.7|5982.7|5987.8|5983.8|5985.7|5981.7|0
1599003000000|2020-09-01 23:30:00|5987.1|5983.1|5981.3|5977.3|5987.1|5983.1|5981.3|5977.3|0
1599003300000|2020-09-01 23:35:00|5981.2|5977.2|5982.8|5978.8|5983.4|5979.4|5981.2|5977.2|0
1599003600000|2020-09-01 23:40:00|5982.5|5978.5|5983.2|5979.2|5983.6|5979.6|5982.5|5978.5|0
1599003900000|2020-09-01 23:45:00|5982.8|5978.8|5983.6|5979.6|5985.1|5981.1|5982.1|5978.1|0
1599004200000|2020-09-01 23:50:00|5974.9|5972.9|5983.9|5981.9|5987.9|5985.9|5974.4|5972.4|1020
1599004500000|2020-09-01 23:55:00|5984.4|5982.4|5997.4|5995.4|5997.9|5995.9|5984.4|5982.4|621
1599004800000|2020-09-02 00:00:00|5998.4|5996.4|6005.4|6004.4|6008.9|6007.9|5995.9|5994.4|1211
1599005100000|2020-09-02 00:05:00|6005.9|6004.9|6016.9|6015.9|6016.9|6015.9|6004.9|6003.9|1225
1599005400000|2020-09-02 00:10:00|6017.4|6016.4|6019.4|6018.4|6025.9|6024.9|6012.4|6011.4|1070
1599005700000|2020-09-02 00:15:00|6019.9|6018.9|6021.9|6020.9|6023.9|6022.9|6017.9|6016.9|732
1599006000000|2020-09-02 00:20:00|6020.9|6019.9|6035.9|6034.9|6037.4|6036.4|6019.9|6018.9|1020
1599006300000|2020-09-02 00:25:00|6035.4|6034.4|6037.9|6036.9|6039.9|6038.9|6035.4|6034.4|534
1599006600000|2020-09-02 00:30:00|6038.9|6037.9|6030.9|6029.9|6045.9|6044.9|6027.9|6026.9|768
1599006900000|2020-09-02 00:35:00|6031.4|6030.4|6036.4|6035.4|6039.9|6038.9|6030.9|6029.9|501
1599007200000|2020-09-02 00:40:00|6036.9|6035.9|6039.9|6038.9|6044.9|6043.9|6036.9|6035.9|545
1599007500000|2020-09-02 00:45:00|6040.9|6039.9|6044.9|6043.9|6050.9|6049.9|6040.4|6039.4|797
1599007800000|2020-09-02 00:50:00|6045.9|6044.9|6036.4|6035.4|6045.9|6044.9|6035.4|6034.4|463
1599008100000|2020-09-02 00:55:00|6035.9|6034.9|6035.9|6034.9|6042.9|6041.9|6035.9|6034.9|483
1599008400000|2020-09-02 01:00:00|6036.9|6035.9|6038.9|6037.9|6040.9|6039.9|6034.9|6033.9|423
1599008700000|2020-09-02 01:05:00|6038.4|6037.4|6043.9|6042.9|6043.9|6042.9|6038.4|6037.4|425
1599009000000|2020-09-02 01:10:00|6042.9|6041.9|6042.9|6041.9|6043.9|6042.9|6039.9|6038.9|348
1599009300000|2020-09-02 01:15:00|6043.9|6042.9|6043.9|6042.9|6048.9|6047.9|6042.9|6041.9|506
1599009600000|2020-09-02 01:20:00|6044.9|6043.9|6046.9|6045.9|6048.9|6047.9|6044.9|6043.9|414
1599009900000|2020-09-02 01:25:00|6046.4|6045.4|6043.4|6042.4|6053.9|6052.9|6041.9|6040.9|730
1599010200000|2020-09-02 01:30:00|6042.9|6041.9|6044.9|6043.9|6048.9|6047.9|6041.9|6040.9|460
1599010500000|2020-09-02 01:35:00|6045.9|6044.9|6042.4|6041.4|6046.4|6045.4|6041.4|6040.4|324
1599010800000|2020-09-02 01:40:00|6041.9|6040.9|6045.9|6044.9|6049.9|6048.9|6041.9|6040.9|545
1599011100000|2020-09-02 01:45:00|6046.9|6045.9|6048.9|6047.9|6050.9|6049.9|6046.9|6045.9|278
1599011400000|2020-09-02 01:50:00|6048.4|6047.4|6050.9|6049.9|6050.9|6049.9|6047.9|6046.9|320
1599011700000|2020-09-02 01:55:00|6051.9|6050.9|6053.4|6052.4|6054.4|6053.4|6048.4|6047.4|433
1599012000000|2020-09-02 02:00:00|6052.9|6051.9|6045.9|6044.9|6054.9|6053.9|6044.4|6043.4|357
1599012300000|2020-09-02 02:05:00|6046.9|6045.9|6044.4|6043.4|6046.9|6045.9|6040.9|6039.9|366
1599012600000|2020-09-02 02:10:00|6044.9|6043.9|6046.9|6045.9|6047.9|6046.9|6043.9|6042.9|302
1599012900000|2020-09-02 02:15:00|6047.9|6046.9|6047.4|6046.4|6050.9|6049.9|6045.9|6044.9|260
1599013200000|2020-09-02 02:20:00|6046.9|6045.9|6046.9|6045.9|6048.9|6047.9|6044.9|6043.9|247
1599013500000|2020-09-02 02:25:00|6047.9|6046.9|6048.9|6047.9|6050.4|6049.4|6045.9|6044.9|253
1599013800000|2020-09-02 02:30:00|6047.9|6046.9|6044.9|6043.9|6047.9|6046.9|6041.9|6040.9|427
1599014100000|2020-09-02 02:35:00|6045.4|6044.4|6050.9|6049.9|6050.9|6049.9|6044.9|6043.9|299
1599014400000|2020-09-02 02:40:00|6049.9|6048.9|6054.9|6053.9|6055.9|6054.9|6049.9|6048.9|414
1599014700000|2020-09-02 02:45:00|6053.9|6052.9|6051.9|6050.9|6053.9|6052.9|6048.9|6047.9|265
1599015000000|2020-09-02 02:50:00|6051.4|6050.4|6047.9|6046.9|6051.9|6050.9|6046.9|6045.9|304
1599015300000|2020-09-02 02:55:00|6046.9|6045.9|6050.9|6049.9|6051.9|6050.9|6045.9|6044.9|315
1599015600000|2020-09-02 03:00:00|6051.9|6050.9|6054.4|6053.4|6054.9|6053.9|6051.9|6050.9|312
1599015900000|2020-09-02 03:05:00|6054.9|6053.9|6052.9|6051.9|6058.9|6057.9|6052.9|6051.9|511
1599016200000|2020-09-02 03:10:00|6053.4|6052.4|6052.9|6051.9|6055.9|6054.9|6052.9|6051.9|257
1599016500000|2020-09-02 03:15:00|6051.9|6050.9|6049.9|6048.9|6053.9|6052.9|6047.4|6046.4|331
1599016800000|2020-09-02 03:20:00|6050.4|6049.4|6055.9|6054.9|6056.9|6055.9|6048.9|6047.9|256
1599017100000|2020-09-02 03:25:00|6056.9|6055.9|6057.9|6056.9|6060.4|6059.4|6055.9|6054.9|266
1599017400000|2020-09-02 03:30:00|6058.9|6057.9|6058.4|6057.4|6060.4|6059.4|6057.9|6056.9|216
1599017700000|2020-09-02 03:35:00|6058.9|6057.9|6058.9|6057.9|6058.9|6057.9|6056.4|6055.4|151
1599018000000|2020-09-02 03:40:00|6057.9|6056.9|6058.9|6057.9|6061.9|6060.9|6057.9|6056.9|404
1599018300000|2020-09-02 03:45:00|6059.9|6058.9|6064.9|6063.9|6065.9|6064.9|6059.9|6058.9|364
1599018600000|2020-09-02 03:50:00|6065.9|6064.9|6056.9|6055.9|6065.9|6064.9|6056.9|6055.9|381
1599018900000|2020-09-02 03:55:00|6057.4|6056.4|6064.4|6063.4|6065.9|6064.9|6054.9|6053.9|324
1599019200000|2020-09-02 04:00:00|6064.9|6063.9|6068.9|6067.9|6069.9|6068.9|6063.9|6062.9|288
1599019500000|2020-09-02 04:05:00|6069.9|6068.9|6074.9|6073.9|6074.9|6073.9|6068.9|6067.9|458
1599019800000|2020-09-02 04:10:00|6075.9|6074.9|6072.9|6071.9|6075.9|6074.9|6067.9|6066.9|343
1599020100000|2020-09-02 04:15:00|6073.9|6072.9|6071.9|6070.9|6073.9|6072.9|6070.9|6069.9|174
1599020400000|2020-09-02 04:20:00|6070.9|6069.9|6072.9|6071.9|6074.9|6073.9|6068.9|6067.9|357
1599020700000|2020-09-02 04:25:00|6073.9|6072.9|6075.9|6074.9|6077.9|6076.9|6073.9|6072.9|369
1599021000000|2020-09-02 04:30:00|6074.9|6073.9|6066.9|6065.9|6074.9|6073.9|6065.9|6064.9|359
1599021300000|2020-09-02 04:35:00|6065.9|6064.9|6065.9|6064.9|6065.9|6064.9|6060.9|6059.9|317
1599021600000|2020-09-02 04:40:00|6066.9|6065.9|6067.9|6066.9|6069.9|6068.9|6065.9|6064.9|178
1599021900000|2020-09-02 04:45:00|6068.9|6067.9|6060.9|6059.9|6068.9|6067.9|6056.9|6055.9|429
1599022200000|2020-09-02 04:50:00|6061.9|6060.9|6062.9|6061.9|6063.9|6062.9|6059.9|6058.9|325
1599022500000|2020-09-02 04:55:00|6061.9|6060.9|6052.9|6051.9|6061.9|6060.9|6052.9|6051.9|520
1599022800000|2020-09-02 05:00:00|6053.9|6052.9|6052.9|6051.9|6055.9|6054.9|6052.9|6051.9|349
1599023100000|2020-09-02 05:05:00|6053.9|6052.9|6048.9|6047.9|6053.9|6052.9|6048.9|6047.9|289
1599023400000|2020-09-02 05:10:00|6049.9|6048.9|6050.9|6049.9|6053.9|6052.9|6048.9|6047.9|491
1599023700000|2020-09-02 05:15:00|6051.9|6050.9|6053.9|6052.9|6054.9|6053.9|6051.9|6050.9|236
1599024000000|2020-09-02 05:20:00|6054.9|6053.9|6054.9|6053.9|6056.9|6055.9|6053.9|6052.9|269
1599024300000|2020-09-02 05:25:00|6055.9|6054.9|6057.9|6056.9|6064.9|6063.9|6055.9|6054.9|412
1599024600000|2020-09-02 05:30:00|6058.9|6057.9|6069.9|6068.9|6069.9|6068.9|6057.9|6056.9|446
1599024900000|2020-09-02 05:35:00|6070.4|6069.4|6060.9|6059.9|6070.9|6069.9|6060.9|6059.9|553
1599025200000|2020-09-02 05:40:00|6061.9|6060.9|6068.9|6067.9|6068.9|6067.9|6061.9|6060.9|656
1599025500000|2020-09-02 05:45:00|6069.9|6068.9|6066.9|6065.9|6069.9|6068.9|6065.9|6064.9|457
1599025800000|2020-09-02 05:50:00|6065.9|6064.9|6060.9|6059.9|6065.9|6064.9|6058.9|6057.9|561
1599026100000|2020-09-02 05:55:00|6061.9|6060.9|6061.4|6060.4|6063.9|6062.9|6060.9|6059.9|569
1599026400000|2020-09-02 06:00:00|6053.1|6051.1|6056.6|6054.6|6059.6|6057.6|6051.6|6049.6|1057
1599026700000|2020-09-02 06:05:00|6057.6|6055.6|6052.6|6050.6|6059.6|6057.6|6051.6|6049.6|1738
1599027000000|2020-09-02 06:10:00|6053.6|6051.6|6052.6|6050.6|6058.6|6056.6|6052.6|6050.6|1290
1599027300000|2020-09-02 06:15:00|6053.6|6051.6|6050.6|6048.6|6056.6|6054.6|6048.6|6046.6|750
1599027600000|2020-09-02 06:20:00|6051.6|6049.6|6053.1|6051.1|6054.6|6052.6|6050.6|6048.6|589
1599027900000|2020-09-02 06:25:00|6052.6|6050.6|6059.6|6057.6|6062.1|6060.1|6050.6|6048.6|1306
1599028200000|2020-09-02 06:30:00|6059.3|6055.6|6057.4|6053.4|6059.4|6055.6|6056.1|6052.1|0
1599028500000|2020-09-02 06:35:00|6057.7|6053.7|6055|6051|6057.7|6053.7|6055|6051|0
1599028800000|2020-09-02 06:40:00|6055.4|6051.4|6057.3|6053.3|6058.6|6054.6|6055.4|6051.4|0
1599029100000|2020-09-02 06:45:00|6057.6|6053.6|6060.1|6056.1|6060.7|6056.7|6057.6|6053.6|0
1599029400000|2020-09-02 06:50:00|6060|6056|6058.2|6054.2|6060.1|6056.1|6057.4|6053.4|0
1599029700000|2020-09-02 06:55:00|6058|6054|6059.1|6055.1|6059.9|6055.9|6057.8|6053.8|0
1599030000000|2020-09-02 07:00:00|6059.2|6055.2|6059.8|6055.8|6061.4|6057.4|6055.9|6051.9|0
1599030300000|2020-09-02 07:05:00|6060|6056|6062.7|6058.7|6064.1|6060.1|6059.4|6055.4|0
1599030600000|2020-09-02 07:10:00|6062.8|6058.8|6069.1|6066.1|6074.1|6071.1|6062.8|6058.8|309
1599030900000|2020-09-02 07:15:00|6070.6|6067.6|6068.6|6065.6|6076.6|6073.6|6068.1|6065.1|161
1599031200000|2020-09-02 07:20:00|6069.1|6066.1|6071.1|6068.1|6074.1|6071.1|6068.1|6065.1|119
1599031500000|2020-09-02 07:25:00|6072.6|6069.6|6067.1|6064.1|6073.1|6070.1|6066.6|6063.6|98
1599031800000|2020-09-02 07:30:00|6067.6|6064.6|6072.6|6069.6|6077.1|6074.1|6067.1|6064.1|175
1599032100000|2020-09-02 07:35:00|6072.1|6069.1|6070.1|6067.1|6074.1|6071.1|6068.1|6065.1|129
1599032400000|2020-09-02 07:40:00|6070.6|6067.6|6073.1|6070.1|6074.1|6071.1|6068.6|6065.6|59
1599032700000|2020-09-02 07:45:00|6072.1|6069.1|6068.1|6065.1|6073.1|6070.1|6067.1|6064.1|36
1599033000000|2020-09-02 07:50:00|6069.1|6066.1|6070.1|6067.1|6073.1|6070.1|6068.1|6065.1|46
1599033300000|2020-09-02 07:55:00|6070.6|6067.6|6073.1|6070.1|6073.6|6070.6|6070.6|6067.6|75
1599033600000|2020-09-02 08:00:00|6074.1|6071.1|6074.1|6071.1|6075.1|6072.1|6073.1|6070.1|84
1599033900000|2020-09-02 08:05:00|6074.6|6071.6|6074.1|6071.1|6081.1|6078.1|6074.1|6071.1|109
1599034200000|2020-09-02 08:10:00|6074.6|6071.6|6077.1|6074.1|6080.1|6077.1|6074.6|6071.6|159
1599034500000|2020-09-02 08:15:00|6078.1|6075.1|6081.1|6078.1|6081.1|6078.1|6077.1|6074.1|120
1599034800000|2020-09-02 08:20:00|6082.1|6079.1|6083.1|6080.1|6085.1|6082.1|6082.1|6079.1|82
1599035100000|2020-09-02 08:25:00|6084.1|6081.1|6083.6|6080.6|6084.1|6081.1|6082.1|6079.1|43
1599035400000|2020-09-02 08:30:00|6084.1|6081.1|6087.6|6084.6|6091.1|6088.1|6083.1|6080.1|221
1599035700000|2020-09-02 08:35:00|6088.1|6085.1|6088.6|6085.6|6091.1|6088.1|6087.1|6084.1|53
1599036000000|2020-09-02 08:40:00|6089.1|6086.1|6093.1|6090.1|6095.1|6092.1|6088.6|6085.6|227
1599036300000|2020-09-02 08:45:00|6094.1|6091.1|6093.1|6090.1|6099.6|6096.6|6092.1|6089.1|180
1599036600000|2020-09-02 08:50:00|6094.1|6091.1|6097.6|6094.6|6098.1|6095.1|6093.6|6090.6|39
1599036900000|2020-09-02 08:55:00|6098.1|6095.1|6094.1|6091.1|6099.1|6096.1|6090.6|6087.6|70
1599037200000|2020-09-02 09:00:00|6095.1|6092.1|6089.1|6086.1|6096.1|6093.1|6089.1|6086.1|73
1599037500000|2020-09-02 09:05:00|6089.6|6086.6|6090.1|6087.1|6091.1|6088.1|6088.1|6085.1|59
1599037800000|2020-09-02 09:10:00|6091.1|6088.1|6092.1|6089.1|6095.1|6092.1|6090.1|6087.1|53
1599038100000|2020-09-02 09:15:00|6093.1|6090.1|6097.1|6094.1|6097.6|6094.6|6093.1|6090.1|36
1599038400000|2020-09-02 09:20:00|6096.1|6093.1|6096.1|6093.1|6098.6|6095.6|6096.1|6093.1|40
1599038700000|2020-09-02 09:25:00|6096.6|6093.6|6096.1|6093.1|6098.1|6095.1|6095.1|6092.1|61
1599039000000|2020-09-02 09:30:00|6097.1|6094.1|6093.1|6090.1|6097.1|6094.1|6091.1|6088.1|71
1599039300000|2020-09-02 09:35:00|6094.1|6091.1|6093.1|6090.1|6095.1|6092.1|6091.1|6088.1|48
1599039600000|2020-09-02 09:40:00|6093.6|6090.6|6088.6|6085.6|6094.6|6091.6|6088.1|6085.1|106
1599039900000|2020-09-02 09:45:00|6089.1|6086.1|6090.1|6087.1|6091.1|6088.1|6087.1|6084.1|150
1599040200000|2020-09-02 09:50:00|6090.6|6087.6|6094.1|6091.1|6094.1|6091.1|6090.1|6087.1|32
1599040500000|2020-09-02 09:55:00|6094.6|6091.6|6098.1|6095.1|6098.1|6095.1|6093.1|6090.1|38
1599040800000|2020-09-02 10:00:00|6097.6|6094.6|6097.1|6094.1|6100.1|6097.1|6096.6|6093.6|102
1599041100000|2020-09-02 10:05:00|6098.1|6095.1|6096.1|6093.1|6098.1|6095.1|6095.1|6092.1|46
1599041400000|2020-09-02 10:10:00|6095.1|6092.1|6089.1|6086.1|6096.1|6093.1|6088.6|6085.6|50
1599041700000|2020-09-02 10:15:00|6090.1|6087.1|6092.1|6089.1|6092.1|6089.1|6089.1|6086.1|44
1599042000000|2020-09-02 10:20:00|6093.1|6090.1|6095.6|6092.6|6096.1|6093.1|6092.1|6089.1|81
1599042300000|2020-09-02 10:25:00|6096.1|6093.1|6092.1|6089.1|6097.6|6094.6|6091.1|6088.1|53
1599042600000|2020-09-02 10:30:00|6091.6|6088.6|6087.6|6084.6|6092.1|6089.1|6087.6|6084.6|62
1599042900000|2020-09-02 10:35:00|6087.1|6084.1|6087.1|6084.1|6088.1|6085.1|6086.1|6083.1|10
1599043200000|2020-09-02 10:40:00|6087.6|6084.6|6095.1|6092.1|6095.1|6092.1|6087.6|6084.6|119
1599043500000|2020-09-02 10:45:00|6094.6|6091.6|6091.6|6088.6|6095.1|6092.1|6090.1|6087.1|13
1599043800000|2020-09-02 10:50:00|6091.1|6088.1|6086.1|6083.1|6092.1|6089.1|6085.1|6082.1|75
1599044100000|2020-09-02 10:55:00|6086.6|6083.6|6084.1|6081.1|6089.1|6086.1|6084.1|6081.1|184
1599044400000|2020-09-02 11:00:00|6083.1|6080.1|6091.6|6088.6|6091.6|6088.6|6083.1|6080.1|164
1599044700000|2020-09-02 11:05:00|6091.1|6088.1|6089.1|6086.1|6092.1|6089.1|6088.6|6085.6|43
1599045000000|2020-09-02 11:10:00|6088.6|6085.6|6088.1|6085.1|6090.1|6087.1|6088.1|6085.1|28
1599045300000|2020-09-02 11:15:00|6088.6|6085.6|6088.1|6085.1|6091.1|6088.1|6088.1|6085.1|43
1599045600000|2020-09-02 11:20:00|6087.1|6084.1|6091.1|6088.1|6091.1|6088.1|6087.1|6084.1|40
1599045900000|2020-09-02 11:25:00|6090.6|6087.6|6093.1|6090.1|6093.1|6090.1|6090.1|6087.1|36
1599046200000|2020-09-02 11:30:00|6093.6|6090.6|6097.6|6094.6|6097.6|6094.6|6093.1|6090.1|40
1599046500000|2020-09-02 11:35:00|6098.1|6095.1|6096.6|6093.6|6098.1|6095.1|6094.1|6091.1|23
1599046800000|2020-09-02 11:40:00|6096.1|6093.1|6097.1|6094.1|6097.6|6094.6|6095.1|6092.1|37
1599047100000|2020-09-02 11:45:00|6096.6|6093.6|6095.1|6092.1|6098.1|6095.1|6095.1|6092.1|42
1599047400000|2020-09-02 11:50:00|6094.1|6091.1|6094.6|6091.6|6095.1|6092.1|6094.1|6091.1|55
1599047700000|2020-09-02 11:55:00|6094.1|6091.1|6092.1|6089.1|6095.1|6092.1|6092.1|6089.1|39
1599048000000|2020-09-02 12:00:00|6092.6|6089.6|6094.1|6091.1|6094.1|6091.1|6092.6|6089.6|36
1599048300000|2020-09-02 12:05:00|6093.1|6090.1|6095.1|6092.1|6095.1|6092.1|6092.6|6089.6|74
1599048600000|2020-09-02 12:10:00|6095.6|6092.6|6095.1|6092.1|6098.1|6095.1|6095.1|6092.1|46
1599048900000|2020-09-02 12:15:00|6089.6|6086.6|6097.1|6094.1|6098.1|6095.1|6089.1|6086.1|171
1599049200000|2020-09-02 12:20:00|6098.1|6095.1|6098.1|6095.1|6099.1|6096.1|6095.6|6092.6|66
1599049500000|2020-09-02 12:25:00|6097.6|6094.6|6093.1|6090.1|6098.1|6095.1|6093.1|6090.1|29
1599049800000|2020-09-02 12:30:00|6093.6|6090.6|6091.1|6088.1|6094.1|6091.1|6090.1|6087.1|38
1599050100000|2020-09-02 12:35:00|6092.1|6089.1|6092.1|6089.1|6092.1|6089.1|6091.1|6088.1|26
1599050400000|2020-09-02 12:40:00|6091.1|6088.1|6091.1|6088.1|6093.1|6090.1|6089.1|6086.1|49
1599050700000|2020-09-02 12:45:00|6090.6|6087.6|6090.1|6087.1|6091.1|6088.1|6087.1|6084.1|114
1599051000000|2020-09-02 12:50:00|6090.6|6087.6|6091.1|6088.1|6091.1|6088.1|6090.1|6087.1|93
1599051300000|2020-09-02 12:55:00|6092.1|6089.1|6088.1|6085.1|6092.1|6089.1|6088.1|6085.1|79
1599051600000|2020-09-02 13:00:00|6087.1|6084.1|6085.1|6082.1|6088.1|6085.1|6084.1|6081.1|138
1599051900000|2020-09-02 13:05:00|6086.1|6083.1|6090.1|6087.1|6091.1|6088.1|6086.1|6083.1|87
1599052200000|2020-09-02 13:10:00|6089.1|6086.1|6090.1|6087.1|6091.1|6088.1|6088.1|6085.1|80
1599052500000|2020-09-02 13:15:00|6091.1|6088.1|6090.6|6087.6|6091.1|6088.1|6089.1|6086.1|27
1599052800000|2020-09-02 13:20:00|6091.1|6088.1|6090.6|6087.6|6091.1|6088.1|6089.1|6086.1|62
1599053100000|2020-09-02 13:25:00|6091.1|6088.1|6091.1|6088.1|6091.1|6088.1|6089.1|6086.1|107
1599053400000|2020-09-02 13:30:00|6090.1|6087.1|6084.1|6081.1|6090.1|6087.1|6081.1|6078.1|251
1599053700000|2020-09-02 13:35:00|6084.6|6081.6|6081.1|6078.1|6085.1|6082.1|6080.1|6077.1|157
1599054000000|2020-09-02 13:40:00|6082.1|6079.1|6083.1|6080.1|6084.1|6081.1|6079.6|6076.6|132
1599054300000|2020-09-02 13:45:00|6082.1|6079.1|6081.1|6078.1|6084.1|6081.1|6081.1|6078.1|77
1599054600000|2020-09-02 13:50:00|6082.1|6079.1|6081.1|6078.1|6083.1|6080.1|6079.1|6076.1|75
1599054900000|2020-09-02 13:55:00|6082.1|6079.1|6079.6|6076.6|6084.1|6081.1|6073.1|6070.1|211
1599055200000|2020-09-02 14:00:00|6079.1|6076.1|6085.1|6082.1|6087.6|6084.6|6079.1|6076.1|176
1599055500000|2020-09-02 14:05:00|6084.6|6081.6|6071.1|6068.1|6086.1|6083.1|6069.1|6066.1|131
1599055800000|2020-09-02 14:10:00|6070.6|6067.6|6078.1|6075.1|6078.1|6075.1|6069.1|6066.1|153
1599056100000|2020-09-02 14:15:00|6077.6|6074.6|6083.1|6080.1|6085.1|6082.1|6077.1|6074.1|191
1599056400000|2020-09-02 14:20:00|6082.1|6079.1|6081.1|6078.1|6083.1|6080.1|6080.1|6077.1|157
1599056700000|2020-09-02 14:25:00|6082.1|6079.1|6081.6|6078.6|6084.1|6081.1|6077.1|6074.1|116
1599057000000|2020-09-02 14:30:00|6082.1|6079.1|6090.6|6087.6|6092.6|6089.6|6081.1|6078.1|152
1599057300000|2020-09-02 14:35:00|6090.1|6087.1|6084.1|6081.1|6090.1|6087.1|6081.1|6078.1|104
1599057600000|2020-09-02 14:40:00|6084.6|6081.6|6081.6|6078.6|6086.1|6083.1|6079.1|6076.1|155
1599057900000|2020-09-02 14:45:00|6081.1|6078.1|6083.1|6080.1|6085.1|6082.1|6078.1|6075.1|189
1599058200000|2020-09-02 14:50:00|6084.1|6081.1|6090.1|6087.1|6092.1|6089.1|6083.1|6080.1|258
1599058500000|2020-09-02 14:55:00|6089.6|6086.6|6083.1|6080.1|6090.1|6087.1|6082.1|6079.1|134
1599058800000|2020-09-02 15:00:00|6084.1|6081.1|6086.1|6083.1|6091.1|6088.1|6081.1|6078.1|148
1599059100000|2020-09-02 15:05:00|6086.6|6083.6|6082.6|6079.6|6087.1|6084.1|6080.1|6077.1|74
1599059400000|2020-09-02 15:10:00|6082.1|6079.1|6087.6|6084.6|6090.1|6087.1|6081.1|6078.1|52
1599059700000|2020-09-02 15:15:00|6087.1|6084.1|6085.6|6082.6|6088.1|6085.1|6081.6|6078.6|87
1599060000000|2020-09-02 15:20:00|6086.1|6083.1|6082.1|6079.1|6087.1|6084.1|6081.1|6078.1|72
1599060300000|2020-09-02 15:25:00|6082.6|6079.6|6083.1|6080.1|6085.1|6082.1|6081.1|6078.1|87
1599060600000|2020-09-02 15:30:00|6082.6|6079.6|6088.1|6085.1|6089.1|6086.1|6082.1|6079.1|86
1599060900000|2020-09-02 15:35:00|6089.1|6086.1|6078.6|6075.6|6089.1|6086.1|6078.6|6075.6|70
1599061200000|2020-09-02 15:40:00|6078.1|6075.1|6085.6|6082.6|6086.1|6083.1|6078.1|6075.1|65
1599061500000|2020-09-02 15:45:00|6086.1|6083.1|6089.6|6086.6|6091.1|6088.1|6084.1|6081.1|43
1599061800000|2020-09-02 15:50:00|6089.1|6086.1|6089.6|6086.6|6090.6|6087.6|6086.1|6083.1|39
1599062100000|2020-09-02 15:55:00|6090.1|6087.1|6090.6|6087.6|6091.6|6088.6|6088.1|6085.1|17
1599062400000|2020-09-02 16:00:00|6090.1|6087.1|6092.1|6089.1|6093.1|6090.1|6088.1|6085.1|67
1599062700000|2020-09-02 16:05:00|6091.6|6088.6|6089.1|6086.1|6093.1|6090.1|6089.1|6086.1|81
1599063000000|2020-09-02 16:10:00|6089.6|6086.6|6090.1|6087.1|6091.1|6088.1|6089.1|6086.1|38
1599063300000|2020-09-02 16:15:00|6090.6|6087.6|6090.6|6087.6|6092.6|6089.6|6089.1|6086.1|61
1599063600000|2020-09-02 16:20:00|6091.1|6088.1|6091.6|6088.6|6092.6|6089.6|6089.1|6086.1|28
1599063900000|2020-09-02 16:25:00|6091.1|6088.1|6090.1|6087.1|6091.6|6088.6|6088.1|6085.1|12
1599064200000|2020-09-02 16:30:00|6089.1|6086.1|6090.1|6087.1|6090.1|6087.1|6087.6|6084.6|15
1599064500000|2020-09-02 16:35:00|6091.1|6088.1|6091.1|6088.1|6093.6|6090.6|6089.1|6086.1|23
1599064800000|2020-09-02 16:40:00|6091.6|6088.6|6091.6|6088.6|6092.6|6089.6|6090.1|6087.1|16
1599065100000|2020-09-02 16:45:00|6092.1|6089.1|6090.6|6087.6|6092.6|6089.6|6090.1|6087.1|21
1599065400000|2020-09-02 16:50:00|6091.1|6088.1|6091.6|6088.6|6092.1|6089.1|6089.6|6086.6|11
1599065700000|2020-09-02 16:55:00|6091.1|6088.1|6087.6|6084.6|6091.6|6088.6|6087.6|6084.6|40
1599066000000|2020-09-02 17:00:00|6087.1|6084.1|6086.6|6083.6|6088.1|6085.1|6086.1|6083.1|12
1599066300000|2020-09-02 17:05:00|6087.1|6084.1|6086.6|6083.6|6088.6|6085.6|6086.1|6083.1|27
1599066600000|2020-09-02 17:10:00|6087.1|6084.1|6091.6|6088.6|6092.1|6089.1|6087.1|6084.1|28
1599066900000|2020-09-02 17:15:00|6091.1|6088.1|6093.1|6090.1|6093.1|6090.1|6090.1|6087.1|38
1599067200000|2020-09-02 17:20:00|6092.6|6089.6|6095.6|6092.6|6096.1|6093.1|6090.6|6087.6|82
1599067500000|2020-09-02 17:25:00|6095.1|6092.1|6094.6|6091.6|6095.6|6092.6|6094.1|6091.1|11
1599067800000|2020-09-02 17:30:00|6094.1|6091.1|6094.6|6091.6|6096.1|6093.1|6094.1|6091.1|25
1599068100000|2020-09-02 17:35:00|6094.1|6091.1|6094.6|6091.6|6096.1|6093.1|6093.6|6090.6|33
1599068400000|2020-09-02 17:40:00|6094.1|6091.1|6094.1|6091.1|6096.1|6093.1|6093.1|6090.1|109
1599068700000|2020-09-02 17:45:00|6095.1|6092.1|6091.1|6088.1|6095.6|6092.6|6091.1|6088.1|49
1599069000000|2020-09-02 17:50:00|6091.6|6088.6|6089.1|6086.1|6092.1|6089.1|6089.1|6086.1|56
1599069300000|2020-09-02 17:55:00|6090.1|6087.1|6090.1|6087.1|6091.1|6088.1|6089.6|6086.6|39
1599069600000|2020-09-02 18:00:00|6089.1|6086.1|6086.1|6083.1|6089.1|6086.1|6083.6|6080.6|178
1599069900000|2020-09-02 18:05:00|6087.1|6084.1|6088.1|6085.1|6089.1|6086.1|6086.1|6083.1|51
1599070200000|2020-09-02 18:10:00|6088.6|6085.6|6087.1|6084.1|6089.1|6086.1|6084.1|6081.1|68
1599070500000|2020-09-02 18:15:00|6088.1|6085.1|6087.1|6084.1|6088.1|6085.1|6086.1|6083.1|31
1599070800000|2020-09-02 18:20:00|6088.1|6085.1|6087.1|6084.1|6088.1|6085.1|6085.1|6082.1|52
1599071100000|2020-09-02 18:25:00|6086.6|6083.6|6087.1|6084.1|6088.1|6085.1|6085.1|6082.1|83
1599071400000|2020-09-02 18:30:00|6086.6|6083.6|6089.1|6086.1|6089.1|6086.1|6086.1|6083.1|39
1599071700000|2020-09-02 18:35:00|6090.1|6087.1|6091.1|6088.1|6092.1|6089.1|6088.6|6085.6|123
1599072000000|2020-09-02 18:40:00|6090.6|6087.6|6090.6|6087.6|6092.1|6089.1|6090.1|6087.1|48
1599072300000|2020-09-02 18:45:00|6090.1|6087.1|6093.1|6090.1|6095.1|6092.1|6090.1|6087.1|70
1599072600000|2020-09-02 18:50:00|6093.6|6090.6|6092.1|6089.1|6094.1|6091.1|6090.1|6087.1|53
1599072900000|2020-09-02 18:55:00|6092.6|6089.6|6090.1|6087.1|6093.1|6090.1|6090.1|6087.1|37
1599073200000|2020-09-02 19:00:00|6090.6|6087.6|6091.1|6088.1|6092.1|6089.1|6088.1|6085.1|200
1599073500000|2020-09-02 19:05:00|6090.6|6087.6|6091.1|6088.1|6092.1|6089.1|6088.1|6085.1|97
1599073800000|2020-09-02 19:10:00|6090.6|6087.6|6095.1|6092.1|6095.1|6092.1|6090.1|6087.1|51
1599074100000|2020-09-02 19:15:00|6096.1|6093.1|6095.1|6092.1|6096.1|6093.1|6092.1|6089.1|41
1599074400000|2020-09-02 19:20:00|6094.6|6091.6|6095.1|6092.1|6098.1|6095.1|6094.1|6091.1|127
1599074700000|2020-09-02 19:25:00|6095.6|6092.6|6095.1|6092.1|6098.1|6095.1|6094.1|6091.1|81
1599075000000|2020-09-02 19:30:00|6095.6|6092.6|6097.1|6094.1|6098.1|6095.1|6093.1|6090.1|91
1599075300000|2020-09-02 19:35:00|6097.6|6094.6|6092.1|6089.1|6098.1|6095.1|6092.1|6089.1|243
1599075600000|2020-09-02 19:40:00|6092.6|6089.6|6097.1|6094.1|6100.1|6097.1|6092.1|6089.1|81
1599075900000|2020-09-02 19:45:00|6095.6|6092.6|6101.1|6098.1|6102.1|6099.1|6095.1|6092.1|90
1599076200000|2020-09-02 19:50:00|6100.6|6097.6|6111.1|6108.1|6111.1|6108.1|6096.6|6093.6|382
1599076500000|2020-09-02 19:55:00|6111.6|6108.6|6105.6|6102.6|6113.6|6110.6|6105.6|6102.6|423
1599076800000|2020-09-02 20:00:00|6105.1|6102.1|6104.1|6101.1|6106.1|6103.1|6101.1|6098.1|46
1599077100000|2020-09-02 20:05:00|6103.1|6100.1|6102.1|6099.1|6103.1|6100.1|6101.1|6098.1|24
1599077400000|2020-09-02 20:10:00|6103.1|6100.1|6100.6|6097.6|6104.1|6101.1|6100.1|6097.1|40
1599077700000|2020-09-02 20:15:00|6100.1|6097.1|6098.1|6095.1|6100.1|6097.1|6098.1|6095.1|42
1599078000000|2020-09-02 20:20:00|6097.1|6094.1|6097.1|6094.1|6097.1|6094.1|6096.6|6093.6|35
1599078300000|2020-09-02 20:25:00|6096.6|6093.6|6098.1|6095.1|6098.6|6095.6|6096.1|6093.1|25
1599078600000|2020-09-02 20:30:00|6099.1|6096.1|6099.1|6096.1|6100.1|6097.1|6099.1|6096.1|19
1599078900000|2020-09-02 20:35:00|6098.1|6095.1|6099.1|6096.1|6099.1|6096.1|6098.1|6095.1|21
1599079200000|2020-09-02 20:40:00|6098.1|6095.1|6100.1|6097.1|6100.1|6097.1|6098.1|6095.1|27
1599079500000|2020-09-02 20:45:00|6099.1|6096.1|6103.1|6100.1|6103.1|6100.1|6099.1|6096.1|29
1599079800000|2020-09-02 20:50:00|6102.6|6099.6|6099.1|6096.1|6102.6|6099.6|6099.1|6096.1|13
1599080100000|2020-09-02 20:55:00|6098.1|6095.1|6101.6|6098.6|6101.6|6098.6|6096.6|6093.6|30
1599080400000|2020-09-02 21:00:00|6099.8|6095.8|6101.5|6097.5|6102.1|6098.1|6099.8|6095.8|0
1599080700000|2020-09-02 21:05:00|6101.4|6097.4|6102.7|6098.7|6102.9|6098.9|6101.3|6097.3|0
1599081000000|2020-09-02 21:10:00|6102.6|6098.6|6102.8|6098.8|6102.8|6098.8|6102.5|6098.5|0
1599081300000|2020-09-02 21:15:00|6102.9|6098.9|6103.5|6099.5|6103.6|6099.6|6102.8|6098.8|0
1599081600000|2020-09-02 21:20:00|6103.7|6099.7|6103.5|6099.5|6104|6100|6103.5|6099.5|0
1599081900000|2020-09-02 21:25:00|6103.6|6099.6|6104|6100|6104.1|6100.1|6103.6|6099.6|0
1599082200000|2020-09-02 21:30:00|6103.9|6099.9|6104|6100|6104.1|6100.1|6103.8|6099.8|0
1599082500000|2020-09-02 21:35:00|6103.9|6099.9|6104.2|6100.2|6104.2|6100.2|6103.9|6099.9|0
1599082800000|2020-09-02 21:40:00|6104.3|6100.3|6104.4|6100.4|6104.4|6100.4|6104.3|6100.3|0
1599083100000|2020-09-02 21:45:00|6104.7|6100.7|6104.7|6100.7|6104.7|6100.7|6104.6|6100.6|0
1599083400000|2020-09-02 21:50:00|6104.6|6100.6|6104.7|6100.7|6104.7|6100.7|6104.5|6100.5|0
1599083700000|2020-09-02 21:55:00|6104.5|6100.5|6103.8|6099.8|6104.5|6100.5|6103.8|6099.8|0
1599084000000|2020-09-02 22:00:00|6103.5|6099.5|6101.3|6097.3|6103.9|6099.9|6101|6097|0
1599084300000|2020-09-02 22:05:00|6100.9|6096.9|6099.9|6095.9|6100.9|6096.9|6098.9|6094.9|0
1599084600000|2020-09-02 22:10:00|6100.3|6096.3|6099.8|6095.8|6100.7|6096.7|6099.5|6095.5|0
1599084900000|2020-09-02 22:15:00|6100.2|6096.2|6100.9|6096.9|6101.3|6097.3|6099.8|6095.8|0
1599085200000|2020-09-02 22:20:00|6100.7|6096.7|6104.7|6100.7|6104.7|6100.7|6100.7|6096.7|0
1599085500000|2020-09-02 22:25:00|6105|6101|6107|6103|6107.2|6103.2|6104.8|6100.8|0
1599085800000|2020-09-02 22:30:00|6107.6|6103.6|6106.4|6102.4|6107.7|6103.7|6106.1|6102.1|0
1599086100000|2020-09-02 22:35:00|6107.2|6103.2|6107.9|6103.9|6107.9|6103.9|6106.2|6102.2|0
1599086400000|2020-09-02 22:40:00|6107.5|6103.5|6109.3|6105.3|6109.4|6105.4|6107.5|6103.5|0
1599086700000|2020-09-02 22:45:00|6109.2|6105.2|6110|6106|6110.2|6106.2|6109.2|6105.2|0
1599087000000|2020-09-02 22:50:00|6110.1|6106.1|6113|6109|6113.4|6109.4|6110.1|6106.1|0
1599087300000|2020-09-02 22:55:00|6113.4|6109.4|6114.9|6110.9|6115.3|6111.3|6113.4|6109.4|0
1599087600000|2020-09-02 23:00:00|6115.3|6111.3|6116.1|6112.1|6116.2|6112.2|6114.5|6110.5|0
1599087900000|2020-09-02 23:05:00|6115.8|6111.8|6116.9|6112.9|6117.6|6113.6|6115.4|6111.4|0
1599088200000|2020-09-02 23:10:00|6116.7|6112.7|6118.7|6114.7|6119.9|6115.9|6116.4|6112.4|0
1599088500000|2020-09-02 23:15:00|6118.6|6114.6|6118.7|6114.7|6120.5|6116.5|6117.8|6113.8|0
1599088800000|2020-09-02 23:20:00|6119.1|6115.1|6120.7|6116.7|6120.8|6116.8|6118.7|6114.7|0
1599089100000|2020-09-02 23:25:00|6119.7|6115.7|6115.9|6111.9|6120.8|6116.8|6115.9|6111.9|0
1599089400000|2020-09-02 23:30:00|6115.5|6111.5|6117.8|6113.8|6119.1|6115.1|6115.3|6111.3|0
1599089700000|2020-09-02 23:35:00|6117.5|6113.5|6117.8|6113.8|6119.4|6115.4|6117.3|6113.3|0
1599090000000|2020-09-02 23:40:00|6118.1|6114.1|6119.3|6115.3|6120.4|6116.4|6118.1|6114.1|0
1599090300000|2020-09-02 23:45:00|6118.5|6114.5|6119.6|6115.6|6120.8|6116.8|6116.2|6112.2|0
1599090600000|2020-09-02 23:50:00|6119.2|6117.2|6119.7|6117.7|6130.7|6128.7|6117.7|6115.7|1318
1599090900000|2020-09-02 23:55:00|6120.2|6118.2|6121.7|6119.7|6128.7|6126.7|6117.7|6115.7|487
1599091200000|2020-09-03 00:00:00|6121.2|6119.2|6110.2|6109.2|6121.7|6119.7|6108.7|6107.7|815
1599091500000|2020-09-03 00:05:00|6110.7|6109.7|6124.2|6123.2|6124.2|6123.2|6110.2|6109.2|800
1599091800000|2020-09-03 00:10:00|6123.7|6122.7|6109.2|6108.2|6125.2|6124.2|6109.2|6108.2|685
1599092100000|2020-09-03 00:15:00|6108.7|6107.7|6104.2|6103.2|6111.2|6110.2|6100.2|6099.2|567
1599092400000|2020-09-03 00:20:00|6104.7|6103.7|6106.2|6105.2|6110.7|6109.7|6103.2|6102.2|366
1599092700000|2020-09-03 00:25:00|6107.2|6106.2|6106.2|6105.2|6108.2|6107.2|6099.2|6098.2|273
1599093000000|2020-09-03 00:30:00|6107.2|6106.2|6102.2|6101.2|6110.2|6109.2|6101.2|6100.2|276
1599093300000|2020-09-03 00:35:00|6101.2|6100.2|6104.2|6103.2|6105.7|6104.7|6101.2|6100.2|255
1599093600000|2020-09-03 00:40:00|6104.7|6103.7|6105.2|6104.2|6106.2|6105.2|6102.7|6101.7|277
1599093900000|2020-09-03 00:45:00|6105.7|6104.7|6110.2|6109.2|6114.2|6113.2|6104.7|6103.7|573
1599094200000|2020-09-03 00:50:00|6110.7|6109.7|6107.2|6106.2|6114.2|6113.2|6105.2|6104.2|239
1599094500000|2020-09-03 00:55:00|6106.2|6105.2|6099.7|6098.7|6106.2|6105.2|6098.7|6097.7|253
1599094800000|2020-09-03 01:00:00|6100.2|6099.2|6099.2|6098.2|6103.2|6102.2|6097.2|6096.2|304
1599095100000|2020-09-03 01:05:00|6099.7|6098.7|6096.2|6095.2|6104.2|6103.2|6096.2|6095.2|333
1599095400000|2020-09-03 01:10:00|6097.2|6096.2|6093.7|6092.7|6098.2|6097.2|6091.2|6090.2|320
1599095700000|2020-09-03 01:15:00|6094.2|6093.2|6093.2|6092.2|6095.2|6094.2|6089.2|6088.2|326
1599096000000|2020-09-03 01:20:00|6092.2|6091.2|6103.2|6102.2|6103.2|6102.2|6092.2|6091.2|309
1599096300000|2020-09-03 01:25:00|6103.7|6102.7|6107.2|6106.2|6110.2|6109.2|6103.2|6102.2|376
1599096600000|2020-09-03 01:30:00|6106.7|6105.7|6098.2|6097.2|6107.2|6106.2|6094.2|6093.2|335
1599096900000|2020-09-03 01:35:00|6098.7|6097.7|6108.2|6107.2|6108.2|6107.2|6097.2|6096.2|199
1599097200000|2020-09-03 01:40:00|6107.7|6106.7|6114.2|6113.2|6115.2|6114.2|6107.7|6106.7|302
1599097500000|2020-09-03 01:45:00|6115.2|6114.2|6119.2|6118.2|6121.2|6120.2|6112.7|6111.7|463
1599097800000|2020-09-03 01:50:00|6120.2|6119.2|6121.2|6120.2|6124.2|6123.2|6119.2|6118.2|485
1599098100000|2020-09-03 01:55:00|6122.2|6121.2|6122.7|6121.7|6126.2|6125.2|6118.7|6117.7|379
1599098400000|2020-09-03 02:00:00|6122.2|6121.2|6123.2|6122.2|6125.2|6124.2|6116.2|6115.2|255
1599098700000|2020-09-03 02:05:00|6124.2|6123.2|6131.2|6130.2|6133.2|6132.2|6124.2|6123.2|403
1599099000000|2020-09-03 02:10:00|6132.2|6131.2|6128.7|6127.7|6133.2|6132.2|6127.2|6126.2|496
1599099300000|2020-09-03 02:15:00|6128.2|6127.2|6118.2|6117.2|6129.2|6128.2|6117.2|6116.2|211
1599099600000|2020-09-03 02:20:00|6117.2|6116.2|6126.2|6125.2|6126.2|6125.2|6115.2|6114.2|261
1599099900000|2020-09-03 02:25:00|6127.2|6126.2|6127.2|6126.2|6128.7|6127.7|6123.2|6122.2|240
1599100200000|2020-09-03 02:30:00|6128.2|6127.2|6127.2|6126.2|6132.2|6131.2|6126.2|6125.2|436
1599100500000|2020-09-03 02:35:00|6126.2|6125.2|6124.2|6123.2|6131.2|6130.2|6123.2|6122.2|363
1599100800000|2020-09-03 02:40:00|6124.7|6123.7|6129.2|6128.2|6129.2|6128.2|6123.2|6122.2|306
1599101100000|2020-09-03 02:45:00|6130.2|6129.2|6131.2|6130.2|6132.2|6131.2|6127.2|6126.2|254
1599101400000|2020-09-03 02:50:00|6130.7|6129.7|6129.2|6128.2|6133.2|6132.2|6129.2|6128.2|288
1599101700000|2020-09-03 02:55:00|6130.2|6129.2|6133.2|6132.2|6135.2|6134.2|6129.2|6128.2|317
1599102000000|2020-09-03 03:00:00|6132.2|6131.2|6122.2|6121.2|6132.2|6131.2|6122.2|6121.2|293
1599102300000|2020-09-03 03:05:00|6121.2|6120.2|6125.2|6124.2|6127.2|6126.2|6121.2|6120.2|160
1599102600000|2020-09-03 03:10:00|6124.2|6123.2|6123.2|6122.2|6126.2|6125.2|6122.2|6121.2|307
1599102900000|2020-09-03 03:15:00|6122.2|6121.2|6121.7|6120.7|6123.2|6122.2|6118.2|6117.2|223
1599103200000|2020-09-03 03:20:00|6121.2|6120.2|6120.2|6119.2|6122.2|6121.2|6117.7|6116.7|165
1599103500000|2020-09-03 03:25:00|6119.7|6118.7|6117.2|6116.2|6120.2|6119.2|6113.2|6112.2|189
1599103800000|2020-09-03 03:30:00|6116.2|6115.2|6118.7|6117.7|6118.7|6117.7|6113.2|6112.2|143
1599104100000|2020-09-03 03:35:00|6118.2|6117.2|6121.2|6120.2|6122.2|6121.2|6114.2|6113.2|344
1599104400000|2020-09-03 03:40:00|6121.7|6120.7|6125.2|6124.2|6126.2|6125.2|6121.2|6120.2|226
1599104700000|2020-09-03 03:45:00|6124.7|6123.7|6130.2|6129.2|6130.2|6129.2|6124.2|6123.2|200
1599105000000|2020-09-03 03:50:00|6129.2|6128.2|6119.2|6118.2|6129.2|6128.2|6119.2|6118.2|222
1599105300000|2020-09-03 03:55:00|6120.2|6119.2|6116.2|6115.2|6120.2|6119.2|6114.2|6113.2|244
1599105600000|2020-09-03 04:00:00|6115.2|6114.2|6106.2|6105.2|6117.2|6116.2|6105.2|6104.2|319
1599105900000|2020-09-03 04:05:00|6107.2|6106.2|6118.2|6117.2|6120.2|6119.2|6106.7|6105.7|190
1599106200000|2020-09-03 04:10:00|6119.2|6118.2|6116.2|6115.2|6119.2|6118.2|6113.2|6112.2|186
1599106500000|2020-09-03 04:15:00|6115.2|6114.2|6112.7|6111.7|6118.2|6117.2|6112.2|6111.2|184
1599106800000|2020-09-03 04:20:00|6113.2|6112.2|6109.2|6108.2|6113.2|6112.2|6109.2|6108.2|161
1599107100000|2020-09-03 04:25:00|6109.7|6108.7|6112.2|6111.2|6113.2|6112.2|6109.7|6108.7|110
1599107400000|2020-09-03 04:30:00|6111.2|6110.2|6110.2|6109.2|6112.2|6111.2|6107.2|6106.2|174
1599107700000|2020-09-03 04:35:00|6109.2|6108.2|6112.2|6111.2|6112.2|6111.2|6109.2|6108.2|121
1599108000000|2020-09-03 04:40:00|6111.2|6110.2|6111.2|6110.2|6113.2|6112.2|6108.7|6107.7|215
1599108300000|2020-09-03 04:45:00|6110.7|6109.7|6118.2|6117.2|6118.2|6117.2|6110.7|6109.7|199
1599108600000|2020-09-03 04:50:00|6119.2|6118.2|6118.2|6117.2|6121.2|6120.2|6115.7|6114.7|312
1599108900000|2020-09-03 04:55:00|6117.7|6116.7|6116.2|6115.2|6118.2|6117.2|6115.2|6114.2|147
1599109200000|2020-09-03 05:00:00|6115.7|6114.7|6113.2|6112.2|6117.2|6116.2|6112.2|6111.2|163
1599109500000|2020-09-03 05:05:00|6113.7|6112.7|6114.2|6113.2|6114.2|6113.2|6111.2|6110.2|191
1599109800000|2020-09-03 05:10:00|6113.7|6112.7|6114.2|6113.2|6116.2|6115.2|6112.2|6111.2|195
1599110100000|2020-09-03 05:15:00|6113.2|6112.2|6112.2|6111.2|6113.2|6112.2|6109.2|6108.2|171
1599110400000|2020-09-03 05:20:00|6113.2|6112.2|6112.2|6111.2|6115.2|6114.2|6110.2|6109.2|247
1599110700000|2020-09-03 05:25:00|6111.7|6110.7|6116.2|6115.2|6117.2|6116.2|6111.2|6110.2|178
1599111000000|2020-09-03 05:30:00|6115.2|6114.2|6110.2|6109.2|6117.2|6116.2|6110.2|6109.2|335
1599111300000|2020-09-03 05:35:00|6111.2|6110.2|6112.2|6111.2|6115.2|6114.2|6110.2|6109.2|349
1599111600000|2020-09-03 05:40:00|6111.2|6110.2|6108.2|6107.2|6111.2|6110.2|6105.2|6104.2|451
1599111900000|2020-09-03 05:45:00|6107.2|6106.2|6109.2|6108.2|6111.2|6110.2|6105.2|6104.2|469
1599112200000|2020-09-03 05:50:00|6110.2|6109.2|6113.2|6112.2|6117.2|6116.2|6110.2|6109.2|554
1599112500000|2020-09-03 05:55:00|6114.2|6113.2|6115.2|6114.2|6118.2|6117.2|6113.2|6112.2|579
1599112800000|2020-09-03 06:00:00|6115.6|6113.6|6110.6|6108.6|6119.6|6117.6|6107.1|6105.1|686
1599113100000|2020-09-03 06:05:00|6109.6|6107.6|6118.6|6116.6|6119.6|6117.6|6106.6|6104.6|1628
1599113400000|2020-09-03 06:10:00|6118.1|6116.1|6111.6|6109.6|6118.1|6116.1|6110.6|6108.6|1108
1599113700000|2020-09-03 06:15:00|6110.6|6108.6|6105.6|6103.6|6110.6|6108.6|6104.6|6102.6|373
1599114000000|2020-09-03 06:20:00|6106.6|6104.6|6114.6|6112.6|6114.6|6112.6|6106.6|6104.6|498
1599114300000|2020-09-03 06:25:00|6115.6|6113.6|6120.6|6118.6|6120.6|6118.6|6115.6|6113.6|805
1599114600000|2020-09-03 06:30:00|6121.3|6117.3|6119.2|6115.2|6121.3|6117.3|6118.7|6114.7|6
1599114900000|2020-09-03 06:35:00|6118.9|6114.9|6118.9|6114.9|6118.9|6114.9|6115.3|6111.3|0
1599115200000|2020-09-03 06:40:00|6118.8|6114.8|6115.9|6111.9|6118.9|6114.9|6115.4|6111.4|0
1599115500000|2020-09-03 06:45:00|6116.3|6112.3|6115.5|6111.5|6116.8|6112.8|6114.4|6110.4|0
1599115800000|2020-09-03 06:50:00|6115.3|6111.3|6117.5|6113.5|6117.7|6113.7|6114.1|6110.1|0
1599116100000|2020-09-03 06:55:00|6117.9|6113.9|6120.3|6116.3|6121.6|6117.6|6117.5|6113.5|0
1599116400000|2020-09-03 07:00:00|6120.6|6116.6|6126.4|6122.4|6127.8|6123.8|6120.3|6116.3|0
1599116700000|2020-09-03 07:05:00|6126.5|6122.5|6122.5|6118.5|6129.9|6125.9|6122.5|6118.5|0
1599117000000|2020-09-03 07:10:00|6122.6|6118.6|6123.1|6120.1|6136.6|6133.6|6121.6|6118.6|449
1599117300000|2020-09-03 07:15:00|6124.1|6121.1|6119.1|6116.1|6127.1|6124.1|6119.1|6116.1|130
1599117600000|2020-09-03 07:20:00|6118.6|6115.6|6129.6|6126.6|6130.6|6127.6|6118.1|6115.1|109
1599117900000|2020-09-03 07:25:00|6129.1|6126.1|6126.1|6123.1|6130.1|6127.1|6126.1|6123.1|75
1599118200000|2020-09-03 07:30:00|6127.1|6124.1|6127.6|6124.6|6131.1|6128.1|6125.1|6122.1|116
1599118500000|2020-09-03 07:35:00|6127.1|6124.1|6126.6|6123.6|6128.1|6125.1|6125.1|6122.1|12
1599118800000|2020-09-03 07:40:00|6126.1|6123.1|6126.1|6123.1|6129.1|6126.1|6125.6|6122.6|32
1599119100000|2020-09-03 07:45:00|6125.6|6122.6|6125.1|6122.1|6127.6|6124.6|6125.1|6122.1|26
1599119400000|2020-09-03 07:50:00|6125.6|6122.6|6128.1|6125.1|6130.1|6127.1|6125.1|6122.1|90
1599119700000|2020-09-03 07:55:00|6128.6|6125.6|6124.6|6121.6|6129.1|6126.1|6124.6|6121.6|30
1599120000000|2020-09-03 08:00:00|6124.1|6121.1|6126.6|6123.6|6128.1|6125.1|6124.1|6121.1|47
1599120300000|2020-09-03 08:05:00|6127.1|6124.1|6122.1|6119.1|6127.1|6124.1|6121.1|6118.1|109
1599120600000|2020-09-03 08:10:00|6121.6|6118.6|6125.6|6122.6|6127.1|6124.1|6121.6|6118.6|52
1599120900000|2020-09-03 08:15:00|6125.1|6122.1|6129.6|6126.6|6130.1|6127.1|6125.1|6122.1|29
1599121200000|2020-09-03 08:20:00|6130.1|6127.1|6126.1|6123.1|6130.1|6127.1|6125.1|6122.1|23
1599121500000|2020-09-03 08:25:00|6126.6|6123.6|6125.1|6122.1|6128.1|6125.1|6122.1|6119.1|31
1599121800000|2020-09-03 08:30:00|6125.6|6122.6|6123.1|6120.1|6127.1|6124.1|6123.1|6120.1|39
1599122100000|2020-09-03 08:35:00|6122.6|6119.6|6118.1|6115.1|6125.1|6122.1|6118.1|6115.1|41
1599122400000|2020-09-03 08:40:00|6118.6|6115.6|6115.1|6112.1|6119.1|6116.1|6115.1|6112.1|59
1599122700000|2020-09-03 08:45:00|6115.6|6112.6|6117.1|6114.1|6118.6|6115.6|6115.1|6112.1|29
1599123000000|2020-09-03 08:50:00|6117.6|6114.6|6119.6|6116.6|6121.1|6118.1|6117.6|6114.6|17
1599123300000|2020-09-03 08:55:00|6120.1|6117.1|6116.1|6113.1|6120.6|6117.6|6116.1|6113.1|21
1599123600000|2020-09-03 09:00:00|6115.6|6112.6|6112.6|6109.6|6115.6|6112.6|6111.1|6108.1|67
1599123900000|2020-09-03 09:05:00|6112.1|6109.1|6112.1|6109.1|6117.1|6114.1|6112.1|6109.1|32
1599124200000|2020-09-03 09:10:00|6112.6|6109.6|6115.6|6112.6|6117.1|6114.1|6112.1|6109.1|48
1599124500000|2020-09-03 09:15:00|6115.1|6112.1|6115.1|6112.1|6117.1|6114.1|6114.1|6111.1|25
1599124800000|2020-09-03 09:20:00|6114.6|6111.6|6114.1|6111.1|6115.6|6112.6|6111.1|6108.1|46
1599125100000|2020-09-03 09:25:00|6114.6|6111.6|6115.6|6112.6|6117.1|6114.1|6114.1|6111.1|55
1599125400000|2020-09-03 09:30:00|6115.1|6112.1|6117.1|6114.1|6119.1|6116.1|6114.1|6111.1|49
1599125700000|2020-09-03 09:35:00|6117.6|6114.6|6119.1|6116.1|6120.1|6117.1|6116.1|6113.1|37
1599126000000|2020-09-03 09:40:00|6119.6|6116.6|6117.6|6114.6|6120.6|6117.6|6116.1|6113.1|47
1599126300000|2020-09-03 09:45:00|6117.1|6114.1|6112.6|6109.6|6117.1|6114.1|6112.6|6109.6|35
1599126600000|2020-09-03 09:50:00|6112.1|6109.1|6116.1|6113.1|6117.1|6114.1|6111.1|6108.1|25
1599126900000|2020-09-03 09:55:00|6116.6|6113.6|6112.6|6109.6|6118.1|6115.1|6112.6|6109.6|76
1599127200000|2020-09-03 10:00:00|6112.1|6109.1|6112.6|6109.6|6114.6|6111.6|6111.1|6108.1|62
1599127500000|2020-09-03 10:05:00|6113.1|6110.1|6112.6|6109.6|6115.1|6112.1|6111.1|6108.1|78
1599127800000|2020-09-03 10:10:00|6113.1|6110.1|6110.6|6107.6|6113.1|6110.1|6110.1|6107.1|49
1599128100000|2020-09-03 10:15:00|6110.1|6107.1|6115.1|6112.1|6115.1|6112.1|6109.1|6106.1|48
1599128400000|2020-09-03 10:20:00|6114.6|6111.6|6117.6|6114.6|6118.1|6115.1|6113.1|6110.1|19
1599128700000|2020-09-03 10:25:00|6118.1|6115.1|6117.1|6114.1|6119.1|6116.1|6117.1|6114.1|34
1599129000000|2020-09-03 10:30:00|6116.6|6113.6|6118.1|6115.1|6119.1|6116.1|6116.1|6113.1|31
1599129300000|2020-09-03 10:35:00|6117.6|6114.6|6119.1|6116.1|6121.1|6118.1|6117.1|6114.1|37
1599129600000|2020-09-03 10:40:00|6118.1|6115.1|6114.1|6111.1|6118.1|6115.1|6114.1|6111.1|32
1599129900000|2020-09-03 10:45:00|6114.6|6111.6|6115.6|6112.6|6116.1|6113.1|6113.6|6110.6|20
1599130200000|2020-09-03 10:50:00|6116.1|6113.1|6117.6|6114.6|6118.6|6115.6|6114.1|6111.1|36
1599130500000|2020-09-03 10:55:00|6118.1|6115.1|6110.1|6107.1|6119.1|6116.1|6110.1|6107.1|58
1599130800000|2020-09-03 11:00:00|6111.1|6108.1|6118.1|6115.1|6118.1|6115.1|6111.1|6108.1|35
1599131100000|2020-09-03 11:05:00|6119.1|6116.1|6118.1|6115.1|6120.1|6117.1|6118.1|6115.1|21
1599131400000|2020-09-03 11:10:00|6118.6|6115.6|6116.6|6113.6|6119.1|6116.1|6115.1|6112.1|25
1599131700000|2020-09-03 11:15:00|6117.1|6114.1|6112.1|6109.1|6117.1|6114.1|6112.1|6109.1|28
1599132000000|2020-09-03 11:20:00|6113.1|6110.1|6108.6|6105.6|6115.1|6112.1|6108.1|6105.1|25
1599132300000|2020-09-03 11:25:00|6108.1|6105.1|6102.1|6099.1|6109.1|6106.1|6101.6|6098.6|98
1599132600000|2020-09-03 11:30:00|6103.1|6100.1|6100.1|6097.1|6103.1|6100.1|6100.1|6097.1|85
1599132900000|2020-09-03 11:35:00|6101.1|6098.1|6103.1|6100.1|6103.6|6100.6|6101.1|6098.1|21
1599133200000|2020-09-03 11:40:00|6102.6|6099.6|6105.6|6102.6|6106.1|6103.1|6102.1|6099.1|19
1599133500000|2020-09-03 11:45:00|6105.1|6102.1|6107.6|6104.6|6109.1|6106.1|6104.6|6101.6|22
1599133800000|2020-09-03 11:50:00|6108.1|6105.1|6104.1|6101.1|6108.1|6105.1|6103.6|6100.6|37
1599134100000|2020-09-03 11:55:00|6104.6|6101.6|6106.1|6103.1|6108.1|6105.1|6104.6|6101.6|58
1599134400000|2020-09-03 12:00:00|6105.1|6102.1|6106.1|6103.1|6108.1|6105.1|6104.1|6101.1|62
1599134700000|2020-09-03 12:05:00|6106.6|6103.6|6103.1|6100.1|6108.1|6105.1|6103.1|6100.1|31
1599135000000|2020-09-03 12:10:00|6102.1|6099.1|6104.1|6101.1|6106.6|6103.6|6102.1|6099.1|24
1599135300000|2020-09-03 12:15:00|6103.1|6100.1|6098.1|6095.1|6104.6|6101.6|6096.1|6093.1|126
1599135600000|2020-09-03 12:20:00|6097.6|6094.6|6097.1|6094.1|6098.1|6095.1|6095.6|6092.6|40
1599135900000|2020-09-03 12:25:00|6098.1|6095.1|6101.1|6098.1|6101.1|6098.1|6098.1|6095.1|25
1599136200000|2020-09-03 12:30:00|6102.1|6099.1|6106.6|6103.6|6107.6|6104.6|6100.1|6097.1|61
1599136500000|2020-09-03 12:35:00|6107.1|6104.1|6112.1|6109.1|6112.1|6109.1|6106.1|6103.1|61
1599136800000|2020-09-03 12:40:00|6111.6|6108.6|6107.1|6104.1|6112.1|6109.1|6105.1|6102.1|47
1599137100000|2020-09-03 12:45:00|6108.1|6105.1|6108.1|6105.1|6110.1|6107.1|6107.1|6104.1|54
1599137400000|2020-09-03 12:50:00|6108.6|6105.6|6110.1|6107.1|6110.1|6107.1|6107.1|6104.1|62
1599137700000|2020-09-03 12:55:00|6110.6|6107.6|6108.6|6105.6|6111.1|6108.1|6107.6|6104.6|64
1599138000000|2020-09-03 13:00:00|6108.1|6105.1|6108.1|6105.1|6110.1|6107.1|6102.1|6099.1|65
1599138300000|2020-09-03 13:05:00|6107.6|6104.6|6106.1|6103.1|6109.6|6106.6|6104.6|6101.6|31
1599138600000|2020-09-03 13:10:00|6105.6|6102.6|6103.1|6100.1|6106.6|6103.6|6102.1|6099.1|38
1599138900000|2020-09-03 13:15:00|6103.6|6100.6|6100.6|6097.6|6105.1|6102.1|6099.1|6096.1|38
1599139200000|2020-09-03 13:20:00|6101.1|6098.1|6102.1|6099.1|6102.1|6099.1|6099.1|6096.1|71
1599139500000|2020-09-03 13:25:00|6102.6|6099.6|6098.1|6095.1|6104.6|6101.6|6097.1|6094.1|78
1599139800000|2020-09-03 13:30:00|6100.1|6097.1|6093.1|6090.1|6103.6|6100.6|6093.1|6090.1|124
1599140100000|2020-09-03 13:35:00|6093.6|6090.6|6096.6|6093.6|6097.1|6094.1|6091.1|6088.1|81
1599140400000|2020-09-03 13:40:00|6097.1|6094.1|6089.1|6086.1|6097.1|6094.1|6086.1|6083.1|91
1599140700000|2020-09-03 13:45:00|6088.1|6085.1|6094.6|6091.6|6097.6|6094.6|6086.1|6083.1|135
1599141000000|2020-09-03 13:50:00|6095.1|6092.1|6086.6|6083.6|6096.1|6093.1|6086.6|6083.6|80
1599141300000|2020-09-03 13:55:00|6087.1|6084.1|6095.6|6092.6|6097.1|6094.1|6086.6|6083.6|113
1599141600000|2020-09-03 14:00:00|6095.1|6092.1|6098.1|6095.1|6102.1|6099.1|6091.1|6088.1|88
1599141900000|2020-09-03 14:05:00|6097.6|6094.6|6086.1|6083.1|6097.6|6094.6|6086.1|6083.1|70
1599142200000|2020-09-03 14:10:00|6085.1|6082.1|6091.1|6088.1|6091.1|6088.1|6085.1|6082.1|83
1599142500000|2020-09-03 14:15:00|6090.1|6087.1|6080.1|6077.1|6090.1|6087.1|6078.1|6075.1|161
1599142800000|2020-09-03 14:20:00|6080.6|6077.6|6061.6|6058.6|6081.1|6078.1|6060.1|6057.1|222
1599143100000|2020-09-03 14:25:00|6062.1|6059.1|6064.1|6061.1|6069.1|6066.1|6060.1|6057.1|191
1599143400000|2020-09-03 14:30:00|6063.6|6060.6|6061.6|6058.6|6071.1|6068.1|6056.6|6053.6|141
1599143700000|2020-09-03 14:35:00|6062.1|6059.1|6060.1|6057.1|6068.1|6065.1|6056.1|6053.1|157
1599144000000|2020-09-03 14:40:00|6061.1|6058.1|6061.1|6058.1|6065.1|6062.1|6057.6|6054.6|435
1599144300000|2020-09-03 14:45:00|6061.6|6058.6|6042.1|6039.1|6064.1|6061.1|6041.1|6038.1|312
1599144600000|2020-09-03 14:50:00|6042.6|6039.6|6050.1|6047.1|6055.6|6052.6|6042.1|6039.1|161
1599144900000|2020-09-03 14:55:00|6049.1|6046.1|6050.1|6047.1|6053.1|6050.1|6041.6|6038.6|198
1599145200000|2020-09-03 15:00:00|6051.1|6048.1|6028.6|6025.6|6052.1|6049.1|6027.6|6024.6|227
1599145500000|2020-09-03 15:05:00|6029.1|6026.1|6020.1|6017.1|6032.1|6029.1|6016.1|6013.1|226
1599145800000|2020-09-03 15:10:00|6019.6|6016.6|6015.1|6012.1|6021.6|6018.6|6014.1|6011.1|388
1599146100000|2020-09-03 15:15:00|6014.6|6011.6|5980.6|5977.6|6016.1|6013.1|5979.1|5976.1|544
1599146400000|2020-09-03 15:20:00|5979.6|5976.6|5996.1|5993.1|6001.1|5998.1|5977.6|5974.6|246
1599146700000|2020-09-03 15:25:00|5995.6|5992.6|6003.1|6000.1|6008.1|6005.1|5991.1|5988.1|225
1599147000000|2020-09-03 15:30:00|6002.6|5999.6|6006.6|6003.6|6017.1|6014.1|5999.6|5996.6|151
1599147300000|2020-09-03 15:35:00|6007.1|6004.1|6023.6|6020.6|6024.6|6021.6|6002.1|5999.1|201
1599147600000|2020-09-03 15:40:00|6024.1|6021.1|6026.6|6023.6|6037.1|6034.1|6023.6|6020.6|147
1599147900000|2020-09-03 15:45:00|6026.1|6023.1|6026.6|6023.6|6036.1|6033.1|6024.1|6021.1|74
1599148200000|2020-09-03 15:50:00|6027.1|6024.1|6030.1|6027.1|6031.1|6028.1|6024.1|6021.1|93
1599148500000|2020-09-03 15:55:00|6030.6|6027.6|6017.6|6014.6|6030.6|6027.6|6012.6|6009.6|79
1599148800000|2020-09-03 16:00:00|6017.1|6014.1|6007.6|6004.6|6017.1|6014.1|6003.6|6000.6|316
1599149100000|2020-09-03 16:05:00|6008.1|6005.1|6013.6|6010.6|6014.1|6011.1|6002.6|5999.6|239
1599149400000|2020-09-03 16:10:00|6014.1|6011.1|6015.1|6012.1|6017.1|6014.1|6012.1|6009.1|71
1599149700000|2020-09-03 16:15:00|6014.6|6011.6|6013.6|6010.6|6020.1|6017.1|6009.6|6006.6|133
1599150000000|2020-09-03 16:20:00|6013.1|6010.1|6007.6|6004.6|6014.1|6011.1|6007.6|6004.6|20
1599150300000|2020-09-03 16:25:00|6007.1|6004.1|6006.6|6003.6|6010.1|6007.1|6004.6|6001.6|55
1599150600000|2020-09-03 16:30:00|6006.1|6003.1|5993.6|5990.6|6008.1|6005.1|5993.6|5990.6|54
1599150900000|2020-09-03 16:35:00|5993.1|5990.1|5999.1|5996.1|6002.1|5999.1|5990.6|5987.6|42
1599151200000|2020-09-03 16:40:00|5998.6|5995.6|5992.6|5989.6|6000.6|5997.6|5991.6|5988.6|18
1599151500000|2020-09-03 16:45:00|5993.6|5990.6|5987.6|5984.6|5998.6|5995.6|5987.1|5984.1|115
1599151800000|2020-09-03 16:50:00|5988.1|5985.1|5986.1|5983.1|5992.1|5989.1|5983.6|5980.6|190
1599152100000|2020-09-03 16:55:00|5985.6|5982.6|5978.1|5975.1|5990.1|5987.1|5978.1|5975.1|204
1599152400000|2020-09-03 17:00:00|5978.6|5975.6|5975.1|5972.1|5980.1|5977.1|5970.6|5967.6|357
1599152700000|2020-09-03 17:05:00|5976.1|5973.1|5989.6|5986.6|5992.1|5989.1|5976.1|5973.1|243
1599153000000|2020-09-03 17:10:00|5990.1|5987.1|5997.6|5994.6|5998.6|5995.6|5986.6|5983.6|68
1599153300000|2020-09-03 17:15:00|5997.1|5994.1|5988.6|5985.6|5997.1|5994.1|5986.1|5983.1|66
1599153600000|2020-09-03 17:20:00|5988.1|5985.1|5987.6|5984.6|5993.6|5990.6|5984.1|5981.1|62
1599153900000|2020-09-03 17:25:00|5987.1|5984.1|5996.6|5993.6|5997.6|5994.6|5985.1|5982.1|42
1599154200000|2020-09-03 17:30:00|5996.1|5993.1|5981.6|5978.6|5996.1|5993.1|5980.6|5977.6|54
1599154500000|2020-09-03 17:35:00|5981.1|5978.1|5978.6|5975.6|5986.6|5983.6|5977.6|5974.6|99
1599154800000|2020-09-03 17:40:00|5979.1|5976.1|5976.6|5973.6|5984.1|5981.1|5973.6|5970.6|48
1599155100000|2020-09-03 17:45:00|5977.1|5974.1|5977.6|5974.6|5983.6|5980.6|5977.1|5974.1|31
1599155400000|2020-09-03 17:50:00|5978.1|5975.1|5988.6|5985.6|5989.1|5986.1|5978.1|5975.1|23
1599155700000|2020-09-03 17:55:00|5987.6|5984.6|5983.6|5980.6|5990.6|5987.6|5983.6|5980.6|59
1599156000000|2020-09-03 18:00:00|5983.1|5980.1|5984.6|5981.6|5987.6|5984.6|5980.6|5977.6|105
1599156300000|2020-09-03 18:05:00|5985.1|5982.1|5984.6|5981.6|5987.6|5984.6|5980.1|5977.1|123
1599156600000|2020-09-03 18:10:00|5984.1|5981.1|5986.6|5983.6|5991.1|5988.1|5983.1|5980.1|21
1599156900000|2020-09-03 18:15:00|5987.1|5984.1|5978.6|5975.6|5987.1|5984.1|5976.6|5973.6|37
1599157200000|2020-09-03 18:20:00|5979.1|5976.1|5978.6|5975.6|5982.1|5979.1|5976.6|5973.6|129
1599157500000|2020-09-03 18:25:00|5977.1|5974.1|5979.6|5976.6|5984.1|5981.1|5975.1|5972.1|110
1599157800000|2020-09-03 18:30:00|5979.1|5976.1|5986.1|5983.1|5988.1|5985.1|5977.6|5974.6|144
1599158100000|2020-09-03 18:35:00|5985.6|5982.6|5982.6|5979.6|5989.1|5986.1|5982.1|5979.1|211
1599158400000|2020-09-03 18:40:00|5983.6|5980.6|5981.6|5978.6|5986.1|5983.1|5978.6|5975.6|106
1599158700000|2020-09-03 18:45:00|5981.1|5978.1|5980.6|5977.6|5985.6|5982.6|5978.6|5975.6|126
1599159000000|2020-09-03 18:50:00|5980.1|5977.1|5978.6|5975.6|5984.1|5981.1|5976.6|5973.6|39
1599159300000|2020-09-03 18:55:00|5978.1|5975.1|5967.6|5964.6|5978.6|5975.6|5967.6|5964.6|36
1599159600000|2020-09-03 19:00:00|5968.6|5965.6|5964.6|5961.6|5972.6|5969.6|5962.6|5959.6|80
1599159900000|2020-09-03 19:05:00|5965.1|5962.1|5966.6|5963.6|5970.1|5967.1|5959.6|5956.6|59
1599160200000|2020-09-03 19:10:00|5967.1|5964.1|5971.6|5968.6|5971.6|5968.6|5960.6|5957.6|37
1599160500000|2020-09-03 19:15:00|5971.1|5968.1|5970.6|5967.6|5973.1|5970.1|5968.6|5965.6|69
1599160800000|2020-09-03 19:20:00|5969.6|5966.6|5962.1|5959.1|5971.1|5968.1|5960.1|5957.1|77
1599161100000|2020-09-03 19:25:00|5962.6|5959.6|5963.6|5960.6|5971.1|5968.1|5958.1|5955.1|108
1599161400000|2020-09-03 19:30:00|5964.1|5961.1|5965.6|5962.6|5976.1|5973.1|5962.1|5959.1|240
1599161700000|2020-09-03 19:35:00|5966.1|5963.1|5978.6|5975.6|5986.1|5983.1|5966.1|5963.1|141
1599162000000|2020-09-03 19:40:00|5978.1|5975.1|5982.6|5979.6|5984.6|5981.6|5972.6|5969.6|187
1599162300000|2020-09-03 19:45:00|5983.1|5980.1|5975.6|5972.6|5986.6|5983.6|5975.6|5972.6|233
1599162600000|2020-09-03 19:50:00|5975.1|5972.1|5987.6|5984.6|5991.1|5988.1|5968.1|5965.1|243
1599162900000|2020-09-03 19:55:00|5988.1|5985.1|5988.6|5985.6|5996.1|5993.1|5985.1|5982.1|289
1599163200000|2020-09-03 20:00:00|5989.6|5986.6|5997.6|5994.6|6001.1|5998.1|5987.6|5984.6|87
1599163500000|2020-09-03 20:05:00|5997.1|5994.1|6002.6|5999.6|6003.1|6000.1|5996.6|5993.6|94
1599163800000|2020-09-03 20:10:00|6002.1|5999.1|6000.6|5997.6|6003.6|6000.6|5999.1|5996.1|200
1599164100000|2020-09-03 20:15:00|6000.1|5997.1|6004.1|6001.1|6004.1|6001.1|6000.1|5997.1|92
1599164400000|2020-09-03 20:20:00|6003.6|6000.6|6003.6|6000.6|6005.6|6002.6|6001.6|5998.6|101
1599164700000|2020-09-03 20:25:00|6004.1|6001.1|6001.6|5998.6|6004.1|6001.1|6001.6|5998.6|15
1599165000000|2020-09-03 20:30:00|5999.6|5996.6|6000.6|5997.6|6002.1|5999.1|5997.1|5994.1|84
1599165300000|2020-09-03 20:35:00|6000.1|5997.1|6001.6|5998.6|6002.1|5999.1|5999.1|5996.1|24
1599165600000|2020-09-03 20:40:00|6002.1|5999.1|6001.6|5998.6|6002.6|5999.6|5999.6|5996.6|229
1599165900000|2020-09-03 20:45:00|6001.1|5998.1|6003.1|6000.1|6003.1|6000.1|6000.6|5997.6|34
1599166200000|2020-09-03 20:50:00|6004.1|6001.1|6004.6|6001.6|6005.1|6002.1|6003.1|6000.1|25
1599166500000|2020-09-03 20:55:00|6004.1|6001.1|6003.6|6000.6|6005.1|6002.1|6002.1|5999.1|38
1599166800000|2020-09-03 21:00:00|6002.5|5998.5|6003.2|5999.2|6003.3|5999.3|6001.9|5997.9|0
1599167100000|2020-09-03 21:05:00|6003.5|5999.5|6002.6|5998.6|6003.7|5999.7|6002.3|5998.3|0
1599167400000|2020-09-03 21:10:00|6002.8|5998.8|6001.6|5997.6|6002.8|5998.8|6001.3|5997.3|0
1599167700000|2020-09-03 21:15:00|6001.8|5997.8|6001|5997|6001.9|5997.9|6001|5997|0
1599168000000|2020-09-03 21:20:00|6001.1|5997.1|5998.3|5994.3|6001.2|5997.2|5998.3|5994.3|0
1599168300000|2020-09-03 21:25:00|5998.2|5994.2|5995.7|5991.7|5999|5995|5995.7|5991.7|0
1599168600000|2020-09-03 21:30:00|5995.8|5991.8|5994.1|5990.1|5995.9|5991.9|5994.1|5990.1|0
1599168900000|2020-09-03 21:35:00|5994|5990|5990.5|5986.5|5994|5990|5990.5|5986.5|0
1599169200000|2020-09-03 21:40:00|5990.6|5986.6|5990.6|5986.6|5990.8|5986.8|5989.6|5985.6|0
1599169500000|2020-09-03 21:45:00|5990.5|5986.5|5989.3|5985.3|5990.9|5986.9|5989.3|5985.3|0
1599169800000|2020-09-03 21:50:00|5988.9|5984.9|5988.8|5984.8|5989|5985|5987.5|5983.5|0
1599170100000|2020-09-03 21:55:00|5988.9|5984.9|5990.3|5986.3|5991.8|5987.8|5988.9|5984.9|0
1599170400000|2020-09-03 22:00:00|5989.5|5985.5|5984.6|5980.6|5993.7|5989.7|5980|5976|0
1599170700000|2020-09-03 22:05:00|5985|5981|5979.9|5975.9|5985.7|5981.7|5975.1|5971.1|0
1599171000000|2020-09-03 22:10:00|5980.3|5976.3|5981.8|5977.8|5985.1|5981.1|5978.6|5974.6|0
1599171300000|2020-09-03 22:15:00|5982|5978|5973.6|5969.6|5983.1|5979.1|5972.8|5968.8|0
1599171600000|2020-09-03 22:20:00|5974|5970|5974.7|5970.7|5978.9|5974.9|5971.7|5967.7|0
1599171900000|2020-09-03 22:25:00|5975|5971|5979.1|5975.1|5980.3|5976.3|5973.9|5969.9|0
1599172200000|2020-09-03 22:30:00|5979.5|5975.5|5984.2|5980.2|5987.9|5983.9|5979.5|5975.5|0
1599172500000|2020-09-03 22:35:00|5984.6|5980.6|5977.5|5973.5|5986.4|5982.4|5974.8|5970.8|0
1599172800000|2020-09-03 22:40:00|5976.7|5972.7|5978.7|5974.7|5982.5|5978.5|5976.3|5972.3|0
1599173100000|2020-09-03 22:45:00|5979|5975|5981.8|5977.8|5981.8|5977.8|5974.2|5970.2|0
1599173400000|2020-09-03 22:50:00|5981.6|5977.6|5971.3|5967.3|5983.1|5979.1|5968.8|5964.8|0
1599173700000|2020-09-03 22:55:00|5971.1|5967.1|5972|5968|5979.1|5975.1|5970.3|5966.3|0
1599174000000|2020-09-03 23:00:00|5971.6|5967.6|5970.8|5966.8|5975.5|5971.5|5969.9|5965.9|0
1599174300000|2020-09-03 23:05:00|5971|5967|5969.8|5965.8|5973.1|5969.1|5961.3|5957.3|0
1599174600000|2020-09-03 23:10:00|5969.4|5965.4|5965.8|5961.8|5972.4|5968.4|5965.3|5961.3|0
1599174900000|2020-09-03 23:15:00|5965.6|5961.6|5963.8|5959.8|5967|5963|5962.4|5958.4|0
1599175200000|2020-09-03 23:20:00|5963.4|5959.4|5964.2|5960.2|5966.4|5962.4|5957.7|5953.7|0
1599175500000|2020-09-03 23:25:00|5964.4|5960.4|5969.4|5965.4|5971.6|5967.6|5963.8|5959.8|0
1599175800000|2020-09-03 23:30:00|5969.8|5965.8|5975.1|5971.1|5980.5|5976.5|5969.8|5965.8|0
1599176100000|2020-09-03 23:35:00|5975.5|5971.5|5982.2|5978.2|5982.8|5978.8|5975.2|5971.2|0
1599176400000|2020-09-03 23:40:00|5982|5978|5976.4|5972.4|5982.2|5978.2|5976.4|5972.4|0
1599176700000|2020-09-03 23:45:00|5976|5972|5979|5975|5981.5|5977.5|5974.8|5970.8|0
1599177000000|2020-09-03 23:50:00|5983.1|5981.1|5976.1|5974.1|5988.1|5986.1|5974.6|5972.6|1383
1599177300000|2020-09-03 23:55:00|5975.6|5973.6|5979.1|5977.1|5979.6|5977.6|5966.6|5964.6|861
1599177600000|2020-09-04 00:00:00|5980.1|5978.1|5970.1|5969.1|5982.1|5981.1|5968.1|5967.1|875
1599177900000|2020-09-04 00:05:00|5970.6|5969.6|5973.6|5972.6|5975.1|5974.1|5969.1|5968.1|690
1599178200000|2020-09-04 00:10:00|5972.6|5971.6|5964.1|5963.1|5972.6|5971.6|5959.1|5958.1|1105
1599178500000|2020-09-04 00:15:00|5964.6|5963.6|5972.6|5971.6|5975.1|5974.1|5960.1|5959.1|894
1599178800000|2020-09-04 00:20:00|5972.1|5971.1|5954.1|5953.1|5973.1|5972.1|5951.6|5950.6|923
1599179100000|2020-09-04 00:25:00|5954.6|5953.6|5969.1|5968.1|5969.1|5968.1|5953.1|5952.1|617
1599179400000|2020-09-04 00:30:00|5968.6|5967.6|5978.1|5977.1|5978.1|5977.1|5968.6|5967.6|528
1599179700000|2020-09-04 00:35:00|5977.1|5976.1|5965.6|5964.6|5978.1|5977.1|5965.1|5964.1|498
1599180000000|2020-09-04 00:40:00|5966.1|5965.1|5953.6|5952.6|5966.1|5965.1|5950.6|5949.6|921
1599180300000|2020-09-04 00:45:00|5953.1|5952.1|5961.6|5960.6|5966.1|5965.1|5952.1|5951.1|495
1599180600000|2020-09-04 00:50:00|5961.1|5960.1|5960.1|5959.1|5962.1|5961.1|5952.1|5951.1|625
1599180900000|2020-09-04 00:55:00|5959.1|5958.1|5960.1|5959.1|5964.1|5963.1|5953.1|5952.1|452
1599181200000|2020-09-04 01:00:00|5959.1|5958.1|5970.1|5969.1|5977.1|5976.1|5954.1|5953.1|549
1599181500000|2020-09-04 01:05:00|5969.6|5968.6|5964.1|5963.1|5972.6|5971.6|5962.1|5961.1|458
1599181800000|2020-09-04 01:10:00|5964.6|5963.6|5964.1|5963.1|5966.1|5965.1|5958.1|5957.1|515
1599182100000|2020-09-04 01:15:00|5965.1|5964.1|5953.1|5952.1|5972.1|5971.1|5951.1|5950.1|1017
1599182400000|2020-09-04 01:20:00|5951.6|5950.6|5957.1|5956.1|5958.1|5957.1|5946.1|5945.1|638
1599182700000|2020-09-04 01:25:00|5956.6|5955.6|5957.1|5956.1|5961.1|5960.1|5954.6|5953.6|268
1599183000000|2020-09-04 01:30:00|5958.1|5957.1|5954.1|5953.1|5960.1|5959.1|5948.1|5947.1|438
1599183300000|2020-09-04 01:35:00|5954.6|5953.6|5951.1|5950.1|5955.1|5954.1|5946.1|5945.1|318
1599183600000|2020-09-04 01:40:00|5950.6|5949.6|5953.1|5952.1|5955.1|5954.1|5947.6|5946.6|288
1599183900000|2020-09-04 01:45:00|5952.1|5951.1|5950.1|5949.1|5958.6|5957.6|5949.1|5948.1|428
1599184200000|2020-09-04 01:50:00|5949.1|5948.1|5944.6|5943.6|5954.1|5953.1|5943.1|5942.1|510
1599184500000|2020-09-04 01:55:00|5945.1|5944.1|5949.1|5948.1|5951.1|5950.1|5942.1|5941.1|289
1599184800000|2020-09-04 02:00:00|5948.6|5947.6|5949.1|5948.1|5951.6|5950.6|5944.1|5943.1|506
1599185100000|2020-09-04 02:05:00|5950.1|5949.1|5950.1|5949.1|5954.1|5953.1|5948.1|5947.1|285
1599185400000|2020-09-04 02:10:00|5949.6|5948.6|5951.1|5950.1|5953.6|5952.6|5945.1|5944.1|379
1599185700000|2020-09-04 02:15:00|5952.1|5951.1|5957.1|5956.1|5957.1|5956.1|5950.1|5949.1|274
1599186000000|2020-09-04 02:20:00|5957.6|5956.6|5953.1|5952.1|5957.6|5956.6|5952.1|5951.1|196
1599186300000|2020-09-04 02:25:00|5954.1|5953.1|5950.1|5949.1|5954.1|5953.1|5950.1|5949.1|233
1599186600000|2020-09-04 02:30:00|5951.1|5950.1|5950.1|5949.1|5951.1|5950.1|5947.1|5946.1|362
1599186900000|2020-09-04 02:35:00|5949.1|5948.1|5949.1|5948.1|5951.1|5950.1|5948.1|5947.1|188
1599187200000|2020-09-04 02:40:00|5950.1|5949.1|5958.1|5957.1|5959.1|5958.1|5949.1|5948.1|345
1599187500000|2020-09-04 02:45:00|5958.6|5957.6|5947.1|5946.1|5958.6|5957.6|5947.1|5946.1|240
1599187800000|2020-09-04 02:50:00|5948.1|5947.1|5946.6|5945.6|5950.1|5949.1|5944.1|5943.1|270
1599188100000|2020-09-04 02:55:00|5946.1|5945.1|5945.1|5944.1|5947.6|5946.6|5942.1|5941.1|300
1599188400000|2020-09-04 03:00:00|5946.1|5945.1|5936.1|5935.1|5946.1|5945.1|5935.1|5934.1|535
1599188700000|2020-09-04 03:05:00|5937.1|5936.1|5928.6|5927.6|5937.1|5936.1|5928.1|5927.1|480
1599189000000|2020-09-04 03:10:00|5929.1|5928.1|5925.1|5924.1|5929.1|5928.1|5922.1|5921.1|626
1599189300000|2020-09-04 03:15:00|5926.1|5925.1|5932.1|5931.1|5932.1|5931.1|5925.1|5924.1|469
1599189600000|2020-09-04 03:20:00|5933.1|5932.1|5932.1|5931.1|5934.1|5933.1|5930.1|5929.1|230
1599189900000|2020-09-04 03:25:00|5933.1|5932.1|5932.1|5931.1|5936.1|5935.1|5931.1|5930.1|246
1599190200000|2020-09-04 03:30:00|5931.1|5930.1|5931.1|5930.1|5934.6|5933.6|5926.1|5925.1|404
1599190500000|2020-09-04 03:35:00|5932.1|5931.1|5927.1|5926.1|5932.1|5931.1|5926.1|5925.1|395
1599190800000|2020-09-04 03:40:00|5928.6|5927.6|5927.1|5926.1|5932.1|5931.1|5927.1|5926.1|322
1599191100000|2020-09-04 03:45:00|5926.6|5925.6|5926.1|5925.1|5930.1|5929.1|5926.1|5925.1|294
1599191400000|2020-09-04 03:50:00|5925.1|5924.1|5925.1|5924.1|5926.1|5925.1|5923.1|5922.1|364
1599191700000|2020-09-04 03:55:00|5924.1|5923.1|5928.1|5927.1|5928.1|5927.1|5923.1|5922.1|242
1599192000000|2020-09-04 04:00:00|5927.1|5926.1|5925.1|5924.1|5928.1|5927.1|5923.1|5922.1|286
1599192300000|2020-09-04 04:05:00|5926.1|5925.1|5918.1|5917.1|5926.1|5925.1|5917.1|5916.1|566
1599192600000|2020-09-04 04:10:00|5917.6|5916.6|5919.1|5918.1|5920.1|5919.1|5916.1|5915.1|491
1599192900000|2020-09-04 04:15:00|5920.1|5919.1|5921.1|5920.1|5924.6|5923.6|5918.1|5917.1|301
1599193200000|2020-09-04 04:20:00|5920.1|5919.1|5920.1|5919.1|5922.1|5921.1|5920.1|5919.1|220
1599193500000|2020-09-04 04:25:00|5919.1|5918.1|5927.1|5926.1|5928.1|5927.1|5918.1|5917.1|439
1599193800000|2020-09-04 04:30:00|5928.1|5927.1|5928.6|5927.6|5932.1|5931.1|5927.1|5926.1|402
1599194100000|2020-09-04 04:35:00|5929.1|5928.1|5929.1|5928.1|5932.1|5931.1|5928.6|5927.6|400
1599194400000|2020-09-04 04:40:00|5930.1|5929.1|5930.1|5929.1|5930.6|5929.6|5928.1|5927.1|293
1599194700000|2020-09-04 04:45:00|5929.1|5928.1|5934.1|5933.1|5935.1|5934.1|5928.1|5927.1|290
1599195000000|2020-09-04 04:50:00|5935.1|5934.1|5942.1|5941.1|5942.1|5941.1|5934.1|5933.1|295
1599195300000|2020-09-04 04:55:00|5941.6|5940.6|5937.1|5936.1|5942.1|5941.1|5936.1|5935.1|366
1599195600000|2020-09-04 05:00:00|5938.1|5937.1|5934.1|5933.1|5940.1|5939.1|5931.1|5930.1|419
1599195900000|2020-09-04 05:05:00|5933.6|5932.6|5933.6|5932.6|5935.1|5934.1|5931.1|5930.1|331
1599196200000|2020-09-04 05:10:00|5934.1|5933.1|5932.1|5931.1|5934.1|5933.1|5931.1|5930.1|315
1599196500000|2020-09-04 05:15:00|5933.1|5932.1|5926.1|5925.1|5933.1|5932.1|5926.1|5925.1|678
1599196800000|2020-09-04 05:20:00|5925.1|5924.1|5926.1|5925.1|5926.1|5925.1|5922.1|5921.1|601
1599197100000|2020-09-04 05:25:00|5926.6|5925.6|5936.1|5935.1|5937.1|5936.1|5926.6|5925.6|395
1599197400000|2020-09-04 05:30:00|5935.6|5934.6|5921.1|5920.1|5936.1|5935.1|5921.1|5920.1|526
1599197700000|2020-09-04 05:35:00|5922.1|5921.1|5921.1|5920.1|5922.1|5921.1|5918.1|5917.1|598
1599198000000|2020-09-04 05:40:00|5922.1|5921.1|5922.1|5921.1|5923.1|5922.1|5918.1|5917.1|618
1599198300000|2020-09-04 05:45:00|5923.1|5922.1|5931.1|5930.1|5932.1|5931.1|5922.1|5921.1|900
1599198600000|2020-09-04 05:50:00|5932.1|5931.1|5926.1|5925.1|5933.1|5932.1|5925.1|5924.1|811
1599198900000|2020-09-04 05:55:00|5925.1|5924.1|5919.1|5918.1|5925.1|5924.1|5919.1|5918.1|799
1599199200000|2020-09-04 06:00:00|5917.1|5915.1|5920.1|5918.1|5927.1|5925.1|5914.6|5912.6|1497
1599199500000|2020-09-04 06:05:00|5922.1|5920.1|5922.1|5920.1|5924.1|5922.1|5914.1|5912.1|1820
1599199800000|2020-09-04 06:10:00|5924.1|5922.1|5918.1|5916.1|5928.1|5926.1|5916.1|5914.1|2033
1599200100000|2020-09-04 06:15:00|5919.1|5917.1|5916.1|5914.1|5922.1|5920.1|5915.1|5913.1|593
1599200400000|2020-09-04 06:20:00|5915.6|5913.6|5912.1|5910.1|5917.1|5915.1|5909.1|5907.1|704
1599200700000|2020-09-04 06:25:00|5912.6|5910.6|5917.1|5915.1|5922.1|5920.1|5912.1|5910.1|1382
1599201000000|2020-09-04 06:30:00|5920.6|5916.6|5917|5913|5921.4|5917.4|5912.3|5908.3|0
1599201300000|2020-09-04 06:35:00|5916.8|5912.8|5918.6|5914.6|5920.8|5916.8|5916.1|5912.1|0
1599201600000|2020-09-04 06:40:00|5919|5915|5919.9|5915.9|5921|5917|5916.1|5912.1|0
1599201900000|2020-09-04 06:45:00|5920.3|5916.3|5922.4|5918.4|5923.5|5919.5|5919.5|5915.5|0
1599202200000|2020-09-04 06:50:00|5922.5|5918.5|5922.7|5918.7|5924.8|5920.8|5920.6|5916.6|0
1599202500000|2020-09-04 06:55:00|5922.6|5918.6|5914.8|5910.8|5923.6|5919.6|5914.6|5910.6|0
1599202800000|2020-09-04 07:00:00|5914.9|5910.9|5907.8|5903.8|5917.8|5913.8|5902.9|5898.9|0
1599203100000|2020-09-04 07:05:00|5908.2|5904.2|5917.9|5913.9|5919|5915|5906.5|5902.5|0
1599203400000|2020-09-04 07:10:00|5914.1|5911.1|5926.1|5923.1|5929.6|5926.6|5912.1|5909.1|564
1599203700000|2020-09-04 07:15:00|5926.6|5923.6|5929.1|5926.1|5932.1|5929.1|5925.6|5922.6|211
1599204000000|2020-09-04 07:20:00|5928.6|5925.6|5934.6|5931.6|5936.1|5933.1|5928.6|5925.6|168
1599204300000|2020-09-04 07:25:00|5935.1|5932.1|5935.6|5932.6|5939.1|5936.1|5931.6|5928.6|267
1599204600000|2020-09-04 07:30:00|5936.6|5933.6|5945.6|5942.6|5946.6|5943.6|5935.6|5932.6|147
1599204900000|2020-09-04 07:35:00|5945.1|5942.1|5940.1|5937.1|5945.6|5942.6|5936.6|5933.6|138
1599205200000|2020-09-04 07:40:00|5939.6|5936.6|5941.1|5938.1|5942.6|5939.6|5937.6|5934.6|175
1599205500000|2020-09-04 07:45:00|5941.6|5938.6|5943.1|5940.1|5944.6|5941.6|5940.6|5937.6|114
1599205800000|2020-09-04 07:50:00|5943.6|5940.6|5948.1|5945.1|5949.6|5946.6|5942.6|5939.6|102
1599206100000|2020-09-04 07:55:00|5948.6|5945.6|5952.1|5949.1|5955.6|5952.6|5948.1|5945.1|194
1599206400000|2020-09-04 08:00:00|5951.6|5948.6|5945.1|5942.1|5953.1|5950.1|5944.6|5941.6|82
1599206700000|2020-09-04 08:05:00|5945.6|5942.6|5948.1|5945.1|5949.6|5946.6|5944.6|5941.6|67
1599207000000|2020-09-04 08:10:00|5948.6|5945.6|5951.6|5948.6|5951.6|5948.6|5946.1|5943.1|58
1599207300000|2020-09-04 08:15:00|5952.6|5949.6|5950.1|5947.1|5956.6|5953.6|5949.1|5946.1|92
1599207600000|2020-09-04 08:20:00|5950.6|5947.6|5949.1|5946.1|5951.6|5948.6|5948.6|5945.6|48
1599207900000|2020-09-04 08:25:00|5948.6|5945.6|5949.6|5946.6|5951.6|5948.6|5945.1|5942.1|69
1599208200000|2020-09-04 08:30:00|5949.1|5946.1|5955.6|5952.6|5956.1|5953.1|5948.6|5945.6|51
1599208500000|2020-09-04 08:35:00|5956.6|5953.6|5954.1|5951.1|5957.6|5954.6|5954.1|5951.1|97
1599208800000|2020-09-04 08:40:00|5953.6|5950.6|5948.1|5945.1|5954.6|5951.6|5947.1|5944.1|91
1599209100000|2020-09-04 08:45:00|5948.6|5945.6|5950.6|5947.6|5952.6|5949.6|5948.1|5945.1|39
1599209400000|2020-09-04 08:50:00|5951.1|5948.1|5952.6|5949.6|5957.6|5954.6|5951.1|5948.1|49
1599209700000|2020-09-04 08:55:00|5953.1|5950.1|5951.1|5948.1|5954.6|5951.6|5948.1|5945.1|92
1599210000000|2020-09-04 09:00:00|5950.6|5947.6|5943.1|5940.1|5951.1|5948.1|5942.6|5939.6|75
1599210300000|2020-09-04 09:05:00|5943.6|5940.6|5945.6|5942.6|5947.1|5944.1|5943.1|5940.1|42
1599210600000|2020-09-04 09:10:00|5946.1|5943.1|5946.6|5943.6|5948.6|5945.6|5945.1|5942.1|27
1599210900000|2020-09-04 09:15:00|5947.1|5944.1|5946.1|5943.1|5949.1|5946.1|5945.6|5942.6|38
1599211200000|2020-09-04 09:20:00|5945.6|5942.6|5951.6|5948.6|5951.6|5948.6|5944.6|5941.6|47
1599211500000|2020-09-04 09:25:00|5952.1|5949.1|5948.6|5945.6|5954.1|5951.1|5948.6|5945.6|52
1599211800000|2020-09-04 09:30:00|5948.1|5945.1|5944.1|5941.1|5948.1|5945.1|5941.1|5938.1|68
1599212100000|2020-09-04 09:35:00|5943.6|5940.6|5946.1|5943.1|5947.6|5944.6|5942.6|5939.6|45
1599212400000|2020-09-04 09:40:00|5946.6|5943.6|5950.6|5947.6|5951.1|5948.1|5946.6|5943.6|63
1599212700000|2020-09-04 09:45:00|5951.1|5948.1|5957.1|5954.1|5957.6|5954.6|5950.1|5947.1|58
1599213000000|2020-09-04 09:50:00|5956.6|5953.6|5959.1|5956.1|5960.6|5957.6|5955.6|5952.6|62
1599213300000|2020-09-04 09:55:00|5958.6|5955.6|5958.1|5955.1|5959.1|5956.1|5954.6|5951.6|56
1599213600000|2020-09-04 10:00:00|5958.6|5955.6|5963.6|5960.6|5965.6|5962.6|5958.6|5955.6|161
1599213900000|2020-09-04 10:05:00|5964.1|5961.1|5960.6|5957.6|5964.1|5961.1|5959.6|5956.6|51
1599214200000|2020-09-04 10:10:00|5962.1|5959.1|5962.1|5959.1|5965.6|5962.6|5961.1|5958.1|186
1599214500000|2020-09-04 10:15:00|5962.6|5959.6|5954.6|5951.6|5962.6|5959.6|5951.6|5948.6|125
1599214800000|2020-09-04 10:20:00|5955.1|5952.1|5952.6|5949.6|5957.1|5954.1|5951.6|5948.6|130
1599215100000|2020-09-04 10:25:00|5952.1|5949.1|5956.1|5953.1|5957.1|5954.1|5951.6|5948.6|102
1599215400000|2020-09-04 10:30:00|5956.6|5953.6|5956.6|5953.6|5958.6|5955.6|5954.6|5951.6|35
1599215700000|2020-09-04 10:35:00|5957.1|5954.1|5956.1|5953.1|5958.6|5955.6|5954.6|5951.6|12
1599216000000|2020-09-04 10:40:00|5955.6|5952.6|5953.6|5950.6|5956.6|5953.6|5952.6|5949.6|12
1599216300000|2020-09-04 10:45:00|5954.1|5951.1|5951.6|5948.6|5954.6|5951.6|5950.6|5947.6|23
1599216600000|2020-09-04 10:50:00|5952.1|5949.1|5954.1|5951.1|5955.1|5952.1|5951.6|5948.6|29
1599216900000|2020-09-04 10:55:00|5954.6|5951.6|5951.6|5948.6|5955.6|5952.6|5951.6|5948.6|49
1599217200000|2020-09-04 11:00:00|5951.1|5948.1|5946.6|5943.6|5954.6|5951.6|5943.1|5940.1|59
1599217500000|2020-09-04 11:05:00|5947.1|5944.1|5944.1|5941.1|5949.6|5946.6|5943.6|5940.6|47
1599217800000|2020-09-04 11:10:00|5944.6|5941.6|5939.6|5936.6|5945.1|5942.1|5934.6|5931.6|45
1599218100000|2020-09-04 11:15:00|5938.1|5935.1|5936.1|5933.1|5939.1|5936.1|5934.1|5931.1|16
1599218400000|2020-09-04 11:20:00|5936.6|5933.6|5939.6|5936.6|5940.6|5937.6|5934.1|5931.1|21
1599218700000|2020-09-04 11:25:00|5940.1|5937.1|5934.6|5931.6|5940.1|5937.1|5934.1|5931.1|13
1599219000000|2020-09-04 11:30:00|5935.1|5932.1|5929.1|5926.1|5936.6|5933.6|5928.1|5925.1|39
1599219300000|2020-09-04 11:35:00|5929.6|5926.6|5928.1|5925.1|5931.6|5928.6|5927.1|5924.1|24
1599219600000|2020-09-04 11:40:00|5928.6|5925.6|5927.1|5924.1|5928.6|5925.6|5925.1|5922.1|21
1599219900000|2020-09-04 11:45:00|5927.6|5924.6|5928.6|5925.6|5929.1|5926.1|5923.6|5920.6|20
1599220200000|2020-09-04 11:50:00|5927.6|5924.6|5926.1|5923.1|5928.6|5925.6|5923.6|5920.6|27
1599220500000|2020-09-04 11:55:00|5925.6|5922.6|5922.6|5919.6|5926.6|5923.6|5921.1|5918.1|60
1599220800000|2020-09-04 12:00:00|5923.1|5920.1|5930.6|5927.6|5932.1|5929.1|5923.1|5920.1|31
1599221100000|2020-09-04 12:05:00|5931.1|5928.1|5929.6|5926.6|5934.1|5931.1|5928.6|5925.6|73
1599221400000|2020-09-04 12:10:00|5930.6|5927.6|5932.6|5929.6|5933.6|5930.6|5927.6|5924.6|51
1599221700000|2020-09-04 12:15:00|5932.1|5929.1|5931.1|5928.1|5935.1|5932.1|5929.1|5926.1|30
1599222000000|2020-09-04 12:20:00|5931.6|5928.6|5936.1|5933.1|5936.6|5933.6|5928.1|5925.1|12
1599222300000|2020-09-04 12:25:00|5936.6|5933.6|5939.1|5936.1|5939.1|5936.1|5933.6|5930.6|78
1599222600000|2020-09-04 12:30:00|5942.1|5939.1|5943.6|5940.6|5950.6|5947.6|5931.1|5928.1|265
1599222900000|2020-09-04 12:35:00|5943.1|5940.1|5944.6|5941.6|5947.6|5944.6|5938.1|5935.1|60
1599223200000|2020-09-04 12:40:00|5944.1|5941.1|5952.1|5949.1|5952.1|5949.1|5943.6|5940.6|27
1599223500000|2020-09-04 12:45:00|5952.6|5949.6|5956.1|5953.1|5956.6|5953.6|5950.1|5947.1|32
1599223800000|2020-09-04 12:50:00|5955.6|5952.6|5955.6|5952.6|5956.6|5953.6|5952.6|5949.6|30
1599224100000|2020-09-04 12:55:00|5955.1|5952.1|5950.1|5947.1|5955.6|5952.6|5948.6|5945.6|47
1599224400000|2020-09-04 13:00:00|5949.6|5946.6|5957.6|5954.6|5958.6|5955.6|5949.1|5946.1|38
1599224700000|2020-09-04 13:05:00|5957.1|5954.1|5955.1|5952.1|5958.6|5955.6|5952.6|5949.6|191
1599225000000|2020-09-04 13:10:00|5954.6|5951.6|5960.6|5957.6|5961.1|5958.1|5954.1|5951.1|40
1599225300000|2020-09-04 13:15:00|5961.1|5958.1|5960.6|5957.6|5961.6|5958.6|5954.1|5951.1|169
1599225600000|2020-09-04 13:20:00|5960.1|5957.1|5963.1|5960.1|5964.6|5961.6|5959.6|5956.6|177
1599225900000|2020-09-04 13:25:00|5962.6|5959.6|5955.6|5952.6|5962.6|5959.6|5952.1|5949.1|203
1599226200000|2020-09-04 13:30:00|5955.1|5952.1|5966.1|5963.1|5967.6|5964.6|5950.1|5947.1|235
1599226500000|2020-09-04 13:35:00|5966.6|5963.6|5961.6|5958.6|5973.1|5970.1|5961.1|5958.1|119
1599226800000|2020-09-04 13:40:00|5961.1|5958.1|5957.1|5954.1|5966.6|5963.6|5953.1|5950.1|102
1599227100000|2020-09-04 13:45:00|5957.6|5954.6|5943.1|5940.1|5958.1|5955.1|5939.1|5936.1|79
1599227400000|2020-09-04 13:50:00|5942.6|5939.6|5930.1|5927.1|5946.6|5943.6|5928.1|5925.1|66
1599227700000|2020-09-04 13:55:00|5930.6|5927.6|5932.1|5929.1|5933.6|5930.6|5925.1|5922.1|109
1599228000000|2020-09-04 14:00:00|5931.6|5928.6|5942.1|5939.1|5945.1|5942.1|5929.6|5926.6|160
1599228300000|2020-09-04 14:05:00|5941.6|5938.6|5938.1|5935.1|5941.6|5938.6|5933.6|5930.6|69
1599228600000|2020-09-04 14:10:00|5937.6|5934.6|5918.1|5915.1|5939.6|5936.6|5918.1|5915.1|138
1599228900000|2020-09-04 14:15:00|5918.6|5915.6|5897.6|5894.6|5923.1|5920.1|5897.1|5894.1|271
1599229200000|2020-09-04 14:20:00|5898.6|5895.6|5894.6|5891.6|5908.6|5905.6|5892.1|5889.1|273
1599229500000|2020-09-04 14:25:00|5895.1|5892.1|5878.1|5875.1|5899.6|5896.6|5878.1|5875.1|364
1599229800000|2020-09-04 14:30:00|5880.1|5877.1|5864.1|5861.1|5885.1|5882.1|5863.6|5860.6|557
1599230100000|2020-09-04 14:35:00|5864.6|5861.6|5854.1|5851.1|5868.6|5865.6|5835.1|5832.1|476
1599230400000|2020-09-04 14:40:00|5853.6|5850.6|5821.1|5818.1|5853.6|5850.6|5815.6|5812.6|422
1599230700000|2020-09-04 14:45:00|5822.1|5819.1|5850.1|5847.1|5852.1|5849.1|5822.1|5819.1|193
1599231000000|2020-09-04 14:50:00|5849.1|5846.1|5846.1|5843.1|5849.1|5846.1|5825.1|5822.1|622
1599231300000|2020-09-04 14:55:00|5845.6|5842.6|5852.1|5849.1|5859.6|5856.6|5840.6|5837.6|169
1599231600000|2020-09-04 15:00:00|5853.1|5850.1|5850.1|5847.1|5859.1|5856.1|5836.1|5833.1|155
1599231900000|2020-09-04 15:05:00|5849.6|5846.6|5837.6|5834.6|5852.6|5849.6|5834.1|5831.1|139
1599232200000|2020-09-04 15:10:00|5837.1|5834.1|5843.1|5840.1|5848.6|5845.6|5834.6|5831.6|138
1599232500000|2020-09-04 15:15:00|5842.6|5839.6|5846.6|5843.6|5848.6|5845.6|5835.1|5832.1|116
1599232800000|2020-09-04 15:20:00|5846.1|5843.1|5839.6|5836.6|5848.6|5845.6|5837.1|5834.1|136
1599233100000|2020-09-04 15:25:00|5840.1|5837.1|5837.1|5834.1|5840.1|5837.1|5824.6|5821.6|176
1599233400000|2020-09-04 15:30:00|5837.6|5834.6|5852.1|5849.1|5852.1|5849.1|5836.6|5833.6|139
1599233700000|2020-09-04 15:35:00|5853.1|5850.1|5857.6|5854.6|5860.1|5857.1|5849.1|5846.1|211
1599234000000|2020-09-04 15:40:00|5857.1|5854.1|5840.6|5837.6|5858.1|5855.1|5840.6|5837.6|68
1599234300000|2020-09-04 15:45:00|5840.1|5837.1|5850.6|5847.6|5852.1|5849.1|5839.1|5836.1|179
1599234600000|2020-09-04 15:50:00|5849.6|5846.6|5868.6|5865.6|5870.1|5867.1|5847.1|5844.1|154
1599234900000|2020-09-04 15:55:00|5867.6|5864.6|5864.1|5861.1|5870.1|5867.1|5858.1|5855.1|88
1599235200000|2020-09-04 16:00:00|5863.1|5860.1|5864.6|5861.6|5869.6|5866.6|5862.1|5859.1|75
1599235500000|2020-09-04 16:05:00|5865.1|5862.1|5858.6|5855.6|5868.1|5865.1|5858.1|5855.1|42
1599235800000|2020-09-04 16:10:00|5859.1|5856.1|5862.1|5859.1|5866.6|5863.6|5856.6|5853.6|32
1599236100000|2020-09-04 16:15:00|5863.1|5860.1|5853.6|5850.6|5865.6|5862.6|5852.6|5849.6|47
1599236400000|2020-09-04 16:20:00|5854.1|5851.1|5861.1|5858.1|5863.6|5860.6|5852.1|5849.1|43
1599236700000|2020-09-04 16:25:00|5862.1|5859.1|5871.1|5868.1|5871.6|5868.6|5861.1|5858.1|97
1599237000000|2020-09-04 16:30:00|5871.6|5868.6|5873.1|5870.1|5873.6|5870.6|5867.1|5864.1|85
1599237300000|2020-09-04 16:35:00|5872.6|5869.6|5872.1|5869.1|5876.6|5873.6|5871.1|5868.1|60
1599237600000|2020-09-04 16:40:00|5872.6|5869.6|5872.1|5869.1|5877.1|5874.1|5870.1|5867.1|59
1599237900000|2020-09-04 16:45:00|5872.6|5869.6|5870.6|5867.6|5879.1|5876.1|5869.6|5866.6|42
1599238200000|2020-09-04 16:50:00|5871.1|5868.1|5869.1|5866.1|5872.1|5869.1|5862.6|5859.6|28
1599238500000|2020-09-04 16:55:00|5868.6|5865.6|5869.1|5866.1|5871.1|5868.1|5865.1|5862.1|54
1599238800000|2020-09-04 17:00:00|5868.6|5865.6|5859.1|5856.1|5868.6|5865.6|5859.1|5856.1|36
1599239100000|2020-09-04 17:05:00|5860.1|5857.1|5862.1|5859.1|5863.6|5860.6|5857.6|5854.6|45
1599239400000|2020-09-04 17:10:00|5861.6|5858.6|5861.1|5858.1|5862.1|5859.1|5857.1|5854.1|80
1599239700000|2020-09-04 17:15:00|5861.6|5858.6|5849.1|5846.1|5861.6|5858.6|5849.1|5846.1|31
1599240000000|2020-09-04 17:20:00|5849.6|5846.6|5853.6|5850.6|5856.1|5853.1|5848.6|5845.6|120
1599240300000|2020-09-04 17:25:00|5853.1|5850.1|5855.1|5852.1|5859.1|5856.1|5853.1|5850.1|158
1599240600000|2020-09-04 17:30:00|5853.1|5850.1|5849.1|5846.1|5854.1|5851.1|5846.6|5843.6|31
1599240900000|2020-09-04 17:35:00|5849.6|5846.6|5857.1|5854.1|5858.6|5855.6|5845.6|5842.6|50
1599241200000|2020-09-04 17:40:00|5857.6|5854.6|5855.6|5852.6|5858.6|5855.6|5853.1|5850.1|41
1599241500000|2020-09-04 17:45:00|5856.1|5853.1|5859.1|5856.1|5863.1|5860.1|5856.1|5853.1|39
1599241800000|2020-09-04 17:50:00|5858.6|5855.6|5860.1|5857.1|5860.1|5857.1|5853.1|5850.1|40
1599242100000|2020-09-04 17:55:00|5860.6|5857.6|5860.6|5857.6|5862.6|5859.6|5856.1|5853.1|28
1599242400000|2020-09-04 18:00:00|5860.1|5857.1|5858.6|5855.6|5865.6|5862.6|5857.6|5854.6|131
1599242700000|2020-09-04 18:05:00|5859.1|5856.1|5856.1|5853.1|5863.6|5860.6|5856.1|5853.1|135
1599243000000|2020-09-04 18:10:00|5856.6|5853.6|5853.6|5850.6|5858.1|5855.1|5853.6|5850.6|31
1599243300000|2020-09-04 18:15:00|5854.1|5851.1|5859.1|5856.1|5861.1|5858.1|5851.6|5848.6|27
1599243600000|2020-09-04 18:20:00|5859.6|5856.6|5859.1|5856.1|5862.1|5859.1|5855.6|5852.6|38
1599243900000|2020-09-04 18:25:00|5858.6|5855.6|5866.6|5863.6|5867.6|5864.6|5858.1|5855.1|36
1599244200000|2020-09-04 18:30:00|5866.1|5863.1|5866.1|5863.1|5867.6|5864.6|5862.6|5859.6|34
1599244500000|2020-09-04 18:35:00|5866.6|5863.6|5881.1|5878.1|5881.1|5878.1|5866.6|5863.6|54
1599244800000|2020-09-04 18:40:00|5880.6|5877.6|5882.6|5879.6|5886.1|5883.1|5880.6|5877.6|32
1599245100000|2020-09-04 18:45:00|5883.1|5880.1|5892.1|5889.1|5896.6|5893.6|5883.1|5880.1|73
1599245400000|2020-09-04 18:50:00|5891.1|5888.1|5891.1|5888.1|5896.1|5893.1|5889.1|5886.1|91
1599245700000|2020-09-04 18:55:00|5891.6|5888.6|5905.1|5902.1|5906.1|5903.1|5891.6|5888.6|121
1599246000000|2020-09-04 19:00:00|5905.6|5902.6|5901.1|5898.1|5906.1|5903.1|5895.1|5892.1|38
1599246300000|2020-09-04 19:05:00|5900.6|5897.6|5902.6|5899.6|5906.1|5903.1|5898.1|5895.1|47
1599246600000|2020-09-04 19:10:00|5902.1|5899.1|5893.6|5890.6|5904.1|5901.1|5893.6|5890.6|36
1599246900000|2020-09-04 19:15:00|5894.1|5891.1|5907.1|5904.1|5910.6|5907.6|5894.1|5891.1|69
1599247200000|2020-09-04 19:20:00|5906.6|5903.6|5912.1|5909.1|5913.1|5910.1|5906.1|5903.1|64
1599247500000|2020-09-04 19:25:00|5913.1|5910.1|5914.1|5911.1|5919.1|5916.1|5906.1|5903.1|101
1599247800000|2020-09-04 19:30:00|5913.6|5910.6|5903.6|5900.6|5915.1|5912.1|5903.1|5900.1|117
1599248100000|2020-09-04 19:35:00|5904.6|5901.6|5895.1|5892.1|5907.1|5904.1|5891.6|5888.6|115
1599248400000|2020-09-04 19:40:00|5896.1|5893.1|5891.1|5888.1|5899.1|5896.1|5888.1|5885.1|189
1599248700000|2020-09-04 19:45:00|5890.1|5887.1|5893.1|5890.1|5905.1|5902.1|5890.1|5887.1|302
1599249000000|2020-09-04 19:50:00|5892.6|5889.6|5899.6|5896.6|5902.1|5899.1|5891.1|5888.1|159
1599249300000|2020-09-04 19:55:00|5898.6|5895.6|5890.6|5887.6|5901.6|5898.6|5890.6|5887.6|144
1599249600000|2020-09-04 20:00:00|5892.1|5889.1|5886.1|5883.1|5892.1|5889.1|5884.6|5881.6|37
1599249900000|2020-09-04 20:05:00|5885.1|5882.1|5885.6|5882.6|5888.6|5885.6|5882.6|5879.6|36
1599250200000|2020-09-04 20:10:00|5886.1|5883.1|5879.1|5876.1|5886.1|5883.1|5878.1|5875.1|21
1599250500000|2020-09-04 20:15:00|5880.1|5877.1|5880.1|5877.1|5881.1|5878.1|5879.6|5876.6|50
1599250800000|2020-09-04 20:20:00|5880.6|5877.6|5882.6|5879.6|5882.6|5879.6|5880.1|5877.1|5
1599251100000|2020-09-04 20:25:00|5882.1|5879.1|5887.1|5884.1|5887.1|5884.1|5880.6|5877.6|18
1599251400000|2020-09-04 20:30:00|5887.6|5884.6|5887.1|5884.1|5889.1|5886.1|5884.6|5881.6|45
1599251700000|2020-09-04 20:35:00|5886.6|5883.6|5885.6|5882.6|5886.6|5883.6|5883.6|5880.6|5
1599252000000|2020-09-04 20:40:00|5884.6|5881.6|5883.1|5880.1|5885.6|5882.6|5882.1|5879.1|2
1599252300000|2020-09-04 20:45:00|5883.6|5880.6|5880.1|5877.1|5883.6|5880.6|5878.6|5875.6|21
1599252600000|2020-09-04 20:50:00|5880.6|5877.6|5880.6|5877.6|5881.1|5878.1|5879.6|5876.6|4
1599252900000|2020-09-04 20:55:00|5880.1|5877.1|5886.1|5883.1|5886.1|5883.1|5879.6|5876.6|25
1599253200000|2020-09-04 21:00:00|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|0
1599429600000|2020-09-06 22:00:00|5875|5871|5862.2|5858.2|5877.3|5873.3|5862|5858|0
1599429900000|2020-09-06 22:05:00|5861.5|5857.5|5842.4|5838.4|5862.8|5858.8|5836.7|5832.7|0
1599430200000|2020-09-06 22:10:00|5842.2|5838.2|5844.8|5840.8|5852.5|5848.5|5840.9|5836.9|0
1599430500000|2020-09-06 22:15:00|5844.4|5840.4|5826.7|5822.7|5845.4|5841.4|5820|5816|0
1599430800000|2020-09-06 22:20:00|5826.9|5822.9|5851.6|5847.6|5855.4|5851.4|5824.2|5820.2|0
1599431100000|2020-09-06 22:25:00|5851.8|5847.8|5848.4|5844.4|5851.8|5847.8|5838.6|5834.6|0
1599431400000|2020-09-06 22:30:00|5848.6|5844.6|5856.5|5852.5|5857.8|5853.8|5846.9|5842.9|0
1599431700000|2020-09-06 22:35:00|5856.3|5852.3|5859.8|5855.8|5861.9|5857.9|5852.6|5848.6|0
1599432000000|2020-09-06 22:40:00|5859.7|5855.7|5865|5861|5867.3|5863.3|5858.8|5854.8|0
1599432300000|2020-09-06 22:45:00|5864.8|5860.8|5867.7|5863.7|5870.7|5866.7|5858.8|5854.8|0
1599432600000|2020-09-06 22:50:00|5867.5|5863.5|5869.2|5865.2|5871.8|5867.8|5865.9|5861.9|0
1599432900000|2020-09-06 22:55:00|5869.6|5865.6|5864.2|5860.2|5869.6|5865.6|5864.2|5860.2|0
1599433200000|2020-09-06 23:00:00|5865.6|5861.6|5869.5|5865.5|5871.6|5867.6|5864.6|5860.6|0
1599433500000|2020-09-06 23:05:00|5869.2|5865.2|5871.8|5867.8|5875.3|5871.3|5868.6|5864.6|0
1599433800000|2020-09-06 23:10:00|5872.4|5868.4|5871|5867|5873.9|5869.9|5869.2|5865.2|0
1599434100000|2020-09-06 23:15:00|5870.8|5866.8|5862.1|5858.1|5871.6|5867.6|5860.6|5856.6|0
1599434400000|2020-09-06 23:20:00|5862.3|5858.3|5860.5|5856.5|5864.7|5860.7|5859.3|5855.3|0
1599434700000|2020-09-06 23:25:00|5860.3|5856.3|5865.5|5861.5|5869.7|5865.7|5855.3|5851.3|0
1599435000000|2020-09-06 23:30:00|5866.1|5862.1|5876.4|5872.4|5880.7|5876.7|5865.2|5861.2|0
1599435300000|2020-09-06 23:35:00|5876.6|5872.6|5875.2|5871.2|5878|5874|5873.8|5869.8|0
1599435600000|2020-09-06 23:40:00|5875|5871|5873.1|5869.1|5879.4|5875.4|5872.2|5868.2|0
1599435900000|2020-09-06 23:45:00|5873.3|5869.3|5877|5873|5878.1|5874.1|5869.2|5865.2|0
1599436200000|2020-09-06 23:50:00|5876.8|5872.8|5877.7|5875.7|5904.2|5902.2|5876.8|5872.8|1182
1599436500000|2020-09-06 23:55:00|5878.7|5876.7|5881.2|5879.2|5883.7|5881.7|5875.2|5873.2|850
1599436800000|2020-09-07 00:00:00|5882.7|5880.7|5887.2|5886.2|5892.2|5891.2|5882.7|5880.7|1133
1599437100000|2020-09-07 00:05:00|5886.7|5885.7|5898.2|5897.2|5903.7|5902.7|5886.7|5885.7|864
1599437400000|2020-09-07 00:10:00|5896.7|5895.7|5878.7|5877.7|5896.7|5895.7|5877.7|5876.7|1088
1599437700000|2020-09-07 00:15:00|5879.2|5878.2|5866.7|5865.7|5885.7|5884.7|5863.7|5862.7|1000
1599438000000|2020-09-07 00:20:00|5867.7|5866.7|5885.2|5884.2|5885.7|5884.7|5866.7|5865.7|861
1599438300000|2020-09-07 00:25:00|5884.7|5883.7|5897.2|5896.2|5901.7|5900.7|5884.2|5883.2|717
1599438600000|2020-09-07 00:30:00|5895.2|5894.2|5909.2|5908.2|5912.7|5911.7|5894.7|5893.7|762
1599438900000|2020-09-07 00:35:00|5909.7|5908.7|5908.2|5907.2|5917.2|5916.2|5907.2|5906.2|823
1599439200000|2020-09-07 00:40:00|5908.7|5907.7|5911.2|5910.2|5914.7|5913.7|5907.7|5906.7|628
1599439500000|2020-09-07 00:45:00|5911.7|5910.7|5917.7|5916.7|5923.7|5922.7|5911.7|5910.7|474
1599439800000|2020-09-07 00:50:00|5917.2|5916.2|5915.7|5914.7|5917.7|5916.7|5908.7|5907.7|346
1599440100000|2020-09-07 00:55:00|5917.7|5916.7|5926.7|5925.7|5926.7|5925.7|5916.2|5915.2|558
1599440400000|2020-09-07 01:00:00|5927.7|5926.7|5934.7|5933.7|5937.7|5936.7|5926.7|5925.7|649
1599440700000|2020-09-07 01:05:00|5935.7|5934.7|5935.7|5934.7|5939.7|5938.7|5934.7|5933.7|466
1599441000000|2020-09-07 01:10:00|5936.7|5935.7|5939.7|5938.7|5939.7|5938.7|5932.7|5931.7|544
1599441300000|2020-09-07 01:15:00|5938.7|5937.7|5930.2|5929.2|5944.7|5943.7|5929.2|5928.2|591
1599441600000|2020-09-07 01:20:00|5930.7|5929.7|5939.7|5938.7|5939.7|5938.7|5928.7|5927.7|339
1599441900000|2020-09-07 01:25:00|5939.2|5938.2|5941.7|5940.7|5945.7|5944.7|5937.7|5936.7|251
1599442200000|2020-09-07 01:30:00|5942.2|5941.2|5952.2|5951.2|5955.7|5954.7|5941.7|5940.7|483
1599442500000|2020-09-07 01:35:00|5951.7|5950.7|5948.7|5947.7|5952.7|5951.7|5946.7|5945.7|428
1599442800000|2020-09-07 01:40:00|5949.7|5948.7|5950.2|5949.2|5956.7|5955.7|5948.7|5947.7|337
1599443100000|2020-09-07 01:45:00|5950.7|5949.7|5956.7|5955.7|5958.7|5957.7|5950.7|5949.7|220
1599443400000|2020-09-07 01:50:00|5957.2|5956.2|5954.7|5953.7|5958.2|5957.2|5952.2|5951.2|281
1599443700000|2020-09-07 01:55:00|5953.7|5952.7|5952.7|5951.7|5956.7|5955.7|5951.7|5950.7|211
1599444000000|2020-09-07 02:00:00|5953.7|5952.7|5949.7|5948.7|5956.7|5955.7|5947.2|5946.2|387
1599444300000|2020-09-07 02:05:00|5949.2|5948.2|5946.7|5945.7|5952.2|5951.2|5944.7|5943.7|287
1599444600000|2020-09-07 02:10:00|5946.2|5945.2|5936.2|5935.2|5949.2|5948.2|5936.2|5935.2|360
1599444900000|2020-09-07 02:15:00|5936.7|5935.7|5930.7|5929.7|5936.7|5935.7|5930.7|5929.7|485
1599445200000|2020-09-07 02:20:00|5929.7|5928.7|5932.7|5931.7|5934.7|5933.7|5929.7|5928.7|262
1599445500000|2020-09-07 02:25:00|5933.2|5932.2|5934.7|5933.7|5935.7|5934.7|5932.7|5931.7|291
1599445800000|2020-09-07 02:30:00|5933.7|5932.7|5934.2|5933.2|5935.7|5934.7|5932.7|5931.7|295
1599446100000|2020-09-07 02:35:00|5933.7|5932.7|5926.2|5925.2|5934.2|5933.2|5923.7|5922.7|523
1599446400000|2020-09-07 02:40:00|5925.7|5924.7|5914.7|5913.7|5927.7|5926.7|5914.7|5913.7|540
1599446700000|2020-09-07 02:45:00|5914.2|5913.2|5918.7|5917.7|5920.7|5919.7|5913.7|5912.7|241
1599447000000|2020-09-07 02:50:00|5918.2|5917.2|5915.7|5914.7|5919.7|5918.7|5915.7|5914.7|265
1599447300000|2020-09-07 02:55:00|5914.7|5913.7|5918.7|5917.7|5918.7|5917.7|5912.7|5911.7|232
1599447600000|2020-09-07 03:00:00|5917.7|5916.7|5932.7|5931.7|5934.7|5933.7|5915.7|5914.7|426
1599447900000|2020-09-07 03:05:00|5933.7|5932.7|5925.7|5924.7|5934.7|5933.7|5924.7|5923.7|301
1599448200000|2020-09-07 03:10:00|5925.2|5924.2|5916.7|5915.7|5925.7|5924.7|5915.7|5914.7|331
1599448500000|2020-09-07 03:15:00|5917.2|5916.2|5926.7|5925.7|5926.7|5925.7|5917.2|5916.2|266
1599448800000|2020-09-07 03:20:00|5925.7|5924.7|5921.7|5920.7|5926.7|5925.7|5921.7|5920.7|127
1599449100000|2020-09-07 03:25:00|5922.2|5921.2|5927.7|5926.7|5928.7|5927.7|5922.2|5921.2|135
1599449400000|2020-09-07 03:30:00|5928.7|5927.7|5928.7|5927.7|5929.7|5928.7|5922.7|5921.7|182
1599449700000|2020-09-07 03:35:00|5929.2|5928.2|5927.7|5926.7|5932.7|5931.7|5926.2|5925.2|185
1599450000000|2020-09-07 03:40:00|5928.7|5927.7|5930.7|5929.7|5931.7|5930.7|5927.7|5926.7|158
1599450300000|2020-09-07 03:45:00|5931.7|5930.7|5929.7|5928.7|5933.7|5932.7|5929.7|5928.7|211
1599450600000|2020-09-07 03:50:00|5929.2|5928.2|5926.7|5925.7|5930.7|5929.7|5926.7|5925.7|174
1599450900000|2020-09-07 03:55:00|5925.7|5924.7|5930.7|5929.7|5932.7|5931.7|5925.7|5924.7|185
1599451200000|2020-09-07 04:00:00|5931.2|5930.2|5927.7|5926.7|5932.7|5931.7|5925.7|5924.7|213
1599451500000|2020-09-07 04:05:00|5926.7|5925.7|5921.2|5920.2|5927.2|5926.2|5915.7|5914.7|405
1599451800000|2020-09-07 04:10:00|5921.7|5920.7|5919.7|5918.7|5924.2|5923.2|5918.7|5917.7|229
1599452100000|2020-09-07 04:15:00|5920.7|5919.7|5913.7|5912.7|5920.7|5919.7|5913.7|5912.7|272
1599452400000|2020-09-07 04:20:00|5914.2|5913.2|5918.7|5917.7|5918.7|5917.7|5913.7|5912.7|190
1599452700000|2020-09-07 04:25:00|5919.7|5918.7|5919.7|5918.7|5920.7|5919.7|5916.2|5915.2|202
1599453000000|2020-09-07 04:30:00|5918.7|5917.7|5926.7|5925.7|5926.7|5925.7|5918.7|5917.7|278
1599453300000|2020-09-07 04:35:00|5926.2|5925.2|5931.7|5930.7|5932.7|5931.7|5925.7|5924.7|278
1599453600000|2020-09-07 04:40:00|5932.7|5931.7|5927.7|5926.7|5934.7|5933.7|5927.7|5926.7|350
1599453900000|2020-09-07 04:45:00|5928.7|5927.7|5921.7|5920.7|5929.7|5928.7|5919.7|5918.7|307
1599454200000|2020-09-07 04:50:00|5920.7|5919.7|5913.7|5912.7|5921.7|5920.7|5912.7|5911.7|625
1599454500000|2020-09-07 04:55:00|5914.2|5913.2|5923.2|5922.2|5923.7|5922.7|5914.2|5913.2|346
1599454800000|2020-09-07 05:00:00|5922.7|5921.7|5928.2|5927.2|5929.2|5928.2|5921.7|5920.7|475
1599455100000|2020-09-07 05:05:00|5928.7|5927.7|5921.7|5920.7|5935.2|5934.2|5920.2|5919.2|436
1599455400000|2020-09-07 05:10:00|5921.2|5920.2|5922.7|5921.7|5925.7|5924.7|5919.7|5918.7|273
1599455700000|2020-09-07 05:15:00|5923.7|5922.7|5925.7|5924.7|5925.7|5924.7|5919.2|5918.2|294
1599456000000|2020-09-07 05:20:00|5926.7|5925.7|5928.7|5927.7|5931.7|5930.7|5925.7|5924.7|259
1599456300000|2020-09-07 05:25:00|5929.2|5928.2|5928.7|5927.7|5929.7|5928.7|5924.7|5923.7|245
1599456600000|2020-09-07 05:30:00|5929.7|5928.7|5937.7|5936.7|5937.7|5936.7|5926.7|5925.7|546
1599456900000|2020-09-07 05:35:00|5936.7|5935.7|5933.7|5932.7|5938.7|5937.7|5931.7|5930.7|554
1599457200000|2020-09-07 05:40:00|5934.7|5933.7|5941.7|5940.7|5941.7|5940.7|5933.7|5932.7|521
1599457500000|2020-09-07 05:45:00|5942.7|5941.7|5944.7|5943.7|5945.7|5944.7|5938.2|5937.2|592
1599457800000|2020-09-07 05:50:00|5944.2|5943.2|5939.2|5938.2|5945.7|5944.7|5937.7|5936.7|562
1599458100000|2020-09-07 05:55:00|5938.7|5937.7|5936.2|5935.2|5939.7|5938.7|5931.7|5930.7|719
1599458400000|2020-09-07 06:00:00|5935.1|5933.1|5947.1|5945.1|5947.1|5945.1|5929.1|5927.1|1086
1599458700000|2020-09-07 06:05:00|5946.1|5944.1|5948.1|5946.1|5948.1|5946.1|5936.1|5934.1|1744
1599459000000|2020-09-07 06:10:00|5949.1|5947.1|5938.1|5936.1|5949.1|5947.1|5938.1|5936.1|1346
1599459300000|2020-09-07 06:15:00|5937.1|5935.1|5941.6|5939.6|5942.1|5940.1|5935.1|5933.1|732
1599459600000|2020-09-07 06:20:00|5942.1|5940.1|5936.6|5934.6|5943.1|5941.1|5935.6|5933.6|627
1599459900000|2020-09-07 06:25:00|5937.1|5935.1|5929.6|5927.6|5937.1|5935.1|5929.1|5927.1|688
1599460200000|2020-09-07 06:30:00|5932.2|5928.2|5940.3|5936.3|5940.8|5936.8|5930|5926|0
1599460500000|2020-09-07 06:35:00|5940.4|5936.4|5938|5934|5940.4|5936.4|5934.8|5930.8|0
1599460800000|2020-09-07 06:40:00|5938.2|5934.2|5939.3|5935.3|5941.2|5937.2|5935.4|5931.4|0
1599461100000|2020-09-07 06:45:00|5939.1|5935.1|5937.1|5933.1|5940.9|5936.9|5935.6|5931.6|0
1599461400000|2020-09-07 06:50:00|5937.6|5933.6|5939.5|5935.5|5941.5|5937.5|5933.5|5929.5|0
1599461700000|2020-09-07 06:55:00|5939.3|5935.3|5939.2|5935.2|5941.7|5937.7|5935.9|5931.9|0
1599462000000|2020-09-07 07:00:00|5939|5935|5944.7|5940.7|5946.2|5942.2|5933.9|5929.9|0
1599462300000|2020-09-07 07:05:00|5944.8|5940.8|5950.4|5946.4|5953|5949|5942.7|5938.7|0
1599462600000|2020-09-07 07:10:00|5950.7|5946.7|5933.6|5930.6|5950.7|5946.7|5933.6|5930.6|534
1599462900000|2020-09-07 07:15:00|5934.1|5931.1|5928.6|5925.6|5935.6|5932.6|5921.6|5918.6|174
1599463200000|2020-09-07 07:20:00|5928.1|5925.1|5932.6|5929.6|5940.6|5937.6|5926.6|5923.6|124
1599463500000|2020-09-07 07:25:00|5933.1|5930.1|5926.6|5923.6|5936.6|5933.6|5926.6|5923.6|84
1599463800000|2020-09-07 07:30:00|5926.1|5923.1|5923.6|5920.6|5938.6|5935.6|5922.6|5919.6|144
1599464100000|2020-09-07 07:35:00|5924.1|5921.1|5925.1|5922.1|5926.6|5923.6|5920.1|5917.1|108
1599464400000|2020-09-07 07:40:00|5925.6|5922.6|5929.6|5926.6|5931.6|5928.6|5925.1|5922.1|64
1599464700000|2020-09-07 07:45:00|5930.1|5927.1|5929.6|5926.6|5932.6|5929.6|5926.6|5923.6|54
1599465000000|2020-09-07 07:50:00|5929.1|5926.1|5930.6|5927.6|5932.6|5929.6|5927.1|5924.1|83
1599465300000|2020-09-07 07:55:00|5931.1|5928.1|5932.1|5929.1|5932.6|5929.6|5927.1|5924.1|122
1599465600000|2020-09-07 08:00:00|5932.6|5929.6|5937.6|5934.6|5938.6|5935.6|5927.6|5924.6|230
1599465900000|2020-09-07 08:05:00|5937.1|5934.1|5939.1|5936.1|5943.6|5940.6|5936.6|5933.6|184
1599466200000|2020-09-07 08:10:00|5939.6|5936.6|5934.6|5931.6|5942.1|5939.1|5934.6|5931.6|216
1599466500000|2020-09-07 08:15:00|5933.6|5930.6|5928.6|5925.6|5933.6|5930.6|5925.1|5922.1|136
1599466800000|2020-09-07 08:20:00|5928.1|5925.1|5932.6|5929.6|5933.6|5930.6|5927.1|5924.1|129
1599467100000|2020-09-07 08:25:00|5932.1|5929.1|5933.6|5930.6|5935.6|5932.6|5929.1|5926.1|191
1599467400000|2020-09-07 08:30:00|5932.6|5929.6|5930.6|5927.6|5937.6|5934.6|5930.1|5927.1|177
1599467700000|2020-09-07 08:35:00|5931.6|5928.6|5935.6|5932.6|5937.6|5934.6|5929.6|5926.6|212
1599468000000|2020-09-07 08:40:00|5934.6|5931.6|5926.1|5923.1|5935.6|5932.6|5924.6|5921.6|120
1599468300000|2020-09-07 08:45:00|5926.6|5923.6|5929.6|5926.6|5930.1|5927.1|5925.1|5922.1|89
1599468600000|2020-09-07 08:50:00|5929.1|5926.1|5926.6|5923.6|5930.6|5927.6|5924.1|5921.1|102
1599468900000|2020-09-07 08:55:00|5925.6|5922.6|5922.6|5919.6|5925.6|5922.6|5920.6|5917.6|73
1599469200000|2020-09-07 09:00:00|5923.6|5920.6|5925.6|5922.6|5925.6|5922.6|5922.6|5919.6|53
1599469500000|2020-09-07 09:05:00|5925.1|5922.1|5927.6|5924.6|5930.6|5927.6|5923.6|5920.6|69
1599469800000|2020-09-07 09:10:00|5927.1|5924.1|5929.6|5926.6|5930.1|5927.1|5926.1|5923.1|45
1599470100000|2020-09-07 09:15:00|5930.6|5927.6|5936.1|5933.1|5938.1|5935.1|5929.1|5926.1|219
1599470400000|2020-09-07 09:20:00|5935.6|5932.6|5935.6|5932.6|5937.6|5934.6|5934.6|5931.6|166
1599470700000|2020-09-07 09:25:00|5936.1|5933.1|5933.1|5930.1|5936.6|5933.6|5930.6|5927.6|116
1599471000000|2020-09-07 09:30:00|5932.6|5929.6|5934.1|5931.1|5934.6|5931.6|5929.6|5926.6|70
1599471300000|2020-09-07 09:35:00|5933.6|5930.6|5932.6|5929.6|5935.6|5932.6|5931.1|5928.1|39
1599471600000|2020-09-07 09:40:00|5933.1|5930.1|5931.6|5928.6|5934.1|5931.1|5928.1|5925.1|80
1599471900000|2020-09-07 09:45:00|5932.1|5929.1|5930.1|5927.1|5935.6|5932.6|5929.6|5926.6|24
1599472200000|2020-09-07 09:50:00|5930.6|5927.6|5929.6|5926.6|5931.6|5928.6|5929.1|5926.1|18
1599472500000|2020-09-07 09:55:00|5929.1|5926.1|5925.6|5922.6|5929.6|5926.6|5923.6|5920.6|30
1599472800000|2020-09-07 10:00:00|5924.6|5921.6|5924.6|5921.6|5925.6|5922.6|5922.6|5919.6|31
1599473100000|2020-09-07 10:05:00|5924.1|5921.1|5929.1|5926.1|5929.1|5926.1|5923.6|5920.6|29
1599473400000|2020-09-07 10:10:00|5928.6|5925.6|5930.1|5927.1|5932.6|5929.6|5928.6|5925.6|22
1599473700000|2020-09-07 10:15:00|5930.6|5927.6|5931.6|5928.6|5933.1|5930.1|5928.1|5925.1|50
1599474000000|2020-09-07 10:20:00|5932.1|5929.1|5932.6|5929.6|5934.6|5931.6|5932.1|5929.1|30
1599474300000|2020-09-07 10:25:00|5933.1|5930.1|5933.1|5930.1|5933.6|5930.6|5930.1|5927.1|14
1599474600000|2020-09-07 10:30:00|5933.6|5930.6|5934.6|5931.6|5935.6|5932.6|5933.6|5930.6|25
1599474900000|2020-09-07 10:35:00|5934.1|5931.1|5932.6|5929.6|5935.6|5932.6|5932.1|5929.1|49
1599475200000|2020-09-07 10:40:00|5933.6|5930.6|5934.1|5931.1|5935.1|5932.1|5932.1|5929.1|43
1599475500000|2020-09-07 10:45:00|5934.6|5931.6|5938.6|5935.6|5939.1|5936.1|5934.6|5931.6|25
1599475800000|2020-09-07 10:50:00|5939.6|5936.6|5933.6|5930.6|5940.6|5937.6|5933.6|5930.6|32
1599476100000|2020-09-07 10:55:00|5934.1|5931.1|5930.1|5927.1|5934.6|5931.6|5928.6|5925.6|52
1599476400000|2020-09-07 11:00:00|5930.6|5927.6|5930.6|5927.6|5933.6|5930.6|5929.6|5926.6|40
1599476700000|2020-09-07 11:05:00|5931.1|5928.1|5934.1|5931.1|5935.6|5932.6|5930.6|5927.6|31
1599477000000|2020-09-07 11:10:00|5934.6|5931.6|5937.1|5934.1|5939.6|5936.6|5934.1|5931.1|43
1599477300000|2020-09-07 11:15:00|5937.6|5934.6|5940.6|5937.6|5941.6|5938.6|5937.6|5934.6|34
1599477600000|2020-09-07 11:20:00|5942.1|5939.1|5943.6|5940.6|5943.6|5940.6|5940.6|5937.6|24
1599477900000|2020-09-07 11:25:00|5944.1|5941.1|5944.6|5941.6|5945.6|5942.6|5942.6|5939.6|33
1599478200000|2020-09-07 11:30:00|5945.1|5942.1|5946.1|5943.1|5946.6|5943.6|5942.6|5939.6|55
1599478500000|2020-09-07 11:35:00|5946.6|5943.6|5947.6|5944.6|5948.6|5945.6|5944.6|5941.6|16
1599478800000|2020-09-07 11:40:00|5948.6|5945.6|5950.6|5947.6|5951.1|5948.1|5945.6|5942.6|39
1599479100000|2020-09-07 11:45:00|5951.6|5948.6|5949.6|5946.6|5953.6|5950.6|5948.6|5945.6|64
1599479400000|2020-09-07 11:50:00|5949.1|5946.1|5947.1|5944.1|5950.6|5947.6|5945.6|5942.6|24
1599479700000|2020-09-07 11:55:00|5947.6|5944.6|5945.6|5942.6|5948.1|5945.1|5944.6|5941.6|74
1599480000000|2020-09-07 12:00:00|5945.1|5942.1|5948.6|5945.6|5949.1|5946.1|5944.6|5941.6|55
1599480300000|2020-09-07 12:05:00|5948.1|5945.1|5948.6|5945.6|5950.6|5947.6|5947.6|5944.6|21
1599480600000|2020-09-07 12:10:00|5948.1|5945.1|5948.6|5945.6|5950.6|5947.6|5946.6|5943.6|14
1599480900000|2020-09-07 12:15:00|5949.1|5946.1|5944.6|5941.6|5950.6|5947.6|5943.1|5940.1|50
1599481200000|2020-09-07 12:20:00|5945.1|5942.1|5942.1|5939.1|5946.1|5943.1|5941.6|5938.6|22
1599481500000|2020-09-07 12:25:00|5941.6|5938.6|5945.1|5942.1|5945.6|5942.6|5941.1|5938.1|37
1599481800000|2020-09-07 12:30:00|5945.6|5942.6|5946.6|5943.6|5947.6|5944.6|5944.6|5941.6|30
1599482100000|2020-09-07 12:35:00|5945.6|5942.6|5946.6|5943.6|5946.6|5943.6|5944.6|5941.6|127
1599482400000|2020-09-07 12:40:00|5946.1|5943.1|5948.6|5945.6|5949.6|5946.6|5945.6|5942.6|76
1599482700000|2020-09-07 12:45:00|5949.1|5946.1|5950.1|5947.1|5950.6|5947.6|5947.6|5944.6|10
1599483000000|2020-09-07 12:50:00|5950.6|5947.6|5947.6|5944.6|5951.6|5948.6|5947.6|5944.6|15
1599483300000|2020-09-07 12:55:00|5947.1|5944.1|5948.6|5945.6|5950.1|5947.1|5945.6|5942.6|12
1599483600000|2020-09-07 13:00:00|5947.6|5944.6|5944.1|5941.1|5947.6|5944.6|5941.6|5938.6|129
1599483900000|2020-09-07 13:05:00|5944.6|5941.6|5947.6|5944.6|5948.1|5945.1|5943.6|5940.6|122
1599484200000|2020-09-07 13:10:00|5948.1|5945.1|5946.6|5943.6|5948.6|5945.6|5941.6|5938.6|114
1599484500000|2020-09-07 13:15:00|5947.1|5944.1|5944.6|5941.6|5947.1|5944.1|5943.6|5940.6|57
1599484800000|2020-09-07 13:20:00|5944.1|5941.1|5945.6|5942.6|5946.6|5943.6|5943.6|5940.6|20
1599485100000|2020-09-07 13:25:00|5945.1|5942.1|5948.6|5945.6|5948.6|5945.6|5943.6|5940.6|107
1599485400000|2020-09-07 13:30:00|5949.6|5946.6|5947.1|5944.1|5952.6|5949.6|5946.6|5943.6|73
1599485700000|2020-09-07 13:35:00|5947.6|5944.6|5950.6|5947.6|5950.6|5947.6|5946.1|5943.1|36
1599486000000|2020-09-07 13:40:00|5951.6|5948.6|5954.1|5951.1|5955.1|5952.1|5950.6|5947.6|62
1599486300000|2020-09-07 13:45:00|5954.6|5951.6|5958.6|5955.6|5959.6|5956.6|5952.6|5949.6|23
1599486600000|2020-09-07 13:50:00|5959.6|5956.6|5957.1|5954.1|5959.6|5956.6|5954.6|5951.6|28
1599486900000|2020-09-07 13:55:00|5957.6|5954.6|5951.1|5948.1|5958.6|5955.6|5950.1|5947.1|26
1599487200000|2020-09-07 14:00:00|5950.6|5947.6|5955.6|5952.6|5956.1|5953.1|5950.1|5947.1|41
1599487500000|2020-09-07 14:05:00|5956.1|5953.1|5962.1|5959.1|5963.6|5960.6|5954.6|5951.6|36
1599487800000|2020-09-07 14:10:00|5962.6|5959.6|5960.1|5957.1|5964.6|5961.6|5959.6|5956.6|22
1599488100000|2020-09-07 14:15:00|5960.6|5957.6|5961.6|5958.6|5962.6|5959.6|5960.6|5957.6|9
1599488400000|2020-09-07 14:20:00|5962.1|5959.1|5959.1|5956.1|5962.1|5959.1|5958.1|5955.1|17
1599488700000|2020-09-07 14:25:00|5959.6|5956.6|5964.1|5961.1|5966.1|5963.1|5959.6|5956.6|35
1599489000000|2020-09-07 14:30:00|5964.6|5961.6|5967.6|5964.6|5968.6|5965.6|5963.6|5960.6|24
1599489300000|2020-09-07 14:35:00|5968.6|5965.6|5965.6|5962.6|5968.6|5965.6|5964.6|5961.6|32
1599489600000|2020-09-07 14:40:00|5965.1|5962.1|5964.6|5961.6|5965.6|5962.6|5961.6|5958.6|86
1599489900000|2020-09-07 14:45:00|5965.6|5962.6|5964.6|5961.6|5966.6|5963.6|5963.6|5960.6|184
1599490200000|2020-09-07 14:50:00|5964.1|5961.1|5964.6|5961.6|5965.6|5962.6|5962.6|5959.6|167
1599490500000|2020-09-07 14:55:00|5965.1|5962.1|5963.6|5960.6|5965.6|5962.6|5962.6|5959.6|42
1599490800000|2020-09-07 15:00:00|5964.6|5961.6|5969.6|5966.6|5969.6|5966.6|5963.6|5960.6|49
1599491100000|2020-09-07 15:05:00|5969.1|5966.1|5968.6|5965.6|5969.6|5966.6|5967.6|5964.6|33
1599491400000|2020-09-07 15:10:00|5969.1|5966.1|5967.6|5964.6|5969.1|5966.1|5965.6|5962.6|46
1599491700000|2020-09-07 15:15:00|5966.6|5963.6|5973.6|5970.6|5974.6|5971.6|5966.6|5963.6|208
1599492000000|2020-09-07 15:20:00|5973.1|5970.1|5971.6|5968.6|5974.6|5971.6|5971.1|5968.1|77
1599492300000|2020-09-07 15:25:00|5971.1|5968.1|5963.1|5960.1|5971.1|5968.1|5962.6|5959.6|50
1599492600000|2020-09-07 15:30:00|5963.6|5960.6|5966.6|5963.6|5966.6|5963.6|5962.6|5959.6|35
1599492900000|2020-09-07 15:35:00|5966.1|5963.1|5972.1|5969.1|5972.1|5969.1|5963.1|5960.1|63
1599493200000|2020-09-07 15:40:00|5972.6|5969.6|5969.6|5966.6|5973.6|5970.6|5966.6|5963.6|171
1599493500000|2020-09-07 15:45:00|5970.6|5967.6|5971.6|5968.6|5972.1|5969.1|5969.6|5966.6|64
1599493800000|2020-09-07 15:50:00|5972.1|5969.1|5970.1|5967.1|5972.6|5969.6|5968.6|5965.6|33
1599494100000|2020-09-07 15:55:00|5970.6|5967.6|5970.6|5967.6|5972.1|5969.1|5968.6|5965.6|22
1599494400000|2020-09-07 16:00:00|5971.1|5968.1|5971.6|5968.6|5971.6|5968.6|5966.1|5963.1|74
1599494700000|2020-09-07 16:05:00|5972.1|5969.1|5973.1|5970.1|5973.6|5970.6|5970.6|5967.6|12
1599495000000|2020-09-07 16:10:00|5972.6|5969.6|5970.6|5967.6|5974.6|5971.6|5970.6|5967.6|35
1599495300000|2020-09-07 16:15:00|5971.1|5968.1|5972.1|5969.1|5972.6|5969.6|5970.6|5967.6|21
1599495600000|2020-09-07 16:20:00|5971.6|5968.6|5969.1|5966.1|5972.1|5969.1|5968.1|5965.1|2
1599495900000|2020-09-07 16:25:00|5969.6|5966.6|5970.1|5967.1|5970.6|5967.6|5969.1|5966.1|22
1599496200000|2020-09-07 16:30:00|5970.6|5967.6|5968.1|5965.1|5971.6|5968.6|5966.6|5963.6|106
1599496500000|2020-09-07 16:35:00|5968.6|5965.6|5968.6|5965.6|5969.1|5966.1|5966.6|5963.6|46
1599496800000|2020-09-07 16:40:00|5968.1|5965.1|5967.6|5964.6|5968.6|5965.6|5966.6|5963.6|95
1599497100000|2020-09-07 16:45:00|5967.1|5964.1|5967.6|5964.6|5968.6|5965.6|5966.6|5963.6|51
1599497400000|2020-09-07 16:50:00|5968.1|5965.1|5970.1|5967.1|5971.6|5968.6|5968.1|5965.1|42
1599497700000|2020-09-07 16:55:00|5970.6|5967.6|5965.6|5962.6|5970.6|5967.6|5965.6|5962.6|42
1599498000000|2020-09-07 17:00:00|5965.1|5962.1|5965.1|5962.1|5965.6|5962.6|5965.1|5962.1|4
1599498300000|2020-09-07 17:05:00|5964.6|5961.6|5965.1|5962.1|5966.1|5963.1|5963.6|5960.6|80
1599498600000|2020-09-07 17:10:00|5966.1|5963.1|5966.1|5963.1|5967.1|5964.1|5966.1|5963.1|7
1599498900000|2020-09-07 17:15:00|5965.6|5962.6|5966.1|5963.1|5966.1|5963.1|5965.6|5962.6|0
1599499200000|2020-09-07 17:20:00|5965.6|5962.6|5966.1|5963.1|5966.1|5963.1|5965.6|5962.6|0
1599499500000|2020-09-07 17:25:00|5965.6|5962.6|5967.1|5964.1|5967.1|5964.1|5965.6|5962.6|0
1599499800000|2020-09-07 17:30:00|5966.6|5963.6|5967.1|5964.1|5967.1|5964.1|5966.1|5963.1|0
1599500100000|2020-09-07 17:35:00|5967.6|5964.6|5967.1|5964.1|5967.6|5964.6|5967.1|5964.1|0
1599500400000|2020-09-07 17:40:00|5967.6|5964.6|5968.1|5965.1|5968.1|5965.1|5967.1|5964.1|4
1599501300000|2020-09-07 17:55:00|5968.6|5965.6|5970.1|5967.1|5970.1|5967.1|5968.6|5965.6|0
1599501600000|2020-09-07 18:00:00|5969.6|5966.6|5969.1|5966.1|5969.6|5966.6|5968.1|5965.1|0
1599501900000|2020-09-07 18:05:00|5968.6|5965.6|5968.1|5965.1|5968.6|5965.6|5967.1|5964.1|4
1599502200000|2020-09-07 18:10:00|5968.6|5965.6|5970.1|5967.1|5970.1|5967.1|5968.6|5965.6|0
1599503100000|2020-09-07 18:25:00|5969.6|5966.6|5970.1|5967.1|5970.1|5967.1|5969.6|5966.6|0
1599504300000|2020-09-07 18:45:00|5969.6|5966.6|5969.1|5966.1|5969.6|5966.6|5969.1|5966.1|0
1599504600000|2020-09-07 18:50:00|5969.6|5966.6|5968.6|5965.6|5969.6|5966.6|5968.6|5965.6|0
1599505200000|2020-09-07 19:00:00|5969.1|5966.1|5969.6|5966.6|5969.6|5966.6|5969.1|5966.1|0
1599505500000|2020-09-07 19:05:00|5970.1|5967.1|5971.6|5968.6|5972.6|5969.6|5970.1|5967.1|12
1599505800000|2020-09-07 19:10:00|5972.1|5969.1|5972.1|5969.1|5972.6|5969.6|5972.1|5969.1|2
1599506100000|2020-09-07 19:15:00|5972.6|5969.6|5972.1|5969.1|5972.6|5969.6|5972.1|5969.1|0
1599506400000|2020-09-07 19:20:00|5971.1|5968.1|5972.6|5969.6|5972.6|5969.6|5970.6|5967.6|13
1599506700000|2020-09-07 19:25:00|5972.1|5969.1|5971.6|5968.6|5972.1|5969.1|5971.6|5968.6|1
1599507000000|2020-09-07 19:30:00|5971.1|5968.1|5972.6|5969.6|5972.6|5969.6|5969.6|5966.6|36
1599507300000|2020-09-07 19:35:00|5971.6|5968.6|5972.6|5969.6|5972.6|5969.6|5971.6|5968.6|20
1599507600000|2020-09-07 19:40:00|5972.1|5969.1|5972.1|5969.1|5972.6|5969.6|5971.6|5968.6|11
1599507900000|2020-09-07 19:45:00|5972.6|5969.6|5970.1|5967.1|5972.6|5969.6|5969.6|5966.6|9
1599508200000|2020-09-07 19:50:00|5970.6|5967.6|5968.6|5965.6|5970.6|5967.6|5968.6|5965.6|0
1599508500000|2020-09-07 19:55:00|5969.1|5966.1|5969.1|5966.1|5969.6|5966.6|5968.6|5965.6|3
1599508800000|2020-09-07 20:00:00|5969.6|5966.6|5968.6|5965.6|5969.6|5966.6|5968.6|5965.6|0
1599509100000|2020-09-07 20:05:00|||||||||1
1599509400000|2020-09-07 20:10:00|||||||||1
1599509700000|2020-09-07 20:15:00|5968.1|5965.1|5967.6|5964.6|5968.1|5965.1|5967.6|5964.6|1
1599510000000|2020-09-07 20:20:00|5968.1|5965.1|5967.6|5964.6|5968.1|5965.1|5967.6|5964.6|1
1599510300000|2020-09-07 20:25:00|5968.6|5965.6|5968.6|5965.6|5969.1|5966.1|5967.6|5964.6|2
1599510900000|2020-09-07 20:35:00|5968.1|5965.1|5968.1|5965.1|5968.6|5965.6|5968.1|5965.1|1
1599511500000|2020-09-07 20:45:00|5967.6|5964.6|5964.6|5961.6|5968.1|5965.1|5963.6|5960.6|3
1599511800000|2020-09-07 20:50:00|5964.1|5961.1|5960.1|5957.1|5964.1|5961.1|5960.1|5957.1|2
1599512100000|2020-09-07 20:55:00|5959.6|5956.6|5961.1|5958.1|5962.1|5959.1|5951.6|5948.6|4
1599512400000|2020-09-07 21:00:00|5959.6|5955.6|5959.8|5955.8|5960|5956|5959.6|5955.6|0
1599512700000|2020-09-07 21:05:00|5959.9|5955.9|5959.9|5955.9|5959.9|5955.9|5959.9|5955.9|0
1599513000000|2020-09-07 21:10:00|5960.5|5956.5|5960.5|5956.5|5960.5|5956.5|5960.5|5956.5|0
1599513300000|2020-09-07 21:15:00|5960.4|5956.4|5960.6|5956.6|5960.6|5956.6|5960.4|5956.4|0
1599513600000|2020-09-07 21:20:00|5961.6|5957.6|5962.9|5958.9|5962.9|5958.9|5961.6|5957.6|0
1599513900000|2020-09-07 21:25:00|5963.1|5959.1|5963.3|5959.3|5963.3|5959.3|5963.1|5959.1|0
1599514200000|2020-09-07 21:30:00|5963.2|5959.2|5963.2|5959.2|5963.2|5959.2|5963.2|5959.2|0
1599514500000|2020-09-07 21:35:00|5963.3|5959.3|5963.3|5959.3|5963.3|5959.3|5963.3|5959.3|0
1599514800000|2020-09-07 21:40:00|5963.2|5959.2|5963.3|5959.3|5963.3|5959.3|5963.2|5959.2|0
1599515100000|2020-09-07 21:45:00|5963.2|5959.2|5963.4|5959.4|5963.4|5959.4|5963.2|5959.2|0
1599515400000|2020-09-07 21:50:00|5963.5|5959.5|5963.8|5959.8|5963.8|5959.8|5963.3|5959.3|0
1599515700000|2020-09-07 21:55:00|5963.9|5959.9|5961.8|5957.8|5963.9|5959.9|5961.4|5957.4|0
1599516000000|2020-09-07 22:00:00|5962.9|5958.9|5969.9|5965.9|5971.5|5967.5|5962.1|5958.1|0
1599516300000|2020-09-07 22:05:00|5969.7|5965.7|5964.5|5960.5|5971.1|5967.1|5962.7|5958.7|0
1599516600000|2020-09-07 22:10:00|5964.8|5960.8|5967.8|5963.8|5970.3|5966.3|5964.8|5960.8|0
1599516900000|2020-09-07 22:15:00|5967.6|5963.6|5967.7|5963.7|5969.7|5965.7|5967.1|5963.1|0
1599517200000|2020-09-07 22:20:00|5967.9|5963.9|5972.5|5968.5|5974.2|5970.2|5967.5|5963.5|0
1599517500000|2020-09-07 22:25:00|5972.3|5968.3|5979.7|5975.7|5981.7|5977.7|5971.9|5967.9|0
1599517800000|2020-09-07 22:30:00|5979.9|5975.9|5980|5976|5980.8|5976.8|5975.9|5971.9|0
1599518100000|2020-09-07 22:35:00|5979.9|5975.9|5985.2|5981.2|5988.3|5984.3|5979.9|5975.9|0
1599518400000|2020-09-07 22:40:00|5985.1|5981.1|5979.6|5975.6|5985.1|5981.1|5976.9|5972.9|0
1599518700000|2020-09-07 22:45:00|5979.8|5975.8|5984.1|5980.1|5984.9|5980.9|5979.8|5975.8|0
1599519000000|2020-09-07 22:50:00|5984.5|5980.5|5982.8|5978.8|5986.8|5982.8|5982.2|5978.2|0
1599519300000|2020-09-07 22:55:00|5983|5979|5984.6|5980.6|5985|5981|5982.3|5978.3|0
1599519600000|2020-09-07 23:00:00|5984.8|5980.8|5980.5|5976.5|5985.6|5981.6|5979.3|5975.3|0
1599519900000|2020-09-07 23:05:00|5980.7|5976.7|5982.8|5978.8|5983.4|5979.4|5980.6|5976.6|0
1599520200000|2020-09-07 23:10:00|5982.7|5978.7|5982.6|5978.6|5984.3|5980.3|5980|5976|0
1599520500000|2020-09-07 23:15:00|5983|5979|5986.2|5982.2|5987.3|5983.3|5981.4|5977.4|0
1599520800000|2020-09-07 23:20:00|5986.3|5982.3|5984.4|5980.4|5987|5983|5980.7|5976.7|0
1599521100000|2020-09-07 23:25:00|5984.8|5980.8|5984.1|5980.1|5986.3|5982.3|5982.3|5978.3|0
1599521400000|2020-09-07 23:30:00|5984.2|5980.2|5981.7|5977.7|5984.9|5980.9|5980.4|5976.4|0
1599521700000|2020-09-07 23:35:00|5981.9|5977.9|5979.3|5975.3|5983.3|5979.3|5977.7|5973.7|0
1599522000000|2020-09-07 23:40:00|5979.5|5975.5|5982.8|5978.8|5983.2|5979.2|5978.9|5974.9|0
1599522300000|2020-09-07 23:45:00|5983.2|5979.2|5975.5|5971.5|5984|5980|5974.3|5970.3|0
1599522600000|2020-09-07 23:50:00|5979.6|5977.6|5981.1|5979.1|5982.1|5980.1|5971.1|5969.1|925
1599522900000|2020-09-07 23:55:00|5980.6|5978.6|5982.1|5980.1|5983.1|5981.1|5979.6|5977.6|353
1599523200000|2020-09-08 00:00:00|5982.6|5980.6|5997.6|5996.6|5999.6|5998.6|5982.1|5980.1|1109
1599523500000|2020-09-08 00:05:00|5997.1|5996.1|5991.1|5990.1|5999.6|5998.6|5991.1|5990.1|560
1599523800000|2020-09-08 00:10:00|5993.1|5992.1|5989.6|5988.6|5996.6|5995.6|5985.6|5984.6|595
1599524100000|2020-09-08 00:15:00|5990.6|5989.6|5991.6|5990.6|5998.6|5997.6|5989.6|5988.6|293
1599524400000|2020-09-08 00:20:00|5991.1|5990.1|5998.6|5997.6|5999.6|5998.6|5990.6|5989.6|349
1599524700000|2020-09-08 00:25:00|5999.6|5998.6|6006.1|6005.1|6006.6|6005.6|5998.6|5997.6|365
1599525000000|2020-09-08 00:30:00|6005.6|6004.6|6003.1|6002.1|6009.6|6008.6|6002.6|6001.6|576
1599525300000|2020-09-08 00:35:00|6003.6|6002.6|6000.6|5999.6|6005.6|6004.6|6000.6|5999.6|246
1599525600000|2020-09-08 00:40:00|6001.6|6000.6|6002.6|6001.6|6006.6|6005.6|6000.6|5999.6|178
1599525900000|2020-09-08 00:45:00|6003.1|6002.1|6001.6|6000.6|6003.6|6002.6|5998.6|5997.6|223
1599526200000|2020-09-08 00:50:00|6002.6|6001.6|6008.6|6007.6|6008.6|6007.6|6002.6|6001.6|180
1599526500000|2020-09-08 00:55:00|6007.6|6006.6|6009.6|6008.6|6013.1|6012.1|6007.6|6006.6|363
1599526800000|2020-09-08 01:00:00|6010.6|6009.6|6010.6|6009.6|6012.6|6011.6|6007.6|6006.6|253
1599527100000|2020-09-08 01:05:00|6011.6|6010.6|6010.6|6009.6|6013.6|6012.6|6006.6|6005.6|371
1599527400000|2020-09-08 01:10:00|6011.6|6010.6|6018.6|6017.6|6020.6|6019.6|6010.6|6009.6|573
1599527700000|2020-09-08 01:15:00|6019.6|6018.6|6026.6|6025.6|6027.6|6026.6|6016.6|6015.6|558
1599528000000|2020-09-08 01:20:00|6027.6|6026.6|6015.6|6014.6|6027.6|6026.6|6015.6|6014.6|474
1599528300000|2020-09-08 01:25:00|6016.6|6015.6|6011.6|6010.6|6018.6|6017.6|6011.6|6010.6|210
1599528600000|2020-09-08 01:30:00|6010.6|6009.6|6012.1|6011.1|6012.6|6011.6|6007.6|6006.6|332
1599528900000|2020-09-08 01:35:00|6011.6|6010.6|6011.6|6010.6|6015.6|6014.6|6006.6|6005.6|295
1599529200000|2020-09-08 01:40:00|6012.1|6011.1|6005.6|6004.6|6013.6|6012.6|6005.6|6004.6|265
1599529500000|2020-09-08 01:45:00|6006.6|6005.6|5995.6|5994.6|6006.6|6005.6|5992.1|5991.1|490
1599529800000|2020-09-08 01:50:00|5995.1|5994.1|6002.1|6001.1|6005.6|6004.6|5995.1|5994.1|240
1599530100000|2020-09-08 01:55:00|6002.6|6001.6|6008.1|6007.1|6010.6|6009.6|6002.6|6001.6|266
1599530400000|2020-09-08 02:00:00|6007.6|6006.6|6002.6|6001.6|6007.6|6006.6|5999.6|5998.6|425
1599530700000|2020-09-08 02:05:00|6003.6|6002.6|5998.1|5997.1|6006.1|6005.1|5997.6|5996.6|285
1599531000000|2020-09-08 02:10:00|5998.6|5997.6|5993.6|5992.6|5998.6|5997.6|5993.6|5992.6|237
1599531300000|2020-09-08 02:15:00|5994.6|5993.6|5993.1|5992.1|5999.6|5998.6|5992.6|5991.6|351
1599531600000|2020-09-08 02:20:00|5992.6|5991.6|5993.6|5992.6|5996.6|5995.6|5992.6|5991.6|183
1599531900000|2020-09-08 02:25:00|5994.6|5993.6|5987.6|5986.6|5994.6|5993.6|5987.1|5986.1|250
1599532200000|2020-09-08 02:30:00|5988.6|5987.6|5987.6|5986.6|5993.6|5992.6|5987.6|5986.6|248
1599532500000|2020-09-08 02:35:00|5987.1|5986.1|5977.6|5976.6|5989.6|5988.6|5977.6|5976.6|425
1599532800000|2020-09-08 02:40:00|5977.1|5976.1|5975.6|5974.6|5980.1|5979.1|5974.6|5973.6|478
1599533100000|2020-09-08 02:45:00|5974.6|5973.6|5981.6|5980.6|5983.6|5982.6|5973.6|5972.6|221
1599533400000|2020-09-08 02:50:00|5982.1|5981.1|5979.6|5978.6|5984.6|5983.6|5978.6|5977.6|236
1599533700000|2020-09-08 02:55:00|5980.1|5979.1|5978.6|5977.6|5983.6|5982.6|5978.6|5977.6|142
1599534000000|2020-09-08 03:00:00|5978.1|5977.1|5970.6|5969.6|5978.6|5977.6|5968.1|5967.1|428
1599534300000|2020-09-08 03:05:00|5969.6|5968.6|5966.6|5965.6|5970.6|5969.6|5964.6|5963.6|264
1599534600000|2020-09-08 03:10:00|5965.6|5964.6|5967.6|5966.6|5968.6|5967.6|5963.6|5962.6|278
1599534900000|2020-09-08 03:15:00|5966.6|5965.6|5972.1|5971.1|5972.6|5971.6|5965.6|5964.6|263
1599535200000|2020-09-08 03:20:00|5971.6|5970.6|5971.6|5970.6|5974.6|5973.6|5971.6|5970.6|114
1599535500000|2020-09-08 03:25:00|5972.6|5971.6|5969.6|5968.6|5974.6|5973.6|5969.6|5968.6|200
1599535800000|2020-09-08 03:30:00|5968.6|5967.6|5975.1|5974.1|5975.1|5974.1|5966.6|5965.6|166
1599536100000|2020-09-08 03:35:00|5975.6|5974.6|5973.6|5972.6|5976.6|5975.6|5971.6|5970.6|154
1599536400000|2020-09-08 03:40:00|5974.1|5973.1|5981.6|5980.6|5982.1|5981.1|5972.6|5971.6|225
1599536700000|2020-09-08 03:45:00|5982.1|5981.1|5977.1|5976.1|5982.6|5981.6|5976.6|5975.6|212
1599537000000|2020-09-08 03:50:00|5976.6|5975.6|5982.6|5981.6|5983.1|5982.1|5976.6|5975.6|144
1599537300000|2020-09-08 03:55:00|5983.1|5982.1|5986.6|5985.6|5987.1|5986.1|5982.6|5981.6|203
1599537600000|2020-09-08 04:00:00|5987.1|5986.1|5990.6|5989.6|5990.6|5989.6|5986.6|5985.6|178
1599537900000|2020-09-08 04:05:00|5991.1|5990.1|5989.6|5988.6|5999.6|5998.6|5988.6|5987.6|767
1599538200000|2020-09-08 04:10:00|5989.1|5988.1|5992.6|5991.6|5995.6|5994.6|5988.6|5987.6|131
1599538500000|2020-09-08 04:15:00|5993.1|5992.1|5990.6|5989.6|5993.6|5992.6|5990.6|5989.6|155
1599538800000|2020-09-08 04:20:00|5991.6|5990.6|5985.6|5984.6|5992.6|5991.6|5984.6|5983.6|201
1599539100000|2020-09-08 04:25:00|5986.1|5985.1|5989.6|5988.6|5990.1|5989.1|5985.6|5984.6|156
1599539400000|2020-09-08 04:30:00|5988.6|5987.6|5992.6|5991.6|5993.1|5992.1|5988.6|5987.6|235
1599539700000|2020-09-08 04:35:00|5993.6|5992.6|5981.6|5980.6|5994.1|5993.1|5980.6|5979.6|354
1599540000000|2020-09-08 04:40:00|5980.6|5979.6|5972.6|5971.6|5981.1|5980.1|5971.6|5970.6|355
1599540300000|2020-09-08 04:45:00|5973.1|5972.1|5980.6|5979.6|5980.6|5979.6|5972.6|5971.6|194
1599540600000|2020-09-08 04:50:00|5981.1|5980.1|5980.6|5979.6|5982.6|5981.6|5978.6|5977.6|161
1599540900000|2020-09-08 04:55:00|5981.1|5980.1|5985.6|5984.6|5986.1|5985.1|5980.6|5979.6|202
1599541200000|2020-09-08 05:00:00|5986.1|5985.1|5978.1|5977.1|5988.6|5987.6|5977.6|5976.6|341
1599541500000|2020-09-08 05:05:00|5977.6|5976.6|5977.6|5976.6|5980.6|5979.6|5975.6|5974.6|205
1599541800000|2020-09-08 05:10:00|5976.6|5975.6|5980.6|5979.6|5980.6|5979.6|5975.6|5974.6|188
1599542100000|2020-09-08 05:15:00|5979.6|5978.6|5988.1|5987.1|5990.1|5989.1|5979.6|5978.6|417
1599542400000|2020-09-08 05:20:00|5988.6|5987.6|5989.6|5988.6|5992.6|5991.6|5986.6|5985.6|217
1599542700000|2020-09-08 05:25:00|5990.6|5989.6|5989.6|5988.6|5992.1|5991.1|5987.6|5986.6|182
1599543000000|2020-09-08 05:30:00|5990.6|5989.6|5986.6|5985.6|5990.6|5989.6|5983.6|5982.6|132
1599543300000|2020-09-08 05:35:00|5985.6|5984.6|5983.6|5982.6|5985.6|5984.6|5980.6|5979.6|168
1599543600000|2020-09-08 05:40:00|5983.1|5982.1|5986.6|5985.6|5986.6|5985.6|5982.6|5981.6|154
1599543900000|2020-09-08 05:45:00|5987.6|5986.6|5991.6|5990.6|5993.6|5992.6|5987.1|5986.1|415
1599544200000|2020-09-08 05:50:00|5992.1|5991.1|5994.6|5993.6|5995.6|5994.6|5991.6|5990.6|257
1599544500000|2020-09-08 05:55:00|5995.1|5994.1|5995.6|5994.6|5995.6|5994.6|5990.6|5989.6|403
1599544800000|2020-09-08 06:00:00|5995.3|5993.3|5995.3|5993.3|5999.3|5997.3|5990.3|5988.3|1332
1599545100000|2020-09-08 06:05:00|5996.3|5994.3|6006.8|6004.8|6009.3|6007.3|5994.3|5992.3|2117
1599545400000|2020-09-08 06:10:00|6005.8|6003.8|5997.3|5995.3|6006.3|6004.3|5997.3|5995.3|1525
1599545700000|2020-09-08 06:15:00|5996.8|5994.8|5992.3|5990.3|5998.3|5996.3|5991.3|5989.3|392
1599546000000|2020-09-08 06:20:00|5992.8|5990.8|5982.3|5980.3|5994.3|5992.3|5982.3|5980.3|680
1599546300000|2020-09-08 06:25:00|5981.8|5979.8|5990.8|5988.8|5991.8|5989.8|5980.3|5978.3|717
1599546600000|2020-09-08 06:30:00|5991.2|5987.2|5989.2|5985.2|5992.2|5988.2|5987.6|5983.6|1
1599546900000|2020-09-08 06:35:00|5989.3|5985.3|5994.8|5990.8|5995.1|5991.1|5989.2|5985.2|0
1599547200000|2020-09-08 06:40:00|5994.4|5990.4|5990.4|5986.4|5994.4|5990.4|5989.3|5985.3|0
1599547500000|2020-09-08 06:45:00|5990.5|5986.5|5991|5987|5992.9|5988.9|5989.1|5985.1|0
1599547800000|2020-09-08 06:50:00|5991.1|5987.1|5991.7|5987.7|5993.1|5989.1|5988.1|5984.1|0
1599548100000|2020-09-08 06:55:00|5990.6|5986.6|5988.8|5984.8|5990.6|5986.6|5988.3|5984.3|0
1599548400000|2020-09-08 07:00:00|5988|5984|5986.3|5982.3|5990|5986|5984.8|5980.8|0
1599548700000|2020-09-08 07:05:00|5986.2|5982.2|5982.7|5978.7|5989.7|5985.7|5981.7|5977.7|0
1599549000000|2020-09-08 07:10:00|5982.8|5979.8|5991.8|5988.8|5991.8|5988.8|5976.8|5973.8|260
1599549300000|2020-09-08 07:15:00|5992.8|5989.8|5980.8|5977.8|5992.8|5989.8|5979.8|5976.8|284
1599549600000|2020-09-08 07:20:00|5981.8|5978.8|5978.8|5975.8|5982.8|5979.8|5973.8|5970.8|170
1599549900000|2020-09-08 07:25:00|5977.8|5974.8|5982.3|5979.3|5982.8|5979.8|5975.8|5972.8|132
1599550200000|2020-09-08 07:30:00|5981.8|5978.8|5981.8|5978.8|5984.8|5981.8|5977.8|5974.8|78
1599550500000|2020-09-08 07:35:00|5981.3|5978.3|5974.8|5971.8|5981.3|5978.3|5973.8|5970.8|109
1599550800000|2020-09-08 07:40:00|5974.3|5971.3|5972.8|5969.8|5977.8|5974.8|5970.8|5967.8|83
1599551100000|2020-09-08 07:45:00|5972.3|5969.3|5974.8|5971.8|5976.8|5973.8|5972.3|5969.3|76
1599551400000|2020-09-08 07:50:00|5975.3|5972.3|5979.3|5976.3|5981.3|5978.3|5974.8|5971.8|74
1599551700000|2020-09-08 07:55:00|5978.8|5975.8|5975.8|5972.8|5978.8|5975.8|5973.8|5970.8|40
1599552000000|2020-09-08 08:00:00|5975.3|5972.3|5972.3|5969.3|5976.8|5973.8|5970.8|5967.8|89
1599552300000|2020-09-08 08:05:00|5972.8|5969.8|5966.8|5963.8|5972.8|5969.8|5964.8|5961.8|128
1599552600000|2020-09-08 08:10:00|5966.3|5963.3|5956.8|5953.8|5966.3|5963.3|5955.8|5952.8|161
1599552900000|2020-09-08 08:15:00|5955.8|5952.8|5946.3|5943.3|5957.8|5954.8|5943.8|5940.8|309
1599553200000|2020-09-08 08:20:00|5945.8|5942.8|5939.3|5936.3|5946.8|5943.8|5938.8|5935.8|219
1599553500000|2020-09-08 08:25:00|5938.8|5935.8|5944.8|5941.8|5945.8|5942.8|5937.8|5934.8|142
1599553800000|2020-09-08 08:30:00|5943.8|5940.8|5943.3|5940.3|5945.3|5942.3|5940.8|5937.8|133
1599554100000|2020-09-08 08:35:00|5943.8|5940.8|5947.8|5944.8|5949.8|5946.8|5937.8|5934.8|138
1599554400000|2020-09-08 08:40:00|5946.8|5943.8|5939.8|5936.8|5948.8|5945.8|5938.8|5935.8|95
1599554700000|2020-09-08 08:45:00|5939.3|5936.3|5942.3|5939.3|5942.8|5939.8|5933.8|5930.8|118
1599555000000|2020-09-08 08:50:00|5941.8|5938.8|5937.8|5934.8|5941.8|5938.8|5936.8|5933.8|49
1599555300000|2020-09-08 08:55:00|5937.3|5934.3|5941.3|5938.3|5944.8|5941.8|5937.3|5934.3|58
1599555600000|2020-09-08 09:00:00|5940.8|5937.8|5948.8|5945.8|5949.3|5946.3|5935.8|5932.8|95
1599555900000|2020-09-08 09:05:00|5949.3|5946.3|5945.8|5942.8|5949.3|5946.3|5942.8|5939.8|115
1599556200000|2020-09-08 09:10:00|5945.3|5942.3|5938.8|5935.8|5947.8|5944.8|5938.8|5935.8|225
1599556500000|2020-09-08 09:15:00|5939.8|5936.8|5948.8|5945.8|5948.8|5945.8|5937.8|5934.8|70
1599556800000|2020-09-08 09:20:00|5949.3|5946.3|5943.3|5940.3|5949.3|5946.3|5943.3|5940.3|26
1599557100000|2020-09-08 09:25:00|5943.8|5940.8|5946.3|5943.3|5947.3|5944.3|5941.8|5938.8|20
1599557400000|2020-09-08 09:30:00|5945.8|5942.8|5939.3|5936.3|5946.3|5943.3|5938.8|5935.8|50
1599557700000|2020-09-08 09:35:00|5939.8|5936.8|5944.8|5941.8|5944.8|5941.8|5938.8|5935.8|60
1599558000000|2020-09-08 09:40:00|5944.3|5941.3|5937.8|5934.8|5947.3|5944.3|5937.3|5934.3|58
1599558300000|2020-09-08 09:45:00|5937.3|5934.3|5944.3|5941.3|5944.8|5941.8|5936.8|5933.8|63
1599558600000|2020-09-08 09:50:00|5943.8|5940.8|5939.3|5936.3|5946.3|5943.3|5938.3|5935.3|51
1599558900000|2020-09-08 09:55:00|5939.8|5936.8|5939.8|5936.8|5942.3|5939.3|5937.8|5934.8|61
1599559200000|2020-09-08 10:00:00|5940.3|5937.3|5942.3|5939.3|5943.8|5940.8|5936.3|5933.3|80
1599559500000|2020-09-08 10:05:00|5941.8|5938.8|5944.3|5941.3|5945.8|5942.8|5940.3|5937.3|43
1599559800000|2020-09-08 10:10:00|5943.8|5940.8|5943.3|5940.3|5944.8|5941.8|5940.3|5937.3|29
1599560100000|2020-09-08 10:15:00|5942.8|5939.8|5939.8|5936.8|5946.8|5943.8|5938.8|5935.8|118
1599560400000|2020-09-08 10:20:00|5940.3|5937.3|5939.3|5936.3|5945.3|5942.3|5938.8|5935.8|29
1599560700000|2020-09-08 10:25:00|5938.8|5935.8|5931.8|5928.8|5938.8|5935.8|5928.8|5925.8|64
1599561000000|2020-09-08 10:30:00|5931.3|5928.3|5932.3|5929.3|5935.3|5932.3|5930.8|5927.8|26
1599561300000|2020-09-08 10:35:00|5931.8|5928.8|5928.8|5925.8|5932.3|5929.3|5926.8|5923.8|44
1599561600000|2020-09-08 10:40:00|5929.3|5926.3|5930.8|5927.8|5931.3|5928.3|5928.3|5925.3|36
1599561900000|2020-09-08 10:45:00|5930.3|5927.3|5926.3|5923.3|5930.8|5927.8|5925.8|5922.8|20
1599562200000|2020-09-08 10:50:00|5926.8|5923.8|5927.8|5924.8|5929.8|5926.8|5925.8|5922.8|40
1599562500000|2020-09-08 10:55:00|5927.3|5924.3|5932.3|5929.3|5932.8|5929.8|5927.3|5924.3|34
1599562800000|2020-09-08 11:00:00|5931.8|5928.8|5937.3|5934.3|5937.3|5934.3|5931.3|5928.3|40
1599563100000|2020-09-08 11:05:00|5937.8|5934.8|5936.8|5933.8|5941.8|5938.8|5935.8|5932.8|74
1599563400000|2020-09-08 11:10:00|5935.8|5932.8|5937.8|5934.8|5940.8|5937.8|5935.8|5932.8|51
1599563700000|2020-09-08 11:15:00|5936.8|5933.8|5933.3|5930.3|5936.8|5933.8|5931.3|5928.3|45
1599564000000|2020-09-08 11:20:00|5933.8|5930.8|5931.3|5928.3|5934.3|5931.3|5928.8|5925.8|46
1599564300000|2020-09-08 11:25:00|5931.8|5928.8|5935.3|5932.3|5935.8|5932.8|5930.8|5927.8|26
1599564600000|2020-09-08 11:30:00|5934.8|5931.8|5927.3|5924.3|5935.8|5932.8|5926.8|5923.8|45
1599564900000|2020-09-08 11:35:00|5926.8|5923.8|5924.8|5921.8|5927.8|5924.8|5923.8|5920.8|29
1599565200000|2020-09-08 11:40:00|5924.3|5921.3|5916.3|5913.3|5924.3|5921.3|5915.8|5912.8|160
1599565500000|2020-09-08 11:45:00|5915.8|5912.8|5916.3|5913.3|5917.8|5914.8|5912.8|5909.8|82
1599565800000|2020-09-08 11:50:00|5915.8|5912.8|5917.8|5914.8|5918.8|5915.8|5915.3|5912.3|46
1599566100000|2020-09-08 11:55:00|5918.3|5915.3|5923.3|5920.3|5923.3|5920.3|5917.8|5914.8|40
1599566400000|2020-09-08 12:00:00|5922.8|5919.8|5920.8|5917.8|5925.8|5922.8|5920.8|5917.8|62
1599566700000|2020-09-08 12:05:00|5921.3|5918.3|5915.3|5912.3|5921.8|5918.8|5915.3|5912.3|31
1599567000000|2020-09-08 12:10:00|5914.8|5911.8|5909.3|5906.3|5918.3|5915.3|5905.8|5902.8|136
1599567300000|2020-09-08 12:15:00|5908.8|5905.8|5911.3|5908.3|5914.3|5911.3|5905.8|5902.8|59
1599567600000|2020-09-08 12:20:00|5911.8|5908.8|5913.8|5910.8|5915.3|5912.3|5905.8|5902.8|26
1599567900000|2020-09-08 12:25:00|5913.3|5910.3|5913.3|5910.3|5916.8|5913.8|5911.3|5908.3|125
1599568200000|2020-09-08 12:30:00|5912.8|5909.8|5915.3|5912.3|5919.3|5916.3|5911.3|5908.3|42
1599568500000|2020-09-08 12:35:00|5915.8|5912.8|5904.8|5901.8|5915.8|5912.8|5903.8|5900.8|54
1599568800000|2020-09-08 12:40:00|5905.3|5902.3|5908.3|5905.3|5912.8|5909.8|5902.8|5899.8|64
1599569100000|2020-09-08 12:45:00|5908.8|5905.8|5908.3|5905.3|5910.3|5907.3|5906.3|5903.3|100
1599569400000|2020-09-08 12:50:00|5908.8|5905.8|5907.3|5904.3|5909.8|5906.8|5906.8|5903.8|87
1599569700000|2020-09-08 12:55:00|5907.8|5904.8|5912.8|5909.8|5915.8|5912.8|5907.8|5904.8|139
1599570000000|2020-09-08 13:00:00|5912.3|5909.3|5909.3|5906.3|5915.3|5912.3|5908.8|5905.8|243
1599570300000|2020-09-08 13:05:00|5909.8|5906.8|5913.3|5910.3|5915.3|5912.3|5907.3|5904.3|61
1599570600000|2020-09-08 13:10:00|5913.8|5910.8|5905.3|5902.3|5914.8|5911.8|5905.3|5902.3|41
1599570900000|2020-09-08 13:15:00|5904.8|5901.8|5908.3|5905.3|5909.3|5906.3|5902.3|5899.3|48
1599571200000|2020-09-08 13:20:00|5908.8|5905.8|5910.3|5907.3|5912.8|5909.8|5906.3|5903.3|67
1599571500000|2020-09-08 13:25:00|5910.8|5907.8|5912.3|5909.3|5915.8|5912.8|5908.8|5905.8|26
1599571800000|2020-09-08 13:30:00|5909.8|5906.8|5905.3|5902.3|5910.8|5907.8|5898.3|5895.3|172
1599572100000|2020-09-08 13:35:00|5904.8|5901.8|5906.3|5903.3|5914.8|5911.8|5898.8|5895.8|117
1599572400000|2020-09-08 13:40:00|5905.8|5902.8|5892.3|5889.3|5905.8|5902.8|5887.8|5884.8|208
1599572700000|2020-09-08 13:45:00|5891.8|5888.8|5895.3|5892.3|5909.3|5906.3|5884.3|5881.3|246
1599573000000|2020-09-08 13:50:00|5896.3|5893.3|5907.3|5904.3|5908.8|5905.8|5893.8|5890.8|148
1599573300000|2020-09-08 13:55:00|5908.3|5905.3|5920.3|5917.3|5921.3|5918.3|5905.8|5902.8|113
1599573600000|2020-09-08 14:00:00|5920.8|5917.8|5911.3|5908.3|5921.3|5918.3|5911.3|5908.3|173
1599573900000|2020-09-08 14:05:00|5911.8|5908.8|5915.8|5912.8|5917.3|5914.3|5903.8|5900.8|242
1599574200000|2020-09-08 14:10:00|5916.3|5913.3|5924.8|5921.8|5925.8|5922.8|5912.8|5909.8|192
1599574500000|2020-09-08 14:15:00|5924.3|5921.3|5913.8|5910.8|5924.3|5921.3|5913.3|5910.3|148
1599574800000|2020-09-08 14:20:00|5914.3|5911.3|5918.8|5915.8|5922.8|5919.8|5906.8|5903.8|156
1599575100000|2020-09-08 14:25:00|5919.3|5916.3|5924.8|5921.8|5925.3|5922.3|5919.3|5916.3|85
1599575400000|2020-09-08 14:30:00|5923.8|5920.8|5921.3|5918.3|5928.3|5925.3|5913.8|5910.8|125
1599575700000|2020-09-08 14:35:00|5921.8|5918.8|5928.3|5925.3|5928.3|5925.3|5915.8|5912.8|66
1599576000000|2020-09-08 14:40:00|5928.8|5925.8|5914.8|5911.8|5929.3|5926.3|5908.8|5905.8|86
1599576300000|2020-09-08 14:45:00|5915.3|5912.3|5899.3|5896.3|5915.3|5912.3|5899.3|5896.3|87
1599576600000|2020-09-08 14:50:00|5898.8|5895.8|5903.3|5900.3|5911.3|5908.3|5897.8|5894.8|74
1599576900000|2020-09-08 14:55:00|5904.3|5901.3|5904.3|5901.3|5910.8|5907.8|5899.8|5896.8|55
1599577200000|2020-09-08 15:00:00|5903.3|5900.3|5915.8|5912.8|5918.8|5915.8|5897.3|5894.3|63
1599577500000|2020-09-08 15:05:00|5915.3|5912.3|5921.3|5918.3|5921.3|5918.3|5911.8|5908.8|69
1599577800000|2020-09-08 15:10:00|5922.3|5919.3|5922.8|5919.8|5926.3|5923.3|5919.8|5916.8|57
1599578100000|2020-09-08 15:15:00|5922.3|5919.3|5925.3|5922.3|5927.8|5924.8|5919.8|5916.8|33
1599578400000|2020-09-08 15:20:00|5925.8|5922.8|5916.3|5913.3|5926.8|5923.8|5914.3|5911.3|53
1599578700000|2020-09-08 15:25:00|5916.8|5913.8|5915.3|5912.3|5919.8|5916.8|5911.3|5908.3|63
1599579000000|2020-09-08 15:30:00|5914.8|5911.8|5909.8|5906.8|5915.3|5912.3|5902.3|5899.3|72
1599579300000|2020-09-08 15:35:00|5909.3|5906.3|5901.3|5898.3|5909.3|5906.3|5900.8|5897.8|69
1599579600000|2020-09-08 15:40:00|5900.8|5897.8|5905.3|5902.3|5906.8|5903.8|5897.8|5894.8|63
1599579900000|2020-09-08 15:45:00|5904.8|5901.8|5904.3|5901.3|5907.3|5904.3|5900.8|5897.8|85
1599580200000|2020-09-08 15:50:00|5904.8|5901.8|5898.3|5895.3|5906.8|5903.8|5896.3|5893.3|56
1599580500000|2020-09-08 15:55:00|5897.3|5894.3|5907.3|5904.3|5910.3|5907.3|5896.3|5893.3|53
1599580800000|2020-09-08 16:00:00|5907.8|5904.8|5910.3|5907.3|5914.3|5911.3|5905.8|5902.8|40
1599581100000|2020-09-08 16:05:00|5910.8|5907.8|5911.8|5908.8|5917.3|5914.3|5908.3|5905.3|71
1599581400000|2020-09-08 16:10:00|5910.8|5907.8|5912.3|5909.3|5917.8|5914.8|5910.8|5907.8|41
1599581700000|2020-09-08 16:15:00|5911.8|5908.8|5915.3|5912.3|5917.3|5914.3|5910.3|5907.3|25
1599582000000|2020-09-08 16:20:00|5914.8|5911.8|5918.8|5915.8|5921.3|5918.3|5910.8|5907.8|36
1599582300000|2020-09-08 16:25:00|5918.3|5915.3|5913.3|5910.3|5921.3|5918.3|5911.8|5908.8|34
1599582600000|2020-09-08 16:30:00|5912.8|5909.8|5914.3|5911.3|5916.8|5913.8|5909.3|5906.3|39
1599582900000|2020-09-08 16:35:00|5913.8|5910.8|5913.3|5910.3|5917.3|5914.3|5911.8|5908.8|12
1599583200000|2020-09-08 16:40:00|5913.8|5910.8|5914.8|5911.8|5917.3|5914.3|5910.3|5907.3|22
1599583500000|2020-09-08 16:45:00|5914.3|5911.3|5919.8|5916.8|5920.8|5917.8|5913.8|5910.8|16
1599583800000|2020-09-08 16:50:00|5919.3|5916.3|5922.3|5919.3|5923.3|5920.3|5916.8|5913.8|32
1599584100000|2020-09-08 16:55:00|5921.8|5918.8|5924.3|5921.3|5925.8|5922.8|5921.8|5918.8|41
1599584400000|2020-09-08 17:00:00|5923.8|5920.8|5919.3|5916.3|5925.3|5922.3|5917.3|5914.3|23
1599584700000|2020-09-08 17:05:00|5918.8|5915.8|5915.8|5912.8|5920.3|5917.3|5915.8|5912.8|14
1599585000000|2020-09-08 17:10:00|5916.3|5913.3|5924.3|5921.3|5925.8|5922.8|5915.8|5912.8|21
1599585300000|2020-09-08 17:15:00|5923.8|5920.8|5926.3|5923.3|5927.8|5924.8|5923.3|5920.3|16
1599585600000|2020-09-08 17:20:00|5925.8|5922.8|5925.8|5922.8|5927.3|5924.3|5922.8|5919.8|15
1599585900000|2020-09-08 17:25:00|5925.3|5922.3|5923.3|5920.3|5928.8|5925.8|5922.8|5919.8|19
1599586200000|2020-09-08 17:30:00|5921.3|5918.3|5927.3|5924.3|5929.8|5926.8|5919.3|5916.3|20
1599586500000|2020-09-08 17:35:00|5927.8|5924.8|5929.3|5926.3|5931.8|5928.8|5926.8|5923.8|25
1599586800000|2020-09-08 17:40:00|5929.8|5926.8|5930.3|5927.3|5931.8|5928.8|5929.3|5926.3|14
1599587100000|2020-09-08 17:45:00|5930.8|5927.8|5929.8|5926.8|5932.3|5929.3|5927.8|5924.8|53
1599587400000|2020-09-08 17:50:00|5929.3|5926.3|5929.3|5926.3|5930.8|5927.8|5926.8|5923.8|51
1599587700000|2020-09-08 17:55:00|5929.8|5926.8|5927.3|5924.3|5930.3|5927.3|5926.3|5923.3|7
1599588000000|2020-09-08 18:00:00|5926.8|5923.8|5921.8|5918.8|5929.8|5926.8|5921.3|5918.3|50
1599588300000|2020-09-08 18:05:00|5921.3|5918.3|5923.3|5920.3|5925.3|5922.3|5920.8|5917.8|101
1599588600000|2020-09-08 18:10:00|5923.8|5920.8|5917.3|5914.3|5925.3|5922.3|5915.8|5912.8|88
1599588900000|2020-09-08 18:15:00|5916.8|5913.8|5911.8|5908.8|5917.3|5914.3|5910.3|5907.3|88
1599589200000|2020-09-08 18:20:00|5911.3|5908.3|5906.8|5903.8|5912.8|5909.8|5905.8|5902.8|95
1599589500000|2020-09-08 18:25:00|5906.3|5903.3|5904.3|5901.3|5909.3|5906.3|5903.3|5900.3|81
1599589800000|2020-09-08 18:30:00|5904.8|5901.8|5901.3|5898.3|5904.8|5901.8|5898.3|5895.3|90
1599590100000|2020-09-08 18:35:00|5901.8|5898.8|5891.3|5888.3|5902.3|5899.3|5889.8|5886.8|84
1599590400000|2020-09-08 18:40:00|5890.8|5887.8|5883.3|5880.3|5892.8|5889.8|5882.8|5879.8|107
1599590700000|2020-09-08 18:45:00|5882.3|5879.3|5885.8|5882.8|5889.3|5886.3|5880.3|5877.3|129
1599591000000|2020-09-08 18:50:00|5885.3|5882.3|5882.3|5879.3|5888.3|5885.3|5879.3|5876.3|106
1599591300000|2020-09-08 18:55:00|5881.3|5878.3|5893.8|5890.8|5896.3|5893.3|5879.3|5876.3|110
1599591600000|2020-09-08 19:00:00|5893.3|5890.3|5879.3|5876.3|5894.3|5891.3|5879.3|5876.3|66
1599591900000|2020-09-08 19:05:00|5879.8|5876.8|5888.8|5885.8|5889.3|5886.3|5879.3|5876.3|76
1599592200000|2020-09-08 19:10:00|5889.3|5886.3|5892.3|5889.3|5895.3|5892.3|5887.3|5884.3|71
1599592500000|2020-09-08 19:15:00|5891.8|5888.8|5891.3|5888.3|5894.8|5891.8|5886.3|5883.3|207
1599592800000|2020-09-08 19:20:00|5890.8|5887.8|5891.3|5888.3|5897.3|5894.3|5889.8|5886.8|93
1599593100000|2020-09-08 19:25:00|5891.8|5888.8|5897.8|5894.8|5898.8|5895.8|5889.3|5886.3|91
1599593400000|2020-09-08 19:30:00|5897.3|5894.3|5895.3|5892.3|5906.3|5903.3|5894.3|5891.3|216
1599593700000|2020-09-08 19:35:00|5895.8|5892.8|5897.8|5894.8|5904.3|5901.3|5894.3|5891.3|172
1599594000000|2020-09-08 19:40:00|5898.3|5895.3|5895.8|5892.8|5900.3|5897.3|5895.3|5892.3|77
1599594300000|2020-09-08 19:45:00|5895.3|5892.3|5896.3|5893.3|5897.8|5894.8|5892.8|5889.8|333
1599594600000|2020-09-08 19:50:00|5895.8|5892.8|5896.8|5893.8|5897.8|5894.8|5891.8|5888.8|439
1599594900000|2020-09-08 19:55:00|5896.3|5893.3|5886.3|5883.3|5896.8|5893.8|5880.8|5877.8|313
1599595200000|2020-09-08 20:00:00|5885.8|5882.8|5895.3|5892.3|5897.8|5894.8|5885.8|5882.8|25
1599595500000|2020-09-08 20:05:00|5895.8|5892.8|5893.3|5890.3|5896.3|5893.3|5891.3|5888.3|140
1599595800000|2020-09-08 20:10:00|5892.8|5889.8|5892.8|5889.8|5895.8|5892.8|5890.8|5887.8|157
1599596100000|2020-09-08 20:15:00|5893.3|5890.3|5893.3|5890.3|5893.3|5890.3|5892.3|5889.3|2
1599596400000|2020-09-08 20:20:00|5893.8|5890.8|5894.3|5891.3|5894.8|5891.8|5893.8|5890.8|11
1599596700000|2020-09-08 20:25:00|5893.8|5890.8|5893.8|5890.8|5894.3|5891.3|5892.3|5889.3|29
1599597000000|2020-09-08 20:30:00|5894.3|5891.3|5894.3|5891.3|5896.8|5893.8|5893.8|5890.8|26
1599597300000|2020-09-08 20:35:00|5894.8|5891.8|5895.3|5892.3|5898.3|5895.3|5894.3|5891.3|22
1599597600000|2020-09-08 20:40:00|5894.8|5891.8|5892.3|5889.3|5896.3|5893.3|5892.3|5889.3|32
1599597900000|2020-09-08 20:45:00|5893.3|5890.3|5896.8|5893.8|5898.3|5895.3|5892.8|5889.8|41
1599598200000|2020-09-08 20:50:00|5896.3|5893.3|5894.8|5891.8|5896.8|5893.8|5894.3|5891.3|9
1599598500000|2020-09-08 20:55:00|5895.3|5892.3|5895.3|5892.3|5896.8|5893.8|5894.3|5891.3|17
1599598800000|2020-09-08 21:00:00|5894.9|5890.9|5895.7|5891.7|5895.7|5891.7|5894.5|5890.5|0
1599599100000|2020-09-08 21:05:00|5895.9|5891.9|5894.5|5890.5|5896|5892|5894|5890|0
1599599400000|2020-09-08 21:10:00|5894.2|5890.2|5894.5|5890.5|5895.2|5891.2|5894.2|5890.2|0
1599599700000|2020-09-08 21:15:00|5895|5891|5893.4|5889.4|5895.1|5891.1|5893.4|5889.4|0
1599600000000|2020-09-08 21:20:00|5893.3|5889.3|5868.7|5864.7|5893.3|5889.3|5866.6|5862.6|0
1599600300000|2020-09-08 21:25:00|5869.1|5865.1|5871.4|5867.4|5875.1|5871.1|5865.8|5861.8|0
1599600600000|2020-09-08 21:30:00|5871.5|5867.5|5865.5|5861.5|5872.8|5868.8|5857.2|5853.2|0
1599600900000|2020-09-08 21:35:00|5865|5861|5867.9|5863.9|5870.8|5866.8|5865|5861|0
1599601200000|2020-09-08 21:40:00|5867.5|5863.5|5858.7|5854.7|5867.9|5863.9|5857.9|5853.9|0
1599601500000|2020-09-08 21:45:00|5858.2|5854.2|5862.8|5858.8|5862.8|5858.8|5853.3|5849.3|0
1599601800000|2020-09-08 21:50:00|5862.9|5858.9|5879.6|5875.6|5879.6|5875.6|5862.4|5858.4|0
1599602100000|2020-09-08 21:55:00|5879.2|5875.2|5878.2|5874.2|5880.5|5876.5|5874.2|5870.2|0
1599602400000|2020-09-08 22:00:00|5877.6|5873.6|5869.4|5865.4|5885.2|5881.2|5863.5|5859.5|0
1599602700000|2020-09-08 22:05:00|5869.6|5865.6|5864|5860|5875.2|5871.2|5864|5860|0
1599603000000|2020-09-08 22:10:00|5864.2|5860.2|5869.2|5865.2|5870.7|5866.7|5857.7|5853.7|0
1599603300000|2020-09-08 22:15:00|5869.3|5865.3|5876.9|5872.9|5877.1|5873.1|5868.8|5864.8|0
1599603600000|2020-09-08 22:20:00|5877.1|5873.1|5886.4|5882.4|5889|5885|5875.1|5871.1|0
1599603900000|2020-09-08 22:25:00|5886.6|5882.6|5884.7|5880.7|5887|5883|5879.4|5875.4|0
1599604200000|2020-09-08 22:30:00|5885.3|5881.3|5885.2|5881.2|5889.5|5885.5|5883.6|5879.6|0
1599604500000|2020-09-08 22:35:00|5886|5882|5878.2|5874.2|5886.8|5882.8|5876.5|5872.5|0
1599604800000|2020-09-08 22:40:00|5878.6|5874.6|5877.8|5873.8|5880|5876|5876.1|5872.1|0
1599605100000|2020-09-08 22:45:00|5877.6|5873.6|5880.9|5876.9|5882.2|5878.2|5877.6|5873.6|0
1599605400000|2020-09-08 22:50:00|5881.1|5877.1|5886.6|5882.6|5891|5887|5881.1|5877.1|0
1599605700000|2020-09-08 22:55:00|5886.4|5882.4|5889.3|5885.3|5890.3|5886.3|5886.2|5882.2|0
1599606000000|2020-09-08 23:00:00|5889.7|5885.7|5882.6|5878.6|5890.1|5886.1|5879.1|5875.1|0
1599606300000|2020-09-08 23:05:00|5883|5879|5884.7|5880.7|5889.4|5885.4|5882.2|5878.2|0
1599606600000|2020-09-08 23:10:00|5885.6|5881.6|5889.2|5885.2|5890.4|5886.4|5884.1|5880.1|0
1599606900000|2020-09-08 23:15:00|5889|5885|5883.3|5879.3|5894.9|5890.9|5882.9|5878.9|0
1599607200000|2020-09-08 23:20:00|5883.5|5879.5|5885|5881|5887.4|5883.4|5883.3|5879.3|0
1599607500000|2020-09-08 23:25:00|5885.2|5881.2|5879.1|5875.1|5885.6|5881.6|5876.8|5872.8|0
1599607800000|2020-09-08 23:30:00|5878.9|5874.9|5882.6|5878.6|5882.6|5878.6|5878.2|5874.2|0
1599608100000|2020-09-08 23:35:00|5882.9|5878.9|5879.8|5875.8|5882.9|5878.9|5875.5|5871.5|0
1599608400000|2020-09-08 23:40:00|5880.1|5876.1|5884.4|5880.4|5885.2|5881.2|5879.8|5875.8|0
1599608700000|2020-09-08 23:45:00|5884.2|5880.2|5882.8|5878.8|5887.6|5883.6|5882.4|5878.4|0
1599609000000|2020-09-08 23:50:00|5883.3|5881.3|5872.3|5870.3|5890.8|5888.8|5869.3|5867.3|1282
1599609300000|2020-09-08 23:55:00|5872.8|5870.8|5875.3|5873.3|5877.3|5875.3|5866.3|5864.3|836
1599609600000|2020-09-09 00:00:00|5873.8|5871.8|5882.8|5881.8|5883.8|5882.8|5869.8|5868.8|754
1599609900000|2020-09-09 00:05:00|5883.3|5882.3|5872.8|5871.8|5883.8|5882.8|5869.8|5868.8|675
1599610200000|2020-09-09 00:10:00|5873.8|5872.8|5882.8|5881.8|5882.8|5881.8|5863.3|5862.3|1079
1599610500000|2020-09-09 00:15:00|5881.8|5880.8|5883.3|5882.3|5887.8|5886.8|5874.8|5873.8|998
1599610800000|2020-09-09 00:20:00|5882.8|5881.8|5872.8|5871.8|5883.3|5882.3|5871.8|5870.8|716
1599611100000|2020-09-09 00:25:00|5871.8|5870.8|5863.8|5862.8|5871.8|5870.8|5863.8|5862.8|802
1599611400000|2020-09-09 00:30:00|5862.8|5861.8|5880.3|5879.3|5880.3|5879.3|5862.8|5861.8|590
1599611700000|2020-09-09 00:35:00|5879.8|5878.8|5896.8|5895.8|5899.3|5898.3|5878.8|5877.8|874
1599612000000|2020-09-09 00:40:00|5897.3|5896.3|5874.3|5873.3|5897.8|5896.8|5874.3|5873.3|1136
1599612300000|2020-09-09 00:45:00|5873.8|5872.8|5869.8|5868.8|5878.3|5877.3|5869.8|5868.8|676
1599612600000|2020-09-09 00:50:00|5870.8|5869.8|5867.8|5866.8|5871.8|5870.8|5863.8|5862.8|805
1599612900000|2020-09-09 00:55:00|5868.3|5867.3|5882.8|5881.8|5887.8|5886.8|5866.8|5865.8|562
1599613200000|2020-09-09 01:00:00|5882.3|5881.3|5886.3|5885.3|5886.8|5885.8|5876.8|5875.8|349
1599613500000|2020-09-09 01:05:00|5886.8|5885.8|5868.8|5867.8|5889.8|5888.8|5867.8|5866.8|549
1599613800000|2020-09-09 01:10:00|5867.8|5866.8|5874.8|5873.8|5877.3|5876.3|5866.8|5865.8|537
1599614100000|2020-09-09 01:15:00|5873.8|5872.8|5866.3|5865.3|5877.8|5876.8|5864.8|5863.8|538
1599614400000|2020-09-09 01:20:00|5865.8|5864.8|5871.8|5870.8|5872.8|5871.8|5864.8|5863.8|377
1599614700000|2020-09-09 01:25:00|5870.8|5869.8|5873.3|5872.3|5877.8|5876.8|5870.8|5869.8|308
1599615000000|2020-09-09 01:30:00|5873.8|5872.8|5875.8|5874.8|5875.8|5874.8|5866.8|5865.8|444
1599615300000|2020-09-09 01:35:00|5874.8|5873.8|5881.8|5880.8|5884.8|5883.8|5872.8|5871.8|411
1599615600000|2020-09-09 01:40:00|5882.3|5881.3|5884.8|5883.8|5885.8|5884.8|5880.8|5879.8|399
1599615900000|2020-09-09 01:45:00|5884.3|5883.3|5874.8|5873.8|5885.8|5884.8|5869.8|5868.8|497
1599616200000|2020-09-09 01:50:00|5873.8|5872.8|5869.8|5868.8|5873.8|5872.8|5868.8|5867.8|203
1599616500000|2020-09-09 01:55:00|5868.8|5867.8|5865.8|5864.8|5869.3|5868.3|5865.8|5864.8|442
1599616800000|2020-09-09 02:00:00|5864.8|5863.8|5857.8|5856.8|5865.8|5864.8|5856.8|5855.8|653
1599617100000|2020-09-09 02:05:00|5856.8|5855.8|5862.8|5861.8|5862.8|5861.8|5856.8|5855.8|424
1599617400000|2020-09-09 02:10:00|5862.3|5861.3|5865.8|5864.8|5868.8|5867.8|5859.8|5858.8|413
1599617700000|2020-09-09 02:15:00|5864.8|5863.8|5862.8|5861.8|5864.8|5863.8|5859.8|5858.8|396
1599618000000|2020-09-09 02:20:00|5862.3|5861.3|5856.8|5855.8|5862.3|5861.3|5856.8|5855.8|338
1599618300000|2020-09-09 02:25:00|5855.8|5854.8|5860.8|5859.8|5864.8|5863.8|5855.8|5854.8|388
1599618600000|2020-09-09 02:30:00|5859.8|5858.8|5851.8|5850.8|5861.8|5860.8|5851.8|5850.8|443
1599618900000|2020-09-09 02:35:00|5852.8|5851.8|5858.8|5857.8|5859.8|5858.8|5848.8|5847.8|832
1599619200000|2020-09-09 02:40:00|5859.8|5858.8|5852.8|5851.8|5859.8|5858.8|5849.8|5848.8|694
1599619500000|2020-09-09 02:45:00|5852.3|5851.3|5854.8|5853.8|5857.8|5856.8|5849.8|5848.8|562
1599619800000|2020-09-09 02:50:00|5853.8|5852.8|5847.8|5846.8|5854.8|5853.8|5846.8|5845.8|457
1599620100000|2020-09-09 02:55:00|5848.8|5847.8|5851.8|5850.8|5855.8|5854.8|5846.8|5845.8|330
1599620400000|2020-09-09 03:00:00|5852.8|5851.8|5849.8|5848.8|5852.8|5851.8|5847.8|5846.8|351
1599620700000|2020-09-09 03:05:00|5848.8|5847.8|5851.8|5850.8|5855.8|5854.8|5848.8|5847.8|477
1599621000000|2020-09-09 03:10:00|5850.8|5849.8|5855.8|5854.8|5855.8|5854.8|5846.8|5845.8|721
1599621300000|2020-09-09 03:15:00|5855.3|5854.3|5858.8|5857.8|5861.8|5860.8|5855.3|5854.3|325
1599621600000|2020-09-09 03:20:00|5859.3|5858.3|5861.8|5860.8|5861.8|5860.8|5856.8|5855.8|318
1599621900000|2020-09-09 03:25:00|5860.8|5859.8|5861.8|5860.8|5861.8|5860.8|5857.8|5856.8|176
1599622200000|2020-09-09 03:30:00|5860.8|5859.8|5856.8|5855.8|5861.8|5860.8|5856.8|5855.8|227
1599622500000|2020-09-09 03:35:00|5857.8|5856.8|5858.8|5857.8|5858.8|5857.8|5851.8|5850.8|508
1599622800000|2020-09-09 03:40:00|5859.8|5858.8|5861.8|5860.8|5861.8|5860.8|5858.8|5857.8|304
1599623100000|2020-09-09 03:45:00|5860.8|5859.8|5860.8|5859.8|5861.8|5860.8|5858.8|5857.8|207
1599623400000|2020-09-09 03:50:00|5859.8|5858.8|5855.8|5854.8|5860.8|5859.8|5854.8|5853.8|354
1599623700000|2020-09-09 03:55:00|5854.8|5853.8|5853.8|5852.8|5856.8|5855.8|5852.8|5851.8|351
1599624000000|2020-09-09 04:00:00|5854.8|5853.8|5851.8|5850.8|5854.8|5853.8|5849.8|5848.8|416
1599624300000|2020-09-09 04:05:00|5852.8|5851.8|5849.8|5848.8|5852.8|5851.8|5848.8|5847.8|331
1599624600000|2020-09-09 04:10:00|5849.3|5848.3|5866.8|5865.8|5866.8|5865.8|5848.8|5847.8|504
1599624900000|2020-09-09 04:15:00|5867.8|5866.8|5864.8|5863.8|5868.8|5867.8|5861.8|5860.8|502
1599625200000|2020-09-09 04:20:00|5863.8|5862.8|5863.8|5862.8|5866.8|5865.8|5859.8|5858.8|320
1599625500000|2020-09-09 04:25:00|5862.8|5861.8|5858.8|5857.8|5863.8|5862.8|5856.8|5855.8|300
1599625800000|2020-09-09 04:30:00|5858.3|5857.3|5859.8|5858.8|5861.8|5860.8|5855.8|5854.8|289
1599626100000|2020-09-09 04:35:00|5859.3|5858.3|5857.8|5856.8|5859.8|5858.8|5855.8|5854.8|270
1599626400000|2020-09-09 04:40:00|5856.8|5855.8|5855.3|5854.3|5856.8|5855.8|5853.8|5852.8|345
1599626700000|2020-09-09 04:45:00|5854.8|5853.8|5858.8|5857.8|5859.8|5858.8|5854.8|5853.8|275
1599627000000|2020-09-09 04:50:00|5857.8|5856.8|5860.8|5859.8|5863.8|5862.8|5855.8|5854.8|283
1599627300000|2020-09-09 04:55:00|5859.8|5858.8|5862.8|5861.8|5864.3|5863.3|5857.8|5856.8|264
1599627600000|2020-09-09 05:00:00|5863.3|5862.3|5864.3|5863.3|5864.3|5863.3|5858.8|5857.8|344
1599627900000|2020-09-09 05:05:00|5863.8|5862.8|5872.8|5871.8|5872.8|5871.8|5862.8|5861.8|519
1599628200000|2020-09-09 05:10:00|5872.3|5871.3|5875.8|5874.8|5877.8|5876.8|5871.8|5870.8|384
1599628500000|2020-09-09 05:15:00|5876.3|5875.3|5871.8|5870.8|5876.3|5875.3|5870.8|5869.8|493
1599628800000|2020-09-09 05:20:00|5871.3|5870.3|5874.8|5873.8|5874.8|5873.8|5868.8|5867.8|430
1599629100000|2020-09-09 05:25:00|5875.8|5874.8|5876.8|5875.8|5877.8|5876.8|5873.8|5872.8|342
1599629400000|2020-09-09 05:30:00|5877.3|5876.3|5875.8|5874.8|5877.8|5876.8|5872.8|5871.8|279
1599629700000|2020-09-09 05:35:00|5875.3|5874.3|5874.8|5873.8|5876.8|5875.8|5873.3|5872.3|476
1599630000000|2020-09-09 05:40:00|5873.8|5872.8|5871.3|5870.3|5874.3|5873.3|5870.8|5869.8|594
1599630300000|2020-09-09 05:45:00|5871.8|5870.8|5868.8|5867.8|5871.8|5870.8|5867.8|5866.8|594
1599630600000|2020-09-09 05:50:00|5869.8|5868.8|5868.8|5867.8|5871.8|5870.8|5866.8|5865.8|724
1599630900000|2020-09-09 05:55:00|5867.8|5866.8|5870.8|5869.8|5871.8|5870.8|5867.8|5866.8|842
1599631200000|2020-09-09 06:00:00|5867.4|5865.4|5874.4|5872.4|5877.4|5875.4|5867.4|5865.4|1122
1599631500000|2020-09-09 06:05:00|5873.9|5871.9|5876.4|5874.4|5878.9|5876.9|5871.4|5869.4|1850
1599631800000|2020-09-09 06:10:00|5877.4|5875.4|5868.4|5866.4|5878.4|5876.4|5867.4|5865.4|1528
1599632100000|2020-09-09 06:15:00|5869.4|5867.4|5864.4|5862.4|5869.4|5867.4|5863.4|5861.4|1064
1599632400000|2020-09-09 06:20:00|5865.4|5863.4|5863.9|5861.9|5865.4|5863.4|5859.4|5857.4|648
1599632700000|2020-09-09 06:25:00|5864.4|5862.4|5860.4|5858.4|5867.9|5865.9|5860.4|5858.4|1898
1599633000000|2020-09-09 06:30:00|5865.7|5861.7|5869.9|5865.9|5872.1|5868.1|5864.5|5860.5|0
1599633300000|2020-09-09 06:35:00|5869.6|5865.6|5862|5858|5870.7|5866.7|5861.5|5857.5|0
1599633600000|2020-09-09 06:40:00|5862.4|5858.4|5849.9|5845.9|5863.1|5859.1|5848.5|5844.5|0
1599633900000|2020-09-09 06:45:00|5849.7|5845.7|5863|5859|5864.6|5860.6|5849.7|5845.7|0
1599634200000|2020-09-09 06:50:00|5862.6|5858.6|5865.7|5861.7|5866.5|5862.5|5861.9|5857.9|0
1599634500000|2020-09-09 06:55:00|5865.3|5861.3|5868.9|5864.9|5869.1|5865.1|5863.8|5859.8|0
1599634800000|2020-09-09 07:00:00|5869|5865|5873|5869|5880.2|5876.2|5869|5865|0
1599635100000|2020-09-09 07:05:00|5872.7|5868.7|5872.2|5868.2|5873.8|5869.8|5868.8|5864.8|0
1599635400000|2020-09-09 07:10:00|5872.3|5868.3|5884.9|5881.9|5886.9|5883.9|5871.9|5868.3|732
1599635700000|2020-09-09 07:15:00|5885.9|5882.9|5879.9|5876.9|5889.9|5886.9|5878.9|5875.9|450
1599636000000|2020-09-09 07:20:00|5880.4|5877.4|5889.4|5886.4|5892.9|5889.9|5878.4|5875.4|297
1599636300000|2020-09-09 07:25:00|5888.9|5885.9|5884.9|5881.9|5889.9|5886.9|5880.9|5877.9|189
1599636600000|2020-09-09 07:30:00|5885.9|5882.9|5894.4|5891.4|5895.9|5892.9|5883.9|5880.9|164
1599636900000|2020-09-09 07:35:00|5893.9|5890.9|5896.9|5893.9|5896.9|5893.9|5892.9|5889.9|146
1599637200000|2020-09-09 07:40:00|5897.9|5894.9|5902.9|5899.9|5903.9|5900.9|5897.9|5894.9|217
1599637500000|2020-09-09 07:45:00|5903.4|5900.4|5904.4|5901.4|5905.9|5902.9|5900.9|5897.9|109
1599637800000|2020-09-09 07:50:00|5904.9|5901.9|5901.9|5898.9|5905.9|5902.9|5900.9|5897.9|63
1599638100000|2020-09-09 07:55:00|5902.9|5899.9|5894.9|5891.9|5903.9|5900.9|5892.9|5889.9|82
1599638400000|2020-09-09 08:00:00|5894.4|5891.4|5906.9|5903.9|5907.9|5904.9|5893.9|5890.9|138
1599638700000|2020-09-09 08:05:00|5905.9|5902.9|5910.9|5907.9|5910.9|5907.9|5905.9|5902.9|167
1599639000000|2020-09-09 08:10:00|5910.4|5907.4|5904.9|5901.9|5911.9|5908.9|5904.9|5901.9|165
1599639300000|2020-09-09 08:15:00|5905.9|5902.9|5905.9|5902.9|5910.9|5907.9|5905.9|5902.9|140
1599639600000|2020-09-09 08:20:00|5906.4|5903.4|5906.9|5903.9|5911.9|5908.9|5906.4|5903.4|128
1599639900000|2020-09-09 08:25:00|5907.4|5904.4|5903.9|5900.9|5907.9|5904.9|5901.9|5898.9|122
1599640200000|2020-09-09 08:30:00|5904.4|5901.4|5902.9|5899.9|5907.9|5904.9|5899.9|5896.9|94
1599640500000|2020-09-09 08:35:00|5903.9|5900.9|5899.9|5896.9|5905.9|5902.9|5899.9|5896.9|40
1599640800000|2020-09-09 08:40:00|5899.4|5896.4|5890.4|5887.4|5899.4|5896.4|5889.9|5886.9|75
1599641100000|2020-09-09 08:45:00|5890.9|5887.9|5899.9|5896.9|5900.9|5897.9|5888.9|5885.9|86
1599641400000|2020-09-09 08:50:00|5899.4|5896.4|5898.4|5895.4|5902.9|5899.9|5897.9|5894.9|36
1599641700000|2020-09-09 08:55:00|5898.9|5895.9|5892.9|5889.9|5901.9|5898.9|5892.9|5889.9|53
1599642000000|2020-09-09 09:00:00|5891.9|5888.9|5889.9|5886.9|5893.9|5890.9|5887.4|5884.4|80
1599642300000|2020-09-09 09:05:00|5889.4|5886.4|5892.9|5889.9|5893.9|5890.9|5888.9|5885.9|86
1599642600000|2020-09-09 09:10:00|5893.4|5890.4|5896.9|5893.9|5897.9|5894.9|5888.9|5885.9|52
1599642900000|2020-09-09 09:15:00|5897.4|5894.4|5899.4|5896.4|5900.9|5897.9|5896.4|5893.4|64
1599643200000|2020-09-09 09:20:00|5899.9|5896.9|5901.4|5898.4|5902.9|5899.9|5897.4|5894.4|68
1599643500000|2020-09-09 09:25:00|5901.9|5898.9|5902.4|5899.4|5904.9|5901.9|5900.9|5897.9|74
1599643800000|2020-09-09 09:30:00|5902.9|5899.9|5903.9|5900.9|5904.9|5901.9|5899.9|5896.9|71
1599644100000|2020-09-09 09:35:00|5904.4|5901.4|5908.9|5905.9|5909.9|5906.9|5903.4|5900.4|152
1599644400000|2020-09-09 09:40:00|5908.4|5905.4|5907.9|5904.9|5909.4|5906.4|5906.9|5903.9|142
1599644700000|2020-09-09 09:45:00|5908.4|5905.4|5908.9|5905.9|5910.9|5907.9|5906.9|5903.9|125
1599645000000|2020-09-09 09:50:00|5909.4|5906.4|5906.9|5903.9|5909.4|5906.4|5905.9|5902.9|21
1599645300000|2020-09-09 09:55:00|5906.4|5903.4|5913.4|5910.4|5914.9|5911.9|5905.9|5902.9|115
1599645600000|2020-09-09 10:00:00|5913.9|5910.9|5908.9|5905.9|5916.9|5913.9|5908.4|5905.4|114
1599645900000|2020-09-09 10:05:00|5908.4|5905.4|5913.9|5910.9|5913.9|5910.9|5905.9|5902.9|112
1599646200000|2020-09-09 10:10:00|5913.4|5910.4|5909.4|5906.4|5914.9|5911.9|5909.4|5906.4|128
1599646500000|2020-09-09 10:15:00|5909.9|5906.9|5905.9|5902.9|5909.9|5906.9|5902.9|5899.9|62
1599646800000|2020-09-09 10:20:00|5905.4|5902.4|5904.9|5901.9|5906.9|5903.9|5902.9|5899.9|152
1599647100000|2020-09-09 10:25:00|5905.4|5902.4|5904.9|5901.9|5905.9|5902.9|5900.9|5897.9|135
1599647400000|2020-09-09 10:30:00|5905.4|5902.4|5905.9|5902.9|5907.9|5904.9|5902.4|5899.4|43
1599647700000|2020-09-09 10:35:00|5906.4|5903.4|5903.4|5900.4|5906.9|5903.9|5901.9|5898.9|19
1599648000000|2020-09-09 10:40:00|5902.9|5899.9|5903.4|5900.4|5903.9|5900.9|5901.4|5898.4|31
1599648300000|2020-09-09 10:45:00|5903.9|5900.9|5902.4|5899.4|5904.9|5901.9|5900.9|5897.9|32
1599648600000|2020-09-09 10:50:00|5901.9|5898.9|5899.9|5896.9|5903.9|5900.9|5897.9|5894.9|39
1599648900000|2020-09-09 10:55:00|5900.9|5897.9|5904.9|5901.9|5905.9|5902.9|5900.4|5897.4|58
1599649200000|2020-09-09 11:00:00|5904.4|5901.4|5897.4|5894.4|5905.9|5902.9|5896.9|5893.9|61
1599649500000|2020-09-09 11:05:00|5896.9|5893.9|5895.9|5892.9|5897.4|5894.4|5892.9|5889.9|31
1599649800000|2020-09-09 11:10:00|5896.4|5893.4|5894.9|5891.9|5897.9|5894.9|5893.9|5890.9|115
1599650100000|2020-09-09 11:15:00|5895.9|5892.9|5898.9|5895.9|5900.9|5897.9|5894.9|5891.9|34
1599650400000|2020-09-09 11:20:00|5899.4|5896.4|5899.9|5896.9|5900.9|5897.9|5896.4|5893.4|35
1599650700000|2020-09-09 11:25:00|5899.4|5896.4|5902.9|5899.9|5903.9|5900.9|5897.4|5894.4|20
1599651000000|2020-09-09 11:30:00|5903.4|5900.4|5902.4|5899.4|5903.9|5900.9|5899.9|5896.9|21
1599651300000|2020-09-09 11:35:00|5902.9|5899.9|5905.4|5902.4|5907.4|5904.4|5902.4|5899.4|55
1599651600000|2020-09-09 11:40:00|5904.9|5901.9|5903.9|5900.9|5905.4|5902.4|5898.4|5895.4|34
1599651900000|2020-09-09 11:45:00|5904.4|5901.4|5904.9|5901.9|5906.9|5903.9|5902.9|5899.9|42
1599652200000|2020-09-09 11:50:00|5905.9|5902.9|5908.4|5905.4|5909.4|5906.4|5905.4|5902.4|51
1599652500000|2020-09-09 11:55:00|5908.9|5905.9|5908.4|5905.4|5910.9|5907.9|5907.9|5904.9|203
1599652800000|2020-09-09 12:00:00|5908.9|5905.9|5910.9|5907.9|5914.9|5911.9|5906.9|5903.9|56
1599653100000|2020-09-09 12:05:00|5910.4|5907.4|5912.9|5909.9|5912.9|5909.9|5908.9|5905.9|29
1599653400000|2020-09-09 12:10:00|5911.9|5908.9|5914.9|5911.9|5915.9|5912.9|5911.9|5908.9|43
1599653700000|2020-09-09 12:15:00|5915.9|5912.9|5908.9|5905.9|5917.9|5914.9|5908.9|5905.9|123
1599654000000|2020-09-09 12:20:00|5907.9|5904.9|5908.9|5905.9|5909.9|5906.9|5907.4|5904.4|70
1599654300000|2020-09-09 12:25:00|5908.4|5905.4|5910.4|5907.4|5912.9|5909.9|5907.9|5904.9|32
1599654600000|2020-09-09 12:30:00|5909.9|5906.9|5909.9|5906.9|5911.4|5908.4|5907.9|5904.9|151
1599654900000|2020-09-09 12:35:00|5908.9|5905.9|5913.9|5910.9|5913.9|5910.9|5906.9|5903.9|123
1599655200000|2020-09-09 12:40:00|5914.4|5911.4|5911.9|5908.9|5915.4|5912.4|5909.9|5906.9|107
1599655500000|2020-09-09 12:45:00|5912.9|5909.9|5915.9|5912.9|5916.4|5913.4|5911.9|5908.9|231
1599655800000|2020-09-09 12:50:00|5914.9|5911.9|5909.9|5906.9|5916.4|5913.4|5907.9|5904.9|94
1599656100000|2020-09-09 12:55:00|5908.9|5905.9|5908.9|5905.9|5910.9|5907.9|5906.9|5903.9|32
1599656400000|2020-09-09 13:00:00|5907.9|5904.9|5912.9|5909.9|5912.9|5909.9|5907.9|5904.9|27
1599656700000|2020-09-09 13:05:00|5911.9|5908.9|5916.4|5913.4|5916.4|5913.4|5911.9|5908.9|45
1599657000000|2020-09-09 13:10:00|5916.9|5913.9|5917.9|5914.9|5918.4|5915.4|5914.9|5911.9|67
1599657300000|2020-09-09 13:15:00|5918.9|5915.9|5919.4|5916.4|5919.9|5916.9|5916.9|5913.9|202
1599657600000|2020-09-09 13:20:00|5919.9|5916.9|5920.9|5917.9|5922.9|5919.9|5918.9|5915.9|104
1599657900000|2020-09-09 13:25:00|5920.4|5917.4|5917.9|5914.9|5920.9|5917.9|5916.9|5913.9|68
1599658200000|2020-09-09 13:30:00|5918.9|5915.9|5913.9|5910.9|5918.9|5915.9|5910.9|5907.9|212
1599658500000|2020-09-09 13:35:00|5913.4|5910.4|5911.9|5908.9|5918.9|5915.9|5910.4|5907.4|108
1599658800000|2020-09-09 13:40:00|5912.4|5909.4|5914.9|5911.9|5919.4|5916.4|5910.4|5907.4|68
1599659100000|2020-09-09 13:45:00|5915.4|5912.4|5913.4|5910.4|5919.9|5916.9|5911.9|5908.9|94
1599659400000|2020-09-09 13:50:00|5913.9|5910.9|5923.9|5920.9|5925.4|5922.4|5913.4|5910.4|154
1599659700000|2020-09-09 13:55:00|5923.4|5920.4|5926.4|5923.4|5926.9|5923.9|5918.9|5915.9|113
1599660000000|2020-09-09 14:00:00|5926.9|5923.9|5931.9|5928.9|5932.9|5929.9|5925.9|5922.9|218
1599660300000|2020-09-09 14:05:00|5932.4|5929.4|5922.9|5919.9|5933.9|5930.9|5922.9|5919.9|117
1599660600000|2020-09-09 14:10:00|5923.9|5920.9|5928.4|5925.4|5930.9|5927.9|5922.9|5919.9|107
1599660900000|2020-09-09 14:15:00|5928.9|5925.9|5931.9|5928.9|5934.9|5931.9|5928.9|5925.9|142
1599661200000|2020-09-09 14:20:00|5931.4|5928.4|5931.9|5928.9|5933.4|5930.4|5928.4|5925.4|125
1599661500000|2020-09-09 14:25:00|5932.9|5929.9|5928.9|5925.9|5935.9|5932.9|5928.9|5925.9|141
1599661800000|2020-09-09 14:30:00|5928.4|5925.4|5925.4|5922.4|5932.9|5929.9|5923.9|5920.9|190
1599662100000|2020-09-09 14:35:00|5924.9|5921.9|5927.9|5924.9|5930.9|5927.9|5924.9|5921.9|128
1599662400000|2020-09-09 14:40:00|5927.4|5924.4|5924.9|5921.9|5930.4|5927.4|5923.9|5920.9|190
1599662700000|2020-09-09 14:45:00|5925.9|5922.9|5920.9|5917.9|5929.9|5926.9|5919.9|5916.9|181
1599663000000|2020-09-09 14:50:00|5921.4|5918.4|5917.9|5914.9|5924.9|5921.9|5916.9|5913.9|154
1599663300000|2020-09-09 14:55:00|5916.9|5913.9|5924.9|5921.9|5926.9|5923.9|5916.9|5913.9|118
1599663600000|2020-09-09 15:00:00|5926.4|5923.4|5936.4|5933.4|5936.9|5933.9|5926.4|5923.4|139
1599663900000|2020-09-09 15:05:00|5935.9|5932.9|5923.9|5920.9|5936.4|5933.4|5922.9|5919.9|115
1599664200000|2020-09-09 15:10:00|5924.9|5921.9|5928.9|5925.9|5930.9|5927.9|5922.9|5919.9|130
1599664500000|2020-09-09 15:15:00|5929.4|5926.4|5926.9|5923.9|5930.9|5927.9|5923.9|5920.9|58
1599664800000|2020-09-09 15:20:00|5926.4|5923.4|5930.9|5927.9|5931.9|5928.9|5925.9|5922.9|52
1599665100000|2020-09-09 15:25:00|5930.4|5927.4|5935.9|5932.9|5936.9|5933.9|5929.9|5926.9|78
1599665400000|2020-09-09 15:30:00|5935.4|5932.4|5931.9|5928.9|5936.9|5933.9|5930.9|5927.9|77
1599665700000|2020-09-09 15:35:00|5932.4|5929.4|5935.9|5932.9|5935.9|5932.9|5930.9|5927.9|135
1599666000000|2020-09-09 15:40:00|5935.4|5932.4|5937.4|5934.4|5937.9|5934.9|5933.9|5930.9|40
1599666300000|2020-09-09 15:45:00|5937.9|5934.9|5936.4|5933.4|5939.4|5936.4|5933.9|5930.9|33
1599666600000|2020-09-09 15:50:00|5935.9|5932.9|5934.9|5931.9|5937.9|5934.9|5933.9|5930.9|37
1599666900000|2020-09-09 15:55:00|5935.4|5932.4|5935.9|5932.9|5936.9|5933.9|5933.9|5930.9|220
1599667200000|2020-09-09 16:00:00|5935.4|5932.4|5937.9|5934.9|5938.9|5935.9|5933.9|5930.9|125
1599667500000|2020-09-09 16:05:00|5937.4|5934.4|5939.9|5936.9|5940.9|5937.9|5936.9|5933.9|163
1599667800000|2020-09-09 16:10:00|5940.9|5937.9|5938.9|5935.9|5941.9|5938.9|5938.9|5935.9|151
1599668100000|2020-09-09 16:15:00|5939.9|5936.9|5940.4|5937.4|5941.4|5938.4|5938.4|5935.4|42
1599668400000|2020-09-09 16:20:00|5939.9|5936.9|5938.4|5935.4|5940.9|5937.9|5936.9|5933.9|50
1599668700000|2020-09-09 16:25:00|5938.9|5935.9|5936.9|5933.9|5939.9|5936.9|5936.9|5933.9|56
1599669000000|2020-09-09 16:30:00|5937.4|5934.4|5938.9|5935.9|5940.9|5937.9|5933.4|5930.4|230
1599669300000|2020-09-09 16:35:00|5939.9|5936.9|5941.4|5938.4|5941.9|5938.9|5938.9|5935.9|16
1599669600000|2020-09-09 16:40:00|5941.9|5938.9|5942.9|5939.9|5943.9|5940.9|5940.9|5937.9|45
1599669900000|2020-09-09 16:45:00|5942.4|5939.4|5943.9|5940.9|5943.9|5940.9|5941.4|5938.4|67
1599670200000|2020-09-09 16:50:00|5943.4|5940.4|5942.9|5939.9|5944.9|5941.9|5941.9|5938.9|19
1599670500000|2020-09-09 16:55:00|5942.4|5939.4|5945.4|5942.4|5945.9|5942.9|5942.4|5939.4|24
1599670800000|2020-09-09 17:00:00|5945.9|5942.9|5947.9|5944.9|5948.9|5945.9|5944.9|5941.9|144
1599671100000|2020-09-09 17:05:00|5947.4|5944.4|5949.9|5946.9|5950.4|5947.4|5946.9|5943.9|47
1599671400000|2020-09-09 17:10:00|5950.9|5947.9|5950.4|5947.4|5951.9|5948.9|5948.9|5945.9|44
1599671700000|2020-09-09 17:15:00|5949.9|5946.9|5947.9|5944.9|5951.9|5948.9|5946.9|5943.9|45
1599672000000|2020-09-09 17:20:00|5948.9|5945.9|5950.9|5947.9|5951.9|5948.9|5948.9|5945.9|77
1599672300000|2020-09-09 17:25:00|5950.4|5947.4|5947.9|5944.9|5950.9|5947.9|5947.9|5944.9|173
1599672600000|2020-09-09 17:30:00|5948.9|5945.9|5950.9|5947.9|5950.9|5947.9|5946.9|5943.9|58
1599672900000|2020-09-09 17:35:00|5951.4|5948.4|5952.9|5949.9|5953.4|5950.4|5950.9|5947.9|51
1599673200000|2020-09-09 17:40:00|5953.4|5950.4|5945.9|5942.9|5953.9|5950.9|5945.9|5942.9|81
1599673500000|2020-09-09 17:45:00|5946.4|5943.4|5948.4|5945.4|5949.9|5946.9|5945.9|5942.9|29
1599673800000|2020-09-09 17:50:00|5948.9|5945.9|5948.9|5945.9|5949.9|5946.9|5945.9|5942.9|101
1599674100000|2020-09-09 17:55:00|5947.9|5944.9|5944.9|5941.9|5948.9|5945.9|5943.4|5940.4|13
1599674400000|2020-09-09 18:00:00|5945.4|5942.4|5943.4|5940.4|5947.9|5944.9|5941.4|5938.4|36
1599674700000|2020-09-09 18:05:00|5942.9|5939.9|5948.4|5945.4|5948.4|5945.4|5942.9|5939.9|43
1599675000000|2020-09-09 18:10:00|5948.9|5945.9|5947.4|5944.4|5949.4|5946.4|5946.9|5943.9|8
1599675300000|2020-09-09 18:15:00|5947.9|5944.9|5948.4|5945.4|5950.4|5947.4|5947.4|5944.4|80
1599675600000|2020-09-09 18:20:00|5947.9|5944.9|5947.9|5944.9|5948.9|5945.9|5946.9|5943.9|55
1599675900000|2020-09-09 18:25:00|5948.4|5945.4|5946.9|5943.9|5950.4|5947.4|5943.9|5940.9|123
1599676200000|2020-09-09 18:30:00|5947.9|5944.9|5952.9|5949.9|5952.9|5949.9|5947.9|5944.9|51
1599676500000|2020-09-09 18:35:00|5953.4|5950.4|5953.4|5950.4|5955.9|5952.9|5952.9|5949.9|19
1599676800000|2020-09-09 18:40:00|5952.9|5949.9|5953.4|5950.4|5954.9|5951.9|5951.9|5948.9|12
1599677100000|2020-09-09 18:45:00|5953.9|5950.9|5950.9|5947.9|5953.9|5950.9|5949.9|5946.9|57
1599677400000|2020-09-09 18:50:00|5951.9|5948.9|5952.9|5949.9|5953.9|5950.9|5949.9|5946.9|48
1599677700000|2020-09-09 18:55:00|5953.4|5950.4|5951.9|5948.9|5954.9|5951.9|5950.9|5947.9|111
1599678000000|2020-09-09 19:00:00|5952.9|5949.9|5957.9|5954.9|5958.4|5955.4|5952.9|5949.9|114
1599678300000|2020-09-09 19:05:00|5957.4|5954.4|5961.9|5958.9|5961.9|5958.9|5956.9|5953.9|108
1599678600000|2020-09-09 19:10:00|5960.9|5957.9|5961.9|5958.9|5962.9|5959.9|5960.9|5957.9|262
1599678900000|2020-09-09 19:15:00|5962.4|5959.4|5962.9|5959.9|5964.9|5961.9|5961.9|5958.9|215
1599679200000|2020-09-09 19:20:00|5963.9|5960.9|5963.9|5960.9|5964.4|5961.4|5960.9|5957.9|60
1599679500000|2020-09-09 19:25:00|5962.9|5959.9|5962.9|5959.9|5965.4|5962.4|5960.9|5957.9|59
1599679800000|2020-09-09 19:30:00|5963.4|5960.4|5961.4|5958.4|5965.9|5962.9|5960.9|5957.9|26
1599680100000|2020-09-09 19:35:00|5961.9|5958.9|5960.9|5957.9|5962.9|5959.9|5960.9|5957.9|224
1599680400000|2020-09-09 19:40:00|5959.9|5956.9|5952.4|5949.4|5959.9|5956.9|5950.4|5947.4|99
1599680700000|2020-09-09 19:45:00|5952.9|5949.9|5950.4|5947.4|5952.9|5949.9|5946.9|5943.9|43
1599681000000|2020-09-09 19:50:00|5950.9|5947.9|5955.4|5952.4|5956.9|5953.9|5945.9|5942.9|91
1599681300000|2020-09-09 19:55:00|5955.9|5952.9|5941.4|5938.4|5955.9|5952.9|5939.9|5936.9|180
1599681600000|2020-09-09 20:00:00|5940.9|5937.9|5936.4|5933.4|5941.9|5938.9|5934.9|5931.9|102
1599681900000|2020-09-09 20:05:00|5936.9|5933.9|5940.4|5937.4|5940.9|5937.9|5936.4|5933.4|15
1599682200000|2020-09-09 20:10:00|5939.9|5936.9|5942.9|5939.9|5942.9|5939.9|5938.9|5935.9|61
1599682500000|2020-09-09 20:15:00|5942.4|5939.4|5944.9|5941.9|5946.9|5943.9|5942.4|5939.4|102
1599682800000|2020-09-09 20:20:00|5943.9|5940.9|5944.9|5941.9|5944.9|5941.9|5943.9|5940.9|25
1599683100000|2020-09-09 20:25:00|5943.9|5940.9|5943.9|5940.9|5944.9|5941.9|5943.9|5940.9|12
1599683400000|2020-09-09 20:30:00|5943.4|5940.4|5941.9|5938.9|5943.9|5940.9|5940.9|5937.9|64
1599683700000|2020-09-09 20:35:00|5941.4|5938.4|5939.9|5936.9|5943.4|5940.4|5939.9|5936.9|28
1599684000000|2020-09-09 20:40:00|5938.9|5935.9|5938.9|5935.9|5939.9|5936.9|5938.9|5935.9|10
1599684300000|2020-09-09 20:45:00|5939.9|5936.9|5938.9|5935.9|5939.9|5936.9|5938.9|5935.9|20
1599684600000|2020-09-09 20:50:00|5939.4|5936.4|5939.4|5936.4|5939.9|5936.9|5938.9|5935.9|11
1599684900000|2020-09-09 20:55:00|5938.9|5935.9|5939.4|5936.4|5939.9|5936.9|5937.9|5934.9|21
1599685200000|2020-09-09 21:00:00|5939.1|5935.4|5938.2|5934.2|5939.7|5935.7|5937.7|5933.7|0
1599685500000|2020-09-09 21:05:00|5938.8|5934.8|5937.1|5933.1|5938.8|5934.8|5935.8|5931.8|0
1599685800000|2020-09-09 21:10:00|5937.4|5933.4|5937.9|5933.9|5937.9|5933.9|5937.3|5933.3|0
1599686100000|2020-09-09 21:15:00|5938|5934|5937.8|5933.8|5938.2|5934.2|5937.8|5933.8|0
1599686400000|2020-09-09 21:20:00|5938|5934|5937|5933|5938.3|5934.3|5936.8|5932.8|0
1599686700000|2020-09-09 21:25:00|5937.2|5933.2|5937.7|5933.7|5937.7|5933.7|5937|5933|0
1599687000000|2020-09-09 21:30:00|5937.8|5933.8|5937.8|5933.8|5937.8|5933.8|5937.4|5933.4|0
1599687300000|2020-09-09 21:35:00|5938|5934|5938.1|5934.1|5938.1|5934.1|5938|5934|0
1599687600000|2020-09-09 21:40:00|5938.2|5934.2|5937.8|5933.8|5938.2|5934.2|5937.7|5933.7|0
1599687900000|2020-09-09 21:45:00|5938|5934|5939.3|5935.3|5939.3|5935.3|5937.9|5933.9|0
1599688200000|2020-09-09 21:50:00|5939.4|5935.4|5939.5|5935.5|5939.5|5935.5|5939.3|5935.3|0
1599688500000|2020-09-09 21:55:00|5939.2|5935.2|5941.1|5937.1|5941.6|5937.6|5939.2|5935.2|0
1599688800000|2020-09-09 22:00:00|5944.3|5940.3|5943|5939|5947.8|5943.8|5941|5937|0
1599689100000|2020-09-09 22:05:00|5942.8|5938.8|5948|5944|5951.3|5947.3|5942.8|5938.8|0
1599689400000|2020-09-09 22:10:00|5948.4|5944.4|5948.3|5944.3|5951.9|5947.9|5948.1|5944.1|0
1599689700000|2020-09-09 22:15:00|5948.7|5944.7|5952.9|5948.9|5952.9|5948.9|5948.3|5944.3|0
1599690000000|2020-09-09 22:20:00|5952.8|5948.8|5959.8|5955.8|5959.8|5955.8|5952.8|5948.8|0
1599690300000|2020-09-09 22:25:00|5959.6|5955.6|5956.1|5952.1|5961|5957|5955.3|5951.3|0
1599690600000|2020-09-09 22:30:00|5955.7|5951.7|5958|5954|5958|5954|5953.2|5949.2|0
1599690900000|2020-09-09 22:35:00|5957.6|5953.6|5962|5958|5962.8|5958.8|5957.1|5953.1|0
1599691200000|2020-09-09 22:40:00|5961.8|5957.8|5961|5957|5962.8|5958.8|5959.8|5955.8|0
1599691500000|2020-09-09 22:45:00|5960.8|5956.8|5955.3|5951.3|5961.8|5957.8|5954.6|5950.6|0
1599691800000|2020-09-09 22:50:00|5955.5|5951.5|5961.1|5957.1|5961.5|5957.5|5954.9|5950.9|0
1599692100000|2020-09-09 22:55:00|5960.9|5956.9|5958.6|5954.6|5961.2|5957.2|5958.4|5954.4|0
1599692400000|2020-09-09 23:00:00|5958.2|5954.2|5960.2|5956.2|5961.8|5957.8|5958|5954|0
1599692700000|2020-09-09 23:05:00|5959.6|5955.6|5964.5|5960.5|5965|5961|5959.4|5955.4|0
1599693000000|2020-09-09 23:10:00|5964.6|5960.6|5962.4|5958.4|5966|5962|5962|5958|0
1599693300000|2020-09-09 23:15:00|5963.2|5959.2|5958.8|5954.8|5963.6|5959.6|5958.8|5954.8|0
1599693600000|2020-09-09 23:20:00|5958.5|5954.5|5959.9|5955.9|5960.7|5956.7|5955.3|5951.3|0
1599693900000|2020-09-09 23:25:00|5959.5|5955.5|5959.2|5955.2|5961.5|5957.5|5958|5954|0
1599694200000|2020-09-09 23:30:00|5959.4|5955.4|5960.8|5956.8|5962.8|5958.8|5959.4|5955.4|0
1599694500000|2020-09-09 23:35:00|5961|5957|5957.1|5953.1|5961.2|5957.2|5956.1|5952.1|0
1599694800000|2020-09-09 23:40:00|5957.3|5953.3|5955.7|5951.7|5958.3|5954.3|5955|5951|0
1599695100000|2020-09-09 23:45:00|5955.6|5951.6|5956.3|5952.3|5958.3|5954.3|5955.4|5951.4|0
1599695400000|2020-09-09 23:50:00|5954.9|5952.9|5960.4|5958.4|5960.4|5958.4|5950.4|5948.4|1204
1599695700000|2020-09-09 23:55:00|5961.4|5959.4|5962.4|5960.4|5966.4|5964.4|5961.4|5959.4|660
1599696000000|2020-09-10 00:00:00|5963.4|5961.4|5954.9|5953.9|5966.9|5965.9|5954.4|5953.4|926
1599696300000|2020-09-10 00:05:00|5955.9|5954.9|5953.9|5952.9|5957.9|5956.9|5944.9|5943.9|590
1599696600000|2020-09-10 00:10:00|5954.4|5953.4|5940.9|5939.9|5954.4|5953.4|5938.9|5937.9|808
1599696900000|2020-09-10 00:15:00|5939.9|5938.9|5945.9|5944.9|5946.9|5945.9|5934.9|5933.9|908
1599697200000|2020-09-10 00:20:00|5946.9|5945.9|5941.9|5940.9|5950.9|5949.9|5940.9|5939.9|446
1599697500000|2020-09-10 00:25:00|5942.9|5941.9|5947.9|5946.9|5952.9|5951.9|5942.9|5941.9|441
1599697800000|2020-09-10 00:30:00|5948.9|5947.9|5931.9|5930.9|5950.9|5949.9|5928.4|5927.4|682
1599698100000|2020-09-10 00:35:00|5932.9|5931.9|5937.9|5936.9|5938.9|5937.9|5929.9|5928.9|285
1599698400000|2020-09-10 00:40:00|5938.9|5937.9|5931.9|5930.9|5941.9|5940.9|5931.9|5930.9|320
1599698700000|2020-09-10 00:45:00|5932.9|5931.9|5929.9|5928.9|5938.9|5937.9|5929.9|5928.9|318
1599699000000|2020-09-10 00:50:00|5930.9|5929.9|5937.9|5936.9|5938.4|5937.4|5929.9|5928.9|249
1599699300000|2020-09-10 00:55:00|5937.4|5936.4|5925.9|5924.9|5939.4|5938.4|5924.9|5923.9|467
1599699600000|2020-09-10 01:00:00|5923.9|5922.9|5926.9|5925.9|5928.9|5927.9|5921.9|5920.9|436
1599699900000|2020-09-10 01:05:00|5927.4|5926.4|5925.9|5924.9|5930.9|5929.9|5924.9|5923.9|280
1599700200000|2020-09-10 01:10:00|5926.9|5925.9|5921.4|5920.4|5927.9|5926.9|5919.9|5918.9|386
1599700500000|2020-09-10 01:15:00|5921.9|5920.9|5921.9|5920.9|5922.9|5921.9|5913.9|5912.9|662
1599700800000|2020-09-10 01:20:00|5920.9|5919.9|5924.9|5923.9|5925.9|5924.9|5917.9|5916.9|438
1599701100000|2020-09-10 01:25:00|5923.9|5922.9|5936.9|5935.9|5936.9|5935.9|5923.9|5922.9|560
1599701400000|2020-09-10 01:30:00|5935.9|5934.9|5924.9|5923.9|5935.9|5934.9|5923.9|5922.9|492
1599701700000|2020-09-10 01:35:00|5923.9|5922.9|5925.4|5924.4|5925.9|5924.9|5917.9|5916.9|310
1599702000000|2020-09-10 01:40:00|5924.9|5923.9|5915.9|5914.9|5929.9|5928.9|5914.9|5913.9|415
1599702300000|2020-09-10 01:45:00|5916.4|5915.4|5918.9|5917.9|5918.9|5917.9|5910.9|5909.9|303
1599702600000|2020-09-10 01:50:00|5919.9|5918.9|5919.9|5918.9|5921.9|5920.9|5915.9|5914.9|295
1599702900000|2020-09-10 01:55:00|5920.9|5919.9|5920.4|5919.4|5923.9|5922.9|5918.9|5917.9|252
1599703200000|2020-09-10 02:00:00|5919.9|5918.9|5911.9|5910.9|5921.9|5920.9|5911.9|5910.9|215
1599703500000|2020-09-10 02:05:00|5910.9|5909.9|5907.9|5906.9|5912.9|5911.9|5907.9|5906.9|235
1599703800000|2020-09-10 02:10:00|5906.9|5905.9|5903.9|5902.9|5907.9|5906.9|5902.9|5901.9|334
1599704100000|2020-09-10 02:15:00|5903.4|5902.4|5903.9|5902.9|5909.9|5908.9|5902.9|5901.9|249
1599704400000|2020-09-10 02:20:00|5903.4|5902.4|5899.9|5898.9|5904.9|5903.9|5897.9|5896.9|224
1599704700000|2020-09-10 02:25:00|5900.9|5899.9|5901.9|5900.9|5903.9|5902.9|5899.9|5898.9|266
1599705000000|2020-09-10 02:30:00|5900.9|5899.9|5908.9|5907.9|5909.9|5908.9|5900.9|5899.9|320
1599705300000|2020-09-10 02:35:00|5906.9|5905.9|5907.9|5906.9|5911.9|5910.9|5906.4|5905.4|326
1599705600000|2020-09-10 02:40:00|5906.9|5905.9|5907.9|5906.9|5909.9|5908.9|5903.9|5902.9|357
1599705900000|2020-09-10 02:45:00|5907.4|5906.4|5912.4|5911.4|5912.4|5911.4|5901.9|5900.9|264
1599706200000|2020-09-10 02:50:00|5911.9|5910.9|5910.9|5909.9|5913.9|5912.9|5908.4|5907.4|231
1599706500000|2020-09-10 02:55:00|5911.4|5910.4|5907.9|5906.9|5916.9|5915.9|5905.9|5904.9|256
1599706800000|2020-09-10 03:00:00|5907.4|5906.4|5909.9|5908.9|5911.9|5910.9|5905.9|5904.9|247
1599707100000|2020-09-10 03:05:00|5909.4|5908.4|5905.9|5904.9|5911.9|5910.9|5904.9|5903.9|182
1599707400000|2020-09-10 03:10:00|5904.9|5903.9|5900.9|5899.9|5905.9|5904.9|5899.9|5898.9|280
1599707700000|2020-09-10 03:15:00|5899.9|5898.9|5905.9|5904.9|5906.9|5905.9|5898.9|5897.9|273
1599708000000|2020-09-10 03:20:00|5906.4|5905.4|5907.9|5906.9|5909.9|5908.9|5903.9|5902.9|285
1599708300000|2020-09-10 03:25:00|5907.4|5906.4|5896.9|5895.9|5907.9|5906.9|5896.9|5895.9|153
1599708600000|2020-09-10 03:30:00|5897.9|5896.9|5894.9|5893.9|5899.9|5898.9|5893.9|5892.9|345
1599708900000|2020-09-10 03:35:00|5893.9|5892.9|5893.9|5892.9|5894.9|5893.9|5892.9|5891.9|224
1599709200000|2020-09-10 03:40:00|5894.4|5893.4|5895.9|5894.9|5896.9|5895.9|5892.9|5891.9|189
1599709500000|2020-09-10 03:45:00|5894.9|5893.9|5887.9|5886.9|5895.9|5894.9|5886.9|5885.9|273
1599709800000|2020-09-10 03:50:00|5888.9|5887.9|5886.4|5885.4|5888.9|5887.9|5882.9|5881.9|335
1599710100000|2020-09-10 03:55:00|5885.9|5884.9|5880.9|5879.9|5885.9|5884.9|5879.9|5878.9|225
1599710400000|2020-09-10 04:00:00|5879.9|5878.9|5887.9|5886.9|5887.9|5886.9|5879.9|5878.9|241
1599710700000|2020-09-10 04:05:00|5886.9|5885.9|5881.9|5880.9|5889.9|5888.9|5881.9|5880.9|343
1599711000000|2020-09-10 04:10:00|5880.9|5879.9|5890.4|5889.4|5890.9|5889.9|5876.9|5875.9|594
1599711300000|2020-09-10 04:15:00|5889.9|5888.9|5880.9|5879.9|5891.9|5890.9|5880.9|5879.9|286
1599711600000|2020-09-10 04:20:00|5879.9|5878.9|5879.9|5878.9|5880.9|5879.9|5877.9|5876.9|187
1599711900000|2020-09-10 04:25:00|5878.9|5877.9|5878.9|5877.9|5881.9|5880.9|5876.9|5875.9|255
1599712200000|2020-09-10 04:30:00|5877.9|5876.9|5883.9|5882.9|5886.9|5885.9|5876.9|5875.9|453
1599712500000|2020-09-10 04:35:00|5884.4|5883.4|5880.9|5879.9|5887.9|5886.9|5879.9|5878.9|307
1599712800000|2020-09-10 04:40:00|5881.4|5880.4|5881.4|5880.4|5883.9|5882.9|5878.9|5877.9|192
1599713100000|2020-09-10 04:45:00|5880.9|5879.9|5875.4|5874.4|5880.9|5879.9|5873.9|5872.9|318
1599713400000|2020-09-10 04:50:00|5874.9|5873.9|5877.9|5876.9|5878.9|5877.9|5874.9|5873.9|330
1599713700000|2020-09-10 04:55:00|5878.9|5877.9|5885.9|5884.9|5886.9|5885.9|5877.9|5876.9|289
1599714000000|2020-09-10 05:00:00|5886.9|5885.9|5894.9|5893.9|5894.9|5893.9|5886.4|5885.4|547
1599714300000|2020-09-10 05:05:00|5895.9|5894.9|5885.9|5884.9|5895.9|5894.9|5885.9|5884.9|333
1599714600000|2020-09-10 05:10:00|5885.4|5884.4|5881.9|5880.9|5885.9|5884.9|5881.9|5880.9|152
1599714900000|2020-09-10 05:15:00|5882.9|5881.9|5882.9|5881.9|5887.9|5886.9|5881.9|5880.9|340
1599715200000|2020-09-10 05:20:00|5883.9|5882.9|5886.9|5885.9|5888.9|5887.9|5880.9|5879.9|374
1599715500000|2020-09-10 05:25:00|5885.9|5884.9|5883.9|5882.9|5887.9|5886.9|5882.9|5881.9|312
1599715800000|2020-09-10 05:30:00|5884.9|5883.9|5893.4|5892.4|5895.9|5894.9|5883.9|5882.9|498
1599716100000|2020-09-10 05:35:00|5893.9|5892.9|5896.9|5895.9|5896.9|5895.9|5891.9|5890.9|367
1599716400000|2020-09-10 05:40:00|5897.9|5896.9|5890.9|5889.9|5904.9|5903.9|5890.9|5889.9|629
1599716700000|2020-09-10 05:45:00|5889.9|5888.9|5890.9|5889.9|5892.9|5891.9|5886.9|5885.9|451
1599717000000|2020-09-10 05:50:00|5890.4|5889.4|5897.9|5896.9|5900.9|5899.9|5889.9|5888.9|405
1599717300000|2020-09-10 05:55:00|5897.4|5896.4|5899.4|5898.4|5900.9|5899.9|5896.4|5895.4|420
1599717600000|2020-09-10 06:00:00|5899.2|5897.2|5913.2|5911.2|5913.2|5911.2|5898.2|5896.2|1205
1599717900000|2020-09-10 06:05:00|5912.7|5910.7|5908.7|5906.7|5915.2|5913.2|5908.2|5906.2|2431
1599718200000|2020-09-10 06:10:00|5909.2|5907.2|5905.2|5903.2|5913.2|5911.2|5905.2|5903.2|1505
1599718500000|2020-09-10 06:15:00|5906.2|5904.2|5912.2|5910.2|5912.2|5910.2|5904.2|5902.2|556
1599718800000|2020-09-10 06:20:00|5913.2|5911.2|5912.2|5910.2|5915.2|5913.2|5908.2|5906.2|821
1599719100000|2020-09-10 06:25:00|5913.2|5911.2|5910.2|5908.2|5916.2|5914.2|5909.2|5907.2|774
1599719400000|2020-09-10 06:30:00|5912.2|5909|5907.5|5903.5|5913.8|5909.8|5907.5|5903.5|0
1599719700000|2020-09-10 06:35:00|5907.6|5903.6|5902.5|5898.5|5908.7|5904.7|5902.4|5898.4|0
1599720000000|2020-09-10 06:40:00|5902.1|5898.1|5901.6|5897.6|5903.7|5899.7|5900.5|5896.5|0
1599720300000|2020-09-10 06:45:00|5901.8|5897.8|5903.1|5899.1|5905.2|5901.2|5901.6|5897.6|0
1599720600000|2020-09-10 06:50:00|5902.9|5898.9|5907.5|5903.5|5907.7|5903.7|5902.7|5898.7|0
1599720900000|2020-09-10 06:55:00|5908.1|5904.1|5905.8|5901.8|5908.7|5904.7|5905|5901|0
1599721200000|2020-09-10 07:00:00|5905.6|5901.6|5898.3|5894.3|5905.6|5901.6|5888.9|5884.9|0
1599721500000|2020-09-10 07:05:00|5898.4|5894.4|5904.9|5900.9|5905.3|5901.3|5896.7|5892.7|0
1599721800000|2020-09-10 07:10:00|5904.8|5900.8|5905.2|5902.2|5908.7|5905.7|5901.7|5898.7|346
1599722100000|2020-09-10 07:15:00|5904.7|5901.7|5900.7|5897.7|5904.7|5901.7|5899.7|5896.7|119
1599722400000|2020-09-10 07:20:00|5900.2|5897.2|5894.2|5891.2|5900.2|5897.2|5890.7|5887.7|131
1599722700000|2020-09-10 07:25:00|5893.7|5890.7|5890.7|5887.7|5896.7|5893.7|5888.7|5885.7|124
1599723000000|2020-09-10 07:30:00|5889.7|5886.7|5877.7|5874.7|5892.2|5889.2|5876.7|5873.7|177
1599723300000|2020-09-10 07:35:00|5878.2|5875.2|5886.7|5883.7|5886.7|5883.7|5878.2|5875.2|79
1599723600000|2020-09-10 07:40:00|5886.2|5883.2|5877.7|5874.7|5886.7|5883.7|5876.7|5873.7|75
1599723900000|2020-09-10 07:45:00|5876.7|5873.7|5881.7|5878.7|5883.2|5880.2|5875.7|5872.7|158
1599724200000|2020-09-10 07:50:00|5882.7|5879.7|5875.7|5872.7|5882.7|5879.7|5874.7|5871.7|107
1599724500000|2020-09-10 07:55:00|5876.2|5873.2|5879.7|5876.7|5883.7|5880.7|5875.7|5872.7|110
1599724800000|2020-09-10 08:00:00|5878.7|5875.7|5879.7|5876.7|5882.7|5879.7|5873.7|5870.7|102
1599725100000|2020-09-10 08:05:00|5880.2|5877.2|5878.7|5875.7|5881.2|5878.2|5875.7|5872.7|60
1599725400000|2020-09-10 08:10:00|5879.2|5876.2|5874.7|5871.7|5883.7|5880.7|5874.2|5871.2|90
1599725700000|2020-09-10 08:15:00|5875.2|5872.2|5875.2|5872.2|5878.7|5875.7|5871.7|5868.7|44
1599726000000|2020-09-10 08:20:00|5874.7|5871.7|5868.2|5865.2|5874.7|5871.7|5867.7|5864.7|71
1599726300000|2020-09-10 08:25:00|5868.7|5865.7|5877.2|5874.2|5877.7|5874.7|5865.7|5862.7|79
1599726600000|2020-09-10 08:30:00|5877.7|5874.7|5875.7|5872.7|5877.7|5874.7|5873.2|5870.2|55
1599726900000|2020-09-10 08:35:00|5876.2|5873.2|5880.7|5877.7|5881.7|5878.7|5875.7|5872.7|55
1599727200000|2020-09-10 08:40:00|5880.2|5877.2|5883.2|5880.2|5883.2|5880.2|5878.7|5875.7|60
1599727500000|2020-09-10 08:45:00|5882.7|5879.7|5883.7|5880.7|5886.2|5883.2|5881.2|5878.2|30
1599727800000|2020-09-10 08:50:00|5883.2|5880.2|5881.7|5878.7|5883.2|5880.2|5878.7|5875.7|41
1599728100000|2020-09-10 08:55:00|5882.2|5879.2|5877.7|5874.7|5883.7|5880.7|5877.2|5874.2|40
1599728400000|2020-09-10 09:00:00|5878.7|5875.7|5880.2|5877.2|5881.7|5878.7|5873.7|5870.7|42
1599728700000|2020-09-10 09:05:00|5879.7|5876.7|5885.2|5882.2|5887.7|5884.7|5879.2|5876.2|72
1599729000000|2020-09-10 09:10:00|5885.7|5882.7|5886.2|5883.2|5888.7|5885.7|5885.2|5882.2|56
1599729300000|2020-09-10 09:15:00|5885.7|5882.7|5884.2|5881.2|5887.2|5884.2|5881.2|5878.2|28
1599729600000|2020-09-10 09:20:00|5883.7|5880.7|5884.7|5881.7|5885.7|5882.7|5882.2|5879.2|84
1599729900000|2020-09-10 09:25:00|5885.7|5882.7|5885.7|5882.7|5887.7|5884.7|5884.7|5881.7|167
1599730200000|2020-09-10 09:30:00|5884.7|5881.7|5892.7|5889.7|5892.7|5889.7|5884.7|5881.7|28
1599730500000|2020-09-10 09:35:00|5891.7|5888.7|5889.7|5886.7|5892.2|5889.2|5889.7|5886.7|35
1599730800000|2020-09-10 09:40:00|5889.2|5886.2|5887.7|5884.7|5889.7|5886.7|5887.2|5884.2|15
1599731100000|2020-09-10 09:45:00|5888.2|5885.2|5890.2|5887.2|5890.7|5887.7|5887.7|5884.7|14
1599731400000|2020-09-10 09:50:00|5889.7|5886.7|5892.7|5889.7|5896.2|5893.2|5889.7|5886.7|25
1599731700000|2020-09-10 09:55:00|5893.7|5890.7|5893.7|5890.7|5894.7|5891.7|5891.2|5888.2|33
1599732000000|2020-09-10 10:00:00|5893.2|5890.2|5895.2|5892.2|5896.7|5893.7|5893.2|5890.2|43
1599732300000|2020-09-10 10:05:00|5895.7|5892.7|5897.2|5894.2|5899.2|5896.2|5893.7|5890.7|40
1599732600000|2020-09-10 10:10:00|5896.7|5893.7|5895.7|5892.7|5898.7|5895.7|5894.7|5891.7|37
1599732900000|2020-09-10 10:15:00|5894.7|5891.7|5892.7|5889.7|5897.7|5894.7|5892.2|5889.2|28
1599733200000|2020-09-10 10:20:00|5892.2|5889.2|5887.7|5884.7|5892.7|5889.7|5887.7|5884.7|26
1599733500000|2020-09-10 10:25:00|5886.7|5883.7|5887.2|5884.2|5887.7|5884.7|5883.7|5880.7|30
1599733800000|2020-09-10 10:30:00|5886.7|5883.7|5881.7|5878.7|5887.7|5884.7|5881.7|5878.7|24
1599734100000|2020-09-10 10:35:00|5881.2|5878.2|5879.2|5876.2|5882.7|5879.7|5876.7|5873.7|37
1599734400000|2020-09-10 10:40:00|5879.7|5876.7|5876.7|5873.7|5880.2|5877.2|5875.7|5872.7|11
1599734700000|2020-09-10 10:45:00|5876.2|5873.2|5873.2|5870.2|5876.2|5873.2|5871.2|5868.2|63
1599735000000|2020-09-10 10:50:00|5872.7|5869.7|5873.7|5870.7|5875.7|5872.7|5871.7|5868.7|77
1599735300000|2020-09-10 10:55:00|5873.2|5870.2|5867.7|5864.7|5874.7|5871.7|5867.2|5864.2|65
1599735600000|2020-09-10 11:00:00|5868.2|5865.2|5875.7|5872.7|5876.2|5873.2|5867.7|5864.7|57
1599735900000|2020-09-10 11:05:00|5875.2|5872.2|5872.7|5869.7|5877.7|5874.7|5872.7|5869.7|23
1599736200000|2020-09-10 11:10:00|5873.2|5870.2|5872.2|5869.2|5875.7|5872.7|5870.7|5867.7|54
1599736500000|2020-09-10 11:15:00|5871.7|5868.7|5869.2|5866.2|5872.7|5869.7|5868.7|5865.7|21
1599736800000|2020-09-10 11:20:00|5868.7|5865.7|5873.2|5870.2|5875.2|5872.2|5868.7|5865.7|31
1599737100000|2020-09-10 11:25:00|5873.7|5870.7|5876.7|5873.7|5879.2|5876.2|5873.2|5870.2|71
1599737400000|2020-09-10 11:30:00|5876.2|5873.2|5874.2|5871.2|5876.7|5873.7|5872.7|5869.7|37
1599737700000|2020-09-10 11:35:00|5874.7|5871.7|5873.2|5870.2|5875.7|5872.7|5872.2|5869.2|29
1599738000000|2020-09-10 11:40:00|5872.7|5869.7|5872.7|5869.7|5876.2|5873.2|5872.2|5869.2|61
1599738300000|2020-09-10 11:45:00|5872.2|5869.2|5876.7|5873.7|5877.2|5874.2|5871.7|5868.7|47
1599738600000|2020-09-10 11:50:00|5876.2|5873.2|5877.2|5874.2|5880.2|5877.2|5876.2|5873.2|281
1599738900000|2020-09-10 11:55:00|5878.7|5875.7|5878.2|5875.2|5880.7|5877.7|5876.7|5873.7|169
1599739200000|2020-09-10 12:00:00|5878.7|5875.7|5880.7|5877.7|5880.7|5877.7|5874.7|5871.7|68
1599739500000|2020-09-10 12:05:00|5880.2|5877.2|5879.2|5876.2|5883.2|5880.2|5877.7|5874.7|132
1599739800000|2020-09-10 12:10:00|5878.7|5875.7|5879.2|5876.2|5880.7|5877.7|5875.7|5872.7|67
1599740100000|2020-09-10 12:15:00|5878.7|5875.7|5878.7|5875.7|5879.7|5876.7|5874.7|5871.7|19
1599740400000|2020-09-10 12:20:00|5878.2|5875.2|5882.7|5879.7|5882.7|5879.7|5876.7|5873.7|37
1599740700000|2020-09-10 12:25:00|5881.7|5878.7|5879.2|5876.2|5882.7|5879.7|5878.7|5875.7|48
1599741000000|2020-09-10 12:30:00|5878.7|5875.7|5869.2|5866.2|5880.7|5877.7|5867.7|5864.7|116
1599741300000|2020-09-10 12:35:00|5869.7|5866.7|5878.2|5875.2|5878.7|5875.7|5868.7|5865.7|60
1599741600000|2020-09-10 12:40:00|5878.7|5875.7|5882.2|5879.2|5882.7|5879.7|5877.7|5874.7|45
1599741900000|2020-09-10 12:45:00|5881.7|5878.7|5888.2|5885.2|5890.7|5887.7|5880.2|5877.2|92
1599742200000|2020-09-10 12:50:00|5887.7|5884.7|5885.7|5882.7|5888.7|5885.7|5885.2|5882.2|47
1599742500000|2020-09-10 12:55:00|5884.7|5881.7|5885.2|5882.2|5886.7|5883.7|5882.7|5879.7|57
1599742800000|2020-09-10 13:00:00|5885.7|5882.7|5884.7|5881.7|5887.7|5884.7|5882.7|5879.7|29
1599743100000|2020-09-10 13:05:00|5884.2|5881.2|5891.2|5888.2|5892.7|5889.7|5884.2|5881.2|54
1599743400000|2020-09-10 13:10:00|5890.7|5887.7|5884.2|5881.2|5891.7|5888.7|5883.7|5880.7|59
1599743700000|2020-09-10 13:15:00|5883.7|5880.7|5889.7|5886.7|5889.7|5886.7|5883.2|5880.2|95
1599744000000|2020-09-10 13:20:00|5889.2|5886.2|5891.2|5888.2|5893.2|5890.2|5887.7|5884.7|96
1599744300000|2020-09-10 13:25:00|5890.7|5887.7|5892.2|5889.2|5892.7|5889.7|5890.2|5887.2|47
1599744600000|2020-09-10 13:30:00|5892.7|5889.7|5899.2|5896.2|5899.7|5896.7|5885.7|5882.7|112
1599744900000|2020-09-10 13:35:00|5898.7|5895.7|5898.2|5895.2|5899.2|5896.2|5892.7|5889.7|124
1599745200000|2020-09-10 13:40:00|5898.7|5895.7|5898.7|5895.7|5903.2|5900.2|5895.2|5892.2|83
1599745500000|2020-09-10 13:45:00|5899.2|5896.2|5890.2|5887.2|5899.7|5896.7|5890.2|5887.2|85
1599745800000|2020-09-10 13:50:00|5889.7|5886.7|5886.7|5883.7|5892.7|5889.7|5881.2|5878.2|178
1599746100000|2020-09-10 13:55:00|5886.2|5883.2|5879.7|5876.7|5889.7|5886.7|5876.7|5873.7|216
1599746400000|2020-09-10 14:00:00|5879.2|5876.2|5884.7|5881.7|5887.7|5884.7|5879.2|5876.2|149
1599746700000|2020-09-10 14:05:00|5883.7|5880.7|5881.7|5878.7|5885.7|5882.7|5879.2|5876.2|192
1599747000000|2020-09-10 14:10:00|5882.7|5879.7|5878.2|5875.2|5882.7|5879.7|5874.2|5871.2|153
1599747300000|2020-09-10 14:15:00|5877.7|5874.7|5879.7|5876.7|5882.7|5879.7|5876.7|5873.7|138
1599747600000|2020-09-10 14:20:00|5880.2|5877.2|5872.7|5869.7|5880.7|5877.7|5871.7|5868.7|96
1599747900000|2020-09-10 14:25:00|5871.7|5868.7|5868.7|5865.7|5873.7|5870.7|5868.7|5865.7|94
1599748200000|2020-09-10 14:30:00|5868.2|5865.2|5876.2|5873.2|5878.2|5875.2|5868.2|5865.2|47
1599748500000|2020-09-10 14:35:00|5876.7|5873.7|5881.7|5878.7|5882.2|5879.2|5873.7|5870.7|65
1599748800000|2020-09-10 14:40:00|5881.2|5878.2|5873.7|5870.7|5883.2|5880.2|5873.7|5870.7|57
1599749100000|2020-09-10 14:45:00|5873.2|5870.2|5862.2|5859.2|5874.7|5871.7|5857.7|5854.7|174
1599749400000|2020-09-10 14:50:00|5861.7|5858.7|5869.7|5866.7|5871.7|5868.7|5859.7|5856.7|76
1599749700000|2020-09-10 14:55:00|5869.2|5866.2|5847.2|5844.2|5871.2|5868.2|5846.2|5843.2|185
1599750000000|2020-09-10 15:00:00|5846.2|5843.2|5861.2|5858.2|5861.2|5858.2|5843.2|5840.2|106
1599750300000|2020-09-10 15:05:00|5860.7|5857.7|5862.7|5859.7|5865.2|5862.2|5858.2|5855.2|22
1599750600000|2020-09-10 15:10:00|5862.2|5859.2|5868.7|5865.7|5871.7|5868.7|5857.7|5854.7|67
1599750900000|2020-09-10 15:15:00|5869.2|5866.2|5866.2|5863.2|5869.2|5866.2|5855.7|5852.7|46
1599751200000|2020-09-10 15:20:00|5867.2|5864.2|5868.2|5865.2|5872.7|5869.7|5864.7|5861.7|37
1599751500000|2020-09-10 15:25:00|5867.7|5864.7|5873.2|5870.2|5874.7|5871.7|5867.2|5864.2|66
1599751800000|2020-09-10 15:30:00|5873.7|5870.7|5864.2|5861.2|5874.2|5871.2|5863.7|5860.7|37
1599752100000|2020-09-10 15:35:00|5864.7|5861.7|5871.2|5868.2|5872.7|5869.7|5863.7|5860.7|99
1599752400000|2020-09-10 15:40:00|5870.7|5867.7|5870.2|5867.2|5874.7|5871.7|5869.2|5866.2|11
1599752700000|2020-09-10 15:45:00|5869.7|5866.7|5873.2|5870.2|5873.7|5870.7|5864.2|5861.2|95
1599753000000|2020-09-10 15:50:00|5873.7|5870.7|5864.7|5861.7|5873.7|5870.7|5864.7|5861.7|152
1599753300000|2020-09-10 15:55:00|5865.2|5862.2|5859.7|5856.7|5865.2|5862.2|5857.7|5854.7|54
1599753600000|2020-09-10 16:00:00|5860.2|5857.2|5854.2|5851.2|5864.2|5861.2|5849.7|5846.7|245
1599753900000|2020-09-10 16:05:00|5854.7|5851.7|5856.2|5853.2|5861.7|5858.7|5853.7|5850.7|133
1599754200000|2020-09-10 16:10:00|5855.7|5852.7|5853.7|5850.7|5860.7|5857.7|5853.2|5850.2|86
1599754500000|2020-09-10 16:15:00|5853.2|5850.2|5852.2|5849.2|5856.7|5853.7|5846.2|5843.2|46
1599754800000|2020-09-10 16:20:00|5851.7|5848.7|5848.7|5845.7|5853.7|5850.7|5843.7|5840.7|216
1599755100000|2020-09-10 16:25:00|5849.2|5846.2|5853.7|5850.7|5854.7|5851.7|5846.7|5843.7|47
1599755400000|2020-09-10 16:30:00|5853.2|5850.2|5849.2|5846.2|5855.7|5852.7|5849.2|5846.2|36
1599755700000|2020-09-10 16:35:00|5848.7|5845.7|5841.7|5838.7|5849.2|5846.2|5839.2|5836.2|203
1599756000000|2020-09-10 16:40:00|5842.2|5839.2|5843.2|5840.2|5848.7|5845.7|5840.2|5837.2|110
1599756300000|2020-09-10 16:45:00|5842.7|5839.7|5848.7|5845.7|5850.7|5847.7|5842.7|5839.7|64
1599756600000|2020-09-10 16:50:00|5848.2|5845.2|5853.2|5850.2|5855.7|5852.7|5847.7|5844.7|20
1599756900000|2020-09-10 16:55:00|5853.7|5850.7|5852.7|5849.7|5856.7|5853.7|5852.7|5849.7|64
1599757200000|2020-09-10 17:00:00|5853.2|5850.2|5858.2|5855.2|5858.7|5855.7|5848.2|5845.2|31
1599757500000|2020-09-10 17:05:00|5857.7|5854.7|5857.2|5854.2|5858.2|5855.2|5854.2|5851.2|36
1599757800000|2020-09-10 17:10:00|5857.7|5854.7|5855.2|5852.2|5859.2|5856.2|5853.7|5850.7|228
1599758100000|2020-09-10 17:15:00|5855.7|5852.7|5862.7|5859.7|5862.7|5859.7|5854.7|5851.7|13
1599758400000|2020-09-10 17:20:00|5862.2|5859.2|5858.2|5855.2|5862.7|5859.7|5857.7|5854.7|10
1599758700000|2020-09-10 17:25:00|5858.7|5855.7|5854.2|5851.2|5859.7|5856.7|5852.2|5849.2|12
1599759000000|2020-09-10 17:30:00|5854.7|5851.7|5857.2|5854.2|5858.7|5855.7|5853.7|5850.7|47
1599759300000|2020-09-10 17:35:00|5857.7|5854.7|5852.2|5849.2|5858.7|5855.7|5852.2|5849.2|249
1599759600000|2020-09-10 17:40:00|5851.7|5848.7|5849.2|5846.2|5853.7|5850.7|5849.2|5846.2|5
1599759900000|2020-09-10 17:45:00|5849.7|5846.7|5852.7|5849.7|5855.2|5852.2|5848.7|5845.7|36
1599760200000|2020-09-10 17:50:00|5852.2|5849.2|5846.2|5843.2|5853.7|5850.7|5845.2|5842.2|27
1599760500000|2020-09-10 17:55:00|5846.7|5843.7|5846.2|5843.2|5849.7|5846.7|5843.7|5840.7|4
1599760800000|2020-09-10 18:00:00|5845.7|5842.7|5853.2|5850.2|5853.7|5850.7|5844.2|5841.2|21
1599761100000|2020-09-10 18:05:00|5853.7|5850.7|5849.2|5846.2|5853.7|5850.7|5846.7|5843.7|20
1599761400000|2020-09-10 18:10:00|5849.7|5846.7|5844.2|5841.2|5852.2|5849.2|5843.7|5840.7|62
1599761700000|2020-09-10 18:15:00|5844.7|5841.7|5837.2|5834.2|5845.2|5842.2|5835.7|5832.7|93
1599762000000|2020-09-10 18:20:00|5836.7|5833.7|5832.7|5829.7|5840.2|5837.2|5832.2|5829.2|77
1599762300000|2020-09-10 18:25:00|5832.2|5829.2|5825.7|5822.7|5838.7|5835.7|5823.7|5820.7|169
1599762600000|2020-09-10 18:30:00|5824.7|5821.7|5832.7|5829.7|5836.2|5833.2|5823.7|5820.7|117
1599762900000|2020-09-10 18:35:00|5832.2|5829.2|5838.2|5835.2|5840.2|5837.2|5831.2|5828.2|46
1599763200000|2020-09-10 18:40:00|5837.7|5834.7|5827.2|5824.2|5838.2|5835.2|5826.7|5823.7|127
1599763500000|2020-09-10 18:45:00|5826.7|5823.7|5839.2|5836.2|5840.7|5837.7|5826.2|5823.2|80
1599763800000|2020-09-10 18:50:00|5838.7|5835.7|5835.7|5832.7|5841.2|5838.2|5833.2|5830.2|35
1599764100000|2020-09-10 18:55:00|5835.2|5832.2|5843.2|5840.2|5845.2|5842.2|5834.7|5831.7|44
1599764400000|2020-09-10 19:00:00|5842.7|5839.7|5835.7|5832.7|5844.2|5841.2|5835.2|5832.2|15
1599764700000|2020-09-10 19:05:00|5836.2|5833.2|5830.2|5827.2|5839.7|5836.7|5829.7|5826.7|75
1599765000000|2020-09-10 19:10:00|5829.7|5826.7|5832.7|5829.7|5836.7|5833.7|5826.2|5823.2|154
1599765300000|2020-09-10 19:15:00|5832.2|5829.2|5826.2|5823.2|5833.7|5830.7|5824.7|5821.7|380
1599765600000|2020-09-10 19:20:00|5826.7|5823.7|5828.7|5825.7|5835.2|5832.2|5824.7|5821.7|235
1599765900000|2020-09-10 19:25:00|5829.2|5826.2|5825.7|5822.7|5833.2|5830.2|5824.7|5821.7|337
1599766200000|2020-09-10 19:30:00|5824.7|5821.7|5834.7|5831.7|5838.7|5835.7|5824.2|5821.2|347
1599766500000|2020-09-10 19:35:00|5835.2|5832.2|5836.2|5833.2|5838.2|5835.2|5830.2|5827.2|67
1599766800000|2020-09-10 19:40:00|5835.7|5832.7|5839.2|5836.2|5844.2|5841.2|5834.2|5831.2|26
1599767100000|2020-09-10 19:45:00|5839.7|5836.7|5829.7|5826.7|5840.7|5837.7|5827.2|5824.2|80
1599767400000|2020-09-10 19:50:00|5830.2|5827.2|5836.7|5833.7|5839.2|5836.2|5826.7|5823.7|142
1599767700000|2020-09-10 19:55:00|5836.2|5833.2|5821.2|5818.2|5841.2|5838.2|5819.2|5816.2|316
1599768000000|2020-09-10 20:00:00|5821.7|5818.7|5830.7|5827.7|5832.7|5829.7|5819.2|5816.2|255
1599768300000|2020-09-10 20:05:00|5830.2|5827.2|5830.7|5827.7|5835.2|5832.2|5828.2|5825.2|248
1599768600000|2020-09-10 20:10:00|5831.2|5828.2|5831.2|5828.2|5834.7|5831.7|5827.7|5824.7|111
1599768900000|2020-09-10 20:15:00|5831.7|5828.7|5831.2|5828.2|5831.7|5828.7|5830.7|5827.7|14
1599769200000|2020-09-10 20:20:00|5831.7|5828.7|5831.2|5828.2|5831.7|5828.7|5830.7|5827.7|5
1599769500000|2020-09-10 20:25:00|5831.7|5828.7|5833.2|5830.2|5833.7|5830.7|5831.7|5828.7|21
1599769800000|2020-09-10 20:30:00|5833.7|5830.7|5839.7|5836.7|5839.7|5836.7|5833.2|5830.2|45
1599770100000|2020-09-10 20:35:00|5839.2|5836.2|5833.7|5830.7|5839.7|5836.7|5833.7|5830.7|12
1599770400000|2020-09-10 20:40:00|5834.2|5831.2|5834.7|5831.7|5834.7|5831.7|5832.7|5829.7|20
1599770700000|2020-09-10 20:45:00|5834.2|5831.2|5830.7|5827.7|5835.7|5832.7|5830.7|5827.7|24
1599771000000|2020-09-10 20:50:00|5831.2|5828.2|5832.2|5829.2|5832.7|5829.7|5831.2|5828.2|10
1599771300000|2020-09-10 20:55:00|5832.7|5829.7|5838.2|5835.2|5838.2|5835.2|5831.2|5828.2|35
1599771600000|2020-09-10 21:00:00|5837.2|5833.2|5837.7|5833.7|5838.4|5834.4|5836.7|5832.7|0
1599771900000|2020-09-10 21:05:00|5837.8|5833.8|5835.4|5831.4|5838|5834|5835.2|5831.2|0
1599772200000|2020-09-10 21:10:00|5835.2|5831.2|5835.1|5831.1|5835.5|5831.5|5834.8|5830.8|0
1599772500000|2020-09-10 21:15:00|5835.4|5831.4|5836.7|5832.7|5837.8|5833.8|5835.4|5831.4|0
1599772800000|2020-09-10 21:20:00|5836.8|5832.8|5836.3|5832.3|5837.5|5833.5|5836.3|5832.3|0
1599773100000|2020-09-10 21:25:00|5836.5|5832.5|5836.3|5832.3|5836.5|5832.5|5835.2|5831.2|0
1599773400000|2020-09-10 21:30:00|5836.5|5832.5|5836.2|5832.2|5836.7|5832.7|5835.5|5831.5|0
1599773700000|2020-09-10 21:35:00|5836.1|5832.1|5837.1|5833.1|5837.5|5833.5|5836.1|5832.1|0
1599774000000|2020-09-10 21:40:00|5837.2|5833.2|5837|5833|5837.8|5833.8|5837|5833|0
1599774300000|2020-09-10 21:45:00|5836.9|5832.9|5838|5834|5838|5834|5836.5|5832.5|0
1599774600000|2020-09-10 21:50:00|5837.8|5833.8|5837.6|5833.6|5838.2|5834.2|5837.2|5833.2|0
1599774900000|2020-09-10 21:55:00|5837.8|5833.8|5838.5|5834.5|5840|5836|5837.6|5833.6|0
1599775200000|2020-09-10 22:00:00|5841.6|5837.6|5845.9|5841.9|5852.6|5848.6|5841.6|5837.6|0
1599775500000|2020-09-10 22:05:00|5846.2|5842.2|5843.2|5839.2|5849.8|5845.8|5841.9|5837.9|0
1599775800000|2020-09-10 22:10:00|5843.4|5839.4|5844.8|5840.8|5844.8|5840.8|5839.4|5835.4|0
1599776100000|2020-09-10 22:15:00|5845.9|5841.9|5844.5|5840.5|5847.1|5843.1|5843|5839|0
1599776400000|2020-09-10 22:20:00|5844.9|5840.9|5841.9|5837.9|5844.9|5840.9|5837.4|5833.4|0
1599776700000|2020-09-10 22:25:00|5841.8|5837.8|5842.7|5838.7|5843|5839|5837.9|5833.9|0
1599777000000|2020-09-10 22:30:00|5842.8|5838.8|5842.9|5838.9|5845.6|5841.6|5842.4|5838.4|0
1599777300000|2020-09-10 22:35:00|5843|5839|5840.9|5836.9|5843.6|5839.6|5840.9|5836.9|0
1599777600000|2020-09-10 22:40:00|5841.1|5837.1|5840.7|5836.7|5841.7|5837.7|5837.1|5833.1|0
1599777900000|2020-09-10 22:45:00|5840.5|5836.5|5842.9|5838.9|5844.1|5840.1|5840.3|5836.3|0
1599778200000|2020-09-10 22:50:00|5842.7|5838.7|5845.9|5841.9|5846.2|5842.2|5842.5|5838.5|0
1599778500000|2020-09-10 22:55:00|5845.7|5841.7|5841|5837|5845.8|5841.8|5839.7|5835.7|0
1599778800000|2020-09-10 23:00:00|5841.4|5837.4|5842.3|5838.3|5844.1|5840.1|5838.7|5834.7|0
1599779100000|2020-09-10 23:05:00|5842.7|5838.7|5843.5|5839.5|5844.4|5840.4|5842.5|5838.5|0
1599779400000|2020-09-10 23:10:00|5843.7|5839.7|5845.6|5841.6|5846.4|5842.4|5842.8|5838.8|0
1599779700000|2020-09-10 23:15:00|5846|5842|5843.7|5839.7|5846.9|5842.9|5842.6|5838.6|0
1599780000000|2020-09-10 23:20:00|5843.5|5839.5|5843.4|5839.4|5844.3|5840.3|5841.5|5837.5|0
1599780300000|2020-09-10 23:25:00|5843|5839|5843.4|5839.4|5844.2|5840.2|5841.1|5837.1|0
1599780600000|2020-09-10 23:30:00|5843|5839|5850.7|5846.7|5851.3|5847.3|5843|5839|0
1599780900000|2020-09-10 23:35:00|5850.8|5846.8|5846|5842|5851.7|5847.7|5845.8|5841.8|0
1599781200000|2020-09-10 23:40:00|5845.8|5841.8|5848.2|5844.2|5848.2|5844.2|5844.1|5840.1|0
1599781500000|2020-09-10 23:45:00|5848|5844|5848.1|5844.1|5848.5|5844.5|5844.7|5840.7|0
1599781800000|2020-09-10 23:50:00|5853.3|5851.3|5842.3|5840.3|5857.3|5855.3|5840.3|5838.3|1288
1599782100000|2020-09-10 23:55:00|5841.3|5839.3|5857.3|5855.3|5858.3|5856.3|5841.3|5839.3|776
1599782400000|2020-09-11 00:00:00|5856.8|5854.8|5839.8|5838.8|5858.8|5857.3|5835.8|5834.8|810
1599782700000|2020-09-11 00:05:00|5840.3|5839.3|5838.8|5837.8|5850.8|5849.8|5837.8|5836.8|739
1599783000000|2020-09-11 00:10:00|5838.3|5837.3|5833.8|5832.8|5841.3|5840.3|5828.3|5827.3|989
1599783300000|2020-09-11 00:15:00|5834.8|5833.8|5848.3|5847.3|5849.3|5848.3|5831.8|5830.8|631
1599783600000|2020-09-11 00:20:00|5849.3|5848.3|5845.8|5844.8|5855.8|5854.8|5843.8|5842.8|539
1599783900000|2020-09-11 00:25:00|5845.3|5844.3|5844.8|5843.8|5847.8|5846.8|5840.8|5839.8|237
1599784200000|2020-09-11 00:30:00|5843.8|5842.8|5855.8|5854.8|5857.8|5856.8|5842.8|5841.8|428
1599784500000|2020-09-11 00:35:00|5856.3|5855.3|5852.3|5851.3|5862.8|5861.8|5851.8|5850.8|473
1599784800000|2020-09-11 00:40:00|5851.8|5850.8|5841.8|5840.8|5852.8|5851.8|5840.8|5839.8|331
1599785100000|2020-09-11 00:45:00|5840.8|5839.8|5846.8|5845.8|5851.8|5850.8|5839.8|5838.8|301
1599785400000|2020-09-11 00:50:00|5847.3|5846.3|5841.8|5840.8|5848.8|5847.8|5840.8|5839.8|134
1599785700000|2020-09-11 00:55:00|5840.8|5839.8|5842.8|5841.8|5844.8|5843.8|5838.8|5837.8|255
1599786000000|2020-09-11 01:00:00|5843.8|5842.8|5854.3|5853.3|5854.8|5853.8|5843.8|5842.8|318
1599786300000|2020-09-11 01:05:00|5853.8|5852.8|5850.8|5849.8|5853.8|5852.8|5847.3|5846.3|255
1599786600000|2020-09-11 01:10:00|5850.3|5849.3|5855.8|5854.8|5855.8|5854.8|5844.8|5843.8|253
1599786900000|2020-09-11 01:15:00|5856.8|5855.8|5854.3|5853.3|5858.8|5857.8|5850.8|5849.8|192
1599787200000|2020-09-11 01:20:00|5853.8|5852.8|5854.3|5853.3|5854.8|5853.8|5851.8|5850.8|213
1599787500000|2020-09-11 01:25:00|5853.8|5852.8|5853.8|5852.8|5857.8|5856.8|5853.3|5852.3|165
1599787800000|2020-09-11 01:30:00|5853.3|5852.3|5856.8|5855.8|5857.3|5856.3|5848.8|5847.8|281
1599788100000|2020-09-11 01:35:00|5857.3|5856.3|5849.8|5848.8|5858.8|5857.8|5849.8|5848.8|251
1599788400000|2020-09-11 01:40:00|5849.3|5848.3|5841.8|5840.8|5850.8|5849.8|5841.8|5840.8|190
1599788700000|2020-09-11 01:45:00|5840.8|5839.8|5842.8|5841.8|5842.8|5841.8|5839.8|5838.8|263
1599789000000|2020-09-11 01:50:00|5843.8|5842.8|5844.8|5843.8|5846.3|5845.3|5842.8|5841.8|176
1599789300000|2020-09-11 01:55:00|5843.8|5842.8|5852.8|5851.8|5853.8|5852.8|5843.8|5842.8|228
1599789600000|2020-09-11 02:00:00|5853.8|5852.8|5860.3|5859.3|5861.8|5860.8|5853.8|5852.8|500
1599789900000|2020-09-11 02:05:00|5860.8|5859.8|5864.8|5863.8|5867.8|5866.8|5859.8|5858.8|654
1599790200000|2020-09-11 02:10:00|5863.8|5862.8|5864.8|5863.8|5866.8|5865.8|5862.8|5861.8|260
1599790500000|2020-09-11 02:15:00|5864.3|5863.3|5865.8|5864.8|5866.8|5865.8|5862.8|5861.8|229
1599790800000|2020-09-11 02:20:00|5866.3|5865.3|5866.8|5865.8|5868.8|5867.8|5864.8|5863.8|138
1599791100000|2020-09-11 02:25:00|5867.3|5866.3|5868.8|5867.8|5868.8|5867.8|5865.8|5864.8|150
1599791400000|2020-09-11 02:30:00|5869.8|5868.8|5869.8|5868.8|5869.8|5868.8|5867.8|5866.8|146
1599791700000|2020-09-11 02:35:00|5870.8|5869.8|5871.8|5870.8|5875.3|5874.3|5870.8|5869.8|465
1599792000000|2020-09-11 02:40:00|5871.3|5870.3|5875.8|5874.8|5875.8|5874.8|5870.8|5869.8|276
1599792300000|2020-09-11 02:45:00|5875.3|5874.3|5875.8|5874.8|5876.8|5875.8|5873.8|5872.8|344
1599792600000|2020-09-11 02:50:00|5876.8|5875.8|5869.8|5868.8|5878.8|5877.8|5869.3|5868.3|519
1599792900000|2020-09-11 02:55:00|5868.8|5867.8|5868.8|5867.8|5869.8|5868.8|5865.8|5864.8|201
1599793200000|2020-09-11 03:00:00|5869.8|5868.8|5863.8|5862.8|5869.8|5868.8|5862.8|5861.8|246
1599793500000|2020-09-11 03:05:00|5862.8|5861.8|5863.8|5862.8|5863.8|5862.8|5858.8|5857.8|237
1599793800000|2020-09-11 03:10:00|5864.3|5863.3|5858.3|5857.3|5864.8|5863.8|5857.3|5856.3|185
1599794100000|2020-09-11 03:15:00|5858.8|5857.8|5854.8|5853.8|5858.8|5857.8|5854.8|5853.8|170
1599794400000|2020-09-11 03:20:00|5855.3|5854.3|5853.8|5852.8|5857.8|5856.8|5853.8|5852.8|193
1599794700000|2020-09-11 03:25:00|5854.8|5853.8|5849.8|5848.8|5856.3|5855.3|5849.8|5848.8|230
1599795000000|2020-09-11 03:30:00|5848.8|5847.8|5855.8|5854.8|5859.8|5858.8|5847.8|5846.8|373
1599795300000|2020-09-11 03:35:00|5856.8|5855.8|5858.8|5857.8|5860.3|5859.3|5854.8|5853.8|178
1599795600000|2020-09-11 03:40:00|5858.3|5857.3|5856.8|5855.8|5860.8|5859.8|5854.8|5853.8|170
1599795900000|2020-09-11 03:45:00|5855.8|5854.8|5854.8|5853.8|5857.8|5856.8|5853.8|5852.8|140
1599796200000|2020-09-11 03:50:00|5854.3|5853.3|5853.8|5852.8|5855.8|5854.8|5853.8|5852.8|120
1599796500000|2020-09-11 03:55:00|5854.8|5853.8|5859.8|5858.8|5861.8|5860.8|5852.8|5851.8|217
1599796800000|2020-09-11 04:00:00|5859.3|5858.3|5862.8|5861.8|5862.8|5861.8|5855.8|5854.8|167
1599797100000|2020-09-11 04:05:00|5863.8|5862.8|5863.8|5862.8|5864.8|5863.8|5860.8|5859.8|203
1599797400000|2020-09-11 04:10:00|5863.3|5862.3|5865.8|5864.8|5865.8|5864.8|5860.8|5859.8|135
1599797700000|2020-09-11 04:15:00|5866.8|5865.8|5863.8|5862.8|5866.8|5865.8|5862.8|5861.8|202
1599798000000|2020-09-11 04:20:00|5862.8|5861.8|5867.3|5866.3|5868.8|5867.8|5862.8|5861.8|157
1599798300000|2020-09-11 04:25:00|5867.8|5866.8|5872.8|5871.8|5872.8|5871.8|5866.8|5865.8|198
1599798600000|2020-09-11 04:30:00|5871.8|5870.8|5868.8|5867.8|5874.8|5873.8|5866.8|5865.8|300
1599798900000|2020-09-11 04:35:00|5867.8|5866.8|5865.3|5864.3|5867.8|5866.8|5864.8|5863.8|168
1599799200000|2020-09-11 04:40:00|5865.8|5864.8|5867.8|5866.8|5867.8|5866.8|5863.8|5862.8|206
1599799500000|2020-09-11 04:45:00|5866.8|5865.8|5867.8|5866.8|5868.8|5867.8|5865.8|5864.8|233
1599799800000|2020-09-11 04:50:00|5866.8|5865.8|5868.8|5867.8|5869.3|5868.3|5866.8|5865.8|295
1599800100000|2020-09-11 04:55:00|5869.3|5868.3|5868.8|5867.8|5871.8|5870.8|5868.8|5867.8|154
1599800400000|2020-09-11 05:00:00|5867.8|5866.8|5871.8|5870.8|5872.8|5871.8|5865.8|5864.8|269
1599800700000|2020-09-11 05:05:00|5872.3|5871.3|5869.8|5868.8|5872.8|5871.8|5867.8|5866.8|160
1599801000000|2020-09-11 05:10:00|5870.3|5869.3|5866.8|5865.8|5871.8|5870.8|5865.8|5864.8|249
1599801300000|2020-09-11 05:15:00|5867.3|5866.3|5867.8|5866.8|5871.8|5870.8|5865.8|5864.8|201
1599801600000|2020-09-11 05:20:00|5868.8|5867.8|5868.8|5867.8|5870.3|5869.3|5866.8|5865.8|165
1599801900000|2020-09-11 05:25:00|5869.8|5868.8|5870.8|5869.8|5872.8|5871.8|5867.8|5866.8|227
1599802200000|2020-09-11 05:30:00|5871.8|5870.8|5872.8|5871.8|5872.8|5871.8|5869.8|5868.8|254
1599802500000|2020-09-11 05:35:00|5873.8|5872.8|5870.8|5869.8|5874.8|5873.8|5870.8|5869.8|295
1599802800000|2020-09-11 05:40:00|5870.3|5869.3|5865.8|5864.8|5870.8|5869.8|5864.8|5863.8|307
1599803100000|2020-09-11 05:45:00|5866.8|5865.8|5862.8|5861.8|5868.3|5867.3|5862.8|5861.8|291
1599803400000|2020-09-11 05:50:00|5863.8|5862.8|5868.8|5867.8|5869.8|5868.8|5862.8|5861.8|405
1599803700000|2020-09-11 05:55:00|5867.8|5866.8|5864.3|5863.3|5871.8|5870.8|5863.8|5862.8|453
1599804000000|2020-09-11 06:00:00|5864|5862|5854.5|5852.5|5866|5864|5854.5|5852.5|527
1599804300000|2020-09-11 06:05:00|5854|5852|5859|5857|5861|5859|5853|5851|1736
1599804600000|2020-09-11 06:10:00|5858|5856|5855|5853|5859|5857|5853|5851|1180
1599804900000|2020-09-11 06:15:00|5854.5|5852.5|5856|5854|5858|5856|5853|5851|345
1599805200000|2020-09-11 06:20:00|5857|5855|5850|5848|5857|5855|5850|5848|413
1599805500000|2020-09-11 06:25:00|5850.5|5848.5|5849.5|5847.5|5853|5851|5849|5847|812
1599805800000|2020-09-11 06:30:00|5851.5|5847.1|5853.1|5849.1|5856.5|5852.5|5851.1|5847.1|0
1599806100000|2020-09-11 06:35:00|5853|5849|5849|5845|5853|5849|5847.2|5843.2|0
1599806400000|2020-09-11 06:40:00|5848.8|5844.8|5847.6|5843.6|5850.8|5846.8|5843.3|5839.3|0
1599806700000|2020-09-11 06:45:00|5847.5|5843.5|5848.4|5844.4|5851.2|5847.2|5845.9|5841.9|0
1599807000000|2020-09-11 06:50:00|5848.6|5844.6|5851.3|5847.3|5851.6|5847.6|5847.7|5843.7|0
1599807300000|2020-09-11 06:55:00|5851.1|5847.1|5853.3|5849.3|5853.5|5849.5|5850.3|5846.3|0
1599807600000|2020-09-11 07:00:00|5853.1|5849.1|5852.2|5848.2|5853.9|5849.9|5846.5|5842.5|0
1599807900000|2020-09-11 07:05:00|5852.4|5848.4|5854.4|5850.4|5855.6|5851.6|5851.2|5847.2|0
1599808200000|2020-09-11 07:10:00|5854.6|5850.6|5852|5849|5855.3|5851.5|5849.5|5846.5|245
1599808500000|2020-09-11 07:15:00|5852.5|5849.5|5856.5|5853.5|5856.5|5853.5|5848.5|5845.5|177
1599808800000|2020-09-11 07:20:00|5856|5853|5863.5|5860.5|5864|5861|5855.5|5852.5|192
1599809100000|2020-09-11 07:25:00|5864.5|5861.5|5860|5857|5865.5|5862.5|5859.5|5856.5|98
1599809400000|2020-09-11 07:30:00|5859.5|5856.5|5854.5|5851.5|5861.5|5858.5|5852.5|5849.5|146
1599809700000|2020-09-11 07:35:00|5854|5851|5847|5844|5854.5|5851.5|5846.5|5843.5|86
1599810000000|2020-09-11 07:40:00|5847.5|5844.5|5847.5|5844.5|5849.5|5846.5|5843|5840|92
1599810300000|2020-09-11 07:45:00|5847|5844|5843.5|5840.5|5849|5846|5842.5|5839.5|97
1599810600000|2020-09-11 07:50:00|5843|5840|5847.5|5844.5|5848.5|5845.5|5841.5|5838.5|64
1599810900000|2020-09-11 07:55:00|5847|5844|5845.5|5842.5|5847.5|5844.5|5844|5841|69
1599811200000|2020-09-11 08:00:00|5844.5|5841.5|5851.5|5848.5|5851.5|5848.5|5844.5|5841.5|60
1599811500000|2020-09-11 08:05:00|5852|5849|5855|5852|5857.5|5854.5|5847.5|5844.5|100
1599811800000|2020-09-11 08:10:00|5855.5|5852.5|5856|5853|5858.5|5855.5|5853.5|5850.5|59
1599812100000|2020-09-11 08:15:00|5856.5|5853.5|5860|5857|5860.5|5857.5|5855.5|5852.5|40
1599812400000|2020-09-11 08:20:00|5860.5|5857.5|5857|5854|5860.5|5857.5|5857|5854|25
1599812700000|2020-09-11 08:25:00|5857.5|5854.5|5850.5|5847.5|5858.5|5855.5|5848.5|5845.5|94
1599813000000|2020-09-11 08:30:00|5851|5848|5850.5|5847.5|5852.5|5849.5|5847.5|5844.5|59
1599813300000|2020-09-11 08:35:00|5851|5848|5849|5846|5855|5852|5848|5845|65
1599813600000|2020-09-11 08:40:00|5848.5|5845.5|5847|5844|5851.5|5848.5|5846|5843|16
1599813900000|2020-09-11 08:45:00|5847.5|5844.5|5843.5|5840.5|5847.5|5844.5|5841.5|5838.5|28
1599814200000|2020-09-11 08:50:00|5844|5841|5844.5|5841.5|5845.5|5842.5|5842.5|5839.5|35
1599814500000|2020-09-11 08:55:00|5845|5842|5839|5836|5845.5|5842.5|5835.5|5832.5|90
1599814800000|2020-09-11 09:00:00|5839.5|5836.5|5839|5836|5840.5|5837.5|5836|5833|56
1599815100000|2020-09-11 09:05:00|5839.5|5836.5|5844.5|5841.5|5844.5|5841.5|5839|5836|43
1599815400000|2020-09-11 09:10:00|5844|5841|5842.5|5839.5|5844|5841|5839.5|5836.5|39
1599815700000|2020-09-11 09:15:00|5843|5840|5846.5|5843.5|5847|5844|5840|5837|26
1599816000000|2020-09-11 09:20:00|5846|5843|5845|5842|5846.5|5843.5|5842.5|5839.5|69
1599816300000|2020-09-11 09:25:00|5845.5|5842.5|5847|5844|5847.5|5844.5|5843.5|5840.5|27
1599816600000|2020-09-11 09:30:00|5847.5|5844.5|5844.5|5841.5|5848|5845|5841.5|5838.5|45
1599816900000|2020-09-11 09:35:00|5844|5841|5845.5|5842.5|5847|5844|5843.5|5840.5|47
1599817200000|2020-09-11 09:40:00|5846|5843|5842.5|5839.5|5846|5843|5841|5838|27
1599817500000|2020-09-11 09:45:00|5842|5839|5839.5|5836.5|5843|5840|5838.5|5835.5|45
1599817800000|2020-09-11 09:50:00|5838.5|5835.5|5838|5835|5840.5|5837.5|5836.5|5833.5|46
1599818100000|2020-09-11 09:55:00|5838.5|5835.5|5842|5839|5842|5839|5836.5|5833.5|16
1599818400000|2020-09-11 10:00:00|5842.5|5839.5|5839|5836|5843|5840|5837|5834|21
1599818700000|2020-09-11 10:05:00|5838.5|5835.5|5838.5|5835.5|5840.5|5837.5|5837.5|5834.5|10
1599819000000|2020-09-11 10:10:00|5839|5836|5830.5|5827.5|5839|5836|5830.5|5827.5|31
1599819300000|2020-09-11 10:15:00|5830|5827|5830.5|5827.5|5831.5|5828.5|5829.5|5826.5|54
1599819600000|2020-09-11 10:20:00|5830|5827|5836.5|5833.5|5837|5834|5829.5|5826.5|52
1599819900000|2020-09-11 10:25:00|5837|5834|5841|5838|5841|5838|5837|5834|30
1599820200000|2020-09-11 10:30:00|5841.5|5838.5|5850.5|5847.5|5850.5|5847.5|5841.5|5838.5|42
1599820500000|2020-09-11 10:35:00|5850|5847|5850.5|5847.5|5851.5|5848.5|5848|5845|64
1599820800000|2020-09-11 10:40:00|5851|5848|5851|5848|5852|5849|5846.5|5843.5|28
1599821100000|2020-09-11 10:45:00|5851.5|5848.5|5846.5|5843.5|5853|5850|5846.5|5843.5|29
1599821400000|2020-09-11 10:50:00|5847|5844|5843.5|5840.5|5848.5|5845.5|5843.5|5840.5|11
1599821700000|2020-09-11 10:55:00|5844.5|5841.5|5845|5842|5845.5|5842.5|5842.5|5839.5|27
1599822000000|2020-09-11 11:00:00|5845.5|5842.5|5843.5|5840.5|5845.5|5842.5|5842|5839|61
1599822300000|2020-09-11 11:05:00|5844|5841|5845|5842|5846|5843|5841|5838|16
1599822600000|2020-09-11 11:10:00|5844.5|5841.5|5849.5|5846.5|5850.5|5847.5|5844.5|5841.5|19
1599822900000|2020-09-11 11:15:00|5850|5847|5846.5|5843.5|5850.5|5847.5|5846.5|5843.5|26
1599823200000|2020-09-11 11:20:00|5847.5|5844.5|5843.5|5840.5|5848.5|5845.5|5843|5840|16
1599823500000|2020-09-11 11:25:00|5844|5841|5842|5839|5844|5841|5838.5|5835.5|25
1599823800000|2020-09-11 11:30:00|5842.5|5839.5|5841|5838|5843.5|5840.5|5837.5|5834.5|54
1599824100000|2020-09-11 11:35:00|5840.5|5837.5|5842.5|5839.5|5844.5|5841.5|5840|5837|11
1599824400000|2020-09-11 11:40:00|5841.5|5838.5|5843|5840|5844|5841|5839.5|5836.5|35
1599824700000|2020-09-11 11:45:00|5843.5|5840.5|5847|5844|5848.5|5845.5|5843|5840|27
1599825000000|2020-09-11 11:50:00|5846.5|5843.5|5844.5|5841.5|5846.5|5843.5|5839.5|5836.5|38
1599825300000|2020-09-11 11:55:00|5844|5841|5842.5|5839.5|5845.5|5842.5|5842|5839|11
1599825600000|2020-09-11 12:00:00|5842|5839|5843.5|5840.5|5845.5|5842.5|5841.5|5838.5|29
1599825900000|2020-09-11 12:05:00|5844|5841|5845.5|5842.5|5846.5|5843.5|5843.5|5840.5|32
1599826200000|2020-09-11 12:10:00|5846|5843|5845|5842|5846|5843|5840.5|5837.5|77
1599826500000|2020-09-11 12:15:00|5844.5|5841.5|5843|5840|5847.5|5844.5|5842|5839|43
1599826800000|2020-09-11 12:20:00|5843.5|5840.5|5842|5839|5845.5|5842.5|5841.5|5838.5|103
1599827100000|2020-09-11 12:25:00|5842.5|5839.5|5837|5834|5842.5|5839.5|5837|5834|76
1599827400000|2020-09-11 12:30:00|5836.5|5833.5|5834.5|5831.5|5840.5|5837.5|5833.5|5830.5|209
1599827700000|2020-09-11 12:35:00|5835|5832|5840|5837|5840.5|5837.5|5832.5|5829.5|87
1599828000000|2020-09-11 12:40:00|5839.5|5836.5|5840|5837|5840.5|5837.5|5835.5|5832.5|158
1599828300000|2020-09-11 12:45:00|5840.5|5837.5|5839.5|5836.5|5844|5841|5839.5|5836.5|275
1599828600000|2020-09-11 12:50:00|5839|5836|5841|5838|5841.5|5838.5|5838.5|5835.5|118
1599828900000|2020-09-11 12:55:00|5840.5|5837.5|5838|5835|5841.5|5838.5|5837.5|5834.5|15
1599829200000|2020-09-11 13:00:00|5837.5|5834.5|5838|5835|5840.5|5837.5|5837.5|5834.5|92
1599829500000|2020-09-11 13:05:00|5838.5|5835.5|5836.5|5833.5|5839.5|5836.5|5836|5833|63
1599829800000|2020-09-11 13:10:00|5835.5|5832.5|5838|5835|5838.5|5835.5|5833.5|5830.5|163
1599830100000|2020-09-11 13:15:00|5837.5|5834.5|5840|5837|5840.5|5837.5|5837|5834|15
1599830400000|2020-09-11 13:20:00|5839.5|5836.5|5839.5|5836.5|5842|5839|5839.5|5836.5|76
1599830700000|2020-09-11 13:25:00|5839|5836|5836.5|5833.5|5839.5|5836.5|5836.5|5833.5|28
1599831000000|2020-09-11 13:30:00|5836|5833|5822|5819|5840.5|5837.5|5822|5819|96
1599831300000|2020-09-11 13:35:00|5822.5|5819.5|5824.5|5821.5|5828.5|5825.5|5820|5817|139
1599831600000|2020-09-11 13:40:00|5824|5821|5826|5823|5831|5828|5821.5|5818.5|67
1599831900000|2020-09-11 13:45:00|5826.5|5823.5|5838.5|5835.5|5839.5|5836.5|5823.5|5820.5|73
1599832200000|2020-09-11 13:50:00|5838|5835|5832|5829|5838.5|5835.5|5829.5|5826.5|48
1599832500000|2020-09-11 13:55:00|5832.5|5829.5|5820|5817|5833|5830|5816|5813|92
1599832800000|2020-09-11 14:00:00|5820.5|5817.5|5832|5829|5833.5|5830.5|5818|5815|114
1599833100000|2020-09-11 14:05:00|5831.5|5828.5|5827|5824|5835.5|5832.5|5824|5821|122
1599833400000|2020-09-11 14:10:00|5826.5|5823.5|5829|5826|5829|5826|5816|5813|100
1599833700000|2020-09-11 14:15:00|5828.5|5825.5|5836|5833|5837.5|5834.5|5823.5|5820.5|101
1599834000000|2020-09-11 14:20:00|5836.5|5833.5|5838.5|5835.5|5841.5|5838.5|5833.5|5830.5|118
1599834300000|2020-09-11 14:25:00|5839|5836|5839.5|5836.5|5842.5|5839.5|5834.5|5831.5|98
1599834600000|2020-09-11 14:30:00|5840|5837|5834|5831|5844.5|5841.5|5834|5831|111
1599834900000|2020-09-11 14:35:00|5834.5|5831.5|5835|5832|5838|5835|5827.5|5824.5|91
1599835200000|2020-09-11 14:40:00|5834.5|5831.5|5842.5|5839.5|5843|5840|5833.5|5830.5|86
1599835500000|2020-09-11 14:45:00|5843|5840|5846.5|5843.5|5848.5|5845.5|5843|5840|66
1599835800000|2020-09-11 14:50:00|5846|5843|5848|5845|5851.5|5848.5|5845.5|5842.5|105
1599836100000|2020-09-11 14:55:00|5848.5|5845.5|5847.5|5844.5|5852|5849|5847.5|5844.5|123
1599836400000|2020-09-11 15:00:00|5848|5845|5856.5|5853.5|5857.5|5854.5|5846.5|5843.5|77
1599836700000|2020-09-11 15:05:00|5856|5853|5857|5854|5859|5856|5852.5|5849.5|218
1599837000000|2020-09-11 15:10:00|5856.5|5853.5|5854.5|5851.5|5857.5|5854.5|5851.5|5848.5|107
1599837300000|2020-09-11 15:15:00|5854|5851|5860.5|5857.5|5861|5858|5853.5|5850.5|254
1599837600000|2020-09-11 15:20:00|5861|5858|5854.5|5851.5|5861.5|5858.5|5851|5848|143
1599837900000|2020-09-11 15:25:00|5855.5|5852.5|5852.5|5849.5|5855.5|5852.5|5850.5|5847.5|87
1599838200000|2020-09-11 15:30:00|5853|5850|5849|5846|5853|5850|5847.5|5844.5|121
1599838500000|2020-09-11 15:35:00|5848.5|5845.5|5853|5850|5853.5|5850.5|5846.5|5843.5|128
1599838800000|2020-09-11 15:40:00|5853.5|5850.5|5853|5850|5855|5852|5850|5847|258
1599839100000|2020-09-11 15:45:00|5853.5|5850.5|5852|5849|5855.5|5852.5|5849.5|5846.5|267
1599839400000|2020-09-11 15:50:00|5851.5|5848.5|5846.5|5843.5|5852.5|5849.5|5846.5|5843.5|88
1599839700000|2020-09-11 15:55:00|5847|5844|5845|5842|5849.5|5846.5|5844.5|5841.5|90
1599840000000|2020-09-11 16:00:00|5845.5|5842.5|5846|5843|5848.5|5845.5|5841|5838|74
1599840300000|2020-09-11 16:05:00|5845.5|5842.5|5846|5843|5849.5|5846.5|5844.5|5841.5|55
1599840600000|2020-09-11 16:10:00|5846.5|5843.5|5847.5|5844.5|5851|5848|5844.5|5841.5|111
1599840900000|2020-09-11 16:15:00|5848|5845|5849.5|5846.5|5850|5847|5845.5|5842.5|58
1599841200000|2020-09-11 16:20:00|5850|5847|5851|5848|5854.5|5851.5|5850|5847|80
1599841500000|2020-09-11 16:25:00|5850.5|5847.5|5850|5847|5854|5851|5849|5846|184
1599841800000|2020-09-11 16:30:00|5849.5|5846.5|5838|5835|5849.5|5846.5|5838|5835|31
1599842100000|2020-09-11 16:35:00|5838.5|5835.5|5838|5835|5841.5|5838.5|5836.5|5833.5|24
1599842400000|2020-09-11 16:40:00|5837|5834|5832|5829|5837.5|5834.5|5830.5|5827.5|64
1599842700000|2020-09-11 16:45:00|5831.5|5828.5|5839|5836|5839|5836|5830.5|5827.5|161
1599843000000|2020-09-11 16:50:00|5839.5|5836.5|5841|5838|5842.5|5839.5|5838.5|5835.5|139
1599843300000|2020-09-11 16:55:00|5840|5837|5830.5|5827.5|5841.5|5838.5|5830.5|5827.5|120
1599843600000|2020-09-11 17:00:00|5831|5828|5831|5828|5834|5831|5830|5827|20
1599843900000|2020-09-11 17:05:00|5830.5|5827.5|5826.5|5823.5|5830.5|5827.5|5823.5|5820.5|43
1599844200000|2020-09-11 17:10:00|5827|5824|5824|5821|5828|5825|5822|5819|264
1599844500000|2020-09-11 17:15:00|5824.5|5821.5|5824|5821|5829|5826|5818.5|5815.5|147
1599844800000|2020-09-11 17:20:00|5824.5|5821.5|5826|5823|5829|5826|5824|5821|85
1599845100000|2020-09-11 17:25:00|5826.5|5823.5|5821|5818|5827.5|5824.5|5820.5|5817.5|164
1599845400000|2020-09-11 17:30:00|5820.5|5817.5|5818|5815|5821|5818|5815|5812|21
1599845700000|2020-09-11 17:35:00|5818.5|5815.5|5823.5|5820.5|5824.5|5821.5|5818.5|5815.5|52
1599846000000|2020-09-11 17:40:00|5823|5820|5828|5825|5828|5825|5822.5|5819.5|23
1599846300000|2020-09-11 17:45:00|5827.5|5824.5|5829|5826|5831|5828|5826|5823|240
1599846600000|2020-09-11 17:50:00|5828.5|5825.5|5826.5|5823.5|5830.5|5827.5|5825|5822|78
1599846900000|2020-09-11 17:55:00|5827|5824|5821|5818|5827|5824|5821|5818|153
1599847200000|2020-09-11 18:00:00|5822.5|5819.5|5824|5821|5824|5821|5816.5|5813.5|16
1599847500000|2020-09-11 18:05:00|5824.5|5821.5|5830|5827|5832|5829|5824|5821|63
1599847800000|2020-09-11 18:10:00|5829.5|5826.5|5834.5|5831.5|5835|5832|5829|5826|44
1599848100000|2020-09-11 18:15:00|5835|5832|5830.5|5827.5|5835|5832|5830.5|5827.5|241
1599848400000|2020-09-11 18:20:00|5831|5828|5832|5829|5833.5|5830.5|5827|5824|88
1599848700000|2020-09-11 18:25:00|5831.5|5828.5|5830|5827|5834.5|5831.5|5830|5827|174
1599849000000|2020-09-11 18:30:00|5829|5826|5836.5|5833.5|5837.5|5834.5|5829|5826|118
1599849300000|2020-09-11 18:35:00|5837|5834|5844|5841|5844|5841|5835.5|5832.5|59
1599849600000|2020-09-11 18:40:00|5843|5840|5844.5|5841.5|5845|5842|5838.5|5835.5|54
1599849900000|2020-09-11 18:45:00|5844|5841|5840|5837|5844|5841|5839|5836|54
1599850200000|2020-09-11 18:50:00|5840.5|5837.5|5845.5|5842.5|5847|5844|5838|5835|267
1599850500000|2020-09-11 18:55:00|5845|5842|5842|5839|5846.5|5843.5|5841.5|5838.5|42
1599850800000|2020-09-11 19:00:00|5841.5|5838.5|5837.5|5834.5|5842.5|5839.5|5837|5834|34
1599851100000|2020-09-11 19:05:00|5838|5835|5833.5|5830.5|5838|5835|5832|5829|34
1599851400000|2020-09-11 19:10:00|5833|5830|5833.5|5830.5|5834.5|5831.5|5830|5827|139
1599851700000|2020-09-11 19:15:00|5834.5|5831.5|5845|5842|5846|5843|5834.5|5831.5|162
1599852000000|2020-09-11 19:20:00|5844.5|5841.5|5853|5850|5855|5852|5843|5840|141
1599852300000|2020-09-11 19:25:00|5852|5849|5857|5854|5859|5856|5851.5|5848.5|123
1599852600000|2020-09-11 19:30:00|5857.5|5854.5|5858|5855|5861|5858|5857|5854|227
1599852900000|2020-09-11 19:35:00|5858.5|5855.5|5853|5850|5859|5856|5850|5847|183
1599853200000|2020-09-11 19:40:00|5852.5|5849.5|5851|5848|5856|5853|5848|5845|293
1599853500000|2020-09-11 19:45:00|5851.5|5848.5|5854.5|5851.5|5855|5852|5848.5|5845.5|92
1599853800000|2020-09-11 19:50:00|5854|5851|5855|5852|5857|5854|5851|5848|259
1599854100000|2020-09-11 19:55:00|5854.5|5851.5|5846|5843|5855|5852|5845|5842|194
1599854400000|2020-09-11 20:00:00|5846.5|5843.5|5844|5841|5848|5845|5843|5840|62
1599854700000|2020-09-11 20:05:00|5844.5|5841.5|5846|5843|5846.5|5843.5|5842|5839|20
1599855000000|2020-09-11 20:10:00|5846.5|5843.5|5846|5843|5848|5845|5845|5842|148
1599855300000|2020-09-11 20:15:00|5845.5|5842.5|5853|5850|5853.5|5850.5|5845.5|5842.5|102
1599855600000|2020-09-11 20:20:00|5852.5|5849.5|5853|5850|5855|5852|5851.5|5848.5|49
1599855900000|2020-09-11 20:25:00|5854|5851|5854|5851|5854|5851|5853.5|5850.5|12
1599856200000|2020-09-11 20:30:00|5853.5|5850.5|5851|5848|5853.5|5850.5|5851|5848|30
1599856500000|2020-09-11 20:35:00|5852.5|5849.5|5851.5|5848.5|5852.5|5849.5|5851.5|5848.5|3
1599857100000|2020-09-11 20:45:00|5852.5|5849.5|5853.5|5850.5|5853.5|5850.5|5852|5849|13
1599857400000|2020-09-11 20:50:00|5853|5850|5850.5|5847.5|5853|5850|5849|5846|15
1599857700000|2020-09-11 20:55:00|5851|5848|5853|5850|5853.5|5850.5|5851|5848|6
1600034400000|2020-09-13 22:00:00|5876.2|5872.2|5871.7|5867.7|5877.3|5873.3|5870|5866|0
1600034700000|2020-09-13 22:05:00|5872.1|5868.1|5871.9|5867.9|5872.1|5868.1|5869.6|5865.6|0
1600035000000|2020-09-13 22:10:00|5872.1|5868.1|5877.8|5873.8|5879.4|5875.4|5872.1|5868.1|0
1600035300000|2020-09-13 22:15:00|5878.1|5874.1|5873.3|5869.3|5879|5875|5873.3|5869.3|0
1600035600000|2020-09-13 22:20:00|5873.1|5869.1|5874.5|5870.5|5874.7|5870.7|5871.7|5867.7|0
1600035900000|2020-09-13 22:25:00|5873.5|5869.5|5874.9|5870.9|5877.5|5873.5|5872.2|5868.2|0
1600036200000|2020-09-13 22:30:00|5874.7|5870.7|5881.3|5877.3|5881.5|5877.5|5874.7|5870.7|0
1600036500000|2020-09-13 22:35:00|5881.1|5877.1|5880.3|5876.3|5882.3|5878.3|5878.9|5874.9|0
1600036800000|2020-09-13 22:40:00|5880.2|5876.2|5881.8|5877.8|5882.2|5878.2|5878.9|5874.9|0
1600037100000|2020-09-13 22:45:00|5882.2|5878.2|5884.9|5880.9|5886.2|5882.2|5881.8|5877.8|0
1600037400000|2020-09-13 22:50:00|5884.8|5880.8|5884.7|5880.7|5886|5882|5884.2|5880.2|0
1600037700000|2020-09-13 22:55:00|5884.9|5880.9|5881.6|5877.6|5884.9|5880.9|5881.4|5877.4|0
1600038000000|2020-09-13 23:00:00|5881.4|5877.4|5879.5|5875.5|5882.3|5878.3|5878.9|5874.9|0
1600038300000|2020-09-13 23:05:00|5879.3|5875.3|5878.7|5874.7|5879.7|5875.7|5877.5|5873.5|0
1600038600000|2020-09-13 23:10:00|5878.9|5874.9|5879|5875|5879.2|5875.2|5877.2|5873.2|0
1600038900000|2020-09-13 23:15:00|5879.2|5875.2|5870|5866|5879.9|5875.9|5869.6|5865.6|0
1600039200000|2020-09-13 23:20:00|5870.2|5866.2|5874.2|5870.2|5874.9|5870.9|5870|5866|0
1600039500000|2020-09-13 23:25:00|5874.5|5870.5|5878.3|5874.3|5878.3|5874.3|5874.5|5870.5|0
1600039800000|2020-09-13 23:30:00|5878.7|5874.7|5878.4|5874.4|5879.3|5875.3|5877.1|5873.1|0
1600040100000|2020-09-13 23:35:00|5878.2|5874.2|5879.1|5875.1|5879.3|5875.3|5877.8|5873.8|0
1600040400000|2020-09-13 23:40:00|5879.3|5875.3|5877.9|5873.9|5879.5|5875.5|5877.7|5873.7|0
1600040700000|2020-09-13 23:45:00|5878.1|5874.1|5879.5|5875.5|5879.5|5875.5|5877.3|5873.3|0
1600041000000|2020-09-13 23:50:00|5883.5|5881.5|5892|5890|5893.5|5891.5|5874|5872|1435
1600041300000|2020-09-13 23:55:00|5891.5|5889.5|5896.5|5894.5|5903|5901|5891|5889|1055
1600041600000|2020-09-14 00:00:00|5897|5895|5893|5892|5897|5895|5882.5|5881.5|771
1600041900000|2020-09-14 00:05:00|5893.5|5892.5|5897|5896|5909.5|5908.5|5893.5|5892.5|744
1600042200000|2020-09-14 00:10:00|5896.5|5895.5|5889.5|5888.5|5902.5|5901.5|5889.5|5888.5|1087
1600042500000|2020-09-14 00:15:00|5890.5|5889.5|5897.5|5896.5|5899.5|5898.5|5890.5|5889.5|931
1600042800000|2020-09-14 00:20:00|5896.5|5895.5|5898.5|5897.5|5905.5|5904.5|5893.5|5892.5|689
1600043100000|2020-09-14 00:25:00|5899|5898|5894|5893|5905|5904|5893.5|5892.5|825
1600043400000|2020-09-14 00:30:00|5893.5|5892.5|5884|5883|5893.5|5892.5|5883|5882|865
1600043700000|2020-09-14 00:35:00|5883.5|5882.5|5889.5|5888.5|5893.5|5892.5|5883.5|5882.5|687
1600044000000|2020-09-14 00:40:00|5889|5888|5895.5|5894.5|5896.5|5895.5|5889|5888|641
1600044300000|2020-09-14 00:45:00|5896|5895|5889.5|5888.5|5899.5|5898.5|5888.5|5887.5|789
1600044600000|2020-09-14 00:50:00|5889|5888|5890.5|5889.5|5891.5|5890.5|5885.5|5884.5|425
1600044900000|2020-09-14 00:55:00|5891|5890|5890.5|5889.5|5897.5|5896.5|5889.5|5888.5|516
1600045200000|2020-09-14 01:00:00|5891.5|5890.5|5886|5885|5895|5894|5885.5|5884.5|316
1600045500000|2020-09-14 01:05:00|5886.5|5885.5|5892.5|5891.5|5893.5|5892.5|5883.5|5882.5|340
1600045800000|2020-09-14 01:10:00|5893.5|5892.5|5885.5|5884.5|5893.5|5892.5|5881|5880|369
1600046100000|2020-09-14 01:15:00|5886|5885|5891.5|5890.5|5893|5892|5885.5|5884.5|289
1600046400000|2020-09-14 01:20:00|5890.5|5889.5|5887.5|5886.5|5892.5|5891.5|5885.5|5884.5|347
1600046700000|2020-09-14 01:25:00|5886.5|5885.5|5883.5|5882.5|5886.5|5885.5|5882.5|5881.5|228
1600047000000|2020-09-14 01:30:00|5884.5|5883.5|5887.5|5886.5|5893.5|5892.5|5883.5|5882.5|333
1600047300000|2020-09-14 01:35:00|5888|5887|5883.5|5882.5|5889.5|5888.5|5878.5|5877.5|254
1600047600000|2020-09-14 01:40:00|5882.5|5881.5|5891.5|5890.5|5894|5893|5882.5|5881.5|319
1600047900000|2020-09-14 01:45:00|5890.5|5889.5|5891.5|5890.5|5898.5|5897.5|5886.5|5885.5|268
1600048200000|2020-09-14 01:50:00|5892.5|5891.5|5890.5|5889.5|5893.5|5892.5|5885|5884|219
1600048500000|2020-09-14 01:55:00|5891.5|5890.5|5886.5|5885.5|5892.5|5891.5|5885.5|5884.5|151
1600048800000|2020-09-14 02:00:00|5887.5|5886.5|5888.5|5887.5|5888.5|5887.5|5883.5|5882.5|258
1600049100000|2020-09-14 02:05:00|5888|5887|5891.5|5890.5|5892.5|5891.5|5886.5|5885.5|293
1600049400000|2020-09-14 02:10:00|5892.5|5891.5|5892.5|5891.5|5899|5898|5890.5|5889.5|231
1600049700000|2020-09-14 02:15:00|5892|5891|5894|5893|5895.5|5894.5|5892|5891|141
1600050000000|2020-09-14 02:20:00|5894.5|5893.5|5892.5|5891.5|5896|5895|5889.5|5888.5|125
1600050300000|2020-09-14 02:25:00|5892|5891|5896|5895|5897.5|5896.5|5892|5891|147
1600050600000|2020-09-14 02:30:00|5896.5|5895.5|5891|5890|5899|5898|5890|5889|288
1600050900000|2020-09-14 02:35:00|5891.5|5890.5|5890.5|5889.5|5899.5|5898.5|5890.5|5889.5|382
1600051200000|2020-09-14 02:40:00|5891|5890|5890|5889|5892.5|5891.5|5888.5|5887.5|196
1600051500000|2020-09-14 02:45:00|5890.5|5889.5|5888|5887|5892.5|5891.5|5887.5|5886.5|153
1600051800000|2020-09-14 02:50:00|5887.5|5886.5|5892.5|5891.5|5892.5|5891.5|5887.5|5886.5|197
1600052100000|2020-09-14 02:55:00|5892|5891|5894.5|5893.5|5897.5|5896.5|5892|5891|278
1600052400000|2020-09-14 03:00:00|5895.5|5894.5|5900|5899|5900.5|5899.5|5893.5|5892.5|214
1600052700000|2020-09-14 03:05:00|5900.5|5899.5|5896.5|5895.5|5901.5|5900.5|5896.5|5895.5|205
1600053000000|2020-09-14 03:10:00|5897.5|5896.5|5899|5898|5900.5|5899.5|5897.5|5896.5|169
1600053300000|2020-09-14 03:15:00|5899.5|5898.5|5897.5|5896.5|5903.5|5902.5|5897.5|5896.5|283
1600053600000|2020-09-14 03:20:00|5896.5|5895.5|5894.5|5893.5|5899.5|5898.5|5894|5893|251
1600053900000|2020-09-14 03:25:00|5893.5|5892.5|5892|5891|5893.5|5892.5|5889|5888|287
1600054200000|2020-09-14 03:30:00|5891.5|5890.5|5890.5|5889.5|5892|5891|5889|5888|144
1600054500000|2020-09-14 03:35:00|5889.5|5888.5|5892.5|5891.5|5895.5|5894.5|5888.5|5887.5|196
1600054800000|2020-09-14 03:40:00|5893|5892|5889.5|5888.5|5894.5|5893.5|5889.5|5888.5|270
1600055100000|2020-09-14 03:45:00|5888.5|5887.5|5886.5|5885.5|5889.5|5888.5|5886.5|5885.5|124
1600055400000|2020-09-14 03:50:00|5887|5886|5884.5|5883.5|5888.5|5887.5|5884.5|5883.5|154
1600055700000|2020-09-14 03:55:00|5885.5|5884.5|5891|5890|5894.5|5893.5|5885.5|5884.5|270
1600056000000|2020-09-14 04:00:00|5891.5|5890.5|5890.5|5889.5|5893.5|5892.5|5888.5|5887.5|183
1600056300000|2020-09-14 04:05:00|5891|5890|5891.5|5890.5|5895.5|5894.5|5890.5|5889.5|212
1600056600000|2020-09-14 04:10:00|5891|5890|5890.5|5889.5|5892.5|5891.5|5889.5|5888.5|140
1600056900000|2020-09-14 04:15:00|5891.5|5890.5|5889.5|5888.5|5892.5|5891.5|5889.5|5888.5|114
1600057200000|2020-09-14 04:20:00|5888.5|5887.5|5887.5|5886.5|5890.5|5889.5|5887.5|5886.5|120
1600057500000|2020-09-14 04:25:00|5886.5|5885.5|5890.5|5889.5|5892.5|5891.5|5886.5|5885.5|144
1600057800000|2020-09-14 04:30:00|5891|5890|5896.5|5895.5|5896.5|5895.5|5891|5890|268
1600058100000|2020-09-14 04:35:00|5896|5895|5896|5895|5896.5|5895.5|5891.5|5890.5|265
1600058400000|2020-09-14 04:40:00|5895.5|5894.5|5890.5|5889.5|5896.5|5895.5|5890.5|5889.5|192
1600058700000|2020-09-14 04:45:00|5891.5|5890.5|5886.5|5885.5|5892.5|5891.5|5886.5|5885.5|147
1600059000000|2020-09-14 04:50:00|5887.5|5886.5|5890.5|5889.5|5890.5|5889.5|5886.5|5885.5|132
1600059300000|2020-09-14 04:55:00|5889.5|5888.5|5882.5|5881.5|5890|5889|5882|5881|194
1600059600000|2020-09-14 05:00:00|5881.5|5880.5|5887|5886|5887.5|5886.5|5880.5|5879.5|246
1600059900000|2020-09-14 05:05:00|5886.5|5885.5|5883.5|5882.5|5886.5|5885.5|5881.5|5880.5|100
1600060200000|2020-09-14 05:10:00|5882.5|5881.5|5877.5|5876.5|5884.5|5883.5|5877.5|5876.5|239
1600060500000|2020-09-14 05:15:00|5878.5|5877.5|5881|5880|5883.5|5882.5|5877.5|5876.5|303
1600060800000|2020-09-14 05:20:00|5880.5|5879.5|5883|5882|5884|5883|5876.5|5875.5|354
1600061100000|2020-09-14 05:25:00|5882.5|5881.5|5888.5|5887.5|5888.5|5887.5|5882.5|5881.5|248
1600061400000|2020-09-14 05:30:00|5889.5|5888.5|5891.5|5890.5|5892.5|5891.5|5888.5|5887.5|498
1600061700000|2020-09-14 05:35:00|5892.5|5891.5|5891.5|5890.5|5892.5|5891.5|5887.5|5886.5|292
1600062000000|2020-09-14 05:40:00|5890.5|5889.5|5890.5|5889.5|5893|5892|5888.5|5887.5|336
1600062300000|2020-09-14 05:45:00|5891.5|5890.5|5893.5|5892.5|5896.5|5895.5|5890.5|5889.5|474
1600062600000|2020-09-14 05:50:00|5892.5|5891.5|5902.5|5901.5|5903|5902|5891.5|5890.5|748
1600062900000|2020-09-14 05:55:00|5903|5902|5894|5893|5903.5|5902.5|5894|5893|579
1600063200000|2020-09-14 06:00:00|5894.3|5892.3|5900.8|5898.8|5904.3|5902.3|5893.8|5891.8|771
1600063500000|2020-09-14 06:05:00|5900.3|5898.3|5900.8|5898.8|5901.3|5899.3|5897.8|5895.8|1318
1600063800000|2020-09-14 06:10:00|5901.3|5899.3|5901.8|5899.8|5901.8|5899.8|5897.3|5895.3|970
1600064100000|2020-09-14 06:15:00|5902.3|5900.3|5897.8|5895.8|5902.3|5900.3|5894.8|5892.8|727
1600064400000|2020-09-14 06:20:00|5898.8|5896.8|5905.8|5903.8|5905.8|5903.8|5896.3|5894.3|471
1600064700000|2020-09-14 06:25:00|5906.8|5904.8|5906.8|5904.8|5907.8|5905.8|5904.8|5902.8|650
1600065000000|2020-09-14 06:30:00|5907.2|5902.8|5903|5899|5907.9|5903.9|5902.7|5898.7|0
1600065300000|2020-09-14 06:35:00|5902.9|5898.9|5901.9|5897.9|5903.5|5899.5|5901.5|5897.5|0
1600065600000|2020-09-14 06:40:00|5902|5898|5905.8|5901.8|5906.2|5902.2|5900.8|5896.8|0
1600065900000|2020-09-14 06:45:00|5905.9|5901.9|5914.7|5910.7|5915.1|5911.1|5905.9|5901.9|0
1600066200000|2020-09-14 06:50:00|5914.5|5910.5|5912.4|5908.4|5918.8|5914.8|5911.9|5907.9|0
1600066500000|2020-09-14 06:55:00|5912.5|5908.5|5915.9|5911.9|5917.1|5913.1|5911.7|5907.7|0
1600066800000|2020-09-14 07:00:00|5916.3|5912.3|5914.8|5910.8|5920|5916|5914|5910|0
1600067100000|2020-09-14 07:05:00|5915.3|5911.3|5918.5|5914.5|5920.1|5916.1|5913.7|5909.7|0
1600067400000|2020-09-14 07:10:00|5918.9|5914.9|5913.8|5910.8|5918.9|5914.9|5909.8|5906.8|251
1600067700000|2020-09-14 07:15:00|5914.3|5911.3|5909.3|5906.3|5915.3|5912.3|5907.3|5904.3|180
1600068000000|2020-09-14 07:20:00|5908.8|5905.8|5910.3|5907.3|5913.3|5910.3|5908.3|5905.3|163
1600068300000|2020-09-14 07:25:00|5910.8|5907.8|5908.8|5905.8|5912.3|5909.3|5908.3|5905.3|174
1600068600000|2020-09-14 07:30:00|5909.3|5906.3|5908.8|5905.8|5910.3|5907.3|5905.8|5902.8|186
1600068900000|2020-09-14 07:35:00|5908.3|5905.3|5909.8|5906.8|5910.3|5907.3|5906.3|5903.3|73
1600069200000|2020-09-14 07:40:00|5910.3|5907.3|5912.3|5909.3|5913.8|5910.8|5907.3|5904.3|200
1600069500000|2020-09-14 07:45:00|5911.8|5908.8|5915.8|5912.8|5916.3|5913.3|5910.3|5907.3|116
1600069800000|2020-09-14 07:50:00|5915.3|5912.3|5913.3|5910.3|5917.3|5914.3|5913.3|5910.3|106
1600070100000|2020-09-14 07:55:00|5912.8|5909.8|5911.3|5908.3|5915.8|5912.8|5910.3|5907.3|119
1600070400000|2020-09-14 08:00:00|5911.8|5908.8|5918.8|5915.8|5921.3|5918.3|5911.3|5908.3|147
1600070700000|2020-09-14 08:05:00|5918.3|5915.3|5912.3|5909.3|5919.3|5916.3|5911.8|5908.8|56
1600071000000|2020-09-14 08:10:00|5911.8|5908.8|5914.3|5911.3|5914.3|5911.3|5911.3|5908.3|29
1600071300000|2020-09-14 08:15:00|5915.3|5912.3|5913.8|5910.8|5915.8|5912.8|5912.3|5909.3|60
1600071600000|2020-09-14 08:20:00|5914.3|5911.3|5911.3|5908.3|5914.3|5911.3|5909.3|5906.3|116
1600071900000|2020-09-14 08:25:00|5911.8|5908.8|5907.3|5904.3|5912.3|5909.3|5906.8|5903.8|125
1600072200000|2020-09-14 08:30:00|5908.3|5905.3|5905.8|5902.8|5910.3|5907.3|5905.3|5902.3|88
1600072500000|2020-09-14 08:35:00|5905.3|5902.3|5909.3|5906.3|5910.3|5907.3|5904.8|5901.8|46
1600072800000|2020-09-14 08:40:00|5910.3|5907.3|5911.3|5908.3|5911.3|5908.3|5907.8|5904.8|75
1600073100000|2020-09-14 08:45:00|5910.8|5907.8|5910.8|5907.8|5911.3|5908.3|5908.3|5905.3|32
1600073400000|2020-09-14 08:50:00|5910.3|5907.3|5903.8|5900.8|5911.3|5908.3|5903.3|5900.3|72
1600073700000|2020-09-14 08:55:00|5903.3|5900.3|5903.3|5900.3|5906.3|5903.3|5902.8|5899.8|68
1600074000000|2020-09-14 09:00:00|5903.8|5900.8|5905.8|5902.8|5906.3|5903.3|5900.3|5897.3|66
1600074300000|2020-09-14 09:05:00|5905.3|5902.3|5904.3|5901.3|5906.3|5903.3|5903.3|5900.3|16
1600074600000|2020-09-14 09:10:00|5903.8|5900.8|5900.8|5897.8|5904.8|5901.8|5899.3|5896.3|34
1600074900000|2020-09-14 09:15:00|5900.3|5897.3|5902.8|5899.8|5904.3|5901.3|5899.3|5896.3|39
1600075200000|2020-09-14 09:20:00|5902.3|5899.3|5905.3|5902.3|5906.3|5903.3|5898.8|5895.8|37
1600075500000|2020-09-14 09:25:00|5904.3|5901.3|5908.3|5905.3|5908.3|5905.3|5904.3|5901.3|50
1600075800000|2020-09-14 09:30:00|5907.8|5904.8|5903.8|5900.8|5909.3|5906.3|5903.3|5900.3|58
1600076100000|2020-09-14 09:35:00|5903.3|5900.3|5895.3|5892.3|5903.8|5900.8|5894.3|5891.3|54
1600076400000|2020-09-14 09:40:00|5896.3|5893.3|5893.3|5890.3|5896.3|5893.3|5892.3|5889.3|54
1600076700000|2020-09-14 09:45:00|5892.3|5889.3|5895.3|5892.3|5895.3|5892.3|5890.3|5887.3|26
1600077000000|2020-09-14 09:50:00|5894.8|5891.8|5897.3|5894.3|5897.3|5894.3|5894.3|5891.3|45
1600077300000|2020-09-14 09:55:00|5896.8|5893.8|5896.3|5893.3|5898.3|5895.3|5896.3|5893.3|22
1600077600000|2020-09-14 10:00:00|5896.8|5893.8|5896.3|5893.3|5900.3|5897.3|5895.3|5892.3|61
1600077900000|2020-09-14 10:05:00|5895.8|5892.8|5898.8|5895.8|5900.3|5897.3|5895.8|5892.8|15
1600078200000|2020-09-14 10:10:00|5898.3|5895.3|5896.8|5893.8|5899.3|5896.3|5895.3|5892.3|161
1600078500000|2020-09-14 10:15:00|5896.3|5893.3|5896.8|5893.8|5896.8|5893.8|5892.3|5889.3|55
1600078800000|2020-09-14 10:20:00|5897.3|5894.3|5892.3|5889.3|5897.3|5894.3|5890.8|5887.8|25
1600079100000|2020-09-14 10:25:00|5891.8|5888.8|5893.3|5890.3|5895.8|5892.8|5891.3|5888.3|32
1600079400000|2020-09-14 10:30:00|5894.3|5891.3|5893.8|5890.8|5894.3|5891.3|5892.3|5889.3|20
1600079700000|2020-09-14 10:35:00|5894.3|5891.3|5895.8|5892.8|5897.3|5894.3|5893.8|5890.8|39
1600080000000|2020-09-14 10:40:00|5896.3|5893.3|5897.8|5894.8|5898.3|5895.3|5895.8|5892.8|8
1600080300000|2020-09-14 10:45:00|5897.3|5894.3|5897.8|5894.8|5898.8|5895.8|5896.3|5893.3|10
1600080600000|2020-09-14 10:50:00|5898.3|5895.3|5897.8|5894.8|5899.3|5896.3|5895.3|5892.3|20
1600080900000|2020-09-14 10:55:00|5897.3|5894.3|5901.8|5898.8|5902.3|5899.3|5896.3|5893.3|19
1600081200000|2020-09-14 11:00:00|5901.3|5898.3|5899.3|5896.3|5902.8|5899.8|5898.3|5895.3|26
1600081500000|2020-09-14 11:05:00|5899.8|5896.8|5902.3|5899.3|5902.3|5899.3|5899.8|5896.8|5
1600081800000|2020-09-14 11:10:00|5901.3|5898.3|5901.3|5898.3|5903.3|5900.3|5899.3|5896.3|29
1600082100000|2020-09-14 11:15:00|5900.8|5897.8|5899.3|5896.3|5902.8|5899.8|5899.3|5896.3|15
1600082400000|2020-09-14 11:20:00|5898.8|5895.8|5902.8|5899.8|5903.8|5900.8|5898.3|5895.3|16
1600082700000|2020-09-14 11:25:00|5903.3|5900.3|5904.3|5901.3|5904.8|5901.8|5902.8|5899.8|9
1600083000000|2020-09-14 11:30:00|5903.8|5900.8|5903.8|5900.8|5904.8|5901.8|5901.3|5898.3|5
1600083300000|2020-09-14 11:35:00|5904.3|5901.3|5903.8|5900.8|5904.3|5901.3|5901.8|5898.8|9
1600083600000|2020-09-14 11:40:00|5903.3|5900.3|5901.8|5898.8|5904.3|5901.3|5901.3|5898.3|9
1600083900000|2020-09-14 11:45:00|5902.3|5899.3|5904.3|5901.3|5904.3|5901.3|5901.3|5898.3|6
1600084200000|2020-09-14 11:50:00|5904.8|5901.8|5905.8|5902.8|5906.8|5903.8|5904.3|5901.3|8
1600084500000|2020-09-14 11:55:00|5905.3|5902.3|5903.3|5900.3|5905.3|5902.3|5901.8|5898.8|9
1600084800000|2020-09-14 12:00:00|5902.3|5899.3|5900.3|5897.3|5903.3|5900.3|5900.3|5897.3|26
1600085100000|2020-09-14 12:05:00|5899.8|5896.8|5901.3|5898.3|5901.3|5898.3|5897.8|5894.8|19
1600085400000|2020-09-14 12:10:00|5900.8|5897.8|5903.3|5900.3|5903.3|5900.3|5900.3|5897.3|21
1600085700000|2020-09-14 12:15:00|5902.8|5899.8|5907.3|5904.3|5907.3|5904.3|5901.8|5898.8|81
1600086000000|2020-09-14 12:20:00|5908.3|5905.3|5906.8|5903.8|5908.3|5905.3|5905.3|5902.3|37
1600086300000|2020-09-14 12:25:00|5906.3|5903.3|5902.8|5899.8|5907.3|5904.3|5902.3|5899.3|26
1600086600000|2020-09-14 12:30:00|5903.3|5900.3|5904.8|5901.8|5908.3|5905.3|5902.3|5899.3|34
1600086900000|2020-09-14 12:35:00|5905.3|5902.3|5906.8|5903.8|5908.3|5905.3|5905.3|5902.3|27
1600087200000|2020-09-14 12:40:00|5907.3|5904.3|5908.3|5905.3|5909.3|5906.3|5906.8|5903.8|30
1600087500000|2020-09-14 12:45:00|5908.8|5905.8|5909.3|5906.3|5910.8|5907.8|5907.8|5904.8|31
1600087800000|2020-09-14 12:50:00|5909.8|5906.8|5906.8|5903.8|5910.3|5907.3|5906.3|5903.3|11
1600088100000|2020-09-14 12:55:00|5907.3|5904.3|5905.8|5902.8|5907.3|5904.3|5903.8|5900.8|26
1600088400000|2020-09-14 13:00:00|5905.3|5902.3|5903.3|5900.3|5907.3|5904.3|5903.3|5900.3|37
1600088700000|2020-09-14 13:05:00|5903.8|5900.8|5904.8|5901.8|5907.3|5904.3|5903.8|5900.8|31
1600089000000|2020-09-14 13:10:00|5905.3|5902.3|5907.8|5904.8|5909.8|5906.8|5905.3|5902.3|45
1600089300000|2020-09-14 13:15:00|5908.3|5905.3|5905.3|5902.3|5908.3|5905.3|5904.8|5901.8|25
1600089600000|2020-09-14 13:20:00|5905.8|5902.8|5906.3|5903.3|5906.3|5903.3|5903.8|5900.8|41
1600089900000|2020-09-14 13:25:00|5905.3|5902.3|5903.3|5900.3|5907.3|5904.3|5903.3|5900.3|24
1600090200000|2020-09-14 13:30:00|5903.8|5900.8|5891.3|5888.3|5906.3|5903.3|5891.3|5888.3|146
1600090500000|2020-09-14 13:35:00|5891.8|5888.8|5896.3|5893.3|5896.8|5893.8|5889.3|5886.3|131
1600090800000|2020-09-14 13:40:00|5896.8|5893.8|5899.3|5896.3|5904.3|5901.3|5895.8|5892.8|131
1600091100000|2020-09-14 13:45:00|5900.3|5897.3|5900.3|5897.3|5901.3|5898.3|5897.3|5894.3|154
1600091400000|2020-09-14 13:50:00|5900.8|5897.8|5897.3|5894.3|5902.3|5899.3|5896.3|5893.3|143
1600091700000|2020-09-14 13:55:00|5898.3|5895.3|5901.8|5898.8|5905.3|5902.3|5897.3|5894.3|100
1600092000000|2020-09-14 14:00:00|5902.3|5899.3|5905.3|5902.3|5907.3|5904.3|5899.3|5896.3|104
1600092300000|2020-09-14 14:05:00|5904.8|5901.8|5906.8|5903.8|5909.3|5906.3|5902.8|5899.8|95
1600092600000|2020-09-14 14:10:00|5906.3|5903.3|5899.3|5896.3|5908.3|5905.3|5899.3|5896.3|92
1600092900000|2020-09-14 14:15:00|5899.8|5896.8|5904.3|5901.3|5905.3|5902.3|5899.8|5896.8|99
1600093200000|2020-09-14 14:20:00|5903.3|5900.3|5905.3|5902.3|5907.3|5904.3|5903.3|5900.3|77
1600093500000|2020-09-14 14:25:00|5904.3|5901.3|5906.8|5903.8|5908.3|5905.3|5903.3|5900.3|64
1600093800000|2020-09-14 14:30:00|5906.3|5903.3|5902.8|5899.8|5907.3|5904.3|5900.8|5897.8|60
1600094100000|2020-09-14 14:35:00|5902.3|5899.3|5902.3|5899.3|5905.3|5902.3|5901.8|5898.8|52
1600094400000|2020-09-14 14:40:00|5902.8|5899.8|5904.3|5901.3|5907.3|5904.3|5901.3|5898.3|72
1600094700000|2020-09-14 14:45:00|5904.8|5901.8|5906.3|5903.3|5907.3|5904.3|5901.8|5898.8|114
1600095000000|2020-09-14 14:50:00|5905.3|5902.3|5904.3|5901.3|5907.8|5904.8|5903.3|5900.3|49
1600095300000|2020-09-14 14:55:00|5903.3|5900.3|5903.3|5900.3|5904.8|5901.8|5902.3|5899.3|32
1600095600000|2020-09-14 15:00:00|5902.3|5899.3|5899.3|5896.3|5904.3|5901.3|5896.8|5893.8|118
1600095900000|2020-09-14 15:05:00|5899.8|5896.8|5902.3|5899.3|5903.3|5900.3|5899.3|5896.3|34
1600096200000|2020-09-14 15:10:00|5901.3|5898.3|5896.8|5893.8|5901.3|5898.3|5893.3|5890.3|61
1600096500000|2020-09-14 15:15:00|5896.3|5893.3|5897.3|5894.3|5900.3|5897.3|5895.8|5892.8|70
1600096800000|2020-09-14 15:20:00|5898.3|5895.3|5901.3|5898.3|5902.3|5899.3|5897.3|5894.3|41
1600097100000|2020-09-14 15:25:00|5901.8|5898.8|5905.3|5902.3|5905.3|5902.3|5900.8|5897.8|28
1600097400000|2020-09-14 15:30:00|5906.3|5903.3|5904.3|5901.3|5907.3|5904.3|5903.3|5900.3|34
1600097700000|2020-09-14 15:35:00|5905.3|5902.3|5903.3|5900.3|5905.3|5902.3|5900.3|5897.3|39
1600098000000|2020-09-14 15:40:00|5902.8|5899.8|5903.3|5900.3|5903.3|5900.3|5901.3|5898.3|20
1600098300000|2020-09-14 15:45:00|5902.8|5899.8|5900.3|5897.3|5903.3|5900.3|5898.3|5895.3|24
1600098600000|2020-09-14 15:50:00|5901.3|5898.3|5902.3|5899.3|5903.3|5900.3|5900.3|5897.3|8
1600098900000|2020-09-14 15:55:00|5901.8|5898.8|5901.3|5898.3|5903.3|5900.3|5901.3|5898.3|11
1600099200000|2020-09-14 16:00:00|5900.8|5897.8|5902.8|5899.8|5904.3|5901.3|5899.3|5896.3|14
1600099500000|2020-09-14 16:05:00|5902.3|5899.3|5902.8|5899.8|5903.3|5900.3|5900.3|5897.3|27
1600099800000|2020-09-14 16:10:00|5903.3|5900.3|5898.3|5895.3|5903.3|5900.3|5898.3|5895.3|24
1600100100000|2020-09-14 16:15:00|5897.8|5894.8|5898.3|5895.3|5901.3|5898.3|5896.8|5893.8|9
1600100400000|2020-09-14 16:20:00|5897.8|5894.8|5899.8|5896.8|5900.8|5897.8|5896.3|5893.3|29
1600100700000|2020-09-14 16:25:00|5900.3|5897.3|5901.3|5898.3|5902.3|5899.3|5899.8|5896.8|9
1600101000000|2020-09-14 16:30:00|5901.8|5898.8|5900.3|5897.3|5903.3|5900.3|5899.3|5896.3|20
1600101300000|2020-09-14 16:35:00|5899.3|5896.3|5899.3|5896.3|5901.3|5898.3|5899.3|5896.3|5
1600101600000|2020-09-14 16:40:00|5898.8|5895.8|5900.3|5897.3|5902.3|5899.3|5898.8|5895.8|14
1600101900000|2020-09-14 16:45:00|5899.8|5896.8|5898.3|5895.3|5901.3|5898.3|5898.3|5895.3|16
1600102200000|2020-09-14 16:50:00|5898.8|5895.8|5899.3|5896.3|5901.8|5898.8|5898.3|5895.3|25
1600102500000|2020-09-14 16:55:00|5899.8|5896.8|5901.8|5898.8|5901.8|5898.8|5899.3|5896.3|17
1600102800000|2020-09-14 17:00:00|5902.3|5899.3|5902.3|5899.3|5905.3|5902.3|5902.3|5899.3|114
1600103100000|2020-09-14 17:05:00|5902.8|5899.8|5899.8|5896.8|5903.3|5900.3|5898.8|5895.8|58
1600103400000|2020-09-14 17:10:00|5900.3|5897.3|5898.3|5895.3|5900.8|5897.8|5897.8|5894.8|86
1600103700000|2020-09-14 17:15:00|5897.8|5894.8|5893.8|5890.8|5898.3|5895.3|5893.8|5890.8|73
1600104000000|2020-09-14 17:20:00|5894.8|5891.8|5895.3|5892.3|5895.8|5892.8|5893.3|5890.3|213
1600104300000|2020-09-14 17:25:00|5894.8|5891.8|5896.8|5893.8|5896.8|5893.8|5893.8|5890.8|142
1600104600000|2020-09-14 17:30:00|5896.3|5893.3|5892.8|5889.8|5896.8|5893.8|5891.3|5888.3|65
1600104900000|2020-09-14 17:35:00|5892.3|5889.3|5893.3|5890.3|5895.8|5892.8|5891.8|5888.8|134
1600105200000|2020-09-14 17:40:00|5893.8|5890.8|5893.8|5890.8|5894.8|5891.8|5892.8|5889.8|56
1600105500000|2020-09-14 17:45:00|5892.8|5889.8|5897.3|5894.3|5897.3|5894.3|5892.8|5889.8|67
1600105800000|2020-09-14 17:50:00|5896.3|5893.3|5898.8|5895.8|5898.8|5895.8|5896.3|5893.3|31
1600106100000|2020-09-14 17:55:00|5898.3|5895.3|5898.8|5895.8|5898.8|5895.8|5897.3|5894.3|36
1600106400000|2020-09-14 18:00:00|5898.3|5895.3|5899.8|5896.8|5900.3|5897.3|5897.3|5894.3|30
1600106700000|2020-09-14 18:05:00|5900.3|5897.3|5904.8|5901.8|5904.8|5901.8|5900.3|5897.3|4
1600107000000|2020-09-14 18:10:00|5905.3|5902.3|5905.3|5902.3|5905.3|5902.3|5904.3|5901.3|26
1600107300000|2020-09-14 18:15:00|5904.8|5901.8|5905.3|5902.3|5906.3|5903.3|5904.3|5901.3|127
1600107600000|2020-09-14 18:20:00|5905.8|5902.8|5906.3|5903.3|5907.8|5904.8|5904.8|5901.8|198
1600107900000|2020-09-14 18:25:00|5905.8|5902.8|5905.8|5902.8|5907.3|5904.3|5904.8|5901.8|264
1600108200000|2020-09-14 18:30:00|5906.3|5903.3|5904.8|5901.8|5907.8|5904.8|5904.3|5901.3|125
1600108500000|2020-09-14 18:35:00|5904.3|5901.3|5903.8|5900.8|5905.3|5902.3|5903.8|5900.8|22
1600108800000|2020-09-14 18:40:00|5904.3|5901.3|5903.3|5900.3|5906.3|5903.3|5901.3|5898.3|20
1600109100000|2020-09-14 18:45:00|5902.8|5899.8|5900.8|5897.8|5903.3|5900.3|5900.8|5897.8|5
1600109400000|2020-09-14 18:50:00|5901.8|5898.8|5900.8|5897.8|5905.8|5902.8|5900.8|5897.8|141
1600109700000|2020-09-14 18:55:00|5900.3|5897.3|5901.3|5898.3|5901.3|5898.3|5894.8|5891.8|25
1600110000000|2020-09-14 19:00:00|5901.8|5898.8|5899.3|5896.3|5902.8|5899.8|5898.8|5895.8|21
1600110300000|2020-09-14 19:05:00|5899.8|5896.8|5901.8|5898.8|5901.8|5898.8|5899.3|5896.3|111
1600110600000|2020-09-14 19:10:00|5901.3|5898.3|5897.8|5894.8|5901.3|5898.3|5895.8|5892.8|22
1600110900000|2020-09-14 19:15:00|5897.3|5894.3|5902.8|5899.8|5903.8|5900.8|5895.8|5892.8|347
1600111200000|2020-09-14 19:20:00|5902.3|5899.3|5896.8|5893.8|5902.8|5899.8|5895.8|5892.8|111
1600111500000|2020-09-14 19:25:00|5897.3|5894.3|5900.8|5897.8|5901.8|5898.8|5897.3|5894.3|107
1600111800000|2020-09-14 19:30:00|5900.3|5897.3|5899.8|5896.8|5901.8|5898.8|5896.3|5893.3|173
1600112100000|2020-09-14 19:35:00|5898.8|5895.8|5901.8|5898.8|5903.3|5900.3|5896.8|5893.8|239
1600112400000|2020-09-14 19:40:00|5902.3|5899.3|5902.8|5899.8|5903.8|5900.8|5901.3|5898.3|105
1600112700000|2020-09-14 19:45:00|5903.3|5900.3|5905.3|5902.3|5905.3|5902.3|5900.3|5897.3|164
1600113000000|2020-09-14 19:50:00|5904.8|5901.8|5902.3|5899.3|5905.3|5902.3|5901.3|5898.3|258
1600113300000|2020-09-14 19:55:00|5902.8|5899.8|5896.8|5893.8|5902.8|5899.8|5895.3|5892.3|274
1600113600000|2020-09-14 20:00:00|5897.3|5894.3|5902.8|5899.8|5903.3|5900.3|5897.3|5894.3|46
1600113900000|2020-09-14 20:05:00|5903.8|5900.8|5904.3|5901.3|5906.3|5903.3|5903.8|5900.8|68
1600114200000|2020-09-14 20:10:00|5903.8|5900.8|5899.8|5896.8|5903.8|5900.8|5899.8|5896.8|20
1600114500000|2020-09-14 20:15:00|5899.3|5896.3|5898.8|5895.8|5899.8|5896.8|5898.8|5895.8|5
1600115100000|2020-09-14 20:25:00|5899.3|5896.3|5899.8|5896.8|5900.8|5897.8|5899.3|5896.3|16
1600115400000|2020-09-14 20:30:00|5899.3|5896.3|5901.3|5898.3|5901.3|5898.3|5898.8|5895.8|24
1600115700000|2020-09-14 20:35:00|5900.8|5897.8|5898.8|5895.8|5901.3|5898.3|5898.3|5895.3|29
1600116000000|2020-09-14 20:40:00|5899.3|5896.3|5897.8|5894.8|5899.3|5896.3|5897.8|5894.8|13
1600116300000|2020-09-14 20:45:00|5897.3|5894.3|5891.3|5888.3|5899.3|5896.3|5891.3|5888.3|83
1600116600000|2020-09-14 20:50:00|5892.3|5889.3|5892.3|5889.3|5893.3|5890.3|5892.3|5889.3|6
1600116900000|2020-09-14 20:55:00|5893.3|5890.3|5893.8|5890.8|5895.3|5892.3|5892.8|5889.8|24
1600117200000|2020-09-14 21:00:00|5895|5891|5895.6|5891.6|5895.6|5891.6|5894.9|5890.9|0
1600117500000|2020-09-14 21:05:00|5895.8|5891.8|5894.8|5890.8|5895.8|5891.8|5894.8|5890.8|0
1600117800000|2020-09-14 21:10:00|5894.9|5890.9|5895.1|5891.1|5895.3|5891.3|5894.9|5890.9|0
1600118100000|2020-09-14 21:15:00|5895.2|5891.2|5895.1|5891.1|5895.2|5891.2|5895.1|5891.1|0
1600118400000|2020-09-14 21:20:00|5894.9|5890.9|5896.9|5892.9|5896.9|5892.9|5894.9|5890.9|0
1600118700000|2020-09-14 21:25:00|5897.1|5893.1|5897|5893|5897.1|5893.1|5896.9|5892.9|0
1600119000000|2020-09-14 21:30:00|5896.9|5892.9|5897.4|5893.4|5897.4|5893.4|5896.8|5892.8|0
1600119300000|2020-09-14 21:35:00|5897.5|5893.5|5897.9|5893.9|5897.9|5893.9|5897.5|5893.5|0
1600119600000|2020-09-14 21:40:00|5898|5894|5898.9|5894.9|5898.9|5894.9|5898|5894|0
1600119900000|2020-09-14 21:45:00|5898.8|5894.8|5898.6|5894.6|5898.8|5894.8|5898.5|5894.5|0
1600120200000|2020-09-14 21:50:00|5898.5|5894.5|5898.8|5894.8|5898.8|5894.8|5898.2|5894.2|0
1600120500000|2020-09-14 21:55:00|5898.7|5894.7|5898.4|5894.4|5899.3|5895.3|5898.3|5894.3|0
1600120800000|2020-09-14 22:00:00|5897|5893|5902.3|5898.3|5902.6|5898.6|5897|5893|0
1600121100000|2020-09-14 22:05:00|5902.4|5898.4|5901.8|5897.8|5903.6|5899.6|5901.4|5897.4|0
1600121400000|2020-09-14 22:10:00|5902.2|5898.2|5899.5|5895.5|5902.2|5898.2|5899.3|5895.3|0
1600121700000|2020-09-14 22:15:00|5899.1|5895.1|5904.4|5900.4|5904.6|5900.6|5899.1|5895.1|0
1600122000000|2020-09-14 22:20:00|5904.6|5900.6|5906.6|5902.6|5907|5903|5903.4|5899.4|0
1600122300000|2020-09-14 22:25:00|5906.8|5902.8|5906.4|5902.4|5907|5903|5904.5|5900.5|0
1600122600000|2020-09-14 22:30:00|5906.5|5902.5|5902.5|5898.5|5906.6|5902.6|5901.8|5897.8|0
1600122900000|2020-09-14 22:35:00|5902.7|5898.7|5902.8|5898.8|5903.2|5899.2|5902.2|5898.2|0
1600123200000|2020-09-14 22:40:00|5902.9|5898.9|5906|5902|5906|5902|5902.8|5898.8|0
1600123500000|2020-09-14 22:45:00|5905.7|5901.7|5905.1|5901.1|5907.3|5903.3|5905.1|5901.1|0
1600123800000|2020-09-14 22:50:00|5905.9|5901.9|5907.4|5903.4|5907.8|5903.8|5905.8|5901.8|0
1600124100000|2020-09-14 22:55:00|5907.2|5903.2|5907.6|5903.6|5907.8|5903.8|5906.2|5902.2|0
1600124400000|2020-09-14 23:00:00|5907.8|5903.8|5906.9|5902.9|5907.8|5903.8|5906.2|5902.2|0
1600124700000|2020-09-14 23:05:00|5906.7|5902.7|5900.8|5896.8|5907.5|5903.5|5900.4|5896.4|0
1600125000000|2020-09-14 23:10:00|5901|5897|5903.7|5899.7|5903.9|5899.9|5901|5897|0
1600125300000|2020-09-14 23:15:00|5903.8|5899.8|5901.9|5897.9|5904|5900|5901.5|5897.5|0
1600125600000|2020-09-14 23:20:00|5902.3|5898.3|5901.4|5897.4|5903.2|5899.2|5901.4|5897.4|0
1600125900000|2020-09-14 23:25:00|5900.6|5896.6|5898.1|5894.1|5901.1|5897.1|5897.8|5893.8|0
1600126200000|2020-09-14 23:30:00|5898.9|5894.9|5894.6|5890.6|5899.9|5895.9|5894.6|5890.6|0
1600126500000|2020-09-14 23:35:00|5895|5891|5897.9|5893.9|5897.9|5893.9|5890.9|5886.9|0
1600126800000|2020-09-14 23:40:00|5898.1|5894.1|5897.7|5893.7|5898.7|5894.7|5895.5|5891.5|0
1600127100000|2020-09-14 23:45:00|5897.3|5893.3|5897.5|5893.5|5900.9|5896.9|5895.1|5891.1|0
1600127400000|2020-09-14 23:50:00|5892.8|5890.8|5902.8|5900.8|5903.3|5901.3|5887.3|5885.3|908
1600127700000|2020-09-14 23:55:00|5902.3|5900.3|5918.3|5916.3|5919.8|5917.8|5901.3|5899.3|677
1600128000000|2020-09-15 00:00:00|5918.8|5916.8|5920.3|5919.3|5920.3|5919.3|5903.8|5902.8|920
1600128300000|2020-09-15 00:05:00|5919.3|5918.3|5911.3|5910.3|5919.8|5918.8|5910.3|5909.3|691
1600128600000|2020-09-15 00:10:00|5910.3|5909.3|5911.3|5910.3|5920.3|5919.3|5907.3|5906.3|835
1600128900000|2020-09-15 00:15:00|5909.8|5908.8|5908.3|5907.3|5912.8|5911.8|5904.3|5903.3|671
1600129200000|2020-09-15 00:20:00|5907.8|5906.8|5905.3|5904.3|5907.8|5906.8|5898.3|5897.3|591
1600129500000|2020-09-15 00:25:00|5904.3|5903.3|5904.3|5903.3|5908.3|5907.3|5896.8|5895.8|643
1600129800000|2020-09-15 00:30:00|5905.3|5904.3|5906.3|5905.3|5907.8|5906.8|5895.3|5894.3|650
1600130100000|2020-09-15 00:35:00|5904.8|5903.8|5908.3|5907.3|5909.3|5908.3|5903.3|5902.3|504
1600130400000|2020-09-15 00:40:00|5908.8|5907.8|5901.3|5900.3|5908.8|5907.8|5899.3|5898.3|481
1600130700000|2020-09-15 00:45:00|5900.8|5899.8|5901.8|5900.8|5903.3|5902.3|5895.3|5894.3|494
1600131000000|2020-09-15 00:50:00|5901.3|5900.3|5903.8|5902.8|5905.3|5904.3|5898.3|5897.3|375
1600131300000|2020-09-15 00:55:00|5902.3|5901.3|5901.3|5900.3|5903.3|5902.3|5897.8|5896.8|383
1600131600000|2020-09-15 01:00:00|5901.8|5900.8|5899.3|5898.3|5905.8|5904.8|5898.3|5897.3|254
1600131900000|2020-09-15 01:05:00|5899.8|5898.8|5899.3|5898.3|5903.3|5902.3|5899.3|5898.3|163
1600132200000|2020-09-15 01:10:00|5900.3|5899.3|5896.3|5895.3|5905.3|5904.3|5896.3|5895.3|248
1600132500000|2020-09-15 01:15:00|5894.8|5893.8|5902.3|5901.3|5905.8|5904.8|5894.3|5893.3|366
1600132800000|2020-09-15 01:20:00|5901.3|5900.3|5898.8|5897.8|5902.8|5901.8|5898.3|5897.3|241
1600133100000|2020-09-15 01:25:00|5898.3|5897.3|5899.8|5898.8|5906.3|5905.3|5897.3|5896.3|299
1600133400000|2020-09-15 01:30:00|5899.3|5898.3|5896.3|5895.3|5903.3|5902.3|5893.3|5892.3|349
1600133700000|2020-09-15 01:35:00|5895.8|5894.8|5898.3|5897.3|5899.3|5898.3|5893.3|5892.3|210
1600134000000|2020-09-15 01:40:00|5897.3|5896.3|5891.3|5890.3|5897.3|5896.3|5891.3|5890.3|149
1600134300000|2020-09-15 01:45:00|5890.3|5889.3|5892.3|5891.3|5897.3|5896.3|5890.3|5889.3|229
1600134600000|2020-09-15 01:50:00|5893.3|5892.3|5893.8|5892.8|5897.3|5896.3|5890.3|5889.3|497
1600134900000|2020-09-15 01:55:00|5893.3|5892.3|5897.3|5896.3|5900.3|5899.3|5893.3|5892.3|258
1600135200000|2020-09-15 02:00:00|5898.3|5897.3|5897.3|5896.3|5901.3|5900.3|5896.3|5895.3|166
1600135500000|2020-09-15 02:05:00|5898.3|5897.3|5899.3|5898.3|5899.3|5898.3|5895.3|5894.3|123
1600135800000|2020-09-15 02:10:00|5898.3|5897.3|5903.3|5902.3|5905.3|5904.3|5896.3|5895.3|235
1600136100000|2020-09-15 02:15:00|5902.3|5901.3|5902.3|5901.3|5907.3|5906.3|5899.3|5898.3|272
1600136400000|2020-09-15 02:20:00|5902.8|5901.8|5904.3|5903.3|5904.8|5903.8|5898.8|5897.8|182
1600136700000|2020-09-15 02:25:00|5903.3|5902.3|5901.3|5900.3|5906.3|5905.3|5901.3|5900.3|217
1600137000000|2020-09-15 02:30:00|5902.3|5901.3|5901.3|5900.3|5904.3|5903.3|5900.3|5899.3|160
1600137300000|2020-09-15 02:35:00|5900.3|5899.3|5896.3|5895.3|5900.3|5899.3|5896.3|5895.3|182
1600137600000|2020-09-15 02:40:00|5896.8|5895.8|5897.3|5896.3|5900.8|5899.8|5896.3|5895.3|122
1600137900000|2020-09-15 02:45:00|5898.3|5897.3|5894.3|5893.3|5898.3|5897.3|5893.3|5892.3|162
1600138200000|2020-09-15 02:50:00|5893.8|5892.8|5892.3|5891.3|5896.3|5895.3|5892.3|5891.3|149
1600138500000|2020-09-15 02:55:00|5891.8|5890.8|5895.3|5894.3|5895.3|5894.3|5891.3|5890.3|186
1600138800000|2020-09-15 03:00:00|5894.3|5893.3|5896.3|5895.3|5897.8|5896.8|5894.3|5893.3|247
1600139100000|2020-09-15 03:05:00|5895.8|5894.8|5892.3|5891.3|5895.8|5894.8|5892.3|5891.3|226
1600139400000|2020-09-15 03:10:00|5891.8|5890.8|5888.8|5887.8|5893.3|5892.3|5888.3|5887.3|220
1600139700000|2020-09-15 03:15:00|5889.3|5888.3|5897.3|5896.3|5897.3|5896.3|5889.3|5888.3|170
1600140000000|2020-09-15 03:20:00|5896.8|5895.8|5893.8|5892.8|5897.3|5896.3|5891.3|5890.3|140
1600140300000|2020-09-15 03:25:00|5893.3|5892.3|5894.3|5893.3|5894.3|5893.3|5891.3|5890.3|95
1600140600000|2020-09-15 03:30:00|5893.3|5892.3|5889.3|5888.3|5893.3|5892.3|5889.3|5888.3|133
1600140900000|2020-09-15 03:35:00|5888.8|5887.8|5891.3|5890.3|5891.3|5890.3|5888.3|5887.3|77
1600141200000|2020-09-15 03:40:00|5892.3|5891.3|5890.8|5889.8|5892.3|5891.3|5888.3|5887.3|154
1600141500000|2020-09-15 03:45:00|5890.3|5889.3|5886.8|5885.8|5890.3|5889.3|5886.3|5885.3|117
1600141800000|2020-09-15 03:50:00|5886.3|5885.3|5896.3|5895.3|5896.8|5895.8|5885.3|5884.3|269
1600142100000|2020-09-15 03:55:00|5897.3|5896.3|5887.3|5886.3|5897.3|5896.3|5886.3|5885.3|204
1600142400000|2020-09-15 04:00:00|5886.3|5885.3|5889.8|5888.8|5890.3|5889.3|5886.3|5885.3|127
1600142700000|2020-09-15 04:05:00|5890.3|5889.3|5890.3|5889.3|5893.3|5892.3|5890.3|5889.3|107
1600143000000|2020-09-15 04:10:00|5889.3|5888.3|5890.8|5889.8|5891.3|5890.3|5887.3|5886.3|192
1600143300000|2020-09-15 04:15:00|5890.3|5889.3|5887.3|5886.3|5890.3|5889.3|5886.3|5885.3|146
1600143600000|2020-09-15 04:20:00|5886.8|5885.8|5894.3|5893.3|5894.3|5893.3|5886.8|5885.8|133
1600143900000|2020-09-15 04:25:00|5893.3|5892.3|5899.8|5898.8|5900.3|5899.3|5893.3|5892.3|197
1600144200000|2020-09-15 04:30:00|5899.3|5898.3|5895.3|5894.3|5900.3|5899.3|5894.8|5893.8|141
1600144500000|2020-09-15 04:35:00|5896.3|5895.3|5893.3|5892.3|5898.3|5897.3|5893.3|5892.3|180
1600144800000|2020-09-15 04:40:00|5892.3|5891.3|5892.3|5891.3|5896.3|5895.3|5891.3|5890.3|201
1600145100000|2020-09-15 04:45:00|5893.3|5892.3|5894.3|5893.3|5894.8|5893.8|5892.3|5891.3|112
1600145400000|2020-09-15 04:50:00|5893.8|5892.8|5893.8|5892.8|5896.3|5895.3|5892.3|5891.3|110
1600145700000|2020-09-15 04:55:00|5894.3|5893.3|5894.3|5893.3|5898.3|5897.3|5893.8|5892.8|162
1600146000000|2020-09-15 05:00:00|5895.3|5894.3|5893.3|5892.3|5895.3|5894.3|5892.3|5891.3|192
1600146300000|2020-09-15 05:05:00|5894.3|5893.3|5890.3|5889.3|5894.3|5893.3|5890.3|5889.3|195
1600146600000|2020-09-15 05:10:00|5890.8|5889.8|5888.3|5887.3|5892.3|5891.3|5888.3|5887.3|229
1600146900000|2020-09-15 05:15:00|5889.3|5888.3|5891.3|5890.3|5892.3|5891.3|5889.3|5888.3|124
1600147200000|2020-09-15 05:20:00|5892.3|5891.3|5894.3|5893.3|5895.3|5894.3|5892.3|5891.3|260
1600147500000|2020-09-15 05:25:00|5895.3|5894.3|5894.3|5893.3|5900.3|5899.3|5893.3|5892.3|358
1600147800000|2020-09-15 05:30:00|5895.3|5894.3|5890.3|5889.3|5895.3|5894.3|5890.3|5889.3|288
1600148100000|2020-09-15 05:35:00|5889.3|5888.3|5888.8|5887.8|5891.3|5890.3|5888.3|5887.3|200
1600148400000|2020-09-15 05:40:00|5888.3|5887.3|5885.3|5884.3|5889.3|5888.3|5885.3|5884.3|230
1600148700000|2020-09-15 05:45:00|5884.3|5883.3|5885.3|5884.3|5886.3|5885.3|5883.3|5882.3|153
1600149000000|2020-09-15 05:50:00|5884.3|5883.3|5886.8|5885.8|5887.3|5886.3|5881.3|5880.3|217
1600149300000|2020-09-15 05:55:00|5886.3|5885.3|5889.3|5888.3|5890.3|5889.3|5885.3|5884.3|322
1600149600000|2020-09-15 06:00:00|5889.7|5887.7|5889.7|5887.7|5892.2|5890.2|5885.7|5883.7|416
1600149900000|2020-09-15 06:05:00|5888.7|5886.7|5895.7|5893.7|5895.7|5893.7|5888.7|5886.7|682
1600150200000|2020-09-15 06:10:00|5894.7|5892.7|5894.7|5892.7|5897.2|5895.2|5893.7|5891.7|761
1600150500000|2020-09-15 06:15:00|5895.2|5893.2|5893.7|5891.7|5896.7|5894.7|5893.7|5891.7|124
1600150800000|2020-09-15 06:20:00|5894.7|5892.7|5895.2|5893.2|5895.7|5893.7|5892.7|5890.7|147
1600151100000|2020-09-15 06:25:00|5895.7|5893.7|5897.7|5895.7|5897.7|5895.7|5893.7|5891.7|217
1600151400000|2020-09-15 06:30:00|5898.2|5894.2|5895.6|5891.6|5898.2|5894.2|5895.6|5891.6|0
1600151700000|2020-09-15 06:35:00|5895.7|5891.7|5893|5889|5895.9|5891.9|5892.4|5888.4|0
1600152000000|2020-09-15 06:40:00|5892.7|5888.7|5893.1|5889.1|5895|5891|5891.3|5887.3|0
1600152300000|2020-09-15 06:45:00|5892.4|5888.4|5891.8|5887.8|5892.6|5888.6|5890|5886|0
1600152600000|2020-09-15 06:50:00|5891.5|5887.5|5891.5|5887.5|5891.5|5887.5|5887.8|5883.8|0
1600152900000|2020-09-15 06:55:00|5891.1|5887.1|5890.6|5886.6|5891.4|5887.4|5887.3|5883.3|0
1600153200000|2020-09-15 07:00:00|5890.2|5886.2|5892.2|5888.2|5895.4|5891.4|5889|5885|0
1600153500000|2020-09-15 07:05:00|5892.4|5888.4|5888.5|5884.5|5894.1|5890.1|5887.3|5883.3|0
1600153800000|2020-09-15 07:10:00|5888.2|5885.2|5891.2|5888.2|5892.2|5889.2|5887.2|5884.2|104
1600154100000|2020-09-15 07:15:00|5890.7|5887.7|5896.7|5893.7|5897.2|5894.2|5890.2|5887.2|93
1600154400000|2020-09-15 07:20:00|5897.2|5894.2|5896.2|5893.2|5898.2|5895.2|5895.7|5892.7|57
1600154700000|2020-09-15 07:25:00|5895.7|5892.7|5893.7|5890.7|5895.7|5892.7|5893.2|5890.2|49
1600155000000|2020-09-15 07:30:00|5893.2|5890.2|5892.2|5889.2|5893.7|5890.7|5891.2|5888.2|84
1600155300000|2020-09-15 07:35:00|5891.7|5888.7|5895.2|5892.2|5896.7|5893.7|5891.2|5888.2|132
1600155600000|2020-09-15 07:40:00|5894.2|5891.2|5895.2|5892.2|5896.2|5893.2|5892.2|5889.2|83
1600155900000|2020-09-15 07:45:00|5894.2|5891.2|5895.2|5892.2|5895.7|5892.7|5892.2|5889.2|29
1600156200000|2020-09-15 07:50:00|5894.7|5891.7|5896.7|5893.7|5896.7|5893.7|5892.7|5889.7|56
1600156500000|2020-09-15 07:55:00|5896.2|5893.2|5895.2|5892.2|5896.7|5893.7|5893.2|5890.2|73
1600156800000|2020-09-15 08:00:00|5894.2|5891.2|5895.7|5892.7|5897.2|5894.2|5894.2|5891.2|12
1600157100000|2020-09-15 08:05:00|5895.2|5892.2|5898.2|5895.2|5899.2|5896.2|5894.2|5891.2|36
1600157400000|2020-09-15 08:10:00|5898.7|5895.7|5893.7|5890.7|5898.7|5895.7|5891.7|5888.7|45
1600157700000|2020-09-15 08:15:00|5894.2|5891.2|5896.7|5893.7|5896.7|5893.7|5892.7|5889.7|22
1600158000000|2020-09-15 08:20:00|5897.2|5894.2|5899.2|5896.2|5901.2|5898.2|5895.7|5892.7|48
1600158300000|2020-09-15 08:25:00|5899.7|5896.7|5897.7|5894.7|5900.2|5897.2|5897.2|5894.2|31
1600158600000|2020-09-15 08:30:00|5897.2|5894.2|5897.7|5894.7|5899.2|5896.2|5896.2|5893.2|31
1600158900000|2020-09-15 08:35:00|5897.2|5894.2|5901.2|5898.2|5902.2|5899.2|5897.2|5894.2|45
1600159200000|2020-09-15 08:40:00|5901.7|5898.7|5902.2|5899.2|5902.2|5899.2|5900.2|5897.2|37
1600159500000|2020-09-15 08:45:00|5903.2|5900.2|5906.2|5903.2|5906.2|5903.2|5903.2|5900.2|69
1600159800000|2020-09-15 08:50:00|5906.7|5903.7|5908.2|5905.2|5909.2|5906.2|5905.2|5902.2|114
1600160100000|2020-09-15 08:55:00|5909.2|5906.2|5908.2|5905.2|5910.2|5907.2|5908.2|5905.2|40
1600160400000|2020-09-15 09:00:00|5909.2|5906.2|5912.2|5909.2|5913.7|5910.7|5909.2|5906.2|105
1600160700000|2020-09-15 09:05:00|5911.2|5908.2|5916.2|5913.2|5916.2|5913.2|5910.2|5907.2|206
1600161000000|2020-09-15 09:10:00|5916.7|5913.7|5914.7|5911.7|5917.2|5914.2|5913.2|5910.2|226
1600161300000|2020-09-15 09:15:00|5914.2|5911.2|5912.2|5909.2|5915.2|5912.2|5912.2|5909.2|60
1600161600000|2020-09-15 09:20:00|5913.2|5910.2|5915.2|5912.2|5916.2|5913.2|5913.2|5910.2|80
1600161900000|2020-09-15 09:25:00|5916.2|5913.2|5916.2|5913.2|5917.2|5914.2|5915.2|5912.2|34
1600162200000|2020-09-15 09:30:00|5915.7|5912.7|5918.2|5915.2|5919.2|5916.2|5914.7|5911.7|40
1600162500000|2020-09-15 09:35:00|5917.2|5914.2|5917.2|5914.2|5918.2|5915.2|5916.7|5913.7|8
1600162800000|2020-09-15 09:40:00|5917.7|5914.7|5915.2|5912.2|5919.2|5916.2|5915.2|5912.2|21
1600163100000|2020-09-15 09:45:00|5914.7|5911.7|5913.7|5910.7|5915.2|5912.2|5913.2|5910.2|24
1600163400000|2020-09-15 09:50:00|5914.2|5911.2|5918.7|5915.7|5919.2|5916.2|5913.7|5910.7|49
1600163700000|2020-09-15 09:55:00|5919.2|5916.2|5920.7|5917.7|5921.2|5918.2|5919.2|5916.2|10
1600164000000|2020-09-15 10:00:00|5921.2|5918.2|5918.7|5915.7|5921.7|5918.7|5918.2|5915.2|39
1600164300000|2020-09-15 10:05:00|5918.2|5915.2|5914.2|5911.2|5918.2|5915.2|5914.2|5911.2|10
1600164600000|2020-09-15 10:10:00|5915.2|5912.2|5914.2|5911.2|5915.2|5912.2|5913.2|5910.2|2
1600164900000|2020-09-15 10:15:00|5913.7|5910.7|5912.2|5909.2|5914.7|5911.7|5911.2|5908.2|3
1600165200000|2020-09-15 10:20:00|5912.7|5909.7|5912.2|5909.2|5913.2|5910.2|5911.7|5908.7|5
1600165500000|2020-09-15 10:25:00|5912.7|5909.7|5912.2|5909.2|5913.2|5910.2|5911.2|5908.2|10
1600165800000|2020-09-15 10:30:00|5911.7|5908.7|5912.2|5909.2|5912.2|5909.2|5910.2|5907.2|1
1600166100000|2020-09-15 10:35:00|5912.7|5909.7|5912.7|5909.7|5914.2|5911.2|5912.2|5909.2|12
1600166400000|2020-09-15 10:40:00|5913.2|5910.2|5913.7|5910.7|5914.7|5911.7|5913.2|5910.2|16
1600166700000|2020-09-15 10:45:00|5914.2|5911.2|5916.2|5913.2|5916.2|5913.2|5913.7|5910.7|3
1600167000000|2020-09-15 10:50:00|5916.7|5913.7|5918.7|5915.7|5920.2|5917.2|5916.7|5913.7|12
1600167300000|2020-09-15 10:55:00|5918.2|5915.2|5918.2|5915.2|5920.2|5917.2|5917.2|5914.2|30
1600167600000|2020-09-15 11:00:00|5919.2|5916.2|5918.2|5915.2|5919.2|5916.2|5916.7|5913.7|9
1600167900000|2020-09-15 11:05:00|5917.2|5914.2|5918.7|5915.7|5919.2|5916.2|5917.2|5914.2|14
1600168200000|2020-09-15 11:10:00|5918.2|5915.2|5917.2|5914.2|5918.7|5915.7|5915.7|5912.7|10
1600168500000|2020-09-15 11:15:00|5916.7|5913.7|5917.7|5914.7|5917.7|5914.7|5916.2|5913.2|15
1600168800000|2020-09-15 11:20:00|5916.7|5913.7|5914.2|5911.2|5918.2|5915.2|5914.2|5911.2|88
1600169100000|2020-09-15 11:25:00|5915.2|5912.2|5917.2|5914.2|5917.7|5914.7|5913.2|5910.2|49
1600169400000|2020-09-15 11:30:00|5916.7|5913.7|5921.2|5918.2|5922.2|5919.2|5916.7|5913.7|14
1600169700000|2020-09-15 11:35:00|5920.2|5917.2|5922.7|5919.7|5922.7|5919.7|5920.2|5917.2|9
1600170000000|2020-09-15 11:40:00|5922.2|5919.2|5919.7|5916.7|5922.2|5919.2|5919.2|5916.2|13
1600170300000|2020-09-15 11:45:00|5920.2|5917.2|5920.2|5917.2|5922.2|5919.2|5920.2|5917.2|15
1600170600000|2020-09-15 11:50:00|5919.7|5916.7|5919.7|5916.7|5920.2|5917.2|5918.7|5915.7|5
1600170900000|2020-09-15 11:55:00|5919.2|5916.2|5918.2|5915.2|5921.2|5918.2|5918.2|5915.2|21
1600171200000|2020-09-15 12:00:00|5918.7|5915.7|5916.7|5913.7|5919.2|5916.2|5915.2|5912.2|17
1600171500000|2020-09-15 12:05:00|5916.2|5913.2|5918.2|5915.2|5918.2|5915.2|5915.7|5912.7|7
1600171800000|2020-09-15 12:10:00|5917.7|5914.7|5919.7|5916.7|5920.7|5917.7|5917.2|5914.2|10
1600172100000|2020-09-15 12:15:00|5920.2|5917.2|5919.7|5916.7|5920.2|5917.2|5918.7|5915.7|2
1600172400000|2020-09-15 12:20:00|5919.2|5916.2|5917.2|5914.2|5920.2|5917.2|5917.2|5914.2|6
1600172700000|2020-09-15 12:25:00|5916.7|5913.7|5917.7|5914.7|5917.7|5914.7|5916.2|5913.2|9
1600173000000|2020-09-15 12:30:00|5918.2|5915.2|5921.7|5918.7|5921.7|5918.7|5916.2|5913.2|19
1600173300000|2020-09-15 12:35:00|5921.2|5918.2|5925.7|5922.7|5926.2|5923.2|5920.2|5917.2|36
1600173600000|2020-09-15 12:40:00|5926.2|5923.2|5927.2|5924.2|5927.2|5924.2|5925.7|5922.7|20
1600173900000|2020-09-15 12:45:00|5928.2|5925.2|5928.2|5925.2|5929.7|5926.7|5925.7|5922.7|37
1600174200000|2020-09-15 12:50:00|5929.2|5926.2|5928.2|5925.2|5930.2|5927.2|5927.7|5924.7|16
1600174500000|2020-09-15 12:55:00|5928.7|5925.7|5933.2|5930.2|5934.2|5931.2|5928.7|5925.7|72
1600174800000|2020-09-15 13:00:00|5933.7|5930.7|5934.2|5931.2|5934.7|5931.7|5930.2|5927.2|38
1600175100000|2020-09-15 13:05:00|5933.7|5930.7|5932.2|5929.2|5935.2|5932.2|5932.2|5929.2|49
1600175400000|2020-09-15 13:10:00|5931.7|5928.7|5932.7|5929.7|5933.2|5930.2|5930.7|5927.7|28
1600175700000|2020-09-15 13:15:00|5932.2|5929.2|5933.2|5930.2|5933.2|5930.2|5932.2|5929.2|5
1600176000000|2020-09-15 13:20:00|5932.2|5929.2|5930.7|5927.7|5932.2|5929.2|5929.7|5926.7|20
1600176300000|2020-09-15 13:25:00|5931.2|5928.2|5927.2|5924.2|5931.7|5928.7|5927.2|5924.2|153
1600176600000|2020-09-15 13:30:00|5928.2|5925.2|5927.7|5924.7|5930.2|5927.2|5926.7|5923.7|107
1600176900000|2020-09-15 13:35:00|5928.2|5925.2|5930.7|5927.7|5930.7|5927.7|5927.2|5924.2|41
1600177200000|2020-09-15 13:40:00|5931.2|5928.2|5928.2|5925.2|5932.2|5929.2|5928.2|5925.2|28
1600177500000|2020-09-15 13:45:00|5928.7|5925.7|5925.2|5922.2|5929.2|5926.2|5924.7|5921.7|46
1600177800000|2020-09-15 13:50:00|5925.7|5922.7|5929.7|5926.7|5930.2|5927.2|5925.7|5922.7|21
1600178100000|2020-09-15 13:55:00|5930.2|5927.2|5932.2|5929.2|5932.7|5929.7|5928.2|5925.2|95
1600178400000|2020-09-15 14:00:00|5933.2|5930.2|5934.7|5931.7|5935.7|5932.7|5930.2|5927.2|32
1600178700000|2020-09-15 14:05:00|5934.2|5931.2|5931.2|5928.2|5934.7|5931.7|5928.7|5925.7|21
1600179000000|2020-09-15 14:10:00|5931.7|5928.7|5932.2|5929.2|5933.2|5930.2|5929.2|5926.2|56
1600179300000|2020-09-15 14:15:00|5932.7|5929.7|5932.2|5929.2|5933.7|5930.7|5931.7|5928.7|17
1600179600000|2020-09-15 14:20:00|5931.7|5928.7|5928.2|5925.2|5933.7|5930.7|5927.7|5924.7|118
1600179900000|2020-09-15 14:25:00|5927.7|5924.7|5938.2|5935.2|5938.7|5935.7|5927.7|5924.7|78
1600180200000|2020-09-15 14:30:00|5938.7|5935.7|5935.2|5932.2|5938.7|5935.7|5934.2|5931.2|29
1600180500000|2020-09-15 14:35:00|5936.2|5933.2|5931.7|5928.7|5938.7|5935.7|5930.2|5927.2|49
1600180800000|2020-09-15 14:40:00|5930.7|5927.7|5929.7|5926.7|5932.2|5929.2|5928.2|5925.2|33
1600181100000|2020-09-15 14:45:00|5929.2|5926.2|5941.2|5938.2|5941.2|5938.2|5928.7|5925.7|98
1600181400000|2020-09-15 14:50:00|5940.7|5937.7|5943.2|5940.2|5943.2|5940.2|5938.7|5935.7|118
1600181700000|2020-09-15 14:55:00|5942.7|5939.7|5946.2|5943.2|5947.2|5944.2|5942.2|5939.2|109
1600182000000|2020-09-15 15:00:00|5945.7|5942.7|5947.2|5944.2|5947.2|5944.2|5944.2|5941.2|45
1600182300000|2020-09-15 15:05:00|5946.2|5943.2|5947.2|5944.2|5947.2|5944.2|5945.7|5942.7|33
1600182600000|2020-09-15 15:10:00|5946.2|5943.2|5946.2|5943.2|5949.2|5946.2|5944.2|5941.2|47
1600182900000|2020-09-15 15:15:00|5946.7|5943.7|5948.2|5945.2|5948.2|5945.2|5945.2|5942.2|20
1600183200000|2020-09-15 15:20:00|5947.2|5944.2|5952.2|5949.2|5952.2|5949.2|5946.7|5943.7|59
1600183500000|2020-09-15 15:25:00|5951.7|5948.7|5950.7|5947.7|5952.7|5949.7|5946.2|5943.2|139
1600183800000|2020-09-15 15:30:00|5950.2|5947.2|5950.2|5947.2|5953.7|5950.7|5949.2|5946.2|59
1600184100000|2020-09-15 15:35:00|5950.7|5947.7|5950.2|5947.2|5953.7|5950.7|5947.2|5944.2|110
1600184400000|2020-09-15 15:40:00|5949.2|5946.2|5947.7|5944.7|5949.2|5946.2|5946.7|5943.7|22
1600184700000|2020-09-15 15:45:00|5947.2|5944.2|5949.2|5946.2|5949.2|5946.2|5946.7|5943.7|19
1600185000000|2020-09-15 15:50:00|5948.7|5945.7|5947.7|5944.7|5948.7|5945.7|5946.2|5943.2|28
1600185300000|2020-09-15 15:55:00|5948.2|5945.2|5947.2|5944.2|5949.2|5946.2|5945.7|5942.7|30
1600185600000|2020-09-15 16:00:00|5947.7|5944.7|5949.2|5946.2|5950.7|5947.7|5947.7|5944.7|88
1600185900000|2020-09-15 16:05:00|5948.7|5945.7|5948.2|5945.2|5951.2|5948.2|5948.2|5945.2|52
1600186200000|2020-09-15 16:10:00|5947.7|5944.7|5948.7|5945.7|5948.7|5945.7|5946.7|5943.7|24
1600186500000|2020-09-15 16:15:00|5949.2|5946.2|5949.2|5946.2|5949.2|5946.2|5947.7|5944.7|8
1600186800000|2020-09-15 16:20:00|5948.7|5945.7|5950.7|5947.7|5951.2|5948.2|5948.7|5945.7|16
1600187100000|2020-09-15 16:25:00|5950.2|5947.2|5950.7|5947.7|5951.2|5948.2|5946.2|5943.2|25
1600187400000|2020-09-15 16:30:00|5951.2|5948.2|5954.2|5951.2|5954.2|5951.2|5951.2|5948.2|29
1600187700000|2020-09-15 16:35:00|5953.7|5950.7|5949.7|5946.7|5953.7|5950.7|5949.7|5946.7|20
1600188000000|2020-09-15 16:40:00|5950.2|5947.2|5949.2|5946.2|5950.2|5947.2|5948.7|5945.7|3
1600188300000|2020-09-15 16:45:00|5948.7|5945.7|5948.7|5945.7|5950.2|5947.2|5948.2|5945.2|11
1600188600000|2020-09-15 16:50:00|5948.2|5945.2|5947.7|5944.7|5949.2|5946.2|5946.7|5943.7|12
1600188900000|2020-09-15 16:55:00|5947.2|5944.2|5948.7|5945.7|5948.7|5945.7|5946.2|5943.2|12
1600189200000|2020-09-15 17:00:00|5949.2|5946.2|5946.7|5943.7|5950.2|5947.2|5946.2|5943.2|13
1600189500000|2020-09-15 17:05:00|5947.2|5944.2|5948.7|5945.7|5950.2|5947.2|5946.2|5943.2|15
1600189800000|2020-09-15 17:10:00|5948.2|5945.2|5950.2|5947.2|5951.2|5948.2|5948.2|5945.2|9
1600190100000|2020-09-15 17:15:00|5950.7|5947.7|5948.2|5945.2|5952.2|5949.2|5947.7|5944.7|27
1600190400000|2020-09-15 17:20:00|5948.7|5945.7|5946.7|5943.7|5948.7|5945.7|5945.2|5942.2|14
1600190700000|2020-09-15 17:25:00|5946.2|5943.2|5944.7|5941.7|5947.2|5944.2|5944.2|5941.2|14
1600191000000|2020-09-15 17:30:00|5945.2|5942.2|5948.2|5945.2|5948.2|5945.2|5943.7|5940.7|10
1600191300000|2020-09-15 17:35:00|5948.7|5945.7|5949.2|5946.2|5949.7|5946.7|5947.7|5944.7|12
1600191600000|2020-09-15 17:40:00|5948.7|5945.7|5950.2|5947.2|5950.2|5947.2|5948.2|5945.2|4
1600191900000|2020-09-15 17:45:00|5949.7|5946.7|5951.7|5948.7|5951.7|5948.7|5948.2|5945.2|14
1600192200000|2020-09-15 17:50:00|5951.2|5948.2|5950.7|5947.7|5952.2|5949.2|5950.2|5947.2|9
1600192500000|2020-09-15 17:55:00|5950.2|5947.2|5947.7|5944.7|5950.7|5947.7|5947.7|5944.7|4
1600192800000|2020-09-15 18:00:00|5948.2|5945.2|5944.7|5941.7|5948.7|5945.7|5944.2|5941.2|14
1600193100000|2020-09-15 18:05:00|5945.2|5942.2|5942.2|5939.2|5945.7|5942.7|5941.2|5938.2|7
1600193400000|2020-09-15 18:10:00|5942.7|5939.7|5943.7|5940.7|5944.2|5941.2|5941.7|5938.7|5
1600193700000|2020-09-15 18:15:00|5944.2|5941.2|5940.7|5937.7|5944.7|5941.7|5940.7|5937.7|18
1600194000000|2020-09-15 18:20:00|5941.2|5938.2|5939.7|5936.7|5941.2|5938.2|5937.7|5934.7|19
1600194300000|2020-09-15 18:25:00|5940.2|5937.2|5940.7|5937.7|5940.7|5937.7|5937.7|5934.7|13
1600194600000|2020-09-15 18:30:00|5941.2|5938.2|5941.2|5938.2|5941.2|5938.2|5938.7|5935.7|3
1600194900000|2020-09-15 18:35:00|5941.7|5938.7|5945.7|5942.7|5945.7|5942.7|5941.7|5938.7|18
1600195200000|2020-09-15 18:40:00|5946.2|5943.2|5947.2|5944.2|5947.2|5944.2|5946.2|5943.2|10
1600195500000|2020-09-15 18:45:00|5946.7|5943.7|5947.7|5944.7|5948.2|5945.2|5946.7|5943.7|4
1600195800000|2020-09-15 18:50:00|5948.2|5945.2|5948.7|5945.7|5949.2|5946.2|5947.2|5944.2|2
1600196100000|2020-09-15 18:55:00|5949.2|5946.2|5947.7|5944.7|5949.2|5946.2|5945.7|5942.7|6
1600196400000|2020-09-15 19:00:00|5948.2|5945.2|5944.2|5941.2|5948.2|5945.2|5943.7|5940.7|16
1600196700000|2020-09-15 19:05:00|5944.7|5941.7|5937.2|5934.2|5944.7|5941.7|5936.2|5933.2|19
1600197000000|2020-09-15 19:10:00|5936.7|5933.7|5935.7|5932.7|5939.2|5936.2|5935.7|5932.7|10
1600197300000|2020-09-15 19:15:00|5936.2|5933.2|5940.2|5937.2|5940.2|5937.2|5935.7|5932.7|14
1600197600000|2020-09-15 19:20:00|5940.7|5937.7|5938.2|5935.2|5940.7|5937.7|5937.2|5934.2|19
1600197900000|2020-09-15 19:25:00|5938.7|5935.7|5939.7|5936.7|5940.2|5937.2|5937.7|5934.7|12
1600198200000|2020-09-15 19:30:00|5939.2|5936.2|5933.2|5930.2|5939.7|5936.7|5931.7|5928.7|46
1600198500000|2020-09-15 19:35:00|5933.7|5930.7|5932.2|5929.2|5936.2|5933.2|5931.7|5928.7|22
1600198800000|2020-09-15 19:40:00|5932.7|5929.7|5930.2|5927.2|5932.7|5929.7|5929.7|5926.7|49
1600199100000|2020-09-15 19:45:00|5930.7|5927.7|5935.7|5932.7|5935.7|5932.7|5929.7|5926.7|35
1600199400000|2020-09-15 19:50:00|5935.2|5932.2|5937.2|5934.2|5937.7|5934.7|5934.2|5931.2|21
1600199700000|2020-09-15 19:55:00|5935.7|5932.7|5939.7|5936.7|5940.7|5937.7|5935.7|5932.7|44
1600200000000|2020-09-15 20:00:00|5940.2|5937.2|5942.7|5939.7|5942.7|5939.7|5939.7|5936.7|11
1600200300000|2020-09-15 20:05:00|5942.2|5939.2|5943.7|5940.7|5945.7|5942.7|5942.2|5939.2|6
1600200600000|2020-09-15 20:10:00|5943.2|5940.2|5942.7|5939.7|5943.7|5940.7|5941.7|5938.7|8
1600200900000|2020-09-15 20:15:00|5942.2|5939.2|5941.7|5938.7|5943.7|5940.7|5941.7|5938.7|3
1600201200000|2020-09-15 20:20:00|5942.2|5939.2|5941.7|5938.7|5942.2|5939.2|5941.7|5938.7|1
1600201500000|2020-09-15 20:25:00|5941.2|5938.2|5944.2|5941.2|5944.7|5941.7|5941.2|5938.2|4
1600201800000|2020-09-15 20:30:00|5943.2|5940.2|5945.7|5942.7|5947.2|5944.2|5943.2|5940.2|5
1600202100000|2020-09-15 20:35:00|5946.2|5943.2|5945.7|5942.7|5946.2|5943.2|5945.7|5942.7|0
1600202400000|2020-09-15 20:40:00|5945.2|5942.2|5944.7|5941.7|5946.2|5943.2|5944.2|5941.2|8
1600202700000|2020-09-15 20:45:00|5945.7|5942.7|5943.2|5940.2|5946.2|5943.2|5942.2|5939.2|11
1600203000000|2020-09-15 20:50:00|5942.7|5939.7|5942.2|5939.2|5943.2|5940.2|5942.2|5939.2|3
1600203300000|2020-09-15 20:55:00|5941.7|5938.7|5944.2|5941.2|5944.7|5941.7|5941.7|5938.7|7
1600203600000|2020-09-15 21:00:00|5942.9|5938.9|5942.3|5938.3|5943.1|5939.1|5942.3|5938.3|0
1600203900000|2020-09-15 21:05:00|5942.4|5938.4|5942.2|5938.2|5942.4|5938.4|5941.8|5937.8|0
1600204200000|2020-09-15 21:10:00|5942.7|5938.7|5943.1|5939.1|5943.5|5939.5|5942.7|5938.7|0
1600204500000|2020-09-15 21:15:00|5943.3|5939.3|5943.3|5939.3|5943.3|5939.3|5943.1|5939.1|0
1600204800000|2020-09-15 21:20:00|5943.1|5939.1|5943.5|5939.5|5944.2|5940.2|5943|5939|0
1600205100000|2020-09-15 21:25:00|5943.7|5939.7|5943|5939|5943.7|5939.7|5943|5939|0
1600205400000|2020-09-15 21:30:00|5942.9|5938.9|5942.7|5938.7|5943.5|5939.5|5942.7|5938.7|0
1600205700000|2020-09-15 21:35:00|5942.6|5938.6|5942.9|5938.9|5942.9|5938.9|5942.5|5938.5|0
1600206000000|2020-09-15 21:40:00|5943|5939|5942.7|5938.7|5943|5939|5942.7|5938.7|0
1600206300000|2020-09-15 21:45:00|5942.8|5938.8|5943|5939|5943|5939|5942.6|5938.6|0
1600206600000|2020-09-15 21:50:00|5942.6|5938.6|5942.8|5938.8|5942.8|5938.8|5942.5|5938.5|0
1600206900000|2020-09-15 21:55:00|5942.6|5938.6|5942.6|5938.6|5942.7|5938.7|5942.4|5938.4|0
1600207200000|2020-09-15 22:00:00|5942.3|5938.3|5943.1|5939.1|5945.5|5941.5|5942.3|5938.3|0
1600207500000|2020-09-15 22:05:00|5943.5|5939.5|5942.3|5938.3|5943.5|5939.5|5941.9|5937.9|0
1600207800000|2020-09-15 22:10:00|5941.9|5937.9|5942.5|5938.5|5942.5|5938.5|5940.9|5936.9|0
1600208100000|2020-09-15 22:15:00|5942.8|5938.8|5940.9|5936.9|5943.1|5939.1|5940.4|5936.4|0
1600208400000|2020-09-15 22:20:00|5940.7|5936.7|5941.3|5937.3|5942.5|5938.5|5940.7|5936.7|0
1600208700000|2020-09-15 22:25:00|5941.2|5937.2|5940.7|5936.7|5941.3|5937.3|5940.6|5936.6|0
1600209000000|2020-09-15 22:30:00|5941.1|5937.1|5940.9|5936.9|5941.3|5937.3|5940.3|5936.3|0
1600209300000|2020-09-15 22:35:00|5940.5|5936.5|5939.5|5935.5|5940.9|5936.9|5938|5934|0
1600209600000|2020-09-15 22:40:00|5939.9|5935.9|5940.2|5936.2|5940.9|5936.9|5939.9|5935.9|0
1600209900000|2020-09-15 22:45:00|5940|5936|5940.9|5936.9|5941.1|5937.1|5939.9|5935.9|0
1600210200000|2020-09-15 22:50:00|5941|5937|5940.7|5936.7|5941.4|5937.4|5939.9|5935.9|0
1600210500000|2020-09-15 22:55:00|5941.1|5937.1|5940.9|5936.9|5941.1|5937.1|5939.7|5935.7|0
1600210800000|2020-09-15 23:00:00|5941.3|5937.3|5940.6|5936.6|5941.4|5937.4|5940.6|5936.6|0
1600211100000|2020-09-15 23:05:00|5940.8|5936.8|5939.9|5935.9|5940.8|5936.8|5939.9|5935.9|0
1600211400000|2020-09-15 23:10:00|5939.7|5935.7|5938.3|5934.3|5939.9|5935.9|5937|5933|0
1600211700000|2020-09-15 23:15:00|5938.5|5934.5|5940|5936|5940.8|5936.8|5937.9|5933.9|0
1600212000000|2020-09-15 23:20:00|5939|5935|5937.2|5933.2|5939|5935|5937.2|5933.2|0
1600212300000|2020-09-15 23:25:00|5937.1|5933.1|5938.7|5934.7|5939.1|5935.1|5934.3|5930.3|0
1600212600000|2020-09-15 23:30:00|5937.5|5933.5|5937.2|5933.2|5938.1|5934.1|5935.8|5931.8|0
1600212900000|2020-09-15 23:35:00|5937|5933|5934.6|5930.6|5938.4|5934.4|5934.2|5930.2|0
1600213200000|2020-09-15 23:40:00|5934.2|5930.2|5933.8|5929.8|5935.4|5931.4|5932.6|5928.6|0
1600213500000|2020-09-15 23:45:00|5934.2|5930.2|5930.2|5926.2|5934.6|5930.6|5929.1|5925.1|0
1600213800000|2020-09-15 23:50:00|5927.3|5925.3|5939.8|5937.8|5942.3|5940.3|5927.3|5925.3|310
1600214100000|2020-09-15 23:55:00|5940.3|5938.3|5939.8|5937.8|5941.8|5939.8|5938.8|5936.8|119
1600214400000|2020-09-16 00:00:00|5938.8|5936.8|5943.8|5942.8|5944.3|5943.3|5934.8|5933.8|275
1600214700000|2020-09-16 00:05:00|5943.3|5942.3|5941.3|5940.3|5943.3|5942.3|5936.3|5935.3|193
1600215000000|2020-09-16 00:10:00|5941.8|5940.8|5944.8|5943.8|5947.8|5946.8|5938.3|5937.3|223
1600215300000|2020-09-16 00:15:00|5945.3|5944.3|5933.3|5932.3|5945.3|5944.3|5933.3|5932.3|249
1600215600000|2020-09-16 00:20:00|5933.8|5932.8|5935.3|5934.3|5938.3|5937.3|5933.3|5932.3|100
1600215900000|2020-09-16 00:25:00|5934.8|5933.8|5936.8|5935.8|5936.8|5935.8|5932.3|5931.3|117
1600216200000|2020-09-16 00:30:00|5936.3|5935.3|5930.8|5929.8|5938.8|5937.8|5930.3|5929.3|121
1600216500000|2020-09-16 00:35:00|5931.3|5930.3|5934.8|5933.8|5936.3|5935.3|5929.8|5928.8|87
1600216800000|2020-09-16 00:40:00|5934.3|5933.3|5934.8|5933.8|5940.8|5939.8|5934.3|5933.3|108
1600217100000|2020-09-16 00:45:00|5935.8|5934.8|5931.8|5930.8|5935.8|5934.8|5929.8|5928.8|119
1600217400000|2020-09-16 00:50:00|5931.3|5930.3|5938.3|5937.3|5938.3|5937.3|5929.8|5928.8|84
1600217700000|2020-09-16 00:55:00|5938.8|5937.8|5932.8|5931.8|5940.3|5939.3|5932.3|5931.3|89
1600218000000|2020-09-16 01:00:00|5933.3|5932.3|5933.8|5932.8|5935.8|5934.8|5932.3|5931.3|55
1600218300000|2020-09-16 01:05:00|5933.3|5932.3|5939.8|5938.8|5940.8|5939.8|5932.3|5931.3|79
1600218600000|2020-09-16 01:10:00|5940.3|5939.3|5938.8|5937.8|5941.8|5940.8|5935.3|5934.3|152
1600218900000|2020-09-16 01:15:00|5939.3|5938.3|5937.8|5936.8|5942.8|5941.8|5937.3|5936.3|145
1600219200000|2020-09-16 01:20:00|5937.3|5936.3|5932.8|5931.8|5938.3|5937.3|5932.3|5931.3|179
1600219500000|2020-09-16 01:25:00|5933.3|5932.3|5933.8|5932.8|5937.8|5936.8|5933.3|5932.3|80
1600219800000|2020-09-16 01:30:00|5932.8|5931.8|5932.3|5931.3|5937.8|5936.8|5931.8|5930.8|70
1600220100000|2020-09-16 01:35:00|5932.8|5931.8|5932.8|5931.8|5935.3|5934.3|5931.3|5930.3|77
1600220400000|2020-09-16 01:40:00|5932.3|5931.3|5940.3|5939.3|5941.8|5940.8|5931.8|5930.8|159
1600220700000|2020-09-16 01:45:00|5939.8|5938.8|5936.8|5935.8|5941.8|5940.8|5934.8|5933.8|88
1600221000000|2020-09-16 01:50:00|5936.3|5935.3|5937.8|5936.8|5939.8|5938.8|5934.3|5933.3|101
1600221300000|2020-09-16 01:55:00|5937.3|5936.3|5938.8|5937.8|5939.3|5938.3|5935.8|5934.8|23
1600221600000|2020-09-16 02:00:00|5939.3|5938.3|5939.8|5938.8|5940.3|5939.3|5933.3|5932.3|136
1600221900000|2020-09-16 02:05:00|5939.3|5938.3|5936.3|5935.3|5944.3|5943.3|5935.8|5934.8|149
1600222200000|2020-09-16 02:10:00|5935.8|5934.8|5943.3|5942.3|5943.8|5942.8|5935.3|5934.3|124
1600222500000|2020-09-16 02:15:00|5943.8|5942.8|5939.3|5938.3|5943.8|5942.8|5936.3|5935.3|111
1600222800000|2020-09-16 02:20:00|5938.8|5937.8|5937.8|5936.8|5939.3|5938.3|5934.3|5933.3|72
1600223100000|2020-09-16 02:25:00|5937.3|5936.3|5943.3|5942.3|5946.3|5945.3|5937.3|5936.3|111
1600223400000|2020-09-16 02:30:00|5942.8|5941.8|5937.8|5936.8|5943.3|5942.3|5935.3|5934.3|74
1600223700000|2020-09-16 02:35:00|5938.3|5937.3|5941.8|5940.8|5941.8|5940.8|5938.3|5937.3|70
1600224000000|2020-09-16 02:40:00|5942.3|5941.3|5942.3|5941.3|5944.8|5943.8|5940.3|5939.3|68
1600224300000|2020-09-16 02:45:00|5941.8|5940.8|5939.8|5938.8|5945.8|5944.8|5939.8|5938.8|75
1600224600000|2020-09-16 02:50:00|5940.3|5939.3|5942.3|5941.3|5944.3|5943.3|5939.3|5938.3|97
1600224900000|2020-09-16 02:55:00|5942.8|5941.8|5944.8|5943.8|5945.3|5944.3|5942.3|5941.3|70
1600225200000|2020-09-16 03:00:00|5945.3|5944.3|5945.8|5944.8|5947.3|5946.3|5943.3|5942.3|96
1600225500000|2020-09-16 03:05:00|5946.3|5945.3|5952.8|5951.8|5953.3|5952.3|5945.8|5944.8|246
1600225800000|2020-09-16 03:10:00|5953.3|5952.3|5954.8|5953.8|5956.3|5955.3|5952.3|5951.3|167
1600226100000|2020-09-16 03:15:00|5955.3|5954.3|5956.3|5955.3|5958.8|5957.8|5953.8|5952.8|100
1600226400000|2020-09-16 03:20:00|5955.8|5954.8|5956.8|5955.8|5958.8|5957.8|5955.3|5954.3|119
1600226700000|2020-09-16 03:25:00|5957.8|5956.8|5959.8|5958.8|5960.3|5959.3|5957.8|5956.8|132
1600227000000|2020-09-16 03:30:00|5960.3|5959.3|5957.8|5956.8|5960.8|5959.8|5956.3|5955.3|71
1600227300000|2020-09-16 03:35:00|5958.3|5957.3|5958.8|5957.8|5960.8|5959.8|5951.3|5950.3|297
1600227600000|2020-09-16 03:40:00|5959.8|5958.8|5955.3|5954.3|5960.3|5959.3|5955.3|5954.3|63
1600227900000|2020-09-16 03:45:00|5954.8|5953.8|5958.8|5957.8|5959.3|5958.3|5954.3|5953.3|98
1600228200000|2020-09-16 03:50:00|5958.3|5957.3|5954.3|5953.3|5959.3|5958.3|5954.3|5953.3|76
1600228500000|2020-09-16 03:55:00|5954.8|5953.8|5958.8|5957.8|5960.3|5959.3|5954.3|5953.3|130
1600228800000|2020-09-16 04:00:00|5959.3|5958.3|5958.8|5957.8|5960.3|5959.3|5955.3|5954.3|126
1600229100000|2020-09-16 04:05:00|5959.3|5958.3|5959.3|5958.3|5959.8|5958.8|5958.3|5957.3|83
1600229400000|2020-09-16 04:10:00|5958.3|5957.3|5955.8|5954.8|5958.3|5957.3|5954.3|5953.3|93
1600229700000|2020-09-16 04:15:00|5955.3|5954.3|5959.8|5958.8|5960.3|5959.3|5954.3|5953.3|118
1600230000000|2020-09-16 04:20:00|5960.3|5959.3|5957.3|5956.3|5960.3|5959.3|5955.3|5954.3|100
1600230300000|2020-09-16 04:25:00|5956.8|5955.8|5953.3|5952.3|5959.3|5958.3|5952.8|5951.8|96
1600230600000|2020-09-16 04:30:00|5951.8|5950.8|5954.3|5953.3|5956.3|5955.3|5951.8|5950.8|102
1600230900000|2020-09-16 04:35:00|5954.8|5953.8|5953.3|5952.3|5955.3|5954.3|5953.3|5952.3|45
1600231200000|2020-09-16 04:40:00|5953.8|5952.8|5953.3|5952.3|5954.8|5953.8|5952.3|5951.3|49
1600231500000|2020-09-16 04:45:00|5953.8|5952.8|5955.3|5954.3|5956.3|5955.3|5951.8|5950.8|101
1600231800000|2020-09-16 04:50:00|5954.8|5953.8|5950.8|5949.8|5955.3|5954.3|5950.8|5949.8|68
1600232100000|2020-09-16 04:55:00|5951.3|5950.3|5949.8|5948.8|5951.8|5950.8|5949.8|5948.8|50
1600232400000|2020-09-16 05:00:00|5949.3|5948.3|5947.3|5946.3|5950.3|5949.3|5947.3|5946.3|101
1600232700000|2020-09-16 05:05:00|5947.8|5946.8|5948.3|5947.3|5951.3|5950.3|5947.3|5946.3|158
1600233000000|2020-09-16 05:10:00|5948.8|5947.8|5950.3|5949.3|5950.8|5949.8|5947.3|5946.3|103
1600233300000|2020-09-16 05:15:00|5949.8|5948.8|5953.3|5952.3|5953.3|5952.3|5948.3|5947.3|83
1600233600000|2020-09-16 05:20:00|5954.3|5953.3|5955.8|5954.8|5957.3|5956.3|5952.3|5951.3|138
1600233900000|2020-09-16 05:25:00|5956.3|5955.3|5957.8|5956.8|5958.3|5957.3|5954.8|5953.8|108
1600234200000|2020-09-16 05:30:00|5958.3|5957.3|5956.8|5955.8|5962.3|5961.3|5956.8|5955.8|171
1600234500000|2020-09-16 05:35:00|5956.3|5955.3|5956.8|5955.8|5959.8|5958.8|5956.3|5955.3|129
1600234800000|2020-09-16 05:40:00|5956.3|5955.3|5949.8|5948.8|5956.3|5955.3|5949.3|5948.3|161
1600235100000|2020-09-16 05:45:00|5949.3|5948.3|5947.8|5946.8|5949.8|5948.8|5946.8|5945.8|100
1600235400000|2020-09-16 05:50:00|5947.3|5946.3|5954.8|5953.8|5954.8|5953.8|5946.8|5945.8|181
1600235700000|2020-09-16 05:55:00|5954.3|5953.3|5951.8|5950.8|5955.8|5954.8|5951.8|5950.8|146
1600236000000|2020-09-16 06:00:00|5952|5950|5953.5|5951.5|5953.5|5951.5|5949|5947|186
1600236300000|2020-09-16 06:05:00|5954.5|5952.5|5961|5959|5961|5959|5952.5|5950.5|805
1600236600000|2020-09-16 06:10:00|5960.5|5958.5|5957.5|5955.5|5960.5|5958.5|5955.5|5953.5|281
1600236900000|2020-09-16 06:15:00|5957|5955|5964.5|5962.5|5964.5|5962.5|5956.5|5954.5|575
1600237200000|2020-09-16 06:20:00|5964|5962|5961.5|5959.5|5964.5|5962.5|5960.5|5958.5|499
1600237500000|2020-09-16 06:25:00|5962|5960|5963.5|5961.5|5964.5|5962.5|5960.5|5958.5|653
1600237800000|2020-09-16 06:30:00|5964|5960|5965.5|5961.5|5969|5965|5963.5|5959.5|1
1600238100000|2020-09-16 06:35:00|5965.6|5961.6|5965.9|5961.9|5966.5|5962.5|5964.8|5960.8|0
1600238400000|2020-09-16 06:40:00|5966.7|5962.7|5965.6|5961.6|5967.8|5963.8|5965.2|5961.2|0
1600238700000|2020-09-16 06:45:00|5965.9|5961.9|5964.3|5960.3|5966.9|5962.9|5964.2|5960.2|0
1600239000000|2020-09-16 06:50:00|5964.2|5960.2|5962.6|5958.6|5964.2|5960.2|5962.3|5958.3|0
1600239300000|2020-09-16 06:55:00|5963|5959|5965.8|5961.8|5967|5963|5963|5959|0
1600239600000|2020-09-16 07:00:00|5965.4|5961.4|5970.9|5966.9|5971.4|5967.4|5961.8|5957.8|0
1600239900000|2020-09-16 07:05:00|5971.2|5967.2|5967.1|5963.1|5971.7|5967.7|5964.3|5960.3|0
1600240200000|2020-09-16 07:10:00|5967|5964|5972|5969|5973.5|5970.5|5966.5|5963.5|358
1600240500000|2020-09-16 07:15:00|5972.5|5969.5|5975|5972|5975.5|5972.5|5971.5|5968.5|140
1600240800000|2020-09-16 07:20:00|5975.5|5972.5|5975|5972|5976|5973|5974|5971|59
1600241100000|2020-09-16 07:25:00|5974.5|5971.5|5974|5971|5975|5972|5974|5971|61
1600241400000|2020-09-16 07:30:00|5972|5969|5968.5|5965.5|5974|5971|5968.5|5965.5|137
1600241700000|2020-09-16 07:35:00|5968|5965|5963.5|5960.5|5969|5966|5963.5|5960.5|104
1600242000000|2020-09-16 07:40:00|5963|5960|5961|5958|5964|5961|5960.5|5957.5|95
1600242300000|2020-09-16 07:45:00|5960|5957|5958|5955|5961|5958|5957|5954|137
1600242600000|2020-09-16 07:50:00|5957.5|5954.5|5957|5954|5960|5957|5955.5|5952.5|105
1600242900000|2020-09-16 07:55:00|5957.5|5954.5|5960|5957|5960|5957|5955|5952|111
1600243200000|2020-09-16 08:00:00|5959.5|5956.5|5962|5959|5962|5959|5957.5|5954.5|100
1600243500000|2020-09-16 08:05:00|5961.5|5958.5|5963|5960|5964|5961|5960|5957|64
1600243800000|2020-09-16 08:10:00|5962.5|5959.5|5965|5962|5965|5962|5962|5959|70
1600244100000|2020-09-16 08:15:00|5964.5|5961.5|5966|5963|5966.5|5963.5|5964|5961|74
1600244400000|2020-09-16 08:20:00|5967|5964|5970.5|5967.5|5971|5968|5967|5964|145
1600244700000|2020-09-16 08:25:00|5971|5968|5970|5967|5972|5969|5970|5967|40
1600245000000|2020-09-16 08:30:00|5969|5966|5971.5|5968.5|5972|5969|5969|5966|35
1600245300000|2020-09-16 08:35:00|5972|5969|5970.5|5967.5|5972|5969|5970|5967|13
1600245600000|2020-09-16 08:40:00|5970|5967|5970|5967|5971.5|5968.5|5970|5967|10
1600245900000|2020-09-16 08:45:00|5971|5968|5970|5967|5971|5968|5970|5967|56
1600246200000|2020-09-16 08:50:00|5969|5966|5966|5963|5969|5966|5966|5963|17
1600246500000|2020-09-16 08:55:00|5967.5|5964.5|5964.5|5961.5|5969|5966|5964|5961|68
1600246800000|2020-09-16 09:00:00|5965|5962|5969.5|5966.5|5971|5968|5964|5961|72
1600247100000|2020-09-16 09:05:00|5970|5967|5967.5|5964.5|5970|5967|5966|5963|14
1600247400000|2020-09-16 09:10:00|5968|5965|5970|5967|5972|5969|5967|5964|40
1600247700000|2020-09-16 09:15:00|5970.5|5967.5|5970|5967|5971.5|5968.5|5968|5965|22
1600248000000|2020-09-16 09:20:00|5970.5|5967.5|5972|5969|5974|5971|5969|5966|14
1600248300000|2020-09-16 09:25:00|5973|5970|5972.5|5969.5|5974|5971|5972|5969|14
1600248600000|2020-09-16 09:30:00|5972|5969|5972|5969|5974|5971|5971.5|5968.5|15
1600248900000|2020-09-16 09:35:00|5973|5970|5974|5971|5975|5972|5972|5969|34
1600249200000|2020-09-16 09:40:00|5974.5|5971.5|5969.5|5966.5|5975|5972|5969.5|5966.5|25
1600249500000|2020-09-16 09:45:00|5970|5967|5971|5968|5973|5970|5969|5966|11
1600249800000|2020-09-16 09:50:00|5970.5|5967.5|5974.5|5971.5|5976|5973|5969.5|5966.5|39
1600250100000|2020-09-16 09:55:00|5975|5972|5973.5|5970.5|5975.5|5972.5|5973.5|5970.5|13
1600250400000|2020-09-16 10:00:00|5974|5971|5971|5968|5974|5971|5970|5967|18
1600250700000|2020-09-16 10:05:00|5972|5969|5971.5|5968.5|5972|5969|5970|5967|17
1600251000000|2020-09-16 10:10:00|5971|5968|5967.5|5964.5|5972|5969|5967.5|5964.5|17
1600251300000|2020-09-16 10:15:00|5968|5965|5967|5964|5970.5|5967.5|5965|5962|16
1600251600000|2020-09-16 10:20:00|5966.5|5963.5|5964|5961|5967|5964|5963|5960|16
1600251900000|2020-09-16 10:25:00|5963|5960|5962|5959|5964|5961|5960.5|5957.5|22
1600252200000|2020-09-16 10:30:00|5961.5|5958.5|5960|5957|5963|5960|5959.5|5956.5|27
1600252500000|2020-09-16 10:35:00|5959.5|5956.5|5963.5|5960.5|5964|5961|5959.5|5956.5|37
1600252800000|2020-09-16 10:40:00|5963|5960|5964|5961|5965|5962|5962|5959|94
1600253100000|2020-09-16 10:45:00|5963.5|5960.5|5966|5963|5967|5964|5963.5|5960.5|31
1600253400000|2020-09-16 10:50:00|5967|5964|5967|5964|5969|5966|5966|5963|38
1600253700000|2020-09-16 10:55:00|5966.5|5963.5|5967|5964|5967.5|5964.5|5966|5963|24
1600254000000|2020-09-16 11:00:00|5966|5963|5966|5963|5968|5965|5966|5963|54
1600254300000|2020-09-16 11:05:00|5967|5964|5966|5963|5967|5964|5964|5961|24
1600254600000|2020-09-16 11:10:00|5966.5|5963.5|5966.5|5963.5|5967|5964|5964|5961|21
1600254900000|2020-09-16 11:15:00|5966|5963|5964.5|5961.5|5967|5964|5964|5961|20
1600255200000|2020-09-16 11:20:00|5964|5961|5963|5960|5965|5962|5962|5959|40
1600255500000|2020-09-16 11:25:00|5964|5961|5962|5959|5965|5962|5962|5959|32
1600255800000|2020-09-16 11:30:00|5961.5|5958.5|5963.5|5960.5|5964.5|5961.5|5961.5|5958.5|36
1600256100000|2020-09-16 11:35:00|5963|5960|5963|5960|5964|5961|5962|5959|2
1600256400000|2020-09-16 11:40:00|5962.5|5959.5|5963.5|5960.5|5964|5961|5961|5958|9
1600256700000|2020-09-16 11:45:00|5963|5960|5964.5|5961.5|5966.5|5963.5|5963|5960|12
1600257000000|2020-09-16 11:50:00|5964|5961|5964|5961|5965|5962|5963.5|5960.5|3
1600257300000|2020-09-16 11:55:00|5965|5962|5965.5|5962.5|5965.5|5962.5|5963|5960|1
1600257600000|2020-09-16 12:00:00|5965|5962|5963.5|5960.5|5966|5963|5963.5|5960.5|32
1600257900000|2020-09-16 12:05:00|5963|5960|5963.5|5960.5|5964.5|5961.5|5962.5|5959.5|19
1600258200000|2020-09-16 12:10:00|5964|5961|5965.5|5962.5|5965.5|5962.5|5963.5|5960.5|6
1600258500000|2020-09-16 12:15:00|5965|5962|5964.5|5961.5|5965.5|5962.5|5964.5|5961.5|2
1600258800000|2020-09-16 12:20:00|5965|5962|5965.5|5962.5|5966.5|5963.5|5964.5|5961.5|25
1600259100000|2020-09-16 12:25:00|5966|5963|5965|5962|5966|5963|5965|5962|9
1600259400000|2020-09-16 12:30:00|5964.5|5961.5|5962|5959|5964.5|5961.5|5961.5|5958.5|20
1600259700000|2020-09-16 12:35:00|5961|5958|5960|5957|5964|5961|5960|5957|26
1600260000000|2020-09-16 12:40:00|5961|5958|5962|5959|5963|5960|5960|5957|24
1600260300000|2020-09-16 12:45:00|5960.5|5957.5|5962.5|5959.5|5963|5960|5960|5957|28
1600260600000|2020-09-16 12:50:00|5962|5959|5965.5|5962.5|5967|5964|5962|5959|19
1600260900000|2020-09-16 12:55:00|5966|5963|5963|5960|5966|5963|5962|5959|6
1600261200000|2020-09-16 13:00:00|5962.5|5959.5|5962.5|5959.5|5964|5961|5962|5959|39
1600261500000|2020-09-16 13:05:00|5962|5959|5960.5|5957.5|5962|5959|5960|5957|29
1600261800000|2020-09-16 13:10:00|5961|5958|5961|5958|5962|5959|5959|5956|79
1600262100000|2020-09-16 13:15:00|5960|5957|5962.5|5959.5|5963|5960|5959.5|5956.5|81
1600262400000|2020-09-16 13:20:00|5963|5960|5960|5957|5963|5960|5960|5957|12
1600262700000|2020-09-16 13:25:00|5960.5|5957.5|5960|5957|5961|5958|5960|5957|31
1600263000000|2020-09-16 13:30:00|5961|5958|5957|5954|5962|5959|5957|5954|143
1600263300000|2020-09-16 13:35:00|5957.5|5954.5|5959|5956|5959.5|5956.5|5954|5951|54
1600263600000|2020-09-16 13:40:00|5958.5|5955.5|5949|5946|5959|5956|5949|5946|66
1600263900000|2020-09-16 13:45:00|5949.5|5946.5|5951.5|5948.5|5954|5951|5948|5945|107
1600264200000|2020-09-16 13:50:00|5951|5948|5955|5952|5956.5|5953.5|5951|5948|36
1600264500000|2020-09-16 13:55:00|5954.5|5951.5|5954|5951|5955|5952|5952.5|5949.5|39
1600264800000|2020-09-16 14:00:00|5955|5952|5958.5|5955.5|5960.5|5957.5|5954|5951|72
1600265100000|2020-09-16 14:05:00|5958|5955|5960|5957|5963|5960|5957|5954|42
1600265400000|2020-09-16 14:10:00|5959.5|5956.5|5955|5952|5963|5960|5955|5952|89
1600265700000|2020-09-16 14:15:00|5955.5|5952.5|5960|5957|5960|5957|5953|5950|96
1600266000000|2020-09-16 14:20:00|5959|5956|5959|5956|5962|5959|5953|5950|67
1600266300000|2020-09-16 14:25:00|5958|5955|5957|5954|5959|5956|5954|5951|83
1600266600000|2020-09-16 14:30:00|5956|5953|5953|5950|5958|5955|5950.5|5947.5|108
1600266900000|2020-09-16 14:35:00|5953.5|5950.5|5955.5|5952.5|5958|5955|5950|5947|68
1600267200000|2020-09-16 14:40:00|5956|5953|5948|5945|5958|5955|5948|5945|73
1600267500000|2020-09-16 14:45:00|5947|5944|5948|5945|5950.5|5947.5|5945|5942|91
1600267800000|2020-09-16 14:50:00|5948.5|5945.5|5945|5942|5950|5947|5945|5942|240
1600268100000|2020-09-16 14:55:00|5945.5|5942.5|5943|5940|5948|5945|5943|5940|230
1600268400000|2020-09-16 15:00:00|5944|5941|5948|5945|5950|5947|5943|5940|248
1600268700000|2020-09-16 15:05:00|5949|5946|5948.5|5945.5|5950.5|5947.5|5946|5943|136
1600269000000|2020-09-16 15:10:00|5949|5946|5958|5955|5959|5956|5947.5|5944.5|143
1600269300000|2020-09-16 15:15:00|5957.5|5954.5|5962|5959|5962|5959|5956|5953|154
1600269600000|2020-09-16 15:20:00|5962.5|5959.5|5966.5|5963.5|5968|5965|5962|5959|187
1600269900000|2020-09-16 15:25:00|5966|5963|5960|5957|5966|5963|5959.5|5956.5|202
1600270200000|2020-09-16 15:30:00|5959|5956|5965|5962|5966|5963|5959|5956|94
1600270500000|2020-09-16 15:35:00|5965.5|5962.5|5959|5956|5966.5|5963.5|5959|5956|118
1600270800000|2020-09-16 15:40:00|5959.5|5956.5|5963|5960|5965|5962|5959|5956|65
1600271100000|2020-09-16 15:45:00|5963.5|5960.5|5964|5961|5965|5962|5963|5960|16
1600271400000|2020-09-16 15:50:00|5963|5960|5965|5962|5965|5962|5963|5960|42
1600271700000|2020-09-16 15:55:00|5964.5|5961.5|5961|5958|5964.5|5961.5|5961|5958|9
1600272000000|2020-09-16 16:00:00|5961.5|5958.5|5963|5960|5964.5|5961.5|5961|5958|26
1600272300000|2020-09-16 16:05:00|5962.5|5959.5|5959|5956|5962.5|5959.5|5956|5953|24
1600272600000|2020-09-16 16:10:00|5960|5957|5958.5|5955.5|5960|5957|5955|5952|48
1600272900000|2020-09-16 16:15:00|5959|5956|5958.5|5955.5|5959.5|5956.5|5955.5|5952.5|39
1600273200000|2020-09-16 16:20:00|5959|5956|5957|5954|5960|5957|5957|5954|30
1600273500000|2020-09-16 16:25:00|5956.5|5953.5|5959|5956|5959|5956|5954|5951|40
1600273800000|2020-09-16 16:30:00|5958|5955|5956|5953|5959|5956|5956|5953|27
1600274100000|2020-09-16 16:35:00|5956.5|5953.5|5956.5|5953.5|5957|5954|5955|5952|19
1600274400000|2020-09-16 16:40:00|5956|5953|5957.5|5954.5|5958|5955|5955|5952|17
1600274700000|2020-09-16 16:45:00|5958|5955|5955.5|5952.5|5960|5957|5955.5|5952.5|42
1600275000000|2020-09-16 16:50:00|5955|5952|5956|5953|5956|5953|5954|5951|14
1600275300000|2020-09-16 16:55:00|5956.5|5953.5|5957.5|5954.5|5959|5956|5956.5|5953.5|30
1600275600000|2020-09-16 17:00:00|5958|5955|5955.5|5952.5|5958|5955|5955.5|5952.5|17
1600275900000|2020-09-16 17:05:00|5956|5953|5956|5953|5956|5953|5952.5|5949.5|13
1600276200000|2020-09-16 17:10:00|5955|5952|5957|5954|5957|5954|5953|5950|14
1600276500000|2020-09-16 17:15:00|5956.5|5953.5|5957|5954|5957|5954|5954|5951|15
1600276800000|2020-09-16 17:20:00|5956|5953|5955|5952|5957|5954|5954.5|5951.5|11
1600277100000|2020-09-16 17:25:00|5954.5|5951.5|5957|5954|5957|5954|5953.5|5950.5|33
1600277400000|2020-09-16 17:30:00|5957.5|5954.5|5959|5956|5960|5957|5957|5954|70
1600277700000|2020-09-16 17:35:00|5959.5|5956.5|5964|5961|5964|5961|5957|5954|96
1600278000000|2020-09-16 17:40:00|5963|5960|5965|5962|5965|5962|5963|5960|47
1600278300000|2020-09-16 17:45:00|5965.5|5962.5|5967|5964|5968|5965|5965|5962|22
1600278600000|2020-09-16 17:50:00|5966.5|5963.5|5969|5966|5970|5967|5966|5963|49
1600278900000|2020-09-16 17:55:00|5968.5|5965.5|5972|5969|5973|5970|5968.5|5965.5|56
1600279200000|2020-09-16 18:00:00|5972.5|5969.5|5969.5|5966.5|5972.5|5969.5|5967.5|5964.5|82
1600279500000|2020-09-16 18:05:00|5969|5966|5971.5|5968.5|5971.5|5968.5|5968|5965|20
1600279800000|2020-09-16 18:10:00|5972|5969|5973.5|5970.5|5974.5|5971.5|5971.5|5968.5|12
1600280100000|2020-09-16 18:15:00|5973|5970|5978.5|5975.5|5980|5977|5973|5970|38
1600280400000|2020-09-16 18:20:00|5978|5975|5978|5975|5978.5|5975.5|5977|5974|10
1600280700000|2020-09-16 18:25:00|5978.5|5975.5|5976.5|5973.5|5978.5|5975.5|5975.5|5972.5|8
1600281000000|2020-09-16 18:30:00|5977.5|5974.5|5979.5|5976.5|5981|5978|5976.5|5973.5|18
1600281300000|2020-09-16 18:35:00|5980|5977|5982.5|5979.5|5982.5|5979.5|5978.5|5975.5|21
1600281600000|2020-09-16 18:40:00|5982|5979|5976.5|5973.5|5982|5979|5976|5973|27
1600281900000|2020-09-16 18:45:00|5977|5974|5980|5977|5981.5|5978.5|5975.5|5972.5|39
1600282200000|2020-09-16 18:50:00|5980.5|5977.5|5976|5973|5980.5|5977.5|5974|5971|84
1600282500000|2020-09-16 18:55:00|5975|5972|5972.5|5969.5|5976|5973|5971.5|5968.5|33
1600282800000|2020-09-16 19:00:00|5973|5970|5970|5967|5974.5|5971.5|5969.5|5966.5|155
1600283100000|2020-09-16 19:05:00|5969|5966|5962|5959|5969|5966|5962|5959|27
1600283400000|2020-09-16 19:10:00|5962.5|5959.5|5960|5957|5963.5|5960.5|5953|5950|96
1600283700000|2020-09-16 19:15:00|5959.5|5956.5|5961.5|5958.5|5961.5|5958.5|5953.5|5950.5|56
1600284000000|2020-09-16 19:20:00|5960|5957|5955|5952|5962.5|5959.5|5954|5951|224
1600284300000|2020-09-16 19:25:00|5954.5|5951.5|5951.5|5948.5|5956.5|5953.5|5951.5|5948.5|66
1600284600000|2020-09-16 19:30:00|5952|5949|5954.5|5951.5|5954.5|5951.5|5945|5942|166
1600284900000|2020-09-16 19:35:00|5955.5|5952.5|5953|5950|5958.5|5955.5|5951.5|5948.5|54
1600285200000|2020-09-16 19:40:00|5952.5|5949.5|5951.5|5948.5|5952.5|5949.5|5946|5943|30
1600285500000|2020-09-16 19:45:00|5952|5949|5957|5954|5962.5|5959.5|5952|5949|131
1600285800000|2020-09-16 19:50:00|5957.5|5954.5|5950|5947|5959.5|5956.5|5950|5947|206
1600286100000|2020-09-16 19:55:00|5951|5948|5952.5|5949.5|5955|5952|5949|5946|172
1600286400000|2020-09-16 20:00:00|5953|5950|5951|5948|5953.5|5950.5|5949|5946|92
1600286700000|2020-09-16 20:05:00|5950.5|5947.5|5951.5|5948.5|5952.5|5949.5|5950.5|5947.5|9
1600287000000|2020-09-16 20:10:00|5952.5|5949.5|5953.5|5950.5|5954|5951|5951.5|5948.5|48
1600287300000|2020-09-16 20:15:00|5954.5|5951.5|5957.5|5954.5|5958|5955|5954.5|5951.5|190
1600287600000|2020-09-16 20:20:00|5957|5954|5955.5|5952.5|5957|5954|5955.5|5952.5|6
1600287900000|2020-09-16 20:25:00|5956.5|5953.5|5955.5|5952.5|5956.5|5953.5|5955.5|5952.5|6
1600288200000|2020-09-16 20:30:00|5956|5953|5954|5951|5956|5953|5952.5|5949.5|59
1600288500000|2020-09-16 20:35:00|5954.5|5951.5|5956|5953|5956|5953|5953|5950|40
1600288800000|2020-09-16 20:40:00|5956.5|5953.5|5955|5952|5956.5|5953.5|5954.5|5951.5|3
1600289100000|2020-09-16 20:45:00|5954.5|5951.5|5951|5948|5955|5952|5951|5948|46
1600289400000|2020-09-16 20:50:00|5951.5|5948.5|5952|5949|5952.5|5949.5|5950.5|5947.5|13
1600289700000|2020-09-16 20:55:00|5951.5|5948.5|5954|5951|5954.5|5951.5|5951.5|5948.5|12
1600290000000|2020-09-16 21:00:00|5951.4|5947.4|5950.5|5946.5|5952|5948|5950.2|5946.2|0
1600290300000|2020-09-16 21:05:00|5950.2|5946.2|5950.6|5946.6|5951.1|5947.1|5950.2|5946.2|0
1600290600000|2020-09-16 21:10:00|5950.9|5946.9|5953|5949|5954.7|5950.7|5950.9|5946.9|0
1600290900000|2020-09-16 21:15:00|5952.9|5948.9|5953.8|5949.8|5953.9|5949.9|5952.3|5948.3|0
1600291200000|2020-09-16 21:20:00|5954|5950|5954.6|5950.6|5954.9|5950.9|5954|5950|0
1600291500000|2020-09-16 21:25:00|5954.5|5950.5|5955.1|5951.1|5955.9|5951.9|5954.4|5950.4|0
1600291800000|2020-09-16 21:30:00|5954.8|5950.8|5954.8|5950.8|5955|5951|5954.7|5950.7|0
1600292100000|2020-09-16 21:35:00|5954.6|5950.6|5953|5949|5954.6|5950.6|5952.8|5948.8|0
1600292400000|2020-09-16 21:40:00|5953.2|5949.2|5951.6|5947.6|5953.3|5949.3|5950.7|5946.7|0
1600292700000|2020-09-16 21:45:00|5951.5|5947.5|5952.5|5948.5|5952.9|5948.9|5951.5|5947.5|0
1600293000000|2020-09-16 21:50:00|5952.4|5948.4|5951.4|5947.4|5952.9|5948.9|5951.1|5947.1|0
1600293300000|2020-09-16 21:55:00|5951.7|5947.7|5951.8|5947.8|5951.8|5947.8|5950.7|5946.7|0
1600293600000|2020-09-16 22:00:00|5953.6|5949.6|5954|5950|5955.3|5951.3|5946.8|5942.8|0
1600293900000|2020-09-16 22:05:00|5953.8|5949.8|5956.3|5952.3|5957.5|5953.5|5953.8|5949.8|0
1600294200000|2020-09-16 22:10:00|5956.5|5952.5|5959.4|5955.4|5959.8|5955.8|5955.7|5951.7|0
1600294500000|2020-09-16 22:15:00|5960.9|5956.9|5959.4|5955.4|5961.4|5957.4|5958.8|5954.8|0
1600294800000|2020-09-16 22:20:00|5959.8|5955.8|5959.1|5955.1|5960.6|5956.6|5957.4|5953.4|0
1600295100000|2020-09-16 22:25:00|5958.7|5954.7|5958.7|5954.7|5960.3|5956.3|5958.7|5954.7|0
1600295400000|2020-09-16 22:30:00|5959.3|5955.3|5958.8|5954.8|5959.7|5955.7|5958.4|5954.4|0
1600295700000|2020-09-16 22:35:00|5958.4|5954.4|5959.8|5955.8|5960.7|5956.7|5958.4|5954.4|0
1600296000000|2020-09-16 22:40:00|5960.2|5956.2|5960|5956|5960.6|5956.6|5958.8|5954.8|0
1600296300000|2020-09-16 22:45:00|5960.4|5956.4|5958.1|5954.1|5960.4|5956.4|5957.7|5953.7|0
1600296600000|2020-09-16 22:50:00|5958.5|5954.5|5956.7|5952.7|5958.9|5954.9|5956.1|5952.1|0
1600296900000|2020-09-16 22:55:00|5956.5|5952.5|5957.2|5953.2|5957.9|5953.9|5956.3|5952.3|0
1600297200000|2020-09-16 23:00:00|5957.1|5953.1|5957.6|5953.6|5958.3|5954.3|5956.3|5952.3|0
1600297500000|2020-09-16 23:05:00|5957.2|5953.2|5955.2|5951.2|5957.6|5953.6|5955.2|5951.2|0
1600297800000|2020-09-16 23:10:00|5954.8|5950.8|5958.8|5954.8|5959.2|5955.2|5954.8|5950.8|0
1600298100000|2020-09-16 23:15:00|5958.4|5954.4|5956.7|5952.7|5958.8|5954.8|5956.3|5952.3|0
1600298400000|2020-09-16 23:20:00|5957.1|5953.1|5955.9|5951.9|5957.9|5953.9|5955.9|5951.9|0
1600298700000|2020-09-16 23:25:00|5955.5|5951.5|5955.7|5951.7|5956|5952|5955.1|5951.1|0
1600299000000|2020-09-16 23:30:00|5955.3|5951.3|5955.6|5951.6|5956.5|5952.5|5955.3|5951.3|0
1600299300000|2020-09-16 23:35:00|5955.7|5951.7|5952.1|5948.1|5955.7|5951.7|5951|5947|0
1600299600000|2020-09-16 23:40:00|5953.3|5949.3|5954.1|5950.1|5955.3|5951.3|5952.9|5948.9|0
1600299900000|2020-09-16 23:45:00|5953.7|5949.7|5948.7|5944.7|5954.5|5950.5|5948.7|5944.7|0
1600300200000|2020-09-16 23:50:00|5949.1|5945.1|5957.1|5955.1|5964.1|5962.1|5948.6|5945.1|546
1600300500000|2020-09-16 23:55:00|5956.1|5954.1|5958.1|5956.1|5958.1|5956.1|5942.6|5940.6|545
1600300800000|2020-09-17 00:00:00|5957.6|5955.6|5945.6|5944.6|5957.6|5955.6|5942.6|5941.6|592
1600301100000|2020-09-17 00:05:00|5946.1|5945.1|5939.6|5938.6|5947.1|5946.1|5939.1|5938.1|358
1600301400000|2020-09-17 00:10:00|5940.6|5939.6|5933.1|5932.1|5941.1|5940.1|5931.1|5930.1|1108
1600301700000|2020-09-17 00:15:00|5932.1|5931.1|5934.6|5933.6|5939.6|5938.6|5929.6|5928.6|889
1600302000000|2020-09-17 00:20:00|5934.1|5933.1|5925.1|5924.1|5936.1|5935.1|5925.1|5924.1|770
1600302300000|2020-09-17 00:25:00|5926.1|5925.1|5926.1|5925.1|5929.1|5928.1|5923.1|5922.1|680
1600302600000|2020-09-17 00:30:00|5925.1|5924.1|5921.1|5920.1|5928.6|5927.6|5920.1|5919.1|637
1600302900000|2020-09-17 00:35:00|5920.1|5919.1|5921.1|5920.1|5925.1|5924.1|5920.1|5919.1|392
1600303200000|2020-09-17 00:40:00|5921.6|5920.6|5922.1|5921.1|5925.1|5924.1|5920.6|5919.6|473
1600303500000|2020-09-17 00:45:00|5923.1|5922.1|5917.6|5916.6|5925.1|5924.1|5917.1|5916.1|453
1600303800000|2020-09-17 00:50:00|5918.1|5917.1|5920.1|5919.1|5921.1|5920.1|5916.1|5915.1|275
1600304100000|2020-09-17 00:55:00|5920.6|5919.6|5919.1|5918.1|5921.1|5920.1|5916.1|5915.1|377
1600304400000|2020-09-17 01:00:00|5918.1|5917.1|5929.1|5928.1|5930.1|5929.1|5918.1|5917.1|430
1600304700000|2020-09-17 01:05:00|5929.6|5928.6|5929.1|5928.1|5931.1|5930.1|5927.1|5926.1|193
1600305000000|2020-09-17 01:10:00|5928.6|5927.6|5921.1|5920.1|5928.6|5927.6|5920.1|5919.1|383
1600305300000|2020-09-17 01:15:00|5921.6|5920.6|5924.1|5923.1|5926.1|5925.1|5919.1|5918.1|348
1600305600000|2020-09-17 01:20:00|5923.6|5922.6|5922.1|5921.1|5924.1|5923.1|5915.1|5914.1|486
1600305900000|2020-09-17 01:25:00|5922.6|5921.6|5917.6|5916.6|5924.6|5923.6|5917.6|5916.6|247
1600306200000|2020-09-17 01:30:00|5918.1|5917.1|5923.1|5922.1|5927.1|5926.1|5916.1|5915.1|612
1600306500000|2020-09-17 01:35:00|5922.6|5921.6|5919.1|5918.1|5923.1|5922.1|5918.1|5917.1|247
1600306800000|2020-09-17 01:40:00|5918.6|5917.6|5913.1|5912.1|5919.1|5918.1|5912.1|5911.1|238
1600307100000|2020-09-17 01:45:00|5914.1|5913.1|5916.1|5915.1|5917.1|5916.1|5913.1|5912.1|355
1600307400000|2020-09-17 01:50:00|5915.1|5914.1|5915.1|5914.1|5916.1|5915.1|5912.1|5911.1|417
1600307700000|2020-09-17 01:55:00|5914.1|5913.1|5906.1|5905.1|5914.1|5913.1|5905.1|5904.1|579
1600308000000|2020-09-17 02:00:00|5905.6|5904.6|5906.1|5905.1|5908.1|5907.1|5902.1|5901.1|542
1600308300000|2020-09-17 02:05:00|5905.6|5904.6|5901.6|5900.6|5906.6|5905.6|5901.1|5900.1|371
1600308600000|2020-09-17 02:10:00|5901.1|5900.1|5909.1|5908.1|5909.1|5908.1|5901.1|5900.1|356
1600308900000|2020-09-17 02:15:00|5908.6|5907.6|5906.1|5905.1|5911.1|5910.1|5905.1|5904.1|302
1600309200000|2020-09-17 02:20:00|5905.1|5904.1|5904.6|5903.6|5908.1|5907.1|5902.6|5901.6|188
1600309500000|2020-09-17 02:25:00|5905.1|5904.1|5907.1|5906.1|5909.1|5908.1|5901.6|5900.6|247
1600309800000|2020-09-17 02:30:00|5907.6|5906.6|5910.6|5909.6|5912.6|5911.6|5906.1|5905.1|346
1600310100000|2020-09-17 02:35:00|5911.1|5910.1|5911.1|5910.1|5913.1|5912.1|5910.1|5909.1|232
1600310400000|2020-09-17 02:40:00|5910.6|5909.6|5908.1|5907.1|5911.1|5910.1|5908.1|5907.1|119
1600310700000|2020-09-17 02:45:00|5907.1|5906.1|5903.1|5902.1|5907.1|5906.1|5901.1|5900.1|325
1600311000000|2020-09-17 02:50:00|5902.1|5901.1|5896.1|5895.1|5903.1|5902.1|5896.1|5895.1|353
1600311300000|2020-09-17 02:55:00|5895.1|5894.1|5895.1|5894.1|5900.6|5899.6|5894.1|5893.1|385
1600311600000|2020-09-17 03:00:00|5894.1|5893.1|5894.1|5893.1|5896.1|5895.1|5893.6|5892.6|244
1600311900000|2020-09-17 03:05:00|5893.1|5892.1|5898.1|5897.1|5898.1|5897.1|5891.1|5890.1|584
1600312200000|2020-09-17 03:10:00|5899.1|5898.1|5894.1|5893.1|5902.1|5901.1|5893.6|5892.6|402
1600312500000|2020-09-17 03:15:00|5893.1|5892.1|5894.1|5893.1|5895.1|5894.1|5889.6|5888.6|250
1600312800000|2020-09-17 03:20:00|5893.6|5892.6|5893.1|5892.1|5894.1|5893.1|5889.1|5888.1|242
1600313100000|2020-09-17 03:25:00|5892.6|5891.6|5889.1|5888.1|5892.6|5891.6|5889.1|5888.1|132
1600313400000|2020-09-17 03:30:00|5890.1|5889.1|5896.1|5895.1|5898.1|5897.1|5889.1|5888.1|371
1600313700000|2020-09-17 03:35:00|5897.1|5896.1|5898.1|5897.1|5898.1|5897.1|5894.6|5893.6|157
1600314000000|2020-09-17 03:40:00|5898.6|5897.6|5898.1|5897.1|5899.1|5898.1|5896.6|5895.6|194
1600314300000|2020-09-17 03:45:00|5897.1|5896.1|5898.1|5897.1|5900.1|5899.1|5897.1|5896.1|125
1600314600000|2020-09-17 03:50:00|5898.6|5897.6|5901.1|5900.1|5901.1|5900.1|5897.1|5896.1|270
1600314900000|2020-09-17 03:55:00|5900.1|5899.1|5894.1|5893.1|5900.1|5899.1|5894.1|5893.1|184
1600315200000|2020-09-17 04:00:00|5893.1|5892.1|5899.1|5898.1|5900.1|5899.1|5892.1|5891.1|310
1600315500000|2020-09-17 04:05:00|5900.1|5899.1|5902.6|5901.6|5906.1|5905.1|5900.1|5899.1|374
1600315800000|2020-09-17 04:10:00|5903.1|5902.1|5895.1|5894.1|5903.1|5902.1|5894.1|5893.1|197
1600316100000|2020-09-17 04:15:00|5894.1|5893.1|5894.1|5893.1|5898.1|5897.1|5894.1|5893.1|199
1600316400000|2020-09-17 04:20:00|5894.6|5893.6|5892.1|5891.1|5896.1|5895.1|5890.1|5889.1|232
1600316700000|2020-09-17 04:25:00|5891.1|5890.1|5895.1|5894.1|5896.1|5895.1|5891.1|5890.1|276
1600317000000|2020-09-17 04:30:00|5896.1|5895.1|5893.1|5892.1|5896.1|5895.1|5891.6|5890.6|247
1600317300000|2020-09-17 04:35:00|5892.1|5891.1|5893.1|5892.1|5894.1|5893.1|5890.1|5889.1|189
1600317600000|2020-09-17 04:40:00|5892.6|5891.6|5891.1|5890.1|5894.1|5893.1|5891.1|5890.1|205
1600317900000|2020-09-17 04:45:00|5890.6|5889.6|5890.1|5889.1|5892.1|5891.1|5887.1|5886.1|329
1600318200000|2020-09-17 04:50:00|5891.1|5890.1|5888.1|5887.1|5892.1|5891.1|5888.1|5887.1|177
1600318500000|2020-09-17 04:55:00|5889.1|5888.1|5888.1|5887.1|5891.1|5890.1|5887.1|5886.1|115
1600318800000|2020-09-17 05:00:00|5889.1|5888.1|5893.1|5892.1|5893.1|5892.1|5888.1|5887.1|321
1600319100000|2020-09-17 05:05:00|5894.1|5893.1|5897.1|5896.1|5900.1|5899.1|5894.1|5893.1|298
1600319400000|2020-09-17 05:10:00|5896.6|5895.6|5898.1|5897.1|5900.1|5899.1|5896.6|5895.6|227
1600319700000|2020-09-17 05:15:00|5899.1|5898.1|5892.1|5891.1|5899.1|5898.1|5891.1|5890.1|309
1600320000000|2020-09-17 05:20:00|5893.1|5892.1|5895.1|5894.1|5895.1|5894.1|5891.6|5890.6|182
1600320300000|2020-09-17 05:25:00|5896.1|5895.1|5898.6|5897.6|5901.1|5900.1|5895.6|5894.6|246
1600320600000|2020-09-17 05:30:00|5898.1|5897.1|5891.1|5890.1|5898.1|5897.1|5891.1|5890.1|259
1600320900000|2020-09-17 05:35:00|5892.1|5891.1|5892.1|5891.1|5892.1|5891.1|5889.1|5888.1|339
1600321200000|2020-09-17 05:40:00|5893.1|5892.1|5893.1|5892.1|5897.1|5896.1|5893.1|5892.1|229
1600321500000|2020-09-17 05:45:00|5892.6|5891.6|5894.6|5893.6|5896.1|5895.1|5890.6|5889.6|353
1600321800000|2020-09-17 05:50:00|5895.1|5894.1|5889.1|5888.1|5895.1|5894.1|5889.1|5888.1|417
1600322100000|2020-09-17 05:55:00|5890.1|5889.1|5888.1|5887.1|5890.1|5889.1|5885.1|5884.1|719
1600322400000|2020-09-17 06:00:00|5888.4|5886.4|5878.9|5876.9|5892.4|5890.4|5878.4|5876.4|1195
1600322700000|2020-09-17 06:05:00|5878.4|5876.4|5885.4|5883.4|5885.4|5883.4|5876.4|5874.4|2126
1600323000000|2020-09-17 06:10:00|5886.4|5884.4|5881.4|5879.4|5886.4|5884.4|5878.4|5876.4|1359
1600323300000|2020-09-17 06:15:00|5880.4|5878.4|5878.9|5876.9|5880.4|5878.4|5873.9|5871.9|561
1600323600000|2020-09-17 06:20:00|5879.4|5877.4|5877.4|5875.4|5880.9|5878.9|5876.4|5874.4|464
1600323900000|2020-09-17 06:25:00|5878.4|5876.4|5876.4|5874.4|5881.4|5879.4|5875.4|5873.4|1115
1600324200000|2020-09-17 06:30:00|5877|5873|5875.3|5871.3|5879.8|5875.8|5870.5|5866.5|0
1600324500000|2020-09-17 06:35:00|5874.6|5870.6|5868.9|5864.9|5877.2|5873.2|5867.3|5863.3|0
1600324800000|2020-09-17 06:40:00|5868.5|5864.5|5874.8|5870.8|5875.2|5871.2|5866.2|5862.2|0
1600325100000|2020-09-17 06:45:00|5874.6|5870.6|5883.6|5879.6|5883.7|5879.7|5873.2|5869.2|0
1600325400000|2020-09-17 06:50:00|5883.4|5879.4|5878.8|5874.8|5883.4|5879.4|5878.8|5874.8|0
1600325700000|2020-09-17 06:55:00|5879.2|5875.2|5885.3|5881.3|5885.3|5881.3|5878.8|5874.8|0
1600326000000|2020-09-17 07:00:00|5885.2|5881.2|5880.5|5876.5|5885.3|5881.3|5880.3|5876.3|0
1600326300000|2020-09-17 07:05:00|5880.4|5876.4|5886.2|5882.2|5889.4|5885.4|5874.3|5870.3|0
1600326600000|2020-09-17 07:10:00|5886.4|5882.4|5883.9|5880.9|5893.9|5890.9|5880.4|5877.4|864
1600326900000|2020-09-17 07:15:00|5883.4|5880.4|5883.9|5880.9|5886.9|5883.9|5880.9|5877.9|247
1600327200000|2020-09-17 07:20:00|5884.9|5881.9|5878.9|5875.9|5885.4|5882.4|5876.9|5873.9|170
1600327500000|2020-09-17 07:25:00|5878.4|5875.4|5881.9|5878.9|5881.9|5878.9|5875.4|5872.4|134
1600327800000|2020-09-17 07:30:00|5881.4|5878.4|5886.9|5883.9|5887.4|5884.4|5880.9|5877.9|141
1600328100000|2020-09-17 07:35:00|5887.9|5884.9|5885.9|5882.9|5887.9|5884.9|5882.9|5879.9|154
1600328400000|2020-09-17 07:40:00|5885.4|5882.4|5879.9|5876.9|5885.9|5882.9|5878.9|5875.9|133
1600328700000|2020-09-17 07:45:00|5880.4|5877.4|5878.9|5875.9|5885.9|5882.9|5878.9|5875.9|233
1600329000000|2020-09-17 07:50:00|5879.4|5876.4|5879.9|5876.9|5880.9|5877.9|5877.4|5874.4|44
1600329300000|2020-09-17 07:55:00|5878.9|5875.9|5876.9|5873.9|5882.9|5879.9|5876.9|5873.9|73
1600329600000|2020-09-17 08:00:00|5877.4|5874.4|5877.9|5874.9|5880.4|5877.4|5876.9|5873.9|136
1600329900000|2020-09-17 08:05:00|5876.9|5873.9|5882.4|5879.4|5884.9|5881.9|5876.9|5873.9|107
1600330200000|2020-09-17 08:10:00|5882.9|5879.9|5876.9|5873.9|5885.9|5882.9|5876.9|5873.9|138
1600330500000|2020-09-17 08:15:00|5876.4|5873.4|5879.9|5876.9|5881.9|5878.9|5876.4|5873.4|92
1600330800000|2020-09-17 08:20:00|5880.9|5877.9|5883.4|5880.4|5884.9|5881.9|5879.9|5876.9|90
1600331100000|2020-09-17 08:25:00|5883.9|5880.9|5885.9|5882.9|5885.9|5882.9|5881.9|5878.9|94
1600331400000|2020-09-17 08:30:00|5886.9|5883.9|5881.4|5878.4|5886.9|5883.9|5880.4|5877.4|109
1600331700000|2020-09-17 08:35:00|5880.9|5877.9|5877.9|5874.9|5882.9|5879.9|5876.9|5873.9|80
1600332000000|2020-09-17 08:40:00|5878.9|5875.9|5883.4|5880.4|5883.9|5880.9|5878.9|5875.9|68
1600332300000|2020-09-17 08:45:00|5882.9|5879.9|5877.9|5874.9|5883.9|5880.9|5876.9|5873.9|82
1600332600000|2020-09-17 08:50:00|5878.9|5875.9|5882.9|5879.9|5882.9|5879.9|5877.9|5874.9|44
1600332900000|2020-09-17 08:55:00|5882.4|5879.4|5882.9|5879.9|5883.9|5880.9|5879.9|5876.9|46
1600333200000|2020-09-17 09:00:00|5883.4|5880.4|5880.9|5877.9|5887.9|5884.9|5880.9|5877.9|120
1600333500000|2020-09-17 09:05:00|5881.9|5878.9|5879.4|5876.4|5882.9|5879.9|5878.9|5875.9|88
1600333800000|2020-09-17 09:10:00|5879.9|5876.9|5885.4|5882.4|5888.4|5885.4|5878.9|5875.9|50
1600334100000|2020-09-17 09:15:00|5885.9|5882.9|5881.9|5878.9|5887.4|5884.4|5880.9|5877.9|30
1600334400000|2020-09-17 09:20:00|5882.9|5879.9|5882.4|5879.4|5885.4|5882.4|5880.4|5877.4|48
1600334700000|2020-09-17 09:25:00|5881.9|5878.9|5880.4|5877.4|5882.4|5879.4|5879.4|5876.4|38
1600335000000|2020-09-17 09:30:00|5880.9|5877.9|5880.9|5877.9|5882.9|5879.9|5880.4|5877.4|32
1600335300000|2020-09-17 09:35:00|5881.4|5878.4|5882.4|5879.4|5883.9|5880.9|5880.9|5877.9|33
1600335600000|2020-09-17 09:40:00|5882.9|5879.9|5884.4|5881.4|5886.9|5883.9|5881.9|5878.9|55
1600335900000|2020-09-17 09:45:00|5884.9|5881.9|5884.4|5881.4|5886.9|5883.9|5883.9|5880.9|17
1600336200000|2020-09-17 09:50:00|5883.9|5880.9|5886.4|5883.4|5886.9|5883.9|5882.9|5879.9|31
1600336500000|2020-09-17 09:55:00|5885.9|5882.9|5881.9|5878.9|5886.9|5883.9|5881.9|5878.9|79
1600336800000|2020-09-17 10:00:00|5882.9|5879.9|5881.9|5878.9|5883.9|5880.9|5880.9|5877.9|57
1600337100000|2020-09-17 10:05:00|5882.4|5879.4|5880.9|5877.9|5884.9|5881.9|5880.9|5877.9|21
1600337400000|2020-09-17 10:10:00|5879.9|5876.9|5882.4|5879.4|5883.9|5880.9|5877.9|5874.9|57
1600337700000|2020-09-17 10:15:00|5882.9|5879.9|5882.4|5879.4|5882.9|5879.9|5879.9|5876.9|52
1600338000000|2020-09-17 10:20:00|5882.9|5879.9|5882.4|5879.4|5883.9|5880.9|5881.4|5878.4|16
1600338300000|2020-09-17 10:25:00|5882.9|5879.9|5884.9|5881.9|5886.4|5883.4|5882.4|5879.4|43
1600338600000|2020-09-17 10:30:00|5885.9|5882.9|5887.9|5884.9|5889.4|5886.4|5885.9|5882.9|31
1600338900000|2020-09-17 10:35:00|5888.4|5885.4|5887.9|5884.9|5888.9|5885.9|5887.4|5884.4|18
1600339200000|2020-09-17 10:40:00|5888.4|5885.4|5886.4|5883.4|5888.9|5885.9|5885.9|5882.9|62
1600339500000|2020-09-17 10:45:00|5885.9|5882.9|5882.9|5879.9|5885.9|5882.9|5881.9|5878.9|46
1600339800000|2020-09-17 10:50:00|5883.9|5880.9|5885.9|5882.9|5885.9|5882.9|5882.9|5879.9|31
1600340100000|2020-09-17 10:55:00|5885.4|5882.4|5878.9|5875.9|5885.9|5882.9|5878.9|5875.9|115
1600340400000|2020-09-17 11:00:00|5878.4|5875.4|5880.9|5877.9|5881.9|5878.9|5876.4|5873.4|68
1600340700000|2020-09-17 11:05:00|5881.9|5878.9|5882.4|5879.4|5882.9|5879.9|5878.4|5875.4|56
1600341000000|2020-09-17 11:10:00|5881.9|5878.9|5879.9|5876.9|5882.9|5879.9|5879.4|5876.4|75
1600341300000|2020-09-17 11:15:00|5880.9|5877.9|5880.9|5877.9|5882.9|5879.9|5879.9|5876.9|61
1600341600000|2020-09-17 11:20:00|5879.9|5876.9|5879.9|5876.9|5881.9|5878.9|5876.9|5873.9|68
1600341900000|2020-09-17 11:25:00|5878.9|5875.9|5878.9|5875.9|5881.9|5878.9|5876.9|5873.9|45
1600342200000|2020-09-17 11:30:00|5878.4|5875.4|5880.4|5877.4|5882.4|5879.4|5877.9|5874.9|60
1600342500000|2020-09-17 11:35:00|5880.9|5877.9|5877.9|5874.9|5882.9|5879.9|5876.9|5873.9|65
1600342800000|2020-09-17 11:40:00|5878.4|5875.4|5875.4|5872.4|5878.9|5875.9|5873.9|5870.9|80
1600343100000|2020-09-17 11:45:00|5875.9|5872.9|5872.4|5869.4|5875.9|5872.9|5871.9|5868.9|99
1600343400000|2020-09-17 11:50:00|5871.9|5868.9|5869.4|5866.4|5874.9|5871.9|5868.9|5865.9|95
1600343700000|2020-09-17 11:55:00|5869.9|5866.9|5866.9|5863.9|5869.9|5866.9|5865.9|5862.9|59
1600344000000|2020-09-17 12:00:00|5866.4|5863.4|5860.4|5857.4|5867.4|5864.4|5859.9|5856.9|117
1600344300000|2020-09-17 12:05:00|5859.9|5856.9|5857.9|5854.9|5861.9|5858.9|5856.9|5853.9|109
1600344600000|2020-09-17 12:10:00|5856.9|5853.9|5858.9|5855.9|5859.9|5856.9|5856.4|5853.4|65
1600344900000|2020-09-17 12:15:00|5859.4|5856.4|5861.9|5858.9|5862.9|5859.9|5858.9|5855.9|57
1600345200000|2020-09-17 12:20:00|5861.4|5858.4|5864.9|5861.9|5864.9|5861.9|5859.9|5856.9|63
1600345500000|2020-09-17 12:25:00|5864.4|5861.4|5863.4|5860.4|5864.4|5861.4|5860.9|5857.9|44
1600345800000|2020-09-17 12:30:00|5863.9|5860.9|5859.9|5856.9|5863.9|5860.9|5859.9|5856.9|180
1600346100000|2020-09-17 12:35:00|5859.4|5856.4|5861.9|5858.9|5862.9|5859.9|5857.9|5854.9|37
1600346400000|2020-09-17 12:40:00|5860.9|5857.9|5860.4|5857.4|5861.9|5858.9|5857.4|5854.4|66
1600346700000|2020-09-17 12:45:00|5859.9|5856.9|5860.9|5857.9|5863.4|5860.4|5856.9|5853.9|98
1600347000000|2020-09-17 12:50:00|5860.4|5857.4|5860.4|5857.4|5860.9|5857.9|5857.9|5854.9|40
1600347300000|2020-09-17 12:55:00|5860.9|5857.9|5854.9|5851.9|5860.9|5857.9|5853.4|5850.4|82
1600347600000|2020-09-17 13:00:00|5854.4|5851.4|5855.9|5852.9|5857.9|5854.9|5852.4|5849.4|90
1600347900000|2020-09-17 13:05:00|5856.4|5853.4|5856.4|5853.4|5856.9|5853.9|5852.9|5849.9|96
1600348200000|2020-09-17 13:10:00|5855.9|5852.9|5854.9|5851.9|5858.9|5855.9|5854.9|5851.9|45
1600348500000|2020-09-17 13:15:00|5855.9|5852.9|5861.9|5858.9|5862.9|5859.9|5854.9|5851.9|43
1600348800000|2020-09-17 13:20:00|5860.9|5857.9|5862.9|5859.9|5863.4|5860.4|5860.4|5857.4|30
1600349100000|2020-09-17 13:25:00|5863.9|5860.9|5860.9|5857.9|5864.4|5861.4|5860.9|5857.9|26
1600349400000|2020-09-17 13:30:00|5861.9|5858.9|5865.4|5862.4|5868.9|5865.9|5858.9|5855.9|181
1600349700000|2020-09-17 13:35:00|5865.9|5862.9|5873.9|5870.9|5876.9|5873.9|5863.9|5860.9|120
1600350000000|2020-09-17 13:40:00|5874.4|5871.4|5876.4|5873.4|5877.9|5874.9|5871.9|5868.9|150
1600350300000|2020-09-17 13:45:00|5876.9|5873.9|5877.9|5874.9|5882.9|5879.9|5876.4|5873.4|116
1600350600000|2020-09-17 13:50:00|5878.9|5875.9|5885.9|5882.9|5888.4|5885.4|5878.4|5875.4|100
1600350900000|2020-09-17 13:55:00|5886.9|5883.9|5886.9|5883.9|5888.4|5885.4|5882.4|5879.4|84
1600351200000|2020-09-17 14:00:00|5886.4|5883.4|5887.4|5884.4|5890.9|5887.9|5885.4|5882.4|96
1600351500000|2020-09-17 14:05:00|5887.9|5884.9|5894.9|5891.9|5897.9|5894.9|5886.9|5883.9|117
1600351800000|2020-09-17 14:10:00|5894.4|5891.4|5896.9|5893.9|5900.9|5897.9|5892.9|5889.9|286
1600352100000|2020-09-17 14:15:00|5896.4|5893.4|5895.9|5892.9|5897.9|5894.9|5892.9|5889.9|191
1600352400000|2020-09-17 14:20:00|5896.4|5893.4|5887.4|5884.4|5900.9|5897.9|5887.4|5884.4|132
1600352700000|2020-09-17 14:25:00|5887.9|5884.9|5892.9|5889.9|5892.9|5889.9|5886.4|5883.4|85
1600353000000|2020-09-17 14:30:00|5892.4|5889.4|5896.4|5893.4|5896.9|5893.9|5885.4|5882.4|125
1600353300000|2020-09-17 14:35:00|5896.9|5893.9|5894.4|5891.4|5900.4|5897.4|5889.9|5886.9|97
1600353600000|2020-09-17 14:40:00|5893.9|5890.9|5894.9|5891.9|5900.9|5897.9|5891.9|5888.9|73
1600353900000|2020-09-17 14:45:00|5895.4|5892.4|5898.9|5895.9|5902.9|5899.9|5894.9|5891.9|89
1600354200000|2020-09-17 14:50:00|5899.4|5896.4|5902.4|5899.4|5903.9|5900.9|5898.9|5895.9|43
1600354500000|2020-09-17 14:55:00|5901.9|5898.9|5897.9|5894.9|5902.9|5899.9|5897.4|5894.4|66
1600354800000|2020-09-17 15:00:00|5898.9|5895.9|5909.4|5906.4|5909.4|5906.4|5898.9|5895.9|114
1600355100000|2020-09-17 15:05:00|5908.9|5905.9|5905.4|5902.4|5910.4|5907.4|5903.9|5900.9|75
1600355400000|2020-09-17 15:10:00|5904.9|5901.9|5906.9|5903.9|5907.9|5904.9|5903.4|5900.4|68
1600355700000|2020-09-17 15:15:00|5907.4|5904.4|5902.9|5899.9|5908.9|5905.9|5900.9|5897.9|68
1600356000000|2020-09-17 15:20:00|5903.4|5900.4|5900.4|5897.4|5904.9|5901.9|5899.9|5896.9|50
1600356300000|2020-09-17 15:25:00|5900.9|5897.9|5901.9|5898.9|5902.9|5899.9|5897.9|5894.9|88
1600356600000|2020-09-17 15:30:00|5902.9|5899.9|5899.4|5896.4|5905.4|5902.4|5897.9|5894.9|77
1600356900000|2020-09-17 15:35:00|5899.9|5896.9|5897.4|5894.4|5900.9|5897.9|5895.4|5892.4|66
1600357200000|2020-09-17 15:40:00|5897.9|5894.9|5895.9|5892.9|5899.9|5896.9|5894.4|5891.4|49
1600357500000|2020-09-17 15:45:00|5895.4|5892.4|5893.9|5890.9|5897.4|5894.4|5893.4|5890.4|51
1600357800000|2020-09-17 15:50:00|5894.4|5891.4|5893.9|5890.9|5895.9|5892.9|5891.9|5888.9|25
1600358100000|2020-09-17 15:55:00|5894.4|5891.4|5889.4|5886.4|5895.9|5892.9|5888.9|5885.9|60
1600358400000|2020-09-17 16:00:00|5888.9|5885.9|5892.9|5889.9|5894.4|5891.4|5888.4|5885.4|63
1600358700000|2020-09-17 16:05:00|5893.9|5890.9|5888.4|5885.4|5895.9|5892.9|5886.9|5883.9|109
1600359000000|2020-09-17 16:10:00|5888.9|5885.9|5882.4|5879.4|5890.4|5887.4|5878.9|5875.9|103
1600359300000|2020-09-17 16:15:00|5882.9|5879.9|5879.4|5876.4|5883.9|5880.9|5874.9|5871.9|63
1600359600000|2020-09-17 16:20:00|5879.9|5876.9|5880.9|5877.9|5883.9|5880.9|5877.4|5874.4|52
1600359900000|2020-09-17 16:25:00|5880.4|5877.4|5880.9|5877.9|5881.9|5878.9|5875.9|5872.9|77
1600360200000|2020-09-17 16:30:00|5880.4|5877.4|5884.9|5881.9|5884.9|5881.9|5878.9|5875.9|48
1600360500000|2020-09-17 16:35:00|5885.4|5882.4|5885.9|5882.9|5888.9|5885.9|5883.4|5880.4|41
1600360800000|2020-09-17 16:40:00|5885.4|5882.4|5885.9|5882.9|5887.9|5884.9|5881.4|5878.4|46
1600361100000|2020-09-17 16:45:00|5885.4|5882.4|5885.4|5882.4|5887.9|5884.9|5879.9|5876.9|69
1600361400000|2020-09-17 16:50:00|5884.9|5881.9|5886.4|5883.4|5887.9|5884.9|5881.9|5878.9|10
1600361700000|2020-09-17 16:55:00|5885.9|5882.9|5891.4|5888.4|5892.4|5889.4|5885.9|5882.9|101
1600362000000|2020-09-17 17:00:00|5890.9|5887.9|5889.9|5886.9|5894.9|5891.9|5887.9|5884.9|88
1600362300000|2020-09-17 17:05:00|5888.9|5885.9|5888.9|5885.9|5890.9|5887.9|5886.4|5883.4|51
1600362600000|2020-09-17 17:10:00|5889.4|5886.4|5888.4|5885.4|5889.9|5886.9|5886.9|5883.9|21
1600362900000|2020-09-17 17:15:00|5889.4|5886.4|5885.4|5882.4|5889.4|5886.4|5884.4|5881.4|10
1600363200000|2020-09-17 17:20:00|5885.9|5882.9|5886.9|5883.9|5888.4|5885.4|5883.9|5880.9|19
1600363500000|2020-09-17 17:25:00|5887.4|5884.4|5889.4|5886.4|5890.4|5887.4|5885.9|5882.9|24
1600363800000|2020-09-17 17:30:00|5888.9|5885.9|5892.4|5889.4|5892.9|5889.9|5888.4|5885.4|9
1600364100000|2020-09-17 17:35:00|5891.9|5888.9|5891.4|5888.4|5892.9|5889.9|5889.4|5886.4|9
1600364400000|2020-09-17 17:40:00|5891.9|5888.9|5892.9|5889.9|5893.9|5890.9|5888.9|5885.9|17
1600364700000|2020-09-17 17:45:00|5892.4|5889.4|5893.4|5890.4|5893.9|5890.9|5889.9|5886.9|29
1600365000000|2020-09-17 17:50:00|5892.9|5889.9|5893.9|5890.9|5895.4|5892.4|5891.4|5888.4|16
1600365300000|2020-09-17 17:55:00|5894.4|5891.4|5890.9|5887.9|5894.9|5891.9|5889.4|5886.4|30
1600365600000|2020-09-17 18:00:00|5891.4|5888.4|5897.4|5894.4|5897.9|5894.9|5890.4|5887.4|33
1600365900000|2020-09-17 18:05:00|5896.9|5893.9|5896.9|5893.9|5898.4|5895.4|5895.9|5892.9|40
1600366200000|2020-09-17 18:10:00|5896.4|5893.4|5897.9|5894.9|5899.9|5896.9|5895.9|5892.9|50
1600366500000|2020-09-17 18:15:00|5898.4|5895.4|5895.4|5892.4|5898.4|5895.4|5892.9|5889.9|98
1600366800000|2020-09-17 18:20:00|5895.9|5892.9|5891.9|5888.9|5895.9|5892.9|5890.9|5887.9|44
1600367100000|2020-09-17 18:25:00|5892.4|5889.4|5885.9|5882.9|5892.9|5889.9|5885.9|5882.9|39
1600367400000|2020-09-17 18:30:00|5886.4|5883.4|5881.9|5878.9|5886.9|5883.9|5881.9|5878.9|53
1600367700000|2020-09-17 18:35:00|5881.4|5878.4|5879.4|5876.4|5883.9|5880.9|5878.4|5875.4|120
1600368000000|2020-09-17 18:40:00|5878.9|5875.9|5883.4|5880.4|5885.4|5882.4|5877.9|5874.9|21
1600368300000|2020-09-17 18:45:00|5883.9|5880.9|5886.4|5883.4|5888.4|5885.4|5881.9|5878.9|25
1600368600000|2020-09-17 18:50:00|5886.9|5883.9|5887.4|5884.4|5887.9|5884.9|5883.4|5880.4|19
1600368900000|2020-09-17 18:55:00|5886.9|5883.9|5888.4|5885.4|5890.9|5887.9|5886.4|5883.4|182
1600369200000|2020-09-17 19:00:00|5888.9|5885.9|5880.9|5877.9|5890.9|5887.9|5879.9|5876.9|199
1600369500000|2020-09-17 19:05:00|5880.4|5877.4|5884.4|5881.4|5885.9|5882.9|5878.9|5875.9|225
1600369800000|2020-09-17 19:10:00|5884.9|5881.9|5892.4|5889.4|5892.9|5889.9|5883.9|5880.9|88
1600370100000|2020-09-17 19:15:00|5891.9|5888.9|5890.4|5887.4|5894.4|5891.4|5889.9|5886.9|88
1600370400000|2020-09-17 19:20:00|5890.9|5887.9|5884.9|5881.9|5891.9|5888.9|5884.9|5881.9|37
1600370700000|2020-09-17 19:25:00|5884.4|5881.4|5882.9|5879.9|5886.4|5883.4|5880.9|5877.9|311
1600371000000|2020-09-17 19:30:00|5883.4|5880.4|5893.4|5890.4|5894.9|5891.9|5881.9|5878.9|86
1600371300000|2020-09-17 19:35:00|5892.9|5889.9|5898.9|5895.9|5898.9|5895.9|5890.9|5887.9|35
1600371600000|2020-09-17 19:40:00|5899.4|5896.4|5893.9|5890.9|5900.4|5897.4|5892.9|5889.9|80
1600371900000|2020-09-17 19:45:00|5894.9|5891.9|5896.4|5893.4|5897.9|5894.9|5891.9|5888.9|91
1600372200000|2020-09-17 19:50:00|5895.9|5892.9|5899.4|5896.4|5900.9|5897.9|5894.9|5891.9|47
1600372500000|2020-09-17 19:55:00|5899.9|5896.9|5894.9|5891.9|5901.4|5898.4|5888.9|5885.9|213
1600372800000|2020-09-17 20:00:00|5895.4|5892.4|5896.9|5893.9|5902.4|5899.4|5894.4|5891.4|55
1600373100000|2020-09-17 20:05:00|5897.4|5894.4|5897.4|5894.4|5898.4|5895.4|5895.9|5892.9|3
1600373400000|2020-09-17 20:10:00|5896.9|5893.9|5898.4|5895.4|5898.9|5895.9|5896.9|5893.9|2
1600373700000|2020-09-17 20:15:00|5897.9|5894.9|5896.9|5893.9|5897.9|5894.9|5896.4|5893.4|3
1600374000000|2020-09-17 20:20:00|||||||||1
1600374300000|2020-09-17 20:25:00|5895.9|5892.9|5896.4|5893.4|5897.4|5894.4|5895.9|5892.9|25
1600374600000|2020-09-17 20:30:00|5896.9|5893.9|5898.4|5895.4|5898.4|5895.4|5896.9|5893.9|12
1600374900000|2020-09-17 20:35:00|5898.9|5895.9|5898.4|5895.4|5898.9|5895.9|5898.4|5895.4|1
1600375200000|2020-09-17 20:40:00|5898.9|5895.9|5897.9|5894.9|5898.9|5895.9|5897.9|5894.9|0
1600375500000|2020-09-17 20:45:00|5896.9|5893.9|5899.4|5896.4|5900.4|5897.4|5895.9|5892.9|30
1600375800000|2020-09-17 20:50:00|5898.9|5895.9|5896.4|5893.4|5898.9|5895.9|5895.9|5892.9|2
1600376100000|2020-09-17 20:55:00|5895.9|5892.9|5897.9|5894.9|5897.9|5894.9|5894.4|5891.4|9
1600376400000|2020-09-17 21:00:00|5895|5891|5893.8|5889.8|5895.7|5891.7|5893.5|5889.5|0
1600376700000|2020-09-17 21:05:00|5894.6|5890.6|5893.1|5889.1|5894.8|5890.8|5892.9|5888.9|0
1600377000000|2020-09-17 21:10:00|5892.9|5888.9|5892.6|5888.6|5894|5890|5891.9|5887.9|0
1600377300000|2020-09-17 21:15:00|5892.5|5888.5|5892.7|5888.7|5892.8|5888.8|5892.4|5888.4|0
1600377600000|2020-09-17 21:20:00|5892.9|5888.9|5893.4|5889.4|5893.5|5889.5|5892.8|5888.8|0
1600377900000|2020-09-17 21:25:00|5893.8|5889.8|5894.5|5890.5|5894.6|5890.6|5893.6|5889.6|0
1600378200000|2020-09-17 21:30:00|5894.6|5890.6|5894.8|5890.8|5895.2|5891.2|5894.2|5890.2|0
1600378500000|2020-09-17 21:35:00|5894.7|5890.7|5895|5891|5895.1|5891.1|5893.6|5889.6|0
1600378800000|2020-09-17 21:40:00|5895.1|5891.1|5895.2|5891.2|5895.5|5891.5|5895|5891|0
1600379100000|2020-09-17 21:45:00|5895.5|5891.5|5895.9|5891.9|5896.1|5892.1|5895.5|5891.5|0
1600379400000|2020-09-17 21:50:00|5895.7|5891.7|5895.9|5891.9|5896.3|5892.3|5895.5|5891.5|0
1600379700000|2020-09-17 21:55:00|5895.8|5891.8|5895.7|5891.7|5896.2|5892.2|5895.7|5891.7|0
1600380000000|2020-09-17 22:00:00|5892.8|5888.8|5898.5|5894.5|5898.6|5894.6|5892.8|5888.8|0
1600380300000|2020-09-17 22:05:00|5898.3|5894.3|5898.7|5894.7|5899.2|5895.2|5898|5894|0
1600380600000|2020-09-17 22:10:00|5899.1|5895.1|5902|5898|5904|5900|5899.1|5895.1|0
1600380900000|2020-09-17 22:15:00|5902.7|5898.7|5900.9|5896.9|5902.7|5898.7|5900.9|5896.9|0
1600381200000|2020-09-17 22:20:00|5902.1|5898.1|5908.3|5904.3|5909.5|5905.5|5901.9|5897.9|0
1600381500000|2020-09-17 22:25:00|5908.5|5904.5|5908|5904|5908.7|5904.7|5906.5|5902.5|0
1600381800000|2020-09-17 22:30:00|5907|5903|5909.4|5905.4|5909.7|5905.7|5907|5903|0
1600382100000|2020-09-17 22:35:00|5909|5905|5909.4|5905.4|5909.5|5905.5|5908.4|5904.4|0
1600382400000|2020-09-17 22:40:00|5909.3|5905.3|5911.2|5907.2|5911.8|5907.8|5909.3|5905.3|0
1600382700000|2020-09-17 22:45:00|5911.6|5907.6|5911.7|5907.7|5912.9|5908.9|5911.1|5907.1|0
1600383000000|2020-09-17 22:50:00|5911.8|5907.8|5915.1|5911.1|5915.6|5911.6|5911.8|5907.8|0
1600383300000|2020-09-17 22:55:00|5914.9|5910.9|5904.6|5900.6|5915.2|5911.2|5904.1|5900.1|0
1600383600000|2020-09-17 23:00:00|5905|5901|5913|5909|5913.4|5909.4|5905|5901|0
1600383900000|2020-09-17 23:05:00|5912.8|5908.8|5911.9|5907.9|5913.3|5909.3|5911.9|5907.9|0
1600384200000|2020-09-17 23:10:00|5911.6|5907.6|5910.2|5906.2|5911.9|5907.9|5909|5905|0
1600384500000|2020-09-17 23:15:00|5909.8|5905.8|5909.2|5905.2|5910.8|5906.8|5909|5905|0
1600384800000|2020-09-17 23:20:00|5909.4|5905.4|5909.3|5905.3|5909.7|5905.7|5908.3|5904.3|0
1600385100000|2020-09-17 23:25:00|5909.7|5905.7|5911.5|5907.5|5913.2|5909.2|5909.7|5905.7|0
1600385400000|2020-09-17 23:30:00|5911.1|5907.1|5911.2|5907.2|5911.5|5907.5|5911|5907|0
1600385700000|2020-09-17 23:35:00|5911.4|5907.4|5907.7|5903.7|5911.4|5907.4|5907.2|5903.2|0
1600386000000|2020-09-17 23:40:00|5907.3|5903.3|5901.9|5897.9|5908.1|5904.1|5901.5|5897.5|0
1600386300000|2020-09-17 23:45:00|5901.5|5897.5|5900.8|5896.8|5901.6|5897.6|5894.8|5890.8|0
1600386600000|2020-09-17 23:50:00|5901.2|5897.2|5901|5899|5902.5|5900.5|5894.5|5892.5|766
1600386900000|2020-09-17 23:55:00|5901.5|5899.5|5897.5|5895.5|5903.5|5901.5|5893.5|5891.5|438
1600387200000|2020-09-18 00:00:00|5899.5|5897.5|5903|5902|5903|5902|5892|5891|780
1600387500000|2020-09-18 00:05:00|5904|5903|5903|5902|5907|5906|5902|5901|671
1600387800000|2020-09-18 00:10:00|5902.5|5901.5|5921|5920|5921|5920|5900|5899|726
1600388100000|2020-09-18 00:15:00|5920|5919|5906|5905|5920|5919|5906|5905|489
1600388400000|2020-09-18 00:20:00|5905.5|5904.5|5895|5894|5907|5906|5893.5|5892.5|694
1600388700000|2020-09-18 00:25:00|5894.5|5893.5|5888|5887|5899|5898|5887|5886|438
1600389000000|2020-09-18 00:30:00|5887.5|5886.5|5896.5|5895.5|5897|5896|5887.5|5886.5|364
1600389300000|2020-09-18 00:35:00|5896|5895|5893.5|5892.5|5898|5897|5890|5889|250
1600389600000|2020-09-18 00:40:00|5893|5892|5886|5885|5896|5895|5884|5883|449
1600389900000|2020-09-18 00:45:00|5887|5886|5882|5881|5890|5889|5881|5880|502
1600390200000|2020-09-18 00:50:00|5881.5|5880.5|5879|5878|5883|5882|5877|5876|286
1600390500000|2020-09-18 00:55:00|5880|5879|5880|5879|5880.5|5879.5|5873|5872|523
1600390800000|2020-09-18 01:00:00|5880.5|5879.5|5883|5882|5886|5885|5877|5876|466
1600391100000|2020-09-18 01:05:00|5882|5881|5875|5874|5887|5886|5874.5|5873.5|343
1600391400000|2020-09-18 01:10:00|5874|5873|5869|5868|5876|5875|5864|5863|483
1600391700000|2020-09-18 01:15:00|5868.5|5867.5|5870.5|5869.5|5872|5871|5864|5863|398
1600392000000|2020-09-18 01:20:00|5871|5870|5868.5|5867.5|5871|5870|5863|5862|295
1600392300000|2020-09-18 01:25:00|5868|5867|5866|5865|5870|5869|5863|5862|163
1600392600000|2020-09-18 01:30:00|5865|5864|5869|5868|5871|5870|5865|5864|308
1600392900000|2020-09-18 01:35:00|5868.5|5867.5|5871.5|5870.5|5875|5874|5866.5|5865.5|222
1600393200000|2020-09-18 01:40:00|5871|5870|5879|5878|5879|5878|5867|5866|306
1600393500000|2020-09-18 01:45:00|5878.5|5877.5|5877|5876|5878.5|5877.5|5873|5872|177
1600393800000|2020-09-18 01:50:00|5878|5877|5881|5880|5882|5881|5877|5876|159
1600394100000|2020-09-18 01:55:00|5880.5|5879.5|5880|5879|5881|5880|5877|5876|130
1600394400000|2020-09-18 02:00:00|5881|5880|5874|5873|5881|5880|5872|5871|280
1600394700000|2020-09-18 02:05:00|5875|5874|5874.5|5873.5|5882|5881|5874.5|5873.5|204
1600395000000|2020-09-18 02:10:00|5875|5874|5880|5879|5880|5879|5870|5869|261
1600395300000|2020-09-18 02:15:00|5879.5|5878.5|5879|5878|5883|5882|5878|5877|194
1600395600000|2020-09-18 02:20:00|5880|5879|5879|5878|5883|5882|5876.5|5875.5|205
1600395900000|2020-09-18 02:25:00|5879.5|5878.5|5879|5878|5879.5|5878.5|5877|5876|133
1600396200000|2020-09-18 02:30:00|5880|5879|5876.5|5875.5|5880|5879|5875|5874|182
1600396500000|2020-09-18 02:35:00|5877|5876|5879|5878|5879|5878|5876.5|5875.5|109
1600396800000|2020-09-18 02:40:00|5880|5879|5883|5882|5883|5882|5877|5876|237
1600397100000|2020-09-18 02:45:00|5884|5883|5884|5883|5885|5884|5880.5|5879.5|186
1600397400000|2020-09-18 02:50:00|5883|5882|5884|5883|5884|5883|5880.5|5879.5|133
1600397700000|2020-09-18 02:55:00|5885|5884|5886|5885|5889|5888|5885|5884|216
1600398000000|2020-09-18 03:00:00|5887|5886|5889|5888|5890|5889|5887|5886|273
1600398300000|2020-09-18 03:05:00|5888|5887|5890|5889|5891|5890|5887|5886|216
1600398600000|2020-09-18 03:10:00|5892|5891|5888|5887|5892|5891|5887|5886|316
1600398900000|2020-09-18 03:15:00|5889|5888|5886|5885|5889|5888|5886|5885|144
1600399200000|2020-09-18 03:20:00|5887|5886|5888.5|5887.5|5890|5889|5886|5885|169
1600399500000|2020-09-18 03:25:00|5889|5888|5886|5885|5889|5888|5886|5885|123
1600399800000|2020-09-18 03:30:00|5886.5|5885.5|5882|5881|5888|5887|5882|5881|165
1600400100000|2020-09-18 03:35:00|5881.5|5880.5|5882|5881|5883|5882|5881|5880|133
1600400400000|2020-09-18 03:40:00|5883|5882|5879.5|5878.5|5885|5884|5878|5877|333
1600400700000|2020-09-18 03:45:00|5880|5879|5880|5879|5881|5880|5878|5877|85
1600401000000|2020-09-18 03:50:00|5881|5880|5880|5879|5884|5883|5879|5878|139
1600401300000|2020-09-18 03:55:00|5879.5|5878.5|5877|5876|5879.5|5878.5|5876|5875|106
1600401600000|2020-09-18 04:00:00|5876|5875|5873|5872|5877|5876|5872|5871|185
1600401900000|2020-09-18 04:05:00|5874|5873|5875|5874|5876|5875|5873.5|5872.5|196
1600402200000|2020-09-18 04:10:00|5876|5875|5876|5875|5881|5880|5875|5874|292
1600402500000|2020-09-18 04:15:00|5875|5874|5878|5877|5878|5877|5875|5874|115
1600402800000|2020-09-18 04:20:00|5877|5876|5878|5877|5879|5878|5876|5875|105
1600403100000|2020-09-18 04:25:00|5877|5876|5875|5874|5878|5877|5875|5874|154
1600403400000|2020-09-18 04:30:00|5876|5875|5878|5877|5881|5880|5875|5874|177
1600403700000|2020-09-18 04:35:00|5879|5878|5880|5879|5880|5879|5877|5876|200
1600404000000|2020-09-18 04:40:00|5879.5|5878.5|5881|5880|5882|5881|5878|5877|195
1600404300000|2020-09-18 04:45:00|5880|5879|5880|5879|5882|5881|5880|5879|184
1600404600000|2020-09-18 04:50:00|5879|5878|5882|5881|5882|5881|5878|5877|148
1600404900000|2020-09-18 04:55:00|5883|5882|5882|5881|5885|5884|5881.5|5880.5|169
1600405200000|2020-09-18 05:00:00|5883|5882|5884|5883|5884|5883|5882|5881|238
1600405500000|2020-09-18 05:05:00|5883|5882|5882|5881|5883|5882|5881|5880|138
1600405800000|2020-09-18 05:10:00|5881|5880|5880|5879|5883|5882|5880|5879|207
1600406100000|2020-09-18 05:15:00|5881|5880|5880|5879|5881|5880|5879|5878|154
1600406400000|2020-09-18 05:20:00|5881|5880|5881|5880|5881.5|5880.5|5880|5879|191
1600406700000|2020-09-18 05:25:00|5880.5|5879.5|5886|5885|5886|5885|5880|5879|235
1600407000000|2020-09-18 05:30:00|5887|5886|5879.5|5878.5|5888|5887|5879|5878|528
1600407300000|2020-09-18 05:35:00|5879|5878|5880|5879|5881|5880|5878|5877|209
1600407600000|2020-09-18 05:40:00|5879|5878|5881|5880|5881|5880|5878|5877|255
1600407900000|2020-09-18 05:45:00|5880.5|5879.5|5871|5870|5881|5880|5870.5|5869.5|791
1600408200000|2020-09-18 05:50:00|5872|5871|5869|5868|5872|5871|5868|5867|753
1600408500000|2020-09-18 05:55:00|5870|5869|5878|5877|5880|5879|5870|5869|878
1600408800000|2020-09-18 06:00:00|5878.4|5876.4|5874.4|5872.4|5882.4|5880.4|5868.4|5866.4|1697
1600409100000|2020-09-18 06:05:00|5873.4|5871.4|5864.4|5862.4|5873.4|5871.4|5863.4|5861.4|4135
1600409400000|2020-09-18 06:10:00|5863.4|5861.4|5869.4|5867.4|5870.4|5868.4|5862.4|5860.4|2330
1600409700000|2020-09-18 06:15:00|5869.9|5867.9|5871.4|5869.4|5871.9|5869.9|5867.4|5865.4|743
1600410000000|2020-09-18 06:20:00|5872.4|5870.4|5878.4|5876.4|5878.4|5876.4|5871.4|5869.4|840
1600410300000|2020-09-18 06:25:00|5879.4|5877.4|5885.4|5883.4|5890.4|5888.4|5879.4|5877.4|1648
1600410600000|2020-09-18 06:30:00|5886.4|5882.4|5886.2|5882.2|5886.4|5882.4|5882.6|5878.6|0
1600410900000|2020-09-18 06:35:00|5886.4|5882.4|5886.6|5882.6|5886.6|5882.6|5884.6|5880.6|0
1600411200000|2020-09-18 06:40:00|5886.9|5882.9|5882.6|5878.6|5888.1|5884.1|5882.1|5878.1|0
1600411500000|2020-09-18 06:45:00|5882.8|5878.8|5882|5878|5883.3|5879.3|5880.8|5876.8|0
1600411800000|2020-09-18 06:50:00|5881.8|5877.8|5879.7|5875.7|5881.8|5877.8|5879.4|5875.4|0
1600412100000|2020-09-18 06:55:00|5879.8|5875.8|5881.4|5877.4|5881.8|5877.8|5879|5875|0
1600412400000|2020-09-18 07:00:00|5881|5877|5878.8|5874.8|5881.4|5877.4|5875.4|5871.4|0
1600412700000|2020-09-18 07:05:00|5878.5|5874.5|5877.1|5873.1|5882.5|5878.5|5875.7|5871.7|0
1600413000000|2020-09-18 07:10:00|5882.9|5879.9|5878.4|5875.4|5884.9|5881.9|5876.4|5873.4|413
1600413300000|2020-09-18 07:15:00|5878.9|5875.9|5882.9|5879.9|5883.9|5880.9|5876.9|5873.9|282
1600413600000|2020-09-18 07:20:00|5881.9|5878.9|5875.9|5872.9|5882.9|5879.9|5874.9|5871.9|256
1600413900000|2020-09-18 07:25:00|5875.4|5872.4|5871.9|5868.9|5875.4|5872.4|5871.9|5868.9|75
1600414200000|2020-09-18 07:30:00|5872.4|5869.4|5866.4|5863.4|5873.9|5870.9|5861.9|5858.9|148
1600414500000|2020-09-18 07:35:00|5865.9|5862.9|5868.9|5865.9|5868.9|5865.9|5865.9|5862.9|66
1600414800000|2020-09-18 07:40:00|5867.9|5864.9|5876.9|5873.9|5876.9|5873.9|5866.9|5863.9|144
1600415100000|2020-09-18 07:45:00|5875.9|5872.9|5875.9|5872.9|5876.9|5873.9|5872.4|5869.4|66
1600415400000|2020-09-18 07:50:00|5876.4|5873.4|5872.4|5869.4|5876.4|5873.4|5871.9|5868.9|42
1600415700000|2020-09-18 07:55:00|5871.9|5868.9|5873.4|5870.4|5874.9|5871.9|5869.9|5866.9|46
1600416000000|2020-09-18 08:00:00|5872.9|5869.9|5873.9|5870.9|5876.4|5873.4|5871.4|5868.4|48
1600416300000|2020-09-18 08:05:00|5874.9|5871.9|5875.9|5872.9|5876.9|5873.9|5872.9|5869.9|38
1600416600000|2020-09-18 08:10:00|5874.9|5871.9|5878.4|5875.4|5878.9|5875.9|5873.9|5870.9|33
1600416900000|2020-09-18 08:15:00|5878.9|5875.9|5881.9|5878.9|5881.9|5878.9|5878.4|5875.4|29
1600417200000|2020-09-18 08:20:00|5882.4|5879.4|5880.4|5877.4|5882.4|5879.4|5879.9|5876.9|35
1600417500000|2020-09-18 08:25:00|5880.9|5877.9|5881.9|5878.9|5881.9|5878.9|5879.9|5876.9|22
1600417800000|2020-09-18 08:30:00|5880.9|5877.9|5875.9|5872.9|5881.4|5878.4|5874.9|5871.9|77
1600418100000|2020-09-18 08:35:00|5875.4|5872.4|5878.9|5875.9|5878.9|5875.9|5875.4|5872.4|6
1600418400000|2020-09-18 08:40:00|5879.4|5876.4|5879.4|5876.4|5880.9|5877.9|5875.9|5872.9|101
1600418700000|2020-09-18 08:45:00|5878.9|5875.9|5877.9|5874.9|5879.4|5876.4|5875.9|5872.9|173
1600419000000|2020-09-18 08:50:00|5878.9|5875.9|5878.9|5875.9|5880.4|5877.4|5876.4|5873.4|74
1600419300000|2020-09-18 08:55:00|5879.4|5876.4|5880.4|5877.4|5880.9|5877.9|5878.9|5875.9|16
1600419600000|2020-09-18 09:00:00|5880.9|5877.9|5883.4|5880.4|5884.9|5881.9|5878.9|5875.9|52
1600419900000|2020-09-18 09:05:00|5882.9|5879.9|5881.9|5878.9|5884.4|5881.4|5878.9|5875.9|45
1600420200000|2020-09-18 09:10:00|5881.4|5878.4|5888.9|5885.9|5890.9|5887.9|5880.4|5877.4|149
1600420500000|2020-09-18 09:15:00|5889.9|5886.9|5888.9|5885.9|5889.9|5886.9|5886.4|5883.4|139
1600420800000|2020-09-18 09:20:00|5887.9|5884.9|5889.9|5886.9|5889.9|5886.9|5886.9|5883.9|83
1600421100000|2020-09-18 09:25:00|5890.9|5887.9|5892.9|5889.9|5894.9|5891.9|5890.9|5887.9|85
1600421400000|2020-09-18 09:30:00|5892.4|5889.4|5891.9|5888.9|5894.9|5891.9|5891.9|5888.9|43
1600421700000|2020-09-18 09:35:00|5891.4|5888.4|5891.9|5888.9|5891.9|5888.9|5888.9|5885.9|52
1600422000000|2020-09-18 09:40:00|5892.4|5889.4|5892.9|5889.9|5894.9|5891.9|5889.9|5886.9|50
1600422300000|2020-09-18 09:45:00|5893.9|5890.9|5890.9|5887.9|5894.9|5891.9|5889.9|5886.9|31
1600422600000|2020-09-18 09:50:00|5892.4|5889.4|5889.9|5886.9|5892.4|5889.4|5880.4|5877.4|110
1600422900000|2020-09-18 09:55:00|5890.4|5887.4|5885.9|5882.9|5890.9|5887.9|5881.9|5878.9|69
1600423200000|2020-09-18 10:00:00|5885.4|5882.4|5884.4|5881.4|5885.9|5882.9|5882.4|5879.4|26
1600423500000|2020-09-18 10:05:00|5884.9|5881.9|5885.4|5882.4|5885.9|5882.9|5883.4|5880.4|17
1600423800000|2020-09-18 10:10:00|5885.9|5882.9|5888.4|5885.4|5889.4|5886.4|5885.4|5882.4|13
1600424100000|2020-09-18 10:15:00|5887.9|5884.9|5884.9|5881.9|5888.4|5885.4|5884.4|5881.4|21
1600424400000|2020-09-18 10:20:00|5885.4|5882.4|5888.9|5885.9|5889.9|5886.9|5885.4|5882.4|28
1600424700000|2020-09-18 10:25:00|5889.4|5886.4|5887.9|5884.9|5890.9|5887.9|5887.9|5884.9|34
1600425000000|2020-09-18 10:30:00|5888.4|5885.4|5890.4|5887.4|5890.9|5887.9|5887.9|5884.9|19
1600425300000|2020-09-18 10:35:00|5890.9|5887.9|5887.9|5884.9|5890.9|5887.9|5887.9|5884.9|16
1600425600000|2020-09-18 10:40:00|5888.4|5885.4|5888.9|5885.9|5889.9|5886.9|5887.9|5884.9|15
1600425900000|2020-09-18 10:45:00|5889.4|5886.4|5890.9|5887.9|5890.9|5887.9|5887.9|5884.9|36
1600426200000|2020-09-18 10:50:00|5891.9|5888.9|5889.9|5886.9|5892.9|5889.9|5889.4|5886.4|45
1600426500000|2020-09-18 10:55:00|5890.4|5887.4|5891.4|5888.4|5893.4|5890.4|5890.4|5887.4|42
1600426800000|2020-09-18 11:00:00|5891.9|5888.9|5892.4|5889.4|5892.9|5889.9|5887.9|5884.9|87
1600427100000|2020-09-18 11:05:00|5892.9|5889.9|5891.9|5888.9|5893.4|5890.4|5889.9|5886.9|27
1600427400000|2020-09-18 11:10:00|5892.9|5889.9|5893.9|5890.9|5894.9|5891.9|5891.9|5888.9|9
1600427700000|2020-09-18 11:15:00|5894.4|5891.4|5890.9|5887.9|5894.9|5891.9|5890.9|5887.9|5
1600428000000|2020-09-18 11:20:00|5890.4|5887.4|5891.4|5888.4|5891.9|5888.9|5888.9|5885.9|27
1600428300000|2020-09-18 11:25:00|5891.9|5888.9|5891.9|5888.9|5892.4|5889.4|5890.4|5887.4|13
1600428600000|2020-09-18 11:30:00|5890.9|5887.9|5893.4|5890.4|5894.4|5891.4|5887.9|5884.9|48
1600428900000|2020-09-18 11:35:00|5893.9|5890.9|5891.4|5888.4|5893.9|5890.9|5888.4|5885.4|34
1600429200000|2020-09-18 11:40:00|5890.9|5887.9|5889.4|5886.4|5891.9|5888.9|5888.9|5885.9|12
1600429500000|2020-09-18 11:45:00|5888.9|5885.9|5888.9|5885.9|5890.9|5887.9|5887.9|5884.9|10
1600429800000|2020-09-18 11:50:00|5888.4|5885.4|5887.9|5884.9|5890.4|5887.4|5885.9|5882.9|32
1600430100000|2020-09-18 11:55:00|5888.9|5885.9|5888.4|5885.4|5889.9|5886.9|5886.9|5883.9|53
1600430400000|2020-09-18 12:00:00|5888.9|5885.9|5885.9|5882.9|5889.9|5886.9|5884.4|5881.4|21
1600430700000|2020-09-18 12:05:00|5886.4|5883.4|5889.9|5886.9|5890.4|5887.4|5885.9|5882.9|33
1600431000000|2020-09-18 12:10:00|5890.4|5887.4|5890.9|5887.9|5892.4|5889.4|5888.9|5885.9|60
1600431300000|2020-09-18 12:15:00|5889.9|5886.9|5893.9|5890.9|5893.9|5890.9|5889.9|5886.9|68
1600431600000|2020-09-18 12:20:00|5892.9|5889.9|5889.9|5886.9|5893.4|5890.4|5887.9|5884.9|47
1600431900000|2020-09-18 12:25:00|5890.4|5887.4|5892.9|5889.9|5892.9|5889.9|5888.9|5885.9|37
1600432200000|2020-09-18 12:30:00|5892.4|5889.4|5892.4|5889.4|5893.9|5890.9|5891.9|5888.9|52
1600432500000|2020-09-18 12:35:00|5892.9|5889.9|5893.9|5890.9|5897.4|5894.4|5892.9|5889.9|31
1600432800000|2020-09-18 12:40:00|5894.4|5891.4|5892.9|5889.9|5894.9|5891.9|5891.9|5888.9|30
1600433100000|2020-09-18 12:45:00|5893.4|5890.4|5891.9|5888.9|5893.9|5890.9|5891.9|5888.9|48
1600433400000|2020-09-18 12:50:00|5891.4|5888.4|5891.9|5888.9|5892.9|5889.9|5890.9|5887.9|81
1600433700000|2020-09-18 12:55:00|5892.4|5889.4|5892.4|5889.4|5894.9|5891.9|5891.4|5888.4|125
1600434000000|2020-09-18 13:00:00|5892.9|5889.9|5891.9|5888.9|5893.9|5890.9|5891.4|5888.4|103
1600434300000|2020-09-18 13:05:00|5891.4|5888.4|5894.9|5891.9|5897.4|5894.4|5889.9|5886.9|65
1600434600000|2020-09-18 13:10:00|5895.4|5892.4|5893.4|5890.4|5895.9|5892.9|5892.4|5889.4|16
1600434900000|2020-09-18 13:15:00|5892.9|5889.9|5887.9|5884.9|5893.4|5890.4|5887.4|5884.4|32
1600435200000|2020-09-18 13:20:00|5888.4|5885.4|5889.4|5886.4|5891.9|5888.9|5886.9|5883.9|58
1600435500000|2020-09-18 13:25:00|5888.9|5885.9|5884.4|5881.4|5890.9|5887.9|5883.4|5880.4|31
1600435800000|2020-09-18 13:30:00|5884.9|5881.9|5884.9|5881.9|5887.9|5884.9|5882.9|5879.9|89
1600436100000|2020-09-18 13:35:00|5884.4|5881.4|5882.9|5879.9|5885.9|5882.9|5879.9|5876.9|113
1600436400000|2020-09-18 13:40:00|5883.9|5880.9|5881.4|5878.4|5887.9|5884.9|5879.9|5876.9|109
1600436700000|2020-09-18 13:45:00|5881.9|5878.9|5871.9|5868.9|5881.9|5878.9|5870.4|5867.4|76
1600437000000|2020-09-18 13:50:00|5872.4|5869.4|5876.9|5873.9|5877.9|5874.9|5867.4|5864.4|30
1600437300000|2020-09-18 13:55:00|5876.4|5873.4|5875.4|5872.4|5878.9|5875.9|5871.9|5868.9|93
1600437600000|2020-09-18 14:00:00|5875.9|5872.9|5881.4|5878.4|5881.9|5878.9|5875.4|5872.4|53
1600437900000|2020-09-18 14:05:00|5880.9|5877.9|5880.9|5877.9|5883.9|5880.9|5877.9|5874.9|43
1600438200000|2020-09-18 14:10:00|5880.4|5877.4|5881.4|5878.4|5882.9|5879.9|5876.9|5873.9|51
1600438500000|2020-09-18 14:15:00|5880.9|5877.9|5881.9|5878.9|5885.9|5882.9|5879.9|5876.9|77
1600438800000|2020-09-18 14:20:00|5882.4|5879.4|5881.4|5878.4|5883.4|5880.4|5876.9|5873.9|57
1600439100000|2020-09-18 14:25:00|5881.9|5878.9|5881.9|5878.9|5883.9|5880.9|5876.9|5873.9|56
1600439400000|2020-09-18 14:30:00|5881.4|5878.4|5876.4|5873.4|5882.9|5879.9|5875.9|5872.9|58
1600439700000|2020-09-18 14:35:00|5875.9|5872.9|5874.4|5871.4|5877.9|5874.9|5872.4|5869.4|63
1600440000000|2020-09-18 14:40:00|5873.9|5870.9|5876.4|5873.4|5877.9|5874.9|5869.4|5866.4|40
1600440300000|2020-09-18 14:45:00|5876.9|5873.9|5874.4|5871.4|5877.4|5874.4|5869.9|5866.9|103
1600440600000|2020-09-18 14:50:00|5874.9|5871.9|5866.4|5863.4|5875.9|5872.9|5865.4|5862.4|67
1600440900000|2020-09-18 14:55:00|5866.9|5863.9|5867.9|5864.9|5869.9|5866.9|5863.9|5860.9|65
1600441200000|2020-09-18 15:00:00|5866.9|5863.9|5869.9|5866.9|5870.9|5867.9|5863.9|5860.9|75
1600441500000|2020-09-18 15:05:00|5870.4|5867.4|5872.9|5869.9|5874.4|5871.4|5869.9|5866.9|35
1600441800000|2020-09-18 15:10:00|5872.4|5869.4|5867.4|5864.4|5872.9|5869.9|5864.9|5861.9|75
1600442100000|2020-09-18 15:15:00|5867.9|5864.9|5863.9|5860.9|5871.9|5868.9|5863.9|5860.9|47
1600442400000|2020-09-18 15:20:00|5864.4|5861.4|5866.4|5863.4|5869.9|5866.9|5863.9|5860.9|51
1600442700000|2020-09-18 15:25:00|5865.9|5862.9|5866.4|5863.4|5868.9|5865.9|5865.4|5862.4|66
1600443000000|2020-09-18 15:30:00|5867.4|5864.4|5856.9|5853.9|5868.9|5865.9|5855.4|5852.4|122
1600443300000|2020-09-18 15:35:00|5855.9|5852.9|5862.9|5859.9|5863.4|5860.4|5855.9|5852.9|125
1600443600000|2020-09-18 15:40:00|5862.4|5859.4|5857.9|5854.9|5863.4|5860.4|5856.4|5853.4|40
1600443900000|2020-09-18 15:45:00|5857.4|5854.4|5866.4|5863.4|5867.4|5864.4|5856.9|5853.9|123
1600444200000|2020-09-18 15:50:00|5865.9|5862.9|5864.4|5861.4|5867.4|5864.4|5863.4|5860.4|22
1600444500000|2020-09-18 15:55:00|5863.9|5860.9|5866.4|5863.4|5868.4|5865.4|5863.9|5860.9|19
1600444800000|2020-09-18 16:00:00|5866.9|5863.9|5865.4|5862.4|5868.4|5865.4|5863.9|5860.9|42
1600445100000|2020-09-18 16:05:00|5864.9|5861.9|5864.9|5861.9|5869.4|5866.4|5863.9|5860.9|41
1600445400000|2020-09-18 16:10:00|5864.4|5861.4|5858.9|5855.9|5867.4|5864.4|5858.4|5855.4|100
1600445700000|2020-09-18 16:15:00|5858.4|5855.4|5851.4|5848.4|5858.9|5855.9|5849.9|5846.9|129
1600446000000|2020-09-18 16:20:00|5851.9|5848.9|5851.4|5848.4|5852.9|5849.9|5848.9|5845.9|66
1600446300000|2020-09-18 16:25:00|5850.9|5847.9|5853.9|5850.9|5854.9|5851.9|5850.9|5847.9|59
1600446600000|2020-09-18 16:30:00|5853.4|5850.4|5844.9|5841.9|5853.9|5850.9|5843.9|5840.9|121
1600446900000|2020-09-18 16:35:00|5845.9|5842.9|5843.9|5840.9|5848.9|5845.9|5843.4|5840.4|70
1600447200000|2020-09-18 16:40:00|5843.4|5840.4|5842.9|5839.9|5844.4|5841.4|5840.4|5837.4|46
1600447500000|2020-09-18 16:45:00|5842.4|5839.4|5841.4|5838.4|5842.9|5839.9|5839.9|5836.9|39
1600447800000|2020-09-18 16:50:00|5840.9|5837.9|5841.4|5838.4|5842.9|5839.9|5838.4|5835.4|54
1600448100000|2020-09-18 16:55:00|5840.9|5837.9|5842.4|5839.4|5842.9|5839.9|5839.4|5836.4|30
1600448400000|2020-09-18 17:00:00|5841.9|5838.9|5840.9|5837.9|5842.9|5839.9|5838.4|5835.4|16
1600448700000|2020-09-18 17:05:00|5840.4|5837.4|5836.4|5833.4|5840.9|5837.9|5835.4|5832.4|50
1600449000000|2020-09-18 17:10:00|5835.9|5832.9|5841.9|5838.9|5842.9|5839.9|5835.4|5832.4|76
1600449300000|2020-09-18 17:15:00|5841.4|5838.4|5835.4|5832.4|5841.4|5838.4|5833.4|5830.4|189
1600449600000|2020-09-18 17:20:00|5835.9|5832.9|5834.4|5831.4|5835.9|5832.9|5833.4|5830.4|27
1600449900000|2020-09-18 17:25:00|5834.9|5831.9|5826.9|5823.9|5834.9|5831.9|5826.4|5823.4|112
1600450200000|2020-09-18 17:30:00|5826.4|5823.4|5824.4|5821.4|5826.4|5823.4|5816.4|5813.4|178
1600450500000|2020-09-18 17:35:00|5823.9|5820.9|5824.4|5821.4|5825.4|5822.4|5820.4|5817.4|33
1600450800000|2020-09-18 17:40:00|5824.9|5821.9|5827.4|5824.4|5829.4|5826.4|5823.4|5820.4|41
1600451100000|2020-09-18 17:45:00|5825.4|5822.4|5830.4|5827.4|5831.9|5828.9|5824.4|5821.4|43
1600451400000|2020-09-18 17:50:00|5829.4|5826.4|5834.9|5831.9|5835.4|5832.4|5828.4|5825.4|307
1600451700000|2020-09-18 17:55:00|5834.4|5831.4|5838.9|5835.9|5839.4|5836.4|5833.4|5830.4|39
1600452000000|2020-09-18 18:00:00|5838.4|5835.4|5836.4|5833.4|5838.4|5835.4|5834.4|5831.4|40
1600452300000|2020-09-18 18:05:00|5836.9|5833.9|5839.4|5836.4|5840.4|5837.4|5836.9|5833.9|180
1600452600000|2020-09-18 18:10:00|5839.9|5836.9|5840.4|5837.4|5841.4|5838.4|5837.4|5834.4|204
1600452900000|2020-09-18 18:15:00|5839.9|5836.9|5835.4|5832.4|5842.4|5839.4|5834.4|5831.4|118
1600453200000|2020-09-18 18:20:00|5836.4|5833.4|5842.4|5839.4|5842.9|5839.9|5836.4|5833.4|33
1600453500000|2020-09-18 18:25:00|5841.9|5838.9|5841.4|5838.4|5842.4|5839.4|5840.9|5837.9|12
1600453800000|2020-09-18 18:30:00|5840.9|5837.9|5841.9|5838.9|5841.9|5838.9|5839.9|5836.9|17
1600454100000|2020-09-18 18:35:00|5841.4|5838.4|5841.4|5838.4|5841.4|5838.4|5840.9|5837.9|6
1600454400000|2020-09-18 18:40:00|5841.9|5838.9|5840.4|5837.4|5843.9|5840.9|5839.4|5836.4|30
1600454700000|2020-09-18 18:45:00|5840.9|5837.9|5844.9|5841.9|5844.9|5841.9|5840.9|5837.9|26
1600455000000|2020-09-18 18:50:00|5844.4|5841.4|5843.9|5840.9|5844.9|5841.9|5841.9|5838.9|32
1600455300000|2020-09-18 18:55:00|5844.4|5841.4|5849.4|5846.4|5849.4|5846.4|5844.4|5841.4|6
1600455600000|2020-09-18 19:00:00|5849.9|5846.9|5853.4|5850.4|5853.9|5850.9|5848.9|5845.9|71
1600455900000|2020-09-18 19:05:00|5852.9|5849.9|5856.9|5853.9|5856.9|5853.9|5851.4|5848.4|44
1600456200000|2020-09-18 19:10:00|5856.4|5853.4|5854.4|5851.4|5858.9|5855.9|5853.9|5850.9|50
1600456500000|2020-09-18 19:15:00|5853.9|5850.9|5852.4|5849.4|5855.4|5852.4|5848.9|5845.9|120
1600456800000|2020-09-18 19:20:00|5851.9|5848.9|5852.4|5849.4|5853.9|5850.9|5847.4|5844.4|125
1600457100000|2020-09-18 19:25:00|5852.9|5849.9|5856.4|5853.4|5857.4|5854.4|5852.9|5849.9|99
1600457400000|2020-09-18 19:30:00|5855.9|5852.9|5851.4|5848.4|5860.9|5857.9|5849.4|5846.4|210
1600457700000|2020-09-18 19:35:00|5850.9|5847.9|5853.9|5850.9|5853.9|5850.9|5848.9|5845.9|96
1600458000000|2020-09-18 19:40:00|5853.4|5850.4|5848.4|5845.4|5856.4|5853.4|5848.4|5845.4|143
1600458300000|2020-09-18 19:45:00|5847.9|5844.9|5847.4|5844.4|5850.4|5847.4|5845.4|5842.4|148
1600458600000|2020-09-18 19:50:00|5846.9|5843.9|5843.4|5840.4|5846.9|5843.9|5841.9|5838.9|124
1600458900000|2020-09-18 19:55:00|5843.9|5840.9|5842.4|5839.4|5850.4|5847.4|5842.4|5839.4|229
1600459200000|2020-09-18 20:00:00|5841.9|5838.9|5842.4|5839.4|5843.4|5840.4|5841.4|5838.4|14
1600459500000|2020-09-18 20:05:00|5842.9|5839.9|5849.4|5846.4|5850.4|5847.4|5842.4|5839.4|19
1600459800000|2020-09-18 20:10:00|5849.9|5846.9|5848.4|5845.4|5851.4|5848.4|5846.9|5843.9|24
1600460100000|2020-09-18 20:15:00|5847.9|5844.9|5851.4|5848.4|5851.4|5848.4|5847.9|5844.9|7
1600460400000|2020-09-18 20:20:00|5848.9|5845.9|5848.9|5845.9|5848.9|5845.9|5848.9|5845.9|26
1600460700000|2020-09-18 20:25:00|5849.4|5846.4|5848.9|5845.9|5850.4|5847.4|5847.9|5844.9|7
1600461000000|2020-09-18 20:30:00|5849.9|5846.9|5850.9|5847.9|5851.9|5848.9|5849.9|5846.9|10
1600461300000|2020-09-18 20:35:00|5850.4|5847.4|5850.4|5847.4|5850.4|5847.4|5850.4|5847.4|1
1600461600000|2020-09-18 20:40:00|5850.9|5847.9|5850.9|5847.9|5851.4|5848.4|5849.4|5846.4|4
1600461900000|2020-09-18 20:45:00|5850.4|5847.4|5849.4|5846.4|5851.4|5848.4|5847.9|5844.9|35
1600462200000|2020-09-18 20:50:00|5848.9|5845.9|5851.4|5848.4|5851.4|5848.4|5848.9|5845.9|2
1600462500000|2020-09-18 20:55:00|5850.9|5847.9|5853.4|5850.4|5853.9|5850.9|5850.9|5847.9|10
1600462800000|2020-09-18 21:00:00|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|0
1600639200000|2020-09-20 22:00:00|5849.1|5845.1|5836.4|5832.4|5850.1|5846.1|5834.7|5830.7|0
1600639500000|2020-09-20 22:05:00|5836.6|5832.6|5830|5826|5840.9|5836.9|5827.2|5823.2|0
1600639800000|2020-09-20 22:10:00|5830.2|5826.2|5834.1|5830.1|5835.7|5831.7|5827.6|5823.6|0
1600640100000|2020-09-20 22:15:00|5834.2|5830.2|5839.2|5835.2|5841.6|5837.6|5832.8|5828.8|0
1600640400000|2020-09-20 22:20:00|5839.3|5835.3|5836.5|5832.5|5839.9|5835.9|5831.9|5827.9|0
1600640700000|2020-09-20 22:25:00|5835.8|5831.8|5838.3|5834.3|5838.3|5834.3|5832.3|5828.3|0
1600641000000|2020-09-20 22:30:00|5839.1|5835.1|5842.5|5838.5|5843.8|5839.8|5838.2|5834.2|0
1600641300000|2020-09-20 22:35:00|5841.8|5837.8|5839.7|5835.7|5842.6|5838.6|5839.7|5835.7|0
1600641600000|2020-09-20 22:40:00|5838.9|5834.9|5836.9|5832.9|5841.7|5837.7|5836.9|5832.9|0
1600641900000|2020-09-20 22:45:00|5836.8|5832.8|5843.4|5839.4|5847.1|5843.1|5836.3|5832.3|0
1600642200000|2020-09-20 22:50:00|5843.8|5839.8|5843.6|5839.6|5846.2|5842.2|5841.5|5837.5|0
1600642500000|2020-09-20 22:55:00|5844.8|5840.8|5844.8|5840.8|5846.8|5842.8|5842.9|5838.9|0
1600642800000|2020-09-20 23:00:00|5845.2|5841.2|5850.9|5846.9|5853.6|5849.6|5845.2|5841.2|0
1600643100000|2020-09-20 23:05:00|5850.5|5846.5|5848.3|5844.3|5851.3|5847.3|5846.1|5842.1|0
1600643400000|2020-09-20 23:10:00|5848.5|5844.5|5850.1|5846.1|5850.9|5846.9|5845.8|5841.8|0
1600643700000|2020-09-20 23:15:00|5850.3|5846.3|5848.7|5844.7|5853|5849|5848.5|5844.5|0
1600644000000|2020-09-20 23:20:00|5848.9|5844.9|5845.6|5841.6|5849|5845|5845.2|5841.2|0
1600644300000|2020-09-20 23:25:00|5846.6|5842.6|5846.8|5842.8|5847.2|5843.2|5845.5|5841.5|0
1600644600000|2020-09-20 23:30:00|5847|5843|5850.2|5846.2|5850.2|5846.2|5844.6|5840.6|0
1600644900000|2020-09-20 23:35:00|5850.6|5846.6|5851.4|5847.4|5856.9|5852.9|5850|5846|0
1600645200000|2020-09-20 23:40:00|5851|5847|5848.2|5844.2|5851|5847|5847.6|5843.6|0
1600645500000|2020-09-20 23:45:00|5848.4|5844.4|5844.9|5840.9|5854.7|5850.7|5843.1|5839.1|0
1600645800000|2020-09-20 23:50:00|5844.5|5840.5|5852.5|5850.5|5854.5|5852.5|5840.5|5838.5|1386
1600646100000|2020-09-20 23:55:00|5853.5|5851.5|5851.5|5849.5|5855.5|5853.5|5850|5848|451
1600646400000|2020-09-21 00:00:00|5850.5|5848.5|5855.5|5854.5|5859|5858|5846|5845|495
1600646700000|2020-09-21 00:05:00|5855|5854|5855|5854|5856|5855|5852|5851|408
1600647000000|2020-09-21 00:10:00|5854|5853|5861.5|5860.5|5863|5862|5848|5847|517
1600647300000|2020-09-21 00:15:00|5861|5860|5865.5|5864.5|5869|5868|5856.5|5855.5|607
1600647600000|2020-09-21 00:20:00|5866|5865|5860|5859|5868.5|5867.5|5860|5859|367
1600647900000|2020-09-21 00:25:00|5860.5|5859.5|5861|5860|5862|5861|5854.5|5853.5|336
1600648200000|2020-09-21 00:30:00|5861.5|5860.5|5863|5862|5865|5864|5857|5856|281
1600648500000|2020-09-21 00:35:00|5862.5|5861.5|5862|5861|5865.5|5864.5|5858|5857|216
1600648800000|2020-09-21 00:40:00|5861|5860|5856|5855|5861|5860|5856|5855|213
1600649100000|2020-09-21 00:45:00|5857|5856|5849|5848|5857|5856|5849|5848|314
1600649400000|2020-09-21 00:50:00|5849.5|5848.5|5847.5|5846.5|5857|5856|5847.5|5846.5|327
1600649700000|2020-09-21 00:55:00|5848|5847|5853|5852|5854|5853|5847|5846|169
1600650000000|2020-09-21 01:00:00|5854|5853|5861.5|5860.5|5862.5|5861.5|5849.5|5848.5|345
1600650300000|2020-09-21 01:05:00|5862|5861|5854|5853|5863|5862|5852.5|5851.5|143
1600650600000|2020-09-21 01:10:00|5853.5|5852.5|5855|5854|5856|5855|5849|5848|274
1600650900000|2020-09-21 01:15:00|5855.5|5854.5|5860|5859|5860.5|5859.5|5855|5854|267
1600651200000|2020-09-21 01:20:00|5860.5|5859.5|5861|5860|5865.5|5864.5|5859|5858|252
1600651500000|2020-09-21 01:25:00|5862|5861|5865|5864|5866.5|5865.5|5862|5861|156
1600651800000|2020-09-21 01:30:00|5864.5|5863.5|5860|5859|5866|5865|5860|5859|177
1600652100000|2020-09-21 01:35:00|5859|5858|5850|5849|5860|5859|5850|5849|276
1600652400000|2020-09-21 01:40:00|5850.5|5849.5|5849|5848|5852|5851|5848|5847|165
1600652700000|2020-09-21 01:45:00|5848.5|5847.5|5844|5843|5850|5849|5844|5843|200
1600653000000|2020-09-21 01:50:00|5843.5|5842.5|5841|5840|5844|5843|5835|5834|477
1600653300000|2020-09-21 01:55:00|5840|5839|5829.5|5828.5|5843|5842|5828|5827|434
1600653600000|2020-09-21 02:00:00|5829|5828|5832|5831|5834|5833|5827|5826|392
1600653900000|2020-09-21 02:05:00|5832.5|5831.5|5826.5|5825.5|5833|5832|5826|5825|186
1600654200000|2020-09-21 02:10:00|5826|5825|5826|5825|5829|5828|5823.5|5822.5|284
1600654500000|2020-09-21 02:15:00|5825|5824|5823|5822|5828|5827|5820|5819|336
1600654800000|2020-09-21 02:20:00|5822.5|5821.5|5823|5822|5826|5825|5819|5818|345
1600655100000|2020-09-21 02:25:00|5822|5821|5823.5|5822.5|5824|5823|5818.5|5817.5|189
1600655400000|2020-09-21 02:30:00|5823|5822|5830|5829|5830|5829|5823|5822|245
1600655700000|2020-09-21 02:35:00|5831|5830|5826|5825|5833|5832|5825|5824|355
1600656000000|2020-09-21 02:40:00|5827|5826|5831|5830|5831|5830|5827|5826|353
1600656300000|2020-09-21 02:45:00|5832|5831|5823|5822|5832|5831|5822|5821|302
1600656600000|2020-09-21 02:50:00|5823.5|5822.5|5827|5826|5828|5827|5822|5821|182
1600656900000|2020-09-21 02:55:00|5826.5|5825.5|5822|5821|5827|5826|5822|5821|150
1600657200000|2020-09-21 03:00:00|5821|5820|5817|5816|5822|5821|5816|5815|448
1600657500000|2020-09-21 03:05:00|5816|5815|5819|5818|5821|5820|5815|5814|256
1600657800000|2020-09-21 03:10:00|5820|5819|5823|5822|5824|5823|5819|5818|307
1600658100000|2020-09-21 03:15:00|5822|5821|5817|5816|5823|5822|5813.5|5812.5|499
1600658400000|2020-09-21 03:20:00|5817.5|5816.5|5822|5821|5823|5822|5816|5815|265
1600658700000|2020-09-21 03:25:00|5821|5820|5818|5817|5821|5820|5815|5814|205
1600659000000|2020-09-21 03:30:00|5818.5|5817.5|5825|5824|5826|5825|5815|5814|448
1600659300000|2020-09-21 03:35:00|5824|5823|5828|5827|5828|5827|5823|5822|233
1600659600000|2020-09-21 03:40:00|5827.5|5826.5|5824.5|5823.5|5828|5827|5824|5823|203
1600659900000|2020-09-21 03:45:00|5824|5823|5829|5828|5831|5830|5823|5822|240
1600660200000|2020-09-21 03:50:00|5830|5829|5834.5|5833.5|5835|5834|5828|5827|250
1600660500000|2020-09-21 03:55:00|5834|5833|5833|5832|5835|5834|5832|5831|178
1600660800000|2020-09-21 04:00:00|5832|5831|5833|5832|5833.5|5832.5|5829|5828|329
1600661100000|2020-09-21 04:05:00|5832|5831|5832|5831|5834.5|5833.5|5829|5828|257
1600661400000|2020-09-21 04:10:00|5833|5832|5834|5833|5835|5834|5833|5832|189
1600661700000|2020-09-21 04:15:00|5833|5832|5834|5833|5836|5835|5832.5|5831.5|101
1600662000000|2020-09-21 04:20:00|5835|5834|5833|5832|5835|5834|5833|5832|65
1600662300000|2020-09-21 04:25:00|5832|5831|5831|5830|5832|5831|5831|5830|102
1600662600000|2020-09-21 04:30:00|5829.5|5828.5|5831|5830|5832|5831|5829|5828|198
1600662900000|2020-09-21 04:35:00|5832|5831|5832|5831|5832.5|5831.5|5829|5828|208
1600663200000|2020-09-21 04:40:00|5832.5|5831.5|5833|5832|5835|5834|5832|5831|122
1600663500000|2020-09-21 04:45:00|5832|5831|5829|5828|5833|5832|5829|5828|145
1600663800000|2020-09-21 04:50:00|5828|5827|5825|5824|5830|5829|5824.5|5823.5|252
1600664100000|2020-09-21 04:55:00|5824|5823|5825|5824|5825|5824|5824|5823|107
1600664400000|2020-09-21 05:00:00|5824.5|5823.5|5822|5821|5824.5|5823.5|5821|5820|163
1600664700000|2020-09-21 05:05:00|5823|5822|5824|5823|5824|5823|5823|5822|104
1600665000000|2020-09-21 05:10:00|5823|5822|5822|5821|5824|5823|5821|5820|191
1600665300000|2020-09-21 05:15:00|5821.5|5820.5|5822|5821|5824|5823|5821|5820|167
1600665600000|2020-09-21 05:20:00|5823|5822|5820|5819|5825|5824|5820|5819|406
1600665900000|2020-09-21 05:25:00|5819.5|5818.5|5818|5817|5821|5820|5818|5817|241
1600666200000|2020-09-21 05:30:00|5817|5816|5812|5811|5818|5817|5811.5|5810.5|505
1600666500000|2020-09-21 05:35:00|5813|5812|5809|5808|5813|5812|5806|5805|545
1600666800000|2020-09-21 05:40:00|5810|5809|5809|5808|5813|5812|5809|5808|349
1600667100000|2020-09-21 05:45:00|5808.5|5807.5|5816|5815|5816|5815|5808.5|5807.5|308
1600667400000|2020-09-21 05:50:00|5815.5|5814.5|5812|5811|5816|5815|5812|5811|317
1600667700000|2020-09-21 05:55:00|5813|5812|5818|5817|5819.5|5818.5|5812|5811|426
1600668000000|2020-09-21 06:00:00|5818.3|5816.3|5818.3|5816.3|5823.3|5821.3|5815.3|5813.3|709
1600668300000|2020-09-21 06:05:00|5818.8|5816.8|5823.3|5821.3|5824.3|5822.3|5817.3|5815.3|902
1600668600000|2020-09-21 06:10:00|5823.8|5821.8|5823.3|5821.3|5824.3|5822.3|5818.3|5816.3|1064
1600668900000|2020-09-21 06:15:00|5823.8|5821.8|5820.3|5818.3|5824.8|5822.8|5820.3|5818.3|329
1600669200000|2020-09-21 06:20:00|5819.8|5817.8|5817.3|5815.3|5820.8|5818.8|5815.3|5813.3|327
1600669500000|2020-09-21 06:25:00|5818.3|5816.3|5824.3|5822.3|5826.3|5824.3|5818.3|5816.3|813
1600669800000|2020-09-21 06:30:00|5826.3|5822.5|5827.6|5823.6|5829.5|5825.5|5825.9|5821.9|0
1600670100000|2020-09-21 06:35:00|5827.5|5823.5|5828|5824|5828|5824|5824.2|5820.2|0
1600670400000|2020-09-21 06:40:00|5827.6|5823.6|5830.1|5826.1|5830.6|5826.6|5826.3|5822.3|0
1600670700000|2020-09-21 06:45:00|5830.5|5826.5|5830.4|5826.4|5830.8|5826.8|5829.2|5825.2|0
1600671000000|2020-09-21 06:50:00|5830|5826|5829.9|5825.9|5833|5829|5829.5|5825.5|0
1600671300000|2020-09-21 06:55:00|5830.2|5826.2|5830.7|5826.7|5830.7|5826.7|5828.2|5824.2|0
1600671600000|2020-09-21 07:00:00|5830.5|5826.5|5827.8|5823.8|5836|5832|5825.7|5821.7|0
1600671900000|2020-09-21 07:05:00|5827.9|5823.9|5825.2|5821.2|5829.7|5825.7|5824.9|5820.9|0
1600672200000|2020-09-21 07:10:00|5825|5821|5812.3|5809.3|5830.3|5827.3|5808.8|5805.8|540
1600672500000|2020-09-21 07:15:00|5811.8|5808.8|5811.3|5808.3|5813.8|5810.8|5806.3|5803.3|188
1600672800000|2020-09-21 07:20:00|5811.8|5808.8|5794.3|5791.3|5812.3|5809.3|5793.3|5790.3|139
1600673100000|2020-09-21 07:25:00|5794.8|5791.8|5793.8|5790.8|5798.8|5795.8|5789.8|5786.8|404
1600673400000|2020-09-21 07:30:00|5794.8|5791.8|5783.8|5780.8|5795.3|5792.3|5782.3|5779.3|430
1600673700000|2020-09-21 07:35:00|5784.3|5781.3|5782.3|5779.3|5786.8|5783.8|5779.8|5776.8|306
1600674000000|2020-09-21 07:40:00|5781.8|5778.8|5790.3|5787.3|5791.8|5788.8|5779.8|5776.8|145
1600674300000|2020-09-21 07:45:00|5790.8|5787.8|5787.8|5784.8|5791.8|5788.8|5785.8|5782.8|112
1600674600000|2020-09-21 07:50:00|5788.8|5785.8|5780.8|5777.8|5788.8|5785.8|5776.8|5773.8|249
1600674900000|2020-09-21 07:55:00|5781.3|5778.3|5789.8|5786.8|5789.8|5786.8|5780.8|5777.8|117
1600675200000|2020-09-21 08:00:00|5790.3|5787.3|5787.8|5784.8|5790.3|5787.3|5781.8|5778.8|110
1600675500000|2020-09-21 08:05:00|5788.8|5785.8|5779.8|5776.8|5788.8|5785.8|5779.8|5776.8|72
1600675800000|2020-09-21 08:10:00|5780.3|5777.3|5772.3|5769.3|5780.8|5777.8|5770.8|5767.8|123
1600676100000|2020-09-21 08:15:00|5771.8|5768.8|5768.8|5765.8|5773.8|5770.8|5767.8|5764.8|173
1600676400000|2020-09-21 08:20:00|5769.3|5766.3|5770.3|5767.3|5771.8|5768.8|5766.8|5763.8|148
1600676700000|2020-09-21 08:25:00|5769.8|5766.8|5768.8|5765.8|5771.3|5768.3|5762.8|5759.8|162
1600677000000|2020-09-21 08:30:00|5769.3|5766.3|5764.8|5761.8|5770.8|5767.8|5762.8|5759.8|129
1600677300000|2020-09-21 08:35:00|5765.8|5762.8|5762.8|5759.8|5765.8|5762.8|5761.8|5758.8|78
1600677600000|2020-09-21 08:40:00|5762.3|5759.3|5751.8|5748.8|5763.8|5760.8|5750.8|5747.8|190
1600677900000|2020-09-21 08:45:00|5751.3|5748.3|5744.8|5741.8|5751.8|5748.8|5742.3|5739.3|294
1600678200000|2020-09-21 08:50:00|5745.3|5742.3|5746.8|5743.8|5748.8|5745.8|5741.8|5738.8|166
1600678500000|2020-09-21 08:55:00|5746.3|5743.3|5743.8|5740.8|5747.8|5744.8|5742.8|5739.8|213
1600678800000|2020-09-21 09:00:00|5744.8|5741.8|5747.3|5744.3|5748.8|5745.8|5741.8|5738.8|180
1600679100000|2020-09-21 09:05:00|5746.8|5743.8|5752.8|5749.8|5753.3|5750.3|5745.8|5742.8|53
1600679400000|2020-09-21 09:10:00|5753.3|5750.3|5766.8|5763.8|5767.8|5764.8|5752.3|5749.3|195
1600679700000|2020-09-21 09:15:00|5767.3|5764.3|5770.8|5767.8|5770.8|5767.8|5763.8|5760.8|173
1600680000000|2020-09-21 09:20:00|5770.3|5767.3|5770.8|5767.8|5771.8|5768.8|5763.8|5760.8|221
1600680300000|2020-09-21 09:25:00|5770.3|5767.3|5762.3|5759.3|5772.3|5769.3|5758.8|5755.8|85
1600680600000|2020-09-21 09:30:00|5762.8|5759.8|5756.8|5753.8|5762.8|5759.8|5755.8|5752.8|116
1600680900000|2020-09-21 09:35:00|5755.8|5752.8|5753.8|5750.8|5758.8|5755.8|5751.8|5748.8|94
1600681200000|2020-09-21 09:40:00|5753.3|5750.3|5751.8|5748.8|5755.3|5752.3|5750.8|5747.8|49
1600681500000|2020-09-21 09:45:00|5752.3|5749.3|5750.8|5747.8|5752.8|5749.8|5744.8|5741.8|108
1600681800000|2020-09-21 09:50:00|5750.3|5747.3|5757.8|5754.8|5757.8|5754.8|5745.8|5742.8|67
1600682100000|2020-09-21 09:55:00|5757.3|5754.3|5751.3|5748.3|5757.8|5754.8|5749.8|5746.8|73
1600682400000|2020-09-21 10:00:00|5750.8|5747.8|5747.3|5744.3|5755.3|5752.3|5744.3|5741.3|128
1600682700000|2020-09-21 10:05:00|5747.8|5744.8|5748.8|5745.8|5751.3|5748.3|5743.8|5740.8|145
1600683000000|2020-09-21 10:10:00|5748.3|5745.3|5745.8|5742.8|5749.3|5746.3|5744.3|5741.3|61
1600683300000|2020-09-21 10:15:00|5745.3|5742.3|5745.8|5742.8|5748.8|5745.8|5742.8|5739.8|142
1600683600000|2020-09-21 10:20:00|5746.3|5743.3|5757.8|5754.8|5758.3|5755.3|5745.8|5742.8|117
1600683900000|2020-09-21 10:25:00|5758.3|5755.3|5753.3|5750.3|5758.3|5755.3|5752.3|5749.3|56
1600684200000|2020-09-21 10:30:00|5753.8|5750.8|5759.3|5756.3|5760.8|5757.8|5752.8|5749.8|44
1600684500000|2020-09-21 10:35:00|5759.8|5756.8|5755.8|5752.8|5760.3|5757.3|5755.3|5752.3|47
1600684800000|2020-09-21 10:40:00|5756.3|5753.3|5753.8|5750.8|5756.8|5753.8|5749.8|5746.8|47
1600685100000|2020-09-21 10:45:00|5753.3|5750.3|5752.3|5749.3|5753.8|5750.8|5749.8|5746.8|30
1600685400000|2020-09-21 10:50:00|5752.8|5749.8|5755.8|5752.8|5756.3|5753.3|5749.8|5746.8|29
1600685700000|2020-09-21 10:55:00|5755.3|5752.3|5760.3|5757.3|5760.3|5757.3|5754.8|5751.8|72
1600686000000|2020-09-21 11:00:00|5760.8|5757.8|5755.8|5752.8|5762.8|5759.8|5754.8|5751.8|66
1600686300000|2020-09-21 11:05:00|5756.3|5753.3|5756.3|5753.3|5759.8|5756.8|5755.3|5752.3|41
1600686600000|2020-09-21 11:10:00|5755.8|5752.8|5761.3|5758.3|5761.8|5758.8|5755.8|5752.8|48
1600686900000|2020-09-21 11:15:00|5761.8|5758.8|5757.8|5754.8|5762.3|5759.3|5756.8|5753.8|47
1600687200000|2020-09-21 11:20:00|5757.3|5754.3|5754.3|5751.3|5761.8|5758.8|5752.8|5749.8|45
1600687500000|2020-09-21 11:25:00|5753.8|5750.8|5750.3|5747.3|5754.3|5751.3|5749.3|5746.3|48
1600687800000|2020-09-21 11:30:00|5750.8|5747.8|5752.8|5749.8|5754.8|5751.8|5747.8|5744.8|47
1600688100000|2020-09-21 11:35:00|5753.3|5750.3|5751.8|5748.8|5755.8|5752.8|5751.3|5748.3|76
1600688400000|2020-09-21 11:40:00|5750.8|5747.8|5753.8|5750.8|5756.3|5753.3|5750.8|5747.8|56
1600688700000|2020-09-21 11:45:00|5754.3|5751.3|5757.3|5754.3|5757.8|5754.8|5752.8|5749.8|45
1600689000000|2020-09-21 11:50:00|5757.8|5754.8|5759.3|5756.3|5759.8|5756.8|5756.8|5753.8|32
1600689300000|2020-09-21 11:55:00|5758.8|5755.8|5761.8|5758.8|5762.8|5759.8|5758.3|5755.3|32
1600689600000|2020-09-21 12:00:00|5760.8|5757.8|5757.8|5754.8|5762.3|5759.3|5757.3|5754.3|68
1600689900000|2020-09-21 12:05:00|5757.3|5754.3|5750.8|5747.8|5759.3|5756.3|5749.8|5746.8|54
1600690200000|2020-09-21 12:10:00|5750.3|5747.3|5752.8|5749.8|5753.8|5750.8|5748.8|5745.8|68
1600690500000|2020-09-21 12:15:00|5752.3|5749.3|5761.8|5758.8|5763.3|5760.3|5751.3|5748.3|121
1600690800000|2020-09-21 12:20:00|5761.3|5758.3|5756.3|5753.3|5761.8|5758.8|5755.3|5752.3|65
1600691100000|2020-09-21 12:25:00|5756.8|5753.8|5753.8|5750.8|5760.8|5757.8|5752.8|5749.8|122
1600691400000|2020-09-21 12:30:00|5754.3|5751.3|5753.3|5750.3|5758.3|5755.3|5750.8|5747.8|104
1600691700000|2020-09-21 12:35:00|5752.8|5749.8|5756.3|5753.3|5757.8|5754.8|5751.3|5748.3|80
1600692000000|2020-09-21 12:40:00|5755.8|5752.8|5747.8|5744.8|5756.8|5753.8|5747.3|5744.3|80
1600692300000|2020-09-21 12:45:00|5749.3|5746.3|5753.3|5750.3|5753.3|5750.3|5748.8|5745.8|64
1600692600000|2020-09-21 12:50:00|5752.8|5749.8|5757.8|5754.8|5757.8|5754.8|5752.8|5749.8|63
1600692900000|2020-09-21 12:55:00|5758.8|5755.8|5759.3|5756.3|5760.8|5757.8|5757.3|5754.3|71
1600693200000|2020-09-21 13:00:00|5759.8|5756.8|5762.8|5759.8|5762.8|5759.8|5756.3|5753.3|51
1600693500000|2020-09-21 13:05:00|5762.3|5759.3|5755.3|5752.3|5762.3|5759.3|5754.3|5751.3|51
1600693800000|2020-09-21 13:10:00|5754.8|5751.8|5762.3|5759.3|5762.8|5759.8|5752.8|5749.8|58
1600694100000|2020-09-21 13:15:00|5762.8|5759.8|5760.8|5757.8|5763.8|5760.8|5759.8|5756.8|46
1600694400000|2020-09-21 13:20:00|5761.3|5758.3|5760.8|5757.8|5762.8|5759.8|5759.8|5756.8|55
1600694700000|2020-09-21 13:25:00|5761.8|5758.8|5764.8|5761.8|5766.8|5763.8|5759.3|5756.3|101
1600695000000|2020-09-21 13:30:00|5765.8|5762.8|5758.8|5755.8|5768.8|5765.8|5757.8|5754.8|405
1600695300000|2020-09-21 13:35:00|5759.8|5756.8|5750.8|5747.8|5759.8|5756.8|5749.3|5746.3|523
1600695600000|2020-09-21 13:40:00|5749.8|5746.8|5755.8|5752.8|5756.8|5753.8|5747.3|5744.3|357
1600695900000|2020-09-21 13:45:00|5755.3|5752.3|5765.3|5762.3|5767.8|5764.8|5750.3|5747.3|204
1600696200000|2020-09-21 13:50:00|5765.8|5762.8|5771.3|5768.3|5771.8|5768.8|5759.8|5756.8|163
1600696500000|2020-09-21 13:55:00|5770.8|5767.8|5772.3|5769.3|5776.8|5773.8|5761.3|5758.3|182
1600696800000|2020-09-21 14:00:00|5772.8|5769.8|5758.8|5755.8|5776.8|5773.8|5753.8|5750.8|209
1600697100000|2020-09-21 14:05:00|5759.3|5756.3|5757.8|5754.8|5761.8|5758.8|5751.3|5748.3|161
1600697400000|2020-09-21 14:10:00|5757.3|5754.3|5749.8|5746.8|5763.8|5760.8|5749.8|5746.8|127
1600697700000|2020-09-21 14:15:00|5750.3|5747.3|5745.8|5742.8|5755.8|5752.8|5743.3|5740.3|186
1600698000000|2020-09-21 14:20:00|5745.3|5742.3|5746.3|5743.3|5747.8|5744.8|5738.8|5735.8|186
1600698300000|2020-09-21 14:25:00|5745.8|5742.8|5740.8|5737.8|5746.8|5743.8|5737.8|5734.8|221
1600698600000|2020-09-21 14:30:00|5739.8|5736.8|5737.8|5734.8|5743.8|5740.8|5733.8|5730.8|224
1600698900000|2020-09-21 14:35:00|5738.8|5735.8|5729.8|5726.8|5738.8|5735.8|5729.8|5726.8|191
1600699200000|2020-09-21 14:40:00|5728.8|5725.8|5724.8|5721.8|5737.3|5734.3|5723.8|5720.8|285
1600699500000|2020-09-21 14:45:00|5723.8|5720.8|5729.8|5726.8|5734.8|5731.8|5723.8|5720.8|426
1600699800000|2020-09-21 14:50:00|5729.3|5726.3|5731.8|5728.8|5734.3|5731.3|5723.3|5720.3|261
1600700100000|2020-09-21 14:55:00|5731.3|5728.3|5730.8|5727.8|5735.8|5732.8|5728.8|5725.8|117
1600700400000|2020-09-21 15:00:00|5730.3|5727.3|5737.8|5734.8|5740.3|5737.3|5728.8|5725.8|107
1600700700000|2020-09-21 15:05:00|5738.3|5735.3|5743.8|5740.8|5744.3|5741.3|5737.3|5734.3|85
1600701000000|2020-09-21 15:10:00|5743.3|5740.3|5734.8|5731.8|5744.8|5741.8|5734.8|5731.8|102
1600701300000|2020-09-21 15:15:00|5735.3|5732.3|5726.3|5723.3|5736.3|5733.3|5725.3|5722.3|186
1600701600000|2020-09-21 15:20:00|5726.8|5723.8|5725.8|5722.8|5731.3|5728.3|5723.8|5720.8|145
1600701900000|2020-09-21 15:25:00|5726.3|5723.3|5723.8|5720.8|5729.3|5726.3|5719.8|5716.8|204
1600702200000|2020-09-21 15:30:00|5723.3|5720.3|5722.8|5719.8|5731.3|5728.3|5718.8|5715.8|268
1600702500000|2020-09-21 15:35:00|5722.3|5719.3|5722.3|5719.3|5727.8|5724.8|5719.3|5716.3|220
1600702800000|2020-09-21 15:40:00|5722.8|5719.8|5724.8|5721.8|5732.3|5729.3|5720.8|5717.8|150
1600703100000|2020-09-21 15:45:00|5724.3|5721.3|5731.8|5728.8|5733.8|5730.8|5723.8|5720.8|161
1600703400000|2020-09-21 15:50:00|5730.8|5727.8|5735.3|5732.3|5736.8|5733.8|5730.8|5727.8|82
1600703700000|2020-09-21 15:55:00|5734.8|5731.8|5733.8|5730.8|5737.8|5734.8|5732.8|5729.8|123
1600704000000|2020-09-21 16:00:00|5733.3|5730.3|5741.3|5738.3|5741.3|5738.3|5731.8|5728.8|183
1600704300000|2020-09-21 16:05:00|5740.8|5737.8|5745.8|5742.8|5747.3|5744.3|5739.8|5736.8|132
1600704600000|2020-09-21 16:10:00|5746.3|5743.3|5741.8|5738.8|5746.3|5743.3|5740.8|5737.8|168
1600704900000|2020-09-21 16:15:00|5742.3|5739.3|5747.8|5744.8|5748.3|5745.3|5739.8|5736.8|155
1600705200000|2020-09-21 16:20:00|5747.3|5744.3|5745.8|5742.8|5749.8|5746.8|5739.8|5736.8|129
1600705500000|2020-09-21 16:25:00|5746.3|5743.3|5747.8|5744.8|5752.8|5749.8|5744.8|5741.8|94
1600705800000|2020-09-21 16:30:00|5748.3|5745.3|5744.3|5741.3|5748.8|5745.8|5742.3|5739.3|73
1600706100000|2020-09-21 16:35:00|5744.8|5741.8|5748.8|5745.8|5751.3|5748.3|5744.3|5741.3|58
1600706400000|2020-09-21 16:40:00|5749.3|5746.3|5744.3|5741.3|5753.8|5750.8|5743.3|5740.3|76
1600706700000|2020-09-21 16:45:00|5744.8|5741.8|5743.3|5740.3|5746.8|5743.8|5738.8|5735.8|44
1600707000000|2020-09-21 16:50:00|5742.8|5739.8|5739.8|5736.8|5742.8|5739.8|5737.8|5734.8|54
1600707300000|2020-09-21 16:55:00|5740.3|5737.3|5735.3|5732.3|5740.3|5737.3|5733.8|5730.8|63
1600707600000|2020-09-21 17:00:00|5735.8|5732.8|5732.8|5729.8|5737.8|5734.8|5730.3|5727.3|54
1600707900000|2020-09-21 17:05:00|5733.8|5730.8|5735.3|5732.3|5737.8|5734.8|5730.8|5727.8|34
1600708200000|2020-09-21 17:10:00|5735.8|5732.8|5741.3|5738.3|5741.3|5738.3|5733.8|5730.8|67
1600708500000|2020-09-21 17:15:00|5740.8|5737.8|5739.3|5736.3|5742.8|5739.8|5737.8|5734.8|89
1600708800000|2020-09-21 17:20:00|5738.8|5735.8|5745.3|5742.3|5745.8|5742.8|5738.3|5735.3|82
1600709100000|2020-09-21 17:25:00|5744.8|5741.8|5746.3|5743.3|5746.8|5743.8|5741.8|5738.8|46
1600709400000|2020-09-21 17:30:00|5745.8|5742.8|5744.8|5741.8|5749.8|5746.8|5743.8|5740.8|70
1600709700000|2020-09-21 17:35:00|5745.3|5742.3|5750.3|5747.3|5750.8|5747.8|5743.3|5740.3|48
1600710000000|2020-09-21 17:40:00|5750.8|5747.8|5742.8|5739.8|5751.3|5748.3|5741.8|5738.8|38
1600710300000|2020-09-21 17:45:00|5742.3|5739.3|5743.8|5740.8|5745.8|5742.8|5740.8|5737.8|102
1600710600000|2020-09-21 17:50:00|5742.8|5739.8|5742.3|5739.3|5746.8|5743.8|5741.8|5738.8|97
1600710900000|2020-09-21 17:55:00|5742.8|5739.8|5743.8|5740.8|5746.3|5743.3|5739.8|5736.8|97
1600711200000|2020-09-21 18:00:00|5744.3|5741.3|5745.3|5742.3|5746.8|5743.8|5741.3|5738.3|96
1600711500000|2020-09-21 18:05:00|5744.8|5741.8|5738.3|5735.3|5744.8|5741.8|5735.3|5732.3|62
1600711800000|2020-09-21 18:10:00|5738.8|5735.8|5736.3|5733.3|5740.3|5737.3|5732.8|5729.8|69
1600712100000|2020-09-21 18:15:00|5736.8|5733.8|5735.3|5732.3|5739.8|5736.8|5732.8|5729.8|23
1600712400000|2020-09-21 18:20:00|5735.8|5732.8|5738.3|5735.3|5741.8|5738.8|5735.3|5732.3|22
1600712700000|2020-09-21 18:25:00|5737.8|5734.8|5738.3|5735.3|5743.8|5740.8|5737.3|5734.3|32
1600713000000|2020-09-21 18:30:00|5738.8|5735.8|5735.3|5732.3|5739.3|5736.3|5732.8|5729.8|31
1600713300000|2020-09-21 18:35:00|5735.8|5732.8|5735.3|5732.3|5736.8|5733.8|5733.3|5730.3|19
1600713600000|2020-09-21 18:40:00|5734.8|5731.8|5734.3|5731.3|5738.8|5735.8|5732.8|5729.8|39
1600713900000|2020-09-21 18:45:00|5734.8|5731.8|5735.3|5732.3|5737.3|5734.3|5733.8|5730.8|31
1600714200000|2020-09-21 18:50:00|5735.8|5732.8|5742.8|5739.8|5742.8|5739.8|5735.3|5732.3|27
1600714500000|2020-09-21 18:55:00|5742.3|5739.3|5747.3|5744.3|5747.8|5744.8|5741.8|5738.8|39
1600714800000|2020-09-21 19:00:00|5746.8|5743.8|5754.8|5751.8|5755.8|5752.8|5745.3|5742.3|55
1600715100000|2020-09-21 19:05:00|5755.3|5752.3|5757.3|5754.3|5757.8|5754.8|5752.3|5749.3|48
1600715400000|2020-09-21 19:10:00|5757.8|5754.8|5754.3|5751.3|5760.8|5757.8|5753.3|5750.3|71
1600715700000|2020-09-21 19:15:00|5754.8|5751.8|5760.3|5757.3|5762.8|5759.8|5754.3|5751.3|102
1600716000000|2020-09-21 19:20:00|5760.8|5757.8|5763.8|5760.8|5765.8|5762.8|5756.8|5753.8|39
1600716300000|2020-09-21 19:25:00|5763.3|5760.3|5761.3|5758.3|5765.3|5762.3|5760.8|5757.8|62
1600716600000|2020-09-21 19:30:00|5760.8|5757.8|5756.3|5753.3|5763.8|5760.8|5752.8|5749.8|44
1600716900000|2020-09-21 19:35:00|5755.8|5752.8|5761.3|5758.3|5765.8|5762.8|5755.8|5752.8|54
1600717200000|2020-09-21 19:40:00|5761.8|5758.8|5758.8|5755.8|5761.8|5758.8|5754.3|5751.3|63
1600717500000|2020-09-21 19:45:00|5759.8|5756.8|5749.8|5746.8|5760.3|5757.3|5749.8|5746.8|283
1600717800000|2020-09-21 19:50:00|5750.8|5747.8|5750.8|5747.8|5756.8|5753.8|5749.8|5746.8|327
1600718100000|2020-09-21 19:55:00|5750.3|5747.3|5759.8|5756.8|5760.3|5757.3|5749.8|5746.8|417
1600718400000|2020-09-21 20:00:00|5760.8|5757.8|5766.8|5763.8|5768.8|5765.8|5758.8|5755.8|102
1600718700000|2020-09-21 20:05:00|5767.3|5764.3|5763.3|5760.3|5768.8|5765.8|5763.3|5760.3|24
1600719000000|2020-09-21 20:10:00|5763.8|5760.8|5767.8|5764.8|5767.8|5764.8|5762.8|5759.8|12
1600719300000|2020-09-21 20:15:00|5767.3|5764.3|5768.3|5765.3|5768.8|5765.8|5766.8|5763.8|37
1600719600000|2020-09-21 20:20:00|5767.8|5764.8|5767.8|5764.8|5767.8|5764.8|5767.8|5764.8|0
1600719900000|2020-09-21 20:25:00|5768.3|5765.3|5766.8|5763.8|5768.8|5765.8|5766.8|5763.8|23
1600720200000|2020-09-21 20:30:00|5766.3|5763.3|5771.3|5768.3|5771.8|5768.8|5766.3|5763.3|48
1600720500000|2020-09-21 20:35:00|5771.8|5768.8|5771.8|5768.8|5772.3|5769.3|5770.8|5767.8|5
1600720800000|2020-09-21 20:40:00|5770.8|5767.8|5772.8|5769.8|5772.8|5769.8|5770.8|5767.8|13
1600721100000|2020-09-21 20:45:00|5772.3|5769.3|5771.8|5768.8|5773.8|5770.8|5771.8|5768.8|61
1600721400000|2020-09-21 20:50:00|5771.3|5768.3|5770.3|5767.3|5771.3|5768.3|5770.3|5767.3|24
1600721700000|2020-09-21 20:55:00|5770.8|5767.8|5765.8|5762.8|5770.8|5767.8|5764.8|5761.8|47
1600722000000|2020-09-21 21:00:00|5766.6|5762.6|5763.3|5759.3|5769.1|5765.1|5762.3|5758.3|0
1600722300000|2020-09-21 21:05:00|5763.4|5759.4|5761.7|5757.7|5763.5|5759.5|5761.6|5757.6|0
1600722600000|2020-09-21 21:10:00|5761.8|5757.8|5760.7|5756.7|5761.9|5757.9|5760.7|5756.7|0
1600722900000|2020-09-21 21:15:00|5760.8|5756.8|5760.6|5756.6|5760.9|5756.9|5760.2|5756.2|0
1600723200000|2020-09-21 21:20:00|5760.5|5756.5|5760.6|5756.6|5760.6|5756.6|5760.4|5756.4|0
1600723500000|2020-09-21 21:25:00|5760.8|5756.8|5761.2|5757.2|5761.2|5757.2|5759.1|5755.1|0
1600723800000|2020-09-21 21:30:00|5761.8|5757.8|5757.2|5753.2|5761.8|5757.8|5757.1|5753.1|0
1600724100000|2020-09-21 21:35:00|5756.6|5752.6|5756.8|5752.8|5757|5753|5756.5|5752.5|0
1600724400000|2020-09-21 21:40:00|5755.8|5751.8|5756.1|5752.1|5756.8|5752.8|5755.8|5751.8|0
1600724700000|2020-09-21 21:45:00|5755.9|5751.9|5756.3|5752.3|5756.3|5752.3|5755.7|5751.7|0
1600725000000|2020-09-21 21:50:00|5756.4|5752.4|5756.9|5752.9|5757.9|5753.9|5756.4|5752.4|0
1600725300000|2020-09-21 21:55:00|5756.5|5752.5|5757.2|5753.2|5757.4|5753.4|5756.5|5752.5|0
1600725600000|2020-09-21 22:00:00|5760.1|5756.1|5765.7|5761.7|5765.9|5761.9|5756.3|5752.3|0
1600725900000|2020-09-21 22:05:00|5765.9|5761.9|5766.4|5762.4|5766.9|5762.9|5762.9|5758.9|0
1600726200000|2020-09-21 22:10:00|5766.6|5762.6|5763.2|5759.2|5766.8|5762.8|5761.9|5757.9|0
1600726500000|2020-09-21 22:15:00|5763.4|5759.4|5762.3|5758.3|5763.6|5759.6|5760.7|5756.7|0
1600726800000|2020-09-21 22:20:00|5762.7|5758.7|5764.5|5760.5|5766.5|5762.5|5762.7|5758.7|0
1600727100000|2020-09-21 22:25:00|5764.7|5760.7|5763.3|5759.3|5764.8|5760.8|5762.4|5758.4|0
1600727400000|2020-09-21 22:30:00|5763.1|5759.1|5762.3|5758.3|5763.6|5759.6|5761.1|5757.1|0
1600727700000|2020-09-21 22:35:00|5762.5|5758.5|5762.2|5758.2|5763.8|5759.8|5762.2|5758.2|0
1600728000000|2020-09-21 22:40:00|5762.4|5758.4|5763|5759|5764.3|5760.3|5762.4|5758.4|0
1600728300000|2020-09-21 22:45:00|5763.4|5759.4|5763.3|5759.3|5764.4|5760.4|5762.5|5758.5|0
1600728600000|2020-09-21 22:50:00|5763.5|5759.5|5765.2|5761.2|5765.9|5761.9|5760.9|5756.9|0
1600728900000|2020-09-21 22:55:00|5765.1|5761.1|5764.4|5760.4|5765.7|5761.7|5764.3|5760.3|0
1600729200000|2020-09-21 23:00:00|5764.8|5760.8|5762.9|5758.9|5764.8|5760.8|5762.1|5758.1|0
1600729500000|2020-09-21 23:05:00|5763|5759|5761.9|5757.9|5763.2|5759.2|5760.9|5756.9|0
1600729800000|2020-09-21 23:10:00|5762.3|5758.3|5761.8|5757.8|5762.5|5758.5|5760.8|5756.8|0
1600730100000|2020-09-21 23:15:00|5762.2|5758.2|5763.2|5759.2|5765.2|5761.2|5761.8|5757.8|0
1600730400000|2020-09-21 23:20:00|5763|5759|5761.4|5757.4|5764.7|5760.7|5761.4|5757.4|0
1600730700000|2020-09-21 23:25:00|5761.8|5757.8|5764.3|5760.3|5764.5|5760.5|5761.8|5757.8|0
1600731000000|2020-09-21 23:30:00|5764.1|5760.1|5768.1|5764.1|5768.8|5764.8|5763.6|5759.6|0
1600731300000|2020-09-21 23:35:00|5768.5|5764.5|5774.4|5770.4|5774.6|5770.6|5768.1|5764.1|0
1600731600000|2020-09-21 23:40:00|5774.1|5770.1|5769.5|5765.5|5774.1|5770.1|5769.3|5765.3|0
1600731900000|2020-09-21 23:45:00|5769.1|5765.1|5769.7|5765.7|5770.3|5766.3|5768.7|5764.7|0
1600732200000|2020-09-21 23:50:00|5770.6|5768.6|5776.6|5774.6|5778.1|5776.1|5767.6|5765.6|1152
1600732500000|2020-09-21 23:55:00|5776.1|5774.1|5777.6|5775.6|5779.6|5777.6|5775.6|5773.6|572
1600732800000|2020-09-22 00:00:00|5778.6|5776.6|5778.1|5777.1|5779.6|5778.1|5768.1|5767.1|816
1600733100000|2020-09-22 00:05:00|5777.6|5776.6|5777.1|5776.1|5782.1|5781.1|5776.1|5775.1|654
1600733400000|2020-09-22 00:10:00|5777.6|5776.6|5773.1|5772.1|5782.1|5781.1|5769.1|5768.1|922
1600733700000|2020-09-22 00:15:00|5773.6|5772.6|5781.1|5780.1|5787.1|5786.1|5773.1|5772.1|771
1600734000000|2020-09-22 00:20:00|5780.6|5779.6|5790.1|5789.1|5793.1|5792.1|5777.1|5776.1|483
1600734300000|2020-09-22 00:25:00|5789.1|5788.1|5787.6|5786.6|5792.1|5791.1|5785.1|5784.1|294
1600734600000|2020-09-22 00:30:00|5788.1|5787.1|5793.1|5792.1|5796.1|5795.1|5783.6|5782.6|687
1600734900000|2020-09-22 00:35:00|5793.6|5792.6|5796.1|5795.1|5797.1|5796.1|5788.1|5787.1|560
1600735200000|2020-09-22 00:40:00|5795.1|5794.1|5790.1|5789.1|5796.1|5795.1|5788.1|5787.1|370
1600735500000|2020-09-22 00:45:00|5789.6|5788.6|5789.1|5788.1|5796.1|5795.1|5786.1|5785.1|445
1600735800000|2020-09-22 00:50:00|5791.1|5790.1|5793.1|5792.1|5799.1|5798.1|5788.1|5787.1|513
1600736100000|2020-09-22 00:55:00|5794.6|5793.6|5796.1|5795.1|5798.1|5797.1|5792.6|5791.6|394
1600736400000|2020-09-22 01:00:00|5795.1|5794.1|5788.6|5787.6|5797.1|5796.1|5786.1|5785.1|566
1600736700000|2020-09-22 01:05:00|5788.1|5787.1|5790.1|5789.1|5793.6|5792.6|5783.6|5782.6|409
1600737000000|2020-09-22 01:10:00|5789.6|5788.6|5790.1|5789.1|5794.1|5793.1|5776.6|5775.6|727
1600737300000|2020-09-22 01:15:00|5791.1|5790.1|5776.1|5775.1|5793.1|5792.1|5775.1|5774.1|600
1600737600000|2020-09-22 01:20:00|5775.6|5774.6|5770.1|5769.1|5779.1|5778.1|5769.1|5768.1|625
1600737900000|2020-09-22 01:25:00|5771.1|5770.1|5775.1|5774.1|5782.1|5781.1|5769.1|5768.1|419
1600738200000|2020-09-22 01:30:00|5774.1|5773.1|5773.1|5772.1|5778.1|5777.1|5769.1|5768.1|433
1600738500000|2020-09-22 01:35:00|5773.6|5772.6|5781.1|5780.1|5781.1|5780.1|5773.1|5772.1|449
1600738800000|2020-09-22 01:40:00|5780.1|5779.1|5776.1|5775.1|5781.1|5780.1|5773.1|5772.1|459
1600739100000|2020-09-22 01:45:00|5775.1|5774.1|5771.1|5770.1|5777.1|5776.1|5770.1|5769.1|406
1600739400000|2020-09-22 01:50:00|5770.1|5769.1|5768.6|5767.6|5773.6|5772.6|5767.1|5766.1|405
1600739700000|2020-09-22 01:55:00|5769.1|5768.1|5771.1|5770.1|5771.6|5770.6|5768.1|5767.1|289
1600740000000|2020-09-22 02:00:00|5772.1|5771.1|5773.6|5772.6|5774.1|5773.1|5768.1|5767.1|355
1600740300000|2020-09-22 02:05:00|5773.1|5772.1|5775.1|5774.1|5776.1|5775.1|5771.1|5770.1|399
1600740600000|2020-09-22 02:10:00|5776.1|5775.1|5768.1|5767.1|5778.1|5777.1|5768.1|5767.1|436
1600740900000|2020-09-22 02:15:00|5769.1|5768.1|5761.1|5760.1|5769.1|5768.1|5761.1|5760.1|510
1600741200000|2020-09-22 02:20:00|5761.6|5760.6|5768.1|5767.1|5768.1|5767.1|5760.1|5759.1|296
1600741500000|2020-09-22 02:25:00|5767.1|5766.1|5767.1|5766.1|5770.1|5769.1|5764.1|5763.1|345
1600741800000|2020-09-22 02:30:00|5768.1|5767.1|5772.1|5771.1|5775.1|5774.1|5767.1|5766.1|366
1600742100000|2020-09-22 02:35:00|5771.1|5770.1|5770.1|5769.1|5776.1|5775.1|5770.1|5769.1|342
1600742400000|2020-09-22 02:40:00|5771.1|5770.1|5777.1|5776.1|5778.1|5777.1|5768.1|5767.1|350
1600742700000|2020-09-22 02:45:00|5777.6|5776.6|5775.1|5774.1|5778.1|5777.1|5774.1|5773.1|202
1600743000000|2020-09-22 02:50:00|5776.1|5775.1|5771.1|5770.1|5779.1|5778.1|5771.1|5770.1|322
1600743300000|2020-09-22 02:55:00|5770.6|5769.6|5777.1|5776.1|5779.1|5778.1|5770.1|5769.1|240
1600743600000|2020-09-22 03:00:00|5778.1|5777.1|5777.6|5776.6|5779.1|5778.1|5770.1|5769.1|337
1600743900000|2020-09-22 03:05:00|5778.1|5777.1|5778.1|5777.1|5786.1|5785.1|5778.1|5777.1|426
1600744200000|2020-09-22 03:10:00|5779.1|5778.1|5785.1|5784.1|5785.1|5784.1|5777.1|5776.1|269
1600744500000|2020-09-22 03:15:00|5786.1|5785.1|5786.1|5785.1|5787.1|5786.1|5783.1|5782.1|357
1600744800000|2020-09-22 03:20:00|5786.6|5785.6|5789.1|5788.1|5793.1|5792.1|5786.1|5785.1|462
1600745100000|2020-09-22 03:25:00|5788.6|5787.6|5792.1|5791.1|5793.1|5792.1|5788.1|5787.1|254
1600745400000|2020-09-22 03:30:00|5791.6|5790.6|5785.1|5784.1|5792.1|5791.1|5785.1|5784.1|314
1600745700000|2020-09-22 03:35:00|5784.6|5783.6|5788.1|5787.1|5789.1|5788.1|5784.1|5783.1|249
1600746000000|2020-09-22 03:40:00|5788.6|5787.6|5790.1|5789.1|5792.1|5791.1|5786.1|5785.1|224
1600746300000|2020-09-22 03:45:00|5790.6|5789.6|5790.1|5789.1|5790.6|5789.6|5784.1|5783.1|239
1600746600000|2020-09-22 03:50:00|5789.1|5788.1|5786.1|5785.1|5789.1|5788.1|5785.1|5784.1|105
1600746900000|2020-09-22 03:55:00|5786.6|5785.6|5786.1|5785.1|5788.1|5787.1|5783.6|5782.6|342
1600747200000|2020-09-22 04:00:00|5785.1|5784.1|5783.1|5782.1|5785.1|5784.1|5778.1|5777.1|245
1600747500000|2020-09-22 04:05:00|5782.6|5781.6|5782.1|5781.1|5783.1|5782.1|5780.1|5779.1|155
1600747800000|2020-09-22 04:10:00|5781.1|5780.1|5785.1|5784.1|5787.1|5786.1|5781.1|5780.1|293
1600748100000|2020-09-22 04:15:00|5785.6|5784.6|5783.1|5782.1|5787.1|5786.1|5782.1|5781.1|212
1600748400000|2020-09-22 04:20:00|5784.1|5783.1|5782.1|5781.1|5785.1|5784.1|5780.1|5779.1|205
1600748700000|2020-09-22 04:25:00|5781.1|5780.1|5779.1|5778.1|5782.1|5781.1|5779.1|5778.1|255
1600749000000|2020-09-22 04:30:00|5780.1|5779.1|5787.1|5786.1|5788.1|5787.1|5780.1|5779.1|245
1600749300000|2020-09-22 04:35:00|5788.1|5787.1|5785.1|5784.1|5789.1|5788.1|5784.1|5783.1|341
1600749600000|2020-09-22 04:40:00|5786.1|5785.1|5791.1|5790.1|5791.1|5790.1|5786.1|5785.1|333
1600749900000|2020-09-22 04:45:00|5790.1|5789.1|5791.1|5790.1|5791.1|5790.1|5787.1|5786.1|273
1600750200000|2020-09-22 04:50:00|5790.1|5789.1|5792.1|5791.1|5792.1|5791.1|5787.1|5786.1|335
1600750500000|2020-09-22 04:55:00|5791.6|5790.6|5793.1|5792.1|5793.1|5792.1|5789.1|5788.1|257
1600750800000|2020-09-22 05:00:00|5792.6|5791.6|5793.1|5792.1|5793.1|5792.1|5788.1|5787.1|430
1600751100000|2020-09-22 05:05:00|5792.1|5791.1|5791.1|5790.1|5793.1|5792.1|5790.1|5789.1|369
1600751400000|2020-09-22 05:10:00|5791.6|5790.6|5796.1|5795.1|5797.1|5796.1|5791.6|5790.6|475
1600751700000|2020-09-22 05:15:00|5794.6|5793.6|5791.1|5790.1|5794.6|5793.6|5790.1|5789.1|286
1600752000000|2020-09-22 05:20:00|5792.1|5791.1|5792.1|5791.1|5793.1|5792.1|5789.1|5788.1|336
1600752300000|2020-09-22 05:25:00|5793.1|5792.1|5793.1|5792.1|5795.1|5794.1|5792.1|5791.1|372
1600752600000|2020-09-22 05:30:00|5792.6|5791.6|5796.1|5795.1|5797.1|5796.1|5791.1|5790.1|450
1600752900000|2020-09-22 05:35:00|5795.1|5794.1|5792.6|5791.6|5796.1|5795.1|5792.1|5791.1|541
1600753200000|2020-09-22 05:40:00|5793.1|5792.1|5792.1|5791.1|5795.1|5794.1|5791.1|5790.1|563
1600753500000|2020-09-22 05:45:00|5792.6|5791.6|5789.6|5788.6|5795.1|5794.1|5789.1|5788.1|659
1600753800000|2020-09-22 05:50:00|5790.1|5789.1|5793.1|5792.1|5793.1|5792.1|5789.1|5788.1|480
1600754100000|2020-09-22 05:55:00|5792.1|5791.1|5784.1|5783.1|5792.1|5791.1|5783.1|5782.1|642
1600754400000|2020-09-22 06:00:00|5784.6|5782.6|5791.1|5789.1|5793.6|5791.6|5783.6|5781.6|1379
1600754700000|2020-09-22 06:05:00|5790.6|5788.6|5783.6|5781.6|5795.6|5793.6|5782.6|5780.6|2581
1600755000000|2020-09-22 06:10:00|5782.6|5780.6|5789.6|5787.6|5790.6|5788.6|5782.6|5780.6|1304
1600755300000|2020-09-22 06:15:00|5790.6|5788.6|5784.6|5782.6|5791.6|5789.6|5781.6|5779.6|585
1600755600000|2020-09-22 06:20:00|5784.1|5782.1|5781.6|5779.6|5784.1|5782.1|5777.6|5775.6|416
1600755900000|2020-09-22 06:25:00|5782.1|5780.1|5784.6|5782.6|5789.6|5787.6|5781.6|5779.6|856
1600756200000|2020-09-22 06:30:00|5785.5|5781.5|5786.8|5782.8|5788.8|5784.8|5782.2|5778.2|1
1600756500000|2020-09-22 06:35:00|5787.5|5783.5|5783.3|5779.3|5789.9|5785.9|5782.9|5778.9|0
1600756800000|2020-09-22 06:40:00|5783.4|5779.4|5783.5|5779.5|5787.2|5783.2|5781.8|5777.8|0
1600757100000|2020-09-22 06:45:00|5783.9|5779.9|5785.4|5781.4|5787.2|5783.2|5783.1|5779.1|0
1600757400000|2020-09-22 06:50:00|5785.6|5781.6|5784|5780|5787.1|5783.1|5782.9|5778.9|0
1600757700000|2020-09-22 06:55:00|5783.8|5779.8|5792.9|5788.9|5794.2|5790.2|5782.8|5778.8|0
1600758000000|2020-09-22 07:00:00|5792.6|5788.6|5795.6|5791.6|5796.4|5792.4|5788.8|5784.8|0
1600758300000|2020-09-22 07:05:00|5795.5|5791.5|5791.3|5787.3|5796.9|5792.9|5790.1|5786.1|0
1600758600000|2020-09-22 07:10:00|5791.7|5787.7|5778.1|5775.1|5791.7|5787.7|5774.1|5771.1|486
1600758900000|2020-09-22 07:15:00|5779.1|5776.1|5776.6|5773.6|5783.1|5780.1|5773.1|5770.1|168
1600759200000|2020-09-22 07:20:00|5777.1|5774.1|5783.6|5780.6|5787.1|5784.1|5775.1|5772.1|198
1600759500000|2020-09-22 07:25:00|5784.1|5781.1|5785.6|5782.6|5785.6|5782.6|5777.6|5774.6|131
1600759800000|2020-09-22 07:30:00|5786.1|5783.1|5785.6|5782.6|5791.1|5788.1|5782.6|5779.6|284
1600760100000|2020-09-22 07:35:00|5785.1|5782.1|5791.1|5788.1|5793.1|5790.1|5782.6|5779.6|315
1600760400000|2020-09-22 07:40:00|5791.6|5788.6|5794.1|5791.1|5797.1|5794.1|5791.6|5788.6|137
1600760700000|2020-09-22 07:45:00|5794.6|5791.6|5799.1|5796.1|5800.1|5797.1|5793.1|5790.1|121
1600761000000|2020-09-22 07:50:00|5799.6|5796.6|5802.1|5799.1|5803.1|5800.1|5799.1|5796.1|106
1600761300000|2020-09-22 07:55:00|5802.6|5799.6|5807.6|5804.6|5808.1|5805.1|5802.1|5799.1|137
1600761600000|2020-09-22 08:00:00|5807.1|5804.1|5810.1|5807.1|5814.1|5811.1|5806.1|5803.1|105
1600761900000|2020-09-22 08:05:00|5810.6|5807.6|5811.1|5808.1|5813.1|5810.1|5808.1|5805.1|70
1600762200000|2020-09-22 08:10:00|5810.1|5807.1|5810.1|5807.1|5811.1|5808.1|5807.1|5804.1|133
1600762500000|2020-09-22 08:15:00|5809.6|5806.6|5809.1|5806.1|5814.1|5811.1|5808.1|5805.1|140
1600762800000|2020-09-22 08:20:00|5808.1|5805.1|5806.1|5803.1|5809.1|5806.1|5803.6|5800.6|112
1600763100000|2020-09-22 08:25:00|5806.6|5803.6|5805.1|5802.1|5808.1|5805.1|5802.6|5799.6|188
1600763400000|2020-09-22 08:30:00|5804.1|5801.1|5804.6|5801.6|5806.1|5803.1|5802.6|5799.6|66
1600763700000|2020-09-22 08:35:00|5804.1|5801.1|5798.1|5795.1|5804.6|5801.6|5797.1|5794.1|53
1600764000000|2020-09-22 08:40:00|5798.6|5795.6|5796.1|5793.1|5799.6|5796.6|5795.1|5792.1|52
1600764300000|2020-09-22 08:45:00|5796.6|5793.6|5795.6|5792.6|5799.1|5796.1|5795.1|5792.1|61
1600764600000|2020-09-22 08:50:00|5796.1|5793.1|5796.1|5793.1|5797.1|5794.1|5790.6|5787.6|102
1600764900000|2020-09-22 08:55:00|5796.6|5793.6|5799.6|5796.6|5800.1|5797.1|5796.1|5793.1|79
1600765200000|2020-09-22 09:00:00|5800.1|5797.1|5800.6|5797.6|5801.6|5798.6|5797.1|5794.1|67
1600765500000|2020-09-22 09:05:00|5801.1|5798.1|5805.1|5802.1|5805.6|5802.6|5799.1|5796.1|45
1600765800000|2020-09-22 09:10:00|5805.6|5802.6|5809.1|5806.1|5811.1|5808.1|5805.1|5802.1|63
1600766100000|2020-09-22 09:15:00|5809.6|5806.6|5810.1|5807.1|5811.6|5808.6|5809.1|5806.1|54
1600766400000|2020-09-22 09:20:00|5810.6|5807.6|5811.1|5808.1|5813.1|5810.1|5810.1|5807.1|56
1600766700000|2020-09-22 09:25:00|5811.6|5808.6|5812.6|5809.6|5814.6|5811.6|5811.1|5808.1|150
1600767000000|2020-09-22 09:30:00|5813.1|5810.1|5808.1|5805.1|5814.1|5811.1|5808.1|5805.1|50
1600767300000|2020-09-22 09:35:00|5809.1|5806.1|5810.1|5807.1|5811.1|5808.1|5808.1|5805.1|48
1600767600000|2020-09-22 09:40:00|5810.6|5807.6|5812.1|5809.1|5813.1|5810.1|5810.1|5807.1|16
1600767900000|2020-09-22 09:45:00|5812.6|5809.6|5810.6|5807.6|5813.1|5810.1|5809.6|5806.6|28
1600768200000|2020-09-22 09:50:00|5811.1|5808.1|5810.1|5807.1|5813.1|5810.1|5810.1|5807.1|35
1600768500000|2020-09-22 09:55:00|5810.6|5807.6|5810.6|5807.6|5811.6|5808.6|5809.1|5806.1|15
1600768800000|2020-09-22 10:00:00|5810.1|5807.1|5808.6|5805.6|5811.1|5808.1|5805.6|5802.6|40
1600769100000|2020-09-22 10:05:00|5809.1|5806.1|5804.6|5801.6|5809.1|5806.1|5804.1|5801.1|43
1600769400000|2020-09-22 10:10:00|5805.1|5802.1|5807.1|5804.1|5808.1|5805.1|5804.1|5801.1|33
1600769700000|2020-09-22 10:15:00|5808.1|5805.1|5806.6|5803.6|5809.1|5806.1|5805.6|5802.6|37
1600770000000|2020-09-22 10:20:00|5807.1|5804.1|5811.6|5808.6|5813.1|5810.1|5806.6|5803.6|67
1600770300000|2020-09-22 10:25:00|5812.1|5809.1|5810.1|5807.1|5813.1|5810.1|5809.6|5806.6|54
1600770600000|2020-09-22 10:30:00|5809.6|5806.6|5809.1|5806.1|5811.1|5808.1|5808.6|5805.6|99
1600770900000|2020-09-22 10:35:00|5810.1|5807.1|5805.6|5802.6|5810.1|5807.1|5805.6|5802.6|54
1600771200000|2020-09-22 10:40:00|5806.1|5803.1|5806.1|5803.1|5808.1|5805.1|5805.1|5802.1|58
1600771500000|2020-09-22 10:45:00|5805.6|5802.6|5803.1|5800.1|5806.1|5803.1|5802.1|5799.1|26
1600771800000|2020-09-22 10:50:00|5803.6|5800.6|5802.1|5799.1|5804.1|5801.1|5801.1|5798.1|18
1600772100000|2020-09-22 10:55:00|5801.6|5798.6|5803.6|5800.6|5808.1|5805.1|5801.6|5798.6|49
1600772400000|2020-09-22 11:00:00|5804.1|5801.1|5803.1|5800.1|5806.1|5803.1|5801.1|5798.1|87
1600772700000|2020-09-22 11:05:00|5802.6|5799.6|5803.6|5800.6|5803.6|5800.6|5800.1|5797.1|51
1600773000000|2020-09-22 11:10:00|5803.1|5800.1|5807.1|5804.1|5807.1|5804.1|5803.1|5800.1|41
1600773300000|2020-09-22 11:15:00|5808.1|5805.1|5810.1|5807.1|5810.6|5807.6|5808.1|5805.1|42
1600773600000|2020-09-22 11:20:00|5810.6|5807.6|5812.6|5809.6|5813.1|5810.1|5809.1|5806.1|20
1600773900000|2020-09-22 11:25:00|5813.1|5810.1|5815.6|5812.6|5815.6|5812.6|5812.1|5809.1|19
1600774200000|2020-09-22 11:30:00|5816.1|5813.1|5815.6|5812.6|5817.1|5814.1|5814.1|5811.1|34
1600774500000|2020-09-22 11:35:00|5815.1|5812.1|5815.6|5812.6|5816.6|5813.6|5815.1|5812.1|15
1600774800000|2020-09-22 11:40:00|5815.1|5812.1|5809.1|5806.1|5817.1|5814.1|5808.6|5805.6|60
1600775100000|2020-09-22 11:45:00|5808.6|5805.6|5805.1|5802.1|5809.1|5806.1|5804.1|5801.1|31
1600775400000|2020-09-22 11:50:00|5804.6|5801.6|5795.1|5792.1|5806.6|5803.6|5793.1|5790.1|72
1600775700000|2020-09-22 11:55:00|5795.6|5792.6|5796.1|5793.1|5798.1|5795.1|5792.1|5789.1|87
1600776000000|2020-09-22 12:00:00|5796.6|5793.6|5795.1|5792.1|5800.1|5797.1|5792.6|5789.6|64
1600776300000|2020-09-22 12:05:00|5795.6|5792.6|5800.1|5797.1|5800.1|5797.1|5794.1|5791.1|48
1600776600000|2020-09-22 12:10:00|5800.6|5797.6|5803.1|5800.1|5804.6|5801.6|5800.1|5797.1|85
1600776900000|2020-09-22 12:15:00|5804.1|5801.1|5805.6|5802.6|5807.6|5804.6|5802.1|5799.1|94
1600777200000|2020-09-22 12:20:00|5806.1|5803.1|5804.1|5801.1|5806.1|5803.1|5801.1|5798.1|33
1600777500000|2020-09-22 12:25:00|5803.1|5800.1|5806.1|5803.1|5807.1|5804.1|5802.1|5799.1|31
1600777800000|2020-09-22 12:30:00|5806.6|5803.6|5808.1|5805.1|5810.1|5807.1|5806.1|5803.1|35
1600778100000|2020-09-22 12:35:00|5807.6|5804.6|5809.1|5806.1|5810.1|5807.1|5806.6|5803.6|47
1600778400000|2020-09-22 12:40:00|5808.6|5805.6|5809.1|5806.1|5810.6|5807.6|5808.1|5805.1|45
1600778700000|2020-09-22 12:45:00|5808.6|5805.6|5807.1|5804.1|5808.6|5805.6|5806.6|5803.6|28
1600779000000|2020-09-22 12:50:00|5806.6|5803.6|5806.1|5803.1|5808.1|5805.1|5806.1|5803.1|41
1600779300000|2020-09-22 12:55:00|5806.6|5803.6|5808.1|5805.1|5808.6|5805.6|5805.6|5802.6|43
1600779600000|2020-09-22 13:00:00|5808.6|5805.6|5812.1|5809.1|5812.6|5809.6|5808.6|5805.6|29
1600779900000|2020-09-22 13:05:00|5811.6|5808.6|5815.1|5812.1|5815.6|5812.6|5809.1|5806.1|74
1600780200000|2020-09-22 13:10:00|5816.1|5813.1|5813.6|5810.6|5817.1|5814.1|5812.6|5809.6|31
1600780500000|2020-09-22 13:15:00|5814.1|5811.1|5813.6|5810.6|5814.1|5811.1|5811.1|5808.1|35
1600780800000|2020-09-22 13:20:00|5814.1|5811.1|5814.1|5811.1|5815.1|5812.1|5812.1|5809.1|60
1600781100000|2020-09-22 13:25:00|5814.6|5811.6|5817.6|5814.6|5819.1|5816.1|5814.6|5811.6|32
1600781400000|2020-09-22 13:30:00|5818.1|5815.1|5816.1|5813.1|5821.1|5818.1|5811.6|5808.6|152
1600781700000|2020-09-22 13:35:00|5815.6|5812.6|5821.6|5818.6|5822.1|5819.1|5811.1|5808.1|85
1600782000000|2020-09-22 13:40:00|5821.1|5818.1|5816.1|5813.1|5825.1|5822.1|5814.1|5811.1|71
1600782300000|2020-09-22 13:45:00|5817.1|5814.1|5807.1|5804.1|5817.6|5814.6|5807.1|5804.1|132
1600782600000|2020-09-22 13:50:00|5806.6|5803.6|5804.1|5801.1|5808.1|5805.1|5804.1|5801.1|197
1600782900000|2020-09-22 13:55:00|5803.6|5800.6|5804.6|5801.6|5808.1|5805.1|5802.1|5799.1|197
1600783200000|2020-09-22 14:00:00|5804.1|5801.1|5805.6|5802.6|5807.1|5804.1|5801.1|5798.1|153
1600783500000|2020-09-22 14:05:00|5805.1|5802.1|5810.1|5807.1|5810.1|5807.1|5802.1|5799.1|149
1600783800000|2020-09-22 14:10:00|5810.6|5807.6|5814.1|5811.1|5815.6|5812.6|5808.6|5805.6|56
1600784100000|2020-09-22 14:15:00|5813.6|5810.6|5821.6|5818.6|5822.1|5819.1|5813.1|5810.1|123
1600784400000|2020-09-22 14:20:00|5822.1|5819.1|5818.1|5815.1|5823.6|5820.6|5817.1|5814.1|84
1600784700000|2020-09-22 14:25:00|5818.6|5815.6|5828.6|5825.6|5828.6|5825.6|5818.1|5815.1|124
1600785000000|2020-09-22 14:30:00|5828.1|5825.1|5828.1|5825.1|5831.1|5828.1|5826.1|5823.1|122
1600785300000|2020-09-22 14:35:00|5829.1|5826.1|5826.6|5823.6|5831.1|5828.1|5826.1|5823.1|124
1600785600000|2020-09-22 14:40:00|5826.1|5823.1|5820.1|5817.1|5828.6|5825.6|5818.6|5815.6|163
1600785900000|2020-09-22 14:45:00|5819.1|5816.1|5814.6|5811.6|5820.1|5817.1|5813.1|5810.1|91
1600786200000|2020-09-22 14:50:00|5814.1|5811.1|5817.1|5814.1|5821.1|5818.1|5813.6|5810.6|101
1600786500000|2020-09-22 14:55:00|5818.1|5815.1|5804.1|5801.1|5818.1|5815.1|5803.6|5800.6|167
1600786800000|2020-09-22 15:00:00|5803.6|5800.6|5806.1|5803.1|5810.1|5807.1|5802.1|5799.1|147
1600787100000|2020-09-22 15:05:00|5807.1|5804.1|5807.6|5804.6|5809.6|5806.6|5802.1|5799.1|96
1600787400000|2020-09-22 15:10:00|5808.1|5805.1|5807.6|5804.6|5812.6|5809.6|5806.6|5803.6|170
1600787700000|2020-09-22 15:15:00|5807.1|5804.1|5809.6|5806.6|5811.1|5808.1|5806.6|5803.6|331
1600788000000|2020-09-22 15:20:00|5809.1|5806.1|5810.1|5807.1|5810.1|5807.1|5807.1|5804.1|170
1600788300000|2020-09-22 15:25:00|5809.1|5806.1|5809.6|5806.6|5810.1|5807.1|5805.1|5802.1|79
1600788600000|2020-09-22 15:30:00|5809.1|5806.1|5798.6|5795.6|5811.1|5808.1|5798.1|5795.1|132
1600788900000|2020-09-22 15:35:00|5799.1|5796.1|5802.1|5799.1|5805.1|5802.1|5797.1|5794.1|118
1600789200000|2020-09-22 15:40:00|5801.6|5798.6|5803.1|5800.1|5806.6|5803.6|5800.1|5797.1|84
1600789500000|2020-09-22 15:45:00|5804.1|5801.1|5806.1|5803.1|5806.1|5803.1|5802.6|5799.6|216
1600789800000|2020-09-22 15:50:00|5805.6|5802.6|5807.1|5804.1|5808.1|5805.1|5804.1|5801.1|33
1600790100000|2020-09-22 15:55:00|5807.6|5804.6|5812.1|5809.1|5814.1|5811.1|5807.1|5804.1|90
1600790400000|2020-09-22 16:00:00|5812.6|5809.6|5817.6|5814.6|5817.6|5814.6|5811.6|5808.6|44
1600790700000|2020-09-22 16:05:00|5818.1|5815.1|5817.1|5814.1|5820.1|5817.1|5816.6|5813.6|40
1600791000000|2020-09-22 16:10:00|5817.6|5814.6|5821.1|5818.1|5822.1|5819.1|5817.6|5814.6|31
1600791300000|2020-09-22 16:15:00|5820.1|5817.1|5818.1|5815.1|5821.1|5818.1|5818.1|5815.1|51
1600791600000|2020-09-22 16:20:00|5818.6|5815.6|5817.1|5814.1|5821.1|5818.1|5817.1|5814.1|37
1600791900000|2020-09-22 16:25:00|5817.6|5814.6|5816.1|5813.1|5818.6|5815.6|5814.1|5811.1|47
1600792200000|2020-09-22 16:30:00|5816.6|5813.6|5817.1|5814.1|5819.1|5816.1|5816.1|5813.1|48
1600792500000|2020-09-22 16:35:00|5817.6|5814.6|5820.1|5817.1|5820.1|5817.1|5815.1|5812.1|33
1600792800000|2020-09-22 16:40:00|5819.6|5816.6|5819.6|5816.6|5820.1|5817.1|5818.1|5815.1|39
1600793100000|2020-09-22 16:45:00|5820.1|5817.1|5812.1|5809.1|5820.1|5817.1|5810.6|5807.6|57
1600793400000|2020-09-22 16:50:00|5811.6|5808.6|5811.1|5808.1|5813.1|5810.1|5808.6|5805.6|73
1600793700000|2020-09-22 16:55:00|5810.6|5807.6|5811.1|5808.1|5813.1|5810.1|5808.1|5805.1|71
1600794000000|2020-09-22 17:00:00|5812.1|5809.1|5812.1|5809.1|5813.1|5810.1|5810.1|5807.1|60
1600794300000|2020-09-22 17:05:00|5811.1|5808.1|5815.1|5812.1|5815.1|5812.1|5811.1|5808.1|32
1600794600000|2020-09-22 17:10:00|5816.1|5813.1|5818.1|5815.1|5819.1|5816.1|5816.1|5813.1|42
1600794900000|2020-09-22 17:15:00|5817.1|5814.1|5822.6|5819.6|5823.1|5820.1|5816.1|5813.1|54
1600795200000|2020-09-22 17:20:00|5822.1|5819.1|5827.6|5824.6|5827.6|5824.6|5822.1|5819.1|43
1600795500000|2020-09-22 17:25:00|5828.1|5825.1|5826.6|5823.6|5828.6|5825.6|5826.1|5823.1|21
1600795800000|2020-09-22 17:30:00|5826.1|5823.1|5824.1|5821.1|5827.1|5824.1|5823.1|5820.1|33
1600796100000|2020-09-22 17:35:00|5823.1|5820.1|5826.6|5823.6|5827.1|5824.1|5821.1|5818.1|30
1600796400000|2020-09-22 17:40:00|5827.1|5824.1|5829.1|5826.1|5829.1|5826.1|5825.1|5822.1|34
1600796700000|2020-09-22 17:45:00|5828.6|5825.6|5831.6|5828.6|5832.1|5829.1|5827.1|5824.1|37
1600797000000|2020-09-22 17:50:00|5831.1|5828.1|5832.6|5829.6|5834.1|5831.1|5831.1|5828.1|74
1600797300000|2020-09-22 17:55:00|5832.1|5829.1|5834.1|5831.1|5834.1|5831.1|5830.6|5827.6|52
1600797600000|2020-09-22 18:00:00|5835.1|5832.1|5842.1|5839.1|5842.1|5839.1|5835.1|5832.1|137
1600797900000|2020-09-22 18:05:00|5841.6|5838.6|5842.1|5839.1|5843.1|5840.1|5841.1|5838.1|98
1600798200000|2020-09-22 18:10:00|5841.6|5838.6|5844.1|5841.1|5844.1|5841.1|5840.1|5837.1|87
1600798500000|2020-09-22 18:15:00|5843.6|5840.6|5843.6|5840.6|5844.1|5841.1|5841.1|5838.1|48
1600798800000|2020-09-22 18:20:00|5843.1|5840.1|5838.1|5835.1|5843.1|5840.1|5837.1|5834.1|156
1600799100000|2020-09-22 18:25:00|5838.6|5835.6|5839.1|5836.1|5841.1|5838.1|5837.1|5834.1|36
1600799400000|2020-09-22 18:30:00|5840.1|5837.1|5835.6|5832.6|5841.1|5838.1|5835.1|5832.1|47
1600799700000|2020-09-22 18:35:00|5835.1|5832.1|5838.1|5835.1|5839.1|5836.1|5834.1|5831.1|53
1600800000000|2020-09-22 18:40:00|5837.6|5834.6|5837.6|5834.6|5841.1|5838.1|5835.6|5832.6|50
1600800300000|2020-09-22 18:45:00|5838.1|5835.1|5836.1|5833.1|5838.1|5835.1|5835.1|5832.1|26
1600800600000|2020-09-22 18:50:00|5835.6|5832.6|5832.6|5829.6|5837.1|5834.1|5831.6|5828.6|43
1600800900000|2020-09-22 18:55:00|5832.1|5829.1|5833.6|5830.6|5837.1|5834.1|5832.1|5829.1|70
1600801200000|2020-09-22 19:00:00|5834.1|5831.1|5832.1|5829.1|5834.6|5831.6|5830.1|5827.1|51
1600801500000|2020-09-22 19:05:00|5832.6|5829.6|5836.1|5833.1|5838.1|5835.1|5831.1|5828.1|30
1600801800000|2020-09-22 19:10:00|5837.1|5834.1|5838.6|5835.6|5842.1|5839.1|5837.1|5834.1|87
1600802100000|2020-09-22 19:15:00|5838.1|5835.1|5840.1|5837.1|5841.1|5838.1|5836.1|5833.1|35
1600802400000|2020-09-22 19:20:00|5839.6|5836.6|5840.1|5837.1|5842.6|5839.6|5838.1|5835.1|36
1600802700000|2020-09-22 19:25:00|5841.1|5838.1|5844.6|5841.6|5846.1|5843.1|5841.1|5838.1|138
1600803000000|2020-09-22 19:30:00|5844.1|5841.1|5841.6|5838.6|5845.1|5842.1|5840.1|5837.1|91
1600803300000|2020-09-22 19:35:00|5841.1|5838.1|5845.1|5842.1|5845.6|5842.6|5840.1|5837.1|35
1600803600000|2020-09-22 19:40:00|5846.1|5843.1|5848.1|5845.1|5850.1|5847.1|5845.1|5842.1|154
1600803900000|2020-09-22 19:45:00|5847.6|5844.6|5859.1|5856.1|5860.1|5857.1|5847.1|5844.1|313
1600804200000|2020-09-22 19:50:00|5857.1|5854.1|5859.1|5856.1|5859.1|5856.1|5853.6|5850.6|371
1600804500000|2020-09-22 19:55:00|5860.1|5857.1|5856.1|5853.1|5862.1|5859.1|5856.1|5853.1|323
1600804800000|2020-09-22 20:00:00|5856.6|5853.6|5853.1|5850.1|5857.1|5854.1|5852.6|5849.6|54
1600805100000|2020-09-22 20:05:00|5852.6|5849.6|5851.1|5848.1|5854.1|5851.1|5850.6|5847.6|34
1600805400000|2020-09-22 20:10:00|5850.6|5847.6|5849.1|5846.1|5851.1|5848.1|5845.1|5842.1|47
1600805700000|2020-09-22 20:15:00|5848.6|5845.6|5848.6|5845.6|5850.1|5847.1|5848.1|5845.1|32
1600806000000|2020-09-22 20:20:00|5848.1|5845.1|5847.6|5844.6|5848.1|5845.1|5847.1|5844.1|63
1600806300000|2020-09-22 20:25:00|5848.1|5845.1|5847.1|5844.1|5848.1|5845.1|5846.1|5843.1|47
1600806600000|2020-09-22 20:30:00|5848.1|5845.1|5849.1|5846.1|5849.1|5846.1|5847.1|5844.1|101
1600806900000|2020-09-22 20:35:00|5848.6|5845.6|5846.6|5843.6|5849.1|5846.1|5845.6|5842.6|37
1600807200000|2020-09-22 20:40:00|5846.1|5843.1|5846.1|5843.1|5848.1|5845.1|5846.1|5843.1|18
1600807500000|2020-09-22 20:45:00|5847.1|5844.1|5846.1|5843.1|5847.1|5844.1|5846.1|5843.1|14
1600807800000|2020-09-22 20:50:00|5845.1|5842.1|5846.1|5843.1|5846.1|5843.1|5845.1|5842.1|13
1600808100000|2020-09-22 20:55:00|5847.1|5844.1|5847.1|5844.1|5847.6|5844.6|5846.1|5843.1|12
1600808400000|2020-09-22 21:00:00|5846.8|5842.8|5844.9|5840.9|5846.9|5842.9|5844.3|5840.3|0
1600808700000|2020-09-22 21:05:00|5845.4|5841.4|5845.3|5841.3|5845.4|5841.4|5845.2|5841.2|0
1600809000000|2020-09-22 21:10:00|5845.2|5841.2|5845.3|5841.3|5845.3|5841.3|5845.2|5841.2|0
1600809300000|2020-09-22 21:15:00|5845.2|5841.2|5845.6|5841.6|5845.6|5841.6|5845.2|5841.2|0
1600809600000|2020-09-22 21:20:00|5845.4|5841.4|5845.8|5841.8|5845.8|5841.8|5845.4|5841.4|0
1600809900000|2020-09-22 21:25:00|5845.9|5841.9|5845.8|5841.8|5846.5|5842.5|5845.8|5841.8|0
1600810200000|2020-09-22 21:30:00|5845.3|5841.3|5846.1|5842.1|5846.6|5842.6|5844.9|5840.9|0
1600810500000|2020-09-22 21:35:00|5846.3|5842.3|5845.8|5841.8|5846.3|5842.3|5845.8|5841.8|0
1600810800000|2020-09-22 21:40:00|5846.2|5842.2|5846.7|5842.7|5846.7|5842.7|5846|5842|0
1600811100000|2020-09-22 21:45:00|5846.6|5842.6|5847|5843|5847|5843|5846|5842|0
1600811400000|2020-09-22 21:50:00|5846.8|5842.8|5849.4|5845.4|5849.9|5845.9|5846.8|5842.8|0
1600811700000|2020-09-22 21:55:00|5849.6|5845.6|5849.8|5845.8|5850.9|5846.9|5849.6|5845.6|0
1600812000000|2020-09-22 22:00:00|5851.6|5847.6|5848.7|5844.7|5853.6|5849.6|5848.2|5844.2|0
1600812300000|2020-09-22 22:05:00|5848.5|5844.5|5850.4|5846.4|5850.4|5846.4|5848.1|5844.1|0
1600812600000|2020-09-22 22:10:00|5850.8|5846.8|5848.3|5844.3|5851|5847|5847.9|5843.9|0
1600812900000|2020-09-22 22:15:00|5848.1|5844.1|5843.6|5839.6|5848.7|5844.7|5841.3|5837.3|0
1600813200000|2020-09-22 22:20:00|5844|5840|5845.6|5841.6|5845.8|5841.8|5842.5|5838.5|0
1600813500000|2020-09-22 22:25:00|5845.4|5841.4|5846.1|5842.1|5846.1|5842.1|5844.6|5840.6|0
1600813800000|2020-09-22 22:30:00|5846.2|5842.2|5851.6|5847.6|5853.2|5849.2|5846.2|5842.2|0
1600814100000|2020-09-22 22:35:00|5851.8|5847.8|5848.4|5844.4|5853.6|5849.6|5847.2|5843.2|0
1600814400000|2020-09-22 22:40:00|5848.2|5844.2|5846.6|5842.6|5848.3|5844.3|5843.9|5839.9|0
1600814700000|2020-09-22 22:45:00|5847|5843|5845.2|5841.2|5848.8|5844.8|5844|5840|0
1600815000000|2020-09-22 22:50:00|5845.8|5841.8|5843.9|5839.9|5845.8|5841.8|5840.3|5836.3|0
1600815300000|2020-09-22 22:55:00|5844.1|5840.1|5842.3|5838.3|5844.3|5840.3|5839.1|5835.1|0
1600815600000|2020-09-22 23:00:00|5842.1|5838.1|5846|5842|5848.7|5844.7|5839.8|5835.8|0
1600815900000|2020-09-22 23:05:00|5846.2|5842.2|5847.5|5843.5|5849.2|5845.2|5845.4|5841.4|0
1600816200000|2020-09-22 23:10:00|5847.7|5843.7|5847.5|5843.5|5848.4|5844.4|5844.8|5840.8|0
1600816500000|2020-09-22 23:15:00|5847.7|5843.7|5846|5842|5848.1|5844.1|5845.8|5841.8|0
1600816800000|2020-09-22 23:20:00|5845.6|5841.6|5847.5|5843.5|5847.9|5843.9|5844.5|5840.5|0
1600817100000|2020-09-22 23:25:00|5847.7|5843.7|5847.2|5843.2|5847.9|5843.9|5846|5842|0
1600817400000|2020-09-22 23:30:00|5847.6|5843.6|5844.1|5840.1|5847.8|5843.8|5843.9|5839.9|0
1600817700000|2020-09-22 23:35:00|5843.7|5839.7|5846.5|5842.5|5847.7|5843.7|5843.6|5839.6|0
1600818000000|2020-09-22 23:40:00|5846.9|5842.9|5844.5|5840.5|5848.5|5844.5|5843.5|5839.5|0
1600818300000|2020-09-22 23:45:00|5844.7|5840.7|5856.1|5852.1|5856.5|5852.5|5843.1|5839.1|0
1600818600000|2020-09-22 23:50:00|5853.2|5851.2|5861.7|5859.7|5866.7|5864.7|5852.7|5850.7|1514
1600818900000|2020-09-22 23:55:00|5862.2|5860.2|5860.7|5858.7|5862.7|5860.7|5854.7|5852.7|803
1600819200000|2020-09-23 00:00:00|5861.7|5859.7|5857.2|5856.2|5865.7|5864.7|5857.2|5856.2|688
1600819500000|2020-09-23 00:05:00|5858.2|5857.2|5862.2|5861.2|5862.2|5861.2|5853.2|5852.2|743
1600819800000|2020-09-23 00:10:00|5863.2|5862.2|5864.2|5863.2|5866.2|5865.2|5858.2|5857.2|705
1600820100000|2020-09-23 00:15:00|5864.7|5863.7|5872.2|5871.2|5873.2|5872.2|5864.2|5863.2|746
1600820400000|2020-09-23 00:20:00|5871.2|5870.2|5869.2|5868.2|5874.2|5873.2|5867.2|5866.2|631
1600820700000|2020-09-23 00:25:00|5869.7|5868.7|5869.2|5868.2|5871.2|5870.2|5865.2|5864.2|447
1600821000000|2020-09-23 00:30:00|5870.2|5869.2|5873.2|5872.2|5878.2|5877.2|5869.7|5868.7|646
1600821300000|2020-09-23 00:35:00|5874.2|5873.2|5873.2|5872.2|5876.2|5875.2|5870.2|5869.2|274
1600821600000|2020-09-23 00:40:00|5873.7|5872.7|5872.2|5871.2|5876.2|5875.2|5872.2|5871.2|205
1600821900000|2020-09-23 00:45:00|5873.2|5872.2|5881.2|5880.2|5882.2|5881.2|5870.2|5869.2|885
1600822200000|2020-09-23 00:50:00|5881.7|5880.7|5883.2|5882.2|5885.7|5884.7|5878.7|5877.7|720
1600822500000|2020-09-23 00:55:00|5884.2|5883.2|5880.2|5879.2|5886.2|5885.2|5880.2|5879.2|714
1600822800000|2020-09-23 01:00:00|5881.2|5880.2|5892.2|5891.2|5892.2|5891.2|5878.7|5877.7|988
1600823100000|2020-09-23 01:05:00|5890.2|5889.2|5881.2|5880.2|5891.2|5890.2|5881.2|5880.2|697
1600823400000|2020-09-23 01:10:00|5880.2|5879.2|5880.2|5879.2|5884.2|5883.2|5880.2|5879.2|411
1600823700000|2020-09-23 01:15:00|5881.2|5880.2|5887.2|5886.2|5890.2|5889.2|5880.7|5879.7|453
1600824000000|2020-09-23 01:20:00|5888.2|5887.2|5889.2|5888.2|5892.2|5891.2|5887.7|5886.7|369
1600824300000|2020-09-23 01:25:00|5888.2|5887.2|5886.2|5885.2|5890.2|5889.2|5881.2|5880.2|485
1600824600000|2020-09-23 01:30:00|5885.2|5884.2|5887.2|5886.2|5891.2|5890.2|5882.2|5881.2|457
1600824900000|2020-09-23 01:35:00|5888.2|5887.2|5892.2|5891.2|5893.2|5892.2|5888.2|5887.2|445
1600825200000|2020-09-23 01:40:00|5891.7|5890.7|5889.2|5888.2|5893.2|5892.2|5888.2|5887.2|334
1600825500000|2020-09-23 01:45:00|5888.2|5887.2|5893.2|5892.2|5893.2|5892.2|5888.2|5887.2|307
1600825800000|2020-09-23 01:50:00|5892.2|5891.2|5897.2|5896.2|5897.2|5896.2|5892.2|5891.2|346
1600826100000|2020-09-23 01:55:00|5897.7|5896.7|5900.7|5899.7|5903.2|5902.2|5897.7|5896.7|507
1600826400000|2020-09-23 02:00:00|5901.2|5900.2|5904.2|5903.2|5905.2|5904.2|5900.2|5899.2|379
1600826700000|2020-09-23 02:05:00|5903.2|5902.2|5898.2|5897.2|5903.2|5902.2|5895.2|5894.2|360
1600827000000|2020-09-23 02:10:00|5899.2|5898.2|5898.2|5897.2|5900.2|5899.2|5894.2|5893.2|319
1600827300000|2020-09-23 02:15:00|5897.2|5896.2|5900.2|5899.2|5902.2|5901.2|5897.2|5896.2|254
1600827600000|2020-09-23 02:20:00|5901.2|5900.2|5894.2|5893.2|5902.2|5901.2|5892.2|5891.2|415
1600827900000|2020-09-23 02:25:00|5893.2|5892.2|5891.2|5890.2|5894.2|5893.2|5891.2|5890.2|278
1600828200000|2020-09-23 02:30:00|5890.2|5889.2|5892.2|5891.2|5894.2|5893.2|5885.2|5884.2|585
1600828500000|2020-09-23 02:35:00|5893.2|5892.2|5889.2|5888.2|5897.2|5896.2|5887.2|5886.2|348
1600828800000|2020-09-23 02:40:00|5888.7|5887.7|5889.7|5888.7|5892.2|5891.2|5888.2|5887.2|284
1600829100000|2020-09-23 02:45:00|5889.2|5888.2|5888.2|5887.2|5893.2|5892.2|5887.2|5886.2|271
1600829400000|2020-09-23 02:50:00|5887.7|5886.7|5886.2|5885.2|5888.2|5887.2|5885.7|5884.7|211
1600829700000|2020-09-23 02:55:00|5886.7|5885.7|5885.2|5884.2|5889.2|5888.2|5884.2|5883.2|331
1600830000000|2020-09-23 03:00:00|5884.2|5883.2|5887.2|5886.2|5890.2|5889.2|5881.2|5880.2|654
1600830300000|2020-09-23 03:05:00|5886.2|5885.2|5885.7|5884.7|5886.2|5885.2|5882.2|5881.2|298
1600830600000|2020-09-23 03:10:00|5886.2|5885.2|5892.2|5891.2|5894.2|5893.2|5886.2|5885.2|492
1600830900000|2020-09-23 03:15:00|5893.2|5892.2|5898.2|5897.2|5901.2|5900.2|5893.2|5892.2|519
1600831200000|2020-09-23 03:20:00|5897.2|5896.2|5896.2|5895.2|5900.2|5899.2|5894.2|5893.2|365
1600831500000|2020-09-23 03:25:00|5897.2|5896.2|5901.2|5900.2|5901.2|5900.2|5894.2|5893.2|343
1600831800000|2020-09-23 03:30:00|5902.2|5901.2|5898.7|5897.7|5903.2|5902.2|5896.7|5895.7|425
1600832100000|2020-09-23 03:35:00|5898.2|5897.2|5897.2|5896.2|5900.2|5899.2|5896.2|5895.2|319
1600832400000|2020-09-23 03:40:00|5897.7|5896.7|5899.2|5898.2|5899.2|5898.2|5897.2|5896.2|210
1600832700000|2020-09-23 03:45:00|5898.2|5897.2|5901.2|5900.2|5902.2|5901.2|5896.7|5895.7|401
1600833000000|2020-09-23 03:50:00|5902.2|5901.2|5897.2|5896.2|5907.2|5906.2|5897.2|5896.2|782
1600833300000|2020-09-23 03:55:00|5898.2|5897.2|5902.2|5901.2|5903.2|5902.2|5897.7|5896.7|371
1600833600000|2020-09-23 04:00:00|5902.7|5901.7|5907.2|5906.2|5907.2|5906.2|5899.2|5898.2|414
1600833900000|2020-09-23 04:05:00|5906.2|5905.2|5914.2|5913.2|5917.2|5916.2|5906.2|5905.2|812
1600834200000|2020-09-23 04:10:00|5915.2|5914.2|5913.7|5912.7|5917.2|5916.2|5911.2|5910.2|393
1600834500000|2020-09-23 04:15:00|5914.2|5913.2|5912.2|5911.2|5919.2|5918.2|5908.7|5907.7|870
1600834800000|2020-09-23 04:20:00|5911.2|5910.2|5916.2|5915.2|5920.2|5919.2|5911.2|5910.2|564
1600835100000|2020-09-23 04:25:00|5917.2|5916.2|5914.2|5913.2|5919.2|5918.2|5912.2|5911.2|442
1600835400000|2020-09-23 04:30:00|5915.2|5914.2|5916.2|5915.2|5920.2|5919.2|5912.2|5911.2|321
1600835700000|2020-09-23 04:35:00|5917.2|5916.2|5919.2|5918.2|5924.2|5923.2|5916.2|5915.2|497
1600836000000|2020-09-23 04:40:00|5920.2|5919.2|5916.2|5915.2|5924.2|5923.2|5916.2|5915.2|575
1600836300000|2020-09-23 04:45:00|5916.7|5915.7|5916.2|5915.2|5920.2|5919.2|5915.2|5914.2|335
1600836600000|2020-09-23 04:50:00|5917.2|5916.2|5911.2|5910.2|5917.2|5916.2|5910.7|5909.7|411
1600836900000|2020-09-23 04:55:00|5912.2|5911.2|5909.7|5908.7|5912.2|5911.2|5907.2|5906.2|322
1600837200000|2020-09-23 05:00:00|5910.2|5909.2|5917.2|5916.2|5917.2|5916.2|5909.7|5908.7|428
1600837500000|2020-09-23 05:05:00|5918.2|5917.2|5922.2|5921.2|5926.2|5925.2|5918.2|5917.2|603
1600837800000|2020-09-23 05:10:00|5921.2|5920.2|5920.2|5919.2|5924.2|5923.2|5920.2|5919.2|475
1600838100000|2020-09-23 05:15:00|5919.2|5918.2|5925.2|5924.2|5926.2|5925.2|5917.2|5916.2|599
1600838400000|2020-09-23 05:20:00|5926.2|5925.2|5925.2|5924.2|5929.7|5928.7|5924.2|5923.2|538
1600838700000|2020-09-23 05:25:00|5925.7|5924.7|5923.2|5922.2|5926.2|5925.2|5919.2|5918.2|410
1600839000000|2020-09-23 05:30:00|5922.2|5921.2|5923.2|5922.2|5924.2|5923.2|5920.2|5919.2|535
1600839300000|2020-09-23 05:35:00|5924.2|5923.2|5925.2|5924.2|5929.2|5928.2|5923.2|5922.2|632
1600839600000|2020-09-23 05:40:00|5924.2|5923.2|5924.2|5923.2|5924.2|5923.2|5919.2|5918.2|566
1600839900000|2020-09-23 05:45:00|5923.2|5922.2|5917.2|5916.2|5923.2|5922.2|5915.7|5914.7|650
1600840200000|2020-09-23 05:50:00|5916.2|5915.2|5926.7|5925.7|5929.2|5928.2|5916.2|5915.2|1211
1600840500000|2020-09-23 05:55:00|5927.2|5926.2|5945.7|5944.7|5945.7|5944.7|5927.2|5926.2|2010
1600840800000|2020-09-23 06:00:00|5946.2|5944.2|5940.2|5938.2|5946.2|5944.2|5931.7|5929.7|2189
1600841100000|2020-09-23 06:05:00|5940.7|5938.7|5928.7|5926.7|5940.7|5938.7|5928.7|5926.7|2198
1600841400000|2020-09-23 06:10:00|5929.7|5927.7|5932.7|5930.7|5933.7|5931.7|5928.2|5926.2|1922
1600841700000|2020-09-23 06:15:00|5932.2|5930.2|5929.7|5927.7|5932.2|5930.2|5929.7|5927.7|633
1600842000000|2020-09-23 06:20:00|5929.2|5927.2|5926.7|5924.7|5929.7|5927.7|5924.7|5922.7|531
1600842300000|2020-09-23 06:25:00|5927.2|5925.2|5924.7|5922.7|5927.7|5925.7|5923.7|5921.7|996
1600842600000|2020-09-23 06:30:00|5925.1|5920.7|5929.3|5925.3|5929.3|5925.3|5923.1|5919.1|0
1600842900000|2020-09-23 06:35:00|5929.6|5925.6|5928|5924|5931.8|5927.8|5928|5924|0
1600843200000|2020-09-23 06:40:00|5927.9|5923.9|5931|5927|5932.3|5928.3|5927.1|5923.1|0
1600843500000|2020-09-23 06:45:00|5931.1|5927.1|5933.4|5929.4|5934.3|5930.3|5929.5|5925.5|0
1600843800000|2020-09-23 06:50:00|5933.8|5929.8|5933.1|5929.1|5934.2|5930.2|5931.7|5927.7|0
1600844100000|2020-09-23 06:55:00|5932.9|5928.9|5933|5929|5934.6|5930.6|5931.6|5927.6|0
1600844400000|2020-09-23 07:00:00|5933.4|5929.4|5926|5922|5935|5931|5923.4|5919.4|0
1600844700000|2020-09-23 07:05:00|5926.4|5922.4|5928.1|5924.1|5930.2|5926.2|5919.2|5915.2|0
1600845000000|2020-09-23 07:10:00|5928.5|5924.5|5913.2|5910.2|5929.3|5925.3|5911.2|5908.2|457
1600845300000|2020-09-23 07:15:00|5912.2|5909.2|5909.2|5906.2|5914.2|5911.2|5907.2|5904.2|246
1600845600000|2020-09-23 07:20:00|5908.2|5905.2|5916.2|5913.2|5916.7|5913.7|5907.7|5904.7|181
1600845900000|2020-09-23 07:25:00|5917.2|5914.2|5911.2|5908.2|5917.2|5914.2|5910.2|5907.2|85
1600846200000|2020-09-23 07:30:00|5913.2|5910.2|5920.7|5917.7|5923.7|5920.7|5913.2|5910.2|237
1600846500000|2020-09-23 07:35:00|5921.2|5918.2|5921.2|5918.2|5924.2|5921.2|5919.2|5916.2|127
1600846800000|2020-09-23 07:40:00|5921.7|5918.7|5921.7|5918.7|5922.2|5919.2|5917.2|5914.2|117
1600847100000|2020-09-23 07:45:00|5921.2|5918.2|5927.2|5924.2|5927.2|5924.2|5918.2|5915.2|122
1600847400000|2020-09-23 07:50:00|5926.7|5923.7|5927.2|5924.2|5931.7|5928.7|5926.2|5923.2|57
1600847700000|2020-09-23 07:55:00|5927.7|5924.7|5929.2|5926.2|5930.2|5927.2|5923.7|5920.7|58
1600848000000|2020-09-23 08:00:00|5929.7|5926.7|5934.2|5931.2|5937.2|5934.2|5928.7|5925.7|107
1600848300000|2020-09-23 08:05:00|5935.2|5932.2|5932.2|5929.2|5935.2|5932.2|5931.2|5928.2|91
1600848600000|2020-09-23 08:10:00|5931.2|5928.2|5931.7|5928.7|5932.2|5929.2|5928.2|5925.2|80
1600848900000|2020-09-23 08:15:00|5931.2|5928.2|5931.2|5928.2|5933.2|5930.2|5929.7|5926.7|44
1600849200000|2020-09-23 08:20:00|5931.7|5928.7|5930.2|5927.2|5932.2|5929.2|5929.2|5926.2|29
1600849500000|2020-09-23 08:25:00|5930.7|5927.7|5940.2|5937.2|5940.2|5937.2|5930.2|5927.2|105
1600849800000|2020-09-23 08:30:00|5940.7|5937.7|5944.2|5941.2|5945.2|5942.2|5940.7|5937.7|71
1600850100000|2020-09-23 08:35:00|5945.2|5942.2|5953.2|5950.2|5953.2|5950.2|5943.2|5940.2|266
1600850400000|2020-09-23 08:40:00|5953.7|5950.7|5953.7|5950.7|5955.2|5952.2|5951.2|5948.2|127
1600850700000|2020-09-23 08:45:00|5953.2|5950.2|5950.2|5947.2|5955.2|5952.2|5949.7|5946.7|141
1600851000000|2020-09-23 08:50:00|5951.2|5948.2|5955.2|5952.2|5955.2|5952.2|5950.2|5947.2|156
1600851300000|2020-09-23 08:55:00|5954.2|5951.2|5954.2|5951.2|5955.2|5952.2|5953.2|5950.2|104
1600851600000|2020-09-23 09:00:00|5953.7|5950.7|5954.2|5951.2|5956.2|5953.2|5951.2|5948.2|134
1600851900000|2020-09-23 09:05:00|5954.7|5951.7|5953.2|5950.2|5956.2|5953.2|5951.2|5948.2|281
1600852200000|2020-09-23 09:10:00|5954.2|5951.2|5957.2|5954.2|5957.7|5954.7|5953.2|5950.2|110
1600852500000|2020-09-23 09:15:00|5956.7|5953.7|5952.7|5949.7|5959.2|5956.2|5952.7|5949.7|127
1600852800000|2020-09-23 09:20:00|5953.2|5950.2|5954.2|5951.2|5957.2|5954.2|5952.2|5949.2|56
1600853100000|2020-09-23 09:25:00|5953.7|5950.7|5955.7|5952.7|5957.2|5954.2|5953.2|5950.2|38
1600853400000|2020-09-23 09:30:00|5956.2|5953.2|5958.2|5955.2|5961.2|5958.2|5956.2|5953.2|66
1600853700000|2020-09-23 09:35:00|5959.2|5956.2|5958.2|5955.2|5961.2|5958.2|5958.2|5955.2|65
1600854000000|2020-09-23 09:40:00|5958.7|5955.7|5960.2|5957.2|5961.2|5958.2|5958.7|5955.7|34
1600854300000|2020-09-23 09:45:00|5960.7|5957.7|5958.7|5955.7|5961.7|5958.7|5958.2|5955.2|25
1600854600000|2020-09-23 09:50:00|5959.2|5956.2|5962.7|5959.7|5962.7|5959.7|5958.2|5955.2|48
1600854900000|2020-09-23 09:55:00|5963.2|5960.2|5965.2|5962.2|5967.2|5964.2|5961.2|5958.2|170
1600855200000|2020-09-23 10:00:00|5965.7|5962.7|5962.7|5959.7|5965.7|5962.7|5962.2|5959.2|124
1600855500000|2020-09-23 10:05:00|5962.2|5959.2|5962.7|5959.7|5965.2|5962.2|5961.2|5958.2|72
1600855800000|2020-09-23 10:10:00|5962.2|5959.2|5964.2|5961.2|5964.2|5961.2|5962.2|5959.2|19
1600856100000|2020-09-23 10:15:00|5963.7|5960.7|5955.2|5952.2|5963.7|5960.7|5954.2|5951.2|61
1600856400000|2020-09-23 10:20:00|5956.2|5953.2|5956.7|5953.7|5959.2|5956.2|5956.2|5953.2|37
1600856700000|2020-09-23 10:25:00|5956.2|5953.2|5953.2|5950.2|5957.7|5954.7|5953.2|5950.2|57
1600857000000|2020-09-23 10:30:00|5954.2|5951.2|5954.2|5951.2|5954.2|5951.2|5952.2|5949.2|92
1600857300000|2020-09-23 10:35:00|5953.7|5950.7|5950.2|5947.2|5953.7|5950.7|5950.2|5947.2|37
1600857600000|2020-09-23 10:40:00|5949.7|5946.7|5951.7|5948.7|5952.2|5949.2|5949.7|5946.7|43
1600857900000|2020-09-23 10:45:00|5952.2|5949.2|5952.2|5949.2|5952.2|5949.2|5951.2|5948.2|41
1600858200000|2020-09-23 10:50:00|5952.7|5949.7|5956.7|5953.7|5957.2|5954.2|5952.7|5949.7|40
1600858500000|2020-09-23 10:55:00|5956.2|5953.2|5956.2|5953.2|5958.7|5955.7|5954.2|5951.2|29
1600858800000|2020-09-23 11:00:00|5957.2|5954.2|5958.2|5955.2|5959.2|5956.2|5956.2|5953.2|50
1600859100000|2020-09-23 11:05:00|5957.7|5954.7|5956.7|5953.7|5958.7|5955.7|5956.2|5953.2|37
1600859400000|2020-09-23 11:10:00|5956.2|5953.2|5949.2|5946.2|5956.7|5953.7|5949.2|5946.2|13
1600859700000|2020-09-23 11:15:00|5948.7|5945.7|5948.2|5945.2|5950.2|5947.2|5946.7|5943.7|65
1600860000000|2020-09-23 11:20:00|5947.7|5944.7|5951.2|5948.2|5952.2|5949.2|5946.7|5943.7|62
1600860300000|2020-09-23 11:25:00|5951.7|5948.7|5951.2|5948.2|5952.2|5949.2|5949.7|5946.7|12
1600860600000|2020-09-23 11:30:00|5950.7|5947.7|5955.2|5952.2|5955.7|5952.7|5950.7|5947.7|17
1600860900000|2020-09-23 11:35:00|5955.7|5952.7|5958.2|5955.2|5958.2|5955.2|5953.2|5950.2|12
1600861200000|2020-09-23 11:40:00|5957.7|5954.7|5954.2|5951.2|5958.2|5955.2|5954.2|5951.2|10
1600861500000|2020-09-23 11:45:00|5954.7|5951.7|5955.2|5952.2|5956.2|5953.2|5954.7|5951.7|26
1600861800000|2020-09-23 11:50:00|5954.2|5951.2|5950.2|5947.2|5954.2|5951.2|5949.2|5946.2|56
1600862100000|2020-09-23 11:55:00|5950.7|5947.7|5951.2|5948.2|5951.7|5948.7|5949.7|5946.7|10
1600862400000|2020-09-23 12:00:00|5950.7|5947.7|5950.2|5947.2|5952.2|5949.2|5948.2|5945.2|40
1600862700000|2020-09-23 12:05:00|5951.2|5948.2|5947.2|5944.2|5951.2|5948.2|5945.7|5942.7|25
1600863000000|2020-09-23 12:10:00|5946.7|5943.7|5949.2|5946.2|5949.7|5946.7|5944.2|5941.2|19
1600863300000|2020-09-23 12:15:00|5950.2|5947.2|5948.7|5945.7|5951.7|5948.7|5948.2|5945.2|19
1600863600000|2020-09-23 12:20:00|5948.2|5945.2|5946.2|5943.2|5949.2|5946.2|5943.2|5940.2|25
1600863900000|2020-09-23 12:25:00|5945.2|5942.2|5947.2|5944.2|5949.2|5946.2|5945.2|5942.2|100
1600864200000|2020-09-23 12:30:00|5948.2|5945.2|5947.2|5944.2|5950.7|5947.7|5946.2|5943.2|133
1600864500000|2020-09-23 12:35:00|5947.7|5944.7|5948.2|5945.2|5949.2|5946.2|5947.2|5944.2|103
1600864800000|2020-09-23 12:40:00|5948.7|5945.7|5947.2|5944.2|5950.2|5947.2|5947.2|5944.2|147
1600865100000|2020-09-23 12:45:00|5946.2|5943.2|5947.2|5944.2|5948.2|5945.2|5946.2|5943.2|225
1600865400000|2020-09-23 12:50:00|5947.7|5944.7|5949.2|5946.2|5949.2|5946.2|5947.2|5944.2|44
1600865700000|2020-09-23 12:55:00|5950.2|5947.2|5947.2|5944.2|5950.2|5947.2|5947.2|5944.2|98
1600866000000|2020-09-23 13:00:00|5946.2|5943.2|5953.2|5950.2|5953.2|5950.2|5946.2|5943.2|78
1600866300000|2020-09-23 13:05:00|5953.7|5950.7|5952.2|5949.2|5954.7|5951.7|5952.2|5949.2|24
1600866600000|2020-09-23 13:10:00|5953.2|5950.2|5952.2|5949.2|5954.2|5951.2|5951.2|5948.2|32
1600866900000|2020-09-23 13:15:00|5952.7|5949.7|5951.2|5948.2|5953.2|5950.2|5951.2|5948.2|6
1600867200000|2020-09-23 13:20:00|5950.7|5947.7|5952.2|5949.2|5953.2|5950.2|5950.2|5947.2|17
1600867500000|2020-09-23 13:25:00|5953.2|5950.2|5952.2|5949.2|5953.7|5950.7|5951.2|5948.2|26
1600867800000|2020-09-23 13:30:00|5952.7|5949.7|5948.7|5945.7|5953.2|5950.2|5947.2|5944.2|137
1600868100000|2020-09-23 13:35:00|5949.2|5946.2|5952.7|5949.7|5953.2|5950.2|5945.7|5942.7|103
1600868400000|2020-09-23 13:40:00|5953.2|5950.2|5948.2|5945.2|5953.7|5950.7|5942.2|5939.2|82
1600868700000|2020-09-23 13:45:00|5948.7|5945.7|5949.7|5946.7|5951.2|5948.2|5943.2|5940.2|77
1600869000000|2020-09-23 13:50:00|5949.2|5946.2|5938.2|5935.2|5950.2|5947.2|5937.7|5934.7|67
1600869300000|2020-09-23 13:55:00|5937.7|5934.7|5940.7|5937.7|5943.2|5940.2|5937.2|5934.2|50
1600869600000|2020-09-23 14:00:00|5940.2|5937.2|5946.2|5943.2|5946.2|5943.2|5940.2|5937.2|43
1600869900000|2020-09-23 14:05:00|5945.7|5942.7|5934.2|5931.2|5945.7|5942.7|5933.7|5930.7|98
1600870200000|2020-09-23 14:10:00|5935.2|5932.2|5938.7|5935.7|5939.2|5936.2|5934.2|5931.2|71
1600870500000|2020-09-23 14:15:00|5939.2|5936.2|5933.2|5930.2|5940.2|5937.2|5930.7|5927.7|136
1600870800000|2020-09-23 14:20:00|5933.7|5930.7|5933.2|5930.2|5936.2|5933.2|5929.2|5926.2|125
1600871100000|2020-09-23 14:25:00|5932.2|5929.2|5939.2|5936.2|5941.2|5938.2|5930.2|5927.2|102
1600871400000|2020-09-23 14:30:00|5938.2|5935.2|5937.2|5934.2|5942.7|5939.7|5936.7|5933.7|135
1600871700000|2020-09-23 14:35:00|5936.2|5933.2|5929.7|5926.7|5937.2|5934.2|5924.7|5921.7|132
1600872000000|2020-09-23 14:40:00|5929.2|5926.2|5934.2|5931.2|5936.2|5933.2|5929.2|5926.2|393
1600872300000|2020-09-23 14:45:00|5933.7|5930.7|5937.2|5934.2|5938.2|5935.2|5929.7|5926.7|115
1600872600000|2020-09-23 14:50:00|5938.2|5935.2|5933.7|5930.7|5938.2|5935.2|5929.2|5926.2|76
1600872900000|2020-09-23 14:55:00|5934.2|5931.2|5931.7|5928.7|5937.2|5934.2|5927.7|5924.7|269
1600873200000|2020-09-23 15:00:00|5931.2|5928.2|5938.7|5935.7|5940.2|5937.2|5931.2|5928.2|516
1600873500000|2020-09-23 15:05:00|5938.2|5935.2|5941.7|5938.7|5944.2|5941.2|5938.2|5935.2|135
1600873800000|2020-09-23 15:10:00|5942.2|5939.2|5935.2|5932.2|5943.2|5940.2|5933.2|5930.2|83
1600874100000|2020-09-23 15:15:00|5935.7|5932.7|5934.7|5931.7|5939.7|5936.7|5931.7|5928.7|68
1600874400000|2020-09-23 15:20:00|5935.2|5932.2|5934.7|5931.7|5936.7|5933.7|5930.7|5927.7|69
1600874700000|2020-09-23 15:25:00|5934.2|5931.2|5930.2|5927.2|5938.2|5935.2|5927.7|5924.7|130
1600875000000|2020-09-23 15:30:00|5929.2|5926.2|5924.2|5921.2|5932.2|5929.2|5921.7|5918.7|132
1600875300000|2020-09-23 15:35:00|5923.7|5920.7|5929.7|5926.7|5930.2|5927.2|5923.2|5920.2|92
1600875600000|2020-09-23 15:40:00|5930.2|5927.2|5926.2|5923.2|5930.2|5927.2|5926.2|5923.2|30
1600875900000|2020-09-23 15:45:00|5925.7|5922.7|5921.2|5918.2|5926.2|5923.2|5921.2|5918.2|65
1600876200000|2020-09-23 15:50:00|5920.7|5917.7|5916.7|5913.7|5922.7|5919.7|5914.7|5911.7|65
1600876500000|2020-09-23 15:55:00|5917.2|5914.2|5915.2|5912.2|5920.2|5917.2|5914.2|5911.2|87
1600876800000|2020-09-23 16:00:00|5914.7|5911.7|5915.2|5912.2|5919.2|5916.2|5912.7|5909.7|84
1600877100000|2020-09-23 16:05:00|5915.7|5912.7|5919.2|5916.2|5920.7|5917.7|5913.7|5910.7|40
1600877400000|2020-09-23 16:10:00|5919.7|5916.7|5922.2|5919.2|5923.2|5920.2|5919.2|5916.2|56
1600877700000|2020-09-23 16:15:00|5921.7|5918.7|5917.2|5914.2|5924.2|5921.2|5916.2|5913.2|37
1600878000000|2020-09-23 16:20:00|5917.7|5914.7|5913.2|5910.2|5918.2|5915.2|5910.7|5907.7|69
1600878300000|2020-09-23 16:25:00|5913.7|5910.7|5919.7|5916.7|5920.2|5917.2|5913.2|5910.2|58
1600878600000|2020-09-23 16:30:00|5920.2|5917.2|5920.2|5917.2|5922.7|5919.7|5917.7|5914.7|41
1600878900000|2020-09-23 16:35:00|5920.7|5917.7|5926.7|5923.7|5926.7|5923.7|5918.2|5915.2|59
1600879200000|2020-09-23 16:40:00|5926.2|5923.2|5925.7|5922.7|5928.2|5925.2|5924.2|5921.2|33
1600879500000|2020-09-23 16:45:00|5925.2|5922.2|5924.2|5921.2|5925.2|5922.2|5922.2|5919.2|23
1600879800000|2020-09-23 16:50:00|5924.7|5921.7|5922.2|5919.2|5925.7|5922.7|5921.7|5918.7|32
1600880100000|2020-09-23 16:55:00|5921.7|5918.7|5927.7|5924.7|5928.2|5925.2|5921.7|5918.7|29
1600880400000|2020-09-23 17:00:00|5928.2|5925.2|5922.7|5919.7|5929.2|5926.2|5922.2|5919.2|35
1600880700000|2020-09-23 17:05:00|5922.2|5919.2|5923.7|5920.7|5926.7|5923.7|5922.2|5919.2|38
1600881000000|2020-09-23 17:10:00|5923.2|5920.2|5924.2|5921.2|5926.2|5923.2|5922.2|5919.2|50
1600881300000|2020-09-23 17:15:00|5923.2|5920.2|5926.7|5923.7|5928.2|5925.2|5921.2|5918.2|27
1600881600000|2020-09-23 17:20:00|5926.2|5923.2|5926.2|5923.2|5928.2|5925.2|5925.2|5922.2|14
1600881900000|2020-09-23 17:25:00|5926.7|5923.7|5918.2|5915.2|5927.2|5924.2|5917.7|5914.7|23
1600882200000|2020-09-23 17:30:00|5918.7|5915.7|5917.2|5914.2|5919.2|5916.2|5917.2|5914.2|19
1600882500000|2020-09-23 17:35:00|5917.7|5914.7|5914.7|5911.7|5917.7|5914.7|5914.2|5911.2|30
1600882800000|2020-09-23 17:40:00|5914.2|5911.2|5911.7|5908.7|5915.2|5912.2|5911.2|5908.2|40
1600883100000|2020-09-23 17:45:00|5912.2|5909.2|5911.2|5908.2|5913.2|5910.2|5909.2|5906.2|52
1600883400000|2020-09-23 17:50:00|5910.7|5907.7|5906.7|5903.7|5911.2|5908.2|5903.7|5900.7|70
1600883700000|2020-09-23 17:55:00|5907.2|5904.2|5908.7|5905.7|5909.2|5906.2|5905.7|5902.7|43
1600884000000|2020-09-23 18:00:00|5909.2|5906.2|5902.7|5899.7|5909.2|5906.2|5901.2|5898.2|68
1600884300000|2020-09-23 18:05:00|5902.2|5899.2|5902.2|5899.2|5906.2|5903.2|5901.7|5898.7|70
1600884600000|2020-09-23 18:10:00|5901.7|5898.7|5901.2|5898.2|5903.2|5900.2|5899.2|5896.2|99
1600884900000|2020-09-23 18:15:00|5901.7|5898.7|5888.2|5885.2|5901.7|5898.7|5886.2|5883.2|156
1600885200000|2020-09-23 18:20:00|5887.7|5884.7|5885.7|5882.7|5893.2|5890.2|5884.2|5881.2|203
1600885500000|2020-09-23 18:25:00|5885.2|5882.2|5887.2|5884.2|5890.2|5887.2|5884.2|5881.2|91
1600885800000|2020-09-23 18:30:00|5886.7|5883.7|5890.2|5887.2|5890.2|5887.2|5882.2|5879.2|101
1600886100000|2020-09-23 18:35:00|5890.7|5887.7|5888.7|5885.7|5891.2|5888.2|5885.7|5882.7|63
1600886400000|2020-09-23 18:40:00|5888.2|5885.2|5885.2|5882.2|5889.2|5886.2|5881.2|5878.2|93
1600886700000|2020-09-23 18:45:00|5884.7|5881.7|5881.7|5878.7|5887.2|5884.2|5878.2|5875.2|86
1600887000000|2020-09-23 18:50:00|5882.2|5879.2|5879.2|5876.2|5887.2|5884.2|5878.7|5875.7|37
1600887300000|2020-09-23 18:55:00|5878.7|5875.7|5878.2|5875.2|5880.2|5877.2|5874.2|5871.2|131
1600887600000|2020-09-23 19:00:00|5878.7|5875.7|5871.2|5868.2|5882.2|5879.2|5870.7|5867.7|160
1600887900000|2020-09-23 19:05:00|5871.7|5868.7|5873.2|5870.2|5874.2|5871.2|5867.2|5864.2|144
1600888200000|2020-09-23 19:10:00|5872.7|5869.7|5881.2|5878.2|5883.2|5880.2|5871.7|5868.7|76
1600888500000|2020-09-23 19:15:00|5880.7|5877.7|5879.7|5876.7|5880.7|5877.7|5872.2|5869.2|99
1600888800000|2020-09-23 19:20:00|5880.2|5877.2|5869.7|5866.7|5883.7|5880.7|5869.2|5866.2|260
1600889100000|2020-09-23 19:25:00|5870.2|5867.2|5875.2|5872.2|5876.2|5873.2|5866.2|5863.2|203
1600889400000|2020-09-23 19:30:00|5875.7|5872.7|5874.7|5871.7|5878.2|5875.2|5871.7|5868.7|208
1600889700000|2020-09-23 19:35:00|5874.2|5871.2|5871.2|5868.2|5875.2|5872.2|5868.2|5865.2|524
1600890000000|2020-09-23 19:40:00|5871.7|5868.7|5875.7|5872.7|5877.2|5874.2|5871.7|5868.7|89
1600890300000|2020-09-23 19:45:00|5875.2|5872.2|5870.2|5867.2|5877.7|5874.7|5866.2|5863.2|105
1600890600000|2020-09-23 19:50:00|5869.7|5866.7|5868.7|5865.7|5870.7|5867.7|5865.2|5862.2|264
1600890900000|2020-09-23 19:55:00|5868.2|5865.2|5872.2|5869.2|5875.7|5872.7|5868.2|5865.2|202
1600891200000|2020-09-23 20:00:00|5871.7|5868.7|5874.2|5871.2|5875.2|5872.2|5871.2|5868.2|50
1600891500000|2020-09-23 20:05:00|5873.7|5870.7|5870.2|5867.2|5873.7|5870.7|5869.7|5866.7|49
1600891800000|2020-09-23 20:10:00|5869.7|5866.7|5870.2|5867.2|5871.2|5868.2|5868.2|5865.2|73
1600892100000|2020-09-23 20:15:00|5871.2|5868.2|5869.2|5866.2|5871.2|5868.2|5869.2|5866.2|32
1600892400000|2020-09-23 20:20:00|5868.2|5865.2|5868.2|5865.2|5868.2|5865.2|5868.2|5865.2|15
1600892700000|2020-09-23 20:25:00|5868.7|5865.7|5868.2|5865.2|5868.7|5865.7|5868.2|5865.2|37
1600893000000|2020-09-23 20:30:00|5867.7|5864.7|5868.2|5865.2|5868.2|5865.2|5867.2|5864.2|99
1600893300000|2020-09-23 20:35:00|5867.2|5864.2|5866.2|5863.2|5867.7|5864.7|5866.2|5863.2|28
1600893600000|2020-09-23 20:40:00|||||||||2
1600893900000|2020-09-23 20:45:00|5865.2|5862.2|5865.2|5862.2|5866.2|5863.2|5865.2|5862.2|80
1600894200000|2020-09-23 20:50:00|5865.7|5862.7|5865.7|5862.7|5866.2|5863.2|5865.2|5862.2|23
1600894500000|2020-09-23 20:55:00|5866.2|5863.2|5870.2|5867.2|5870.2|5867.2|5864.2|5861.2|31
1600894800000|2020-09-23 21:00:00|5869.7|5866.7|5868|5864|5869.7|5866.7|5867.5|5863.5|0
1600895100000|2020-09-23 21:05:00|5868.2|5864.2|5866.4|5862.4|5868.3|5864.3|5866|5862|0
1600895400000|2020-09-23 21:10:00|5866.5|5862.5|5867.3|5863.3|5867.7|5863.7|5865.5|5861.5|0
1600895700000|2020-09-23 21:15:00|5867.8|5863.8|5868|5864|5868.2|5864.2|5866.9|5862.9|0
1600896000000|2020-09-23 21:20:00|5868.1|5864.1|5867.1|5863.1|5868.4|5864.4|5867.1|5863.1|0
1600896300000|2020-09-23 21:25:00|5867.2|5863.2|5867.9|5863.9|5868.5|5864.5|5866.8|5862.8|0
1600896600000|2020-09-23 21:30:00|5868|5864|5867.2|5863.2|5868.5|5864.5|5866.9|5862.9|0
1600896900000|2020-09-23 21:35:00|5866.8|5862.8|5866.4|5862.4|5866.8|5862.8|5866.3|5862.3|0
1600897200000|2020-09-23 21:40:00|5866.3|5862.3|5866.9|5862.9|5868.2|5864.2|5865.5|5861.5|0
1600897500000|2020-09-23 21:45:00|5867.1|5863.1|5866.4|5862.4|5867.4|5863.4|5865.3|5861.3|0
1600897800000|2020-09-23 21:50:00|5866.3|5862.3|5867.1|5863.1|5867.6|5863.6|5865.9|5861.9|0
1600898100000|2020-09-23 21:55:00|5867.2|5863.2|5868.5|5864.5|5869.1|5865.1|5867.2|5863.2|0
1600898400000|2020-09-23 22:00:00|5867.9|5863.9|5878.1|5874.1|5879.1|5875.1|5866.3|5862.3|0
1600898700000|2020-09-23 22:05:00|5878.5|5874.5|5878.5|5874.5|5879.9|5875.9|5876.6|5872.6|0
1600899000000|2020-09-23 22:10:00|5878.1|5874.1|5877.4|5873.4|5880.6|5876.6|5877.3|5873.3|0
1600899300000|2020-09-23 22:15:00|5877.6|5873.6|5875.1|5871.1|5877.8|5873.8|5873.6|5869.6|0
1600899600000|2020-09-23 22:20:00|5875.3|5871.3|5879.3|5875.3|5879.3|5875.3|5875.2|5871.2|0
1600899900000|2020-09-23 22:25:00|5879.7|5875.7|5877.9|5873.9|5880.1|5876.1|5877.1|5873.1|0
1600900200000|2020-09-23 22:30:00|5878.3|5874.3|5879.1|5875.1|5879.6|5875.6|5878|5874|0
1600900500000|2020-09-23 22:35:00|5878.7|5874.7|5870.2|5866.2|5879.1|5875.1|5870.1|5866.1|0
1600900800000|2020-09-23 22:40:00|5870.4|5866.4|5863|5859|5870.8|5866.8|5860.5|5856.5|0
1600901100000|2020-09-23 22:45:00|5863.2|5859.2|5866.1|5862.1|5869|5865|5863.2|5859.2|0
1600901400000|2020-09-23 22:50:00|5866.3|5862.3|5866.4|5862.4|5868.1|5864.1|5865.9|5861.9|0
1600901700000|2020-09-23 22:55:00|5866.2|5862.2|5866.8|5862.8|5867.3|5863.3|5865.6|5861.6|0
1600902000000|2020-09-23 23:00:00|5867.2|5863.2|5873|5869|5873.8|5869.8|5867.2|5863.2|0
1600902300000|2020-09-23 23:05:00|5872.6|5868.6|5871.9|5867.9|5873.1|5869.1|5869.8|5865.8|0
1600902600000|2020-09-23 23:10:00|5872.3|5868.3|5867.8|5863.8|5872.7|5868.7|5866.8|5862.8|0
1600902900000|2020-09-23 23:15:00|5868|5864|5859.8|5855.8|5868.4|5864.4|5859.3|5855.3|0
1600903200000|2020-09-23 23:20:00|5860|5856|5860.9|5856.9|5862|5858|5857.2|5853.2|0
1600903500000|2020-09-23 23:25:00|5860.7|5856.7|5851.3|5847.3|5861.1|5857.1|5846.9|5842.9|0
1600903800000|2020-09-23 23:30:00|5851.7|5847.7|5864.9|5860.9|5865|5861|5851.3|5847.3|0
1600904100000|2020-09-23 23:35:00|5864.7|5860.7|5859.5|5855.5|5864.7|5860.7|5858.5|5854.5|0
1600904400000|2020-09-23 23:40:00|5859.3|5855.3|5863.3|5859.3|5864.2|5860.2|5858.5|5854.5|0
1600904700000|2020-09-23 23:45:00|5863.5|5859.5|5864.7|5860.7|5865.5|5861.5|5861.5|5857.5|0
1600905000000|2020-09-23 23:50:00|5858.4|5856.4|5844.9|5842.9|5858.9|5856.9|5843.9|5841.9|1155
1600905300000|2020-09-23 23:55:00|5843.9|5841.9|5841.4|5839.4|5845.9|5843.9|5841.4|5839.4|597
1600905600000|2020-09-24 00:00:00|5840.9|5838.9|5832.9|5831.9|5844.4|5843.4|5832.4|5831.4|1088
1600905900000|2020-09-24 00:05:00|5833.4|5832.4|5836.4|5835.4|5837.4|5836.4|5822.4|5821.4|1146
1600906200000|2020-09-24 00:10:00|5835.4|5834.4|5833.4|5832.4|5835.4|5834.4|5824.4|5823.4|798
1600906500000|2020-09-24 00:15:00|5834.4|5833.4|5844.9|5843.9|5847.4|5846.4|5831.4|5830.4|874
1600906800000|2020-09-24 00:20:00|5845.4|5844.4|5843.9|5842.9|5851.4|5850.4|5840.9|5839.9|628
1600907100000|2020-09-24 00:25:00|5843.4|5842.4|5843.4|5842.4|5844.9|5843.9|5838.4|5837.4|264
1600907400000|2020-09-24 00:30:00|5842.4|5841.4|5843.4|5842.4|5844.4|5843.4|5835.4|5834.4|483
1600907700000|2020-09-24 00:35:00|5844.4|5843.4|5856.9|5855.9|5857.4|5856.4|5843.4|5842.4|658
1600908000000|2020-09-24 00:40:00|5856.4|5855.4|5866.4|5865.4|5867.4|5866.4|5855.4|5854.4|557
1600908300000|2020-09-24 00:45:00|5865.9|5864.9|5859.4|5858.4|5869.4|5868.4|5859.4|5858.4|361
1600908600000|2020-09-24 00:50:00|5859.9|5858.9|5860.9|5859.9|5866.9|5865.9|5857.4|5856.4|378
1600908900000|2020-09-24 00:55:00|5860.4|5859.4|5872.4|5871.4|5873.4|5872.4|5859.4|5858.4|301
1600909200000|2020-09-24 01:00:00|5871.4|5870.4|5869.4|5868.4|5872.4|5871.4|5866.4|5865.4|384
1600909500000|2020-09-24 01:05:00|5870.4|5869.4|5864.4|5863.4|5870.4|5869.4|5863.4|5862.4|253
1600909800000|2020-09-24 01:10:00|5863.9|5862.9|5860.4|5859.4|5866.4|5865.4|5858.9|5857.9|239
1600910100000|2020-09-24 01:15:00|5859.9|5858.9|5868.9|5867.9|5869.9|5868.9|5858.4|5857.4|228
1600910400000|2020-09-24 01:20:00|5868.4|5867.4|5869.4|5868.4|5870.4|5869.4|5864.4|5863.4|241
1600910700000|2020-09-24 01:25:00|5870.4|5869.4|5874.9|5873.9|5875.4|5874.4|5868.4|5867.4|340
1600911000000|2020-09-24 01:30:00|5874.4|5873.4|5871.4|5870.4|5876.4|5875.4|5868.4|5867.4|301
1600911300000|2020-09-24 01:35:00|5870.9|5869.9|5866.4|5865.4|5873.4|5872.4|5865.9|5864.9|225
1600911600000|2020-09-24 01:40:00|5865.4|5864.4|5868.4|5867.4|5870.4|5869.4|5863.4|5862.4|220
1600911900000|2020-09-24 01:45:00|5867.9|5866.9|5861.4|5860.4|5868.4|5867.4|5861.4|5860.4|227
1600912200000|2020-09-24 01:50:00|5861.9|5860.9|5856.4|5855.4|5863.9|5862.9|5856.4|5855.4|292
1600912500000|2020-09-24 01:55:00|5855.4|5854.4|5853.4|5852.4|5856.4|5855.4|5850.9|5849.9|482
1600912800000|2020-09-24 02:00:00|5852.9|5851.9|5858.4|5857.4|5859.4|5858.4|5849.4|5848.4|328
1600913100000|2020-09-24 02:05:00|5857.4|5856.4|5865.4|5864.4|5865.4|5864.4|5857.4|5856.4|276
1600913400000|2020-09-24 02:10:00|5866.4|5865.4|5858.4|5857.4|5866.4|5865.4|5858.4|5857.4|245
1600913700000|2020-09-24 02:15:00|5858.9|5857.9|5868.4|5867.4|5871.9|5870.9|5858.4|5857.4|450
1600914000000|2020-09-24 02:20:00|5867.4|5866.4|5867.4|5866.4|5868.9|5867.9|5866.4|5865.4|168
1600914300000|2020-09-24 02:25:00|5866.9|5865.9|5869.4|5868.4|5870.4|5869.4|5865.4|5864.4|224
1600914600000|2020-09-24 02:30:00|5868.4|5867.4|5867.4|5866.4|5871.4|5870.4|5866.4|5865.4|300
1600914900000|2020-09-24 02:35:00|5868.4|5867.4|5868.4|5867.4|5868.4|5867.4|5864.9|5863.9|221
1600915200000|2020-09-24 02:40:00|5869.4|5868.4|5868.4|5867.4|5870.4|5869.4|5867.4|5866.4|278
1600915500000|2020-09-24 02:45:00|5868.9|5867.9|5867.4|5866.4|5871.4|5870.4|5867.4|5866.4|208
1600915800000|2020-09-24 02:50:00|5866.4|5865.4|5865.9|5864.9|5868.4|5867.4|5863.4|5862.4|304
1600916100000|2020-09-24 02:55:00|5866.4|5865.4|5866.4|5865.4|5868.4|5867.4|5861.4|5860.4|214
1600916400000|2020-09-24 03:00:00|5865.4|5864.4|5863.4|5862.4|5866.4|5865.4|5861.4|5860.4|255
1600916700000|2020-09-24 03:05:00|5862.9|5861.9|5864.4|5863.4|5864.4|5863.4|5861.4|5860.4|180
1600917000000|2020-09-24 03:10:00|5865.4|5864.4|5871.4|5870.4|5874.4|5873.4|5865.4|5864.4|271
1600917300000|2020-09-24 03:15:00|5869.4|5868.4|5865.4|5864.4|5869.4|5868.4|5865.4|5864.4|221
1600917600000|2020-09-24 03:20:00|5864.4|5863.4|5860.4|5859.4|5865.4|5864.4|5859.4|5858.4|259
1600917900000|2020-09-24 03:25:00|5861.4|5860.4|5854.4|5853.4|5861.4|5860.4|5854.4|5853.4|431
1600918200000|2020-09-24 03:30:00|5853.4|5852.4|5859.4|5858.4|5861.9|5860.9|5852.4|5851.4|438
1600918500000|2020-09-24 03:35:00|5858.9|5857.9|5857.4|5856.4|5860.4|5859.4|5857.4|5856.4|195
1600918800000|2020-09-24 03:40:00|5858.4|5857.4|5855.4|5854.4|5861.4|5860.4|5854.4|5853.4|273
1600919100000|2020-09-24 03:45:00|5854.9|5853.9|5856.4|5855.4|5858.4|5857.4|5853.9|5852.9|228
1600919400000|2020-09-24 03:50:00|5855.9|5854.9|5859.4|5858.4|5859.4|5858.4|5854.4|5853.4|188
1600919700000|2020-09-24 03:55:00|5860.4|5859.4|5857.4|5856.4|5861.9|5860.9|5857.4|5856.4|181
1600920000000|2020-09-24 04:00:00|5856.9|5855.9|5858.4|5857.4|5858.9|5857.9|5855.4|5854.4|176
1600920300000|2020-09-24 04:05:00|5859.4|5858.4|5860.9|5859.9|5861.9|5860.9|5858.4|5857.4|147
1600920600000|2020-09-24 04:10:00|5861.4|5860.4|5864.4|5863.4|5865.4|5864.4|5861.4|5860.4|209
1600920900000|2020-09-24 04:15:00|5863.4|5862.4|5868.9|5867.9|5868.9|5867.9|5863.4|5862.4|125
1600921200000|2020-09-24 04:20:00|5868.4|5867.4|5863.4|5862.4|5868.4|5867.4|5863.4|5862.4|210
1600921500000|2020-09-24 04:25:00|5863.9|5862.9|5861.4|5860.4|5864.4|5863.4|5861.4|5860.4|206
1600921800000|2020-09-24 04:30:00|5860.4|5859.4|5859.9|5858.9|5864.4|5863.4|5851.4|5850.4|874
1600922100000|2020-09-24 04:35:00|5859.4|5858.4|5863.9|5862.9|5865.4|5864.4|5858.9|5857.9|574
1600922400000|2020-09-24 04:40:00|5864.4|5863.4|5861.4|5860.4|5864.4|5863.4|5858.4|5857.4|213
1600922700000|2020-09-24 04:45:00|5861.9|5860.9|5861.4|5860.4|5861.9|5860.9|5860.4|5859.4|137
1600923000000|2020-09-24 04:50:00|5860.4|5859.4|5855.4|5854.4|5861.4|5860.4|5855.4|5854.4|313
1600923300000|2020-09-24 04:55:00|5854.9|5853.9|5856.4|5855.4|5856.4|5855.4|5849.9|5848.9|466
1600923600000|2020-09-24 05:00:00|5856.9|5855.9|5860.9|5859.9|5861.4|5860.4|5853.4|5852.4|485
1600923900000|2020-09-24 05:05:00|5860.4|5859.4|5859.4|5858.4|5861.4|5860.4|5856.4|5855.4|274
1600924200000|2020-09-24 05:10:00|5858.4|5857.4|5862.4|5861.4|5863.4|5862.4|5856.4|5855.4|320
1600924500000|2020-09-24 05:15:00|5861.9|5860.9|5863.4|5862.4|5865.4|5864.4|5861.4|5860.4|447
1600924800000|2020-09-24 05:20:00|5864.4|5863.4|5864.4|5863.4|5865.4|5864.4|5862.4|5861.4|327
1600925100000|2020-09-24 05:25:00|5864.9|5863.9|5871.4|5870.4|5872.4|5871.4|5864.9|5863.9|451
1600925400000|2020-09-24 05:30:00|5870.4|5869.4|5877.4|5876.4|5879.4|5878.4|5870.4|5869.4|512
1600925700000|2020-09-24 05:35:00|5876.4|5875.4|5876.4|5875.4|5877.4|5876.4|5872.4|5871.4|458
1600926000000|2020-09-24 05:40:00|5875.4|5874.4|5875.4|5874.4|5879.4|5878.4|5874.4|5873.4|775
1600926300000|2020-09-24 05:45:00|5876.4|5875.4|5880.4|5879.4|5881.9|5880.9|5874.4|5873.4|758
1600926600000|2020-09-24 05:50:00|5880.9|5879.9|5880.4|5879.4|5884.4|5883.4|5878.4|5877.4|730
1600926900000|2020-09-24 05:55:00|5880.9|5879.9|5879.4|5878.4|5882.4|5881.4|5879.4|5878.4|423
1600927200000|2020-09-24 06:00:00|5878.4|5877.4|5877.4|5875.4|5884.4|5882.4|5877.4|5875.4|853
1600927500000|2020-09-24 06:05:00|5877.9|5875.9|5877.4|5875.4|5879.4|5877.4|5875.4|5873.4|1442
1600927800000|2020-09-24 06:10:00|5876.4|5874.4|5869.4|5867.4|5878.4|5876.4|5869.4|5867.4|1124
1600928100000|2020-09-24 06:15:00|5868.4|5866.4|5868.4|5866.4|5870.4|5868.4|5864.4|5862.4|602
1600928400000|2020-09-24 06:20:00|5867.9|5865.9|5866.4|5864.4|5871.4|5869.4|5866.4|5864.4|435
1600928700000|2020-09-24 06:25:00|5865.4|5863.4|5868.4|5866.4|5871.4|5869.4|5865.4|5863.4|564
1600929000000|2020-09-24 06:30:00|5869.5|5865.5|5864|5860|5872.3|5868.3|5863.3|5859.3|0
1600929300000|2020-09-24 06:35:00|5863.6|5859.6|5865|5861|5868.8|5864.8|5862.3|5858.3|0
1600929600000|2020-09-24 06:40:00|5864.7|5860.7|5860.9|5856.9|5868.1|5864.1|5859.6|5855.6|0
1600929900000|2020-09-24 06:45:00|5860.5|5856.5|5867.4|5863.4|5867.4|5863.4|5860.5|5856.5|0
1600930200000|2020-09-24 06:50:00|5867.8|5863.8|5864.5|5860.5|5869.1|5865.1|5862.4|5858.4|0
1600930500000|2020-09-24 06:55:00|5864.3|5860.3|5866.2|5862.2|5870.4|5866.4|5863.9|5859.9|0
1600930800000|2020-09-24 07:00:00|5866.4|5862.4|5875.6|5871.6|5876.4|5872.4|5865.9|5861.9|0
1600931100000|2020-09-24 07:05:00|5876|5872|5880.2|5876.2|5884.8|5880.8|5874.4|5870.4|0
1600931400000|2020-09-24 07:10:00|5880.3|5876.3|5860.9|5857.9|5880.3|5876.3|5858.9|5855.9|672
1600931700000|2020-09-24 07:15:00|5861.4|5858.4|5867.9|5864.9|5869.9|5866.9|5852.9|5849.9|528
1600932000000|2020-09-24 07:20:00|5868.4|5865.4|5861.4|5858.4|5868.9|5865.9|5860.9|5857.9|197
1600932300000|2020-09-24 07:25:00|5860.9|5857.9|5857.9|5854.9|5867.9|5864.9|5857.9|5854.9|174
1600932600000|2020-09-24 07:30:00|5858.4|5855.4|5860.9|5857.9|5862.9|5859.9|5854.9|5851.9|167
1600932900000|2020-09-24 07:35:00|5860.4|5857.4|5862.9|5859.9|5863.9|5860.9|5854.9|5851.9|181
1600933200000|2020-09-24 07:40:00|5862.4|5859.4|5859.9|5856.9|5863.9|5860.9|5858.9|5855.9|128
1600933500000|2020-09-24 07:45:00|5860.9|5857.9|5869.4|5866.4|5870.9|5867.9|5859.9|5856.9|320
1600933800000|2020-09-24 07:50:00|5869.9|5866.9|5868.4|5865.4|5870.4|5867.4|5864.9|5861.9|180
1600934100000|2020-09-24 07:55:00|5867.9|5864.9|5871.9|5868.9|5874.4|5871.4|5867.4|5864.4|162
1600934400000|2020-09-24 08:00:00|5872.9|5869.9|5866.9|5863.9|5873.9|5870.9|5864.4|5861.4|164
1600934700000|2020-09-24 08:05:00|5867.4|5864.4|5868.4|5865.4|5868.9|5865.9|5865.9|5862.9|70
1600935000000|2020-09-24 08:10:00|5867.9|5864.9|5859.9|5856.9|5869.9|5866.9|5858.4|5855.4|168
1600935300000|2020-09-24 08:15:00|5859.4|5856.4|5864.9|5861.9|5864.9|5861.9|5857.4|5854.4|185
1600935600000|2020-09-24 08:20:00|5865.9|5862.9|5867.9|5864.9|5867.9|5864.9|5863.4|5860.4|114
1600935900000|2020-09-24 08:25:00|5868.9|5865.9|5871.9|5868.9|5871.9|5868.9|5867.4|5864.4|118
1600936200000|2020-09-24 08:30:00|5872.9|5869.9|5876.9|5873.9|5876.9|5873.9|5868.9|5865.9|149
1600936500000|2020-09-24 08:35:00|5876.4|5873.4|5879.9|5876.9|5882.9|5879.9|5876.4|5873.4|144
1600936800000|2020-09-24 08:40:00|5879.4|5876.4|5877.9|5874.9|5881.9|5878.9|5877.9|5874.9|57
1600937100000|2020-09-24 08:45:00|5878.9|5875.9|5876.9|5873.9|5880.9|5877.9|5876.9|5873.9|93
1600937400000|2020-09-24 08:50:00|5877.4|5874.4|5873.9|5870.9|5877.4|5874.4|5872.9|5869.9|85
1600937700000|2020-09-24 08:55:00|5873.4|5870.4|5876.9|5873.9|5877.9|5874.9|5872.9|5869.9|29
1600938000000|2020-09-24 09:00:00|5876.4|5873.4|5871.4|5868.4|5876.4|5873.4|5869.4|5866.4|35
1600938300000|2020-09-24 09:05:00|5871.9|5868.9|5870.4|5867.4|5873.9|5870.9|5867.4|5864.4|56
1600938600000|2020-09-24 09:10:00|5870.9|5867.9|5873.9|5870.9|5873.9|5870.9|5869.4|5866.4|29
1600938900000|2020-09-24 09:15:00|5874.4|5871.4|5879.9|5876.9|5880.9|5877.9|5873.4|5870.4|73
1600939200000|2020-09-24 09:20:00|5880.4|5877.4|5879.9|5876.9|5880.9|5877.9|5877.4|5874.4|59
1600939500000|2020-09-24 09:25:00|5879.4|5876.4|5877.9|5874.9|5882.4|5879.4|5876.9|5873.9|102
1600939800000|2020-09-24 09:30:00|5877.4|5874.4|5874.9|5871.9|5879.9|5876.9|5873.9|5870.9|160
1600940100000|2020-09-24 09:35:00|5875.4|5872.4|5874.9|5871.9|5878.4|5875.4|5873.4|5870.4|72
1600940400000|2020-09-24 09:40:00|5874.4|5871.4|5878.9|5875.9|5880.4|5877.4|5872.9|5869.9|49
1600940700000|2020-09-24 09:45:00|5879.4|5876.4|5877.4|5874.4|5879.9|5876.9|5876.9|5873.9|19
1600941000000|2020-09-24 09:50:00|5876.9|5873.9|5872.9|5869.9|5878.9|5875.9|5871.4|5868.4|34
1600941300000|2020-09-24 09:55:00|5872.4|5869.4|5877.9|5874.9|5878.4|5875.4|5872.4|5869.4|53
1600941600000|2020-09-24 10:00:00|5878.4|5875.4|5886.9|5883.9|5887.9|5884.9|5877.9|5874.9|86
1600941900000|2020-09-24 10:05:00|5887.9|5884.9|5890.4|5887.4|5890.9|5887.9|5886.9|5883.9|34
1600942200000|2020-09-24 10:10:00|5889.9|5886.9|5886.9|5883.9|5892.4|5889.4|5884.9|5881.9|50
1600942500000|2020-09-24 10:15:00|5887.4|5884.4|5886.9|5883.9|5887.9|5884.9|5884.9|5881.9|31
1600942800000|2020-09-24 10:20:00|5886.4|5883.4|5887.9|5884.9|5889.4|5886.4|5885.9|5882.9|11
1600943100000|2020-09-24 10:25:00|5888.4|5885.4|5885.4|5882.4|5888.9|5885.9|5884.9|5881.9|19
1600943400000|2020-09-24 10:30:00|5884.9|5881.9|5882.4|5879.4|5885.9|5882.9|5878.9|5875.9|72
1600943700000|2020-09-24 10:35:00|5881.9|5878.9|5887.9|5884.9|5887.9|5884.9|5880.9|5877.9|24
1600944000000|2020-09-24 10:40:00|5887.4|5884.4|5886.9|5883.9|5888.9|5885.9|5884.9|5881.9|43
1600944300000|2020-09-24 10:45:00|5886.4|5883.4|5885.9|5882.9|5886.9|5883.9|5883.4|5880.4|43
1600944600000|2020-09-24 10:50:00|5886.4|5883.4|5888.4|5885.4|5889.9|5886.9|5886.4|5883.4|27
1600944900000|2020-09-24 10:55:00|5887.9|5884.9|5883.9|5880.9|5889.9|5886.9|5883.9|5880.9|29
1600945200000|2020-09-24 11:00:00|5884.4|5881.4|5882.9|5879.9|5885.4|5882.4|5882.9|5879.9|51
1600945500000|2020-09-24 11:05:00|5883.4|5880.4|5882.9|5879.9|5883.4|5880.4|5879.9|5876.9|55
1600945800000|2020-09-24 11:10:00|5882.4|5879.4|5882.9|5879.9|5883.9|5880.9|5881.4|5878.4|29
1600946100000|2020-09-24 11:15:00|5881.9|5878.9|5882.4|5879.4|5883.4|5880.4|5880.4|5877.4|30
1600946400000|2020-09-24 11:20:00|5882.9|5879.9|5881.9|5878.9|5882.9|5879.9|5878.9|5875.9|25
1600946700000|2020-09-24 11:25:00|5882.9|5879.9|5883.9|5880.9|5884.9|5881.9|5880.4|5877.4|27
1600947000000|2020-09-24 11:30:00|5883.4|5880.4|5883.4|5880.4|5885.9|5882.9|5882.9|5879.9|33
1600947300000|2020-09-24 11:35:00|5882.9|5879.9|5884.4|5881.4|5885.9|5882.9|5882.9|5879.9|44
1600947600000|2020-09-24 11:40:00|5883.9|5880.9|5882.9|5879.9|5885.9|5882.9|5882.4|5879.4|56
1600947900000|2020-09-24 11:45:00|5883.4|5880.4|5882.9|5879.9|5884.9|5881.9|5882.9|5879.9|45
1600948200000|2020-09-24 11:50:00|5882.4|5879.4|5873.9|5870.9|5882.9|5879.9|5873.9|5870.9|56
1600948500000|2020-09-24 11:55:00|5874.4|5871.4|5874.9|5871.9|5876.9|5873.9|5872.9|5869.9|30
1600948800000|2020-09-24 12:00:00|5875.4|5872.4|5865.9|5862.9|5876.4|5873.4|5865.9|5862.9|61
1600949100000|2020-09-24 12:05:00|5865.4|5862.4|5866.4|5863.4|5866.9|5863.9|5862.9|5859.9|69
1600949400000|2020-09-24 12:10:00|5865.9|5862.9|5865.9|5862.9|5868.4|5865.4|5865.9|5862.9|41
1600949700000|2020-09-24 12:15:00|5866.4|5863.4|5870.9|5867.9|5870.9|5867.9|5865.9|5862.9|65
1600950000000|2020-09-24 12:20:00|5870.4|5867.4|5861.9|5858.9|5870.9|5867.9|5860.9|5857.9|50
1600950300000|2020-09-24 12:25:00|5861.4|5858.4|5862.4|5859.4|5864.9|5861.9|5859.9|5856.9|112
1600950600000|2020-09-24 12:30:00|5861.9|5858.9|5854.9|5851.9|5863.4|5860.4|5853.9|5850.9|198
1600950900000|2020-09-24 12:35:00|5854.4|5851.4|5850.9|5847.9|5855.9|5852.9|5850.4|5847.4|120
1600951200000|2020-09-24 12:40:00|5849.9|5846.9|5852.9|5849.9|5855.9|5852.9|5849.9|5846.9|256
1600951500000|2020-09-24 12:45:00|5851.9|5848.9|5856.9|5853.9|5858.9|5855.9|5851.4|5848.4|71
1600951800000|2020-09-24 12:50:00|5857.4|5854.4|5855.9|5852.9|5857.9|5854.9|5854.4|5851.4|38
1600952100000|2020-09-24 12:55:00|5855.4|5852.4|5860.9|5857.9|5862.9|5859.9|5855.4|5852.4|133
1600952400000|2020-09-24 13:00:00|5860.4|5857.4|5857.9|5854.9|5861.9|5858.9|5857.9|5854.9|158
1600952700000|2020-09-24 13:05:00|5857.4|5854.4|5860.4|5857.4|5863.9|5860.9|5856.9|5853.9|117
1600953000000|2020-09-24 13:10:00|5860.9|5857.9|5859.9|5856.9|5861.9|5858.9|5857.9|5854.9|40
1600953300000|2020-09-24 13:15:00|5860.9|5857.9|5858.9|5855.9|5860.9|5857.9|5857.9|5854.9|47
1600953600000|2020-09-24 13:20:00|5859.4|5856.4|5857.9|5854.9|5860.9|5857.9|5856.9|5853.9|65
1600953900000|2020-09-24 13:25:00|5858.4|5855.4|5864.9|5861.9|5866.4|5863.4|5858.4|5855.4|82
1600954200000|2020-09-24 13:30:00|5864.4|5861.4|5857.9|5854.9|5869.9|5866.9|5856.4|5853.4|245
1600954500000|2020-09-24 13:35:00|5857.4|5854.4|5851.9|5848.9|5861.4|5858.4|5847.9|5844.9|211
1600954800000|2020-09-24 13:40:00|5851.4|5848.4|5857.9|5854.9|5859.9|5856.9|5848.9|5845.9|91
1600955100000|2020-09-24 13:45:00|5858.4|5855.4|5872.9|5869.9|5875.4|5872.4|5853.4|5850.4|172
1600955400000|2020-09-24 13:50:00|5873.4|5870.4|5875.4|5872.4|5878.9|5875.9|5870.9|5867.9|64
1600955700000|2020-09-24 13:55:00|5874.9|5871.9|5869.4|5866.4|5876.4|5873.4|5868.4|5865.4|80
1600956000000|2020-09-24 14:00:00|5868.9|5865.9|5877.9|5874.9|5883.4|5880.4|5868.4|5865.4|181
1600956300000|2020-09-24 14:05:00|5877.4|5874.4|5881.9|5878.9|5886.9|5883.9|5874.9|5871.9|196
1600956600000|2020-09-24 14:10:00|5880.9|5877.9|5879.9|5876.9|5883.4|5880.4|5873.4|5870.4|194
1600956900000|2020-09-24 14:15:00|5880.4|5877.4|5882.4|5879.4|5885.4|5882.4|5878.4|5875.4|200
1600957200000|2020-09-24 14:20:00|5881.9|5878.9|5867.9|5864.9|5881.9|5878.9|5867.4|5864.4|119
1600957500000|2020-09-24 14:25:00|5868.4|5865.4|5865.4|5862.4|5870.4|5867.4|5863.4|5860.4|123
1600957800000|2020-09-24 14:30:00|5864.9|5861.9|5852.4|5849.4|5865.9|5862.9|5851.4|5848.4|151
1600958100000|2020-09-24 14:35:00|5852.9|5849.9|5848.9|5845.9|5856.9|5853.9|5848.4|5845.4|185
1600958400000|2020-09-24 14:40:00|5849.4|5846.4|5849.4|5846.4|5859.4|5856.4|5847.4|5844.4|124
1600958700000|2020-09-24 14:45:00|5849.9|5846.9|5856.9|5853.9|5862.9|5859.9|5849.9|5846.9|239
1600959000000|2020-09-24 14:50:00|5857.4|5854.4|5862.9|5859.9|5866.4|5863.4|5851.9|5848.9|169
1600959300000|2020-09-24 14:55:00|5861.9|5858.9|5867.4|5864.4|5869.9|5866.9|5857.4|5854.4|94
1600959600000|2020-09-24 15:00:00|5867.9|5864.9|5857.9|5854.9|5871.4|5868.4|5856.9|5853.9|139
1600959900000|2020-09-24 15:05:00|5858.4|5855.4|5849.4|5846.4|5861.9|5858.9|5846.9|5843.9|232
1600960200000|2020-09-24 15:10:00|5849.9|5846.9|5860.4|5857.4|5860.9|5857.9|5848.9|5845.9|141
1600960500000|2020-09-24 15:15:00|5860.9|5857.9|5854.4|5851.4|5860.9|5857.9|5850.9|5847.9|50
1600960800000|2020-09-24 15:20:00|5854.9|5851.9|5865.4|5862.4|5866.4|5863.4|5852.4|5849.4|59
1600961100000|2020-09-24 15:25:00|5864.9|5861.9|5863.9|5860.9|5870.4|5867.4|5863.9|5860.9|35
1600961400000|2020-09-24 15:30:00|5863.4|5860.4|5865.4|5862.4|5869.4|5866.4|5859.9|5856.9|60
1600961700000|2020-09-24 15:35:00|5864.9|5861.9|5866.9|5863.9|5870.4|5867.4|5863.9|5860.9|73
1600962000000|2020-09-24 15:40:00|5867.4|5864.4|5868.4|5865.4|5872.9|5869.9|5867.4|5864.4|73
1600962300000|2020-09-24 15:45:00|5868.9|5865.9|5863.9|5860.9|5869.9|5866.9|5861.4|5858.4|54
1600962600000|2020-09-24 15:50:00|5864.9|5861.9|5864.4|5861.4|5868.4|5865.4|5863.9|5860.9|50
1600962900000|2020-09-24 15:55:00|5863.9|5860.9|5873.4|5870.4|5874.4|5871.4|5863.9|5860.9|53
1600963200000|2020-09-24 16:00:00|5873.9|5870.9|5877.9|5874.9|5878.9|5875.9|5872.9|5869.9|37
1600963500000|2020-09-24 16:05:00|5878.9|5875.9|5879.4|5876.4|5880.9|5877.9|5875.9|5872.9|68
1600963800000|2020-09-24 16:10:00|5878.9|5875.9|5873.9|5870.9|5880.4|5877.4|5872.9|5869.9|37
1600964100000|2020-09-24 16:15:00|5874.4|5871.4|5875.4|5872.4|5880.9|5877.9|5873.4|5870.4|59
1600964400000|2020-09-24 16:20:00|5874.9|5871.9|5874.9|5871.9|5879.9|5876.9|5873.9|5870.9|50
1600964700000|2020-09-24 16:25:00|5875.4|5872.4|5877.4|5874.4|5881.9|5878.9|5874.4|5871.4|35
1600965000000|2020-09-24 16:30:00|5877.9|5874.9|5870.4|5867.4|5878.9|5875.9|5870.4|5867.4|41
1600965300000|2020-09-24 16:35:00|5870.9|5867.9|5871.4|5868.4|5874.9|5871.9|5868.9|5865.9|57
1600965600000|2020-09-24 16:40:00|5870.9|5867.9|5873.9|5870.9|5873.9|5870.9|5870.4|5867.4|28
1600965900000|2020-09-24 16:45:00|5873.4|5870.4|5875.9|5872.9|5876.9|5873.9|5871.9|5868.9|31
1600966200000|2020-09-24 16:50:00|5876.9|5873.9|5874.9|5871.9|5877.4|5874.4|5872.9|5869.9|31
1600966500000|2020-09-24 16:55:00|5875.4|5872.4|5881.9|5878.9|5882.9|5879.9|5874.9|5871.9|55
1600966800000|2020-09-24 17:00:00|5882.4|5879.4|5886.9|5883.9|5887.4|5884.4|5881.9|5878.9|46
1600967100000|2020-09-24 17:05:00|5886.4|5883.4|5888.4|5885.4|5888.4|5885.4|5884.9|5881.9|31
1600967400000|2020-09-24 17:10:00|5887.9|5884.9|5891.9|5888.9|5891.9|5888.9|5887.9|5884.9|68
1600967700000|2020-09-24 17:15:00|5891.4|5888.4|5889.4|5886.4|5894.9|5891.9|5888.9|5885.9|148
1600968000000|2020-09-24 17:20:00|5889.9|5886.9|5891.9|5888.9|5895.9|5892.9|5889.9|5886.9|179
1600968300000|2020-09-24 17:25:00|5892.4|5889.4|5894.4|5891.4|5894.9|5891.9|5891.4|5888.4|29
1600968600000|2020-09-24 17:30:00|5894.9|5891.9|5895.9|5892.9|5897.9|5894.9|5892.4|5889.4|52
1600968900000|2020-09-24 17:35:00|5895.4|5892.4|5897.9|5894.9|5898.9|5895.9|5892.9|5889.9|150
1600969200000|2020-09-24 17:40:00|5898.9|5895.9|5899.9|5896.9|5901.9|5898.9|5897.9|5894.9|107
1600969500000|2020-09-24 17:45:00|5900.9|5897.9|5895.9|5892.9|5901.9|5898.9|5895.9|5892.9|259
1600969800000|2020-09-24 17:50:00|5896.9|5893.9|5897.9|5894.9|5899.9|5896.9|5894.9|5891.9|138
1600970100000|2020-09-24 17:55:00|5897.4|5894.4|5892.9|5889.9|5897.4|5894.4|5892.4|5889.4|60
1600970400000|2020-09-24 18:00:00|5893.4|5890.4|5890.4|5887.4|5895.9|5892.9|5888.4|5885.4|86
1600970700000|2020-09-24 18:05:00|5889.9|5886.9|5891.9|5888.9|5892.9|5889.9|5889.4|5886.4|145
1600971000000|2020-09-24 18:10:00|5891.4|5888.4|5891.4|5888.4|5892.9|5889.9|5888.9|5885.9|64
1600971300000|2020-09-24 18:15:00|5891.9|5888.9|5885.9|5882.9|5894.4|5891.4|5884.4|5881.4|68
1600971600000|2020-09-24 18:20:00|5885.4|5882.4|5883.4|5880.4|5885.9|5882.9|5881.4|5878.4|41
1600971900000|2020-09-24 18:25:00|5883.9|5880.9|5883.9|5880.9|5884.9|5881.9|5879.4|5876.4|21
1600972200000|2020-09-24 18:30:00|5883.4|5880.4|5885.9|5882.9|5887.4|5884.4|5881.9|5878.9|30
1600972500000|2020-09-24 18:35:00|5886.4|5883.4|5887.4|5884.4|5887.9|5884.9|5881.9|5878.9|24
1600972800000|2020-09-24 18:40:00|5887.9|5884.9|5888.9|5885.9|5890.9|5887.9|5884.9|5881.9|13
1600973100000|2020-09-24 18:45:00|5889.9|5886.9|5878.4|5875.4|5889.9|5886.9|5877.9|5874.9|35
1600973400000|2020-09-24 18:50:00|5877.9|5874.9|5873.4|5870.4|5879.9|5876.9|5871.4|5868.4|34
1600973700000|2020-09-24 18:55:00|5872.9|5869.9|5863.9|5860.9|5874.4|5871.4|5862.4|5859.4|65
1600974000000|2020-09-24 19:00:00|5864.4|5861.4|5864.4|5861.4|5868.9|5865.9|5863.9|5860.9|33
1600974300000|2020-09-24 19:05:00|5864.9|5861.9|5866.4|5863.4|5868.9|5865.9|5862.9|5859.9|27
1600974600000|2020-09-24 19:10:00|5865.9|5862.9|5870.4|5867.4|5871.9|5868.9|5863.9|5860.9|27
1600974900000|2020-09-24 19:15:00|5869.9|5866.9|5866.4|5863.4|5872.4|5869.4|5865.9|5862.9|22
1600975200000|2020-09-24 19:20:00|5865.4|5862.4|5857.4|5854.4|5866.4|5863.4|5854.4|5851.4|88
1600975500000|2020-09-24 19:25:00|5856.9|5853.9|5857.4|5854.4|5859.9|5856.9|5854.4|5851.4|23
1600975800000|2020-09-24 19:30:00|5857.9|5854.9|5862.4|5859.4|5863.4|5860.4|5855.4|5852.4|84
1600976100000|2020-09-24 19:35:00|5861.9|5858.9|5869.4|5866.4|5870.4|5867.4|5858.4|5855.4|37
1600976400000|2020-09-24 19:40:00|5869.9|5866.9|5869.9|5866.9|5872.9|5869.9|5868.4|5865.4|54
1600976700000|2020-09-24 19:45:00|5869.4|5866.4|5868.9|5865.9|5878.4|5875.4|5867.9|5864.9|90
1600977000000|2020-09-24 19:50:00|5867.4|5864.4|5870.9|5867.9|5871.9|5868.9|5864.9|5861.9|267
1600977300000|2020-09-24 19:55:00|5871.4|5868.4|5866.9|5863.9|5871.9|5868.9|5864.4|5861.4|272
1600977600000|2020-09-24 20:00:00|5867.4|5864.4|5871.4|5868.4|5871.9|5868.9|5865.9|5862.9|56
1600977900000|2020-09-24 20:05:00|5871.9|5868.9|5872.4|5869.4|5874.4|5871.4|5870.9|5867.9|20
1600978200000|2020-09-24 20:10:00|5871.9|5868.9|5873.9|5870.9|5875.4|5872.4|5871.9|5868.9|18
1600978500000|2020-09-24 20:15:00|5874.4|5871.4|5874.9|5871.9|5875.9|5872.9|5874.4|5871.4|28
1600978800000|2020-09-24 20:20:00|5874.4|5871.4|5872.9|5869.9|5874.4|5871.4|5872.4|5869.4|14
1600979100000|2020-09-24 20:25:00|5871.9|5868.9|5874.9|5871.9|5874.9|5871.9|5871.9|5868.9|19
1600979400000|2020-09-24 20:30:00|5875.4|5872.4|5876.9|5873.9|5877.4|5874.4|5873.9|5870.9|39
1600979700000|2020-09-24 20:35:00|5877.4|5874.4|5875.9|5872.9|5877.9|5874.9|5874.9|5871.9|10
1600980000000|2020-09-24 20:40:00|5874.9|5871.9|5874.9|5871.9|5875.9|5872.9|5874.4|5871.4|14
1600980300000|2020-09-24 20:45:00|5875.4|5872.4|5877.9|5874.9|5878.4|5875.4|5874.9|5871.9|9
1600980600000|2020-09-24 20:50:00|5877.4|5874.4|5878.4|5875.4|5878.9|5875.9|5877.4|5874.4|7
1600980900000|2020-09-24 20:55:00|5879.4|5876.4|5877.4|5874.4|5879.4|5876.4|5877.4|5874.4|20
1600981200000|2020-09-24 21:00:00|5876.3|5872.3|5876.6|5872.6|5877.7|5873.7|5876.1|5872.1|0
1600981500000|2020-09-24 21:05:00|5876.3|5872.3|5875.4|5871.4|5876.6|5872.6|5875.4|5871.4|0
1600981800000|2020-09-24 21:10:00|5875.5|5871.5|5875.4|5871.4|5876|5872|5875.4|5871.4|0
1600982100000|2020-09-24 21:15:00|5875.6|5871.6|5876.9|5872.9|5877.1|5873.1|5875.6|5871.6|0
1600982400000|2020-09-24 21:20:00|5876.8|5872.8|5876.2|5872.2|5877.2|5873.2|5876|5872|0
1600982700000|2020-09-24 21:25:00|5876.7|5872.7|5880.8|5876.8|5880.8|5876.8|5876.7|5872.7|0
1600983000000|2020-09-24 21:30:00|5880.9|5876.9|5880.8|5876.8|5881.5|5877.5|5880.6|5876.6|0
1600983300000|2020-09-24 21:35:00|5880.9|5876.9|5880.9|5876.9|5881.1|5877.1|5880.9|5876.9|0
1600983600000|2020-09-24 21:40:00|5880.8|5876.8|5882.3|5878.3|5882.3|5878.3|5880.8|5876.8|0
1600983900000|2020-09-24 21:45:00|5882.8|5878.8|5883.1|5879.1|5883.3|5879.3|5882.6|5878.6|0
1600984200000|2020-09-24 21:50:00|5882.8|5878.8|5885.4|5881.4|5885.4|5881.4|5882.8|5878.8|0
1600984500000|2020-09-24 21:55:00|5885.2|5881.2|5885.7|5881.7|5886|5882|5885.2|5881.2|0
1600984800000|2020-09-24 22:00:00|5886.9|5882.9|5891.6|5887.6|5894.6|5890.6|5885.6|5881.6|0
1600985100000|2020-09-24 22:05:00|5891.9|5887.9|5893.8|5889.8|5896|5892|5891.9|5887.9|0
1600985400000|2020-09-24 22:10:00|5894.2|5890.2|5888.6|5884.6|5895|5891|5888|5884|0
1600985700000|2020-09-24 22:15:00|5888.4|5884.4|5889.1|5885.1|5889.1|5885.1|5887.9|5883.9|0
1600986000000|2020-09-24 22:20:00|5889.2|5885.2|5886.8|5882.8|5889.5|5885.5|5886.8|5882.8|0
1600986300000|2020-09-24 22:25:00|5887|5883|5885.8|5881.8|5887.4|5883.4|5885.4|5881.4|0
1600986600000|2020-09-24 22:30:00|5885.6|5881.6|5888.3|5884.3|5888.3|5884.3|5884.7|5880.7|0
1600986900000|2020-09-24 22:35:00|5888.7|5884.7|5890.5|5886.5|5890.5|5886.5|5888|5884|0
1600987200000|2020-09-24 22:40:00|5890.7|5886.7|5887.7|5883.7|5893.1|5889.1|5887.7|5883.7|0
1600987500000|2020-09-24 22:45:00|5887.9|5883.9|5886.7|5882.7|5888.1|5884.1|5885.7|5881.7|0
1600987800000|2020-09-24 22:50:00|5887.1|5883.1|5888.7|5884.7|5889.1|5885.1|5886.7|5882.7|0
1600988100000|2020-09-24 22:55:00|5888.8|5884.8|5889.1|5885.1|5889.5|5885.5|5888.4|5884.4|0
1600988400000|2020-09-24 23:00:00|5888.7|5884.7|5890.2|5886.2|5890.2|5886.2|5887.9|5883.9|0
1600988700000|2020-09-24 23:05:00|5890.6|5886.6|5892.1|5888.1|5893.7|5889.7|5890.6|5886.6|0
1600989000000|2020-09-24 23:10:00|5891.7|5887.7|5899.3|5895.3|5899.5|5895.5|5891.5|5887.5|0
1600989300000|2020-09-24 23:15:00|5899.7|5895.7|5905.2|5901.2|5906.6|5902.6|5899.3|5895.3|0
1600989600000|2020-09-24 23:20:00|5904.9|5900.9|5905.6|5901.6|5907.1|5903.1|5904.4|5900.4|0
1600989900000|2020-09-24 23:25:00|5905.2|5901.2|5899.7|5895.7|5906.7|5902.7|5899.7|5895.7|0
1600990200000|2020-09-24 23:30:00|5900.2|5896.2|5903.8|5899.8|5904.6|5900.6|5898.5|5894.5|0
1600990500000|2020-09-24 23:35:00|5903.7|5899.7|5902.7|5898.7|5904.5|5900.5|5901.8|5897.8|0
1600990800000|2020-09-24 23:40:00|5903.1|5899.1|5903.5|5899.5|5903.9|5899.9|5901.8|5897.8|0
1600991100000|2020-09-24 23:45:00|5903.9|5899.9|5899.9|5895.9|5904.3|5900.3|5899.5|5895.5|0
1600991400000|2020-09-24 23:50:00|5902.3|5900.3|5904.3|5902.3|5908.3|5906.3|5897.8|5895.8|1270
1600991700000|2020-09-24 23:55:00|5905.3|5903.3|5911.3|5909.3|5912.3|5910.3|5904.3|5902.3|597
1600992000000|2020-09-25 00:00:00|5910.3|5908.3|5917.8|5916.8|5917.8|5916.8|5908.3|5906.3|942
1600992300000|2020-09-25 00:05:00|5916.8|5915.8|5923.8|5922.8|5925.8|5924.8|5909.8|5908.8|746
1600992600000|2020-09-25 00:10:00|5925.3|5924.3|5929.8|5928.8|5930.3|5929.3|5918.8|5917.8|1242
1600992900000|2020-09-25 00:15:00|5929.3|5928.3|5940.8|5939.8|5941.8|5940.8|5926.8|5925.8|875
1600993200000|2020-09-25 00:20:00|5941.3|5940.3|5939.8|5938.8|5944.3|5943.3|5930.8|5929.8|783
1600993500000|2020-09-25 00:25:00|5940.8|5939.8|5944.8|5943.8|5948.8|5947.8|5940.8|5939.8|568
1600993800000|2020-09-25 00:30:00|5945.8|5944.8|5943.8|5942.8|5950.8|5949.8|5942.8|5941.8|748
1600994100000|2020-09-25 00:35:00|5942.8|5941.8|5952.8|5951.8|5954.8|5953.8|5941.3|5940.3|634
1600994400000|2020-09-25 00:40:00|5952.3|5951.3|5955.3|5954.3|5955.8|5954.8|5947.8|5946.8|391
1600994700000|2020-09-25 00:45:00|5954.8|5953.8|5957.8|5956.8|5958.3|5957.3|5950.3|5949.3|310
1600995000000|2020-09-25 00:50:00|5958.3|5957.3|5957.8|5956.8|5962.8|5961.8|5956.3|5955.3|385
1600995300000|2020-09-25 00:55:00|5958.8|5957.8|5964.8|5963.8|5965.8|5964.8|5958.8|5957.8|351
1600995600000|2020-09-25 01:00:00|5965.8|5964.8|5963.8|5962.8|5968.8|5967.8|5962.8|5961.8|430
1600995900000|2020-09-25 01:05:00|5964.3|5963.3|5968.8|5967.8|5969.8|5968.8|5961.8|5960.8|459
1600996200000|2020-09-25 01:10:00|5968.3|5967.3|5965.8|5964.8|5972.8|5971.8|5964.8|5963.8|405
1600996500000|2020-09-25 01:15:00|5966.8|5965.8|5972.8|5971.8|5975.8|5974.8|5966.8|5965.8|470
1600996800000|2020-09-25 01:20:00|5972.3|5971.3|5971.8|5970.8|5975.3|5974.3|5968.8|5967.8|292
1600997100000|2020-09-25 01:25:00|5972.8|5971.8|5961.8|5960.8|5974.8|5973.8|5961.8|5960.8|398
1600997400000|2020-09-25 01:30:00|5962.8|5961.8|5964.3|5963.3|5964.8|5963.8|5956.8|5955.8|272
1600997700000|2020-09-25 01:35:00|5963.8|5962.8|5969.8|5968.8|5969.8|5968.8|5963.8|5962.8|212
1600998000000|2020-09-25 01:40:00|5970.8|5969.8|5969.8|5968.8|5976.8|5975.8|5969.8|5968.8|466
1600998300000|2020-09-25 01:45:00|5970.3|5969.3|5971.8|5970.8|5976.8|5975.8|5969.8|5968.8|301
1600998600000|2020-09-25 01:50:00|5971.3|5970.3|5969.8|5968.8|5972.8|5971.8|5968.8|5967.8|222
1600998900000|2020-09-25 01:55:00|5969.3|5968.3|5961.8|5960.8|5969.3|5968.3|5960.8|5959.8|197
1600999200000|2020-09-25 02:00:00|5962.8|5961.8|5970.3|5969.3|5971.8|5970.8|5960.8|5959.8|271
1600999500000|2020-09-25 02:05:00|5969.8|5968.8|5968.3|5967.3|5972.3|5971.3|5964.8|5963.8|269
1600999800000|2020-09-25 02:10:00|5967.8|5966.8|5968.3|5967.3|5968.8|5967.8|5962.8|5961.8|207
1601000100000|2020-09-25 02:15:00|5968.8|5967.8|5971.8|5970.8|5972.3|5971.3|5967.8|5966.8|154
1601000400000|2020-09-25 02:20:00|5972.3|5971.3|5964.8|5963.8|5972.8|5971.8|5964.3|5963.3|156
1601000700000|2020-09-25 02:25:00|5965.3|5964.3|5960.8|5959.8|5968.3|5967.3|5959.8|5958.8|130
1601001000000|2020-09-25 02:30:00|5960.3|5959.3|5955.8|5954.8|5960.8|5959.8|5955.8|5954.8|228
1601001300000|2020-09-25 02:35:00|5956.8|5955.8|5954.8|5953.8|5956.8|5955.8|5952.3|5951.3|265
1601001600000|2020-09-25 02:40:00|5953.8|5952.8|5952.8|5951.8|5956.8|5955.8|5951.8|5950.8|172
1601001900000|2020-09-25 02:45:00|5952.3|5951.3|5952.3|5951.3|5956.8|5955.8|5951.8|5950.8|239
1601002200000|2020-09-25 02:50:00|5951.8|5950.8|5953.8|5952.8|5954.8|5953.8|5950.8|5949.8|270
1601002500000|2020-09-25 02:55:00|5953.3|5952.3|5950.3|5949.3|5957.8|5956.8|5949.8|5948.8|290
1601002800000|2020-09-25 03:00:00|5950.8|5949.8|5948.8|5947.8|5951.8|5950.8|5948.8|5947.8|184
1601003100000|2020-09-25 03:05:00|5948.3|5947.3|5952.8|5951.8|5958.8|5957.8|5948.3|5947.3|346
1601003400000|2020-09-25 03:10:00|5953.8|5952.8|5953.8|5952.8|5954.8|5953.8|5950.8|5949.8|187
1601003700000|2020-09-25 03:15:00|5954.8|5953.8|5956.8|5955.8|5958.8|5957.8|5954.8|5953.8|248
1601004000000|2020-09-25 03:20:00|5955.8|5954.8|5950.8|5949.8|5957.8|5956.8|5950.8|5949.8|183
1601004300000|2020-09-25 03:25:00|5949.8|5948.8|5951.8|5950.8|5951.8|5950.8|5947.8|5946.8|209
1601004600000|2020-09-25 03:30:00|5951.3|5950.3|5947.8|5946.8|5951.8|5950.8|5944.8|5943.8|264
1601004900000|2020-09-25 03:35:00|5947.3|5946.3|5944.8|5943.8|5947.8|5946.8|5941.8|5940.8|318
1601005200000|2020-09-25 03:40:00|5942.8|5941.8|5945.8|5944.8|5947.8|5946.8|5941.8|5940.8|241
1601005500000|2020-09-25 03:45:00|5946.8|5945.8|5952.3|5951.3|5952.8|5951.8|5942.8|5941.8|394
1601005800000|2020-09-25 03:50:00|5951.8|5950.8|5941.3|5940.3|5951.8|5950.8|5939.8|5938.8|357
1601006100000|2020-09-25 03:55:00|5941.8|5940.8|5944.3|5943.3|5947.8|5946.8|5941.8|5940.8|318
1601006400000|2020-09-25 04:00:00|5944.8|5943.8|5951.8|5950.8|5951.8|5950.8|5942.8|5941.8|358
1601006700000|2020-09-25 04:05:00|5951.3|5950.3|5947.8|5946.8|5951.3|5950.3|5946.8|5945.8|227
1601007000000|2020-09-25 04:10:00|5947.3|5946.3|5944.8|5943.8|5947.3|5946.3|5944.8|5943.8|194
1601007300000|2020-09-25 04:15:00|5945.8|5944.8|5945.8|5944.8|5949.8|5948.8|5945.8|5944.8|164
1601007600000|2020-09-25 04:20:00|5946.3|5945.3|5946.8|5945.8|5947.8|5946.8|5945.8|5944.8|122
1601007900000|2020-09-25 04:25:00|5947.3|5946.3|5946.8|5945.8|5948.8|5947.8|5946.8|5945.8|193
1601008200000|2020-09-25 04:30:00|5945.8|5944.8|5944.8|5943.8|5955.8|5954.8|5944.8|5943.8|596
1601008500000|2020-09-25 04:35:00|5945.8|5944.8|5944.8|5943.8|5946.8|5945.8|5943.8|5942.8|188
1601008800000|2020-09-25 04:40:00|5943.8|5942.8|5945.8|5944.8|5947.8|5946.8|5943.8|5942.8|283
1601009100000|2020-09-25 04:45:00|5946.8|5945.8|5943.8|5942.8|5948.3|5947.3|5942.8|5941.8|186
1601009400000|2020-09-25 04:50:00|5943.3|5942.3|5948.8|5947.8|5949.8|5948.8|5942.8|5941.8|249
1601009700000|2020-09-25 04:55:00|5947.8|5946.8|5947.8|5946.8|5951.8|5950.8|5947.8|5946.8|201
1601010000000|2020-09-25 05:00:00|5947.3|5946.3|5947.8|5946.8|5952.8|5951.8|5946.3|5945.3|567
1601010300000|2020-09-25 05:05:00|5946.8|5945.8|5952.8|5951.8|5952.8|5951.8|5946.8|5945.8|331
1601010600000|2020-09-25 05:10:00|5951.8|5950.8|5950.8|5949.8|5954.8|5953.8|5949.3|5948.3|489
1601010900000|2020-09-25 05:15:00|5950.3|5949.3|5950.8|5949.8|5952.8|5951.8|5947.8|5946.8|261
1601011200000|2020-09-25 05:20:00|5951.8|5950.8|5953.8|5952.8|5954.8|5953.8|5950.8|5949.8|373
1601011500000|2020-09-25 05:25:00|5952.8|5951.8|5947.8|5946.8|5952.8|5951.8|5946.8|5945.8|205
1601011800000|2020-09-25 05:30:00|5948.8|5947.8|5953.3|5952.3|5956.8|5955.8|5947.8|5946.8|390
1601012100000|2020-09-25 05:35:00|5953.8|5952.8|5959.8|5958.8|5961.8|5960.8|5952.8|5951.8|326
1601012400000|2020-09-25 05:40:00|5958.8|5957.8|5957.8|5956.8|5962.8|5961.8|5956.8|5955.8|479
1601012700000|2020-09-25 05:45:00|5957.3|5956.3|5952.8|5951.8|5957.3|5956.3|5949.8|5948.8|333
1601013000000|2020-09-25 05:50:00|5953.3|5952.3|5955.8|5954.8|5956.8|5955.8|5951.8|5950.8|402
1601013300000|2020-09-25 05:55:00|5954.8|5953.8|5952.8|5951.8|5955.8|5954.8|5951.8|5950.8|589
1601013600000|2020-09-25 06:00:00|5953.2|5951.2|5951.7|5949.7|5956.2|5954.2|5948.2|5946.2|1140
1601013900000|2020-09-25 06:05:00|5951.2|5949.2|5963.2|5961.2|5965.2|5963.2|5950.7|5948.7|3273
1601014200000|2020-09-25 06:10:00|5962.7|5960.7|5950.7|5948.7|5964.2|5962.2|5950.2|5948.2|1617
1601014500000|2020-09-25 06:15:00|5950.2|5948.2|5942.2|5940.2|5950.7|5948.7|5941.7|5939.7|623
1601014800000|2020-09-25 06:20:00|5943.2|5941.2|5942.2|5940.2|5944.2|5942.2|5940.2|5938.2|669
1601015100000|2020-09-25 06:25:00|5941.2|5939.2|5943.2|5941.2|5944.2|5942.2|5938.2|5936.2|697
1601015400000|2020-09-25 06:30:00|5945.1|5941.1|5946.2|5942.2|5948.6|5944.6|5944.1|5940.1|0
1601015700000|2020-09-25 06:35:00|5946.6|5942.6|5949.5|5945.5|5950.2|5946.2|5944|5940|0
1601016000000|2020-09-25 06:40:00|5949.7|5945.7|5947.5|5943.5|5950.7|5946.7|5946.5|5942.5|0
1601016300000|2020-09-25 06:45:00|5947.7|5943.7|5950.2|5946.2|5951.9|5947.9|5947.7|5943.7|0
1601016600000|2020-09-25 06:50:00|5949.8|5945.8|5950.4|5946.4|5953|5949|5949.6|5945.6|0
1601016900000|2020-09-25 06:55:00|5950|5946|5952|5948|5953.5|5949.5|5947.3|5943.3|0
1601017200000|2020-09-25 07:00:00|5952.3|5948.3|5940.8|5936.8|5953.2|5949.2|5940.6|5936.6|0
1601017500000|2020-09-25 07:05:00|5941|5937|5946.1|5942.1|5947|5943|5935.4|5931.4|0
1601017800000|2020-09-25 07:10:00|5945.8|5941.8|5939.2|5936.2|5945.9|5941.9|5931.7|5928.7|497
1601018100000|2020-09-25 07:15:00|5938.7|5935.7|5933.2|5930.2|5939.7|5936.7|5930.7|5927.7|193
1601018400000|2020-09-25 07:20:00|5932.7|5929.7|5925.7|5922.7|5934.7|5931.7|5924.7|5921.7|258
1601018700000|2020-09-25 07:25:00|5925.2|5922.2|5930.7|5927.7|5930.7|5927.7|5924.2|5921.2|129
1601019000000|2020-09-25 07:30:00|5930.2|5927.2|5925.7|5922.7|5930.7|5927.7|5925.2|5922.2|125
1601019300000|2020-09-25 07:35:00|5925.2|5922.2|5928.7|5925.7|5929.2|5926.2|5924.7|5921.7|58
1601019600000|2020-09-25 07:40:00|5928.2|5925.2|5927.7|5924.7|5931.7|5928.7|5925.7|5922.7|58
1601019900000|2020-09-25 07:45:00|5927.2|5924.2|5923.7|5920.7|5927.7|5924.7|5922.7|5919.7|85
1601020200000|2020-09-25 07:50:00|5924.2|5921.2|5916.7|5913.7|5924.7|5921.7|5915.7|5912.7|262
1601020500000|2020-09-25 07:55:00|5917.2|5914.2|5920.2|5917.2|5922.7|5919.7|5916.7|5913.7|104
1601020800000|2020-09-25 08:00:00|5919.7|5916.7|5921.7|5918.7|5921.7|5918.7|5914.7|5911.7|335
1601021100000|2020-09-25 08:05:00|5920.7|5917.7|5912.7|5909.7|5921.2|5918.2|5911.2|5908.2|277
1601021400000|2020-09-25 08:10:00|5913.2|5910.2|5911.7|5908.7|5913.7|5910.7|5907.2|5904.2|142
1601021700000|2020-09-25 08:15:00|5910.7|5907.7|5911.7|5908.7|5911.7|5908.7|5906.2|5903.2|166
1601022000000|2020-09-25 08:20:00|5911.2|5908.2|5912.7|5909.7|5913.2|5910.2|5908.7|5905.7|64
1601022300000|2020-09-25 08:25:00|5912.2|5909.2|5911.7|5908.7|5914.7|5911.7|5909.2|5906.2|82
1601022600000|2020-09-25 08:30:00|5911.2|5908.2|5912.7|5909.7|5913.7|5910.7|5909.7|5906.7|180
1601022900000|2020-09-25 08:35:00|5913.2|5910.2|5917.7|5914.7|5918.2|5915.2|5911.7|5908.7|65
1601023200000|2020-09-25 08:40:00|5918.2|5915.2|5915.2|5912.2|5919.7|5916.7|5913.7|5910.7|37
1601023500000|2020-09-25 08:45:00|5914.7|5911.7|5913.7|5910.7|5917.7|5914.7|5912.7|5909.7|94
1601023800000|2020-09-25 08:50:00|5914.2|5911.2|5914.7|5911.7|5915.7|5912.7|5913.7|5910.7|65
1601024100000|2020-09-25 08:55:00|5915.7|5912.7|5916.7|5913.7|5917.2|5914.2|5913.7|5910.7|142
1601024400000|2020-09-25 09:00:00|5917.2|5914.2|5917.7|5914.7|5921.7|5918.7|5916.7|5913.7|116
1601024700000|2020-09-25 09:05:00|5916.7|5913.7|5915.2|5912.2|5919.7|5916.7|5912.7|5909.7|163
1601025000000|2020-09-25 09:10:00|5915.7|5912.7|5912.7|5909.7|5917.7|5914.7|5911.7|5908.7|114
1601025300000|2020-09-25 09:15:00|5912.2|5909.2|5908.7|5905.7|5914.2|5911.2|5907.7|5904.7|126
1601025600000|2020-09-25 09:20:00|5908.2|5905.2|5903.2|5900.2|5909.7|5906.7|5902.7|5899.7|100
1601025900000|2020-09-25 09:25:00|5902.7|5899.7|5905.7|5902.7|5909.2|5906.2|5902.7|5899.7|50
1601026200000|2020-09-25 09:30:00|5904.7|5901.7|5903.2|5900.2|5904.7|5901.7|5901.7|5898.7|61
1601026500000|2020-09-25 09:35:00|5902.7|5899.7|5900.7|5897.7|5902.7|5899.7|5900.7|5897.7|36
1601026800000|2020-09-25 09:40:00|5901.2|5898.2|5894.7|5891.7|5901.7|5898.7|5894.7|5891.7|118
1601027100000|2020-09-25 09:45:00|5894.2|5891.2|5898.2|5895.2|5899.7|5896.7|5889.2|5886.2|139
1601027400000|2020-09-25 09:50:00|5897.7|5894.7|5899.7|5896.7|5901.2|5898.2|5895.2|5892.2|55
1601027700000|2020-09-25 09:55:00|5900.2|5897.2|5902.7|5899.7|5902.7|5899.7|5898.7|5895.7|54
1601028000000|2020-09-25 10:00:00|5901.7|5898.7|5899.7|5896.7|5902.7|5899.7|5898.7|5895.7|61
1601028300000|2020-09-25 10:05:00|5900.2|5897.2|5899.7|5896.7|5905.7|5902.7|5897.7|5894.7|54
1601028600000|2020-09-25 10:10:00|5899.2|5896.2|5895.7|5892.7|5899.7|5896.7|5894.7|5891.7|61
1601028900000|2020-09-25 10:15:00|5894.7|5891.7|5894.7|5891.7|5896.7|5893.7|5890.7|5887.7|195
1601029200000|2020-09-25 10:20:00|5894.2|5891.2|5884.7|5881.7|5894.2|5891.2|5884.2|5881.2|132
1601029500000|2020-09-25 10:25:00|5885.7|5882.7|5884.2|5881.2|5887.7|5884.7|5881.7|5878.7|98
1601029800000|2020-09-25 10:30:00|5883.7|5880.7|5886.7|5883.7|5887.7|5884.7|5882.7|5879.7|75
1601030100000|2020-09-25 10:35:00|5886.2|5883.2|5883.7|5880.7|5887.2|5884.2|5881.7|5878.7|68
1601030400000|2020-09-25 10:40:00|5883.2|5880.2|5881.2|5878.2|5884.7|5881.7|5879.7|5876.7|138
1601030700000|2020-09-25 10:45:00|5880.7|5877.7|5877.2|5874.2|5881.2|5878.2|5874.7|5871.7|103
1601031000000|2020-09-25 10:50:00|5877.7|5874.7|5872.7|5869.7|5879.7|5876.7|5872.7|5869.7|70
1601031300000|2020-09-25 10:55:00|5872.2|5869.2|5873.7|5870.7|5875.7|5872.7|5871.2|5868.2|188
1601031600000|2020-09-25 11:00:00|5874.7|5871.7|5872.7|5869.7|5879.7|5876.7|5872.7|5869.7|319
1601031900000|2020-09-25 11:05:00|5872.2|5869.2|5880.7|5877.7|5880.7|5877.7|5867.7|5864.7|195
1601032200000|2020-09-25 11:10:00|5881.2|5878.2|5881.7|5878.7|5883.7|5880.7|5879.7|5876.7|47
1601032500000|2020-09-25 11:15:00|5881.2|5878.2|5880.2|5877.2|5883.7|5880.7|5878.7|5875.7|51
1601032800000|2020-09-25 11:20:00|5879.7|5876.7|5878.7|5875.7|5883.7|5880.7|5878.7|5875.7|86
1601033100000|2020-09-25 11:25:00|5877.7|5874.7|5873.7|5870.7|5878.7|5875.7|5873.7|5870.7|109
1601033400000|2020-09-25 11:30:00|5874.2|5871.2|5879.2|5876.2|5879.7|5876.7|5871.7|5868.7|93
1601033700000|2020-09-25 11:35:00|5879.7|5876.7|5883.2|5880.2|5883.7|5880.7|5877.7|5874.7|72
1601034000000|2020-09-25 11:40:00|5882.7|5879.7|5886.2|5883.2|5887.2|5884.2|5881.7|5878.7|60
1601034300000|2020-09-25 11:45:00|5886.7|5883.7|5890.2|5887.2|5890.7|5887.7|5886.2|5883.2|80
1601034600000|2020-09-25 11:50:00|5890.7|5887.7|5896.7|5893.7|5897.7|5894.7|5889.2|5886.2|100
1601034900000|2020-09-25 11:55:00|5897.7|5894.7|5896.2|5893.2|5897.7|5894.7|5894.2|5891.2|30
1601035200000|2020-09-25 12:00:00|5895.7|5892.7|5895.7|5892.7|5899.2|5896.2|5892.7|5889.7|94
1601035500000|2020-09-25 12:05:00|5896.7|5893.7|5895.7|5892.7|5900.2|5897.2|5895.2|5892.2|49
1601035800000|2020-09-25 12:10:00|5896.7|5893.7|5890.2|5887.2|5896.7|5893.7|5889.7|5886.7|57
1601036100000|2020-09-25 12:15:00|5889.7|5886.7|5890.7|5887.7|5892.7|5889.7|5889.7|5886.7|68
1601036400000|2020-09-25 12:20:00|5890.2|5887.2|5890.2|5887.2|5894.7|5891.7|5889.2|5886.2|54
1601036700000|2020-09-25 12:25:00|5890.7|5887.7|5894.2|5891.2|5895.7|5892.7|5888.7|5885.7|44
1601037000000|2020-09-25 12:30:00|5893.7|5890.7|5890.7|5887.7|5893.7|5890.7|5888.2|5885.2|74
1601037300000|2020-09-25 12:35:00|5891.7|5888.7|5893.7|5890.7|5896.7|5893.7|5891.7|5888.7|106
1601037600000|2020-09-25 12:40:00|5894.2|5891.2|5899.7|5896.7|5899.7|5896.7|5892.7|5889.7|58
1601037900000|2020-09-25 12:45:00|5900.7|5897.7|5903.7|5900.7|5904.7|5901.7|5899.7|5896.7|72
1601038200000|2020-09-25 12:50:00|5904.2|5901.2|5904.2|5901.2|5904.7|5901.7|5902.7|5899.7|37
1601038500000|2020-09-25 12:55:00|5903.7|5900.7|5905.2|5902.2|5907.7|5904.7|5901.2|5898.2|73
1601038800000|2020-09-25 13:00:00|5905.7|5902.7|5901.7|5898.7|5905.7|5902.7|5901.7|5898.7|39
1601039100000|2020-09-25 13:05:00|5902.2|5899.2|5901.2|5898.2|5902.7|5899.7|5900.7|5897.7|77
1601039400000|2020-09-25 13:10:00|5901.7|5898.7|5899.7|5896.7|5901.7|5898.7|5898.7|5895.7|100
1601039700000|2020-09-25 13:15:00|5900.7|5897.7|5900.2|5897.2|5900.7|5897.7|5898.7|5895.7|42
1601040000000|2020-09-25 13:20:00|5900.7|5897.7|5899.7|5896.7|5902.7|5899.7|5897.7|5894.7|108
1601040300000|2020-09-25 13:25:00|5899.2|5896.2|5899.2|5896.2|5900.7|5897.7|5898.2|5895.2|65
1601040600000|2020-09-25 13:30:00|5898.7|5895.7|5898.7|5895.7|5903.7|5900.7|5897.7|5894.7|240
1601040900000|2020-09-25 13:35:00|5899.2|5896.2|5898.7|5895.7|5905.7|5902.7|5894.2|5891.2|179
1601041200000|2020-09-25 13:40:00|5899.2|5896.2|5906.7|5903.7|5912.2|5909.2|5898.7|5895.7|119
1601041500000|2020-09-25 13:45:00|5906.2|5903.2|5899.7|5896.7|5908.2|5905.2|5896.2|5893.2|88
1601041800000|2020-09-25 13:50:00|5899.2|5896.2|5902.2|5899.2|5908.2|5905.2|5894.7|5891.7|118
1601042100000|2020-09-25 13:55:00|5901.7|5898.7|5908.7|5905.7|5908.7|5905.7|5894.2|5891.2|215
1601042400000|2020-09-25 14:00:00|5907.7|5904.7|5906.2|5903.2|5909.2|5906.2|5899.7|5896.7|196
1601042700000|2020-09-25 14:05:00|5906.7|5903.7|5903.7|5900.7|5907.2|5904.2|5899.2|5896.2|160
1601043000000|2020-09-25 14:10:00|5903.2|5900.2|5893.7|5890.7|5904.7|5901.7|5889.2|5886.2|212
1601043300000|2020-09-25 14:15:00|5893.2|5890.2|5897.2|5894.2|5901.7|5898.7|5890.7|5887.7|232
1601043600000|2020-09-25 14:20:00|5897.7|5894.7|5905.7|5902.7|5909.2|5906.2|5895.7|5892.7|203
1601043900000|2020-09-25 14:25:00|5905.2|5902.2|5913.2|5910.2|5913.7|5910.7|5904.7|5901.7|131
1601044200000|2020-09-25 14:30:00|5913.7|5910.7|5911.7|5908.7|5917.2|5914.2|5906.7|5903.7|191
1601044500000|2020-09-25 14:35:00|5912.2|5909.2|5925.7|5922.7|5925.7|5922.7|5909.7|5906.7|208
1601044800000|2020-09-25 14:40:00|5926.2|5923.2|5924.7|5921.7|5928.7|5925.7|5921.7|5918.7|369
1601045100000|2020-09-25 14:45:00|5925.2|5922.2|5919.2|5916.2|5927.7|5924.7|5916.7|5913.7|149
1601045400000|2020-09-25 14:50:00|5920.2|5917.2|5925.2|5922.2|5927.2|5924.2|5918.2|5915.2|94
1601045700000|2020-09-25 14:55:00|5925.7|5922.7|5923.7|5920.7|5925.7|5922.7|5919.2|5916.2|71
1601046000000|2020-09-25 15:00:00|5924.7|5921.7|5914.7|5911.7|5926.7|5923.7|5913.7|5910.7|156
1601046300000|2020-09-25 15:05:00|5915.2|5912.2|5915.2|5912.2|5918.7|5915.7|5913.2|5910.2|159
1601046600000|2020-09-25 15:10:00|5914.7|5911.7|5921.2|5918.2|5923.7|5920.7|5913.7|5910.7|70
1601046900000|2020-09-25 15:15:00|5921.7|5918.7|5929.2|5926.2|5929.7|5926.7|5919.7|5916.7|73
1601047200000|2020-09-25 15:20:00|5929.7|5926.7|5927.7|5924.7|5930.7|5927.7|5926.7|5923.7|114
1601047500000|2020-09-25 15:25:00|5928.7|5925.7|5923.7|5920.7|5929.7|5926.7|5922.7|5919.7|105
1601047800000|2020-09-25 15:30:00|5924.2|5921.2|5930.7|5927.7|5930.7|5927.7|5921.7|5918.7|116
1601048100000|2020-09-25 15:35:00|5930.2|5927.2|5928.7|5925.7|5931.7|5928.7|5925.7|5922.7|112
1601048400000|2020-09-25 15:40:00|5929.2|5926.2|5925.2|5922.2|5931.2|5928.2|5923.7|5920.7|80
1601048700000|2020-09-25 15:45:00|5925.7|5922.7|5918.7|5915.7|5926.7|5923.7|5917.7|5914.7|62
1601049000000|2020-09-25 15:50:00|5919.2|5916.2|5917.7|5914.7|5921.7|5918.7|5916.7|5913.7|31
1601049300000|2020-09-25 15:55:00|5918.2|5915.2|5917.7|5914.7|5920.7|5917.7|5917.2|5914.2|27
1601049600000|2020-09-25 16:00:00|5918.2|5915.2|5923.7|5920.7|5923.7|5920.7|5917.7|5914.7|45
1601049900000|2020-09-25 16:05:00|5922.7|5919.7|5930.2|5927.2|5930.7|5927.7|5922.7|5919.7|39
1601050200000|2020-09-25 16:10:00|5930.7|5927.7|5932.7|5929.7|5933.2|5930.2|5929.7|5926.7|4
1601050500000|2020-09-25 16:15:00|5931.7|5928.7|5928.2|5925.2|5933.2|5930.2|5926.7|5923.7|47
1601050800000|2020-09-25 16:20:00|5928.7|5925.7|5929.2|5926.2|5929.7|5926.7|5924.7|5921.7|41
1601051100000|2020-09-25 16:25:00|5929.7|5926.7|5928.7|5925.7|5929.7|5926.7|5924.7|5921.7|51
1601051400000|2020-09-25 16:30:00|5929.2|5926.2|5929.2|5926.2|5930.7|5927.7|5926.7|5923.7|35
1601051700000|2020-09-25 16:35:00|5928.7|5925.7|5929.7|5926.7|5929.7|5926.7|5925.7|5922.7|27
1601052000000|2020-09-25 16:40:00|5930.7|5927.7|5931.7|5928.7|5932.7|5929.7|5929.2|5926.2|13
1601052300000|2020-09-25 16:45:00|5931.2|5928.2|5930.7|5927.7|5933.7|5930.7|5930.2|5927.2|12
1601052600000|2020-09-25 16:50:00|5931.2|5928.2|5937.7|5934.7|5937.7|5934.7|5930.2|5927.2|29
1601052900000|2020-09-25 16:55:00|5937.2|5934.2|5940.7|5937.7|5941.7|5938.7|5936.7|5933.7|48
1601053200000|2020-09-25 17:00:00|5941.2|5938.2|5940.7|5937.7|5944.2|5941.2|5937.7|5934.7|47
1601053500000|2020-09-25 17:05:00|5939.7|5936.7|5941.7|5938.7|5944.7|5941.7|5939.7|5936.7|39
1601053800000|2020-09-25 17:10:00|5942.2|5939.2|5945.7|5942.7|5946.2|5943.2|5942.2|5939.2|33
1601054100000|2020-09-25 17:15:00|5946.2|5943.2|5943.7|5940.7|5947.7|5944.7|5943.2|5940.2|62
1601054400000|2020-09-25 17:20:00|5944.2|5941.2|5943.2|5940.2|5945.7|5942.7|5943.2|5940.2|25
1601054700000|2020-09-25 17:25:00|5943.7|5940.7|5944.2|5941.2|5944.2|5941.2|5942.2|5939.2|11
1601055000000|2020-09-25 17:30:00|5944.7|5941.7|5945.2|5942.2|5946.2|5943.2|5943.7|5940.7|30
1601055300000|2020-09-25 17:35:00|5945.7|5942.7|5944.2|5941.2|5947.2|5944.2|5943.7|5940.7|32
1601055600000|2020-09-25 17:40:00|5944.7|5941.7|5948.2|5945.2|5948.7|5945.7|5944.2|5941.2|44
1601055900000|2020-09-25 17:45:00|5948.7|5945.7|5947.7|5944.7|5949.7|5946.7|5947.2|5944.2|19
1601056200000|2020-09-25 17:50:00|5948.2|5945.2|5949.2|5946.2|5949.2|5946.2|5947.7|5944.7|28
1601056500000|2020-09-25 17:55:00|5948.7|5945.7|5949.2|5946.2|5950.2|5947.2|5948.2|5945.2|10
1601056800000|2020-09-25 18:00:00|5949.7|5946.7|5950.7|5947.7|5951.2|5948.2|5948.2|5945.2|22
1601057100000|2020-09-25 18:05:00|5950.2|5947.2|5951.7|5948.7|5953.2|5950.2|5950.2|5947.2|14
1601057400000|2020-09-25 18:10:00|5952.2|5949.2|5950.7|5947.7|5952.7|5949.7|5949.2|5946.2|9
1601057700000|2020-09-25 18:15:00|5951.2|5948.2|5958.2|5955.2|5958.7|5955.7|5951.2|5948.2|122
1601058000000|2020-09-25 18:20:00|5957.7|5954.7|5956.2|5953.2|5957.7|5954.7|5955.2|5952.2|24
1601058300000|2020-09-25 18:25:00|5956.7|5953.7|5957.2|5954.2|5957.2|5954.2|5954.7|5951.7|47
1601058600000|2020-09-25 18:30:00|5956.7|5953.7|5956.2|5953.2|5957.7|5954.7|5954.7|5951.7|15
1601058900000|2020-09-25 18:35:00|5956.7|5953.7|5957.2|5954.2|5957.2|5954.2|5956.2|5953.2|15
1601059200000|2020-09-25 18:40:00|5956.7|5953.7|5956.2|5953.2|5957.2|5954.2|5955.2|5952.2|6
1601059500000|2020-09-25 18:45:00|5955.7|5952.7|5956.7|5953.7|5957.7|5954.7|5955.2|5952.2|6
1601059800000|2020-09-25 18:50:00|5957.2|5954.2|5960.2|5957.2|5960.7|5957.7|5956.7|5953.7|17
1601060100000|2020-09-25 18:55:00|5959.7|5956.7|5959.2|5956.2|5960.2|5957.2|5959.2|5956.2|6
1601060400000|2020-09-25 19:00:00|5959.7|5956.7|5964.2|5961.2|5965.2|5962.2|5958.7|5955.7|32
1601060700000|2020-09-25 19:05:00|5964.7|5961.7|5969.2|5966.2|5969.7|5966.7|5964.7|5961.7|21
1601061000000|2020-09-25 19:10:00|5969.7|5966.7|5969.2|5966.2|5973.7|5970.7|5968.2|5965.2|38
1601061300000|2020-09-25 19:15:00|5969.7|5966.7|5974.2|5971.2|5974.2|5971.2|5969.7|5966.7|40
1601061600000|2020-09-25 19:20:00|5973.7|5970.7|5971.2|5968.2|5975.2|5972.2|5971.2|5968.2|28
1601061900000|2020-09-25 19:25:00|5971.7|5968.7|5968.2|5965.2|5971.7|5968.7|5967.7|5964.7|60
1601062200000|2020-09-25 19:30:00|5967.7|5964.7|5962.2|5959.2|5968.2|5965.2|5961.2|5958.2|36
1601062500000|2020-09-25 19:35:00|5961.7|5958.7|5959.2|5956.2|5962.7|5959.7|5958.2|5955.2|26
1601062800000|2020-09-25 19:40:00|5958.7|5955.7|5961.2|5958.2|5961.7|5958.7|5957.7|5954.7|9
1601063100000|2020-09-25 19:45:00|5960.7|5957.7|5962.2|5959.2|5962.2|5959.2|5957.7|5954.7|23
1601063400000|2020-09-25 19:50:00|5961.7|5958.7|5964.2|5961.2|5964.2|5961.2|5957.2|5954.2|87
1601063700000|2020-09-25 19:55:00|5964.7|5961.7|5970.7|5967.7|5975.7|5972.7|5964.2|5961.2|229
1601064000000|2020-09-25 20:00:00|5970.2|5967.2|5969.2|5966.2|5970.2|5967.2|5966.2|5963.2|17
1601064300000|2020-09-25 20:05:00|5969.7|5966.7|5972.7|5969.7|5973.2|5970.2|5969.2|5966.2|15
1601064600000|2020-09-25 20:10:00|5972.2|5969.2|5971.7|5968.7|5974.2|5971.2|5970.7|5967.7|78
1601064900000|2020-09-25 20:15:00|5971.2|5968.2|5973.2|5970.2|5973.7|5970.7|5971.2|5968.2|4
1601065200000|2020-09-25 20:20:00|5973.7|5970.7|5972.7|5969.7|5974.7|5971.7|5972.7|5969.7|34
1601065500000|2020-09-25 20:25:00|5973.2|5970.2|5972.7|5969.7|5973.2|5970.2|5972.7|5969.7|6
1601065800000|2020-09-25 20:30:00|5973.2|5970.2|5972.2|5969.2|5973.7|5970.7|5971.7|5968.7|40
1601066100000|2020-09-25 20:35:00|5972.7|5969.7|5974.2|5971.2|5974.2|5971.2|5972.7|5969.7|0
1601066400000|2020-09-25 20:40:00|5973.2|5970.2|5973.2|5970.2|5973.2|5970.2|5972.7|5969.7|2
1601066700000|2020-09-25 20:45:00|5972.7|5969.7|5972.7|5969.7|5974.2|5971.2|5972.7|5969.7|20
1601067000000|2020-09-25 20:50:00|5973.2|5970.2|5971.2|5968.2|5973.2|5970.2|5970.7|5967.7|5
1601067300000|2020-09-25 20:55:00|5969.2|5966.2|5967.7|5964.7|5970.7|5967.7|5967.7|5964.7|12
1601244000000|2020-09-27 22:00:00|5986.5|5982.5|5988.1|5984.1|5989.9|5985.9|5984.5|5980.5|0
1601244300000|2020-09-27 22:05:00|5987.7|5983.7|5991.7|5987.7|5991.7|5987.7|5987.7|5983.7|0
1601244600000|2020-09-27 22:10:00|5992.2|5988.2|5994.5|5990.5|5995.3|5991.3|5991.5|5987.5|0
1601244900000|2020-09-27 22:15:00|5994.9|5990.9|5993.4|5989.4|5996.4|5992.4|5993|5989|0
1601245200000|2020-09-27 22:20:00|5993|5989|5994.6|5990.6|5995.2|5991.2|5992.9|5988.9|0
1601245500000|2020-09-27 22:25:00|5994.4|5990.4|6000.1|5996.1|6002.2|5998.2|5994.2|5990.2|0
1601245800000|2020-09-27 22:30:00|6000.3|5996.3|5999.7|5995.7|6001.4|5997.4|5998.3|5994.3|0
1601246100000|2020-09-27 22:35:00|5999.5|5995.5|5997.3|5993.3|5999.5|5995.5|5996.9|5992.9|0
1601246400000|2020-09-27 22:40:00|5996.9|5992.9|6000.5|5996.5|6001|5997|5996.2|5992.2|0
1601246700000|2020-09-27 22:45:00|6000.9|5996.9|6002|5998|6003.1|5999.1|6000.9|5996.9|0
1601247000000|2020-09-27 22:50:00|6002.2|5998.2|5998.4|5994.4|6002.8|5998.8|5997.1|5993.1|0
1601247300000|2020-09-27 22:55:00|5998.6|5994.6|5997.1|5993.1|5998.9|5994.9|5997|5993|0
1601247600000|2020-09-27 23:00:00|5997.5|5993.5|5997.4|5993.4|5998.5|5994.5|5995|5991|0
1601247900000|2020-09-27 23:05:00|5997.3|5993.3|5998.2|5994.2|5998.2|5994.2|5996.7|5992.7|0
1601248200000|2020-09-27 23:10:00|5997.8|5993.8|5997.3|5993.3|5998.1|5994.1|5996.9|5992.9|0
1601248500000|2020-09-27 23:15:00|5996.9|5992.9|5996.6|5992.6|5998.1|5994.1|5996.1|5992.1|0
1601248800000|2020-09-27 23:20:00|5996.2|5992.2|5995.3|5991.3|5996.5|5992.5|5993.1|5989.1|0
1601249100000|2020-09-27 23:25:00|5994.9|5990.9|5994.2|5990.2|5996.2|5992.2|5994.1|5990.1|0
1601249400000|2020-09-27 23:30:00|5993.7|5989.7|5993.4|5989.4|5994.7|5990.7|5992.5|5988.5|0
1601249700000|2020-09-27 23:35:00|5993.6|5989.6|5996|5992|5996.8|5992.8|5992.5|5988.5|0
1601250000000|2020-09-27 23:40:00|5996.2|5992.2|5992.2|5988.2|5996.8|5992.8|5991.8|5987.8|0
1601250300000|2020-09-27 23:45:00|5992|5988|5992|5988|5992.2|5988.2|5990.8|5986.8|0
1601250600000|2020-09-27 23:50:00|5980.6|5978.6|5965.1|5963.1|5983.1|5981.1|5965.1|5963.1|1138
1601250900000|2020-09-27 23:55:00|5965.6|5963.6|5967.1|5965.1|5971.6|5969.6|5959.1|5957.1|1056
1601251200000|2020-09-28 00:00:00|5967.6|5965.6|5966.6|5965.6|5974.6|5973.6|5962.6|5961.6|596
1601251500000|2020-09-28 00:05:00|5966.1|5965.1|5964.6|5963.6|5968.6|5967.6|5959.6|5958.6|530
1601251800000|2020-09-28 00:10:00|5965.1|5964.1|5941.1|5940.1|5965.1|5964.1|5940.1|5939.1|933
1601252100000|2020-09-28 00:15:00|5940.6|5939.6|5960.6|5959.6|5961.6|5960.6|5940.6|5939.6|939
1601252400000|2020-09-28 00:20:00|5961.6|5960.6|5962.6|5961.6|5968.6|5967.6|5959.6|5958.6|687
1601252700000|2020-09-28 00:25:00|5963.6|5962.6|5956.6|5955.6|5965.1|5964.1|5950.6|5949.6|376
1601253000000|2020-09-28 00:30:00|5957.1|5956.1|5956.1|5955.1|5957.6|5956.6|5948.6|5947.6|212
1601253300000|2020-09-28 00:35:00|5955.6|5954.6|5955.1|5954.1|5958.1|5957.1|5953.1|5952.1|184
1601253600000|2020-09-28 00:40:00|5954.6|5953.6|5957.6|5956.6|5958.6|5957.6|5952.6|5951.6|332
1601253900000|2020-09-28 00:45:00|5958.1|5957.1|5952.6|5951.6|5958.6|5957.6|5952.6|5951.6|180
1601254200000|2020-09-28 00:50:00|5953.6|5952.6|5948.6|5947.6|5957.1|5956.1|5947.6|5946.6|740
1601254500000|2020-09-28 00:55:00|5949.6|5948.6|5944.6|5943.6|5949.6|5948.6|5944.6|5943.6|246
1601254800000|2020-09-28 01:00:00|5945.1|5944.1|5950.6|5949.6|5952.6|5951.6|5943.6|5942.6|408
1601255100000|2020-09-28 01:05:00|5950.1|5949.1|5958.6|5957.6|5958.6|5957.6|5949.6|5948.6|178
1601255400000|2020-09-28 01:10:00|5958.1|5957.1|5957.1|5956.1|5958.6|5957.6|5952.6|5951.6|184
1601255700000|2020-09-28 01:15:00|5957.6|5956.6|5956.6|5955.6|5959.6|5958.6|5953.1|5952.1|345
1601256000000|2020-09-28 01:20:00|5957.1|5956.1|5960.6|5959.6|5961.6|5960.6|5956.6|5955.6|178
1601256300000|2020-09-28 01:25:00|5960.1|5959.1|5965.6|5964.6|5967.6|5966.6|5958.1|5957.1|632
1601256600000|2020-09-28 01:30:00|5966.6|5965.6|5958.6|5957.6|5968.1|5967.1|5957.6|5956.6|689
1601256900000|2020-09-28 01:35:00|5959.1|5958.1|5966.6|5965.6|5967.6|5966.6|5958.6|5957.6|201
1601257200000|2020-09-28 01:40:00|5966.1|5965.1|5970.6|5969.6|5972.1|5971.1|5959.6|5958.6|797
1601257500000|2020-09-28 01:45:00|5971.6|5970.6|5973.6|5972.6|5974.6|5973.6|5970.6|5969.6|241
1601257800000|2020-09-28 01:50:00|5974.1|5973.1|5971.6|5970.6|5975.6|5974.6|5971.6|5970.6|210
1601258100000|2020-09-28 01:55:00|5971.1|5970.1|5973.6|5972.6|5975.6|5974.6|5971.1|5970.1|221
1601258400000|2020-09-28 02:00:00|5974.6|5973.6|5974.6|5973.6|5975.6|5974.6|5971.6|5970.6|223
1601258700000|2020-09-28 02:05:00|5975.6|5974.6|5976.6|5975.6|5977.6|5976.6|5975.6|5974.6|284
1601259000000|2020-09-28 02:10:00|5977.6|5976.6|5975.1|5974.1|5978.6|5977.6|5975.1|5974.1|166
1601259300000|2020-09-28 02:15:00|5974.6|5973.6|5977.6|5976.6|5979.6|5978.6|5973.6|5972.6|194
1601259600000|2020-09-28 02:20:00|5976.6|5975.6|5977.6|5976.6|5978.6|5977.6|5973.6|5972.6|266
1601259900000|2020-09-28 02:25:00|5978.6|5977.6|5973.6|5972.6|5978.6|5977.6|5973.6|5972.6|228
1601260200000|2020-09-28 02:30:00|5972.6|5971.6|5966.6|5965.6|5972.6|5971.6|5965.6|5964.6|267
1601260500000|2020-09-28 02:35:00|5967.6|5966.6|5967.1|5966.1|5970.6|5969.6|5963.6|5962.6|297
1601260800000|2020-09-28 02:40:00|5966.6|5965.6|5970.6|5969.6|5971.6|5970.6|5965.6|5964.6|105
1601261100000|2020-09-28 02:45:00|5971.6|5970.6|5971.6|5970.6|5973.6|5972.6|5970.6|5969.6|120
1601261400000|2020-09-28 02:50:00|5972.1|5971.1|5970.6|5969.6|5972.6|5971.6|5968.6|5967.6|126
1601261700000|2020-09-28 02:55:00|5971.6|5970.6|5967.6|5966.6|5971.6|5970.6|5967.6|5966.6|193
1601262000000|2020-09-28 03:00:00|5968.6|5967.6|5974.6|5973.6|5976.1|5975.1|5968.6|5967.6|273
1601262300000|2020-09-28 03:05:00|5975.6|5974.6|5970.6|5969.6|5975.6|5974.6|5969.6|5968.6|209
1601262600000|2020-09-28 03:10:00|5971.1|5970.1|5968.6|5967.6|5971.1|5970.1|5964.6|5963.6|211
1601262900000|2020-09-28 03:15:00|5967.6|5966.6|5968.6|5967.6|5969.6|5968.6|5967.6|5966.6|84
1601263200000|2020-09-28 03:20:00|5968.1|5967.1|5970.6|5969.6|5970.6|5969.6|5966.6|5965.6|209
1601263500000|2020-09-28 03:25:00|5967.6|5966.6|5963.6|5962.6|5968.6|5967.6|5963.6|5962.6|181
1601263800000|2020-09-28 03:30:00|5963.1|5962.1|5967.6|5966.6|5968.6|5967.6|5963.1|5962.1|182
1601264100000|2020-09-28 03:35:00|5966.6|5965.6|5969.6|5968.6|5970.6|5969.6|5964.6|5963.6|209
1601264400000|2020-09-28 03:40:00|5970.6|5969.6|5967.6|5966.6|5970.6|5969.6|5966.6|5965.6|145
1601264700000|2020-09-28 03:45:00|5968.6|5967.6|5968.6|5967.6|5969.6|5968.6|5967.6|5966.6|165
1601265000000|2020-09-28 03:50:00|5969.6|5968.6|5964.6|5963.6|5970.6|5969.6|5964.6|5963.6|251
1601265300000|2020-09-28 03:55:00|5963.6|5962.6|5962.6|5961.6|5967.6|5966.6|5962.6|5961.6|217
1601265600000|2020-09-28 04:00:00|5961.6|5960.6|5960.6|5959.6|5962.6|5961.6|5959.6|5958.6|219
1601265900000|2020-09-28 04:05:00|5961.6|5960.6|5969.6|5968.6|5969.6|5968.6|5960.6|5959.6|296
1601266200000|2020-09-28 04:10:00|5970.6|5969.6|5971.6|5970.6|5973.6|5972.6|5969.6|5968.6|196
1601266500000|2020-09-28 04:15:00|5972.6|5971.6|5971.6|5970.6|5975.6|5974.6|5970.6|5969.6|246
1601266800000|2020-09-28 04:20:00|5970.6|5969.6|5973.6|5972.6|5974.6|5973.6|5969.6|5968.6|309
1601267100000|2020-09-28 04:25:00|5973.1|5972.1|5972.6|5971.6|5973.6|5972.6|5970.6|5969.6|120
1601267400000|2020-09-28 04:30:00|5973.6|5972.6|5968.6|5967.6|5974.1|5973.1|5968.6|5967.6|254
1601267700000|2020-09-28 04:35:00|5967.6|5966.6|5962.6|5961.6|5967.6|5966.6|5962.1|5961.1|219
1601268000000|2020-09-28 04:40:00|5962.1|5961.1|5964.6|5963.6|5965.1|5964.1|5960.6|5959.6|207
1601268300000|2020-09-28 04:45:00|5965.6|5964.6|5964.6|5963.6|5968.6|5967.6|5964.6|5963.6|225
1601268600000|2020-09-28 04:50:00|5965.1|5964.1|5962.1|5961.1|5965.1|5964.1|5961.6|5960.6|302
1601268900000|2020-09-28 04:55:00|5961.6|5960.6|5960.6|5959.6|5962.6|5961.6|5959.6|5958.6|193
1601269200000|2020-09-28 05:00:00|5961.6|5960.6|5961.6|5960.6|5962.6|5961.6|5959.6|5958.6|275
1601269500000|2020-09-28 05:05:00|5960.6|5959.6|5964.6|5963.6|5965.6|5964.6|5960.6|5959.6|185
1601269800000|2020-09-28 05:10:00|5965.6|5964.6|5968.6|5967.6|5970.1|5969.1|5964.6|5963.6|312
1601270100000|2020-09-28 05:15:00|5969.6|5968.6|5967.6|5966.6|5972.6|5971.6|5967.6|5966.6|237
1601270400000|2020-09-28 05:20:00|5966.6|5965.6|5965.6|5964.6|5967.6|5966.6|5965.1|5964.1|464
1601270700000|2020-09-28 05:25:00|5966.1|5965.1|5959.6|5958.6|5966.6|5965.6|5958.6|5957.6|441
1601271000000|2020-09-28 05:30:00|5958.6|5957.6|5960.6|5959.6|5961.6|5960.6|5955.6|5954.6|455
1601271300000|2020-09-28 05:35:00|5959.6|5958.6|5958.6|5957.6|5962.6|5961.6|5958.6|5957.6|359
1601271600000|2020-09-28 05:40:00|5957.6|5956.6|5961.6|5960.6|5962.6|5961.6|5954.6|5953.6|429
1601271900000|2020-09-28 05:45:00|5962.6|5961.6|5961.6|5960.6|5963.6|5962.6|5961.6|5960.6|378
1601272200000|2020-09-28 05:50:00|5962.6|5961.6|5962.6|5961.6|5963.6|5962.6|5961.6|5960.6|352
1601272500000|2020-09-28 05:55:00|5963.1|5962.1|5961.6|5960.6|5966.6|5965.6|5961.6|5960.6|741
1601272800000|2020-09-28 06:00:00|5962.8|5960.8|5961.8|5959.8|5970.3|5968.3|5960.8|5958.8|1131
1601273100000|2020-09-28 06:05:00|5962.3|5960.3|5952.3|5950.3|5962.8|5960.8|5950.8|5948.8|2139
1601273400000|2020-09-28 06:10:00|5951.8|5949.8|5955.3|5953.3|5959.8|5957.8|5950.8|5948.8|1224
1601273700000|2020-09-28 06:15:00|5955.8|5953.8|5955.3|5953.3|5956.8|5954.8|5954.3|5952.3|438
1601274000000|2020-09-28 06:20:00|5955.8|5953.8|5954.8|5952.8|5956.8|5954.8|5954.8|5952.8|326
1601274300000|2020-09-28 06:25:00|5953.8|5951.8|5956.8|5954.8|5957.8|5955.8|5950.8|5948.8|801
1601274600000|2020-09-28 06:30:00|5958.3|5954.3|5947.2|5943.2|5958.8|5954.8|5946.7|5942.7|0
1601274900000|2020-09-28 06:35:00|5947.1|5943.1|5946.9|5942.9|5947.4|5943.4|5944.5|5940.5|0
1601275200000|2020-09-28 06:40:00|5946.5|5942.5|5949.1|5945.1|5949.1|5945.1|5946.5|5942.5|0
1601275500000|2020-09-28 06:45:00|5948.7|5944.7|5952.6|5948.6|5953|5949|5947.8|5943.8|0
1601275800000|2020-09-28 06:50:00|5952.3|5948.3|5952.6|5948.6|5953.2|5949.2|5951.2|5947.2|0
1601276100000|2020-09-28 06:55:00|5953|5949|5947|5943|5954.7|5950.7|5946.9|5942.9|0
1601276400000|2020-09-28 07:00:00|5947.2|5943.2|5949.5|5945.5|5950.7|5946.7|5947.2|5943.2|0
1601276700000|2020-09-28 07:05:00|5949.9|5945.9|5942|5938|5950|5946|5941.6|5937.6|0
1601277000000|2020-09-28 07:10:00|5949.3|5946.3|5956.8|5953.8|5958.3|5955.3|5947.3|5944.3|413
1601277300000|2020-09-28 07:15:00|5956.3|5953.3|5948.3|5945.3|5956.8|5953.8|5948.3|5945.3|245
1601277600000|2020-09-28 07:20:00|5947.3|5944.3|5951.3|5948.3|5951.3|5948.3|5946.3|5943.3|247
1601277900000|2020-09-28 07:25:00|5952.3|5949.3|5959.8|5956.8|5961.3|5958.3|5952.3|5949.3|112
1601278200000|2020-09-28 07:30:00|5960.3|5957.3|5962.3|5959.3|5964.3|5961.3|5959.3|5956.3|92
1601278500000|2020-09-28 07:35:00|5962.8|5959.8|5966.3|5963.3|5966.3|5963.3|5961.3|5958.3|56
1601278800000|2020-09-28 07:40:00|5966.8|5963.8|5963.3|5960.3|5966.8|5963.8|5963.3|5960.3|51
1601279100000|2020-09-28 07:45:00|5962.3|5959.3|5968.3|5965.3|5968.3|5965.3|5961.3|5958.3|61
1601279400000|2020-09-28 07:50:00|5967.8|5964.8|5973.3|5970.3|5973.3|5970.3|5967.3|5964.3|159
1601279700000|2020-09-28 07:55:00|5972.3|5969.3|5961.3|5958.3|5972.3|5969.3|5960.3|5957.3|123
1601280000000|2020-09-28 08:00:00|5960.3|5957.3|5955.3|5952.3|5962.3|5959.3|5954.8|5951.8|90
1601280300000|2020-09-28 08:05:00|5955.8|5952.8|5966.8|5963.8|5967.8|5964.8|5955.3|5952.3|75
1601280600000|2020-09-28 08:10:00|5967.3|5964.3|5961.8|5958.8|5969.8|5966.8|5961.3|5958.3|36
1601280900000|2020-09-28 08:15:00|5961.3|5958.3|5971.3|5968.3|5972.3|5969.3|5961.3|5958.3|82
1601281200000|2020-09-28 08:20:00|5971.8|5968.8|5968.8|5965.8|5972.3|5969.3|5968.3|5965.3|46
1601281500000|2020-09-28 08:25:00|5970.3|5967.3|5969.8|5966.8|5972.3|5969.3|5968.3|5965.3|75
1601281800000|2020-09-28 08:30:00|5970.3|5967.3|5974.3|5971.3|5974.3|5971.3|5969.3|5966.3|95
1601282100000|2020-09-28 08:35:00|5973.8|5970.8|5970.3|5967.3|5973.8|5970.8|5969.3|5966.3|34
1601282400000|2020-09-28 08:40:00|5970.8|5967.8|5968.8|5965.8|5970.8|5967.8|5968.3|5965.3|19
1601282700000|2020-09-28 08:45:00|5969.3|5966.3|5962.3|5959.3|5973.3|5970.3|5962.3|5959.3|206
1601283000000|2020-09-28 08:50:00|5962.8|5959.8|5958.3|5955.3|5962.8|5959.8|5958.3|5955.3|51
1601283300000|2020-09-28 08:55:00|5957.8|5954.8|5961.3|5958.3|5961.3|5958.3|5957.3|5954.3|34
1601283600000|2020-09-28 09:00:00|5961.8|5958.8|5965.3|5962.3|5969.3|5966.3|5961.8|5958.8|39
1601283900000|2020-09-28 09:05:00|5964.8|5961.8|5967.3|5964.3|5967.3|5964.3|5964.3|5961.3|26
1601284200000|2020-09-28 09:10:00|5966.8|5963.8|5964.3|5961.3|5966.8|5963.8|5961.3|5958.3|25
1601284500000|2020-09-28 09:15:00|5963.8|5960.8|5962.8|5959.8|5965.3|5962.3|5962.3|5959.3|19
1601284800000|2020-09-28 09:20:00|5962.3|5959.3|5965.8|5962.8|5966.3|5963.3|5962.3|5959.3|40
1601285100000|2020-09-28 09:25:00|5966.3|5963.3|5969.3|5966.3|5969.8|5966.8|5964.3|5961.3|51
1601285400000|2020-09-28 09:30:00|5968.8|5965.8|5968.8|5965.8|5973.3|5970.3|5968.3|5965.3|40
1601285700000|2020-09-28 09:35:00|5968.3|5965.3|5973.3|5970.3|5973.3|5970.3|5966.3|5963.3|27
1601286000000|2020-09-28 09:40:00|5972.8|5969.8|5977.3|5974.3|5977.3|5974.3|5972.3|5969.3|129
1601286300000|2020-09-28 09:45:00|5978.3|5975.3|5977.3|5974.3|5978.3|5975.3|5974.3|5971.3|43
1601286600000|2020-09-28 09:50:00|5976.8|5973.8|5975.8|5972.8|5977.3|5974.3|5974.3|5971.3|47
1601286900000|2020-09-28 09:55:00|5976.3|5973.3|5973.3|5970.3|5976.8|5973.8|5971.3|5968.3|45
1601287200000|2020-09-28 10:00:00|5973.8|5970.8|5979.3|5976.3|5979.3|5976.3|5970.3|5967.3|39
1601287500000|2020-09-28 10:05:00|5980.3|5977.3|5981.3|5978.3|5983.3|5980.3|5977.3|5974.3|85
1601287800000|2020-09-28 10:10:00|5982.3|5979.3|5982.3|5979.3|5985.3|5982.3|5980.3|5977.3|74
1601288100000|2020-09-28 10:15:00|5981.8|5978.8|5992.3|5989.3|5992.3|5989.3|5981.3|5978.3|148
1601288400000|2020-09-28 10:20:00|5991.8|5988.8|5989.8|5986.8|5993.3|5990.3|5989.3|5986.3|139
1601288700000|2020-09-28 10:25:00|5990.3|5987.3|5990.8|5987.8|5992.3|5989.3|5989.3|5986.3|119
1601289000000|2020-09-28 10:30:00|5990.3|5987.3|5987.3|5984.3|5991.8|5988.8|5986.8|5983.8|47
1601289300000|2020-09-28 10:35:00|5986.8|5983.8|5984.8|5981.8|5987.3|5984.3|5983.8|5980.8|52
1601289600000|2020-09-28 10:40:00|5985.3|5982.3|5980.3|5977.3|5987.8|5984.8|5980.3|5977.3|28
1601289900000|2020-09-28 10:45:00|5980.8|5977.8|5980.3|5977.3|5981.8|5978.8|5978.3|5975.3|79
1601290200000|2020-09-28 10:50:00|5981.3|5978.3|5980.3|5977.3|5981.3|5978.3|5978.3|5975.3|80
1601290500000|2020-09-28 10:55:00|5979.8|5976.8|5976.3|5973.3|5981.3|5978.3|5976.3|5973.3|46
1601290800000|2020-09-28 11:00:00|5977.3|5974.3|5977.8|5974.8|5979.8|5976.8|5974.3|5971.3|49
1601291100000|2020-09-28 11:05:00|5977.3|5974.3|5976.8|5973.8|5981.3|5978.3|5976.8|5973.8|28
1601291400000|2020-09-28 11:10:00|5977.3|5974.3|5977.3|5974.3|5978.8|5975.8|5976.8|5973.8|19
1601291700000|2020-09-28 11:15:00|5976.8|5973.8|5980.3|5977.3|5980.3|5977.3|5976.3|5973.3|71
1601292000000|2020-09-28 11:20:00|5981.3|5978.3|5983.8|5980.8|5984.3|5981.3|5980.3|5977.3|53
1601292300000|2020-09-28 11:25:00|5984.3|5981.3|5976.3|5973.3|5985.3|5982.3|5973.8|5970.8|241
1601292600000|2020-09-28 11:30:00|5976.8|5973.8|5985.8|5982.8|5986.3|5983.3|5976.8|5973.8|43
1601292900000|2020-09-28 11:35:00|5985.3|5982.3|5983.3|5980.3|5985.8|5982.8|5983.3|5980.3|51
1601293200000|2020-09-28 11:40:00|5982.8|5979.8|5984.3|5981.3|5986.3|5983.3|5981.8|5978.8|43
1601293500000|2020-09-28 11:45:00|5983.3|5980.3|5983.3|5980.3|5983.3|5980.3|5981.8|5978.8|22
1601293800000|2020-09-28 11:50:00|5984.3|5981.3|5983.3|5980.3|5986.3|5983.3|5982.3|5979.3|41
1601294100000|2020-09-28 11:55:00|5982.8|5979.8|5986.3|5983.3|5986.8|5983.8|5982.3|5979.3|30
1601294400000|2020-09-28 12:00:00|5986.8|5983.8|5988.3|5985.3|5988.3|5985.3|5986.3|5983.3|36
1601294700000|2020-09-28 12:05:00|5988.8|5985.8|5990.3|5987.3|5993.3|5990.3|5988.3|5985.3|59
1601295000000|2020-09-28 12:10:00|5989.8|5986.8|5989.3|5986.3|5992.3|5989.3|5988.3|5985.3|59
1601295300000|2020-09-28 12:15:00|5990.3|5987.3|5989.3|5986.3|5990.3|5987.3|5987.3|5984.3|38
1601295600000|2020-09-28 12:20:00|5989.8|5986.8|5994.3|5991.3|5994.3|5991.3|5989.3|5986.3|53
1601295900000|2020-09-28 12:25:00|5993.3|5990.3|5991.8|5988.8|5995.3|5992.3|5991.8|5988.8|48
1601296200000|2020-09-28 12:30:00|5992.3|5989.3|5990.8|5987.8|5994.8|5991.8|5989.8|5986.8|29
1601296500000|2020-09-28 12:35:00|5991.3|5988.3|5990.3|5987.3|5991.8|5988.8|5990.3|5987.3|48
1601296800000|2020-09-28 12:40:00|5990.8|5987.8|5994.3|5991.3|5995.3|5992.3|5990.3|5987.3|135
1601297100000|2020-09-28 12:45:00|5994.8|5991.8|5997.3|5994.3|5997.3|5994.3|5994.8|5991.8|51
1601297400000|2020-09-28 12:50:00|5996.3|5993.3|5991.8|5988.8|5996.3|5993.3|5991.3|5988.3|47
1601297700000|2020-09-28 12:55:00|5992.3|5989.3|5992.3|5989.3|5993.3|5990.3|5989.3|5986.3|61
1601298000000|2020-09-28 13:00:00|5993.3|5990.3|5992.3|5989.3|5995.3|5992.3|5992.3|5989.3|24
1601298300000|2020-09-28 13:05:00|5993.3|5990.3|5992.3|5989.3|5993.3|5990.3|5991.3|5988.3|35
1601298600000|2020-09-28 13:10:00|5991.8|5988.8|5990.3|5987.3|5992.3|5989.3|5989.8|5986.8|83
1601298900000|2020-09-28 13:15:00|5989.3|5986.3|5988.3|5985.3|5989.3|5986.3|5988.3|5985.3|20
1601299200000|2020-09-28 13:20:00|5989.3|5986.3|5983.3|5980.3|5989.3|5986.3|5983.3|5980.3|41
1601299500000|2020-09-28 13:25:00|5982.3|5979.3|5984.3|5981.3|5984.3|5981.3|5981.3|5978.3|34
1601299800000|2020-09-28 13:30:00|5984.8|5981.8|5985.8|5982.8|5990.3|5987.3|5983.3|5980.3|115
1601300100000|2020-09-28 13:35:00|5986.3|5983.3|5977.3|5974.3|5988.3|5985.3|5974.3|5971.3|146
1601300400000|2020-09-28 13:40:00|5977.8|5974.8|5973.3|5970.3|5982.8|5979.8|5973.3|5970.3|71
1601300700000|2020-09-28 13:45:00|5973.8|5970.8|5970.8|5967.8|5977.3|5974.3|5967.8|5964.8|191
1601301000000|2020-09-28 13:50:00|5970.3|5967.3|5967.3|5964.3|5972.3|5969.3|5966.3|5963.3|76
1601301300000|2020-09-28 13:55:00|5967.8|5964.8|5974.8|5971.8|5974.8|5971.8|5967.3|5964.3|144
1601301600000|2020-09-28 14:00:00|5975.3|5972.3|5978.3|5975.3|5978.8|5975.8|5971.8|5968.8|71
1601301900000|2020-09-28 14:05:00|5978.8|5975.8|5974.3|5971.3|5980.3|5977.3|5973.3|5970.3|85
1601302200000|2020-09-28 14:10:00|5975.3|5972.3|5985.3|5982.3|5985.8|5982.8|5973.8|5970.8|49
1601302500000|2020-09-28 14:15:00|5985.8|5982.8|5988.8|5985.8|5991.3|5988.3|5985.8|5982.8|87
1601302800000|2020-09-28 14:20:00|5988.3|5985.3|5992.8|5989.8|5993.8|5990.8|5987.3|5984.3|112
1601303100000|2020-09-28 14:25:00|5992.3|5989.3|5987.8|5984.8|5995.8|5992.8|5987.3|5984.3|152
1601303400000|2020-09-28 14:30:00|5988.3|5985.3|5995.3|5992.3|5995.3|5992.3|5986.8|5983.8|106
1601303700000|2020-09-28 14:35:00|5995.8|5992.8|5993.3|5990.3|5996.8|5993.8|5992.3|5989.3|88
1601304000000|2020-09-28 14:40:00|5992.3|5989.3|5997.3|5994.3|5997.8|5994.8|5992.3|5989.3|157
1601304300000|2020-09-28 14:45:00|5996.3|5993.3|5992.8|5989.8|5998.8|5995.8|5991.3|5988.3|156
1601304600000|2020-09-28 14:50:00|5992.3|5989.3|5989.8|5986.8|5995.3|5992.3|5985.8|5982.8|86
1601304900000|2020-09-28 14:55:00|5989.3|5986.3|5995.3|5992.3|5995.3|5992.3|5988.3|5985.3|69
1601305200000|2020-09-28 15:00:00|5995.8|5992.8|5992.3|5989.3|5997.3|5994.3|5988.3|5985.3|121
1601305500000|2020-09-28 15:05:00|5991.3|5988.3|5995.8|5992.8|5997.3|5994.3|5991.3|5988.3|106
1601305800000|2020-09-28 15:10:00|5996.3|5993.3|5995.8|5992.8|5997.3|5994.3|5993.3|5990.3|36
1601306100000|2020-09-28 15:15:00|5996.3|5993.3|5993.8|5990.8|5997.3|5994.3|5993.3|5990.3|61
1601306400000|2020-09-28 15:20:00|5993.3|5990.3|5992.3|5989.3|5994.3|5991.3|5988.3|5985.3|92
1601306700000|2020-09-28 15:25:00|5992.8|5989.8|5994.3|5991.3|5995.3|5992.3|5987.3|5984.3|46
1601307000000|2020-09-28 15:30:00|5995.3|5992.3|5990.8|5987.8|5996.3|5993.3|5990.3|5987.3|75
1601307300000|2020-09-28 15:35:00|5991.3|5988.3|5990.3|5987.3|5992.3|5989.3|5989.3|5986.3|79
1601307600000|2020-09-28 15:40:00|5989.8|5986.8|5990.8|5987.8|5991.3|5988.3|5986.3|5983.3|52
1601307900000|2020-09-28 15:45:00|5991.3|5988.3|5985.8|5982.8|5991.3|5988.3|5982.8|5979.8|60
1601308200000|2020-09-28 15:50:00|5986.3|5983.3|5985.3|5982.3|5986.3|5983.3|5982.8|5979.8|32
1601308500000|2020-09-28 15:55:00|5984.8|5981.8|5982.3|5979.3|5985.3|5982.3|5980.3|5977.3|51
1601308800000|2020-09-28 16:00:00|5981.3|5978.3|5979.8|5976.8|5983.3|5980.3|5977.3|5974.3|45
1601309100000|2020-09-28 16:05:00|5979.3|5976.3|5982.3|5979.3|5982.3|5979.3|5978.3|5975.3|36
1601309400000|2020-09-28 16:10:00|5981.8|5978.8|5983.3|5980.3|5984.3|5981.3|5979.3|5976.3|47
1601309700000|2020-09-28 16:15:00|5982.3|5979.3|5977.3|5974.3|5984.3|5981.3|5976.3|5973.3|56
1601310000000|2020-09-28 16:20:00|5976.8|5973.8|5980.3|5977.3|5980.3|5977.3|5975.8|5972.8|17
1601310300000|2020-09-28 16:25:00|5979.3|5976.3|5980.8|5977.8|5981.3|5978.3|5977.3|5974.3|32
1601310600000|2020-09-28 16:30:00|5981.3|5978.3|5985.3|5982.3|5985.3|5982.3|5977.8|5974.8|48
1601310900000|2020-09-28 16:35:00|5985.8|5982.8|5985.8|5982.8|5987.3|5984.3|5983.3|5980.3|79
1601311200000|2020-09-28 16:40:00|5986.3|5983.3|5992.3|5989.3|5992.3|5989.3|5985.3|5982.3|72
1601311500000|2020-09-28 16:45:00|5991.8|5988.8|5985.3|5982.3|5992.3|5989.3|5984.3|5981.3|78
1601311800000|2020-09-28 16:50:00|5985.8|5982.8|5986.8|5983.8|5987.3|5984.3|5985.3|5982.3|13
1601312100000|2020-09-28 16:55:00|5987.3|5984.3|5988.3|5985.3|5988.3|5985.3|5986.3|5983.3|9
1601312400000|2020-09-28 17:00:00|5988.8|5985.8|5984.3|5981.3|5989.3|5986.3|5984.3|5981.3|21
1601312700000|2020-09-28 17:05:00|5984.8|5981.8|5982.3|5979.3|5986.3|5983.3|5981.8|5978.8|23
1601313000000|2020-09-28 17:10:00|5981.8|5978.8|5984.3|5981.3|5984.3|5981.3|5980.8|5977.8|30
1601313300000|2020-09-28 17:15:00|5984.8|5981.8|5983.3|5980.3|5986.3|5983.3|5982.8|5979.8|11
1601313600000|2020-09-28 17:20:00|5983.8|5980.8|5986.3|5983.3|5988.3|5985.3|5983.8|5980.8|16
1601313900000|2020-09-28 17:25:00|5986.8|5983.8|5985.3|5982.3|5987.3|5984.3|5984.3|5981.3|10
1601314200000|2020-09-28 17:30:00|5986.3|5983.3|5988.3|5985.3|5988.3|5985.3|5985.3|5982.3|32
1601314500000|2020-09-28 17:35:00|5989.3|5986.3|5989.3|5986.3|5990.3|5987.3|5986.3|5983.3|37
1601314800000|2020-09-28 17:40:00|5989.8|5986.8|5987.8|5984.8|5989.8|5986.8|5987.3|5984.3|33
1601315100000|2020-09-28 17:45:00|5988.3|5985.3|5989.8|5986.8|5989.8|5986.8|5987.3|5984.3|13
1601315400000|2020-09-28 17:50:00|5990.3|5987.3|5991.3|5988.3|5991.3|5988.3|5989.3|5986.3|33
1601315700000|2020-09-28 17:55:00|5992.3|5989.3|5991.8|5988.8|5992.3|5989.3|5991.3|5988.3|22
1601316000000|2020-09-28 18:00:00|5991.3|5988.3|5988.8|5985.8|5992.3|5989.3|5988.3|5985.3|75
1601316300000|2020-09-28 18:05:00|5989.3|5986.3|5990.3|5987.3|5991.3|5988.3|5988.3|5985.3|15
1601316600000|2020-09-28 18:10:00|5990.8|5987.8|5988.3|5985.3|5991.3|5988.3|5988.3|5985.3|27
1601316900000|2020-09-28 18:15:00|5989.3|5986.3|5988.3|5985.3|5990.3|5987.3|5988.3|5985.3|21
1601317200000|2020-09-28 18:20:00|5987.8|5984.8|5986.8|5983.8|5988.3|5985.3|5986.3|5983.3|20
1601317500000|2020-09-28 18:25:00|5986.3|5983.3|5987.3|5984.3|5988.8|5985.8|5986.3|5983.3|40
1601317800000|2020-09-28 18:30:00|5986.8|5983.8|5990.3|5987.3|5990.3|5987.3|5986.8|5983.8|15
1601318100000|2020-09-28 18:35:00|5989.3|5986.3|5990.3|5987.3|5990.3|5987.3|5987.8|5984.8|14
1601318400000|2020-09-28 18:40:00|5989.3|5986.3|5988.3|5985.3|5989.3|5986.3|5986.8|5983.8|46
1601318700000|2020-09-28 18:45:00|5988.8|5985.8|5988.8|5985.8|5990.3|5987.3|5987.3|5984.3|26
1601319000000|2020-09-28 18:50:00|5989.3|5986.3|5988.8|5985.8|5990.3|5987.3|5988.3|5985.3|9
1601319300000|2020-09-28 18:55:00|5988.3|5985.3|5989.3|5986.3|5990.3|5987.3|5987.3|5984.3|25
1601319600000|2020-09-28 19:00:00|5988.3|5985.3|5986.3|5983.3|5989.3|5986.3|5983.3|5980.3|62
1601319900000|2020-09-28 19:05:00|5985.3|5982.3|5982.3|5979.3|5988.3|5985.3|5981.3|5978.3|31
1601320200000|2020-09-28 19:10:00|5982.8|5979.8|5985.8|5982.8|5986.3|5983.3|5980.8|5977.8|23
1601320500000|2020-09-28 19:15:00|5986.3|5983.3|5984.3|5981.3|5986.8|5983.8|5982.3|5979.3|41
1601320800000|2020-09-28 19:20:00|5983.8|5980.8|5984.3|5981.3|5987.3|5984.3|5983.3|5980.3|22
1601321100000|2020-09-28 19:25:00|5984.8|5981.8|5987.3|5984.3|5987.3|5984.3|5984.8|5981.8|28
1601321400000|2020-09-28 19:30:00|5986.8|5983.8|5981.3|5978.3|5986.8|5983.8|5979.3|5976.3|81
1601321700000|2020-09-28 19:35:00|5981.8|5978.8|5981.3|5978.3|5982.3|5979.3|5980.3|5977.3|72
1601322000000|2020-09-28 19:40:00|5980.8|5977.8|5984.3|5981.3|5985.3|5982.3|5980.3|5977.3|42
1601322300000|2020-09-28 19:45:00|5983.8|5980.8|5980.8|5977.8|5985.3|5982.3|5980.3|5977.3|72
1601322600000|2020-09-28 19:50:00|5980.3|5977.3|5988.3|5985.3|5989.8|5986.8|5978.3|5975.3|287
1601322900000|2020-09-28 19:55:00|5989.3|5986.3|5993.3|5990.3|5993.3|5990.3|5986.3|5983.3|267
1601323200000|2020-09-28 20:00:00|5993.8|5990.8|5991.3|5988.3|5994.8|5991.8|5990.3|5987.3|81
1601323500000|2020-09-28 20:05:00|5991.8|5988.8|5991.8|5988.8|5992.3|5989.3|5989.8|5986.8|20
1601323800000|2020-09-28 20:10:00|5991.3|5988.3|5995.3|5992.3|5995.3|5992.3|5991.3|5988.3|18
1601324100000|2020-09-28 20:15:00|5994.8|5991.8|5995.3|5992.3|5995.3|5992.3|5994.8|5991.8|2
1601324400000|2020-09-28 20:20:00|5994.8|5991.8|5995.3|5992.3|5995.3|5992.3|5994.3|5991.3|15
1601324700000|2020-09-28 20:25:00|5994.8|5991.8|5995.3|5992.3|5995.3|5992.3|5994.8|5991.8|9
1601325000000|2020-09-28 20:30:00|5994.8|5991.8|5995.3|5992.3|5996.3|5993.3|5994.3|5991.3|41
1601325300000|2020-09-28 20:35:00|5994.8|5991.8|5993.8|5990.8|5995.3|5992.3|5993.8|5990.8|13
1601325600000|2020-09-28 20:40:00|5993.3|5990.3|5995.3|5992.3|5995.3|5992.3|5993.3|5990.3|11
1601325900000|2020-09-28 20:45:00|5994.8|5991.8|5994.3|5991.3|5994.8|5991.8|5992.8|5989.8|20
1601326200000|2020-09-28 20:50:00|5993.8|5990.8|5993.3|5990.3|5993.8|5990.8|5992.3|5989.3|2
1601326500000|2020-09-28 20:55:00|5992.8|5989.8|5994.8|5991.8|5995.3|5992.3|5992.3|5989.3|26
1601326800000|2020-09-28 21:00:00|5996.1|5992.1|5994.4|5990.4|5996.1|5992.1|5994.1|5990.1|0
1601327100000|2020-09-28 21:05:00|5994.7|5990.7|5995|5991|5995|5991|5994.2|5990.2|0
1601327400000|2020-09-28 21:10:00|5994.9|5990.9|5995.6|5991.6|5995.9|5991.9|5994.9|5990.9|0
1601327700000|2020-09-28 21:15:00|5995.7|5991.7|5995.2|5991.2|5995.7|5991.7|5995|5991|0
1601328000000|2020-09-28 21:20:00|5995|5991|5995.4|5991.4|5995.4|5991.4|5995|5991|0
1601328300000|2020-09-28 21:25:00|5995.3|5991.3|5995.8|5991.8|5995.8|5991.8|5995.3|5991.3|0
1601328600000|2020-09-28 21:30:00|5996.3|5992.3|5995.8|5991.8|5996.3|5992.3|5995.5|5991.5|0
1601328900000|2020-09-28 21:35:00|5995.5|5991.5|5995.4|5991.4|5995.6|5991.6|5995.2|5991.2|0
1601329200000|2020-09-28 21:40:00|5995.8|5991.8|5996.1|5992.1|5996.3|5992.3|5995.8|5991.8|0
1601329500000|2020-09-28 21:45:00|5996.3|5992.3|5999.2|5995.2|5999.3|5995.3|5996.3|5992.3|0
1601329800000|2020-09-28 21:50:00|5999.4|5995.4|6002|5998|6002|5998|5999.4|5995.4|0
1601330100000|2020-09-28 21:55:00|6002.1|5998.1|6002.6|5998.6|6003.7|5999.7|6001.6|5997.6|0
1601330400000|2020-09-28 22:00:00|6001.2|5997.2|6002.4|5998.4|6004.3|6000.3|6000|5996|0
1601330700000|2020-09-28 22:05:00|6002.6|5998.6|6001.5|5997.5|6002.6|5998.6|6001|5997|0
1601331000000|2020-09-28 22:10:00|6001.1|5997.1|6002.2|5998.2|6003|5999|6000.9|5996.9|0
1601331300000|2020-09-28 22:15:00|6002.5|5998.5|6003.9|5999.9|6004.1|6000.1|6001.3|5997.3|0
1601331600000|2020-09-28 22:20:00|6003.7|5999.7|6004.4|6000.4|6005|6001|6003.3|5999.3|0
1601331900000|2020-09-28 22:25:00|6004.3|6000.3|6003.9|5999.9|6004.9|6000.9|6003.6|5999.6|0
1601332200000|2020-09-28 22:30:00|6004.1|6000.1|6003.5|5999.5|6004.8|6000.8|6003.3|5999.3|0
1601332500000|2020-09-28 22:35:00|6003.1|5999.1|6005.9|6001.9|6008.7|6004.7|6003.1|5999.1|0
1601332800000|2020-09-28 22:40:00|6006.5|6002.5|6007|6003|6009|6005|6005.5|6001.5|0
1601333100000|2020-09-28 22:45:00|6006.6|6002.6|6003.8|5999.8|6006.6|6002.6|6003.8|5999.8|0
1601333400000|2020-09-28 22:50:00|6003.6|5999.6|6003.6|5999.6|6003.6|5999.6|6003.6|5999.6|0
1601333700000|2020-09-28 22:55:00|6004.4|6000.4|6005.1|6001.1|6005.1|6001.1|6004|6000|0
1601334000000|2020-09-28 23:00:00|6004.7|6000.7|6005.9|6001.9|6006.3|6002.3|6004.6|6000.6|0
1601334300000|2020-09-28 23:05:00|6006.1|6002.1|6006.6|6002.6|6006.8|6002.8|6005.5|6001.5|0
1601334600000|2020-09-28 23:10:00|6006.2|6002.2|6006.2|6002.2|6006.6|6002.6|6005.8|6001.8|0
1601334900000|2020-09-28 23:15:00|6005.2|6001.2|6006.9|6002.9|6006.9|6002.9|6005.2|6001.2|0
1601335200000|2020-09-28 23:20:00|6007.3|6003.3|6009|6005|6011|6007|6007.3|6003.3|0
1601335500000|2020-09-28 23:25:00|6009.4|6005.4|6008.3|6004.3|6009.4|6005.4|6008.2|6004.2|0
1601335800000|2020-09-28 23:30:00|6008.4|6004.4|6012.7|6008.7|6014.6|6010.6|6007.4|6003.4|0
1601336100000|2020-09-28 23:35:00|6012.9|6008.9|6012.8|6008.8|6015|6011|6012.7|6008.7|0
1601336400000|2020-09-28 23:40:00|6013.2|6009.2|6013.6|6009.6|6014|6010|6012.4|6008.4|0
1601336700000|2020-09-28 23:45:00|6013.8|6009.8|6010.4|6006.4|6013.8|6009.8|6009.2|6005.2|0
1601337000000|2020-09-28 23:50:00|5999.8|5997.8|6006.8|6004.8|6006.8|6004.8|5987.3|5985.3|1187
1601337300000|2020-09-28 23:55:00|6006.3|6004.3|5992.3|5990.3|6006.8|6004.8|5991.8|5989.8|687
1601337600000|2020-09-29 00:00:00|5992.8|5990.8|5989.3|5988.3|5995.3|5994.3|5984.8|5983.8|1110
1601337900000|2020-09-29 00:05:00|5988.8|5987.8|5989.3|5988.3|5990.3|5989.3|5984.3|5983.3|473
1601338200000|2020-09-29 00:10:00|5990.3|5989.3|5986.3|5985.3|5994.8|5993.8|5983.3|5982.3|729
1601338500000|2020-09-29 00:15:00|5985.3|5984.3|5997.3|5996.3|5997.3|5996.3|5983.8|5982.8|471
1601338800000|2020-09-29 00:20:00|5996.8|5995.8|5985.8|5984.8|5996.8|5995.8|5982.3|5981.3|473
1601339100000|2020-09-29 00:25:00|5985.3|5984.3|5981.3|5980.3|5987.3|5986.3|5980.8|5979.8|381
1601339400000|2020-09-29 00:30:00|5982.3|5981.3|5984.3|5983.3|5984.3|5983.3|5979.3|5978.3|375
1601339700000|2020-09-29 00:35:00|5983.3|5982.3|5992.3|5991.3|5997.3|5996.3|5983.3|5982.3|331
1601340000000|2020-09-29 00:40:00|5991.3|5990.3|5991.8|5990.8|5998.3|5997.3|5991.3|5990.3|340
1601340300000|2020-09-29 00:45:00|5991.3|5990.3|5992.3|5991.3|5992.3|5991.3|5988.3|5987.3|238
1601340600000|2020-09-29 00:50:00|5993.3|5992.3|5987.3|5986.3|5997.3|5996.3|5987.3|5986.3|459
1601340900000|2020-09-29 00:55:00|5987.8|5986.8|5981.3|5980.3|5987.8|5986.8|5981.3|5980.3|426
1601341200000|2020-09-29 01:00:00|5980.8|5979.8|5983.3|5982.3|5989.3|5988.3|5979.3|5978.3|732
1601341500000|2020-09-29 01:05:00|5983.8|5982.8|5981.8|5980.8|5985.8|5984.8|5978.3|5977.3|371
1601341800000|2020-09-29 01:10:00|5982.3|5981.3|5978.3|5977.3|5985.3|5984.3|5977.3|5976.3|424
1601342100000|2020-09-29 01:15:00|5977.8|5976.8|5974.3|5973.3|5978.3|5977.3|5970.3|5969.3|510
1601342400000|2020-09-29 01:20:00|5974.8|5973.8|5973.3|5972.3|5977.8|5976.8|5972.3|5971.3|333
1601342700000|2020-09-29 01:25:00|5972.3|5971.3|5974.3|5973.3|5975.3|5974.3|5968.3|5967.3|427
1601343000000|2020-09-29 01:30:00|5973.8|5972.8|5967.8|5966.8|5975.3|5974.3|5964.3|5963.3|418
1601343300000|2020-09-29 01:35:00|5968.3|5967.3|5970.3|5969.3|5971.8|5970.8|5966.3|5965.3|175
1601343600000|2020-09-29 01:40:00|5969.8|5968.8|5968.3|5967.3|5976.3|5975.3|5968.3|5967.3|324
1601343900000|2020-09-29 01:45:00|5967.8|5966.8|5969.3|5968.3|5969.3|5968.3|5960.3|5959.3|450
1601344200000|2020-09-29 01:50:00|5968.8|5967.8|5964.3|5963.3|5969.3|5968.3|5962.3|5961.3|235
1601344500000|2020-09-29 01:55:00|5963.8|5962.8|5964.3|5963.3|5964.3|5963.3|5962.3|5961.3|121
1601344800000|2020-09-29 02:00:00|5965.3|5964.3|5960.3|5959.3|5965.3|5964.3|5959.3|5958.3|367
1601345100000|2020-09-29 02:05:00|5961.3|5960.3|5963.3|5962.3|5963.3|5962.3|5960.3|5959.3|330
1601345400000|2020-09-29 02:10:00|5962.3|5961.3|5962.3|5961.3|5965.3|5964.3|5960.3|5959.3|349
1601345700000|2020-09-29 02:15:00|5961.3|5960.3|5958.3|5957.3|5961.3|5960.3|5958.3|5957.3|219
1601346000000|2020-09-29 02:20:00|5958.8|5957.8|5957.3|5956.3|5959.3|5958.3|5955.3|5954.3|345
1601346300000|2020-09-29 02:25:00|5957.8|5956.8|5957.3|5956.3|5959.3|5958.3|5955.3|5954.3|239
1601346600000|2020-09-29 02:30:00|5956.8|5955.8|5951.3|5950.3|5957.3|5956.3|5951.3|5950.3|205
1601346900000|2020-09-29 02:35:00|5950.8|5949.8|5949.3|5948.3|5952.3|5951.3|5949.3|5948.3|251
1601347200000|2020-09-29 02:40:00|5950.3|5949.3|5952.3|5951.3|5953.3|5952.3|5950.3|5949.3|186
1601347500000|2020-09-29 02:45:00|5951.8|5950.8|5953.3|5952.3|5955.3|5954.3|5951.3|5950.3|251
1601347800000|2020-09-29 02:50:00|5954.3|5953.3|5959.3|5958.3|5959.3|5958.3|5952.3|5951.3|257
1601348100000|2020-09-29 02:55:00|5959.8|5958.8|5961.3|5960.3|5962.3|5961.3|5959.3|5958.3|132
1601348400000|2020-09-29 03:00:00|5962.3|5961.3|5959.3|5958.3|5962.3|5961.3|5958.3|5957.3|299
1601348700000|2020-09-29 03:05:00|5960.3|5959.3|5957.3|5956.3|5960.3|5959.3|5957.3|5956.3|163
1601349000000|2020-09-29 03:10:00|5956.8|5955.8|5965.3|5964.3|5965.8|5964.8|5956.3|5955.3|331
1601349300000|2020-09-29 03:15:00|5964.3|5963.3|5956.8|5955.8|5965.3|5964.3|5956.3|5955.3|392
1601349600000|2020-09-29 03:20:00|5957.3|5956.3|5957.3|5956.3|5960.3|5959.3|5956.3|5955.3|169
1601349900000|2020-09-29 03:25:00|5957.8|5956.8|5955.3|5954.3|5959.3|5958.3|5955.3|5954.3|207
1601350200000|2020-09-29 03:30:00|5954.8|5953.8|5952.8|5951.8|5956.3|5955.3|5948.3|5947.3|722
1601350500000|2020-09-29 03:35:00|5953.3|5952.3|5955.8|5954.8|5959.3|5958.3|5952.8|5951.8|272
1601350800000|2020-09-29 03:40:00|5955.3|5954.3|5960.8|5959.8|5960.8|5959.8|5955.3|5954.3|206
1601351100000|2020-09-29 03:45:00|5960.3|5959.3|5960.8|5959.8|5962.3|5961.3|5959.3|5958.3|110
1601351400000|2020-09-29 03:50:00|5961.3|5960.3|5962.3|5961.3|5962.3|5961.3|5956.3|5955.3|248
1601351700000|2020-09-29 03:55:00|5961.3|5960.3|5963.3|5962.3|5964.8|5963.8|5961.3|5960.3|187
1601352000000|2020-09-29 04:00:00|5964.3|5963.3|5958.3|5957.3|5964.3|5963.3|5958.3|5957.3|228
1601352300000|2020-09-29 04:05:00|5959.3|5958.3|5956.3|5955.3|5959.3|5958.3|5953.3|5952.3|321
1601352600000|2020-09-29 04:10:00|5955.8|5954.8|5960.3|5959.3|5960.3|5959.3|5955.3|5954.3|234
1601352900000|2020-09-29 04:15:00|5959.3|5958.3|5961.3|5960.3|5961.8|5960.8|5955.3|5954.3|261
1601353200000|2020-09-29 04:20:00|5960.8|5959.8|5956.3|5955.3|5963.8|5962.8|5956.3|5955.3|260
1601353500000|2020-09-29 04:25:00|5955.3|5954.3|5953.3|5952.3|5956.3|5955.3|5951.3|5950.3|351
1601353800000|2020-09-29 04:30:00|5954.3|5953.3|5954.8|5953.8|5957.3|5956.3|5949.3|5948.3|339
1601354100000|2020-09-29 04:35:00|5955.3|5954.3|5953.3|5952.3|5955.8|5954.8|5951.3|5950.3|131
1601354400000|2020-09-29 04:40:00|5952.3|5951.3|5951.3|5950.3|5954.3|5953.3|5949.3|5948.3|333
1601354700000|2020-09-29 04:45:00|5952.3|5951.3|5956.3|5955.3|5957.3|5956.3|5950.3|5949.3|307
1601355000000|2020-09-29 04:50:00|5955.8|5954.8|5954.3|5953.3|5956.3|5955.3|5950.3|5949.3|297
1601355300000|2020-09-29 04:55:00|5953.3|5952.3|5952.3|5951.3|5956.3|5955.3|5950.3|5949.3|324
1601355600000|2020-09-29 05:00:00|5953.3|5952.3|5953.3|5952.3|5957.3|5956.3|5948.3|5947.3|572
1601355900000|2020-09-29 05:05:00|5954.3|5953.3|5948.3|5947.3|5954.3|5953.3|5946.3|5945.3|550
1601356200000|2020-09-29 05:10:00|5948.8|5947.8|5949.3|5948.3|5952.3|5951.3|5948.3|5947.3|350
1601356500000|2020-09-29 05:15:00|5948.3|5947.3|5942.3|5941.3|5948.3|5947.3|5942.3|5941.3|508
1601356800000|2020-09-29 05:20:00|5942.8|5941.8|5941.3|5940.3|5944.3|5943.3|5940.3|5939.3|456
1601357100000|2020-09-29 05:25:00|5942.3|5941.3|5938.3|5937.3|5946.3|5945.3|5938.3|5937.3|454
1601357400000|2020-09-29 05:30:00|5938.8|5937.8|5935.3|5934.3|5940.3|5939.3|5935.3|5934.3|547
1601357700000|2020-09-29 05:35:00|5936.3|5935.3|5935.3|5934.3|5941.3|5940.3|5935.3|5934.3|500
1601358000000|2020-09-29 05:40:00|5934.3|5933.3|5937.8|5936.8|5939.8|5938.8|5933.8|5932.8|572
1601358300000|2020-09-29 05:45:00|5937.3|5936.3|5937.3|5936.3|5941.3|5940.3|5936.3|5935.3|522
1601358600000|2020-09-29 05:50:00|5936.3|5935.3|5937.3|5936.3|5938.3|5937.3|5936.3|5935.3|304
1601358900000|2020-09-29 05:55:00|5938.3|5937.3|5950.3|5949.3|5950.3|5949.3|5937.8|5936.8|574
1601359200000|2020-09-29 06:00:00|5950.8|5948.8|5952.8|5950.8|5954.8|5952.8|5950.8|5948.8|875
1601359500000|2020-09-29 06:05:00|5953.3|5951.3|5955.3|5953.3|5957.8|5955.8|5950.8|5948.8|1453
1601359800000|2020-09-29 06:10:00|5954.3|5952.3|5947.8|5945.8|5955.8|5953.8|5947.8|5945.8|1019
1601360100000|2020-09-29 06:15:00|5947.3|5945.3|5953.8|5951.8|5953.8|5951.8|5947.3|5945.3|501
1601360400000|2020-09-29 06:20:00|5954.8|5952.8|5951.8|5949.8|5954.8|5952.8|5949.8|5947.8|561
1601360700000|2020-09-29 06:25:00|5952.8|5950.8|5948.8|5946.8|5952.8|5950.8|5946.8|5944.8|581
1601361000000|2020-09-29 06:30:00|5949.8|5945.8|5945.6|5941.6|5949.9|5945.9|5945.3|5941.3|0
1601361300000|2020-09-29 06:35:00|5945.8|5941.8|5942.6|5938.6|5945.8|5941.8|5938.9|5934.9|0
1601361600000|2020-09-29 06:40:00|5942.7|5938.7|5940.6|5936.6|5942.7|5938.7|5938.9|5934.9|0
1601361900000|2020-09-29 06:45:00|5941|5937|5940.7|5936.7|5943.3|5939.3|5940.2|5936.2|0
1601362200000|2020-09-29 06:50:00|5941.1|5937.1|5942.5|5938.5|5943.8|5939.8|5940|5936|0
1601362500000|2020-09-29 06:55:00|5942.6|5938.6|5938.8|5934.8|5942.9|5938.9|5937.6|5933.6|0
1601362800000|2020-09-29 07:00:00|5938.5|5934.5|5934.2|5930.2|5940.8|5936.8|5933.7|5929.7|0
1601363100000|2020-09-29 07:05:00|5934.1|5930.1|5923.9|5919.9|5934.1|5930.1|5922.6|5918.6|0
1601363400000|2020-09-29 07:10:00|5933.3|5930.3|5927.3|5924.3|5933.3|5930.3|5926.8|5923.8|407
1601363700000|2020-09-29 07:15:00|5926.8|5923.8|5927.3|5924.3|5932.3|5929.3|5926.3|5923.3|180
1601364000000|2020-09-29 07:20:00|5926.8|5923.8|5934.3|5931.3|5935.3|5932.3|5926.8|5923.8|113
1601364300000|2020-09-29 07:25:00|5933.3|5930.3|5933.3|5930.3|5935.3|5932.3|5932.3|5929.3|42
1601364600000|2020-09-29 07:30:00|5932.8|5929.8|5929.3|5926.3|5933.3|5930.3|5927.3|5924.3|74
1601364900000|2020-09-29 07:35:00|5928.8|5925.8|5929.3|5926.3|5930.3|5927.3|5926.3|5923.3|83
1601365200000|2020-09-29 07:40:00|5928.8|5925.8|5923.3|5920.3|5930.3|5927.3|5923.3|5920.3|89
1601365500000|2020-09-29 07:45:00|5923.8|5920.8|5922.8|5919.8|5926.3|5923.3|5922.3|5919.3|80
1601365800000|2020-09-29 07:50:00|5923.3|5920.3|5923.3|5920.3|5924.3|5921.3|5921.3|5918.3|119
1601366100000|2020-09-29 07:55:00|5922.8|5919.8|5922.3|5919.3|5928.3|5925.3|5921.3|5918.3|132
1601366400000|2020-09-29 08:00:00|5921.3|5918.3|5910.3|5907.3|5921.3|5918.3|5910.3|5907.3|232
1601366700000|2020-09-29 08:05:00|5910.8|5907.8|5912.8|5909.8|5912.8|5909.8|5908.3|5905.3|270
1601367000000|2020-09-29 08:10:00|5912.3|5909.3|5915.3|5912.3|5916.3|5913.3|5910.3|5907.3|73
1601367300000|2020-09-29 08:15:00|5915.8|5912.8|5916.3|5913.3|5919.8|5916.8|5915.8|5912.8|81
1601367600000|2020-09-29 08:20:00|5916.8|5913.8|5920.3|5917.3|5920.3|5917.3|5915.3|5912.3|74
1601367900000|2020-09-29 08:25:00|5919.8|5916.8|5915.3|5912.3|5921.3|5918.3|5914.3|5911.3|131
1601368200000|2020-09-29 08:30:00|5916.3|5913.3|5918.8|5915.8|5920.3|5917.3|5914.3|5911.3|101
1601368500000|2020-09-29 08:35:00|5918.3|5915.3|5918.8|5915.8|5920.3|5917.3|5917.3|5914.3|31
1601368800000|2020-09-29 08:40:00|5919.3|5916.3|5914.8|5911.8|5920.3|5917.3|5913.8|5910.8|52
1601369100000|2020-09-29 08:45:00|5915.3|5912.3|5910.8|5907.8|5917.3|5914.3|5910.3|5907.3|132
1601369400000|2020-09-29 08:50:00|5910.3|5907.3|5910.3|5907.3|5911.8|5908.8|5908.8|5905.8|162
1601369700000|2020-09-29 08:55:00|5909.8|5906.8|5912.3|5909.3|5914.3|5911.3|5909.8|5906.8|43
1601370000000|2020-09-29 09:00:00|5911.3|5908.3|5911.3|5908.3|5911.8|5908.8|5909.8|5906.8|76
1601370300000|2020-09-29 09:05:00|5910.3|5907.3|5910.8|5907.8|5914.3|5911.3|5910.3|5907.3|39
1601370600000|2020-09-29 09:10:00|5911.3|5908.3|5908.8|5905.8|5911.3|5908.3|5908.3|5905.3|93
1601370900000|2020-09-29 09:15:00|5908.3|5905.3|5905.3|5902.3|5910.3|5907.3|5904.8|5901.8|85
1601371200000|2020-09-29 09:20:00|5904.8|5901.8|5903.3|5900.3|5905.3|5902.3|5902.3|5899.3|164
1601371500000|2020-09-29 09:25:00|5902.8|5899.8|5905.8|5902.8|5907.3|5904.3|5901.3|5898.3|71
1601371800000|2020-09-29 09:30:00|5905.3|5902.3|5905.3|5902.3|5905.3|5902.3|5901.3|5898.3|23
1601372100000|2020-09-29 09:35:00|5905.8|5902.8|5907.3|5904.3|5907.8|5904.8|5905.8|5902.8|33
1601372400000|2020-09-29 09:40:00|5908.3|5905.3|5907.8|5904.8|5908.3|5905.3|5905.3|5902.3|28
1601372700000|2020-09-29 09:45:00|5908.3|5905.3|5907.3|5904.3|5909.3|5906.3|5906.8|5903.8|29
1601373000000|2020-09-29 09:50:00|5906.3|5903.3|5907.8|5904.8|5908.3|5905.3|5905.3|5902.3|43
1601373300000|2020-09-29 09:55:00|5907.3|5904.3|5909.3|5906.3|5910.3|5907.3|5907.3|5904.3|31
1601373600000|2020-09-29 10:00:00|5908.3|5905.3|5911.3|5908.3|5912.3|5909.3|5907.8|5904.8|51
1601373900000|2020-09-29 10:05:00|5910.8|5907.8|5912.8|5909.8|5914.3|5911.3|5910.8|5907.8|31
1601374200000|2020-09-29 10:10:00|5913.3|5910.3|5913.8|5910.8|5915.3|5912.3|5912.3|5909.3|72
1601374500000|2020-09-29 10:15:00|5914.3|5911.3|5914.8|5911.8|5915.3|5912.3|5914.3|5911.3|21
1601374800000|2020-09-29 10:20:00|5915.3|5912.3|5913.3|5910.3|5915.3|5912.3|5913.3|5910.3|37
1601375100000|2020-09-29 10:25:00|5912.8|5909.8|5913.3|5910.3|5913.3|5910.3|5911.8|5908.8|28
1601375400000|2020-09-29 10:30:00|5913.8|5910.8|5914.3|5911.3|5916.8|5913.8|5912.8|5909.8|31
1601375700000|2020-09-29 10:35:00|5913.8|5910.8|5910.8|5907.8|5913.8|5910.8|5909.8|5906.8|21
1601376000000|2020-09-29 10:40:00|5910.3|5907.3|5910.3|5907.3|5912.3|5909.3|5910.3|5907.3|23
1601376300000|2020-09-29 10:45:00|5909.8|5906.8|5907.3|5904.3|5911.8|5908.8|5907.3|5904.3|50
1601376600000|2020-09-29 10:50:00|5908.3|5905.3|5908.3|5905.3|5909.3|5906.3|5906.3|5903.3|27
1601376900000|2020-09-29 10:55:00|5907.8|5904.8|5908.3|5905.3|5910.3|5907.3|5906.3|5903.3|43
1601377200000|2020-09-29 11:00:00|5908.8|5905.8|5911.8|5908.8|5913.3|5910.3|5908.8|5905.8|36
1601377500000|2020-09-29 11:05:00|5912.3|5909.3|5913.3|5910.3|5914.3|5911.3|5912.3|5909.3|24
1601377800000|2020-09-29 11:10:00|5913.8|5910.8|5914.3|5911.3|5915.3|5912.3|5913.3|5910.3|16
1601378100000|2020-09-29 11:15:00|5915.3|5912.3|5915.3|5912.3|5916.8|5913.8|5914.3|5911.3|27
1601378400000|2020-09-29 11:20:00|5914.8|5911.8|5910.8|5907.8|5915.3|5912.3|5910.3|5907.3|30
1601378700000|2020-09-29 11:25:00|5910.3|5907.3|5910.8|5907.8|5913.3|5910.3|5909.8|5906.8|38
1601379000000|2020-09-29 11:30:00|5910.3|5907.3|5907.3|5904.3|5910.8|5907.8|5906.3|5903.3|43
1601379300000|2020-09-29 11:35:00|5906.8|5903.8|5907.3|5904.3|5908.3|5905.3|5906.3|5903.3|36
1601379600000|2020-09-29 11:40:00|5906.8|5903.8|5907.3|5904.3|5908.3|5905.3|5906.3|5903.3|30
1601379900000|2020-09-29 11:45:00|5906.3|5903.3|5906.3|5903.3|5907.3|5904.3|5904.8|5901.8|47
1601380200000|2020-09-29 11:50:00|5906.8|5903.8|5905.8|5902.8|5907.3|5904.3|5904.3|5901.3|28
1601380500000|2020-09-29 11:55:00|5906.3|5903.3|5903.3|5900.3|5906.3|5903.3|5902.3|5899.3|35
1601380800000|2020-09-29 12:00:00|5902.3|5899.3|5896.8|5893.8|5902.8|5899.8|5896.3|5893.3|83
1601381100000|2020-09-29 12:05:00|5897.3|5894.3|5894.3|5891.3|5897.3|5894.3|5894.3|5891.3|59
1601381400000|2020-09-29 12:10:00|5893.3|5890.3|5897.3|5894.3|5897.3|5894.3|5893.3|5890.3|79
1601381700000|2020-09-29 12:15:00|5896.8|5893.8|5898.3|5895.3|5899.3|5896.3|5896.3|5893.3|38
1601382000000|2020-09-29 12:20:00|5897.8|5894.8|5897.8|5894.8|5899.3|5896.3|5896.3|5893.3|72
1601382300000|2020-09-29 12:25:00|5898.3|5895.3|5898.3|5895.3|5898.3|5895.3|5892.3|5889.3|157
1601382600000|2020-09-29 12:30:00|5898.8|5895.8|5902.3|5899.3|5902.3|5899.3|5898.3|5895.3|47
1601382900000|2020-09-29 12:35:00|5902.8|5899.8|5903.3|5900.3|5904.3|5901.3|5899.3|5896.3|55
1601383200000|2020-09-29 12:40:00|5902.8|5899.8|5900.8|5897.8|5906.3|5903.3|5900.3|5897.3|44
1601383500000|2020-09-29 12:45:00|5901.3|5898.3|5903.3|5900.3|5903.3|5900.3|5901.3|5898.3|24
1601383800000|2020-09-29 12:50:00|5902.8|5899.8|5906.3|5903.3|5906.3|5903.3|5902.3|5899.3|34
1601384100000|2020-09-29 12:55:00|5905.3|5902.3|5905.3|5902.3|5909.3|5906.3|5903.3|5900.3|63
1601384400000|2020-09-29 13:00:00|5904.8|5901.8|5907.3|5904.3|5909.3|5906.3|5904.8|5901.8|94
1601384700000|2020-09-29 13:05:00|5906.3|5903.3|5907.3|5904.3|5908.3|5905.3|5905.3|5902.3|33
1601385000000|2020-09-29 13:10:00|5907.8|5904.8|5904.3|5901.3|5908.3|5905.3|5904.3|5901.3|20
1601385300000|2020-09-29 13:15:00|5905.3|5902.3|5900.3|5897.3|5906.3|5903.3|5899.8|5896.8|53
1601385600000|2020-09-29 13:20:00|5899.8|5896.8|5898.3|5895.3|5900.3|5897.3|5897.8|5894.8|45
1601385900000|2020-09-29 13:25:00|5897.3|5894.3|5900.3|5897.3|5900.3|5897.3|5896.8|5893.8|45
1601386200000|2020-09-29 13:30:00|5899.3|5896.3|5901.3|5898.3|5903.3|5900.3|5897.3|5894.3|138
1601386500000|2020-09-29 13:35:00|5901.8|5898.8|5906.8|5903.8|5907.3|5904.3|5900.8|5897.8|80
1601386800000|2020-09-29 13:40:00|5907.3|5904.3|5899.3|5896.3|5909.3|5906.3|5897.3|5894.3|75
1601387100000|2020-09-29 13:45:00|5899.8|5896.8|5905.8|5902.8|5910.3|5907.3|5899.3|5896.3|90
1601387400000|2020-09-29 13:50:00|5906.3|5903.3|5902.8|5899.8|5907.3|5904.3|5897.8|5894.8|53
1601387700000|2020-09-29 13:55:00|5902.3|5899.3|5901.3|5898.3|5906.3|5903.3|5896.8|5893.8|89
1601388000000|2020-09-29 14:00:00|5903.8|5900.8|5911.8|5908.8|5912.3|5909.3|5899.8|5896.8|110
1601388300000|2020-09-29 14:05:00|5911.3|5908.3|5911.3|5908.3|5912.3|5909.3|5904.3|5901.3|70
1601388600000|2020-09-29 14:10:00|5912.3|5909.3|5915.3|5912.3|5915.8|5912.8|5910.8|5907.8|166
1601388900000|2020-09-29 14:15:00|5915.8|5912.8|5911.8|5908.8|5918.3|5915.3|5910.3|5907.3|158
1601389200000|2020-09-29 14:20:00|5912.3|5909.3|5913.3|5910.3|5914.3|5911.3|5907.3|5904.3|102
1601389500000|2020-09-29 14:25:00|5914.3|5911.3|5906.8|5903.8|5914.3|5911.3|5906.3|5903.3|122
1601389800000|2020-09-29 14:30:00|5906.3|5903.3|5900.8|5897.8|5909.8|5906.8|5900.3|5897.3|87
1601390100000|2020-09-29 14:35:00|5901.3|5898.3|5895.3|5892.3|5901.3|5898.3|5890.8|5887.8|159
1601390400000|2020-09-29 14:40:00|5895.8|5892.8|5895.3|5892.3|5898.3|5895.3|5893.3|5890.3|111
1601390700000|2020-09-29 14:45:00|5894.8|5891.8|5894.3|5891.3|5895.3|5892.3|5888.8|5885.8|125
1601391000000|2020-09-29 14:50:00|5893.8|5890.8|5894.3|5891.3|5898.8|5895.8|5891.8|5888.8|87
1601391300000|2020-09-29 14:55:00|5894.8|5891.8|5894.3|5891.3|5897.3|5894.3|5892.3|5889.3|75
1601391600000|2020-09-29 15:00:00|5893.8|5890.8|5893.3|5890.3|5895.8|5892.8|5889.8|5886.8|71
1601391900000|2020-09-29 15:05:00|5893.8|5890.8|5889.3|5886.3|5896.3|5893.3|5889.3|5886.3|102
1601392200000|2020-09-29 15:10:00|5890.8|5887.8|5892.3|5889.3|5894.3|5891.3|5890.3|5887.3|61
1601392500000|2020-09-29 15:15:00|5893.3|5890.3|5896.3|5893.3|5899.3|5896.3|5892.3|5889.3|94
1601392800000|2020-09-29 15:20:00|5895.8|5892.8|5901.3|5898.3|5902.8|5899.8|5895.3|5892.3|119
1601393100000|2020-09-29 15:25:00|5900.8|5897.8|5899.8|5896.8|5901.3|5898.3|5898.3|5895.3|75
1601393400000|2020-09-29 15:30:00|5900.3|5897.3|5902.3|5899.3|5904.3|5901.3|5899.3|5896.3|126
1601393700000|2020-09-29 15:35:00|5902.8|5899.8|5908.8|5905.8|5910.3|5907.3|5902.3|5899.3|226
1601394000000|2020-09-29 15:40:00|5909.3|5906.3|5895.3|5892.3|5909.3|5906.3|5891.8|5888.8|114
1601394300000|2020-09-29 15:45:00|5895.8|5892.8|5889.3|5886.3|5897.3|5894.3|5887.3|5884.3|77
1601394600000|2020-09-29 15:50:00|5888.8|5885.8|5893.8|5890.8|5894.3|5891.3|5888.3|5885.3|44
1601394900000|2020-09-29 15:55:00|5893.3|5890.3|5892.3|5889.3|5896.3|5893.3|5891.8|5888.8|35
1601395200000|2020-09-29 16:00:00|5891.8|5888.8|5889.3|5886.3|5894.3|5891.3|5888.8|5885.8|38
1601395500000|2020-09-29 16:05:00|5889.8|5886.8|5892.8|5889.8|5893.3|5890.3|5888.3|5885.3|24
1601395800000|2020-09-29 16:10:00|5892.3|5889.3|5892.3|5889.3|5893.3|5890.3|5890.3|5887.3|13
1601396100000|2020-09-29 16:15:00|5891.3|5888.3|5891.8|5888.8|5893.3|5890.3|5889.3|5886.3|50
1601396400000|2020-09-29 16:20:00|5891.3|5888.3|5890.8|5887.8|5895.3|5892.3|5890.3|5887.3|29
1601396700000|2020-09-29 16:25:00|5891.3|5888.3|5896.3|5893.3|5897.3|5894.3|5891.3|5888.3|24
1601397000000|2020-09-29 16:30:00|5897.3|5894.3|5895.3|5892.3|5897.8|5894.8|5895.3|5892.3|39
1601397300000|2020-09-29 16:35:00|5895.8|5892.8|5896.3|5893.3|5898.3|5895.3|5895.3|5892.3|14
1601397600000|2020-09-29 16:40:00|5896.8|5893.8|5894.3|5891.3|5897.3|5894.3|5894.3|5891.3|19
1601397900000|2020-09-29 16:45:00|5893.8|5890.8|5897.3|5894.3|5898.3|5895.3|5893.3|5890.3|19
1601398200000|2020-09-29 16:50:00|5896.8|5893.8|5895.8|5892.8|5897.3|5894.3|5895.3|5892.3|16
1601398500000|2020-09-29 16:55:00|5895.3|5892.3|5896.8|5893.8|5897.3|5894.3|5894.3|5891.3|10
1601398800000|2020-09-29 17:00:00|5896.3|5893.3|5894.3|5891.3|5897.3|5894.3|5893.3|5890.3|13
1601399100000|2020-09-29 17:05:00|5893.8|5890.8|5887.3|5884.3|5894.3|5891.3|5886.3|5883.3|64
1601399400000|2020-09-29 17:10:00|5887.8|5884.8|5886.3|5883.3|5888.3|5885.3|5885.3|5882.3|26
1601399700000|2020-09-29 17:15:00|5886.8|5883.8|5888.8|5885.8|5889.3|5886.3|5884.3|5881.3|142
1601400000000|2020-09-29 17:20:00|5888.3|5885.3|5890.8|5887.8|5892.3|5889.3|5888.3|5885.3|29
1601400300000|2020-09-29 17:25:00|5890.3|5887.3|5894.8|5891.8|5894.8|5891.8|5890.3|5887.3|8
1601400600000|2020-09-29 17:30:00|5894.3|5891.3|5897.3|5894.3|5897.8|5894.8|5894.3|5891.3|47
1601400900000|2020-09-29 17:35:00|5897.8|5894.8|5894.8|5891.8|5898.3|5895.3|5893.8|5890.8|22
1601401200000|2020-09-29 17:40:00|5895.3|5892.3|5894.3|5891.3|5896.3|5893.3|5893.8|5890.8|19
1601401500000|2020-09-29 17:45:00|5893.8|5890.8|5894.3|5891.3|5895.3|5892.3|5893.8|5890.8|12
1601401800000|2020-09-29 17:50:00|5895.3|5892.3|5899.3|5896.3|5900.8|5897.8|5895.3|5892.3|72
1601402100000|2020-09-29 17:55:00|5898.8|5895.8|5898.8|5895.8|5899.3|5896.3|5897.3|5894.3|39
1601402400000|2020-09-29 18:00:00|5898.3|5895.3|5900.3|5897.3|5900.3|5897.3|5897.3|5894.3|79
1601402700000|2020-09-29 18:05:00|5899.8|5896.8|5902.3|5899.3|5903.3|5900.3|5899.3|5896.3|111
1601403000000|2020-09-29 18:10:00|5901.8|5898.8|5901.3|5898.3|5905.3|5902.3|5901.3|5898.3|109
1601403300000|2020-09-29 18:15:00|5900.8|5897.8|5905.3|5902.3|5906.3|5903.3|5900.8|5897.8|104
1601403600000|2020-09-29 18:20:00|5904.8|5901.8|5901.8|5898.8|5906.3|5903.3|5901.3|5898.3|84
1601403900000|2020-09-29 18:25:00|5901.3|5898.3|5905.3|5902.3|5906.3|5903.3|5901.3|5898.3|35
1601404200000|2020-09-29 18:30:00|5906.3|5903.3|5905.3|5902.3|5909.3|5906.3|5904.8|5901.8|42
1601404500000|2020-09-29 18:35:00|5904.8|5901.8|5908.3|5905.3|5909.3|5906.3|5903.3|5900.3|60
1601404800000|2020-09-29 18:40:00|5907.8|5904.8|5908.8|5905.8|5909.3|5906.3|5904.3|5901.3|31
1601405100000|2020-09-29 18:45:00|5909.3|5906.3|5907.3|5904.3|5909.3|5906.3|5906.3|5903.3|13
1601405400000|2020-09-29 18:50:00|5907.8|5904.8|5906.3|5903.3|5910.3|5907.3|5905.3|5902.3|23
1601405700000|2020-09-29 18:55:00|5905.8|5902.8|5903.8|5900.8|5907.3|5904.3|5903.3|5900.3|23
1601406000000|2020-09-29 19:00:00|5904.3|5901.3|5905.3|5902.3|5906.8|5903.8|5902.3|5899.3|15
1601406300000|2020-09-29 19:05:00|5904.8|5901.8|5903.8|5900.8|5906.3|5903.3|5903.3|5900.3|24
1601406600000|2020-09-29 19:10:00|5903.3|5900.3|5903.8|5900.8|5905.8|5902.8|5902.3|5899.3|11
1601406900000|2020-09-29 19:15:00|5904.3|5901.3|5905.8|5902.8|5907.3|5904.3|5901.3|5898.3|18
1601407200000|2020-09-29 19:20:00|5906.3|5903.3|5907.3|5904.3|5907.3|5904.3|5898.8|5895.8|91
1601407500000|2020-09-29 19:25:00|5906.8|5903.8|5905.3|5902.3|5907.8|5904.8|5903.3|5900.3|40
1601407800000|2020-09-29 19:30:00|5904.8|5901.8|5904.3|5901.3|5905.3|5902.3|5902.3|5899.3|34
1601408100000|2020-09-29 19:35:00|5903.8|5900.8|5902.3|5899.3|5904.3|5901.3|5900.3|5897.3|77
1601408400000|2020-09-29 19:40:00|5901.8|5898.8|5900.8|5897.8|5903.3|5900.3|5899.3|5896.3|43
1601408700000|2020-09-29 19:45:00|5901.3|5898.3|5904.3|5901.3|5906.3|5903.3|5900.3|5897.3|72
1601409000000|2020-09-29 19:50:00|5904.8|5901.8|5895.3|5892.3|5904.8|5901.8|5894.3|5891.3|255
1601409300000|2020-09-29 19:55:00|5894.8|5891.8|5892.3|5889.3|5895.3|5892.3|5889.3|5886.3|283
1601409600000|2020-09-29 20:00:00|5892.8|5889.8|5900.8|5897.8|5901.3|5898.3|5891.3|5888.3|218
1601409900000|2020-09-29 20:05:00|5901.3|5898.3|5904.3|5901.3|5904.3|5901.3|5900.3|5897.3|17
1601410200000|2020-09-29 20:10:00|5904.8|5901.8|5903.3|5900.3|5905.8|5902.8|5902.3|5899.3|16
1601410500000|2020-09-29 20:15:00|5902.8|5899.8|5903.3|5900.3|5903.3|5900.3|5902.8|5899.8|0
1601410800000|2020-09-29 20:20:00|5904.3|5901.3|5904.3|5901.3|5904.3|5901.3|5904.3|5901.3|4
1601411100000|2020-09-29 20:25:00|5903.3|5900.3|5903.3|5900.3|5903.3|5900.3|5903.3|5900.3|5
1601411400000|2020-09-29 20:30:00|5903.8|5900.8|5900.3|5897.3|5904.8|5901.8|5900.3|5897.3|18
1601411700000|2020-09-29 20:35:00|5900.8|5897.8|5900.8|5897.8|5901.8|5898.8|5900.3|5897.3|5
1601412000000|2020-09-29 20:40:00|5901.3|5898.3|5900.8|5897.8|5902.3|5899.3|5900.8|5897.8|8
1601412300000|2020-09-29 20:45:00|5901.3|5898.3|5901.3|5898.3|5903.3|5900.3|5900.8|5897.8|25
1601412600000|2020-09-29 20:50:00|5899.8|5896.8|5897.8|5894.8|5899.8|5896.8|5897.8|5894.8|12
1601412900000|2020-09-29 20:55:00|5898.3|5895.3|5894.8|5891.8|5898.8|5895.8|5894.3|5891.3|30
1601413200000|2020-09-29 21:00:00|5895.7|5891.7|5894.6|5890.6|5895.7|5891.7|5894.5|5890.5|0
1601413500000|2020-09-29 21:05:00|5894.5|5890.5|5896.9|5892.9|5897.1|5893.1|5894|5890|0
1601413800000|2020-09-29 21:10:00|5897.2|5893.2|5898.8|5894.8|5898.9|5894.9|5897.2|5893.2|0
1601414100000|2020-09-29 21:15:00|5898.5|5894.5|5899.9|5895.9|5899.9|5895.9|5898.3|5894.3|0
1601414400000|2020-09-29 21:20:00|5900|5896|5899.4|5895.4|5900|5896|5899.2|5895.2|0
1601414700000|2020-09-29 21:25:00|5899.7|5895.7|5899.3|5895.3|5899.7|5895.7|5899.1|5895.1|0
1601415000000|2020-09-29 21:30:00|5899.4|5895.4|5899.5|5895.5|5899.7|5895.7|5899.3|5895.3|0
1601415300000|2020-09-29 21:35:00|5899.4|5895.4|5899.4|5895.4|5899.5|5895.5|5899.3|5895.3|0
1601415600000|2020-09-29 21:40:00|5899.3|5895.3|5899.1|5895.1|5899.4|5895.4|5899.1|5895.1|0
1601415900000|2020-09-29 21:45:00|5899.2|5895.2|5899.6|5895.6|5899.6|5895.6|5899.1|5895.1|0
1601416200000|2020-09-29 21:50:00|5899.1|5895.1|5899.7|5895.7|5899.8|5895.8|5899|5895|0
1601416500000|2020-09-29 21:55:00|5899.3|5895.3|5899.8|5895.8|5900.3|5896.3|5899.3|5895.3|0
1601416800000|2020-09-29 22:00:00|5900.7|5896.7|5903.2|5899.2|5904|5900|5898.3|5894.3|0
1601417100000|2020-09-29 22:05:00|5903.4|5899.4|5905.5|5901.5|5906.1|5902.1|5902.8|5898.8|0
1601417400000|2020-09-29 22:10:00|5905.7|5901.7|5907.4|5903.4|5907.6|5903.6|5905.1|5901.1|0
1601417700000|2020-09-29 22:15:00|5907|5903|5907.3|5903.3|5907.8|5903.8|5906.4|5902.4|0
1601418000000|2020-09-29 22:20:00|5906.9|5902.9|5905.7|5901.7|5907.7|5903.7|5905.7|5901.7|0
1601418300000|2020-09-29 22:25:00|5905.3|5901.3|5906.4|5902.4|5906.4|5902.4|5904.5|5900.5|0
1601418600000|2020-09-29 22:30:00|5906.8|5902.8|5904.4|5900.4|5908.3|5904.3|5904|5900|0
1601418900000|2020-09-29 22:35:00|5904.8|5900.8|5905.8|5901.8|5906.6|5902.6|5903.2|5899.2|0
1601419200000|2020-09-29 22:40:00|5905.6|5901.6|5906.6|5902.6|5906.7|5902.7|5905.6|5901.6|0
1601419500000|2020-09-29 22:45:00|5906.5|5902.5|5906.8|5902.8|5907|5903|5906.3|5902.3|0
1601419800000|2020-09-29 22:50:00|5907.2|5903.2|5913.2|5909.2|5915.2|5911.2|5907.2|5903.2|0
1601420100000|2020-09-29 22:55:00|5912.8|5908.8|5910.1|5906.1|5913.3|5909.3|5910.1|5906.1|0
1601420400000|2020-09-29 23:00:00|5909.7|5905.7|5912.3|5908.3|5913.2|5909.2|5909.7|5905.7|0
1601420700000|2020-09-29 23:05:00|5912.6|5908.6|5916.5|5912.5|5917.3|5913.3|5912.1|5908.1|0
1601421000000|2020-09-29 23:10:00|5916.1|5912.1|5917.2|5913.2|5917.2|5913.2|5913.7|5909.7|0
1601421300000|2020-09-29 23:15:00|5917.6|5913.6|5919|5915|5920.1|5916.1|5917.6|5913.6|0
1601421600000|2020-09-29 23:20:00|5918.8|5914.8|5918|5914|5919.5|5915.5|5917.6|5913.6|0
1601421900000|2020-09-29 23:25:00|5918.4|5914.4|5919.6|5915.6|5920.6|5916.6|5918.4|5914.4|0
1601422200000|2020-09-29 23:30:00|5919.2|5915.2|5917.6|5913.6|5920.1|5916.1|5917.3|5913.3|0
1601422500000|2020-09-29 23:35:00|5917.3|5913.3|5917.5|5913.5|5918.8|5914.8|5916.3|5912.3|0
1601422800000|2020-09-29 23:40:00|5917.8|5913.8|5919.8|5915.8|5919.8|5915.8|5917.8|5913.8|0
1601423100000|2020-09-29 23:45:00|5919.4|5915.4|5921.8|5917.8|5922.2|5918.2|5918.2|5914.2|0
1601423400000|2020-09-29 23:50:00|5902.7|5900.7|5901.7|5899.7|5907.7|5905.7|5897.7|5895.7|1152
1601423700000|2020-09-29 23:55:00|5901.2|5899.2|5895.7|5893.7|5901.7|5899.7|5891.7|5889.7|724
1601424000000|2020-09-30 00:00:00|5895.2|5893.2|5888.2|5887.2|5896.7|5894.7|5887.2|5886.2|1461
1601424300000|2020-09-30 00:05:00|5887.2|5886.2|5876.2|5875.2|5887.2|5886.2|5871.2|5870.2|1545
1601424600000|2020-09-30 00:10:00|5875.7|5874.7|5878.2|5877.2|5879.2|5878.2|5872.2|5871.2|1159
1601424900000|2020-09-30 00:15:00|5879.2|5878.2|5873.2|5872.2|5880.2|5879.2|5871.2|5870.2|912
1601425200000|2020-09-30 00:20:00|5873.7|5872.7|5862.2|5861.2|5873.7|5872.7|5859.2|5858.2|1546
1601425500000|2020-09-30 00:25:00|5863.2|5862.2|5866.2|5865.2|5868.2|5867.2|5861.2|5860.2|568
1601425800000|2020-09-30 00:30:00|5865.2|5864.2|5865.2|5864.2|5866.2|5865.2|5857.2|5856.2|707
1601426100000|2020-09-30 00:35:00|5865.7|5864.7|5868.2|5867.2|5869.2|5868.2|5865.2|5864.2|356
1601426400000|2020-09-30 00:40:00|5867.2|5866.2|5865.2|5864.2|5868.2|5867.2|5862.2|5861.2|336
1601426700000|2020-09-30 00:45:00|5864.2|5863.2|5859.2|5858.2|5865.2|5864.2|5859.2|5858.2|408
1601427000000|2020-09-30 00:50:00|5858.2|5857.2|5867.2|5866.2|5868.2|5867.2|5858.2|5857.2|497
1601427300000|2020-09-30 00:55:00|5868.2|5867.2|5873.2|5872.2|5873.2|5872.2|5867.2|5866.2|355
1601427600000|2020-09-30 01:00:00|5872.2|5871.2|5869.7|5868.7|5877.2|5876.2|5868.2|5867.2|653
1601427900000|2020-09-30 01:05:00|5869.2|5868.2|5876.2|5875.2|5876.2|5875.2|5867.2|5866.2|367
1601428200000|2020-09-30 01:10:00|5875.2|5874.2|5880.2|5879.2|5880.2|5879.2|5873.2|5872.2|410
1601428500000|2020-09-30 01:15:00|5881.2|5880.2|5888.2|5887.2|5889.2|5888.2|5881.2|5880.2|534
1601428800000|2020-09-30 01:20:00|5889.2|5888.2|5895.2|5894.2|5896.2|5895.2|5889.2|5888.2|484
1601429100000|2020-09-30 01:25:00|5896.2|5895.2|5893.2|5892.2|5896.2|5895.2|5888.2|5887.2|517
1601429400000|2020-09-30 01:30:00|5892.7|5891.7|5886.2|5885.2|5897.2|5896.2|5886.2|5885.2|436
1601429700000|2020-09-30 01:35:00|5885.2|5884.2|5886.7|5885.7|5891.2|5890.2|5883.2|5882.2|376
1601430000000|2020-09-30 01:40:00|5887.2|5886.2|5882.2|5881.2|5888.2|5887.2|5881.2|5880.2|441
1601430300000|2020-09-30 01:45:00|5883.2|5882.2|5881.2|5880.2|5883.2|5882.2|5879.2|5878.2|310
1601430600000|2020-09-30 01:50:00|5881.7|5880.7|5884.2|5883.2|5884.2|5883.2|5878.7|5877.7|328
1601430900000|2020-09-30 01:55:00|5885.2|5884.2|5887.2|5886.2|5887.2|5886.2|5881.2|5880.2|391
1601431200000|2020-09-30 02:00:00|5886.7|5885.7|5883.2|5882.2|5890.2|5889.2|5882.2|5881.2|299
1601431500000|2020-09-30 02:05:00|5882.2|5881.2|5893.2|5892.2|5893.2|5892.2|5882.2|5881.2|343
1601431800000|2020-09-30 02:10:00|5894.2|5893.2|5892.2|5891.2|5894.2|5893.2|5889.2|5888.2|297
1601432100000|2020-09-30 02:15:00|5892.7|5891.7|5900.2|5899.2|5904.2|5903.2|5892.2|5891.2|633
1601432400000|2020-09-30 02:20:00|5901.2|5900.2|5900.2|5899.2|5905.2|5904.2|5897.2|5896.2|420
1601432700000|2020-09-30 02:25:00|5901.2|5900.2|5903.2|5902.2|5908.2|5907.2|5901.2|5900.2|542
1601433000000|2020-09-30 02:30:00|5902.7|5901.7|5901.2|5900.2|5903.2|5902.2|5896.2|5895.2|525
1601433300000|2020-09-30 02:35:00|5902.2|5901.2|5908.2|5907.2|5910.2|5909.2|5902.2|5901.2|343
1601433600000|2020-09-30 02:40:00|5907.2|5906.2|5894.2|5893.2|5908.2|5907.2|5892.2|5891.2|1136
1601433900000|2020-09-30 02:45:00|5893.7|5892.7|5880.2|5879.2|5897.2|5896.2|5879.2|5878.2|898
1601434200000|2020-09-30 02:50:00|5879.7|5878.7|5879.2|5878.2|5886.2|5885.2|5876.2|5875.2|600
1601434500000|2020-09-30 02:55:00|5878.7|5877.7|5880.7|5879.7|5884.2|5883.2|5878.2|5877.2|455
1601434800000|2020-09-30 03:00:00|5881.2|5880.2|5878.2|5877.2|5883.2|5882.2|5874.7|5873.7|460
1601435100000|2020-09-30 03:05:00|5877.7|5876.7|5878.7|5877.7|5884.2|5883.2|5872.2|5871.2|588
1601435400000|2020-09-30 03:10:00|5878.2|5877.2|5873.2|5872.2|5879.2|5878.2|5869.2|5868.2|489
1601435700000|2020-09-30 03:15:00|5872.7|5871.7|5871.7|5870.7|5877.2|5876.2|5871.2|5870.2|231
1601436000000|2020-09-30 03:20:00|5871.2|5870.2|5865.2|5864.2|5872.2|5871.2|5862.2|5861.2|817
1601436300000|2020-09-30 03:25:00|5864.2|5863.2|5858.2|5857.2|5864.7|5863.7|5855.2|5854.2|634
1601436600000|2020-09-30 03:30:00|5858.7|5857.7|5854.2|5853.2|5860.2|5859.2|5851.2|5850.2|700
1601436900000|2020-09-30 03:35:00|5855.2|5854.2|5852.2|5851.2|5855.2|5854.2|5848.2|5847.2|479
1601437200000|2020-09-30 03:40:00|5851.7|5850.7|5855.2|5854.2|5857.2|5856.2|5851.2|5850.2|440
1601437500000|2020-09-30 03:45:00|5854.7|5853.7|5854.2|5853.2|5855.2|5854.2|5850.2|5849.2|418
1601437800000|2020-09-30 03:50:00|5855.2|5854.2|5853.2|5852.2|5855.7|5854.7|5850.2|5849.2|316
1601438100000|2020-09-30 03:55:00|5854.2|5853.2|5852.7|5851.7|5857.2|5856.2|5852.2|5851.2|401
1601438400000|2020-09-30 04:00:00|5852.2|5851.2|5852.2|5851.2|5854.2|5853.2|5849.2|5848.2|518
1601438700000|2020-09-30 04:05:00|5851.7|5850.7|5844.2|5843.2|5851.7|5850.7|5840.2|5839.2|857
1601439000000|2020-09-30 04:10:00|5845.2|5844.2|5838.2|5837.2|5847.2|5846.2|5837.2|5836.2|443
1601439300000|2020-09-30 04:15:00|5837.7|5836.7|5838.7|5837.7|5842.2|5841.2|5836.2|5835.2|475
1601439600000|2020-09-30 04:20:00|5838.2|5837.2|5835.2|5834.2|5842.2|5841.2|5830.2|5829.2|609
1601439900000|2020-09-30 04:25:00|5833.2|5832.2|5838.2|5837.2|5842.2|5841.2|5832.2|5831.2|635
1601440200000|2020-09-30 04:30:00|5837.2|5836.2|5835.7|5834.7|5839.2|5838.2|5830.7|5829.7|829
1601440500000|2020-09-30 04:35:00|5836.2|5835.2|5835.2|5834.2|5839.2|5838.2|5833.2|5832.2|364
1601440800000|2020-09-30 04:40:00|5836.2|5835.2|5836.2|5835.2|5841.2|5840.2|5832.7|5831.7|511
1601441100000|2020-09-30 04:45:00|5835.7|5834.7|5839.2|5838.2|5840.2|5839.2|5831.7|5830.7|407
1601441400000|2020-09-30 04:50:00|5838.2|5837.2|5841.2|5840.2|5844.2|5843.2|5838.2|5837.2|379
1601441700000|2020-09-30 04:55:00|5842.2|5841.2|5844.2|5843.2|5847.2|5846.2|5841.2|5840.2|248
1601442000000|2020-09-30 05:00:00|5843.2|5842.2|5837.7|5836.7|5844.2|5843.2|5835.2|5834.2|619
1601442300000|2020-09-30 05:05:00|5837.2|5836.2|5836.2|5835.2|5839.2|5838.2|5834.2|5833.2|532
1601442600000|2020-09-30 05:10:00|5837.2|5836.2|5837.2|5836.2|5837.2|5836.2|5832.2|5831.2|512
1601442900000|2020-09-30 05:15:00|5836.2|5835.2|5832.2|5831.2|5839.2|5838.2|5832.2|5831.2|354
1601443200000|2020-09-30 05:20:00|5831.7|5830.7|5837.2|5836.2|5838.2|5837.2|5831.7|5830.7|588
1601443500000|2020-09-30 05:25:00|5836.2|5835.2|5844.2|5843.2|5845.2|5844.2|5835.2|5834.2|538
1601443800000|2020-09-30 05:30:00|5843.2|5842.2|5840.2|5839.2|5845.2|5844.2|5835.7|5834.7|944
1601444100000|2020-09-30 05:35:00|5841.2|5840.2|5849.2|5848.2|5850.2|5849.2|5839.2|5838.2|1116
1601444400000|2020-09-30 05:40:00|5848.2|5847.2|5843.2|5842.2|5850.2|5849.2|5837.2|5836.2|910
1601444700000|2020-09-30 05:45:00|5844.2|5843.2|5831.2|5830.2|5845.2|5844.2|5831.2|5830.2|712
1601445000000|2020-09-30 05:50:00|5830.2|5829.2|5835.2|5834.2|5840.2|5839.2|5830.2|5829.2|753
1601445300000|2020-09-30 05:55:00|5836.2|5835.2|5823.2|5822.2|5839.2|5838.2|5823.2|5822.2|1188
1601445600000|2020-09-30 06:00:00|5822.7|5820.7|5824.2|5822.2|5834.7|5832.7|5819.7|5817.7|2146
1601445900000|2020-09-30 06:05:00|5823.7|5821.7|5810.7|5808.7|5823.7|5821.7|5810.7|5808.7|4428
1601446200000|2020-09-30 06:10:00|5811.7|5809.7|5811.7|5809.7|5821.7|5819.7|5808.7|5806.7|3641
1601446500000|2020-09-30 06:15:00|5812.2|5810.2|5803.7|5801.7|5812.7|5810.7|5803.7|5801.7|1154
1601446800000|2020-09-30 06:20:00|5804.7|5802.7|5807.7|5805.7|5808.7|5806.7|5802.7|5800.7|965
1601447100000|2020-09-30 06:25:00|5808.2|5806.2|5815.2|5813.2|5817.7|5815.7|5805.7|5803.7|1636
1601447400000|2020-09-30 06:30:00|5814|5810|5814.7|5810.7|5815.9|5811.9|5812.3|5808.3|6
1601447700000|2020-09-30 06:35:00|5814.4|5810.4|5816.8|5812.8|5819.1|5815.1|5814.4|5810.4|0
1601448000000|2020-09-30 06:40:00|5817|5813|5815.7|5811.7|5819|5815|5814.7|5810.7|0
1601448300000|2020-09-30 06:45:00|5816.1|5812.1|5810|5806|5817.2|5813.2|5810|5806|0
1601448600000|2020-09-30 06:50:00|5810.3|5806.3|5817.9|5813.9|5818.1|5814.1|5809.8|5805.8|0
1601448900000|2020-09-30 06:55:00|5817.8|5813.8|5821.3|5817.3|5821.7|5817.7|5814.1|5810.1|0
1601449200000|2020-09-30 07:00:00|5820.6|5816.6|5829.9|5825.9|5831.3|5827.3|5817|5813|0
1601449500000|2020-09-30 07:05:00|5830.1|5826.1|5830.7|5826.7|5835.9|5831.9|5829.2|5825.2|0
1601449800000|2020-09-30 07:10:00|5831.4|5827.4|5834.2|5831.2|5836.2|5833.2|5824.2|5821.2|693
1601450100000|2020-09-30 07:15:00|5834.7|5831.7|5840.7|5837.7|5843.7|5840.7|5831.2|5828.2|456
1601450400000|2020-09-30 07:20:00|5840.2|5837.2|5840.7|5837.7|5843.2|5840.2|5836.2|5833.2|270
1601450700000|2020-09-30 07:25:00|5840.2|5837.2|5842.2|5839.2|5844.2|5841.2|5833.2|5830.2|190
1601451000000|2020-09-30 07:30:00|5842.7|5839.7|5848.7|5845.7|5850.2|5847.2|5841.7|5838.7|296
1601451300000|2020-09-30 07:35:00|5849.2|5846.2|5843.2|5840.2|5852.7|5849.7|5842.2|5839.2|151
1601451600000|2020-09-30 07:40:00|5843.7|5840.7|5833.7|5830.7|5844.2|5841.2|5833.2|5830.2|168
1601451900000|2020-09-30 07:45:00|5834.2|5831.2|5832.7|5829.7|5837.2|5834.2|5832.2|5829.2|93
1601452200000|2020-09-30 07:50:00|5833.2|5830.2|5826.7|5823.7|5833.7|5830.7|5826.2|5823.2|146
1601452500000|2020-09-30 07:55:00|5827.2|5824.2|5825.2|5822.2|5830.2|5827.2|5824.2|5821.2|283
1601452800000|2020-09-30 08:00:00|5825.7|5822.7|5831.2|5828.2|5831.2|5828.2|5822.7|5819.7|199
1601453100000|2020-09-30 08:05:00|5830.7|5827.7|5826.2|5823.2|5832.7|5829.7|5823.2|5820.2|54
1601453400000|2020-09-30 08:10:00|5825.7|5822.7|5829.2|5826.2|5830.7|5827.7|5823.2|5820.2|70
1601453700000|2020-09-30 08:15:00|5829.7|5826.7|5833.2|5830.2|5836.2|5833.2|5828.2|5825.2|92
1601454000000|2020-09-30 08:20:00|5832.2|5829.2|5830.2|5827.2|5833.2|5830.2|5829.2|5826.2|58
1601454300000|2020-09-30 08:25:00|5830.7|5827.7|5825.2|5822.2|5831.2|5828.2|5824.2|5821.2|84
1601454600000|2020-09-30 08:30:00|5824.7|5821.7|5823.2|5820.2|5829.2|5826.2|5821.2|5818.2|380
1601454900000|2020-09-30 08:35:00|5823.7|5820.7|5822.2|5819.2|5824.2|5821.2|5818.2|5815.2|145
1601455200000|2020-09-30 08:40:00|5821.7|5818.7|5825.7|5822.7|5827.2|5824.2|5821.2|5818.2|136
1601455500000|2020-09-30 08:45:00|5825.2|5822.2|5827.7|5824.7|5829.2|5826.2|5824.2|5821.2|208
1601455800000|2020-09-30 08:50:00|5827.2|5824.2|5828.2|5825.2|5829.2|5826.2|5825.2|5822.2|190
1601456100000|2020-09-30 08:55:00|5827.2|5824.2|5828.2|5825.2|5829.7|5826.7|5824.2|5821.2|162
1601456400000|2020-09-30 09:00:00|5827.7|5824.7|5829.2|5826.2|5831.7|5828.7|5824.2|5821.2|186
1601456700000|2020-09-30 09:05:00|5829.7|5826.7|5829.2|5826.2|5831.2|5828.2|5828.2|5825.2|35
1601457000000|2020-09-30 09:10:00|5828.7|5825.7|5825.2|5822.2|5830.2|5827.2|5821.2|5818.2|93
1601457300000|2020-09-30 09:15:00|5825.7|5822.7|5825.2|5822.2|5829.7|5826.7|5824.7|5821.7|104
1601457600000|2020-09-30 09:20:00|5824.2|5821.2|5820.2|5817.2|5826.2|5823.2|5819.7|5816.7|202
1601457900000|2020-09-30 09:25:00|5820.7|5817.7|5813.2|5810.2|5823.2|5820.2|5812.2|5809.2|96
1601458200000|2020-09-30 09:30:00|5812.7|5809.7|5818.7|5815.7|5821.2|5818.2|5812.2|5809.2|41
1601458500000|2020-09-30 09:35:00|5817.7|5814.7|5818.7|5815.7|5821.2|5818.2|5817.2|5814.2|62
1601458800000|2020-09-30 09:40:00|5818.2|5815.2|5816.2|5813.2|5818.7|5815.7|5815.2|5812.2|79
1601459100000|2020-09-30 09:45:00|5816.7|5813.7|5820.2|5817.2|5821.7|5818.7|5815.2|5812.2|151
1601459400000|2020-09-30 09:50:00|5820.7|5817.7|5822.2|5819.2|5823.2|5820.2|5819.7|5816.7|44
1601459700000|2020-09-30 09:55:00|5822.7|5819.7|5824.2|5821.2|5826.7|5823.7|5822.2|5819.2|238
1601460000000|2020-09-30 10:00:00|5824.7|5821.7|5818.2|5815.2|5825.2|5822.2|5818.2|5815.2|60
1601460300000|2020-09-30 10:05:00|5818.7|5815.7|5818.2|5815.2|5822.2|5819.2|5812.2|5809.2|173
1601460600000|2020-09-30 10:10:00|5817.7|5814.7|5821.2|5818.2|5823.2|5820.2|5815.2|5812.2|155
1601460900000|2020-09-30 10:15:00|5820.2|5817.2|5823.2|5820.2|5823.2|5820.2|5820.2|5817.2|199
1601461200000|2020-09-30 10:20:00|5822.7|5819.7|5822.7|5819.7|5824.2|5821.2|5820.2|5817.2|68
1601461500000|2020-09-30 10:25:00|5822.2|5819.2|5825.7|5822.7|5827.2|5824.2|5821.2|5818.2|204
1601461800000|2020-09-30 10:30:00|5826.2|5823.2|5833.7|5830.7|5835.2|5832.2|5826.2|5823.2|91
1601462100000|2020-09-30 10:35:00|5834.2|5831.2|5834.7|5831.7|5836.2|5833.2|5832.7|5829.7|204
1601462400000|2020-09-30 10:40:00|5835.2|5832.2|5835.7|5832.7|5839.2|5836.2|5834.2|5831.2|191
1601462700000|2020-09-30 10:45:00|5835.2|5832.2|5836.2|5833.2|5840.2|5837.2|5835.2|5832.2|291
1601463000000|2020-09-30 10:50:00|5835.2|5832.2|5827.2|5824.2|5835.2|5832.2|5827.2|5824.2|237
1601463300000|2020-09-30 10:55:00|5827.7|5824.7|5819.2|5816.2|5828.2|5825.2|5819.2|5816.2|283
1601463600000|2020-09-30 11:00:00|5818.2|5815.2|5826.2|5823.2|5826.2|5823.2|5814.2|5811.2|274
1601463900000|2020-09-30 11:05:00|5825.2|5822.2|5827.2|5824.2|5829.2|5826.2|5824.2|5821.2|131
1601464200000|2020-09-30 11:10:00|5826.7|5823.7|5827.2|5824.2|5832.2|5829.2|5826.2|5823.2|126
1601464500000|2020-09-30 11:15:00|5828.2|5825.2|5826.2|5823.2|5829.2|5826.2|5825.2|5822.2|105
1601464800000|2020-09-30 11:20:00|5825.7|5822.7|5828.2|5825.2|5829.2|5826.2|5825.7|5822.7|135
1601465100000|2020-09-30 11:25:00|5827.2|5824.2|5831.7|5828.7|5832.2|5829.2|5824.7|5821.7|194
1601465400000|2020-09-30 11:30:00|5831.2|5828.2|5827.2|5824.2|5832.7|5829.7|5826.2|5823.2|59
1601465700000|2020-09-30 11:35:00|5826.2|5823.2|5824.2|5821.2|5827.7|5824.7|5823.7|5820.7|109
1601466000000|2020-09-30 11:40:00|5823.7|5820.7|5824.7|5821.7|5826.2|5823.2|5822.2|5819.2|84
1601466300000|2020-09-30 11:45:00|5825.2|5822.2|5826.2|5823.2|5827.2|5824.2|5824.7|5821.7|69
1601466600000|2020-09-30 11:50:00|5827.2|5824.2|5828.2|5825.2|5830.2|5827.2|5826.2|5823.2|105
1601466900000|2020-09-30 11:55:00|5827.7|5824.7|5829.2|5826.2|5829.7|5826.7|5827.2|5824.2|136
1601467200000|2020-09-30 12:00:00|5829.7|5826.7|5835.2|5832.2|5835.2|5832.2|5828.2|5825.2|210
1601467500000|2020-09-30 12:05:00|5834.7|5831.7|5832.7|5829.7|5835.2|5832.2|5832.2|5829.2|233
1601467800000|2020-09-30 12:10:00|5832.2|5829.2|5840.2|5837.2|5841.7|5838.7|5832.2|5829.2|142
1601468100000|2020-09-30 12:15:00|5839.7|5836.7|5838.2|5835.2|5842.2|5839.2|5837.2|5834.2|264
1601468400000|2020-09-30 12:20:00|5838.7|5835.7|5843.2|5840.2|5843.2|5840.2|5838.2|5835.2|169
1601468700000|2020-09-30 12:25:00|5842.2|5839.2|5845.2|5842.2|5845.2|5842.2|5841.2|5838.2|199
1601469000000|2020-09-30 12:30:00|5845.7|5842.7|5849.2|5846.2|5850.2|5847.2|5844.2|5841.2|197
1601469300000|2020-09-30 12:35:00|5849.7|5846.7|5848.2|5845.2|5850.2|5847.2|5845.2|5842.2|293
1601469600000|2020-09-30 12:40:00|5849.2|5846.2|5851.2|5848.2|5853.2|5850.2|5848.2|5845.2|133
1601469900000|2020-09-30 12:45:00|5850.7|5847.7|5847.2|5844.2|5852.2|5849.2|5847.2|5844.2|114
1601470200000|2020-09-30 12:50:00|5847.7|5844.7|5847.7|5844.7|5848.2|5845.2|5845.7|5842.7|242
1601470500000|2020-09-30 12:55:00|5847.2|5844.2|5846.2|5843.2|5850.2|5847.2|5846.2|5843.2|182
1601470800000|2020-09-30 13:00:00|5846.7|5843.7|5844.2|5841.2|5847.2|5844.2|5843.2|5840.2|68
1601471100000|2020-09-30 13:05:00|5843.2|5840.2|5846.2|5843.2|5850.2|5847.2|5842.2|5839.2|167
1601471400000|2020-09-30 13:10:00|5846.7|5843.7|5843.2|5840.2|5847.2|5844.2|5842.2|5839.2|221
1601471700000|2020-09-30 13:15:00|5843.7|5840.7|5845.2|5842.2|5845.2|5842.2|5840.2|5837.2|164
1601472000000|2020-09-30 13:20:00|5845.7|5842.7|5847.2|5844.2|5848.2|5845.2|5845.7|5842.7|151
1601472300000|2020-09-30 13:25:00|5846.2|5843.2|5840.2|5837.2|5846.2|5843.2|5840.2|5837.2|100
1601472600000|2020-09-30 13:30:00|5841.2|5838.2|5852.7|5849.7|5853.7|5850.7|5840.2|5837.2|276
1601472900000|2020-09-30 13:35:00|5853.2|5850.2|5848.7|5845.7|5853.2|5850.2|5844.2|5841.2|218
1601473200000|2020-09-30 13:40:00|5848.2|5845.2|5852.7|5849.7|5853.2|5850.2|5846.7|5843.7|93
1601473500000|2020-09-30 13:45:00|5853.2|5850.2|5859.2|5856.2|5860.2|5857.2|5849.2|5846.2|161
1601473800000|2020-09-30 13:50:00|5858.2|5855.2|5855.2|5852.2|5861.2|5858.2|5853.2|5850.2|404
1601474100000|2020-09-30 13:55:00|5856.2|5853.2|5861.2|5858.2|5862.2|5859.2|5855.2|5852.2|220
1601474400000|2020-09-30 14:00:00|5861.7|5858.7|5867.7|5864.7|5868.2|5865.2|5860.2|5857.2|215
1601474700000|2020-09-30 14:05:00|5868.2|5865.2|5860.2|5857.2|5869.2|5866.2|5859.7|5856.7|264
1601475000000|2020-09-30 14:10:00|5860.7|5857.7|5860.7|5857.7|5866.2|5863.2|5859.2|5856.2|242
1601475300000|2020-09-30 14:15:00|5861.2|5858.2|5861.2|5858.2|5866.2|5863.2|5859.7|5856.7|237
1601475600000|2020-09-30 14:20:00|5861.7|5858.7|5863.7|5860.7|5865.7|5862.7|5860.2|5857.2|333
1601475900000|2020-09-30 14:25:00|5863.2|5860.2|5861.2|5858.2|5863.7|5860.7|5857.2|5854.2|147
1601476200000|2020-09-30 14:30:00|5862.2|5859.2|5863.2|5860.2|5866.2|5863.2|5861.2|5858.2|134
1601476500000|2020-09-30 14:35:00|5862.7|5859.7|5866.2|5863.2|5868.2|5865.2|5860.2|5857.2|149
1601476800000|2020-09-30 14:40:00|5867.2|5864.2|5865.2|5862.2|5871.2|5868.2|5862.2|5859.2|228
1601477100000|2020-09-30 14:45:00|5865.7|5862.7|5865.2|5862.2|5870.2|5867.2|5865.2|5862.2|236
1601477400000|2020-09-30 14:50:00|5866.2|5863.2|5860.2|5857.2|5869.7|5866.7|5857.2|5854.2|299
1601477700000|2020-09-30 14:55:00|5859.7|5856.7|5855.2|5852.2|5861.2|5858.2|5854.2|5851.2|261
1601478000000|2020-09-30 15:00:00|5856.2|5853.2|5855.7|5852.7|5857.2|5854.2|5850.2|5847.2|177
1601478300000|2020-09-30 15:05:00|5856.2|5853.2|5859.2|5856.2|5861.2|5858.2|5856.2|5853.2|155
1601478600000|2020-09-30 15:10:00|5858.7|5855.7|5858.7|5855.7|5860.2|5857.2|5857.2|5854.2|88
1601478900000|2020-09-30 15:15:00|5859.2|5856.2|5859.2|5856.2|5860.2|5857.2|5857.2|5854.2|116
1601479200000|2020-09-30 15:20:00|5858.2|5855.2|5857.2|5854.2|5860.2|5857.2|5854.2|5851.2|68
1601479500000|2020-09-30 15:25:00|5858.2|5855.2|5853.2|5850.2|5862.2|5859.2|5852.7|5849.7|256
1601479800000|2020-09-30 15:30:00|5853.7|5850.7|5850.2|5847.2|5856.2|5853.2|5846.7|5843.7|106
1601480100000|2020-09-30 15:35:00|5850.7|5847.7|5854.2|5851.2|5858.2|5855.2|5849.2|5846.2|404
1601480400000|2020-09-30 15:40:00|5853.7|5850.7|5854.2|5851.2|5855.7|5852.7|5850.7|5847.7|140
1601480700000|2020-09-30 15:45:00|5854.7|5851.7|5855.2|5852.2|5855.7|5852.7|5854.2|5851.2|51
1601481000000|2020-09-30 15:50:00|5854.7|5851.7|5856.2|5853.2|5856.2|5853.2|5853.7|5850.7|162
1601481300000|2020-09-30 15:55:00|5855.7|5852.7|5858.2|5855.2|5858.2|5855.2|5855.2|5852.2|32
1601481600000|2020-09-30 16:00:00|5858.7|5855.7|5861.7|5858.7|5863.2|5860.2|5858.7|5855.7|50
1601481900000|2020-09-30 16:05:00|5861.2|5858.2|5861.2|5858.2|5862.2|5859.2|5859.2|5856.2|63
1601482200000|2020-09-30 16:10:00|5860.7|5857.7|5861.2|5858.2|5861.2|5858.2|5858.7|5855.7|33
1601482500000|2020-09-30 16:15:00|5860.7|5857.7|5860.2|5857.2|5862.2|5859.2|5859.2|5856.2|66
1601482800000|2020-09-30 16:20:00|5859.7|5856.7|5863.2|5860.2|5864.7|5861.7|5859.7|5856.7|26
1601483100000|2020-09-30 16:25:00|5863.7|5860.7|5862.2|5859.2|5864.2|5861.2|5861.2|5858.2|23
1601483400000|2020-09-30 16:30:00|5861.7|5858.7|5858.2|5855.2|5863.2|5860.2|5857.2|5854.2|51
1601483700000|2020-09-30 16:35:00|5857.7|5854.7|5854.2|5851.2|5857.7|5854.7|5853.2|5850.2|48
1601484000000|2020-09-30 16:40:00|5853.7|5850.7|5853.7|5850.7|5854.2|5851.2|5852.2|5849.2|51
1601484300000|2020-09-30 16:45:00|5854.2|5851.2|5854.2|5851.2|5855.2|5852.2|5852.2|5849.2|13
1601484600000|2020-09-30 16:50:00|5853.7|5850.7|5850.7|5847.7|5855.2|5852.2|5850.2|5847.2|41
1601484900000|2020-09-30 16:55:00|5851.2|5848.2|5855.7|5852.7|5856.2|5853.2|5851.2|5848.2|24
1601485200000|2020-09-30 17:00:00|5855.2|5852.2|5848.2|5845.2|5856.2|5853.2|5848.2|5845.2|53
1601485500000|2020-09-30 17:05:00|5849.2|5846.2|5848.7|5845.7|5851.2|5848.2|5846.7|5843.7|37
1601485800000|2020-09-30 17:10:00|5849.2|5846.2|5848.7|5845.7|5849.2|5846.2|5847.2|5844.2|14
1601486100000|2020-09-30 17:15:00|5848.2|5845.2|5850.7|5847.7|5852.2|5849.2|5848.2|5845.2|25
1601486400000|2020-09-30 17:20:00|5850.2|5847.2|5851.7|5848.7|5851.7|5848.7|5847.2|5844.2|18
1601486700000|2020-09-30 17:25:00|5851.2|5848.2|5852.7|5849.7|5853.2|5850.2|5850.7|5847.7|7
1601487000000|2020-09-30 17:30:00|5852.2|5849.2|5858.7|5855.7|5859.2|5856.2|5851.2|5848.2|108
1601487300000|2020-09-30 17:35:00|5858.2|5855.2|5859.7|5856.7|5860.2|5857.2|5857.2|5854.2|32
1601487600000|2020-09-30 17:40:00|5860.2|5857.2|5859.2|5856.2|5861.2|5858.2|5858.2|5855.2|27
1601487900000|2020-09-30 17:45:00|5859.7|5856.7|5860.2|5857.2|5860.7|5857.7|5858.2|5855.2|30
1601488200000|2020-09-30 17:50:00|5860.7|5857.7|5861.2|5858.2|5862.2|5859.2|5859.2|5856.2|72
1601488500000|2020-09-30 17:55:00|5860.7|5857.7|5861.2|5858.2|5862.2|5859.2|5857.2|5854.2|38
1601488800000|2020-09-30 18:00:00|5861.7|5858.7|5864.2|5861.2|5864.7|5861.7|5860.7|5857.7|46
1601489100000|2020-09-30 18:05:00|5863.7|5860.7|5870.2|5867.2|5870.2|5867.2|5863.2|5860.2|72
1601489400000|2020-09-30 18:10:00|5869.2|5866.2|5867.7|5864.7|5870.2|5867.2|5867.2|5864.2|34
1601489700000|2020-09-30 18:15:00|5868.2|5865.2|5866.2|5863.2|5869.2|5866.2|5866.2|5863.2|34
1601490000000|2020-09-30 18:20:00|5867.2|5864.2|5858.7|5855.7|5870.2|5867.2|5855.2|5852.2|211
1601490300000|2020-09-30 18:25:00|5859.2|5856.2|5855.7|5852.7|5859.7|5856.7|5847.7|5844.7|72
1601490600000|2020-09-30 18:30:00|5855.2|5852.2|5854.2|5851.2|5855.7|5852.7|5851.2|5848.2|36
1601490900000|2020-09-30 18:35:00|5854.7|5851.7|5848.7|5845.7|5856.2|5853.2|5848.2|5845.2|28
1601491200000|2020-09-30 18:40:00|5849.2|5846.2|5844.7|5841.7|5850.7|5847.7|5841.7|5838.7|30
1601491500000|2020-09-30 18:45:00|5845.2|5842.2|5837.7|5834.7|5845.2|5842.2|5836.2|5833.2|48
1601491800000|2020-09-30 18:50:00|5837.2|5834.2|5840.2|5837.2|5843.2|5840.2|5836.2|5833.2|35
1601492100000|2020-09-30 18:55:00|5839.7|5836.7|5846.7|5843.7|5848.2|5845.2|5838.7|5835.7|133
1601492400000|2020-09-30 19:00:00|5846.2|5843.2|5843.7|5840.7|5849.2|5846.2|5842.2|5839.2|132
1601492700000|2020-09-30 19:05:00|5844.2|5841.2|5848.7|5845.7|5852.2|5849.2|5843.7|5840.7|64
1601493000000|2020-09-30 19:10:00|5848.2|5845.2|5836.2|5833.2|5850.7|5847.7|5835.2|5832.2|168
1601493300000|2020-09-30 19:15:00|5835.7|5832.7|5827.7|5824.7|5837.7|5834.7|5825.7|5822.7|125
1601493600000|2020-09-30 19:20:00|5828.2|5825.2|5824.7|5821.7|5829.2|5826.2|5820.7|5817.7|248
1601493900000|2020-09-30 19:25:00|5825.2|5822.2|5831.7|5828.7|5835.2|5832.2|5822.2|5819.2|108
1601494200000|2020-09-30 19:30:00|5832.2|5829.2|5834.2|5831.2|5835.2|5832.2|5827.2|5824.2|77
1601494500000|2020-09-30 19:35:00|5834.7|5831.7|5834.2|5831.2|5837.7|5834.7|5831.7|5828.7|67
1601494800000|2020-09-30 19:40:00|5833.7|5830.7|5838.2|5835.2|5840.2|5837.2|5830.2|5827.2|106
1601495100000|2020-09-30 19:45:00|5837.7|5834.7|5846.7|5843.7|5847.2|5844.2|5835.7|5832.7|118
1601495400000|2020-09-30 19:50:00|5847.2|5844.2|5848.2|5845.2|5852.2|5849.2|5845.2|5842.2|113
1601495700000|2020-09-30 19:55:00|5847.7|5844.7|5828.2|5825.2|5849.2|5846.2|5828.2|5825.2|384
1601496000000|2020-09-30 20:00:00|5829.2|5826.2|5821.7|5818.7|5834.2|5831.2|5819.2|5816.2|347
1601496300000|2020-09-30 20:05:00|5821.2|5818.2|5822.7|5819.7|5825.2|5822.2|5820.2|5817.2|103
1601496600000|2020-09-30 20:10:00|5823.2|5820.2|5823.7|5820.7|5826.2|5823.2|5821.2|5818.2|98
1601496900000|2020-09-30 20:15:00|5824.2|5821.2|5825.7|5822.7|5826.2|5823.2|5823.7|5820.7|82
1601497200000|2020-09-30 20:20:00|5825.2|5822.2|5827.2|5824.2|5827.2|5824.2|5825.2|5822.2|18
1601497500000|2020-09-30 20:25:00|5826.2|5823.2|5827.2|5824.2|5827.2|5824.2|5825.2|5822.2|27
1601497800000|2020-09-30 20:30:00|5826.7|5823.7|5827.7|5824.7|5828.2|5825.2|5826.2|5823.2|30
1601498100000|2020-09-30 20:35:00|5828.2|5825.2|5828.7|5825.7|5829.2|5826.2|5826.7|5823.7|44
1601498400000|2020-09-30 20:40:00|5828.2|5825.2|5827.2|5824.2|5828.7|5825.7|5826.7|5823.7|7
1601498700000|2020-09-30 20:45:00|5826.7|5823.7|5827.2|5824.2|5827.7|5824.7|5826.2|5823.2|34
1601499000000|2020-09-30 20:50:00|5826.7|5823.7|5825.7|5822.7|5827.2|5824.2|5825.2|5822.2|30
1601499300000|2020-09-30 20:55:00|5826.2|5823.2|5828.2|5825.2|5829.7|5826.7|5825.7|5822.7|56
1601499600000|2020-09-30 21:00:00|5830.4|5826.4|5832.5|5828.5|5832.5|5828.5|5830.3|5826.3|0
1601499900000|2020-09-30 21:05:00|5832.4|5828.4|5832|5828|5832.6|5828.6|5831.3|5827.3|0
1601500200000|2020-09-30 21:10:00|5831.9|5827.9|5835.9|5831.9|5836|5832|5831.8|5827.8|0
1601500500000|2020-09-30 21:15:00|5835.6|5831.6|5843.3|5839.3|5844.3|5840.3|5835.4|5831.4|0
1601500800000|2020-09-30 21:20:00|5843.2|5839.2|5843.1|5839.1|5844.6|5840.6|5842.9|5838.9|0
1601501100000|2020-09-30 21:25:00|5843|5839|5842.1|5838.1|5843.2|5839.2|5841.6|5837.6|0
1601501400000|2020-09-30 21:30:00|5843|5839|5843.9|5839.9|5844.2|5840.2|5842|5838|0
1601501700000|2020-09-30 21:35:00|5844|5840|5844.6|5840.6|5845.9|5841.9|5844|5840|0
1601502000000|2020-09-30 21:40:00|5844.4|5840.4|5845.8|5841.8|5846|5842|5843.4|5839.4|0
1601502300000|2020-09-30 21:45:00|5845.9|5841.9|5846.1|5842.1|5846.4|5842.4|5845.3|5841.3|0
1601502600000|2020-09-30 21:50:00|5846.4|5842.4|5845.1|5841.1|5847.3|5843.3|5845.1|5841.1|0
1601502900000|2020-09-30 21:55:00|5845.8|5841.8|5846.1|5842.1|5846.4|5842.4|5844.5|5840.5|0
1601503200000|2020-09-30 22:00:00|5851|5847|5859|5855|5861.3|5857.3|5848.3|5844.3|0
1601503500000|2020-09-30 22:05:00|5859.4|5855.4|5858.9|5854.9|5861.6|5857.6|5856.9|5852.9|0
1601503800000|2020-09-30 22:10:00|5859.3|5855.3|5856.2|5852.2|5859.3|5855.3|5854.5|5850.5|0
1601504100000|2020-09-30 22:15:00|5855.8|5851.8|5859.2|5855.2|5859.2|5855.2|5851.9|5847.9|0
1601504400000|2020-09-30 22:20:00|5859.3|5855.3|5856|5852|5863.1|5859.1|5855.7|5851.7|0
1601504700000|2020-09-30 22:25:00|5856.2|5852.2|5855.7|5851.7|5857|5853|5855.1|5851.1|0
1601505000000|2020-09-30 22:30:00|5856.1|5852.1|5853.3|5849.3|5856.1|5852.1|5852.8|5848.8|0
1601505300000|2020-09-30 22:35:00|5853.1|5849.1|5851.7|5847.7|5853.1|5849.1|5850.3|5846.3|0
1601505600000|2020-09-30 22:40:00|5850.9|5846.9|5847.8|5843.8|5851.3|5847.3|5847.4|5843.4|0
1601505900000|2020-09-30 22:45:00|5847.9|5843.9|5853.5|5849.5|5854.3|5850.3|5847.1|5843.1|0
1601506200000|2020-09-30 22:50:00|5853.9|5849.9|5860.7|5856.7|5864.2|5860.2|5853.2|5849.2|0
1601506500000|2020-09-30 22:55:00|5861.3|5857.3|5865.9|5861.9|5866.5|5862.5|5860.7|5856.7|0
1601506800000|2020-09-30 23:00:00|5866.1|5862.1|5864.3|5860.3|5867.1|5863.1|5863.8|5859.8|0
1601507100000|2020-09-30 23:05:00|5864.1|5860.1|5868.5|5864.5|5870.1|5866.1|5862.1|5858.1|0
1601507400000|2020-09-30 23:10:00|5868.7|5864.7|5866.6|5862.6|5868.9|5864.9|5865.8|5861.8|0
1601507700000|2020-09-30 23:15:00|5866.8|5862.8|5866.1|5862.1|5866.8|5862.8|5863.9|5859.9|0
1601508000000|2020-09-30 23:20:00|5865.8|5861.8|5862.5|5858.5|5866.3|5862.3|5861.4|5857.4|0
1601508300000|2020-09-30 23:25:00|5862.1|5858.1|5860|5856|5862.5|5858.5|5859.8|5855.8|0
1601508600000|2020-09-30 23:30:00|5859.8|5855.8|5849.7|5845.7|5860.8|5856.8|5847.6|5843.6|0
1601508900000|2020-09-30 23:35:00|5849.8|5845.8|5852.5|5848.5|5852.9|5848.9|5849.5|5845.5|0
1601509200000|2020-09-30 23:40:00|5852.9|5848.9|5858.7|5854.7|5858.7|5854.7|5852.5|5848.5|0
1601509500000|2020-09-30 23:45:00|5858.5|5854.5|5854.3|5850.3|5859.1|5855.1|5853.9|5849.9|0
1601509800000|2020-09-30 23:50:00|5854.7|5850.7|5843.2|5841.2|5855.2|5853.2|5839.2|5837.2|1000
1601510100000|2020-09-30 23:55:00|5842.7|5840.7|5851.2|5849.2|5852.2|5850.2|5840.7|5838.7|532
1601510400000|2020-10-01 00:00:00|5851.7|5849.7|5844.2|5843.2|5854.7|5852.7|5841.7|5840.7|723
1601510700000|2020-10-01 00:05:00|5845.2|5844.2|5860.2|5859.2|5861.2|5860.2|5845.2|5844.2|806
1601511000000|2020-10-01 00:10:00|5859.2|5858.2|5858.2|5857.2|5862.2|5861.2|5854.2|5853.2|1043
1601511300000|2020-10-01 00:15:00|5857.2|5856.2|5862.2|5861.2|5869.2|5868.2|5854.2|5853.2|978
1601511600000|2020-10-01 00:20:00|5862.7|5861.7|5862.7|5861.7|5867.2|5866.2|5859.7|5858.7|776
1601511900000|2020-10-01 00:25:00|5863.2|5862.2|5861.2|5860.2|5866.2|5865.2|5857.2|5856.2|328
1601512200000|2020-10-01 00:30:00|5861.7|5860.7|5859.2|5858.2|5864.2|5863.2|5855.2|5854.2|682
1601512500000|2020-10-01 00:35:00|5858.7|5857.7|5860.2|5859.2|5864.2|5863.2|5858.2|5857.2|368
1601512800000|2020-10-01 00:40:00|5860.7|5859.7|5861.2|5860.2|5866.2|5865.2|5857.2|5856.2|704
1601513100000|2020-10-01 00:45:00|5862.2|5861.2|5858.2|5857.2|5865.2|5864.2|5855.2|5854.2|447
1601513400000|2020-10-01 00:50:00|5858.7|5857.7|5866.2|5865.2|5866.2|5865.2|5858.2|5857.2|359
1601513700000|2020-10-01 00:55:00|5866.7|5865.7|5862.2|5861.2|5868.2|5867.2|5860.2|5859.2|394
1601514000000|2020-10-01 01:00:00|5861.2|5860.2|5865.2|5864.2|5871.2|5870.2|5861.2|5860.2|474
1601514300000|2020-10-01 01:05:00|5864.2|5863.2|5866.2|5865.2|5866.2|5865.2|5861.2|5860.2|352
1601514600000|2020-10-01 01:10:00|5866.7|5865.7|5891.2|5890.2|5891.7|5890.7|5866.7|5865.7|957
1601514900000|2020-10-01 01:15:00|5892.2|5891.2|5902.2|5901.2|5902.2|5901.2|5892.2|5891.2|1204
1601515200000|2020-10-01 01:20:00|5902.7|5901.7|5900.2|5899.2|5903.2|5902.2|5897.7|5896.7|763
1601515500000|2020-10-01 01:25:00|5901.2|5900.2|5900.2|5899.2|5902.2|5901.2|5898.2|5897.2|337
1601515800000|2020-10-01 01:30:00|5901.2|5900.2|5891.2|5890.2|5903.2|5902.2|5890.2|5889.2|494
1601516100000|2020-10-01 01:35:00|5892.2|5891.2|5896.2|5895.2|5900.7|5899.7|5892.2|5891.2|416
1601516400000|2020-10-01 01:40:00|5895.7|5894.7|5901.2|5900.2|5903.2|5902.2|5894.2|5893.2|341
1601516700000|2020-10-01 01:45:00|5900.2|5899.2|5904.2|5903.2|5906.2|5905.2|5900.2|5899.2|390
1601517000000|2020-10-01 01:50:00|5903.2|5902.2|5904.2|5903.2|5907.7|5906.7|5902.7|5901.7|418
1601517300000|2020-10-01 01:55:00|5905.2|5904.2|5909.2|5908.2|5909.2|5908.2|5904.2|5903.2|328
1601517600000|2020-10-01 02:00:00|5911.2|5910.2|5908.2|5907.2|5913.2|5912.2|5906.2|5905.2|740
1601517900000|2020-10-01 02:05:00|5909.2|5908.2|5905.2|5904.2|5910.2|5909.2|5904.2|5903.2|305
1601518200000|2020-10-01 02:10:00|5904.2|5903.2|5905.2|5904.2|5909.2|5908.2|5903.2|5902.2|326
1601518500000|2020-10-01 02:15:00|5906.2|5905.2|5904.2|5903.2|5909.2|5908.2|5904.2|5903.2|280
1601518800000|2020-10-01 02:20:00|5905.2|5904.2|5910.2|5909.2|5910.2|5909.2|5905.2|5904.2|344
1601519100000|2020-10-01 02:25:00|5910.7|5909.7|5904.2|5903.2|5913.2|5912.2|5903.7|5902.7|371
1601519400000|2020-10-01 02:30:00|5904.7|5903.7|5903.2|5902.2|5905.2|5904.2|5899.7|5898.7|303
1601519700000|2020-10-01 02:35:00|5903.7|5902.7|5907.2|5906.2|5907.2|5906.2|5903.2|5902.2|327
1601520000000|2020-10-01 02:40:00|5908.2|5907.2|5910.2|5909.2|5912.2|5911.2|5907.2|5906.2|292
1601520300000|2020-10-01 02:45:00|5909.2|5908.2|5914.2|5913.2|5914.2|5913.2|5908.2|5907.2|366
1601520600000|2020-10-01 02:50:00|5915.2|5914.2|5913.2|5912.2|5916.2|5915.2|5912.2|5911.2|296
1601520900000|2020-10-01 02:55:00|5912.2|5911.2|5910.2|5909.2|5913.2|5912.2|5906.2|5905.2|197
1601521200000|2020-10-01 03:00:00|5910.7|5909.7|5906.7|5905.7|5911.2|5910.2|5902.2|5901.2|370
1601521500000|2020-10-01 03:05:00|5907.2|5906.2|5910.2|5909.2|5911.2|5910.2|5907.2|5906.2|263
1601521800000|2020-10-01 03:10:00|5911.2|5910.2|5911.2|5910.2|5911.2|5910.2|5907.2|5906.2|340
1601522100000|2020-10-01 03:15:00|5912.2|5911.2|5912.2|5911.2|5915.2|5914.2|5911.2|5910.2|365
1601522400000|2020-10-01 03:20:00|5913.2|5912.2|5912.2|5911.2|5915.2|5914.2|5910.2|5909.2|284
1601522700000|2020-10-01 03:25:00|5911.7|5910.7|5905.2|5904.2|5911.7|5910.7|5903.2|5902.2|353
1601523000000|2020-10-01 03:30:00|5905.7|5904.7|5901.2|5900.2|5906.2|5905.2|5901.2|5900.2|426
1601523300000|2020-10-01 03:35:00|5900.2|5899.2|5894.2|5893.2|5900.2|5899.2|5893.2|5892.2|309
1601523600000|2020-10-01 03:40:00|5893.2|5892.2|5890.2|5889.2|5894.2|5893.2|5889.7|5888.7|206
1601523900000|2020-10-01 03:45:00|5888.7|5887.7|5887.7|5886.7|5888.7|5887.7|5885.2|5884.2|384
1601524200000|2020-10-01 03:50:00|5887.2|5886.2|5884.2|5883.2|5888.2|5887.2|5882.7|5881.7|175
1601524500000|2020-10-01 03:55:00|5883.7|5882.7|5889.2|5888.2|5890.2|5889.2|5882.2|5881.2|335
1601524800000|2020-10-01 04:00:00|5890.2|5889.2|5888.2|5887.2|5890.2|5889.2|5883.2|5882.2|274
1601525100000|2020-10-01 04:05:00|5889.2|5888.2|5894.7|5893.7|5897.2|5896.2|5889.2|5888.2|304
1601525400000|2020-10-01 04:10:00|5894.2|5893.2|5899.2|5898.2|5899.7|5898.7|5890.2|5889.2|304
1601525700000|2020-10-01 04:15:00|5900.2|5899.2|5906.2|5905.2|5907.2|5906.2|5900.2|5899.2|413
1601526000000|2020-10-01 04:20:00|5907.2|5906.2|5910.2|5909.2|5911.2|5910.2|5906.2|5905.2|307
1601526300000|2020-10-01 04:25:00|5911.2|5910.2|5908.2|5907.2|5911.2|5910.2|5907.2|5906.2|329
1601526600000|2020-10-01 04:30:00|5910.2|5909.2|5912.2|5911.2|5912.2|5911.2|5909.2|5908.2|451
1601526900000|2020-10-01 04:35:00|5911.2|5910.2|5917.2|5916.2|5917.2|5916.2|5911.2|5910.2|315
1601527200000|2020-10-01 04:40:00|5916.2|5915.2|5915.2|5914.2|5916.2|5915.2|5912.2|5911.2|344
1601527500000|2020-10-01 04:45:00|5916.2|5915.2|5909.2|5908.2|5916.2|5915.2|5909.2|5908.2|352
1601527800000|2020-10-01 04:50:00|5908.2|5907.2|5904.2|5903.2|5909.2|5908.2|5903.2|5902.2|235
1601528100000|2020-10-01 04:55:00|5903.2|5902.2|5895.2|5894.2|5906.2|5905.2|5895.2|5894.2|362
1601528400000|2020-10-01 05:00:00|5894.7|5893.7|5903.2|5902.2|5905.2|5904.2|5894.7|5893.7|611
1601528700000|2020-10-01 05:05:00|5902.2|5901.2|5900.2|5899.2|5905.2|5904.2|5900.2|5899.2|258
1601529000000|2020-10-01 05:10:00|5899.7|5898.7|5894.2|5893.2|5899.7|5898.7|5890.2|5889.2|403
1601529300000|2020-10-01 05:15:00|5895.2|5894.2|5892.2|5891.2|5896.2|5895.2|5892.2|5891.2|384
1601529600000|2020-10-01 05:20:00|5893.2|5892.2|5885.2|5884.2|5895.2|5894.2|5885.2|5884.2|453
1601529900000|2020-10-01 05:25:00|5886.2|5885.2|5880.2|5879.2|5886.2|5885.2|5880.2|5879.2|382
1601530200000|2020-10-01 05:30:00|5881.2|5880.2|5884.2|5883.2|5886.2|5885.2|5880.2|5879.2|621
1601530500000|2020-10-01 05:35:00|5884.7|5883.7|5884.2|5883.2|5885.2|5884.2|5875.2|5874.2|571
1601530800000|2020-10-01 05:40:00|5885.2|5884.2|5887.2|5886.2|5890.2|5889.2|5884.2|5883.2|585
1601531100000|2020-10-01 05:45:00|5888.2|5887.2|5890.2|5889.2|5891.2|5890.2|5884.2|5883.2|592
1601531400000|2020-10-01 05:50:00|5890.7|5889.7|5885.2|5884.2|5891.2|5890.2|5885.2|5884.2|529
1601531700000|2020-10-01 05:55:00|5886.2|5885.2|5875.2|5874.2|5890.2|5889.2|5875.2|5874.2|1017
1601532000000|2020-10-01 06:00:00|5876.6|5874.6|5877.6|5875.6|5887.6|5885.6|5875.1|5873.1|1398
1601532300000|2020-10-01 06:05:00|5878.6|5876.6|5874.6|5872.6|5878.6|5876.6|5870.6|5868.6|2537
1601532600000|2020-10-01 06:10:00|5875.6|5873.6|5870.6|5868.6|5877.6|5875.6|5869.6|5867.6|1318
1601532900000|2020-10-01 06:15:00|5871.6|5869.6|5873.6|5871.6|5874.6|5872.6|5870.6|5868.6|476
1601533200000|2020-10-01 06:20:00|5874.6|5872.6|5878.6|5876.6|5880.6|5878.6|5874.6|5872.6|394
1601533500000|2020-10-01 06:25:00|5878.1|5876.1|5881.1|5879.1|5881.1|5879.1|5876.6|5874.6|505
1601533800000|2020-10-01 06:30:00|5882|5878|5879.2|5875.2|5882.8|5878.8|5878.8|5874.8|0
1601534100000|2020-10-01 06:35:00|5878.8|5874.8|5883|5879|5884|5880|5878.8|5874.8|0
1601534400000|2020-10-01 06:40:00|5883.3|5879.3|5883.8|5879.8|5884.9|5880.9|5882.2|5878.2|0
1601534700000|2020-10-01 06:45:00|5884|5880|5884.3|5880.3|5885.8|5881.8|5882.4|5878.4|0
1601535000000|2020-10-01 06:50:00|5883.9|5879.9|5883.3|5879.3|5884|5880|5881.9|5877.9|0
1601535300000|2020-10-01 06:55:00|5884.1|5880.1|5882.4|5878.4|5884.6|5880.6|5882.4|5878.4|0
1601535600000|2020-10-01 07:00:00|5882.1|5878.1|5880.1|5876.1|5882.1|5878.1|5872.5|5868.5|0
1601535900000|2020-10-01 07:05:00|5879.9|5875.9|5874.3|5870.3|5881.6|5877.6|5872.8|5868.8|0
1601536200000|2020-10-01 07:10:00|5874.1|5870.1|5886.6|5883.6|5891.1|5888.1|5874.1|5870.1|233
1601536500000|2020-10-01 07:15:00|5887.1|5884.1|5889.1|5886.1|5892.1|5889.1|5886.6|5883.6|144
1601536800000|2020-10-01 07:20:00|5890.1|5887.1|5891.1|5888.1|5893.1|5890.1|5887.1|5884.1|105
1601537100000|2020-10-01 07:25:00|5890.6|5887.6|5886.6|5883.6|5892.1|5889.1|5886.6|5883.6|77
1601537400000|2020-10-01 07:30:00|5887.1|5884.1|5876.1|5873.1|5887.6|5884.6|5875.1|5872.1|209
1601537700000|2020-10-01 07:35:00|5875.1|5872.1|5876.6|5873.6|5878.1|5875.1|5874.1|5871.1|128
1601538000000|2020-10-01 07:40:00|5876.1|5873.1|5876.1|5873.1|5884.1|5881.1|5876.1|5873.1|95
1601538300000|2020-10-01 07:45:00|5876.6|5873.6|5877.1|5874.1|5879.1|5876.1|5873.6|5870.6|117
1601538600000|2020-10-01 07:50:00|5878.1|5875.1|5874.6|5871.6|5878.1|5875.1|5874.1|5871.1|58
1601538900000|2020-10-01 07:55:00|5874.1|5871.1|5875.1|5872.1|5877.1|5874.1|5872.1|5869.1|91
1601539200000|2020-10-01 08:00:00|5875.6|5872.6|5873.1|5870.1|5876.1|5873.1|5870.1|5867.1|187
1601539500000|2020-10-01 08:05:00|5872.1|5869.1|5877.1|5874.1|5878.1|5875.1|5872.1|5869.1|241
1601539800000|2020-10-01 08:10:00|5876.6|5873.6|5875.6|5872.6|5880.1|5877.1|5873.1|5870.1|54
1601540100000|2020-10-01 08:15:00|5876.1|5873.1|5876.6|5873.6|5880.6|5877.6|5875.1|5872.1|206
1601540400000|2020-10-01 08:20:00|5877.1|5874.1|5870.6|5867.6|5877.1|5874.1|5870.6|5867.6|126
1601540700000|2020-10-01 08:25:00|5871.1|5868.1|5868.1|5865.1|5871.1|5868.1|5866.6|5863.6|179
1601541000000|2020-10-01 08:30:00|5868.6|5865.6|5859.6|5856.6|5869.1|5866.1|5858.1|5855.1|249
1601541300000|2020-10-01 08:35:00|5859.1|5856.1|5863.6|5860.6|5864.1|5861.1|5858.1|5855.1|189
1601541600000|2020-10-01 08:40:00|5863.1|5860.1|5865.1|5862.1|5868.1|5865.1|5860.1|5857.1|189
1601541900000|2020-10-01 08:45:00|5864.6|5861.6|5868.1|5865.1|5870.1|5867.1|5864.1|5861.1|121
1601542200000|2020-10-01 08:50:00|5867.6|5864.6|5872.1|5869.1|5872.1|5869.1|5866.1|5863.1|57
1601542500000|2020-10-01 08:55:00|5873.1|5870.1|5869.1|5866.1|5873.1|5870.1|5868.6|5865.6|31
1601542800000|2020-10-01 09:00:00|5868.6|5865.6|5874.6|5871.6|5875.1|5872.1|5867.6|5864.6|75
1601543100000|2020-10-01 09:05:00|5874.1|5871.1|5875.6|5872.6|5877.1|5874.1|5873.1|5870.1|110
1601543400000|2020-10-01 09:10:00|5876.1|5873.1|5877.1|5874.1|5878.1|5875.1|5874.1|5871.1|182
1601543700000|2020-10-01 09:15:00|5876.6|5873.6|5883.1|5880.1|5883.1|5880.1|5875.1|5872.1|212
1601544000000|2020-10-01 09:20:00|5884.1|5881.1|5882.1|5879.1|5884.6|5881.6|5880.1|5877.1|129
1601544300000|2020-10-01 09:25:00|5883.1|5880.1|5884.1|5881.1|5884.1|5881.1|5879.1|5876.1|107
1601544600000|2020-10-01 09:30:00|5884.6|5881.6|5879.6|5876.6|5886.1|5883.1|5879.6|5876.6|48
1601544900000|2020-10-01 09:35:00|5879.1|5876.1|5883.6|5880.6|5884.1|5881.1|5878.1|5875.1|43
1601545200000|2020-10-01 09:40:00|5884.1|5881.1|5888.1|5885.1|5890.1|5887.1|5884.1|5881.1|49
1601545500000|2020-10-01 09:45:00|5887.6|5884.6|5885.6|5882.6|5889.1|5886.1|5885.6|5882.6|28
1601545800000|2020-10-01 09:50:00|5885.1|5882.1|5878.6|5875.6|5886.1|5883.1|5878.1|5875.1|97
1601546100000|2020-10-01 09:55:00|5879.1|5876.1|5882.6|5879.6|5884.1|5881.1|5879.1|5876.1|59
1601546400000|2020-10-01 10:00:00|5883.1|5880.1|5885.1|5882.1|5887.1|5884.1|5882.1|5879.1|40
1601546700000|2020-10-01 10:05:00|5884.6|5881.6|5881.1|5878.1|5888.1|5885.1|5881.1|5878.1|61
1601547000000|2020-10-01 10:10:00|5882.1|5879.1|5876.1|5873.1|5883.1|5880.1|5876.1|5873.1|63
1601547300000|2020-10-01 10:15:00|5875.6|5872.6|5875.1|5872.1|5876.6|5873.6|5873.1|5870.1|35
1601547600000|2020-10-01 10:20:00|5874.1|5871.1|5874.1|5871.1|5875.1|5872.1|5871.1|5868.1|59
1601547900000|2020-10-01 10:25:00|5873.6|5870.6|5876.6|5873.6|5880.1|5877.1|5873.1|5870.1|61
1601548200000|2020-10-01 10:30:00|5876.1|5873.1|5875.1|5872.1|5877.6|5874.6|5875.1|5872.1|33
1601548500000|2020-10-01 10:35:00|5875.6|5872.6|5877.1|5874.1|5877.6|5874.6|5875.1|5872.1|28
1601548800000|2020-10-01 10:40:00|5876.6|5873.6|5879.6|5876.6|5880.1|5877.1|5876.1|5873.1|26
1601549100000|2020-10-01 10:45:00|5880.1|5877.1|5877.1|5874.1|5880.1|5877.1|5876.6|5873.6|16
1601549400000|2020-10-01 10:50:00|5876.6|5873.6|5873.6|5870.6|5879.1|5876.1|5872.6|5869.6|19
1601549700000|2020-10-01 10:55:00|5874.1|5871.1|5874.1|5871.1|5876.6|5873.6|5873.1|5870.1|37
1601550000000|2020-10-01 11:00:00|5873.1|5870.1|5873.1|5870.1|5874.1|5871.1|5872.1|5869.1|44
1601550300000|2020-10-01 11:05:00|5872.1|5869.1|5870.1|5867.1|5876.1|5873.1|5870.1|5867.1|52
1601550600000|2020-10-01 11:10:00|5870.6|5867.6|5878.1|5875.1|5879.1|5876.1|5870.1|5867.1|87
1601550900000|2020-10-01 11:15:00|5879.1|5876.1|5877.1|5874.1|5882.1|5879.1|5877.1|5874.1|39
1601551200000|2020-10-01 11:20:00|5877.6|5874.6|5874.6|5871.6|5877.6|5874.6|5874.1|5871.1|30
1601551500000|2020-10-01 11:25:00|5875.1|5872.1|5880.1|5877.1|5881.1|5878.1|5875.1|5872.1|18
1601551800000|2020-10-01 11:30:00|5880.6|5877.6|5883.6|5880.6|5884.1|5881.1|5879.1|5876.1|56
1601552100000|2020-10-01 11:35:00|5884.1|5881.1|5879.6|5876.6|5884.1|5881.1|5878.1|5875.1|20
1601552400000|2020-10-01 11:40:00|5880.1|5877.1|5877.1|5874.1|5880.1|5877.1|5875.1|5872.1|35
1601552700000|2020-10-01 11:45:00|5877.6|5874.6|5874.6|5871.6|5878.6|5875.6|5874.1|5871.1|42
1601553000000|2020-10-01 11:50:00|5875.1|5872.1|5878.1|5875.1|5879.1|5876.1|5873.1|5870.1|38
1601553300000|2020-10-01 11:55:00|5877.6|5874.6|5879.1|5876.1|5881.1|5878.1|5877.6|5874.6|53
1601553600000|2020-10-01 12:00:00|5880.1|5877.1|5876.1|5873.1|5880.1|5877.1|5874.6|5871.6|36
1601553900000|2020-10-01 12:05:00|5876.6|5873.6|5873.6|5870.6|5876.6|5873.6|5873.1|5870.1|54
1601554200000|2020-10-01 12:10:00|5873.1|5870.1|5873.1|5870.1|5874.6|5871.6|5871.6|5868.6|31
1601554500000|2020-10-01 12:15:00|5872.1|5869.1|5867.6|5864.6|5872.1|5869.1|5867.1|5864.1|62
1601554800000|2020-10-01 12:20:00|5868.1|5865.1|5868.1|5865.1|5869.6|5866.6|5863.1|5860.1|85
1601555100000|2020-10-01 12:25:00|5867.6|5864.6|5869.1|5866.1|5869.1|5866.1|5865.1|5862.1|114
1601555400000|2020-10-01 12:30:00|5870.1|5867.1|5867.1|5864.1|5871.1|5868.1|5864.6|5861.6|180
1601555700000|2020-10-01 12:35:00|5866.6|5863.6|5869.1|5866.1|5872.1|5869.1|5866.1|5863.1|295
1601556000000|2020-10-01 12:40:00|5869.6|5866.6|5871.1|5868.1|5874.1|5871.1|5869.1|5866.1|204
1601556300000|2020-10-01 12:45:00|5870.6|5867.6|5868.6|5865.6|5871.1|5868.1|5868.1|5865.1|140
1601556600000|2020-10-01 12:50:00|5869.1|5866.1|5871.1|5868.1|5872.6|5869.6|5868.1|5865.1|167
1601556900000|2020-10-01 12:55:00|5870.1|5867.1|5869.6|5866.6|5872.1|5869.1|5868.1|5865.1|41
1601557200000|2020-10-01 13:00:00|5869.1|5866.1|5870.1|5867.1|5870.1|5867.1|5868.1|5865.1|160
1601557500000|2020-10-01 13:05:00|5869.6|5866.6|5868.1|5865.1|5871.6|5868.6|5865.6|5862.6|305
1601557800000|2020-10-01 13:10:00|5867.6|5864.6|5871.1|5868.1|5872.1|5869.1|5867.1|5864.1|110
1601558100000|2020-10-01 13:15:00|5870.1|5867.1|5869.1|5866.1|5872.6|5869.6|5869.1|5866.1|213
1601558400000|2020-10-01 13:20:00|5869.6|5866.6|5869.1|5866.1|5873.1|5870.1|5868.1|5865.1|119
1601558700000|2020-10-01 13:25:00|5868.1|5865.1|5874.6|5871.6|5875.1|5872.1|5868.1|5865.1|118
1601559000000|2020-10-01 13:30:00|5874.1|5871.1|5873.6|5870.6|5877.1|5874.1|5870.1|5867.1|137
1601559300000|2020-10-01 13:35:00|5874.1|5871.1|5869.6|5866.6|5878.1|5875.1|5869.6|5866.6|63
1601559600000|2020-10-01 13:40:00|5870.1|5867.1|5862.6|5859.6|5875.1|5872.1|5862.1|5859.1|135
1601559900000|2020-10-01 13:45:00|5862.1|5859.1|5864.1|5861.1|5865.1|5862.1|5856.6|5853.6|134
1601560200000|2020-10-01 13:50:00|5864.6|5861.6|5852.6|5849.6|5866.1|5863.1|5851.1|5848.1|90
1601560500000|2020-10-01 13:55:00|5852.1|5849.1|5850.6|5847.6|5855.1|5852.1|5849.1|5846.1|62
1601560800000|2020-10-01 14:00:00|5845.6|5842.6|5846.1|5843.1|5858.1|5855.1|5844.6|5841.6|204
1601561100000|2020-10-01 14:05:00|5845.6|5842.6|5842.6|5839.6|5848.1|5845.1|5842.1|5839.1|99
1601561400000|2020-10-01 14:10:00|5842.1|5839.1|5849.1|5846.1|5849.6|5846.6|5838.6|5835.6|188
1601561700000|2020-10-01 14:15:00|5849.6|5846.6|5846.1|5843.1|5850.6|5847.6|5842.1|5839.1|168
1601562000000|2020-10-01 14:20:00|5845.6|5842.6|5851.1|5848.1|5852.1|5849.1|5844.6|5841.6|79
1601562300000|2020-10-01 14:25:00|5850.1|5847.1|5853.6|5850.6|5854.1|5851.1|5842.6|5839.6|159
1601562600000|2020-10-01 14:30:00|5853.1|5850.1|5861.1|5858.1|5862.6|5859.6|5851.1|5848.1|273
1601562900000|2020-10-01 14:35:00|5860.6|5857.6|5868.1|5865.1|5868.6|5865.6|5860.1|5857.1|77
1601563200000|2020-10-01 14:40:00|5868.6|5865.6|5866.1|5863.1|5870.6|5867.6|5864.1|5861.1|125
1601563500000|2020-10-01 14:45:00|5866.6|5863.6|5864.1|5861.1|5867.6|5864.6|5862.1|5859.1|70
1601563800000|2020-10-01 14:50:00|5863.1|5860.1|5864.1|5861.1|5866.1|5863.1|5861.1|5858.1|145
1601564100000|2020-10-01 14:55:00|5865.1|5862.1|5866.1|5863.1|5866.1|5863.1|5859.1|5856.1|169
1601564400000|2020-10-01 15:00:00|5865.6|5862.6|5865.6|5862.6|5869.1|5866.1|5853.6|5850.6|367
1601564700000|2020-10-01 15:05:00|5865.1|5862.1|5857.1|5854.1|5867.1|5864.1|5856.6|5853.6|99
1601565000000|2020-10-01 15:10:00|5856.1|5853.1|5858.6|5855.6|5859.6|5856.6|5851.1|5848.1|98
1601565300000|2020-10-01 15:15:00|5858.1|5855.1|5858.1|5855.1|5862.6|5859.6|5854.1|5851.1|144
1601565600000|2020-10-01 15:20:00|5858.6|5855.6|5862.1|5859.1|5863.6|5860.6|5858.1|5855.1|65
1601565900000|2020-10-01 15:25:00|5861.6|5858.6|5864.1|5861.1|5866.1|5863.1|5861.1|5858.1|36
1601566200000|2020-10-01 15:30:00|5865.6|5862.6|5863.6|5860.6|5866.1|5863.1|5862.1|5859.1|113
1601566500000|2020-10-01 15:35:00|5864.1|5861.1|5858.6|5855.6|5865.6|5862.6|5858.1|5855.1|130
1601566800000|2020-10-01 15:40:00|5859.1|5856.1|5863.1|5860.1|5863.6|5860.6|5854.6|5851.6|230
1601567100000|2020-10-01 15:45:00|5863.6|5860.6|5853.1|5850.1|5864.6|5861.6|5852.6|5849.6|199
1601567400000|2020-10-01 15:50:00|5852.6|5849.6|5858.6|5855.6|5858.6|5855.6|5851.6|5848.6|73
1601567700000|2020-10-01 15:55:00|5858.1|5855.1|5858.6|5855.6|5862.1|5859.1|5856.6|5853.6|120
1601568000000|2020-10-01 16:00:00|5858.1|5855.1|5855.1|5852.1|5859.1|5856.1|5851.6|5848.6|285
1601568300000|2020-10-01 16:05:00|5855.6|5852.6|5856.6|5853.6|5857.1|5854.1|5855.1|5852.1|36
1601568600000|2020-10-01 16:10:00|5857.1|5854.1|5859.1|5856.1|5860.6|5857.6|5855.1|5852.1|41
1601568900000|2020-10-01 16:15:00|5858.1|5855.1|5856.6|5853.6|5860.1|5857.1|5849.1|5846.1|98
1601569200000|2020-10-01 16:20:00|5857.1|5854.1|5859.6|5856.6|5861.1|5858.1|5856.1|5853.1|92
1601569500000|2020-10-01 16:25:00|5859.1|5856.1|5864.6|5861.6|5865.1|5862.1|5859.1|5856.1|19
1601569800000|2020-10-01 16:30:00|5864.1|5861.1|5866.1|5863.1|5866.6|5863.6|5864.1|5861.1|34
1601570100000|2020-10-01 16:35:00|5867.1|5864.1|5860.6|5857.6|5867.1|5864.1|5859.6|5856.6|146
1601570400000|2020-10-01 16:40:00|5860.1|5857.1|5865.1|5862.1|5865.1|5862.1|5860.1|5857.1|142
1601570700000|2020-10-01 16:45:00|5866.1|5863.1|5862.1|5859.1|5868.1|5865.1|5862.1|5859.1|127
1601571000000|2020-10-01 16:50:00|5863.1|5860.1|5861.1|5858.1|5865.1|5862.1|5860.1|5857.1|74
1601571300000|2020-10-01 16:55:00|5861.6|5858.6|5859.6|5856.6|5862.1|5859.1|5858.1|5855.1|89
1601571600000|2020-10-01 17:00:00|5860.1|5857.1|5854.1|5851.1|5860.1|5857.1|5854.1|5851.1|158
1601571900000|2020-10-01 17:05:00|5854.6|5851.6|5858.1|5855.1|5859.1|5856.1|5854.6|5851.6|169
1601572200000|2020-10-01 17:10:00|5858.6|5855.6|5855.6|5852.6|5858.6|5855.6|5855.1|5852.1|30
1601572500000|2020-10-01 17:15:00|5856.1|5853.1|5854.1|5851.1|5857.1|5854.1|5851.1|5848.1|83
1601572800000|2020-10-01 17:20:00|5854.6|5851.6|5855.1|5852.1|5856.1|5853.1|5853.1|5850.1|138
1601573100000|2020-10-01 17:25:00|5854.6|5851.6|5852.1|5849.1|5855.1|5852.1|5850.1|5847.1|142
1601573400000|2020-10-01 17:30:00|5852.6|5849.6|5851.1|5848.1|5852.6|5849.6|5849.1|5846.1|44
1601573700000|2020-10-01 17:35:00|5851.6|5848.6|5852.1|5849.1|5853.1|5850.1|5850.6|5847.6|100
1601574000000|2020-10-01 17:40:00|5851.6|5848.6|5852.1|5849.1|5853.1|5850.1|5851.1|5848.1|62
1601574300000|2020-10-01 17:45:00|5853.1|5850.1|5849.1|5846.1|5854.1|5851.1|5849.1|5846.1|51
1601574600000|2020-10-01 17:50:00|5849.6|5846.6|5851.1|5848.1|5851.6|5848.6|5848.1|5845.1|47
1601574900000|2020-10-01 17:55:00|5850.1|5847.1|5845.1|5842.1|5852.1|5849.1|5840.1|5837.1|164
1601575200000|2020-10-01 18:00:00|5844.1|5841.1|5841.6|5838.6|5851.6|5848.6|5835.1|5832.1|245
1601575500000|2020-10-01 18:05:00|5842.1|5839.1|5836.6|5833.6|5842.6|5839.6|5834.1|5831.1|110
1601575800000|2020-10-01 18:10:00|5836.1|5833.1|5838.6|5835.6|5840.1|5837.1|5833.6|5830.6|83
1601576100000|2020-10-01 18:15:00|5838.1|5835.1|5837.6|5834.6|5839.1|5836.1|5833.1|5830.1|40
1601576400000|2020-10-01 18:20:00|5837.1|5834.1|5839.1|5836.1|5841.6|5838.6|5836.1|5833.1|40
1601576700000|2020-10-01 18:25:00|5839.6|5836.6|5844.1|5841.1|5846.1|5843.1|5838.1|5835.1|51
1601577000000|2020-10-01 18:30:00|5843.6|5840.6|5848.1|5845.1|5848.1|5845.1|5843.1|5840.1|41
1601577300000|2020-10-01 18:35:00|5847.6|5844.6|5848.1|5845.1|5849.6|5846.6|5847.1|5844.1|26
1601577600000|2020-10-01 18:40:00|5848.6|5845.6|5849.6|5846.6|5850.6|5847.6|5844.6|5841.6|24
1601577900000|2020-10-01 18:45:00|5849.1|5846.1|5845.1|5842.1|5849.1|5846.1|5845.1|5842.1|29
1601578200000|2020-10-01 18:50:00|5845.6|5842.6|5848.1|5845.1|5850.6|5847.6|5845.1|5842.1|28
1601578500000|2020-10-01 18:55:00|5847.6|5844.6|5848.1|5845.1|5849.1|5846.1|5846.1|5843.1|8
1601578800000|2020-10-01 19:00:00|5848.6|5845.6|5853.1|5850.1|5854.1|5851.1|5847.6|5844.6|40
1601579100000|2020-10-01 19:05:00|5853.6|5850.6|5851.6|5848.6|5854.1|5851.1|5851.1|5848.1|18
1601579400000|2020-10-01 19:10:00|5852.1|5849.1|5847.1|5844.1|5854.6|5851.6|5846.1|5843.1|79
1601579700000|2020-10-01 19:15:00|5847.6|5844.6|5842.1|5839.1|5848.1|5845.1|5842.1|5839.1|155
1601580000000|2020-10-01 19:20:00|5841.6|5838.6|5838.6|5835.6|5843.6|5840.6|5838.1|5835.1|167
1601580300000|2020-10-01 19:25:00|5838.1|5835.1|5838.1|5835.1|5839.1|5836.1|5836.6|5833.6|103
1601580600000|2020-10-01 19:30:00|5837.1|5834.1|5838.6|5835.6|5840.1|5837.1|5835.1|5832.1|89
1601580900000|2020-10-01 19:35:00|5838.1|5835.1|5837.6|5834.6|5841.1|5838.1|5833.1|5830.1|57
1601581200000|2020-10-01 19:40:00|5838.1|5835.1|5836.6|5833.6|5840.1|5837.1|5835.1|5832.1|25
1601581500000|2020-10-01 19:45:00|5836.1|5833.1|5842.1|5839.1|5842.6|5839.6|5834.1|5831.1|133
1601581800000|2020-10-01 19:50:00|5844.1|5841.1|5852.1|5849.1|5852.1|5849.1|5842.1|5839.1|301
1601582100000|2020-10-01 19:55:00|5852.6|5849.6|5857.6|5854.6|5861.1|5858.1|5852.1|5849.1|255
1601582400000|2020-10-01 20:00:00|5856.6|5853.6|5856.6|5853.6|5859.1|5856.1|5855.1|5852.1|47
1601582700000|2020-10-01 20:05:00|5856.1|5853.1|5861.6|5858.6|5862.1|5859.1|5856.1|5853.1|32
1601583000000|2020-10-01 20:10:00|5862.1|5859.1|5855.6|5852.6|5862.6|5859.6|5855.1|5852.1|26
1601583300000|2020-10-01 20:15:00|5855.1|5852.1|5855.1|5852.1|5855.1|5852.1|5854.6|5851.6|1
1601583600000|2020-10-01 20:20:00|5854.6|5851.6|5855.6|5852.6|5855.6|5852.6|5854.6|5851.6|5
1601583900000|2020-10-01 20:25:00|5856.1|5853.1|5856.1|5853.1|5856.1|5853.1|5856.1|5853.1|0
1601584200000|2020-10-01 20:30:00|5855.1|5852.1|5856.1|5853.1|5856.1|5853.1|5854.1|5851.1|21
1601584500000|2020-10-01 20:35:00|5856.6|5853.6|5858.1|5855.1|5858.1|5855.1|5856.1|5853.1|6
1601584800000|2020-10-01 20:40:00|5858.6|5855.6|5858.6|5855.6|5860.1|5857.1|5858.1|5855.1|16
1601585100000|2020-10-01 20:45:00|5858.1|5855.1|5853.6|5850.6|5859.6|5856.6|5853.1|5850.1|36
1601585400000|2020-10-01 20:50:00|5853.1|5850.1|5856.6|5853.6|5856.6|5853.6|5853.1|5850.1|5
1601585700000|2020-10-01 20:55:00|5856.1|5853.1|5860.6|5857.6|5860.6|5857.6|5855.6|5852.6|22
1601586000000|2020-10-01 21:00:00|5857.9|5853.9|5858.7|5854.7|5859|5855|5857.6|5853.6|0
1601586300000|2020-10-01 21:05:00|5859.1|5855.1|5859.9|5855.9|5860|5856|5859.1|5855.1|0
1601586600000|2020-10-01 21:10:00|5860.2|5856.2|5859.8|5855.8|5860.2|5856.2|5859.7|5855.7|0
1601586900000|2020-10-01 21:15:00|5859.7|5855.7|5860|5856|5860.1|5856.1|5859.7|5855.7|0
1601587200000|2020-10-01 21:20:00|5860.1|5856.1|5858.1|5854.1|5860.1|5856.1|5858.1|5854.1|0
1601587500000|2020-10-01 21:25:00|5858.2|5854.2|5858.8|5854.8|5859.1|5855.1|5858.1|5854.1|0
1601587800000|2020-10-01 21:30:00|5858.6|5854.6|5858.4|5854.4|5858.6|5854.6|5858.3|5854.3|0
1601588100000|2020-10-01 21:35:00|5858.3|5854.3|5858.4|5854.4|5858.6|5854.6|5858.3|5854.3|0
1601588400000|2020-10-01 21:40:00|5858.3|5854.3|5858.2|5854.2|5858.5|5854.5|5857.8|5853.8|0
1601588700000|2020-10-01 21:45:00|5858.4|5854.4|5858.5|5854.5|5858.5|5854.5|5858.3|5854.3|0
1601589000000|2020-10-01 21:50:00|5858.6|5854.6|5858.2|5854.2|5858.6|5854.6|5858|5854|0
1601589300000|2020-10-01 21:55:00|5858.3|5854.3|5858.5|5854.5|5858.6|5854.6|5857.9|5853.9|0
1601589600000|2020-10-01 22:00:00|5857.9|5853.9|5857.5|5853.5|5859.8|5855.8|5855.3|5851.3|0
1601589900000|2020-10-01 22:05:00|5857.6|5853.6|5852.6|5848.6|5857.8|5853.8|5851.6|5847.6|0
1601590200000|2020-10-01 22:10:00|5852.8|5848.8|5858.1|5854.1|5858.9|5854.9|5852.8|5848.8|0
1601590500000|2020-10-01 22:15:00|5857.9|5853.9|5868.3|5864.3|5868.3|5864.3|5857.9|5853.9|0
1601590800000|2020-10-01 22:20:00|5868.2|5864.2|5869.9|5865.9|5870.5|5866.5|5866.4|5862.4|0
1601591100000|2020-10-01 22:25:00|5870.1|5866.1|5859.5|5855.5|5870.5|5866.5|5855.7|5851.7|0
1601591400000|2020-10-01 22:30:00|5859.6|5855.6|5858.6|5854.6|5859.6|5855.6|5852.8|5848.8|0
1601591700000|2020-10-01 22:35:00|5858|5854|5864.6|5860.6|5867.7|5863.7|5857.6|5853.6|0
1601592000000|2020-10-01 22:40:00|5865|5861|5867|5863|5867.1|5863.1|5863|5859|0
1601592300000|2020-10-01 22:45:00|5867.2|5863.2|5866.9|5862.9|5868.4|5864.4|5864.4|5860.4|0
1601592600000|2020-10-01 22:50:00|5867.1|5863.1|5866.3|5862.3|5868.2|5864.2|5865.5|5861.5|0
1601592900000|2020-10-01 22:55:00|5866.5|5862.5|5867.7|5863.7|5867.7|5863.7|5865.3|5861.3|0
1601593200000|2020-10-01 23:00:00|5867.9|5863.9|5867|5863|5868.1|5864.1|5865.9|5861.9|0
1601593500000|2020-10-01 23:05:00|5866.8|5862.8|5866.8|5862.8|5867.1|5863.1|5866.1|5862.1|0
1601593800000|2020-10-01 23:10:00|5867.6|5863.6|5864.2|5860.2|5868.4|5864.4|5860.3|5856.3|0
1601594100000|2020-10-01 23:15:00|5863.8|5859.8|5863.6|5859.6|5864.6|5860.6|5862.4|5858.4|0
1601594400000|2020-10-01 23:20:00|5863.9|5859.9|5861.8|5857.8|5863.9|5859.9|5860.9|5856.9|0
1601594700000|2020-10-01 23:25:00|5862.2|5858.2|5862.3|5858.3|5863.1|5859.1|5860.9|5856.9|0
1601595000000|2020-10-01 23:30:00|5863.5|5859.5|5863.4|5859.4|5865.1|5861.1|5860.6|5856.6|0
1601595300000|2020-10-01 23:35:00|5863.6|5859.6|5863.4|5859.4|5864.6|5860.6|5863|5859|0
1601595600000|2020-10-01 23:40:00|5863.8|5859.8|5861.5|5857.5|5863.8|5859.8|5861.3|5857.3|0
1601595900000|2020-10-01 23:45:00|5861.1|5857.1|5859.5|5855.5|5862.3|5858.3|5858.8|5854.8|0
1601596200000|2020-10-01 23:50:00|5859.1|5855.1|5845.7|5843.7|5859.1|5855.1|5836.7|5834.7|1188
1601596500000|2020-10-01 23:55:00|5844.7|5842.7|5843.7|5841.7|5845.7|5843.7|5842.7|5840.7|600
1601510400000|2020-10-01 00:00:00|5851.7|5849.7|5844.2|5843.2|5854.7|5852.7|5841.7|5840.7|723
1601510700000|2020-10-01 00:05:00|5845.2|5844.2|5860.2|5859.2|5861.2|5860.2|5845.2|5844.2|806
1601511000000|2020-10-01 00:10:00|5859.2|5858.2|5858.2|5857.2|5862.2|5861.2|5854.2|5853.2|1043
1601511300000|2020-10-01 00:15:00|5857.2|5856.2|5862.2|5861.2|5869.2|5868.2|5854.2|5853.2|978
1601511600000|2020-10-01 00:20:00|5862.7|5861.7|5862.7|5861.7|5867.2|5866.2|5859.7|5858.7|776
1601511900000|2020-10-01 00:25:00|5863.2|5862.2|5861.2|5860.2|5866.2|5865.2|5857.2|5856.2|328
1601512200000|2020-10-01 00:30:00|5861.7|5860.7|5859.2|5858.2|5864.2|5863.2|5855.2|5854.2|682
1601512500000|2020-10-01 00:35:00|5858.7|5857.7|5860.2|5859.2|5864.2|5863.2|5858.2|5857.2|368
1601512800000|2020-10-01 00:40:00|5860.7|5859.7|5861.2|5860.2|5866.2|5865.2|5857.2|5856.2|704
1601513100000|2020-10-01 00:45:00|5862.2|5861.2|5858.2|5857.2|5865.2|5864.2|5855.2|5854.2|447
1601513400000|2020-10-01 00:50:00|5858.7|5857.7|5866.2|5865.2|5866.2|5865.2|5858.2|5857.2|359
1601513700000|2020-10-01 00:55:00|5866.7|5865.7|5862.2|5861.2|5868.2|5867.2|5860.2|5859.2|394
1601514000000|2020-10-01 01:00:00|5861.2|5860.2|5865.2|5864.2|5871.2|5870.2|5861.2|5860.2|474
1601514300000|2020-10-01 01:05:00|5864.2|5863.2|5866.2|5865.2|5866.2|5865.2|5861.2|5860.2|352
1601514600000|2020-10-01 01:10:00|5866.7|5865.7|5891.2|5890.2|5891.7|5890.7|5866.7|5865.7|957
1601514900000|2020-10-01 01:15:00|5892.2|5891.2|5902.2|5901.2|5902.2|5901.2|5892.2|5891.2|1204
1601515200000|2020-10-01 01:20:00|5902.7|5901.7|5900.2|5899.2|5903.2|5902.2|5897.7|5896.7|763
1601515500000|2020-10-01 01:25:00|5901.2|5900.2|5900.2|5899.2|5902.2|5901.2|5898.2|5897.2|337
1601515800000|2020-10-01 01:30:00|5901.2|5900.2|5891.2|5890.2|5903.2|5902.2|5890.2|5889.2|494
1601516100000|2020-10-01 01:35:00|5892.2|5891.2|5896.2|5895.2|5900.7|5899.7|5892.2|5891.2|416
1601516400000|2020-10-01 01:40:00|5895.7|5894.7|5901.2|5900.2|5903.2|5902.2|5894.2|5893.2|341
1601516700000|2020-10-01 01:45:00|5900.2|5899.2|5904.2|5903.2|5906.2|5905.2|5900.2|5899.2|390
1601517000000|2020-10-01 01:50:00|5903.2|5902.2|5904.2|5903.2|5907.7|5906.7|5902.7|5901.7|418
1601517300000|2020-10-01 01:55:00|5905.2|5904.2|5909.2|5908.2|5909.2|5908.2|5904.2|5903.2|328
1601517600000|2020-10-01 02:00:00|5911.2|5910.2|5908.2|5907.2|5913.2|5912.2|5906.2|5905.2|740
1601517900000|2020-10-01 02:05:00|5909.2|5908.2|5905.2|5904.2|5910.2|5909.2|5904.2|5903.2|305
1601518200000|2020-10-01 02:10:00|5904.2|5903.2|5905.2|5904.2|5909.2|5908.2|5903.2|5902.2|326
1601518500000|2020-10-01 02:15:00|5906.2|5905.2|5904.2|5903.2|5909.2|5908.2|5904.2|5903.2|280
1601518800000|2020-10-01 02:20:00|5905.2|5904.2|5910.2|5909.2|5910.2|5909.2|5905.2|5904.2|344
1601519100000|2020-10-01 02:25:00|5910.7|5909.7|5904.2|5903.2|5913.2|5912.2|5903.7|5902.7|371
1601519400000|2020-10-01 02:30:00|5904.7|5903.7|5903.2|5902.2|5905.2|5904.2|5899.7|5898.7|303
1601519700000|2020-10-01 02:35:00|5903.7|5902.7|5907.2|5906.2|5907.2|5906.2|5903.2|5902.2|327
1601520000000|2020-10-01 02:40:00|5908.2|5907.2|5910.2|5909.2|5912.2|5911.2|5907.2|5906.2|292
1601520300000|2020-10-01 02:45:00|5909.2|5908.2|5914.2|5913.2|5914.2|5913.2|5908.2|5907.2|366
1601520600000|2020-10-01 02:50:00|5915.2|5914.2|5913.2|5912.2|5916.2|5915.2|5912.2|5911.2|296
1601520900000|2020-10-01 02:55:00|5912.2|5911.2|5910.2|5909.2|5913.2|5912.2|5906.2|5905.2|197
1601521200000|2020-10-01 03:00:00|5910.7|5909.7|5906.7|5905.7|5911.2|5910.2|5902.2|5901.2|370
1601521500000|2020-10-01 03:05:00|5907.2|5906.2|5910.2|5909.2|5911.2|5910.2|5907.2|5906.2|263
1601521800000|2020-10-01 03:10:00|5911.2|5910.2|5911.2|5910.2|5911.2|5910.2|5907.2|5906.2|340
1601522100000|2020-10-01 03:15:00|5912.2|5911.2|5912.2|5911.2|5915.2|5914.2|5911.2|5910.2|365
1601522400000|2020-10-01 03:20:00|5913.2|5912.2|5912.2|5911.2|5915.2|5914.2|5910.2|5909.2|284
1601522700000|2020-10-01 03:25:00|5911.7|5910.7|5905.2|5904.2|5911.7|5910.7|5903.2|5902.2|353
1601523000000|2020-10-01 03:30:00|5905.7|5904.7|5901.2|5900.2|5906.2|5905.2|5901.2|5900.2|426
1601523300000|2020-10-01 03:35:00|5900.2|5899.2|5894.2|5893.2|5900.2|5899.2|5893.2|5892.2|309
1601523600000|2020-10-01 03:40:00|5893.2|5892.2|5890.2|5889.2|5894.2|5893.2|5889.7|5888.7|206
1601523900000|2020-10-01 03:45:00|5888.7|5887.7|5887.7|5886.7|5888.7|5887.7|5885.2|5884.2|384
1601524200000|2020-10-01 03:50:00|5887.2|5886.2|5884.2|5883.2|5888.2|5887.2|5882.7|5881.7|175
1601524500000|2020-10-01 03:55:00|5883.7|5882.7|5889.2|5888.2|5890.2|5889.2|5882.2|5881.2|335
1601524800000|2020-10-01 04:00:00|5890.2|5889.2|5888.2|5887.2|5890.2|5889.2|5883.2|5882.2|274
1601525100000|2020-10-01 04:05:00|5889.2|5888.2|5894.7|5893.7|5897.2|5896.2|5889.2|5888.2|304
1601525400000|2020-10-01 04:10:00|5894.2|5893.2|5899.2|5898.2|5899.7|5898.7|5890.2|5889.2|304
1601525700000|2020-10-01 04:15:00|5900.2|5899.2|5906.2|5905.2|5907.2|5906.2|5900.2|5899.2|413
1601526000000|2020-10-01 04:20:00|5907.2|5906.2|5910.2|5909.2|5911.2|5910.2|5906.2|5905.2|307
1601526300000|2020-10-01 04:25:00|5911.2|5910.2|5908.2|5907.2|5911.2|5910.2|5907.2|5906.2|329
1601526600000|2020-10-01 04:30:00|5910.2|5909.2|5912.2|5911.2|5912.2|5911.2|5909.2|5908.2|451
1601526900000|2020-10-01 04:35:00|5911.2|5910.2|5917.2|5916.2|5917.2|5916.2|5911.2|5910.2|315
1601527200000|2020-10-01 04:40:00|5916.2|5915.2|5915.2|5914.2|5916.2|5915.2|5912.2|5911.2|344
1601527500000|2020-10-01 04:45:00|5916.2|5915.2|5909.2|5908.2|5916.2|5915.2|5909.2|5908.2|352
1601527800000|2020-10-01 04:50:00|5908.2|5907.2|5904.2|5903.2|5909.2|5908.2|5903.2|5902.2|235
1601528100000|2020-10-01 04:55:00|5903.2|5902.2|5895.2|5894.2|5906.2|5905.2|5895.2|5894.2|362
1601528400000|2020-10-01 05:00:00|5894.7|5893.7|5903.2|5902.2|5905.2|5904.2|5894.7|5893.7|611
1601528700000|2020-10-01 05:05:00|5902.2|5901.2|5900.2|5899.2|5905.2|5904.2|5900.2|5899.2|258
1601529000000|2020-10-01 05:10:00|5899.7|5898.7|5894.2|5893.2|5899.7|5898.7|5890.2|5889.2|403
1601529300000|2020-10-01 05:15:00|5895.2|5894.2|5892.2|5891.2|5896.2|5895.2|5892.2|5891.2|384
1601529600000|2020-10-01 05:20:00|5893.2|5892.2|5885.2|5884.2|5895.2|5894.2|5885.2|5884.2|453
1601529900000|2020-10-01 05:25:00|5886.2|5885.2|5880.2|5879.2|5886.2|5885.2|5880.2|5879.2|382
1601530200000|2020-10-01 05:30:00|5881.2|5880.2|5884.2|5883.2|5886.2|5885.2|5880.2|5879.2|621
1601530500000|2020-10-01 05:35:00|5884.7|5883.7|5884.2|5883.2|5885.2|5884.2|5875.2|5874.2|571
1601530800000|2020-10-01 05:40:00|5885.2|5884.2|5887.2|5886.2|5890.2|5889.2|5884.2|5883.2|585
1601531100000|2020-10-01 05:45:00|5888.2|5887.2|5890.2|5889.2|5891.2|5890.2|5884.2|5883.2|592
1601531400000|2020-10-01 05:50:00|5890.7|5889.7|5885.2|5884.2|5891.2|5890.2|5885.2|5884.2|529
1601531700000|2020-10-01 05:55:00|5886.2|5885.2|5875.2|5874.2|5890.2|5889.2|5875.2|5874.2|1017
1601532000000|2020-10-01 06:00:00|5876.6|5874.6|5877.6|5875.6|5887.6|5885.6|5875.1|5873.1|1398
1601532300000|2020-10-01 06:05:00|5878.6|5876.6|5874.6|5872.6|5878.6|5876.6|5870.6|5868.6|2537
1601532600000|2020-10-01 06:10:00|5875.6|5873.6|5870.6|5868.6|5877.6|5875.6|5869.6|5867.6|1318
1601532900000|2020-10-01 06:15:00|5871.6|5869.6|5873.6|5871.6|5874.6|5872.6|5870.6|5868.6|476
1601533200000|2020-10-01 06:20:00|5874.6|5872.6|5878.6|5876.6|5880.6|5878.6|5874.6|5872.6|394
1601533500000|2020-10-01 06:25:00|5878.1|5876.1|5881.1|5879.1|5881.1|5879.1|5876.6|5874.6|505
1601533800000|2020-10-01 06:30:00|5882|5878|5879.2|5875.2|5882.8|5878.8|5878.8|5874.8|0
1601534100000|2020-10-01 06:35:00|5878.8|5874.8|5883|5879|5884|5880|5878.8|5874.8|0
1601534400000|2020-10-01 06:40:00|5883.3|5879.3|5883.8|5879.8|5884.9|5880.9|5882.2|5878.2|0
1601534700000|2020-10-01 06:45:00|5884|5880|5884.3|5880.3|5885.8|5881.8|5882.4|5878.4|0
1601535000000|2020-10-01 06:50:00|5883.9|5879.9|5883.3|5879.3|5884|5880|5881.9|5877.9|0
1601535300000|2020-10-01 06:55:00|5884.1|5880.1|5882.4|5878.4|5884.6|5880.6|5882.4|5878.4|0
1601535600000|2020-10-01 07:00:00|5882.1|5878.1|5880.1|5876.1|5882.1|5878.1|5872.5|5868.5|0
1601535900000|2020-10-01 07:05:00|5879.9|5875.9|5874.3|5870.3|5881.6|5877.6|5872.8|5868.8|0
1601536200000|2020-10-01 07:10:00|5874.1|5870.1|5886.6|5883.6|5891.1|5888.1|5874.1|5870.1|233
1601536500000|2020-10-01 07:15:00|5887.1|5884.1|5889.1|5886.1|5892.1|5889.1|5886.6|5883.6|144
1601536800000|2020-10-01 07:20:00|5890.1|5887.1|5891.1|5888.1|5893.1|5890.1|5887.1|5884.1|105
1601537100000|2020-10-01 07:25:00|5890.6|5887.6|5886.6|5883.6|5892.1|5889.1|5886.6|5883.6|77
1601537400000|2020-10-01 07:30:00|5887.1|5884.1|5876.1|5873.1|5887.6|5884.6|5875.1|5872.1|209
1601537700000|2020-10-01 07:35:00|5875.1|5872.1|5876.6|5873.6|5878.1|5875.1|5874.1|5871.1|128
1601538000000|2020-10-01 07:40:00|5876.1|5873.1|5876.1|5873.1|5884.1|5881.1|5876.1|5873.1|95
1601538300000|2020-10-01 07:45:00|5876.6|5873.6|5877.1|5874.1|5879.1|5876.1|5873.6|5870.6|117
1601538600000|2020-10-01 07:50:00|5878.1|5875.1|5874.6|5871.6|5878.1|5875.1|5874.1|5871.1|58
1601538900000|2020-10-01 07:55:00|5874.1|5871.1|5875.1|5872.1|5877.1|5874.1|5872.1|5869.1|91
1601539200000|2020-10-01 08:00:00|5875.6|5872.6|5873.1|5870.1|5876.1|5873.1|5870.1|5867.1|187
1601539500000|2020-10-01 08:05:00|5872.1|5869.1|5877.1|5874.1|5878.1|5875.1|5872.1|5869.1|241
1601539800000|2020-10-01 08:10:00|5876.6|5873.6|5875.6|5872.6|5880.1|5877.1|5873.1|5870.1|54
1601540100000|2020-10-01 08:15:00|5876.1|5873.1|5876.6|5873.6|5880.6|5877.6|5875.1|5872.1|206
1601540400000|2020-10-01 08:20:00|5877.1|5874.1|5870.6|5867.6|5877.1|5874.1|5870.6|5867.6|126
1601540700000|2020-10-01 08:25:00|5871.1|5868.1|5868.1|5865.1|5871.1|5868.1|5866.6|5863.6|179
1601541000000|2020-10-01 08:30:00|5868.6|5865.6|5859.6|5856.6|5869.1|5866.1|5858.1|5855.1|249
1601541300000|2020-10-01 08:35:00|5859.1|5856.1|5863.6|5860.6|5864.1|5861.1|5858.1|5855.1|189
1601541600000|2020-10-01 08:40:00|5863.1|5860.1|5865.1|5862.1|5868.1|5865.1|5860.1|5857.1|189
1601541900000|2020-10-01 08:45:00|5864.6|5861.6|5868.1|5865.1|5870.1|5867.1|5864.1|5861.1|121
1601542200000|2020-10-01 08:50:00|5867.6|5864.6|5872.1|5869.1|5872.1|5869.1|5866.1|5863.1|57
1601542500000|2020-10-01 08:55:00|5873.1|5870.1|5869.1|5866.1|5873.1|5870.1|5868.6|5865.6|31
1601542800000|2020-10-01 09:00:00|5868.6|5865.6|5874.6|5871.6|5875.1|5872.1|5867.6|5864.6|75
1601543100000|2020-10-01 09:05:00|5874.1|5871.1|5875.6|5872.6|5877.1|5874.1|5873.1|5870.1|110
1601543400000|2020-10-01 09:10:00|5876.1|5873.1|5877.1|5874.1|5878.1|5875.1|5874.1|5871.1|182
1601543700000|2020-10-01 09:15:00|5876.6|5873.6|5883.1|5880.1|5883.1|5880.1|5875.1|5872.1|212
1601544000000|2020-10-01 09:20:00|5884.1|5881.1|5882.1|5879.1|5884.6|5881.6|5880.1|5877.1|129
1601544300000|2020-10-01 09:25:00|5883.1|5880.1|5884.1|5881.1|5884.1|5881.1|5879.1|5876.1|107
1601544600000|2020-10-01 09:30:00|5884.6|5881.6|5879.6|5876.6|5886.1|5883.1|5879.6|5876.6|48
1601544900000|2020-10-01 09:35:00|5879.1|5876.1|5883.6|5880.6|5884.1|5881.1|5878.1|5875.1|43
1601545200000|2020-10-01 09:40:00|5884.1|5881.1|5888.1|5885.1|5890.1|5887.1|5884.1|5881.1|49
1601545500000|2020-10-01 09:45:00|5887.6|5884.6|5885.6|5882.6|5889.1|5886.1|5885.6|5882.6|28
1601545800000|2020-10-01 09:50:00|5885.1|5882.1|5878.6|5875.6|5886.1|5883.1|5878.1|5875.1|97
1601546100000|2020-10-01 09:55:00|5879.1|5876.1|5882.6|5879.6|5884.1|5881.1|5879.1|5876.1|59
1601546400000|2020-10-01 10:00:00|5883.1|5880.1|5885.1|5882.1|5887.1|5884.1|5882.1|5879.1|40
1601546700000|2020-10-01 10:05:00|5884.6|5881.6|5881.1|5878.1|5888.1|5885.1|5881.1|5878.1|61
1601547000000|2020-10-01 10:10:00|5882.1|5879.1|5876.1|5873.1|5883.1|5880.1|5876.1|5873.1|63
1601547300000|2020-10-01 10:15:00|5875.6|5872.6|5875.1|5872.1|5876.6|5873.6|5873.1|5870.1|35
1601547600000|2020-10-01 10:20:00|5874.1|5871.1|5874.1|5871.1|5875.1|5872.1|5871.1|5868.1|59
1601547900000|2020-10-01 10:25:00|5873.6|5870.6|5876.6|5873.6|5880.1|5877.1|5873.1|5870.1|61
1601548200000|2020-10-01 10:30:00|5876.1|5873.1|5875.1|5872.1|5877.6|5874.6|5875.1|5872.1|33
1601548500000|2020-10-01 10:35:00|5875.6|5872.6|5877.1|5874.1|5877.6|5874.6|5875.1|5872.1|28
1601548800000|2020-10-01 10:40:00|5876.6|5873.6|5879.6|5876.6|5880.1|5877.1|5876.1|5873.1|26
1601549100000|2020-10-01 10:45:00|5880.1|5877.1|5877.1|5874.1|5880.1|5877.1|5876.6|5873.6|16
1601549400000|2020-10-01 10:50:00|5876.6|5873.6|5873.6|5870.6|5879.1|5876.1|5872.6|5869.6|19
1601549700000|2020-10-01 10:55:00|5874.1|5871.1|5874.1|5871.1|5876.6|5873.6|5873.1|5870.1|37
1601550000000|2020-10-01 11:00:00|5873.1|5870.1|5873.1|5870.1|5874.1|5871.1|5872.1|5869.1|44
1601550300000|2020-10-01 11:05:00|5872.1|5869.1|5870.1|5867.1|5876.1|5873.1|5870.1|5867.1|52
1601550600000|2020-10-01 11:10:00|5870.6|5867.6|5878.1|5875.1|5879.1|5876.1|5870.1|5867.1|87
1601550900000|2020-10-01 11:15:00|5879.1|5876.1|5877.1|5874.1|5882.1|5879.1|5877.1|5874.1|39
1601551200000|2020-10-01 11:20:00|5877.6|5874.6|5874.6|5871.6|5877.6|5874.6|5874.1|5871.1|30
1601551500000|2020-10-01 11:25:00|5875.1|5872.1|5880.1|5877.1|5881.1|5878.1|5875.1|5872.1|18
1601551800000|2020-10-01 11:30:00|5880.6|5877.6|5883.6|5880.6|5884.1|5881.1|5879.1|5876.1|56
1601552100000|2020-10-01 11:35:00|5884.1|5881.1|5879.6|5876.6|5884.1|5881.1|5878.1|5875.1|20
1601552400000|2020-10-01 11:40:00|5880.1|5877.1|5877.1|5874.1|5880.1|5877.1|5875.1|5872.1|35
1601552700000|2020-10-01 11:45:00|5877.6|5874.6|5874.6|5871.6|5878.6|5875.6|5874.1|5871.1|42
1601553000000|2020-10-01 11:50:00|5875.1|5872.1|5878.1|5875.1|5879.1|5876.1|5873.1|5870.1|38
1601553300000|2020-10-01 11:55:00|5877.6|5874.6|5879.1|5876.1|5881.1|5878.1|5877.6|5874.6|53
1601553600000|2020-10-01 12:00:00|5880.1|5877.1|5876.1|5873.1|5880.1|5877.1|5874.6|5871.6|36
1601553900000|2020-10-01 12:05:00|5876.6|5873.6|5873.6|5870.6|5876.6|5873.6|5873.1|5870.1|54
1601554200000|2020-10-01 12:10:00|5873.1|5870.1|5873.1|5870.1|5874.6|5871.6|5871.6|5868.6|31
1601554500000|2020-10-01 12:15:00|5872.1|5869.1|5867.6|5864.6|5872.1|5869.1|5867.1|5864.1|62
1601554800000|2020-10-01 12:20:00|5868.1|5865.1|5868.1|5865.1|5869.6|5866.6|5863.1|5860.1|85
1601555100000|2020-10-01 12:25:00|5867.6|5864.6|5869.1|5866.1|5869.1|5866.1|5865.1|5862.1|114
1601555400000|2020-10-01 12:30:00|5870.1|5867.1|5867.1|5864.1|5871.1|5868.1|5864.6|5861.6|180
1601555700000|2020-10-01 12:35:00|5866.6|5863.6|5869.1|5866.1|5872.1|5869.1|5866.1|5863.1|295
1601556000000|2020-10-01 12:40:00|5869.6|5866.6|5871.1|5868.1|5874.1|5871.1|5869.1|5866.1|204
1601556300000|2020-10-01 12:45:00|5870.6|5867.6|5868.6|5865.6|5871.1|5868.1|5868.1|5865.1|140
1601556600000|2020-10-01 12:50:00|5869.1|5866.1|5871.1|5868.1|5872.6|5869.6|5868.1|5865.1|167
1601556900000|2020-10-01 12:55:00|5870.1|5867.1|5869.6|5866.6|5872.1|5869.1|5868.1|5865.1|41
1601557200000|2020-10-01 13:00:00|5869.1|5866.1|5870.1|5867.1|5870.1|5867.1|5868.1|5865.1|160
1601557500000|2020-10-01 13:05:00|5869.6|5866.6|5868.1|5865.1|5871.6|5868.6|5865.6|5862.6|305
1601557800000|2020-10-01 13:10:00|5867.6|5864.6|5871.1|5868.1|5872.1|5869.1|5867.1|5864.1|110
1601558100000|2020-10-01 13:15:00|5870.1|5867.1|5869.1|5866.1|5872.6|5869.6|5869.1|5866.1|213
1601558400000|2020-10-01 13:20:00|5869.6|5866.6|5869.1|5866.1|5873.1|5870.1|5868.1|5865.1|119
1601558700000|2020-10-01 13:25:00|5868.1|5865.1|5874.6|5871.6|5875.1|5872.1|5868.1|5865.1|118
1601559000000|2020-10-01 13:30:00|5874.1|5871.1|5873.6|5870.6|5877.1|5874.1|5870.1|5867.1|137
1601559300000|2020-10-01 13:35:00|5874.1|5871.1|5869.6|5866.6|5878.1|5875.1|5869.6|5866.6|63
1601559600000|2020-10-01 13:40:00|5870.1|5867.1|5862.6|5859.6|5875.1|5872.1|5862.1|5859.1|135
1601559900000|2020-10-01 13:45:00|5862.1|5859.1|5864.1|5861.1|5865.1|5862.1|5856.6|5853.6|134
1601560200000|2020-10-01 13:50:00|5864.6|5861.6|5852.6|5849.6|5866.1|5863.1|5851.1|5848.1|90
1601560500000|2020-10-01 13:55:00|5852.1|5849.1|5850.6|5847.6|5855.1|5852.1|5849.1|5846.1|62
1601560800000|2020-10-01 14:00:00|5845.6|5842.6|5846.1|5843.1|5858.1|5855.1|5844.6|5841.6|204
1601561100000|2020-10-01 14:05:00|5845.6|5842.6|5842.6|5839.6|5848.1|5845.1|5842.1|5839.1|99
1601561400000|2020-10-01 14:10:00|5842.1|5839.1|5849.1|5846.1|5849.6|5846.6|5838.6|5835.6|188
1601561700000|2020-10-01 14:15:00|5849.6|5846.6|5846.1|5843.1|5850.6|5847.6|5842.1|5839.1|168
1601562000000|2020-10-01 14:20:00|5845.6|5842.6|5851.1|5848.1|5852.1|5849.1|5844.6|5841.6|79
1601562300000|2020-10-01 14:25:00|5850.1|5847.1|5853.6|5850.6|5854.1|5851.1|5842.6|5839.6|159
1601562600000|2020-10-01 14:30:00|5853.1|5850.1|5861.1|5858.1|5862.6|5859.6|5851.1|5848.1|273
1601562900000|2020-10-01 14:35:00|5860.6|5857.6|5868.1|5865.1|5868.6|5865.6|5860.1|5857.1|77
1601563200000|2020-10-01 14:40:00|5868.6|5865.6|5866.1|5863.1|5870.6|5867.6|5864.1|5861.1|125
1601563500000|2020-10-01 14:45:00|5866.6|5863.6|5864.1|5861.1|5867.6|5864.6|5862.1|5859.1|70
1601563800000|2020-10-01 14:50:00|5863.1|5860.1|5864.1|5861.1|5866.1|5863.1|5861.1|5858.1|145
1601564100000|2020-10-01 14:55:00|5865.1|5862.1|5866.1|5863.1|5866.1|5863.1|5859.1|5856.1|169
1601564400000|2020-10-01 15:00:00|5865.6|5862.6|5865.6|5862.6|5869.1|5866.1|5853.6|5850.6|367
1601564700000|2020-10-01 15:05:00|5865.1|5862.1|5857.1|5854.1|5867.1|5864.1|5856.6|5853.6|99
1601565000000|2020-10-01 15:10:00|5856.1|5853.1|5858.6|5855.6|5859.6|5856.6|5851.1|5848.1|98
1601565300000|2020-10-01 15:15:00|5858.1|5855.1|5858.1|5855.1|5862.6|5859.6|5854.1|5851.1|144
1601565600000|2020-10-01 15:20:00|5858.6|5855.6|5862.1|5859.1|5863.6|5860.6|5858.1|5855.1|65
1601565900000|2020-10-01 15:25:00|5861.6|5858.6|5864.1|5861.1|5866.1|5863.1|5861.1|5858.1|36
1601566200000|2020-10-01 15:30:00|5865.6|5862.6|5863.6|5860.6|5866.1|5863.1|5862.1|5859.1|113
1601566500000|2020-10-01 15:35:00|5864.1|5861.1|5858.6|5855.6|5865.6|5862.6|5858.1|5855.1|130
1601566800000|2020-10-01 15:40:00|5859.1|5856.1|5863.1|5860.1|5863.6|5860.6|5854.6|5851.6|230
1601567100000|2020-10-01 15:45:00|5863.6|5860.6|5853.1|5850.1|5864.6|5861.6|5852.6|5849.6|199
1601567400000|2020-10-01 15:50:00|5852.6|5849.6|5858.6|5855.6|5858.6|5855.6|5851.6|5848.6|73
1601567700000|2020-10-01 15:55:00|5858.1|5855.1|5858.6|5855.6|5862.1|5859.1|5856.6|5853.6|120
1601568000000|2020-10-01 16:00:00|5858.1|5855.1|5855.1|5852.1|5859.1|5856.1|5851.6|5848.6|285
1601568300000|2020-10-01 16:05:00|5855.6|5852.6|5856.6|5853.6|5857.1|5854.1|5855.1|5852.1|36
1601568600000|2020-10-01 16:10:00|5857.1|5854.1|5859.1|5856.1|5860.6|5857.6|5855.1|5852.1|41
1601568900000|2020-10-01 16:15:00|5858.1|5855.1|5856.6|5853.6|5860.1|5857.1|5849.1|5846.1|98
1601569200000|2020-10-01 16:20:00|5857.1|5854.1|5859.6|5856.6|5861.1|5858.1|5856.1|5853.1|92
1601569500000|2020-10-01 16:25:00|5859.1|5856.1|5864.6|5861.6|5865.1|5862.1|5859.1|5856.1|19
1601569800000|2020-10-01 16:30:00|5864.1|5861.1|5866.1|5863.1|5866.6|5863.6|5864.1|5861.1|34
1601570100000|2020-10-01 16:35:00|5867.1|5864.1|5860.6|5857.6|5867.1|5864.1|5859.6|5856.6|146
1601570400000|2020-10-01 16:40:00|5860.1|5857.1|5865.1|5862.1|5865.1|5862.1|5860.1|5857.1|142
1601570700000|2020-10-01 16:45:00|5866.1|5863.1|5862.1|5859.1|5868.1|5865.1|5862.1|5859.1|127
1601571000000|2020-10-01 16:50:00|5863.1|5860.1|5861.1|5858.1|5865.1|5862.1|5860.1|5857.1|74
1601571300000|2020-10-01 16:55:00|5861.6|5858.6|5859.6|5856.6|5862.1|5859.1|5858.1|5855.1|89
1601571600000|2020-10-01 17:00:00|5860.1|5857.1|5854.1|5851.1|5860.1|5857.1|5854.1|5851.1|158
1601571900000|2020-10-01 17:05:00|5854.6|5851.6|5858.1|5855.1|5859.1|5856.1|5854.6|5851.6|169
1601572200000|2020-10-01 17:10:00|5858.6|5855.6|5855.6|5852.6|5858.6|5855.6|5855.1|5852.1|30
1601572500000|2020-10-01 17:15:00|5856.1|5853.1|5854.1|5851.1|5857.1|5854.1|5851.1|5848.1|83
1601572800000|2020-10-01 17:20:00|5854.6|5851.6|5855.1|5852.1|5856.1|5853.1|5853.1|5850.1|138
1601573100000|2020-10-01 17:25:00|5854.6|5851.6|5852.1|5849.1|5855.1|5852.1|5850.1|5847.1|142
1601573400000|2020-10-01 17:30:00|5852.6|5849.6|5851.1|5848.1|5852.6|5849.6|5849.1|5846.1|44
1601573700000|2020-10-01 17:35:00|5851.6|5848.6|5852.1|5849.1|5853.1|5850.1|5850.6|5847.6|100
1601574000000|2020-10-01 17:40:00|5851.6|5848.6|5852.1|5849.1|5853.1|5850.1|5851.1|5848.1|62
1601574300000|2020-10-01 17:45:00|5853.1|5850.1|5849.1|5846.1|5854.1|5851.1|5849.1|5846.1|51
1601574600000|2020-10-01 17:50:00|5849.6|5846.6|5851.1|5848.1|5851.6|5848.6|5848.1|5845.1|47
1601574900000|2020-10-01 17:55:00|5850.1|5847.1|5845.1|5842.1|5852.1|5849.1|5840.1|5837.1|164
1601575200000|2020-10-01 18:00:00|5844.1|5841.1|5841.6|5838.6|5851.6|5848.6|5835.1|5832.1|245
1601575500000|2020-10-01 18:05:00|5842.1|5839.1|5836.6|5833.6|5842.6|5839.6|5834.1|5831.1|110
1601575800000|2020-10-01 18:10:00|5836.1|5833.1|5838.6|5835.6|5840.1|5837.1|5833.6|5830.6|83
1601576100000|2020-10-01 18:15:00|5838.1|5835.1|5837.6|5834.6|5839.1|5836.1|5833.1|5830.1|40
1601576400000|2020-10-01 18:20:00|5837.1|5834.1|5839.1|5836.1|5841.6|5838.6|5836.1|5833.1|40
1601576700000|2020-10-01 18:25:00|5839.6|5836.6|5844.1|5841.1|5846.1|5843.1|5838.1|5835.1|51
1601577000000|2020-10-01 18:30:00|5843.6|5840.6|5848.1|5845.1|5848.1|5845.1|5843.1|5840.1|41
1601577300000|2020-10-01 18:35:00|5847.6|5844.6|5848.1|5845.1|5849.6|5846.6|5847.1|5844.1|26
1601577600000|2020-10-01 18:40:00|5848.6|5845.6|5849.6|5846.6|5850.6|5847.6|5844.6|5841.6|24
1601577900000|2020-10-01 18:45:00|5849.1|5846.1|5845.1|5842.1|5849.1|5846.1|5845.1|5842.1|29
1601578200000|2020-10-01 18:50:00|5845.6|5842.6|5848.1|5845.1|5850.6|5847.6|5845.1|5842.1|28
1601578500000|2020-10-01 18:55:00|5847.6|5844.6|5848.1|5845.1|5849.1|5846.1|5846.1|5843.1|8
1601578800000|2020-10-01 19:00:00|5848.6|5845.6|5853.1|5850.1|5854.1|5851.1|5847.6|5844.6|40
1601579100000|2020-10-01 19:05:00|5853.6|5850.6|5851.6|5848.6|5854.1|5851.1|5851.1|5848.1|18
1601579400000|2020-10-01 19:10:00|5852.1|5849.1|5847.1|5844.1|5854.6|5851.6|5846.1|5843.1|79
1601579700000|2020-10-01 19:15:00|5847.6|5844.6|5842.1|5839.1|5848.1|5845.1|5842.1|5839.1|155
1601580000000|2020-10-01 19:20:00|5841.6|5838.6|5838.6|5835.6|5843.6|5840.6|5838.1|5835.1|167
1601580300000|2020-10-01 19:25:00|5838.1|5835.1|5838.1|5835.1|5839.1|5836.1|5836.6|5833.6|103
1601580600000|2020-10-01 19:30:00|5837.1|5834.1|5838.6|5835.6|5840.1|5837.1|5835.1|5832.1|89
1601580900000|2020-10-01 19:35:00|5838.1|5835.1|5837.6|5834.6|5841.1|5838.1|5833.1|5830.1|57
1601581200000|2020-10-01 19:40:00|5838.1|5835.1|5836.6|5833.6|5840.1|5837.1|5835.1|5832.1|25
1601581500000|2020-10-01 19:45:00|5836.1|5833.1|5842.1|5839.1|5842.6|5839.6|5834.1|5831.1|133
1601581800000|2020-10-01 19:50:00|5844.1|5841.1|5852.1|5849.1|5852.1|5849.1|5842.1|5839.1|301
1601582100000|2020-10-01 19:55:00|5852.6|5849.6|5857.6|5854.6|5861.1|5858.1|5852.1|5849.1|255
1601582400000|2020-10-01 20:00:00|5856.6|5853.6|5856.6|5853.6|5859.1|5856.1|5855.1|5852.1|47
1601582700000|2020-10-01 20:05:00|5856.1|5853.1|5861.6|5858.6|5862.1|5859.1|5856.1|5853.1|32
1601583000000|2020-10-01 20:10:00|5862.1|5859.1|5855.6|5852.6|5862.6|5859.6|5855.1|5852.1|26
1601583300000|2020-10-01 20:15:00|5855.1|5852.1|5855.1|5852.1|5855.1|5852.1|5854.6|5851.6|1
1601583600000|2020-10-01 20:20:00|5854.6|5851.6|5855.6|5852.6|5855.6|5852.6|5854.6|5851.6|5
1601583900000|2020-10-01 20:25:00|5856.1|5853.1|5856.1|5853.1|5856.1|5853.1|5856.1|5853.1|0
1601584200000|2020-10-01 20:30:00|5855.1|5852.1|5856.1|5853.1|5856.1|5853.1|5854.1|5851.1|21
1601584500000|2020-10-01 20:35:00|5856.6|5853.6|5858.1|5855.1|5858.1|5855.1|5856.1|5853.1|6
1601584800000|2020-10-01 20:40:00|5858.6|5855.6|5858.6|5855.6|5860.1|5857.1|5858.1|5855.1|16
1601585100000|2020-10-01 20:45:00|5858.1|5855.1|5853.6|5850.6|5859.6|5856.6|5853.1|5850.1|36
1601585400000|2020-10-01 20:50:00|5853.1|5850.1|5856.6|5853.6|5856.6|5853.6|5853.1|5850.1|5
1601585700000|2020-10-01 20:55:00|5856.1|5853.1|5860.6|5857.6|5860.6|5857.6|5855.6|5852.6|22
1601586000000|2020-10-01 21:00:00|5857.9|5853.9|5858.7|5854.7|5859|5855|5857.6|5853.6|0
1601586300000|2020-10-01 21:05:00|5859.1|5855.1|5859.9|5855.9|5860|5856|5859.1|5855.1|0
1601586600000|2020-10-01 21:10:00|5860.2|5856.2|5859.8|5855.8|5860.2|5856.2|5859.7|5855.7|0
1601586900000|2020-10-01 21:15:00|5859.7|5855.7|5860|5856|5860.1|5856.1|5859.7|5855.7|0
1601587200000|2020-10-01 21:20:00|5860.1|5856.1|5858.1|5854.1|5860.1|5856.1|5858.1|5854.1|0
1601587500000|2020-10-01 21:25:00|5858.2|5854.2|5858.8|5854.8|5859.1|5855.1|5858.1|5854.1|0
1601587800000|2020-10-01 21:30:00|5858.6|5854.6|5858.4|5854.4|5858.6|5854.6|5858.3|5854.3|0
1601588100000|2020-10-01 21:35:00|5858.3|5854.3|5858.4|5854.4|5858.6|5854.6|5858.3|5854.3|0
1601588400000|2020-10-01 21:40:00|5858.3|5854.3|5858.2|5854.2|5858.5|5854.5|5857.8|5853.8|0
1601588700000|2020-10-01 21:45:00|5858.4|5854.4|5858.5|5854.5|5858.5|5854.5|5858.3|5854.3|0
1601589000000|2020-10-01 21:50:00|5858.6|5854.6|5858.2|5854.2|5858.6|5854.6|5858|5854|0
1601589300000|2020-10-01 21:55:00|5858.3|5854.3|5858.5|5854.5|5858.6|5854.6|5857.9|5853.9|0
1601589600000|2020-10-01 22:00:00|5857.9|5853.9|5857.5|5853.5|5859.8|5855.8|5855.3|5851.3|0
1601589900000|2020-10-01 22:05:00|5857.6|5853.6|5852.6|5848.6|5857.8|5853.8|5851.6|5847.6|0
1601590200000|2020-10-01 22:10:00|5852.8|5848.8|5858.1|5854.1|5858.9|5854.9|5852.8|5848.8|0
1601590500000|2020-10-01 22:15:00|5857.9|5853.9|5868.3|5864.3|5868.3|5864.3|5857.9|5853.9|0
1601590800000|2020-10-01 22:20:00|5868.2|5864.2|5869.9|5865.9|5870.5|5866.5|5866.4|5862.4|0
1601591100000|2020-10-01 22:25:00|5870.1|5866.1|5859.5|5855.5|5870.5|5866.5|5855.7|5851.7|0
1601591400000|2020-10-01 22:30:00|5859.6|5855.6|5858.6|5854.6|5859.6|5855.6|5852.8|5848.8|0
1601591700000|2020-10-01 22:35:00|5858|5854|5864.6|5860.6|5867.7|5863.7|5857.6|5853.6|0
1601592000000|2020-10-01 22:40:00|5865|5861|5867|5863|5867.1|5863.1|5863|5859|0
1601592300000|2020-10-01 22:45:00|5867.2|5863.2|5866.9|5862.9|5868.4|5864.4|5864.4|5860.4|0
1601592600000|2020-10-01 22:50:00|5867.1|5863.1|5866.3|5862.3|5868.2|5864.2|5865.5|5861.5|0
1601592900000|2020-10-01 22:55:00|5866.5|5862.5|5867.7|5863.7|5867.7|5863.7|5865.3|5861.3|0
1601593200000|2020-10-01 23:00:00|5867.9|5863.9|5867|5863|5868.1|5864.1|5865.9|5861.9|0
1601593500000|2020-10-01 23:05:00|5866.8|5862.8|5866.8|5862.8|5867.1|5863.1|5866.1|5862.1|0
1601593800000|2020-10-01 23:10:00|5867.6|5863.6|5864.2|5860.2|5868.4|5864.4|5860.3|5856.3|0
1601594100000|2020-10-01 23:15:00|5863.8|5859.8|5863.6|5859.6|5864.6|5860.6|5862.4|5858.4|0
1601594400000|2020-10-01 23:20:00|5863.9|5859.9|5861.8|5857.8|5863.9|5859.9|5860.9|5856.9|0
1601594700000|2020-10-01 23:25:00|5862.2|5858.2|5862.3|5858.3|5863.1|5859.1|5860.9|5856.9|0
1601595000000|2020-10-01 23:30:00|5863.5|5859.5|5863.4|5859.4|5865.1|5861.1|5860.6|5856.6|0
1601595300000|2020-10-01 23:35:00|5863.6|5859.6|5863.4|5859.4|5864.6|5860.6|5863|5859|0
1601595600000|2020-10-01 23:40:00|5863.8|5859.8|5861.5|5857.5|5863.8|5859.8|5861.3|5857.3|0
1601595900000|2020-10-01 23:45:00|5861.1|5857.1|5859.5|5855.5|5862.3|5858.3|5858.8|5854.8|0
1601596200000|2020-10-01 23:50:00|5859.1|5855.1|5845.7|5843.7|5859.1|5855.1|5836.7|5834.7|1188
1601596500000|2020-10-01 23:55:00|5844.7|5842.7|5843.7|5841.7|5845.7|5843.7|5842.7|5840.7|600
1601596800000|2020-10-02 00:00:00|5842.7|5840.7|5837.2|5836.2|5846.2|5845.2|5837.2|5836.2|909
1601597100000|2020-10-02 00:05:00|5836.2|5835.2|5836.2|5835.2|5841.2|5840.2|5834.2|5833.2|982
1601597400000|2020-10-02 00:10:00|5836.7|5835.7|5831.2|5830.2|5838.2|5837.2|5828.2|5827.2|644
1601597700000|2020-10-02 00:15:00|5831.7|5830.7|5840.7|5839.7|5842.2|5841.2|5828.2|5827.2|1005
1601598000000|2020-10-02 00:20:00|5841.2|5840.2|5836.2|5835.2|5843.2|5842.2|5835.2|5834.2|361
1601598300000|2020-10-02 00:25:00|5835.7|5834.7|5830.2|5829.2|5839.7|5838.7|5829.2|5828.2|597
1601598600000|2020-10-02 00:30:00|5829.2|5828.2|5819.2|5818.2|5829.2|5828.2|5818.2|5817.2|684
1601598900000|2020-10-02 00:35:00|5818.2|5817.2|5806.2|5805.2|5818.2|5817.2|5805.2|5804.2|806
1601599200000|2020-10-02 00:40:00|5805.2|5804.2|5804.2|5803.2|5805.2|5804.2|5799.7|5798.7|651
1601599500000|2020-10-02 00:45:00|5805.2|5804.2|5815.2|5814.2|5818.2|5817.2|5805.2|5804.2|884
1601599800000|2020-10-02 00:50:00|5814.7|5813.7|5813.2|5812.2|5816.2|5815.2|5812.2|5811.2|378
1601600100000|2020-10-02 00:55:00|5812.2|5811.2|5809.2|5808.2|5813.2|5812.2|5806.2|5805.2|480
1601600400000|2020-10-02 01:00:00|5808.7|5807.7|5814.2|5813.2|5814.2|5813.2|5808.2|5807.2|394
1601600700000|2020-10-02 01:05:00|5815.2|5814.2|5823.2|5822.2|5823.7|5822.7|5814.2|5813.2|428
1601601000000|2020-10-02 01:10:00|5822.2|5821.2|5823.2|5822.2|5824.2|5823.2|5819.2|5818.2|409
1601601300000|2020-10-02 01:15:00|5823.7|5822.7|5822.2|5821.2|5826.7|5825.7|5822.2|5821.2|397
1601601600000|2020-10-02 01:20:00|5821.2|5820.2|5830.2|5829.2|5830.2|5829.2|5817.7|5816.7|446
1601601900000|2020-10-02 01:25:00|5829.2|5828.2|5828.2|5827.2|5831.7|5830.7|5826.2|5825.2|284
1601602200000|2020-10-02 01:30:00|5827.2|5826.2|5821.2|5820.2|5829.2|5828.2|5821.2|5820.2|449
1601602500000|2020-10-02 01:35:00|5820.2|5819.2|5820.2|5819.2|5821.7|5820.7|5817.7|5816.7|416
1601602800000|2020-10-02 01:40:00|5821.2|5820.2|5824.2|5823.2|5832.2|5831.2|5821.2|5820.2|308
1601603100000|2020-10-02 01:45:00|5823.2|5822.2|5820.2|5819.2|5826.2|5825.2|5819.2|5818.2|272
1601603400000|2020-10-02 01:50:00|5819.2|5818.2|5820.2|5819.2|5820.2|5819.2|5814.2|5813.2|280
1601603700000|2020-10-02 01:55:00|5819.2|5818.2|5813.2|5812.2|5819.2|5818.2|5813.2|5812.2|170
1601604000000|2020-10-02 02:00:00|5813.7|5812.7|5813.7|5812.7|5816.2|5815.2|5809.2|5808.2|271
1601604300000|2020-10-02 02:05:00|5814.2|5813.2|5809.2|5808.2|5815.2|5814.2|5809.2|5808.2|195
1601604600000|2020-10-02 02:10:00|5808.2|5807.2|5812.2|5811.2|5812.2|5811.2|5808.2|5807.2|185
1601604900000|2020-10-02 02:15:00|5811.2|5810.2|5815.2|5814.2|5816.2|5815.2|5810.2|5809.2|162
1601605200000|2020-10-02 02:20:00|5816.2|5815.2|5815.2|5814.2|5820.2|5819.2|5814.7|5813.7|220
1601605500000|2020-10-02 02:25:00|5814.7|5813.7|5812.2|5811.2|5815.2|5814.2|5809.7|5808.7|185
1601605800000|2020-10-02 02:30:00|5811.2|5810.2|5817.2|5816.2|5819.2|5818.2|5810.2|5809.2|132
1601606100000|2020-10-02 02:35:00|5816.7|5815.7|5822.2|5821.2|5825.2|5824.2|5815.2|5814.2|180
1601606400000|2020-10-02 02:40:00|5823.2|5822.2|5820.2|5819.2|5823.7|5822.7|5817.7|5816.7|262
1601606700000|2020-10-02 02:45:00|5821.2|5820.2|5817.2|5816.2|5821.2|5820.2|5812.2|5811.2|331
1601607000000|2020-10-02 02:50:00|5816.2|5815.2|5816.2|5815.2|5818.2|5817.2|5815.2|5814.2|139
1601607300000|2020-10-02 02:55:00|5815.7|5814.7|5825.2|5824.2|5827.2|5826.2|5815.2|5814.2|276
1601607600000|2020-10-02 03:00:00|5825.7|5824.7|5827.2|5826.2|5829.7|5828.7|5824.2|5823.2|269
1601607900000|2020-10-02 03:05:00|5827.7|5826.7|5830.2|5829.2|5831.2|5830.2|5823.2|5822.2|221
1601608200000|2020-10-02 03:10:00|5831.2|5830.2|5832.2|5831.2|5836.2|5835.2|5830.2|5829.2|271
1601608500000|2020-10-02 03:15:00|5831.2|5830.2|5830.2|5829.2|5832.2|5831.2|5829.2|5828.2|164
1601608800000|2020-10-02 03:20:00|5829.7|5828.7|5827.7|5826.7|5830.2|5829.2|5825.2|5824.2|262
1601609100000|2020-10-02 03:25:00|5828.2|5827.2|5827.7|5826.7|5832.2|5831.2|5826.7|5825.7|174
1601609400000|2020-10-02 03:30:00|5828.2|5827.2|5826.7|5825.7|5834.2|5833.2|5825.7|5824.7|301
1601609700000|2020-10-02 03:35:00|5826.2|5825.2|5834.2|5833.2|5835.2|5834.2|5825.7|5824.7|159
1601610000000|2020-10-02 03:40:00|5833.2|5832.2|5836.7|5835.7|5839.2|5838.2|5832.2|5831.2|218
1601610300000|2020-10-02 03:45:00|5837.2|5836.2|5839.2|5838.2|5840.2|5839.2|5836.7|5835.7|165
1601610600000|2020-10-02 03:50:00|5840.2|5839.2|5845.2|5844.2|5845.2|5844.2|5837.2|5836.2|292
1601610900000|2020-10-02 03:55:00|5846.2|5845.2|5844.2|5843.2|5846.2|5845.2|5844.2|5843.2|260
1601611200000|2020-10-02 04:00:00|5843.2|5842.2|5844.2|5843.2|5848.2|5847.2|5841.2|5840.2|430
1601611500000|2020-10-02 04:05:00|5847.2|5846.2|5845.2|5844.2|5849.2|5848.2|5845.2|5844.2|404
1601611800000|2020-10-02 04:10:00|5845.7|5844.7|5840.2|5839.2|5846.2|5845.2|5840.2|5839.2|286
1601612100000|2020-10-02 04:15:00|5839.7|5838.7|5847.2|5846.2|5849.2|5848.2|5839.7|5838.7|273
1601612400000|2020-10-02 04:20:00|5847.7|5846.7|5842.7|5841.7|5847.7|5846.7|5842.2|5841.2|192
1601612700000|2020-10-02 04:25:00|5842.2|5841.2|5848.2|5847.2|5848.2|5847.2|5840.2|5839.2|170
1601613000000|2020-10-02 04:30:00|5847.2|5846.2|5850.2|5849.2|5852.2|5851.2|5846.2|5845.2|278
1601613300000|2020-10-02 04:35:00|5849.2|5848.2|5848.2|5847.2|5849.2|5848.2|5844.2|5843.2|240
1601613600000|2020-10-02 04:40:00|5847.2|5846.2|5849.2|5848.2|5850.2|5849.2|5847.2|5846.2|303
1601613900000|2020-10-02 04:45:00|5850.2|5849.2|5852.2|5851.2|5852.2|5851.2|5849.7|5848.7|170
1601614200000|2020-10-02 04:50:00|5851.2|5850.2|5836.7|5835.7|5853.2|5852.2|5835.2|5834.2|781
1601614500000|2020-10-02 04:55:00|5835.2|5834.2|5824.7|5823.7|5840.2|5839.2|5820.7|5819.7|1750
1601614800000|2020-10-02 05:00:00|5823.7|5822.7|5810.2|5809.2|5825.2|5824.2|5805.7|5804.7|2214
1601615100000|2020-10-02 05:05:00|5811.2|5810.2|5803.2|5802.2|5813.7|5812.7|5795.2|5794.2|1866
1601615400000|2020-10-02 05:10:00|5802.2|5801.2|5807.2|5806.2|5813.7|5812.7|5798.7|5797.7|1254
1601615700000|2020-10-02 05:15:00|5807.7|5806.7|5799.2|5798.2|5808.7|5807.7|5795.2|5794.2|1030
1601616000000|2020-10-02 05:20:00|5798.7|5797.7|5790.7|5789.7|5803.2|5802.2|5785.2|5784.2|1216
1601616300000|2020-10-02 05:25:00|5791.2|5790.2|5799.2|5798.2|5801.7|5800.7|5787.2|5786.2|1045
1601616600000|2020-10-02 05:30:00|5798.7|5797.7|5786.2|5785.2|5798.7|5797.7|5786.2|5785.2|874
1601616900000|2020-10-02 05:35:00|5786.7|5785.7|5785.2|5784.2|5795.7|5794.7|5782.2|5781.2|1012
1601617200000|2020-10-02 05:40:00|5786.2|5785.2|5787.2|5786.2|5789.7|5788.7|5783.2|5782.2|796
1601617500000|2020-10-02 05:45:00|5786.7|5785.7|5780.2|5779.2|5789.2|5788.2|5779.7|5778.7|985
1601617800000|2020-10-02 05:50:00|5781.2|5780.2|5781.2|5780.2|5782.7|5781.7|5776.2|5775.2|879
1601618100000|2020-10-02 05:55:00|5780.2|5779.2|5787.2|5786.2|5787.7|5786.7|5777.2|5776.2|1149
1601618400000|2020-10-02 06:00:00|5787.7|5785.7|5785.7|5783.7|5793.2|5791.2|5779.7|5777.7|1389
1601618700000|2020-10-02 06:05:00|5786.7|5784.7|5790.7|5788.7|5791.7|5789.7|5779.7|5777.7|2101
1601619000000|2020-10-02 06:10:00|5789.7|5787.7|5788.7|5786.7|5791.7|5789.7|5784.7|5782.7|1251
1601619300000|2020-10-02 06:15:00|5787.7|5785.7|5787.7|5785.7|5789.7|5787.7|5783.7|5781.7|581
1601619600000|2020-10-02 06:20:00|5786.7|5784.7|5794.7|5792.7|5795.2|5793.2|5785.2|5783.2|474
1601619900000|2020-10-02 06:25:00|5795.7|5793.7|5799.7|5797.7|5803.7|5801.7|5792.7|5790.7|971
1601620200000|2020-10-02 06:30:00|5799.3|5795.3|5791.8|5787.8|5801.8|5797.8|5790.4|5786.4|2
1601620500000|2020-10-02 06:35:00|5791.7|5787.7|5793.3|5789.3|5795.1|5791.1|5789.7|5785.7|0
1601620800000|2020-10-02 06:40:00|5793.5|5789.5|5794.2|5790.2|5797.1|5793.1|5792.3|5788.3|0
1601621100000|2020-10-02 06:45:00|5794.3|5790.3|5794.6|5790.6|5801|5797|5793|5789|0
1601621400000|2020-10-02 06:50:00|5794.4|5790.4|5802.5|5798.5|5803.9|5799.9|5794.4|5790.4|0
1601621700000|2020-10-02 06:55:00|5802.1|5798.1|5799.6|5795.6|5802.5|5798.5|5794.6|5790.6|0
1601622000000|2020-10-02 07:00:00|5799.7|5795.7|5796|5792|5800.1|5796.1|5789.4|5785.4|0
1601622300000|2020-10-02 07:05:00|5795.8|5791.8|5806.4|5802.4|5808.3|5804.3|5795.6|5791.6|0
1601622600000|2020-10-02 07:10:00|5806.6|5802.6|5805.7|5802.7|5809.2|5806.2|5801.2|5798.2|371
1601622900000|2020-10-02 07:15:00|5806.2|5803.2|5816.2|5813.2|5816.2|5813.2|5806.2|5803.2|137
1601623200000|2020-10-02 07:20:00|5815.2|5812.2|5816.2|5813.2|5823.2|5820.2|5813.2|5810.2|248
1601623500000|2020-10-02 07:25:00|5815.2|5812.2|5816.2|5813.2|5823.2|5820.2|5814.7|5811.7|225
1601623800000|2020-10-02 07:30:00|5816.7|5813.7|5817.2|5814.2|5819.7|5816.7|5813.7|5810.7|214
1601624100000|2020-10-02 07:35:00|5818.2|5815.2|5809.7|5806.7|5818.2|5815.2|5808.2|5805.2|359
1601624400000|2020-10-02 07:40:00|5810.2|5807.2|5817.2|5814.2|5818.2|5815.2|5810.2|5807.2|206
1601624700000|2020-10-02 07:45:00|5817.7|5814.7|5807.7|5804.7|5817.7|5814.7|5806.7|5803.7|325
1601625000000|2020-10-02 07:50:00|5807.2|5804.2|5807.2|5804.2|5810.2|5807.2|5804.2|5801.2|108
1601625300000|2020-10-02 07:55:00|5806.7|5803.7|5814.2|5811.2|5815.2|5812.2|5806.2|5803.2|151
1601625600000|2020-10-02 08:00:00|5814.7|5811.7|5821.2|5818.2|5821.2|5818.2|5812.7|5809.7|134
1601625900000|2020-10-02 08:05:00|5821.7|5818.7|5819.7|5816.7|5824.2|5821.2|5817.2|5814.2|134
1601626200000|2020-10-02 08:10:00|5819.2|5816.2|5813.2|5810.2|5819.2|5816.2|5809.7|5806.7|154
1601626500000|2020-10-02 08:15:00|5812.7|5809.7|5818.7|5815.7|5819.2|5816.2|5812.2|5809.2|57
1601626800000|2020-10-02 08:20:00|5819.2|5816.2|5816.7|5813.7|5819.2|5816.2|5814.2|5811.2|140
1601627100000|2020-10-02 08:25:00|5816.2|5813.2|5819.2|5816.2|5820.2|5817.2|5816.2|5813.2|167
1601627400000|2020-10-02 08:30:00|5818.2|5815.2|5816.7|5813.7|5819.2|5816.2|5810.2|5807.2|98
1601627700000|2020-10-02 08:35:00|5817.2|5814.2|5817.7|5814.7|5822.7|5819.7|5816.2|5813.2|181
1601628000000|2020-10-02 08:40:00|5817.2|5814.2|5818.7|5815.7|5822.2|5819.2|5816.2|5813.2|171
1601628300000|2020-10-02 08:45:00|5819.2|5816.2|5821.2|5818.2|5823.2|5820.2|5817.2|5814.2|246
1601628600000|2020-10-02 08:50:00|5820.2|5817.2|5821.2|5818.2|5822.2|5819.2|5818.2|5815.2|83
1601628900000|2020-10-02 08:55:00|5821.7|5818.7|5821.2|5818.2|5824.2|5821.2|5819.7|5816.7|36
1601629200000|2020-10-02 09:00:00|5820.7|5817.7|5822.7|5819.7|5822.7|5819.7|5815.2|5812.2|362
1601629500000|2020-10-02 09:05:00|5822.2|5819.2|5823.7|5820.7|5825.2|5822.2|5820.2|5817.2|77
1601629800000|2020-10-02 09:10:00|5824.2|5821.2|5826.2|5823.2|5827.2|5824.2|5823.7|5820.7|36
1601630100000|2020-10-02 09:15:00|5827.2|5824.2|5818.7|5815.7|5827.2|5824.2|5817.7|5814.7|163
1601630400000|2020-10-02 09:20:00|5818.2|5815.2|5812.7|5809.7|5823.2|5820.2|5812.2|5809.2|164
1601630700000|2020-10-02 09:25:00|5812.2|5809.2|5811.2|5808.2|5815.2|5812.2|5810.2|5807.2|242
1601631000000|2020-10-02 09:30:00|5810.7|5807.7|5810.2|5807.2|5814.2|5811.2|5809.7|5806.7|205
1601631300000|2020-10-02 09:35:00|5809.2|5806.2|5804.7|5801.7|5812.2|5809.2|5803.2|5800.2|251
1601631600000|2020-10-02 09:40:00|5804.2|5801.2|5797.2|5794.2|5805.2|5802.2|5796.2|5793.2|133
1601631900000|2020-10-02 09:45:00|5798.2|5795.2|5800.2|5797.2|5802.2|5799.2|5797.2|5794.2|236
1601632200000|2020-10-02 09:50:00|5799.7|5796.7|5802.7|5799.7|5803.2|5800.2|5797.2|5794.2|169
1601632500000|2020-10-02 09:55:00|5802.2|5799.2|5802.2|5799.2|5803.7|5800.7|5797.2|5794.2|153
1601632800000|2020-10-02 10:00:00|5801.7|5798.7|5804.2|5801.2|5805.2|5802.2|5795.2|5792.2|142
1601633100000|2020-10-02 10:05:00|5803.2|5800.2|5804.7|5801.7|5805.2|5802.2|5801.2|5798.2|223
1601633400000|2020-10-02 10:10:00|5805.2|5802.2|5797.7|5794.7|5805.7|5802.7|5795.7|5792.7|90
1601633700000|2020-10-02 10:15:00|5797.2|5794.2|5796.7|5793.7|5800.2|5797.2|5794.2|5791.2|260
1601634000000|2020-10-02 10:20:00|5797.2|5794.2|5798.2|5795.2|5800.2|5797.2|5794.2|5791.2|115
1601634300000|2020-10-02 10:25:00|5798.7|5795.7|5805.2|5802.2|5808.2|5805.2|5798.7|5795.7|269
1601634600000|2020-10-02 10:30:00|5805.7|5802.7|5806.2|5803.2|5808.2|5805.2|5803.7|5800.7|132
1601634900000|2020-10-02 10:35:00|5805.7|5802.7|5812.7|5809.7|5813.2|5810.2|5805.2|5802.2|245
1601635200000|2020-10-02 10:40:00|5813.2|5810.2|5815.7|5812.7|5816.2|5813.2|5811.2|5808.2|42
1601635500000|2020-10-02 10:45:00|5815.2|5812.2|5811.2|5808.2|5816.7|5813.7|5810.2|5807.2|72
1601635800000|2020-10-02 10:50:00|5811.7|5808.7|5812.7|5809.7|5815.2|5812.2|5811.2|5808.2|82
1601636100000|2020-10-02 10:55:00|5813.2|5810.2|5812.7|5809.7|5813.2|5810.2|5810.2|5807.2|37
1601636400000|2020-10-02 11:00:00|5813.2|5810.2|5816.2|5813.2|5817.7|5814.7|5811.2|5808.2|122
1601636700000|2020-10-02 11:05:00|5815.7|5812.7|5809.7|5806.7|5816.2|5813.2|5809.2|5806.2|49
1601637000000|2020-10-02 11:10:00|5810.2|5807.2|5811.2|5808.2|5814.2|5811.2|5809.2|5806.2|74
1601637300000|2020-10-02 11:15:00|5811.7|5808.7|5809.2|5806.2|5812.2|5809.2|5807.2|5804.2|58
1601637600000|2020-10-02 11:20:00|5809.7|5806.7|5806.2|5803.2|5810.2|5807.2|5806.2|5803.2|57
1601637900000|2020-10-02 11:25:00|5806.7|5803.7|5805.7|5802.7|5808.2|5805.2|5804.7|5801.7|159
1601638200000|2020-10-02 11:30:00|5806.2|5803.2|5804.7|5801.7|5809.2|5806.2|5803.2|5800.2|98
1601638500000|2020-10-02 11:35:00|5805.2|5802.2|5805.7|5802.7|5807.2|5804.2|5803.2|5800.2|183
1601638800000|2020-10-02 11:40:00|5805.2|5802.2|5802.7|5799.7|5806.2|5803.2|5799.7|5796.7|145
1601639100000|2020-10-02 11:45:00|5802.2|5799.2|5803.7|5800.7|5805.7|5802.7|5802.2|5799.2|102
1601639400000|2020-10-02 11:50:00|5803.2|5800.2|5804.2|5801.2|5806.2|5803.2|5797.2|5794.2|167
1601639700000|2020-10-02 11:55:00|5803.7|5800.7|5801.2|5798.2|5803.7|5800.7|5796.7|5793.7|261
1601640000000|2020-10-02 12:00:00|5800.7|5797.7|5800.7|5797.7|5805.2|5802.2|5800.2|5797.2|50
1601640300000|2020-10-02 12:05:00|5801.2|5798.2|5805.2|5802.2|5807.7|5804.7|5800.2|5797.2|110
1601640600000|2020-10-02 12:10:00|5804.7|5801.7|5806.2|5803.2|5806.2|5803.2|5804.2|5801.2|177
1601640900000|2020-10-02 12:15:00|5806.7|5803.7|5807.2|5804.2|5807.2|5804.2|5806.2|5803.2|87
1601641200000|2020-10-02 12:20:00|5806.7|5803.7|5809.2|5806.2|5811.2|5808.2|5805.7|5802.7|118
1601641500000|2020-10-02 12:25:00|5809.7|5806.7|5807.2|5804.2|5809.7|5806.7|5802.2|5799.2|92
1601641800000|2020-10-02 12:30:00|5806.7|5803.7|5803.7|5800.7|5807.2|5804.2|5799.7|5796.7|136
1601642100000|2020-10-02 12:35:00|5803.2|5800.2|5803.7|5800.7|5806.2|5803.2|5800.2|5797.2|69
1601642400000|2020-10-02 12:40:00|5804.2|5801.2|5804.2|5801.2|5806.2|5803.2|5802.2|5799.2|214
1601642700000|2020-10-02 12:45:00|5804.7|5801.7|5803.7|5800.7|5805.2|5802.2|5802.2|5799.2|340
1601643000000|2020-10-02 12:50:00|5803.2|5800.2|5799.2|5796.2|5805.2|5802.2|5798.7|5795.7|77
1601643300000|2020-10-02 12:55:00|5798.7|5795.7|5803.2|5800.2|5804.7|5801.7|5797.7|5794.7|179
1601643600000|2020-10-02 13:00:00|5803.7|5800.7|5794.2|5791.2|5803.7|5800.7|5792.2|5789.2|66
1601643900000|2020-10-02 13:05:00|5794.7|5791.7|5795.2|5792.2|5796.7|5793.7|5791.7|5788.7|64
1601644200000|2020-10-02 13:10:00|5795.7|5792.7|5790.2|5787.2|5796.2|5793.2|5790.2|5787.2|117
1601644500000|2020-10-02 13:15:00|5790.7|5787.7|5800.2|5797.2|5801.7|5798.7|5790.2|5787.2|124
1601644800000|2020-10-02 13:20:00|5800.7|5797.7|5801.2|5798.2|5801.2|5798.2|5797.7|5794.7|135
1601645100000|2020-10-02 13:25:00|5800.2|5797.2|5807.2|5804.2|5808.2|5805.2|5800.2|5797.2|104
1601645400000|2020-10-02 13:30:00|5806.2|5803.2|5822.7|5819.7|5823.7|5820.7|5802.2|5799.2|204
1601645700000|2020-10-02 13:35:00|5822.2|5819.2|5836.2|5833.2|5838.7|5835.7|5819.2|5816.2|145
1601646000000|2020-10-02 13:40:00|5835.7|5832.7|5828.7|5825.7|5835.7|5832.7|5828.2|5825.2|132
1601646300000|2020-10-02 13:45:00|5829.2|5826.2|5832.2|5829.2|5832.7|5829.7|5827.7|5824.7|55
1601646600000|2020-10-02 13:50:00|5831.7|5828.7|5826.2|5823.2|5832.2|5829.2|5822.7|5819.7|97
1601646900000|2020-10-02 13:55:00|5825.7|5822.7|5828.2|5825.2|5830.7|5827.7|5821.7|5818.7|175
1601647200000|2020-10-02 14:00:00|5829.2|5826.2|5833.2|5830.2|5836.7|5833.7|5828.2|5825.2|302
1601647500000|2020-10-02 14:05:00|5833.7|5830.7|5841.2|5838.2|5842.2|5839.2|5833.2|5830.2|236
1601647800000|2020-10-02 14:10:00|5841.7|5838.7|5839.7|5836.7|5845.2|5842.2|5838.2|5835.2|237
1601648100000|2020-10-02 14:15:00|5840.2|5837.2|5840.2|5837.2|5843.2|5840.2|5836.2|5833.2|127
1601648400000|2020-10-02 14:20:00|5839.7|5836.7|5839.2|5836.2|5842.2|5839.2|5834.2|5831.2|85
1601648700000|2020-10-02 14:25:00|5840.2|5837.2|5838.7|5835.7|5842.2|5839.2|5835.2|5832.2|432
1601649000000|2020-10-02 14:30:00|5839.2|5836.2|5843.7|5840.7|5845.2|5842.2|5835.2|5832.2|106
1601649300000|2020-10-02 14:35:00|5843.2|5840.2|5830.7|5827.7|5844.2|5841.2|5830.2|5827.2|93
1601649600000|2020-10-02 14:40:00|5831.2|5828.2|5830.7|5827.7|5831.7|5828.7|5827.7|5824.7|63
1601649900000|2020-10-02 14:45:00|5830.2|5827.2|5838.7|5835.7|5840.7|5837.7|5829.2|5826.2|143
1601650200000|2020-10-02 14:50:00|5838.2|5835.2|5838.7|5835.7|5841.2|5838.2|5836.2|5833.2|86
1601650500000|2020-10-02 14:55:00|5839.2|5836.2|5841.2|5838.2|5843.7|5840.7|5839.2|5836.2|62
1601650800000|2020-10-02 15:00:00|5840.7|5837.7|5839.7|5836.7|5842.2|5839.2|5834.7|5831.7|111
1601651100000|2020-10-02 15:05:00|5840.2|5837.2|5842.7|5839.7|5846.2|5843.2|5837.2|5834.2|86
1601651400000|2020-10-02 15:10:00|5842.2|5839.2|5844.7|5841.7|5849.2|5846.2|5842.2|5839.2|67
1601651700000|2020-10-02 15:15:00|5845.2|5842.2|5847.7|5844.7|5849.2|5846.2|5842.2|5839.2|161
1601652000000|2020-10-02 15:20:00|5847.2|5844.2|5850.2|5847.2|5854.2|5851.2|5847.2|5844.2|130
1601652300000|2020-10-02 15:25:00|5850.7|5847.7|5848.2|5845.2|5853.2|5850.2|5846.7|5843.7|261
1601652600000|2020-10-02 15:30:00|5848.7|5845.7|5850.7|5847.7|5852.2|5849.2|5847.2|5844.2|260
1601652900000|2020-10-02 15:35:00|5850.2|5847.2|5848.2|5845.2|5853.2|5850.2|5846.2|5843.2|295
1601653200000|2020-10-02 15:40:00|5847.7|5844.7|5854.2|5851.2|5855.2|5852.2|5847.2|5844.2|309
1601653500000|2020-10-02 15:45:00|5853.2|5850.2|5859.2|5856.2|5859.2|5856.2|5853.2|5850.2|242
1601653800000|2020-10-02 15:50:00|5858.7|5855.7|5854.2|5851.2|5860.2|5857.2|5853.2|5850.2|138
1601654100000|2020-10-02 15:55:00|5853.2|5850.2|5846.7|5843.7|5853.7|5850.7|5846.2|5843.2|213
1601654400000|2020-10-02 16:00:00|5846.2|5843.2|5841.7|5838.7|5847.2|5844.2|5841.2|5838.2|208
1601654700000|2020-10-02 16:05:00|5842.2|5839.2|5853.2|5850.2|5855.2|5852.2|5839.2|5836.2|204
1601655000000|2020-10-02 16:10:00|5852.7|5849.7|5863.7|5860.7|5870.7|5867.7|5852.7|5849.7|439
1601655300000|2020-10-02 16:15:00|5863.2|5860.2|5870.2|5867.2|5871.2|5868.2|5860.7|5857.7|84
1601655600000|2020-10-02 16:20:00|5872.2|5869.2|5867.7|5864.7|5875.2|5872.2|5865.2|5862.2|87
1601655900000|2020-10-02 16:25:00|5868.2|5865.2|5867.7|5864.7|5872.2|5869.2|5864.7|5861.7|39
1601656200000|2020-10-02 16:30:00|5867.2|5864.2|5867.2|5864.2|5869.2|5866.2|5864.2|5861.2|146
1601656500000|2020-10-02 16:35:00|5866.7|5863.7|5872.7|5869.7|5874.7|5871.7|5865.2|5862.2|29
1601656800000|2020-10-02 16:40:00|5872.2|5869.2|5872.7|5869.7|5873.7|5870.7|5870.2|5867.2|151
1601657100000|2020-10-02 16:45:00|5873.2|5870.2|5868.7|5865.7|5873.2|5870.2|5867.2|5864.2|93
1601657400000|2020-10-02 16:50:00|5869.2|5866.2|5870.2|5867.2|5874.2|5871.2|5868.2|5865.2|184
1601657700000|2020-10-02 16:55:00|5869.7|5866.7|5868.7|5865.7|5872.2|5869.2|5868.7|5865.7|60
1601658000000|2020-10-02 17:00:00|5869.2|5866.2|5865.7|5862.7|5872.2|5869.2|5865.7|5862.7|55
1601658300000|2020-10-02 17:05:00|5866.2|5863.2|5866.2|5863.2|5866.7|5863.7|5862.7|5859.7|38
1601658600000|2020-10-02 17:10:00|5866.7|5863.7|5865.7|5862.7|5869.2|5866.2|5865.7|5862.7|34
1601658900000|2020-10-02 17:15:00|5866.2|5863.2|5868.2|5865.2|5869.2|5866.2|5864.7|5861.7|39
1601659200000|2020-10-02 17:20:00|5868.7|5865.7|5869.7|5866.7|5870.2|5867.2|5867.7|5864.7|26
1601659500000|2020-10-02 17:25:00|5869.2|5866.2|5869.7|5866.7|5871.7|5868.7|5869.2|5866.2|8
1601659800000|2020-10-02 17:30:00|5870.2|5867.2|5864.7|5861.7|5871.7|5868.7|5864.7|5861.7|17
1601660100000|2020-10-02 17:35:00|5865.2|5862.2|5868.7|5865.7|5869.7|5866.7|5865.2|5862.2|9
1601660400000|2020-10-02 17:40:00|5869.2|5866.2|5862.7|5859.7|5869.2|5866.2|5858.2|5855.2|112
1601660700000|2020-10-02 17:45:00|5863.2|5860.2|5863.2|5860.2|5864.7|5861.7|5860.7|5857.7|66
1601661000000|2020-10-02 17:50:00|5862.2|5859.2|5862.7|5859.7|5863.7|5860.7|5859.7|5856.7|30
1601661300000|2020-10-02 17:55:00|5863.2|5860.2|5865.7|5862.7|5866.7|5863.7|5862.7|5859.7|11
1601661600000|2020-10-02 18:00:00|5866.2|5863.2|5869.2|5866.2|5870.2|5867.2|5865.7|5862.7|58
1601661900000|2020-10-02 18:05:00|5869.7|5866.7|5870.7|5867.7|5872.7|5869.7|5868.7|5865.7|54
1601662200000|2020-10-02 18:10:00|5871.2|5868.2|5871.7|5868.7|5873.7|5870.7|5869.7|5866.7|71
1601662500000|2020-10-02 18:15:00|5872.2|5869.2|5874.7|5871.7|5875.2|5872.2|5870.7|5867.7|28
1601662800000|2020-10-02 18:20:00|5875.2|5872.2|5873.7|5870.7|5875.7|5872.7|5872.2|5869.2|9
1601663100000|2020-10-02 18:25:00|5874.2|5871.2|5873.7|5870.7|5874.7|5871.7|5872.7|5869.7|80
1601663400000|2020-10-02 18:30:00|5874.2|5871.2|5871.7|5868.7|5875.7|5872.7|5869.7|5866.7|58
1601663700000|2020-10-02 18:35:00|5871.2|5868.2|5869.7|5866.7|5872.7|5869.7|5869.7|5866.7|6
1601664000000|2020-10-02 18:40:00|5870.7|5867.7|5870.7|5867.7|5871.2|5868.2|5869.7|5866.7|22
1601664300000|2020-10-02 18:45:00|5871.2|5868.2|5868.7|5865.7|5873.7|5870.7|5868.7|5865.7|36
1601664600000|2020-10-02 18:50:00|5869.2|5866.2|5866.7|5863.7|5870.7|5867.7|5865.2|5862.2|41
1601664900000|2020-10-02 18:55:00|5867.2|5864.2|5871.7|5868.7|5872.7|5869.7|5867.2|5864.2|176
1601665200000|2020-10-02 19:00:00|5872.2|5869.2|5867.7|5864.7|5874.7|5871.7|5865.7|5862.7|39
1601665500000|2020-10-02 19:05:00|5867.2|5864.2|5865.7|5862.7|5867.2|5864.2|5864.2|5861.2|15
1601665800000|2020-10-02 19:10:00|5866.2|5863.2|5861.7|5858.7|5874.2|5871.2|5860.7|5857.7|150
1601666100000|2020-10-02 19:15:00|5862.2|5859.2|5862.7|5859.7|5864.7|5861.7|5859.7|5856.7|31
1601666400000|2020-10-02 19:20:00|5862.2|5859.2|5867.7|5864.7|5868.7|5865.7|5862.2|5859.2|110
1601666700000|2020-10-02 19:25:00|5867.2|5864.2|5867.2|5864.2|5868.7|5865.7|5865.7|5862.7|207
1601667000000|2020-10-02 19:30:00|5866.7|5863.7|5868.7|5865.7|5870.2|5867.2|5864.7|5861.7|83
1601667300000|2020-10-02 19:35:00|5868.2|5865.2|5869.7|5866.7|5871.2|5868.2|5867.2|5864.2|86
1601667600000|2020-10-02 19:40:00|5870.2|5867.2|5867.7|5864.7|5872.2|5869.2|5866.2|5863.2|96
1601667900000|2020-10-02 19:45:00|5868.2|5865.2|5863.7|5860.7|5868.2|5865.2|5861.7|5858.7|52
1601668200000|2020-10-02 19:50:00|5864.2|5861.2|5861.7|5858.7|5864.2|5861.2|5860.2|5857.2|70
1601668500000|2020-10-02 19:55:00|5861.2|5858.2|5863.7|5860.7|5867.2|5864.2|5859.2|5856.2|238
1601668800000|2020-10-02 20:00:00|5864.7|5861.7|5862.7|5859.7|5866.7|5863.7|5861.7|5858.7|58
1601669100000|2020-10-02 20:05:00|5863.2|5860.2|5861.2|5858.2|5863.2|5860.2|5860.2|5857.2|5
1601669400000|2020-10-02 20:10:00|5860.7|5857.7|5863.2|5860.2|5863.2|5860.2|5860.7|5857.7|8
1601669700000|2020-10-02 20:15:00|5863.7|5860.7|5863.2|5860.2|5864.2|5861.2|5862.2|5859.2|4
1601670000000|2020-10-02 20:20:00|5863.7|5860.7|5863.2|5860.2|5863.7|5860.7|5863.2|5860.2|8
1601670300000|2020-10-02 20:25:00|5863.7|5860.7|5864.7|5861.7|5865.2|5862.2|5863.7|5860.7|26
1601670600000|2020-10-02 20:30:00|5865.2|5862.2|5863.2|5860.2|5868.2|5865.2|5863.2|5860.2|90
1601670900000|2020-10-02 20:35:00|5863.7|5860.7|5863.2|5860.2|5863.7|5860.7|5863.2|5860.2|10
1601671200000|2020-10-02 20:40:00|5863.7|5860.7|5866.7|5863.7|5866.7|5863.7|5863.2|5860.2|20
1601671500000|2020-10-02 20:45:00|5867.2|5864.2|5867.7|5864.7|5868.2|5865.2|5866.2|5863.2|30
1601671800000|2020-10-02 20:50:00|5868.2|5865.2|5867.7|5864.7|5868.2|5865.2|5867.2|5864.2|1
1601672100000|2020-10-02 20:55:00|5867.2|5864.2|5868.7|5865.7|5868.7|5865.7|5866.7|5863.7|7
1601848800000|2020-10-04 22:00:00|5883.1|5879.1|5870.7|5866.7|5883.3|5879.3|5869.8|5865.8|0
1601849100000|2020-10-04 22:05:00|5870.8|5866.8|5875.2|5871.2|5877.8|5873.8|5869.3|5865.3|0
1601849400000|2020-10-04 22:10:00|5876|5872|5873.5|5869.5|5876|5872|5871.7|5867.7|0
1601849700000|2020-10-04 22:15:00|5873.3|5869.3|5873.2|5869.2|5874.4|5870.4|5865|5861|0
1601850000000|2020-10-04 22:20:00|5873|5869|5875.7|5871.7|5879.6|5875.6|5872.8|5868.8|0
1601850300000|2020-10-04 22:25:00|5876.1|5872.1|5874.9|5870.9|5878|5874|5873.3|5869.3|0
1601850600000|2020-10-04 22:30:00|5875.7|5871.7|5879.1|5875.1|5881.1|5877.1|5875.5|5871.5|0
1601850900000|2020-10-04 22:35:00|5878.7|5874.7|5878.6|5874.6|5880.4|5876.4|5878.4|5874.4|0
1601851200000|2020-10-04 22:40:00|5878.8|5874.8|5874.9|5870.9|5883.2|5879.2|5872.7|5868.7|0
1601851500000|2020-10-04 22:45:00|5874.5|5870.5|5879.2|5875.2|5879.8|5875.8|5874.5|5870.5|0
1601851800000|2020-10-04 22:50:00|5875.2|5873.2|5884.7|5882.7|5884.7|5882.7|5871.7|5869.7|1042
1601852100000|2020-10-04 22:55:00|5885.7|5883.7|5887.7|5885.7|5891.2|5889.2|5885.7|5883.7|550
1601852400000|2020-10-04 23:00:00|5888.7|5886.7|5906.2|5905.2|5907.2|5906.2|5887.7|5886.7|1431
1601852700000|2020-10-04 23:05:00|5906.7|5905.7|5910.2|5909.2|5910.7|5909.7|5900.2|5899.2|880
1601853000000|2020-10-04 23:10:00|5911.2|5910.2|5911.2|5910.2|5913.2|5912.2|5905.2|5904.2|988
1601853300000|2020-10-04 23:15:00|5912.2|5911.2|5905.2|5904.2|5913.7|5912.7|5904.2|5903.2|787
1601853600000|2020-10-04 23:20:00|5907.2|5906.2|5908.2|5907.2|5913.2|5912.2|5906.2|5905.2|632
1601853900000|2020-10-04 23:25:00|5907.7|5906.7|5909.2|5908.2|5912.2|5911.2|5907.2|5906.2|272
1601854200000|2020-10-04 23:30:00|5910.2|5909.2|5903.2|5902.2|5911.2|5910.2|5903.2|5902.2|259
1601854500000|2020-10-04 23:35:00|5902.2|5901.2|5899.7|5898.7|5907.2|5906.2|5898.2|5897.2|468
1601854800000|2020-10-04 23:40:00|5899.2|5898.2|5901.2|5900.2|5908.2|5907.2|5899.2|5898.2|226
1601855100000|2020-10-04 23:45:00|5900.7|5899.7|5902.2|5901.2|5902.2|5901.2|5895.2|5894.2|275
1601855400000|2020-10-04 23:50:00|5902.7|5901.7|5901.2|5900.2|5908.2|5907.2|5901.2|5900.2|465
1601855700000|2020-10-04 23:55:00|5902.2|5901.2|5901.2|5900.2|5908.2|5907.2|5901.2|5900.2|513
1601856000000|2020-10-05 00:00:00|5902.2|5901.2|5915.2|5914.2|5915.2|5914.2|5896.2|5895.2|576
1601856300000|2020-10-05 00:05:00|5914.2|5913.2|5921.2|5920.2|5921.2|5920.2|5914.2|5913.2|692
1601856600000|2020-10-05 00:10:00|5921.7|5920.7|5927.2|5926.2|5930.2|5929.2|5921.2|5920.2|801
1601856900000|2020-10-05 00:15:00|5927.7|5926.7|5922.2|5921.2|5929.2|5928.2|5921.7|5920.7|605
1601857200000|2020-10-05 00:20:00|5923.2|5922.2|5926.2|5925.2|5928.2|5927.2|5919.2|5918.2|368
1601857500000|2020-10-05 00:25:00|5925.7|5924.7|5924.2|5923.2|5930.2|5929.2|5924.2|5923.2|326
1601857800000|2020-10-05 00:30:00|5925.2|5924.2|5927.2|5926.2|5929.2|5928.2|5922.2|5921.2|299
1601858100000|2020-10-05 00:35:00|5928.2|5927.2|5927.2|5926.2|5932.2|5931.2|5925.2|5924.2|275
1601858400000|2020-10-05 00:40:00|5927.7|5926.7|5921.2|5920.2|5928.2|5927.2|5921.2|5920.2|205
1601858700000|2020-10-05 00:45:00|5922.2|5921.2|5928.2|5927.2|5928.2|5927.2|5921.2|5920.2|251
1601859000000|2020-10-05 00:50:00|5929.2|5928.2|5933.2|5932.2|5934.2|5933.2|5928.2|5927.2|280
1601859300000|2020-10-05 00:55:00|5934.2|5933.2|5931.2|5930.2|5936.2|5935.2|5927.2|5926.2|402
1601859600000|2020-10-05 01:00:00|5932.2|5931.2|5923.2|5922.2|5932.2|5931.2|5923.2|5922.2|304
1601859900000|2020-10-05 01:05:00|5924.2|5923.2|5921.2|5920.2|5924.2|5923.2|5916.7|5915.7|242
1601860200000|2020-10-05 01:10:00|5922.2|5921.2|5917.2|5916.2|5922.7|5921.7|5915.2|5914.2|193
1601860500000|2020-10-05 01:15:00|5916.7|5915.7|5916.2|5915.2|5921.2|5920.2|5914.2|5913.2|232
1601860800000|2020-10-05 01:20:00|5916.7|5915.7|5920.2|5919.2|5921.2|5920.2|5916.2|5915.2|235
1601861100000|2020-10-05 01:25:00|5920.7|5919.7|5915.2|5914.2|5922.2|5921.2|5915.2|5914.2|175
1601861400000|2020-10-05 01:30:00|5915.7|5914.7|5910.2|5909.2|5917.2|5916.2|5908.2|5907.2|272
1601861700000|2020-10-05 01:35:00|5911.2|5910.2|5912.2|5911.2|5913.2|5912.2|5904.2|5903.2|281
1601862000000|2020-10-05 01:40:00|5913.2|5912.2|5916.7|5915.7|5919.2|5918.2|5913.2|5912.2|293
1601862300000|2020-10-05 01:45:00|5917.2|5916.2|5915.2|5914.2|5921.2|5920.2|5913.7|5912.7|195
1601862600000|2020-10-05 01:50:00|5916.2|5915.2|5919.7|5918.7|5920.2|5919.2|5914.2|5913.2|160
1601862900000|2020-10-05 01:55:00|5920.2|5919.2|5918.2|5917.2|5920.2|5919.2|5915.2|5914.2|199
1601863200000|2020-10-05 02:00:00|5918.7|5917.7|5922.2|5921.2|5924.2|5923.2|5916.2|5915.2|237
1601863500000|2020-10-05 02:05:00|5923.2|5922.2|5925.2|5924.2|5927.2|5926.2|5921.2|5920.2|310
1601863800000|2020-10-05 02:10:00|5925.7|5924.7|5926.2|5925.2|5928.2|5927.2|5925.7|5924.7|200
1601864100000|2020-10-05 02:15:00|5927.2|5926.2|5927.2|5926.2|5928.2|5927.2|5924.2|5923.2|152
1601864400000|2020-10-05 02:20:00|5926.2|5925.2|5926.2|5925.2|5928.2|5927.2|5926.2|5925.2|148
1601864700000|2020-10-05 02:25:00|5925.2|5924.2|5926.2|5925.2|5927.2|5926.2|5925.2|5924.2|193
1601865000000|2020-10-05 02:30:00|5925.2|5924.2|5928.2|5927.2|5928.7|5927.7|5925.2|5924.2|206
1601865300000|2020-10-05 02:35:00|5929.2|5928.2|5929.2|5928.2|5930.2|5929.2|5926.2|5925.2|165
1601865600000|2020-10-05 02:40:00|5930.2|5929.2|5927.2|5926.2|5931.2|5930.2|5923.7|5922.7|309
1601865900000|2020-10-05 02:45:00|5926.2|5925.2|5925.2|5924.2|5927.2|5926.2|5924.2|5923.2|143
1601866200000|2020-10-05 02:50:00|5926.2|5925.2|5926.2|5925.2|5928.2|5927.2|5925.2|5924.2|192
1601866500000|2020-10-05 02:55:00|5927.2|5926.2|5928.2|5927.2|5929.2|5928.2|5926.2|5925.2|147
1601866800000|2020-10-05 03:00:00|5929.2|5928.2|5930.2|5929.2|5934.2|5933.2|5929.2|5928.2|363
1601867100000|2020-10-05 03:05:00|5931.2|5930.2|5931.2|5930.2|5931.2|5930.2|5928.2|5927.2|167
1601867400000|2020-10-05 03:10:00|5930.2|5929.2|5931.2|5930.2|5932.2|5931.2|5928.2|5927.2|197
1601867700000|2020-10-05 03:15:00|5930.7|5929.7|5933.2|5932.2|5933.2|5932.2|5930.7|5929.7|144
1601868000000|2020-10-05 03:20:00|5932.2|5931.2|5929.2|5928.2|5932.2|5931.2|5926.2|5925.2|187
1601868300000|2020-10-05 03:25:00|5930.2|5929.2|5933.2|5932.2|5935.2|5934.2|5930.2|5929.2|216
1601868600000|2020-10-05 03:30:00|5934.2|5933.2|5935.2|5934.2|5936.2|5935.2|5933.2|5932.2|281
1601868900000|2020-10-05 03:35:00|5936.2|5935.2|5934.2|5933.2|5937.2|5936.2|5934.2|5933.2|212
1601869200000|2020-10-05 03:40:00|5935.2|5934.2|5931.2|5930.2|5935.2|5934.2|5930.2|5929.2|191
1601869500000|2020-10-05 03:45:00|5932.2|5931.2|5930.2|5929.2|5932.7|5931.7|5927.2|5926.2|251
1601869800000|2020-10-05 03:50:00|5930.7|5929.7|5927.2|5926.2|5932.7|5931.7|5927.2|5926.2|155
1601870100000|2020-10-05 03:55:00|5928.2|5927.2|5926.2|5925.2|5930.2|5929.2|5926.2|5925.2|199
1601870400000|2020-10-05 04:00:00|5927.2|5926.2|5928.2|5927.2|5930.2|5929.2|5925.2|5924.2|345
1601870700000|2020-10-05 04:05:00|5929.2|5928.2|5933.2|5932.2|5933.2|5932.2|5929.2|5928.2|267
1601871000000|2020-10-05 04:10:00|5932.2|5931.2|5935.2|5934.2|5935.2|5934.2|5931.2|5930.2|360
1601871300000|2020-10-05 04:15:00|5934.2|5933.2|5940.2|5939.2|5940.2|5939.2|5934.2|5933.2|387
1601871600000|2020-10-05 04:20:00|5941.2|5940.2|5937.2|5936.2|5941.2|5940.2|5936.2|5935.2|241
1601871900000|2020-10-05 04:25:00|5936.7|5935.7|5938.2|5937.2|5941.2|5940.2|5935.2|5934.2|291
1601872200000|2020-10-05 04:30:00|5939.2|5938.2|5942.2|5941.2|5945.2|5944.2|5939.2|5938.2|616
1601872500000|2020-10-05 04:35:00|5941.7|5940.7|5939.2|5938.2|5942.2|5941.2|5937.2|5936.2|334
1601872800000|2020-10-05 04:40:00|5940.2|5939.2|5938.2|5937.2|5940.2|5939.2|5937.2|5936.2|309
1601873100000|2020-10-05 04:45:00|5939.2|5938.2|5937.7|5936.7|5942.2|5941.2|5936.2|5935.2|443
1601873400000|2020-10-05 04:50:00|5937.2|5936.2|5937.2|5936.2|5938.2|5937.2|5936.7|5935.7|322
1601873700000|2020-10-05 04:55:00|5938.2|5937.2|5938.7|5937.7|5938.7|5937.7|5933.2|5932.2|639
1601874000000|2020-10-05 05:00:00|5939.2|5937.2|5931.7|5929.7|5940.7|5938.7|5931.7|5929.7|737
1601874300000|2020-10-05 05:05:00|5932.7|5930.7|5943.7|5941.7|5943.7|5941.7|5932.7|5930.7|1176
1601874600000|2020-10-05 05:10:00|5942.2|5940.2|5942.7|5940.7|5947.7|5945.7|5938.7|5936.7|1490
1601874900000|2020-10-05 05:15:00|5941.7|5939.7|5942.7|5940.7|5944.7|5942.7|5938.7|5936.7|702
1601875200000|2020-10-05 05:20:00|5941.7|5939.7|5941.7|5939.7|5942.7|5940.7|5939.7|5937.7|318
1601875500000|2020-10-05 05:25:00|5942.7|5940.7|5939.2|5937.2|5942.7|5940.7|5937.7|5935.7|785
1601875800000|2020-10-05 05:30:00|5941.6|5937.6|5940.8|5936.8|5942.2|5938.2|5940|5936|0
1601876100000|2020-10-05 05:35:00|5941.1|5937.1|5941.1|5937.1|5942.1|5938.1|5939.6|5935.6|0
1601876400000|2020-10-05 05:40:00|5940.7|5936.7|5940.4|5936.4|5941.5|5937.5|5939.8|5935.8|0
1601876700000|2020-10-05 05:45:00|5940.6|5936.6|5944.3|5940.3|5944.8|5940.8|5940.6|5936.6|0
1601877000000|2020-10-05 05:50:00|5944.1|5940.1|5942.5|5938.5|5944.9|5940.9|5941.8|5937.8|0
1601877300000|2020-10-05 05:55:00|5942.1|5938.1|5940.9|5936.9|5942.3|5938.3|5940.2|5936.2|0
1601877600000|2020-10-05 06:00:00|5940.7|5936.7|5932.9|5928.9|5942.4|5938.4|5930.9|5926.9|0
1601877900000|2020-10-05 06:05:00|5932.5|5928.5|5931.4|5927.4|5935.1|5931.1|5929.3|5925.3|0
1601878200000|2020-10-05 06:10:00|5926.7|5923.7|5928.2|5925.2|5930.2|5927.2|5924.2|5921.2|421
1601878500000|2020-10-05 06:15:00|5928.7|5925.7|5936.2|5933.2|5936.2|5933.2|5927.2|5924.2|214
1601878800000|2020-10-05 06:20:00|5935.2|5932.2|5934.2|5931.2|5936.2|5933.2|5933.2|5930.2|222
1601879100000|2020-10-05 06:25:00|5935.2|5932.2|5936.2|5933.2|5937.2|5934.2|5933.2|5930.2|95
1601879400000|2020-10-05 06:30:00|5935.7|5932.7|5931.2|5928.2|5935.7|5932.7|5931.2|5928.2|128
1601879700000|2020-10-05 06:35:00|5930.2|5927.2|5927.2|5924.2|5931.2|5928.2|5926.2|5923.2|205
1601880000000|2020-10-05 06:40:00|5927.7|5924.7|5930.7|5927.7|5931.2|5928.2|5927.7|5924.7|116
1601880300000|2020-10-05 06:45:00|5930.2|5927.2|5931.2|5928.2|5933.2|5930.2|5930.2|5927.2|136
1601880600000|2020-10-05 06:50:00|5932.2|5929.2|5932.2|5929.2|5934.2|5931.2|5930.2|5927.2|87
1601880900000|2020-10-05 06:55:00|5932.7|5929.7|5936.7|5933.7|5937.2|5934.2|5932.2|5929.2|56
1601881200000|2020-10-05 07:00:00|5936.2|5933.2|5941.2|5938.2|5943.2|5940.2|5933.2|5930.2|317
1601881500000|2020-10-05 07:05:00|5940.7|5937.7|5935.2|5932.2|5943.2|5940.2|5935.2|5932.2|109
1601881800000|2020-10-05 07:10:00|5936.2|5933.2|5928.2|5925.2|5937.2|5934.2|5926.2|5923.2|115
1601882100000|2020-10-05 07:15:00|5929.2|5926.2|5926.2|5923.2|5932.2|5929.2|5926.2|5923.2|112
1601882400000|2020-10-05 07:20:00|5926.7|5923.7|5928.2|5925.2|5931.7|5928.7|5925.2|5922.2|98
1601882700000|2020-10-05 07:25:00|5928.7|5925.7|5922.2|5919.2|5929.2|5926.2|5917.7|5914.7|290
1601883000000|2020-10-05 07:30:00|5922.7|5919.7|5921.7|5918.7|5923.7|5920.7|5915.2|5912.2|145
1601883300000|2020-10-05 07:35:00|5921.2|5918.2|5923.2|5920.2|5926.2|5923.2|5920.2|5917.2|81
1601883600000|2020-10-05 07:40:00|5922.7|5919.7|5921.2|5918.2|5926.2|5923.2|5918.7|5915.7|114
1601883900000|2020-10-05 07:45:00|5921.7|5918.7|5920.7|5917.7|5924.7|5921.7|5920.2|5917.2|74
1601884200000|2020-10-05 07:50:00|5921.2|5918.2|5916.2|5913.2|5921.2|5918.2|5916.2|5913.2|124
1601884500000|2020-10-05 07:55:00|5917.2|5914.2|5917.2|5914.2|5920.2|5917.2|5915.2|5912.2|67
1601884800000|2020-10-05 08:00:00|5916.7|5913.7|5924.2|5921.2|5924.7|5921.7|5915.7|5912.7|137
1601885100000|2020-10-05 08:05:00|5924.7|5921.7|5922.7|5919.7|5926.2|5923.2|5920.2|5917.2|42
1601885400000|2020-10-05 08:10:00|5922.2|5919.2|5926.2|5923.2|5928.2|5925.2|5922.2|5919.2|55
1601885700000|2020-10-05 08:15:00|5926.7|5923.7|5927.2|5924.2|5928.7|5925.7|5925.2|5922.2|98
1601886000000|2020-10-05 08:20:00|5926.7|5923.7|5923.2|5920.2|5928.2|5925.2|5922.2|5919.2|55
1601886300000|2020-10-05 08:25:00|5922.2|5919.2|5923.2|5920.2|5923.2|5920.2|5919.7|5916.7|61
1601886600000|2020-10-05 08:30:00|5922.2|5919.2|5924.2|5921.2|5926.2|5923.2|5921.2|5918.2|74
1601886900000|2020-10-05 08:35:00|5924.7|5921.7|5928.7|5925.7|5929.2|5926.2|5924.2|5921.2|111
1601887200000|2020-10-05 08:40:00|5928.2|5925.2|5931.2|5928.2|5932.2|5929.2|5928.2|5925.2|38
1601887500000|2020-10-05 08:45:00|5930.7|5927.7|5926.2|5923.2|5931.7|5928.7|5926.2|5923.2|65
1601887800000|2020-10-05 08:50:00|5925.2|5922.2|5925.2|5922.2|5926.2|5923.2|5923.7|5920.7|35
1601888100000|2020-10-05 08:55:00|5924.7|5921.7|5924.2|5921.2|5927.7|5924.7|5924.2|5921.2|26
1601888400000|2020-10-05 09:00:00|5925.2|5922.2|5924.7|5921.7|5926.2|5923.2|5922.2|5919.2|73
1601888700000|2020-10-05 09:05:00|5925.2|5922.2|5924.2|5921.2|5925.2|5922.2|5923.2|5920.2|31
1601889000000|2020-10-05 09:10:00|5924.7|5921.7|5924.2|5921.2|5924.7|5921.7|5921.2|5918.2|26
1601889300000|2020-10-05 09:15:00|5923.7|5920.7|5923.2|5920.2|5926.2|5923.2|5922.2|5919.2|48
1601889600000|2020-10-05 09:20:00|5923.7|5920.7|5926.2|5923.2|5927.7|5924.7|5922.7|5919.7|28
1601889900000|2020-10-05 09:25:00|5927.2|5924.2|5925.2|5922.2|5927.7|5924.7|5924.2|5921.2|43
1601890200000|2020-10-05 09:30:00|5926.2|5923.2|5925.7|5922.7|5926.2|5923.2|5923.2|5920.2|33
1601890500000|2020-10-05 09:35:00|5925.2|5922.2|5930.2|5927.2|5930.7|5927.7|5924.7|5921.7|39
1601890800000|2020-10-05 09:40:00|5929.7|5926.7|5932.2|5929.2|5933.2|5930.2|5929.2|5926.2|24
1601891100000|2020-10-05 09:45:00|5931.7|5928.7|5933.2|5930.2|5933.2|5930.2|5929.2|5926.2|47
1601891400000|2020-10-05 09:50:00|5932.7|5929.7|5929.2|5926.2|5932.7|5929.7|5929.2|5926.2|15
1601891700000|2020-10-05 09:55:00|5929.7|5926.7|5930.2|5927.2|5931.2|5928.2|5929.2|5926.2|28
1601892000000|2020-10-05 10:00:00|5929.2|5926.2|5932.2|5929.2|5933.2|5930.2|5927.2|5924.2|61
1601892300000|2020-10-05 10:05:00|5932.7|5929.7|5929.2|5926.2|5933.2|5930.2|5929.2|5926.2|63
1601892600000|2020-10-05 10:10:00|5929.7|5926.7|5925.2|5922.2|5929.7|5926.7|5925.2|5922.2|38
1601892900000|2020-10-05 10:15:00|5925.7|5922.7|5926.2|5923.2|5926.7|5923.7|5924.7|5921.7|23
1601893200000|2020-10-05 10:20:00|5925.7|5922.7|5928.2|5925.2|5929.7|5926.7|5925.2|5922.2|27
1601893500000|2020-10-05 10:25:00|5928.7|5925.7|5929.2|5926.2|5930.2|5927.2|5927.2|5924.2|16
1601893800000|2020-10-05 10:30:00|5930.2|5927.2|5931.2|5928.2|5931.2|5928.2|5929.2|5926.2|23
1601894100000|2020-10-05 10:35:00|5932.2|5929.2|5932.2|5929.2|5933.2|5930.2|5932.2|5929.2|30
1601894400000|2020-10-05 10:40:00|5932.7|5929.7|5932.2|5929.2|5934.2|5931.2|5932.2|5929.2|50
1601894700000|2020-10-05 10:45:00|5933.2|5930.2|5934.2|5931.2|5934.2|5931.2|5932.2|5929.2|19
1601895000000|2020-10-05 10:50:00|5934.7|5931.7|5933.7|5930.7|5934.7|5931.7|5932.2|5929.2|15
1601895300000|2020-10-05 10:55:00|5933.2|5930.2|5936.2|5933.2|5936.2|5933.2|5933.2|5930.2|20
1601895600000|2020-10-05 11:00:00|5936.7|5933.7|5936.2|5933.2|5937.7|5934.7|5935.2|5932.2|20
1601895900000|2020-10-05 11:05:00|5937.2|5934.2|5941.2|5938.2|5941.2|5938.2|5937.2|5934.2|41
1601896200000|2020-10-05 11:10:00|5942.2|5939.2|5938.2|5935.2|5942.2|5939.2|5938.2|5935.2|30
1601896500000|2020-10-05 11:15:00|5937.2|5934.2|5937.7|5934.7|5938.2|5935.2|5936.2|5933.2|34
1601896800000|2020-10-05 11:20:00|5938.2|5935.2|5935.2|5932.2|5938.2|5935.2|5935.2|5932.2|13
1601897100000|2020-10-05 11:25:00|5934.7|5931.7|5933.7|5930.7|5934.7|5931.7|5931.7|5928.7|57
1601897400000|2020-10-05 11:30:00|5934.2|5931.2|5933.7|5930.7|5936.2|5933.2|5933.2|5930.2|30
1601897700000|2020-10-05 11:35:00|5934.2|5931.2|5935.2|5932.2|5936.2|5933.2|5933.2|5930.2|12
1601898000000|2020-10-05 11:40:00|5935.7|5932.7|5936.2|5933.2|5936.2|5933.2|5934.2|5931.2|12
1601898300000|2020-10-05 11:45:00|5937.2|5934.2|5937.2|5934.2|5938.2|5935.2|5936.2|5933.2|16
1601898600000|2020-10-05 11:50:00|5936.7|5933.7|5936.2|5933.2|5937.7|5934.7|5934.2|5931.2|25
1601898900000|2020-10-05 11:55:00|5935.7|5932.7|5933.7|5930.7|5937.2|5934.2|5933.2|5930.2|27
1601899200000|2020-10-05 12:00:00|5934.2|5931.2|5931.2|5928.2|5934.2|5931.2|5928.7|5925.7|125
1601899500000|2020-10-05 12:05:00|5930.7|5927.7|5934.2|5931.2|5935.7|5932.7|5930.7|5927.7|40
1601899800000|2020-10-05 12:10:00|5935.2|5932.2|5933.2|5930.2|5935.2|5932.2|5932.7|5929.7|29
1601900100000|2020-10-05 12:15:00|5932.7|5929.7|5928.2|5925.2|5933.7|5930.7|5928.2|5925.2|25
1601900400000|2020-10-05 12:20:00|5928.7|5925.7|5931.7|5928.7|5933.2|5930.2|5928.7|5925.7|32
1601900700000|2020-10-05 12:25:00|5931.2|5928.2|5930.2|5927.2|5932.2|5929.2|5930.2|5927.2|28
1601901000000|2020-10-05 12:30:00|||||||||49
1601901300000|2020-10-05 12:35:00|5929.7|5926.7|5929.7|5926.7|5930.2|5927.2|5927.2|5924.2|60
1601901600000|2020-10-05 12:40:00|5929.2|5926.2|5929.2|5926.2|5930.2|5927.2|5928.2|5925.2|50
1601901900000|2020-10-05 12:45:00|5928.2|5925.2|5930.2|5927.2|5930.2|5927.2|5927.2|5924.2|66
1601902200000|2020-10-05 12:50:00|5929.7|5926.7|5930.2|5927.2|5930.2|5927.2|5928.2|5925.2|148
1601902500000|2020-10-05 12:55:00|5929.7|5926.7|5931.7|5928.7|5933.2|5930.2|5929.2|5926.2|89
1601902800000|2020-10-05 13:00:00|5931.2|5928.2|5935.2|5932.2|5935.2|5932.2|5930.2|5927.2|77
1601903100000|2020-10-05 13:05:00|5934.2|5931.2|5932.2|5929.2|5934.2|5931.2|5931.2|5928.2|62
1601903400000|2020-10-05 13:10:00|5931.7|5928.7|5934.2|5931.2|5934.7|5931.7|5931.7|5928.7|36
1601903700000|2020-10-05 13:15:00|5933.2|5930.2|5934.2|5931.2|5936.2|5933.2|5933.2|5930.2|55
1601904000000|2020-10-05 13:20:00|5933.2|5930.2|5931.2|5928.2|5934.2|5931.2|5930.2|5927.2|28
1601904300000|2020-10-05 13:25:00|5930.2|5927.2|5929.7|5926.7|5931.2|5928.2|5928.2|5925.2|24
1601904600000|2020-10-05 13:30:00|5929.2|5926.2|5933.2|5930.2|5938.2|5935.2|5929.2|5926.2|229
1601904900000|2020-10-05 13:35:00|5933.7|5930.7|5933.2|5930.2|5936.2|5933.2|5929.2|5926.2|98
1601905200000|2020-10-05 13:40:00|5933.7|5930.7|5934.2|5931.2|5936.2|5933.2|5932.2|5929.2|73
1601905500000|2020-10-05 13:45:00|5934.7|5931.7|5933.2|5930.2|5938.7|5935.7|5931.2|5928.2|66
1601905800000|2020-10-05 13:50:00|5933.7|5930.7|5931.2|5928.2|5935.2|5932.2|5928.2|5925.2|58
1601906100000|2020-10-05 13:55:00|5932.2|5929.2|5931.2|5928.2|5934.2|5931.2|5930.2|5927.2|71
1601906400000|2020-10-05 14:00:00|5933.2|5930.2|5930.2|5927.2|5934.2|5931.2|5929.2|5926.2|70
1601906700000|2020-10-05 14:05:00|5931.2|5928.2|5937.7|5934.7|5938.2|5935.2|5931.2|5928.2|108
1601907000000|2020-10-05 14:10:00|5938.2|5935.2|5940.2|5937.2|5941.2|5938.2|5936.2|5933.2|64
1601907300000|2020-10-05 14:15:00|5939.7|5936.7|5943.2|5940.2|5944.2|5941.2|5939.2|5936.2|57
1601907600000|2020-10-05 14:20:00|5944.2|5941.2|5945.2|5942.2|5945.2|5942.2|5940.2|5937.2|86
1601907900000|2020-10-05 14:25:00|5946.2|5943.2|5947.2|5944.2|5949.2|5946.2|5944.2|5941.2|164
1601908200000|2020-10-05 14:30:00|5948.2|5945.2|5950.2|5947.2|5954.2|5951.2|5947.2|5944.2|118
1601908500000|2020-10-05 14:35:00|5949.7|5946.7|5951.2|5948.2|5951.7|5948.7|5947.2|5944.2|157
1601908800000|2020-10-05 14:40:00|5951.7|5948.7|5954.2|5951.2|5957.2|5954.2|5951.2|5948.2|140
1601909100000|2020-10-05 14:45:00|5953.7|5950.7|5956.7|5953.7|5957.7|5954.7|5951.2|5948.2|206
1601909400000|2020-10-05 14:50:00|5956.2|5953.2|5949.2|5946.2|5957.2|5954.2|5948.2|5945.2|95
1601909700000|2020-10-05 14:55:00|5950.2|5947.2|5949.2|5946.2|5952.2|5949.2|5948.7|5945.7|105
1601910000000|2020-10-05 15:00:00|5949.7|5946.7|5956.2|5953.2|5956.2|5953.2|5946.2|5943.2|105
1601910300000|2020-10-05 15:05:00|5956.7|5953.7|5953.2|5950.2|5957.2|5954.2|5952.2|5949.2|72
1601910600000|2020-10-05 15:10:00|5954.2|5951.2|5948.7|5945.7|5954.2|5951.2|5948.2|5945.2|105
1601910900000|2020-10-05 15:15:00|5949.2|5946.2|5955.2|5952.2|5957.2|5954.2|5949.2|5946.2|97
1601911200000|2020-10-05 15:20:00|5956.2|5953.2|5954.7|5951.7|5957.2|5954.2|5954.2|5951.2|56
1601911500000|2020-10-05 15:25:00|5954.2|5951.2|5954.2|5951.2|5958.2|5955.2|5952.2|5949.2|73
1601911800000|2020-10-05 15:30:00|5954.7|5951.7|5951.2|5948.2|5955.2|5952.2|5951.2|5948.2|83
1601912100000|2020-10-05 15:35:00|5950.7|5947.7|5948.2|5945.2|5952.2|5949.2|5947.7|5944.7|108
1601912400000|2020-10-05 15:40:00|5947.7|5944.7|5948.2|5945.2|5949.2|5946.2|5947.2|5944.2|101
1601912700000|2020-10-05 15:45:00|5948.7|5945.7|5949.7|5946.7|5951.2|5948.2|5946.7|5943.7|104
1601913000000|2020-10-05 15:50:00|5950.2|5947.2|5948.2|5945.2|5950.7|5947.7|5948.2|5945.2|26
1601913300000|2020-10-05 15:55:00|5949.2|5946.2|5950.2|5947.2|5951.2|5948.2|5948.2|5945.2|32
1601913600000|2020-10-05 16:00:00|5949.7|5946.7|5947.2|5944.2|5950.2|5947.2|5947.2|5944.2|19
1601913900000|2020-10-05 16:05:00|5947.7|5944.7|5948.2|5945.2|5950.2|5947.2|5947.7|5944.7|19
1601914200000|2020-10-05 16:10:00|5948.7|5945.7|5950.2|5947.2|5951.2|5948.2|5948.2|5945.2|17
1601914500000|2020-10-05 16:15:00|5949.2|5946.2|5948.7|5945.7|5952.2|5949.2|5948.2|5945.2|75
1601914800000|2020-10-05 16:20:00|5949.2|5946.2|5948.7|5945.7|5949.2|5946.2|5947.2|5944.2|7
1601915100000|2020-10-05 16:25:00|5948.2|5945.2|5949.7|5946.7|5950.2|5947.2|5948.2|5945.2|11
1601915400000|2020-10-05 16:30:00|5949.2|5946.2|5951.2|5948.2|5952.2|5949.2|5949.2|5946.2|10
1601915700000|2020-10-05 16:35:00|5950.7|5947.7|5950.2|5947.2|5951.2|5948.2|5949.2|5946.2|15
1601916000000|2020-10-05 16:40:00|5951.2|5948.2|5952.2|5949.2|5952.2|5949.2|5950.2|5947.2|9
1601916300000|2020-10-05 16:45:00|5951.2|5948.2|5951.2|5948.2|5952.7|5949.7|5950.7|5947.7|15
1601916600000|2020-10-05 16:50:00|5951.7|5948.7|5952.2|5949.2|5953.2|5950.2|5951.2|5948.2|23
1601916900000|2020-10-05 16:55:00|5952.7|5949.7|5953.2|5950.2|5954.2|5951.2|5952.2|5949.2|22
1601917200000|2020-10-05 17:00:00|5954.2|5951.2|5951.7|5948.7|5954.7|5951.7|5950.2|5947.2|32
1601917500000|2020-10-05 17:05:00|5951.2|5948.2|5951.2|5948.2|5952.2|5949.2|5951.2|5948.2|7
1601917800000|2020-10-05 17:10:00|5951.7|5948.7|5952.2|5949.2|5952.2|5949.2|5951.2|5948.2|10
1601918100000|2020-10-05 17:15:00|||||||||11
1601918400000|2020-10-05 17:20:00|5951.2|5948.2|5950.2|5947.2|5951.2|5948.2|5949.2|5946.2|15
1601918700000|2020-10-05 17:25:00|5949.7|5946.7|5952.7|5949.7|5952.7|5949.7|5949.2|5946.2|5
1601919000000|2020-10-05 17:30:00|5953.2|5950.2|5952.7|5949.7|5953.2|5950.2|5951.2|5948.2|18
1601919300000|2020-10-05 17:35:00|5953.2|5950.2|5953.2|5950.2|5953.7|5950.7|5951.2|5948.2|14
1601919600000|2020-10-05 17:40:00|5953.7|5950.7|5954.2|5951.2|5954.2|5951.2|5953.2|5950.2|11
1601919900000|2020-10-05 17:45:00|5953.2|5950.2|5951.2|5948.2|5954.2|5951.2|5949.2|5946.2|9
1601920200000|2020-10-05 17:50:00|5951.7|5948.7|5950.7|5947.7|5951.7|5948.7|5949.2|5946.2|16
1601920500000|2020-10-05 17:55:00|5950.2|5947.2|5949.2|5946.2|5950.7|5947.7|5946.2|5943.2|6
1601920800000|2020-10-05 18:00:00|5949.7|5946.7|5948.7|5945.7|5950.2|5947.2|5946.7|5943.7|35
1601921100000|2020-10-05 18:05:00|5948.2|5945.2|5947.7|5944.7|5949.2|5946.2|5946.2|5943.2|21
1601921400000|2020-10-05 18:10:00|5947.2|5944.2|5950.2|5947.2|5950.2|5947.2|5947.2|5944.2|10
1601921700000|2020-10-05 18:15:00|5949.2|5946.2|5951.7|5948.7|5952.2|5949.2|5949.2|5946.2|12
1601922000000|2020-10-05 18:20:00|5951.2|5948.2|5953.2|5950.2|5953.2|5950.2|5950.2|5947.2|4
1601922300000|2020-10-05 18:25:00|5952.7|5949.7|5951.7|5948.7|5953.2|5950.2|5948.2|5945.2|25
1601922600000|2020-10-05 18:30:00|5951.2|5948.2|5952.7|5949.7|5954.2|5951.2|5951.2|5948.2|20
1601922900000|2020-10-05 18:35:00|5952.2|5949.2|5954.7|5951.7|5956.7|5953.7|5952.2|5949.2|33
1601923200000|2020-10-05 18:40:00|5954.2|5951.2|5955.2|5952.2|5956.2|5953.2|5953.2|5950.2|21
1601923500000|2020-10-05 18:45:00|5954.7|5951.7|5955.2|5952.2|5956.7|5953.7|5954.2|5951.2|6
1601923800000|2020-10-05 18:50:00|5954.7|5951.7|5955.7|5952.7|5957.2|5954.2|5954.2|5951.2|26
1601924100000|2020-10-05 18:55:00|5956.2|5953.2|5963.7|5960.7|5963.7|5960.7|5955.2|5952.2|82
1601924400000|2020-10-05 19:00:00|5963.2|5960.2|5961.2|5958.2|5963.7|5960.7|5959.2|5956.2|52
1601924700000|2020-10-05 19:05:00|5962.2|5959.2|5965.2|5962.2|5965.2|5962.2|5961.2|5958.2|22
1601925000000|2020-10-05 19:10:00|5966.2|5963.2|5967.7|5964.7|5968.7|5965.7|5965.2|5962.2|76
1601925300000|2020-10-05 19:15:00|5968.2|5965.2|5968.2|5965.2|5971.7|5968.7|5967.7|5964.7|80
1601925600000|2020-10-05 19:20:00|5969.2|5966.2|5967.2|5964.2|5970.2|5967.2|5967.2|5964.2|19
1601925900000|2020-10-05 19:25:00|5968.2|5965.2|5970.2|5967.2|5971.2|5968.2|5967.2|5964.2|34
1601926200000|2020-10-05 19:30:00|5969.7|5966.7|5969.7|5966.7|5971.2|5968.2|5969.2|5966.2|23
1601926500000|2020-10-05 19:35:00|5969.2|5966.2|5971.2|5968.2|5972.2|5969.2|5969.2|5966.2|48
1601926800000|2020-10-05 19:40:00|5972.2|5969.2|5965.2|5962.2|5972.2|5969.2|5965.2|5962.2|106
1601927100000|2020-10-05 19:45:00|5966.2|5963.2|5969.2|5966.2|5969.2|5966.2|5965.2|5962.2|23
1601927400000|2020-10-05 19:50:00|5970.2|5967.2|5964.2|5961.2|5972.2|5969.2|5962.2|5959.2|228
1601927700000|2020-10-05 19:55:00|5963.7|5960.7|5967.7|5964.7|5967.7|5964.7|5959.7|5956.7|340
1601928000000|2020-10-05 20:00:00|5967.6|5963.6|5963.1|5959.1|5968.8|5964.8|5962|5958|0
1601928300000|2020-10-05 20:05:00|5963.5|5959.5|5963|5959|5965.9|5961.9|5961.7|5957.7|0
1601928600000|2020-10-05 20:10:00|5962.7|5958.7|5962.4|5958.4|5963.5|5959.5|5960.1|5956.1|0
1601928900000|2020-10-05 20:15:00|5962.5|5958.5|5962.7|5958.7|5962.8|5958.8|5962|5958|0
1601929200000|2020-10-05 20:20:00|5962.8|5958.8|5962.6|5958.6|5962.8|5958.8|5962.5|5958.5|0
1601929500000|2020-10-05 20:25:00|5962.5|5958.5|5962.6|5958.6|5963|5959|5962.2|5958.2|0
1601929800000|2020-10-05 20:30:00|5963|5959|5964.5|5960.5|5965.2|5961.2|5961.4|5957.4|0
1601930100000|2020-10-05 20:35:00|5964.9|5960.9|5964.5|5960.5|5965.3|5961.3|5963.6|5959.6|0
1601930400000|2020-10-05 20:40:00|5964.1|5960.1|5964.8|5960.8|5965.5|5961.5|5964.1|5960.1|0
1601930700000|2020-10-05 20:45:00|5965.1|5961.1|5965.9|5961.9|5966.4|5962.4|5965.1|5961.1|0
1601931000000|2020-10-05 20:50:00|5965.5|5961.5|5964|5960|5965.6|5961.6|5964|5960|0
1601931300000|2020-10-05 20:55:00|5964.4|5960.4|5963.7|5959.7|5965.2|5961.2|5963.7|5959.7|0
1601931600000|2020-10-05 21:00:00|5963.9|5959.9|5966.4|5962.4|5966.4|5962.4|5963.9|5959.9|0
1601931900000|2020-10-05 21:05:00|5966.3|5962.3|5966.1|5962.1|5966.6|5962.6|5965.8|5961.8|0
1601932200000|2020-10-05 21:10:00|5966|5962|5966.3|5962.3|5966.5|5962.5|5965.5|5961.5|0
1601932500000|2020-10-05 21:15:00|5966.1|5962.1|5966.8|5962.8|5966.8|5962.8|5966.1|5962.1|0
1601932800000|2020-10-05 21:20:00|5966.7|5962.7|5967.2|5963.2|5967.3|5963.3|5966.5|5962.5|0
1601933100000|2020-10-05 21:25:00|5967.3|5963.3|5977.8|5973.8|5978.2|5974.2|5967.3|5963.3|0
1601933400000|2020-10-05 21:30:00|5977.4|5973.4|5989.1|5985.1|5989.2|5985.2|5977.4|5973.4|0
1601933700000|2020-10-05 21:35:00|5988.2|5984.2|5982.8|5978.8|5989.3|5985.3|5982|5978|0
1601934000000|2020-10-05 21:40:00|5982.9|5978.9|5987.6|5983.6|5988|5984|5982.9|5978.9|0
1601934300000|2020-10-05 21:45:00|5986.7|5982.7|5978.9|5974.9|5986.7|5982.7|5972.5|5968.5|0
1601934600000|2020-10-05 21:50:00|5979.4|5975.4|5979.1|5975.1|5979.4|5975.4|5978.4|5974.4|0
1601934900000|2020-10-05 21:55:00|5978.9|5974.9|5975.6|5971.6|5979.7|5975.7|5975.6|5971.6|0
1601935200000|2020-10-05 22:00:00|5976.5|5972.5|5976.1|5972.1|5979.5|5975.5|5975.1|5971.1|0
1601935500000|2020-10-05 22:05:00|5976.5|5972.5|5975.7|5971.7|5978.1|5974.1|5975.7|5971.7|0
1601935800000|2020-10-05 22:10:00|5976.5|5972.5|5976.8|5972.8|5977.2|5973.2|5976.1|5972.1|0
1601936100000|2020-10-05 22:15:00|5977.2|5973.2|5978.8|5974.8|5980.4|5976.4|5977.2|5973.2|0
1601936400000|2020-10-05 22:20:00|5978.5|5974.5|5979|5975|5979.4|5975.4|5978.4|5974.4|0
1601936700000|2020-10-05 22:25:00|5979.2|5975.2|5976.2|5972.2|5979.3|5975.3|5976.2|5972.2|0
1601937000000|2020-10-05 22:30:00|5976.6|5972.6|5977.6|5973.6|5978.7|5974.7|5975|5971|0
1601937300000|2020-10-05 22:35:00|5977.2|5973.2|5979.2|5975.2|5979.2|5975.2|5977.2|5973.2|0
1601937600000|2020-10-05 22:40:00|5978.8|5974.8|5978.8|5974.8|5979.2|5975.2|5978|5974|0
1601937900000|2020-10-05 22:45:00|5978.9|5974.9|5973.4|5969.4|5980.8|5976.8|5973.4|5969.4|0
1601938200000|2020-10-05 22:50:00|5969.7|5967.7|5965.2|5963.2|5970.2|5968.2|5958.7|5956.7|1108
1601938500000|2020-10-05 22:55:00|5965.7|5963.7|5956.7|5954.7|5965.7|5963.7|5956.7|5954.7|442
1601938800000|2020-10-05 23:00:00|5956.2|5954.2|5954.7|5953.7|5963.2|5962.2|5951.2|5950.2|989
1601939100000|2020-10-05 23:05:00|5955.2|5954.2|5943.7|5942.7|5958.2|5957.2|5940.2|5939.2|739
1601939400000|2020-10-05 23:10:00|5944.2|5943.2|5936.2|5935.2|5944.2|5943.2|5935.2|5934.2|1095
1601939700000|2020-10-05 23:15:00|5935.7|5934.7|5940.2|5939.2|5943.2|5942.2|5933.2|5932.2|433
1601940000000|2020-10-05 23:20:00|5939.7|5938.7|5930.2|5929.2|5940.2|5939.2|5929.2|5928.2|378
1601940300000|2020-10-05 23:25:00|5929.7|5928.7|5930.2|5929.2|5936.2|5935.2|5928.2|5927.2|339
1601940600000|2020-10-05 23:30:00|5931.2|5930.2|5929.2|5928.2|5936.2|5935.2|5929.2|5928.2|242
1601940900000|2020-10-05 23:35:00|5929.7|5928.7|5925.2|5924.2|5931.2|5930.2|5924.2|5923.2|185
1601941200000|2020-10-05 23:40:00|5926.2|5925.2|5929.2|5928.2|5930.2|5929.2|5924.2|5923.2|265
1601941500000|2020-10-05 23:45:00|5929.7|5928.7|5932.2|5931.2|5932.2|5931.2|5925.2|5924.2|285
1601941800000|2020-10-05 23:50:00|5932.7|5931.7|5934.2|5933.2|5935.2|5934.2|5929.2|5928.2|196
1601942100000|2020-10-05 23:55:00|5933.7|5932.7|5921.2|5920.2|5933.7|5932.7|5921.2|5920.2|210
1601942400000|2020-10-06 00:00:00|5921.7|5920.7|5928.2|5927.2|5930.2|5929.2|5920.2|5919.2|282
1601942700000|2020-10-06 00:05:00|5927.7|5926.7|5925.2|5924.2|5929.2|5928.2|5924.2|5923.2|192
1601943000000|2020-10-06 00:10:00|5924.7|5923.7|5917.2|5916.2|5925.2|5924.2|5911.2|5910.2|932
1601943300000|2020-10-06 00:15:00|5917.7|5916.7|5917.2|5916.2|5918.2|5917.2|5915.2|5914.2|355
1601943600000|2020-10-06 00:20:00|5917.7|5916.7|5913.2|5912.2|5919.2|5918.2|5912.2|5911.2|432
1601943900000|2020-10-06 00:25:00|5912.2|5911.2|5916.2|5915.2|5918.2|5917.2|5910.2|5909.2|285
1601944200000|2020-10-06 00:30:00|5917.2|5916.2|5917.2|5916.2|5918.2|5917.2|5915.2|5914.2|278
1601944500000|2020-10-06 00:35:00|5916.7|5915.7|5912.2|5911.2|5917.2|5916.2|5909.7|5908.7|342
1601944800000|2020-10-06 00:40:00|5913.2|5912.2|5916.2|5915.2|5916.2|5915.2|5911.2|5910.2|272
1601945100000|2020-10-06 00:45:00|5917.2|5916.2|5921.2|5920.2|5921.2|5920.2|5915.2|5914.2|159
1601945400000|2020-10-06 00:50:00|5920.2|5919.2|5919.2|5918.2|5923.2|5922.2|5919.2|5918.2|176
1601945700000|2020-10-06 00:55:00|5919.7|5918.7|5923.7|5922.7|5926.2|5925.2|5919.2|5918.2|171
1601946000000|2020-10-06 01:00:00|5924.2|5923.2|5928.2|5927.2|5928.2|5927.2|5922.2|5921.2|272
1601946300000|2020-10-06 01:05:00|5929.2|5928.2|5935.2|5934.2|5936.2|5935.2|5929.2|5928.2|368
1601946600000|2020-10-06 01:10:00|5935.7|5934.7|5936.7|5935.7|5941.2|5940.2|5935.2|5934.2|333
1601946900000|2020-10-06 01:15:00|5937.2|5936.2|5938.2|5937.2|5939.7|5938.7|5934.7|5933.7|357
1601947200000|2020-10-06 01:20:00|5937.2|5936.2|5941.2|5940.2|5941.2|5940.2|5936.2|5935.2|213
1601947500000|2020-10-06 01:25:00|5942.2|5941.2|5933.2|5932.2|5943.2|5942.2|5932.2|5931.2|359
1601947800000|2020-10-06 01:30:00|5934.2|5933.2|5934.2|5933.2|5935.2|5934.2|5927.2|5926.2|234
1601948100000|2020-10-06 01:35:00|5934.7|5933.7|5931.2|5930.2|5937.2|5936.2|5931.2|5930.2|190
1601948400000|2020-10-06 01:40:00|5932.2|5931.2|5935.7|5934.7|5937.2|5936.2|5929.2|5928.2|234
1601948700000|2020-10-06 01:45:00|5935.2|5934.2|5938.2|5937.2|5940.7|5939.7|5935.2|5934.2|224
1601949000000|2020-10-06 01:50:00|5937.7|5936.7|5941.2|5940.2|5941.2|5940.2|5933.2|5932.2|204
1601949300000|2020-10-06 01:55:00|5940.2|5939.2|5943.7|5942.7|5943.7|5942.7|5940.2|5939.2|145
1601949600000|2020-10-06 02:00:00|5944.2|5943.2|5943.7|5942.7|5946.2|5945.2|5943.2|5942.2|185
1601949900000|2020-10-06 02:05:00|5943.2|5942.2|5946.2|5945.2|5947.2|5946.2|5941.2|5940.2|158
1601950200000|2020-10-06 02:10:00|5947.2|5946.2|5948.2|5947.2|5952.2|5951.2|5947.2|5946.2|352
1601950500000|2020-10-06 02:15:00|5949.2|5948.2|5951.2|5950.2|5954.2|5953.2|5949.2|5948.2|201
1601950800000|2020-10-06 02:20:00|5950.2|5949.2|5946.2|5945.2|5955.2|5954.2|5945.2|5944.2|410
1601951100000|2020-10-06 02:25:00|5945.2|5944.2|5938.2|5937.2|5945.2|5944.2|5936.2|5935.2|367
1601951400000|2020-10-06 02:30:00|5937.2|5936.2|5939.2|5938.2|5941.2|5940.2|5936.2|5935.2|131
1601951700000|2020-10-06 02:35:00|5940.2|5939.2|5935.2|5934.2|5940.7|5939.7|5934.2|5933.2|274
1601952000000|2020-10-06 02:40:00|5934.2|5933.2|5932.2|5931.2|5936.2|5935.2|5931.2|5930.2|257
1601952300000|2020-10-06 02:45:00|5931.2|5930.2|5930.2|5929.2|5931.2|5930.2|5928.7|5927.7|184
1601952600000|2020-10-06 02:50:00|5930.7|5929.7|5928.2|5927.2|5930.7|5929.7|5927.2|5926.2|267
1601952900000|2020-10-06 02:55:00|5927.2|5926.2|5937.2|5936.2|5937.2|5936.2|5926.2|5925.2|289
1601953200000|2020-10-06 03:00:00|5936.2|5935.2|5935.2|5934.2|5940.2|5939.2|5932.2|5931.2|298
1601953500000|2020-10-06 03:05:00|5934.2|5933.2|5938.2|5937.2|5938.2|5937.2|5934.2|5933.2|188
1601953800000|2020-10-06 03:10:00|5938.7|5937.7|5937.2|5936.2|5939.2|5938.2|5935.2|5934.2|161
1601954100000|2020-10-06 03:15:00|5937.7|5936.7|5943.2|5942.2|5943.2|5942.2|5937.2|5936.2|164
1601954400000|2020-10-06 03:20:00|5945.2|5944.2|5947.2|5946.2|5948.2|5947.2|5944.7|5943.7|265
1601954700000|2020-10-06 03:25:00|5947.7|5946.7|5949.2|5948.2|5950.2|5949.2|5947.2|5946.2|270
1601955000000|2020-10-06 03:30:00|5949.7|5948.7|5940.2|5939.2|5955.2|5954.2|5935.7|5934.7|1146
1601955300000|2020-10-06 03:35:00|5942.2|5941.2|5943.2|5942.2|5947.2|5946.2|5938.7|5937.7|376
1601955600000|2020-10-06 03:40:00|5942.2|5941.2|5950.2|5949.2|5950.2|5949.2|5942.2|5941.2|547
1601955900000|2020-10-06 03:45:00|5951.2|5950.2|5960.7|5959.7|5961.2|5960.2|5950.2|5949.2|440
1601956200000|2020-10-06 03:50:00|5961.2|5960.2|5961.2|5960.2|5963.2|5962.2|5955.2|5954.2|497
1601956500000|2020-10-06 03:55:00|5960.7|5959.7|5954.2|5953.2|5961.2|5960.2|5953.2|5952.2|322
1601956800000|2020-10-06 04:00:00|5953.7|5952.7|5957.2|5956.2|5958.2|5957.2|5953.7|5952.7|321
1601957100000|2020-10-06 04:05:00|5956.2|5955.2|5961.2|5960.2|5961.2|5960.2|5955.7|5954.7|361
1601957400000|2020-10-06 04:10:00|5960.2|5959.2|5963.2|5962.2|5964.2|5963.2|5959.2|5958.2|262
1601957700000|2020-10-06 04:15:00|5962.7|5961.7|5957.2|5956.2|5964.2|5963.2|5957.2|5956.2|287
1601958000000|2020-10-06 04:20:00|5956.2|5955.2|5958.2|5957.2|5958.2|5957.2|5955.2|5954.2|268
1601958300000|2020-10-06 04:25:00|5958.7|5957.7|5956.2|5955.2|5959.2|5958.2|5954.2|5953.2|218
1601958600000|2020-10-06 04:30:00|5955.7|5954.7|5954.2|5953.2|5958.2|5957.2|5953.2|5952.2|275
1601958900000|2020-10-06 04:35:00|5953.2|5952.2|5956.2|5955.2|5958.2|5957.2|5953.2|5952.2|269
1601959200000|2020-10-06 04:40:00|5957.2|5956.2|5955.7|5954.7|5958.2|5957.2|5955.2|5954.2|257
1601959500000|2020-10-06 04:45:00|5956.2|5955.2|5954.2|5953.2|5958.2|5957.2|5953.2|5952.2|274
1601959800000|2020-10-06 04:50:00|5953.2|5952.2|5953.2|5952.2|5954.2|5953.2|5950.2|5949.2|394
1601960100000|2020-10-06 04:55:00|5952.2|5951.2|5950.2|5949.2|5954.2|5953.2|5950.2|5949.2|565
1601960400000|2020-10-06 05:00:00|5950.7|5948.7|5956.7|5954.7|5958.7|5956.7|5948.7|5946.7|574
1601960700000|2020-10-06 05:05:00|5955.7|5953.7|5959.7|5957.7|5961.7|5959.7|5955.7|5953.7|1543
1601961000000|2020-10-06 05:10:00|5959.2|5957.2|5956.7|5954.7|5962.7|5960.7|5954.7|5952.7|1409
1601961300000|2020-10-06 05:15:00|5957.7|5955.7|5962.7|5960.7|5962.7|5960.7|5956.7|5954.7|551
1601961600000|2020-10-06 05:20:00|5961.7|5959.7|5960.7|5958.7|5963.7|5961.7|5960.7|5958.7|441
1601961900000|2020-10-06 05:25:00|5959.7|5957.7|5962.2|5960.2|5962.7|5960.7|5958.7|5956.7|631
1601962200000|2020-10-06 05:30:00|5962.5|5958.5|5961.8|5957.8|5963.3|5959.3|5961|5957|0
1601962500000|2020-10-06 05:35:00|5961.4|5957.4|5960.6|5956.6|5962|5958|5960.6|5956.6|0
1601962800000|2020-10-06 05:40:00|5960.2|5956.2|5961.2|5957.2|5962|5958|5960.1|5956.1|0
1601963100000|2020-10-06 05:45:00|5960.5|5956.5|5961.4|5957.4|5961.8|5957.8|5960.5|5956.5|0
1601963400000|2020-10-06 05:50:00|5961.3|5957.3|5961.4|5957.4|5962.1|5958.1|5959.5|5955.5|0
1601963700000|2020-10-06 05:55:00|5961.8|5957.8|5963.1|5959.1|5963.4|5959.4|5961.8|5957.8|0
1601964000000|2020-10-06 06:00:00|5962.9|5958.9|5961.4|5957.4|5963|5959|5960.3|5956.3|0
1601964300000|2020-10-06 06:05:00|5961.8|5957.8|5960|5956|5962.6|5958.6|5960|5956|0
1601964600000|2020-10-06 06:10:00|5965.2|5962.2|5961.2|5958.2|5965.7|5962.7|5961.2|5958.2|178
1601964900000|2020-10-06 06:15:00|5961.7|5958.7|5963.7|5960.7|5965.7|5962.7|5961.7|5958.7|199
1601965200000|2020-10-06 06:20:00|5964.2|5961.2|5968.2|5965.2|5968.7|5965.7|5964.2|5961.2|142
1601965500000|2020-10-06 06:25:00|5968.7|5965.7|5972.2|5969.2|5972.2|5969.2|5968.7|5965.7|163
1601965800000|2020-10-06 06:30:00|5973.2|5970.2|5973.2|5970.2|5974.2|5971.2|5972.7|5969.7|100
1601966100000|2020-10-06 06:35:00|5972.7|5969.7|5970.2|5967.2|5974.2|5971.2|5970.2|5967.2|109
1601966400000|2020-10-06 06:40:00|5971.2|5968.2|5970.2|5967.2|5971.2|5968.2|5969.2|5966.2|52
1601966700000|2020-10-06 06:45:00|5971.2|5968.2|5971.2|5968.2|5972.2|5969.2|5971.2|5968.2|36
1601967000000|2020-10-06 06:50:00|5971.7|5968.7|5974.2|5971.2|5974.2|5971.2|5971.2|5968.2|47
1601967300000|2020-10-06 06:55:00|5975.2|5972.2|5977.7|5974.7|5978.2|5975.2|5974.2|5971.2|110
1601967600000|2020-10-06 07:00:00|5977.2|5974.2|5973.2|5970.2|5978.2|5975.2|5971.2|5968.2|154
1601967900000|2020-10-06 07:05:00|5972.7|5969.7|5976.2|5973.2|5979.2|5976.2|5971.2|5968.2|203
1601968200000|2020-10-06 07:10:00|5975.2|5972.2|5974.2|5971.2|5977.2|5974.2|5968.7|5965.7|100
1601968500000|2020-10-06 07:15:00|5973.7|5970.7|5974.2|5971.2|5975.2|5972.2|5967.2|5964.2|145
1601968800000|2020-10-06 07:20:00|5974.7|5971.7|5976.2|5973.2|5976.7|5973.7|5971.7|5968.7|77
1601969100000|2020-10-06 07:25:00|5975.7|5972.7|5970.7|5967.7|5976.2|5973.2|5970.7|5967.7|64
1601969400000|2020-10-06 07:30:00|5970.2|5967.2|5969.2|5966.2|5970.2|5967.2|5965.2|5962.2|90
1601969700000|2020-10-06 07:35:00|5968.7|5965.7|5970.2|5967.2|5971.2|5968.2|5966.2|5963.2|99
1601970000000|2020-10-06 07:40:00|5970.7|5967.7|5969.2|5966.2|5974.2|5971.2|5968.2|5965.2|84
1601970300000|2020-10-06 07:45:00|5968.7|5965.7|5966.2|5963.2|5969.2|5966.2|5966.2|5963.2|38
1601970600000|2020-10-06 07:50:00|5966.7|5963.7|5965.2|5962.2|5967.7|5964.7|5964.2|5961.2|36
1601970900000|2020-10-06 07:55:00|5965.7|5962.7|5968.2|5965.2|5968.7|5965.7|5965.2|5962.2|32
1601971200000|2020-10-06 08:00:00|5967.7|5964.7|5956.2|5953.2|5968.2|5965.2|5956.2|5953.2|68
1601971500000|2020-10-06 08:05:00|5956.7|5953.7|5955.2|5952.2|5959.2|5956.2|5955.2|5952.2|71
1601971800000|2020-10-06 08:10:00|5956.2|5953.2|5959.2|5956.2|5960.2|5957.2|5955.2|5952.2|68
1601972100000|2020-10-06 08:15:00|5958.7|5955.7|5961.2|5958.2|5962.2|5959.2|5957.2|5954.2|30
1601972400000|2020-10-06 08:20:00|5960.2|5957.2|5962.2|5959.2|5962.2|5959.2|5957.2|5954.2|107
1601972700000|2020-10-06 08:25:00|5961.7|5958.7|5962.2|5959.2|5962.2|5959.2|5959.2|5956.2|83
1601973000000|2020-10-06 08:30:00|5961.7|5958.7|5964.7|5961.7|5965.2|5962.2|5961.7|5958.7|52
1601973300000|2020-10-06 08:35:00|5965.2|5962.2|5962.2|5959.2|5965.7|5962.7|5961.7|5958.7|67
1601973600000|2020-10-06 08:40:00|5961.2|5958.2|5956.7|5953.7|5961.2|5958.2|5952.2|5949.2|145
1601973900000|2020-10-06 08:45:00|5956.2|5953.2|5957.2|5954.2|5959.7|5956.7|5955.7|5952.7|31
1601974200000|2020-10-06 08:50:00|5958.2|5955.2|5959.2|5956.2|5959.7|5956.7|5957.2|5954.2|48
1601974500000|2020-10-06 08:55:00|5958.2|5955.2|5960.2|5957.2|5960.2|5957.2|5957.2|5954.2|54
1601974800000|2020-10-06 09:00:00|5959.7|5956.7|5959.2|5956.2|5960.2|5957.2|5957.7|5954.7|24
1601975100000|2020-10-06 09:05:00|5958.2|5955.2|5959.2|5956.2|5959.7|5956.7|5958.2|5955.2|44
1601975400000|2020-10-06 09:10:00|5958.2|5955.2|5959.2|5956.2|5959.2|5956.2|5957.2|5954.2|26
1601975700000|2020-10-06 09:15:00|5960.2|5957.2|5959.2|5956.2|5961.2|5958.2|5957.7|5954.7|61
1601976000000|2020-10-06 09:20:00|5959.7|5956.7|5959.2|5956.2|5961.2|5958.2|5957.2|5954.2|24
1601976300000|2020-10-06 09:25:00|5958.7|5955.7|5962.7|5959.7|5962.7|5959.7|5958.2|5955.2|32
1601976600000|2020-10-06 09:30:00|5962.2|5959.2|5964.2|5961.2|5964.2|5961.2|5961.2|5958.2|15
1601976900000|2020-10-06 09:35:00|5963.7|5960.7|5960.2|5957.2|5964.2|5961.2|5960.2|5957.2|26
1601977200000|2020-10-06 09:40:00|5960.7|5957.7|5961.2|5958.2|5962.2|5959.2|5960.2|5957.2|22
1601977500000|2020-10-06 09:45:00|5960.7|5957.7|5965.2|5962.2|5965.7|5962.7|5960.2|5957.2|28
1601977800000|2020-10-06 09:50:00|5964.7|5961.7|5968.2|5965.2|5968.2|5965.2|5964.2|5961.2|43
1601978100000|2020-10-06 09:55:00|5968.7|5965.7|5968.2|5965.2|5969.7|5966.7|5968.2|5965.2|19
1601978400000|2020-10-06 10:00:00|5968.7|5965.7|5967.2|5964.2|5969.2|5966.2|5965.7|5962.7|66
1601978700000|2020-10-06 10:05:00|5967.7|5964.7|5968.2|5965.2|5968.7|5965.7|5967.7|5964.7|34
1601979000000|2020-10-06 10:10:00|5968.7|5965.7|5968.2|5965.2|5968.7|5965.7|5968.2|5965.2|86
1601979300000|2020-10-06 10:15:00|5969.2|5966.2|5973.2|5970.2|5974.2|5971.2|5969.2|5966.2|49
1601979600000|2020-10-06 10:20:00|5973.7|5970.7|5974.2|5971.2|5974.7|5971.7|5972.2|5969.2|21
1601979900000|2020-10-06 10:25:00|5974.7|5971.7|5973.7|5970.7|5977.2|5974.2|5973.2|5970.2|72
1601980200000|2020-10-06 10:30:00|5974.2|5971.2|5973.2|5970.2|5974.7|5971.7|5971.2|5968.2|122
1601980500000|2020-10-06 10:35:00|5974.2|5971.2|5975.2|5972.2|5977.2|5974.2|5973.2|5970.2|107
1601980800000|2020-10-06 10:40:00|5975.7|5972.7|5978.2|5975.2|5978.2|5975.2|5975.2|5972.2|115
1601981100000|2020-10-06 10:45:00|5977.2|5974.2|5979.7|5976.7|5980.2|5977.2|5977.2|5974.2|70
1601981400000|2020-10-06 10:50:00|5980.2|5977.2|5978.7|5975.7|5980.2|5977.2|5978.2|5975.2|81
1601981700000|2020-10-06 10:55:00|5979.2|5976.2|5978.7|5975.7|5979.2|5976.2|5974.2|5971.2|229
1601982000000|2020-10-06 11:00:00|5978.2|5975.2|5981.7|5978.7|5982.2|5979.2|5977.2|5974.2|63
1601982300000|2020-10-06 11:05:00|5981.2|5978.2|5980.7|5977.7|5982.2|5979.2|5979.2|5976.2|74
1601982600000|2020-10-06 11:10:00|5981.2|5978.2|5979.2|5976.2|5981.2|5978.2|5978.2|5975.2|91
1601982900000|2020-10-06 11:15:00|5980.2|5977.2|5981.2|5978.2|5981.2|5978.2|5979.2|5976.2|54
1601983200000|2020-10-06 11:20:00|5981.7|5978.7|5982.2|5979.2|5982.2|5979.2|5981.2|5978.2|26
1601983500000|2020-10-06 11:25:00|5983.2|5980.2|5985.2|5982.2|5985.2|5982.2|5982.2|5979.2|100
1601983800000|2020-10-06 11:30:00|5985.7|5982.7|5986.7|5983.7|5989.2|5986.2|5985.7|5982.7|53
1601984100000|2020-10-06 11:35:00|5987.2|5984.2|5988.2|5985.2|5991.7|5988.7|5986.7|5983.7|64
1601984400000|2020-10-06 11:40:00|5987.7|5984.7|5988.7|5985.7|5989.2|5986.2|5987.2|5984.2|37
1601984700000|2020-10-06 11:45:00|5989.2|5986.2|5990.2|5987.2|5992.2|5989.2|5988.2|5985.2|51
1601985000000|2020-10-06 11:50:00|5989.7|5986.7|5989.2|5986.2|5990.2|5987.2|5987.2|5984.2|39
1601985300000|2020-10-06 11:55:00|5988.2|5985.2|5988.7|5985.7|5990.2|5987.2|5988.2|5985.2|88
1601985600000|2020-10-06 12:00:00|5989.2|5986.2|5986.2|5983.2|5989.2|5986.2|5985.2|5982.2|49
1601985900000|2020-10-06 12:05:00|5986.7|5983.7|5986.2|5983.2|5986.7|5983.7|5984.2|5981.2|21
1601986200000|2020-10-06 12:10:00|5985.2|5982.2|5988.7|5985.7|5989.2|5986.2|5985.2|5982.2|40
1601986500000|2020-10-06 12:15:00|5989.2|5986.2|5988.2|5985.2|5989.2|5986.2|5987.2|5984.2|12
1601986800000|2020-10-06 12:20:00|5987.7|5984.7|5991.2|5988.2|5992.2|5989.2|5987.7|5984.7|39
1601987100000|2020-10-06 12:25:00|5990.7|5987.7|5989.2|5986.2|5990.7|5987.7|5988.2|5985.2|26
1601987400000|2020-10-06 12:30:00|5988.7|5985.7|5990.2|5987.2|5994.2|5991.2|5988.2|5985.2|110
1601987700000|2020-10-06 12:35:00|5989.7|5986.7|5992.2|5989.2|5993.2|5990.2|5989.2|5986.2|24
1601988000000|2020-10-06 12:40:00|5992.7|5989.7|5991.7|5988.7|5993.2|5990.2|5991.2|5988.2|79
1601988300000|2020-10-06 12:45:00|5991.2|5988.2|5991.2|5988.2|5994.2|5991.2|5991.2|5988.2|35
1601988600000|2020-10-06 12:50:00|5992.2|5989.2|5992.2|5989.2|5993.2|5990.2|5991.2|5988.2|72
1601988900000|2020-10-06 12:55:00|5991.2|5988.2|5998.2|5995.2|5998.2|5995.2|5991.2|5988.2|122
1601989200000|2020-10-06 13:00:00|5997.2|5994.2|5997.2|5994.2|6000.7|5997.7|5994.2|5991.2|116
1601989500000|2020-10-06 13:05:00|5997.7|5994.7|5997.7|5994.7|5999.2|5996.2|5996.2|5993.2|37
1601989800000|2020-10-06 13:10:00|5998.2|5995.2|5997.2|5994.2|5999.2|5996.2|5996.2|5993.2|23
1601990100000|2020-10-06 13:15:00|5996.7|5993.7|5998.2|5995.2|5998.7|5995.7|5996.2|5993.2|30
1601990400000|2020-10-06 13:20:00|5997.2|5994.2|5997.2|5994.2|5998.2|5995.2|5996.2|5993.2|34
1601990700000|2020-10-06 13:25:00|5996.7|5993.7|5994.2|5991.2|5997.2|5994.2|5994.2|5991.2|13
1601991000000|2020-10-06 13:30:00|5995.2|5992.2|5995.2|5992.2|5996.2|5993.2|5992.7|5989.7|149
1601991300000|2020-10-06 13:35:00|5994.7|5991.7|5993.2|5990.2|5995.2|5992.2|5992.2|5989.2|115
1601991600000|2020-10-06 13:40:00|5993.7|5990.7|5993.2|5990.2|5995.7|5992.7|5992.7|5989.7|227
1601991900000|2020-10-06 13:45:00|5993.7|5990.7|5993.2|5990.2|5995.2|5992.2|5993.2|5990.2|205
1601992200000|2020-10-06 13:50:00|5993.7|5990.7|5993.2|5990.2|5995.2|5992.2|5992.7|5989.7|314
1601992500000|2020-10-06 13:55:00|5993.7|5990.7|5993.2|5990.2|5995.2|5992.2|5993.2|5990.2|121
1601992800000|2020-10-06 14:00:00|5994.2|5991.2|5993.2|5990.2|5997.2|5994.2|5992.2|5989.2|196
1601993100000|2020-10-06 14:05:00|5992.7|5989.7|5989.2|5986.2|5993.2|5990.2|5988.2|5985.2|62
1601993400000|2020-10-06 14:10:00|5988.7|5985.7|5992.7|5989.7|5993.7|5990.7|5988.2|5985.2|106
1601993700000|2020-10-06 14:15:00|5992.2|5989.2|5997.2|5994.2|5997.2|5994.2|5992.2|5989.2|82
1601994000000|2020-10-06 14:20:00|5998.2|5995.2|5995.2|5992.2|5998.2|5995.2|5993.2|5990.2|89
1601994300000|2020-10-06 14:25:00|5995.7|5992.7|5999.2|5996.2|6000.2|5997.2|5993.2|5990.2|170
1601994600000|2020-10-06 14:30:00|5998.2|5995.2|5998.2|5995.2|6002.2|5999.2|5997.2|5994.2|172
1601994900000|2020-10-06 14:35:00|5998.7|5995.7|5993.7|5990.7|5999.2|5996.2|5991.2|5988.2|109
1601995200000|2020-10-06 14:40:00|5994.2|5991.2|5986.2|5983.2|5996.2|5993.2|5981.7|5978.7|138
1601995500000|2020-10-06 14:45:00|5985.7|5982.7|5987.2|5984.2|5992.2|5989.2|5985.2|5982.2|72
1601995800000|2020-10-06 14:50:00|5987.7|5984.7|5986.2|5983.2|5991.2|5988.2|5985.2|5982.2|106
1601996100000|2020-10-06 14:55:00|5985.7|5982.7|5983.2|5980.2|5987.2|5984.2|5982.2|5979.2|72
1601996400000|2020-10-06 15:00:00|5982.2|5979.2|5985.7|5982.7|5987.2|5984.2|5982.2|5979.2|52
1601996700000|2020-10-06 15:05:00|5986.2|5983.2|5985.2|5982.2|5987.2|5984.2|5982.2|5979.2|51
1601997000000|2020-10-06 15:10:00|5984.7|5981.7|5985.7|5982.7|5987.2|5984.2|5983.2|5980.2|49
1601997300000|2020-10-06 15:15:00|5986.2|5983.2|5984.2|5981.2|5986.2|5983.2|5982.2|5979.2|23
1601997600000|2020-10-06 15:20:00|5983.7|5980.7|5980.7|5977.7|5986.2|5983.2|5980.2|5977.2|40
1601997900000|2020-10-06 15:25:00|5980.2|5977.2|5982.7|5979.7|5986.2|5983.2|5977.7|5974.7|93
1601998200000|2020-10-06 15:30:00|5982.2|5979.2|5984.2|5981.2|5984.2|5981.2|5979.2|5976.2|60
1601998500000|2020-10-06 15:35:00|5984.7|5981.7|5984.2|5981.2|5985.7|5982.7|5983.2|5980.2|38
1601998800000|2020-10-06 15:40:00|5983.7|5980.7|5984.2|5981.2|5984.2|5981.2|5981.2|5978.2|43
1601999100000|2020-10-06 15:45:00|5983.2|5980.2|5980.2|5977.2|5986.7|5983.7|5980.2|5977.2|40
1601999400000|2020-10-06 15:50:00|5979.2|5976.2|5979.7|5976.7|5980.2|5977.2|5977.2|5974.2|31
1601999700000|2020-10-06 15:55:00|5979.2|5976.2|5982.2|5979.2|5983.2|5980.2|5979.2|5976.2|28
1602000000000|2020-10-06 16:00:00|5983.2|5980.2|5981.2|5978.2|5985.7|5982.7|5981.2|5978.2|96
1602000300000|2020-10-06 16:05:00|5982.2|5979.2|5988.2|5985.2|5989.2|5986.2|5981.2|5978.2|30
1602000600000|2020-10-06 16:10:00|5987.7|5984.7|5987.2|5984.2|5988.2|5985.2|5984.2|5981.2|24
1602000900000|2020-10-06 16:15:00|5987.7|5984.7|5986.2|5983.2|5988.2|5985.2|5984.2|5981.2|30
1602001200000|2020-10-06 16:20:00|5985.7|5982.7|5988.2|5985.2|5988.2|5985.2|5984.2|5981.2|11
1602001500000|2020-10-06 16:25:00|5987.2|5984.2|5986.2|5983.2|5987.2|5984.2|5984.2|5981.2|21
1602001800000|2020-10-06 16:30:00|5986.7|5983.7|5986.2|5983.2|5988.2|5985.2|5986.2|5983.2|19
1602002100000|2020-10-06 16:35:00|5986.7|5983.7|5986.7|5983.7|5990.2|5987.2|5986.2|5983.2|24
1602002400000|2020-10-06 16:40:00|5986.2|5983.2|5986.2|5983.2|5987.7|5984.7|5985.2|5982.2|15
1602002700000|2020-10-06 16:45:00|5987.2|5984.2|5997.2|5994.2|5997.7|5994.7|5987.2|5984.2|98
1602003000000|2020-10-06 16:50:00|5997.7|5994.7|6000.2|5997.2|6001.2|5998.2|5997.2|5994.2|68
1602003300000|2020-10-06 16:55:00|5999.7|5996.7|6001.2|5998.2|6001.2|5998.2|5999.2|5996.2|19
1602003600000|2020-10-06 17:00:00|6000.2|5997.2|5998.2|5995.2|6000.2|5997.2|5997.7|5994.7|24
1602003900000|2020-10-06 17:05:00|5998.7|5995.7|6003.2|6000.2|6003.2|6000.2|5998.2|5995.2|33
1602004200000|2020-10-06 17:10:00|6003.7|6000.7|6000.7|5997.7|6003.7|6000.7|6000.2|5997.2|10
1602004500000|2020-10-06 17:15:00|6001.2|5998.2|6001.7|5998.7|6002.2|5999.2|6000.2|5997.2|3
1602004800000|2020-10-06 17:20:00|6001.2|5998.2|5998.2|5995.2|6003.2|6000.2|5998.2|5995.2|23
1602005100000|2020-10-06 17:25:00|5998.7|5995.7|5999.2|5996.2|5999.2|5996.2|5998.2|5995.2|11
1602005400000|2020-10-06 17:30:00|5999.7|5996.7|6000.2|5997.2|6001.2|5998.2|5998.2|5995.2|19
1602005700000|2020-10-06 17:35:00|6000.7|5997.7|6001.7|5998.7|6003.2|6000.2|6000.2|5997.2|20
1602006000000|2020-10-06 17:40:00|6001.2|5998.2|6002.2|5999.2|6004.2|6001.2|5999.7|5996.7|42
1602006300000|2020-10-06 17:45:00|6003.2|6000.2|6000.2|5997.2|6003.2|6000.2|5999.2|5996.2|39
1602006600000|2020-10-06 17:50:00|6000.7|5997.7|6001.2|5998.2|6002.2|5999.2|5999.2|5996.2|17
1602006900000|2020-10-06 17:55:00|6000.2|5997.2|6002.2|5999.2|6002.2|5999.2|6000.2|5997.2|9
1602007200000|2020-10-06 18:00:00|6003.2|6000.2|6003.2|6000.2|6003.7|6000.7|6001.2|5998.2|22
1602007500000|2020-10-06 18:05:00|6004.2|6001.2|6003.2|6000.2|6005.2|6002.2|6003.2|6000.2|34
1602007800000|2020-10-06 18:10:00|6003.7|6000.7|6005.2|6002.2|6005.2|6002.2|6002.2|5999.2|43
1602008100000|2020-10-06 18:15:00|6004.7|6001.7|6003.7|6000.7|6006.2|6003.2|6003.2|6000.2|29
1602008400000|2020-10-06 18:20:00|6003.2|6000.2|6006.2|6003.2|6006.7|6003.7|6003.2|6000.2|22
1602008700000|2020-10-06 18:25:00|6006.7|6003.7|6004.2|6001.2|6007.2|6004.2|6003.2|6000.2|18
1602009000000|2020-10-06 18:30:00|6005.2|6002.2|6006.7|6003.7|6007.2|6004.2|6004.2|6001.2|13
1602009300000|2020-10-06 18:35:00|6007.2|6004.2|6005.7|6002.7|6008.2|6005.2|6005.7|6002.7|62
1602009600000|2020-10-06 18:40:00|6006.2|6003.2|6008.2|6005.2|6008.2|6005.2|6005.2|6002.2|38
1602009900000|2020-10-06 18:45:00|6007.7|6004.7|5992.2|5989.2|6007.7|6004.7|5990.2|5987.2|205
1602010200000|2020-10-06 18:50:00|5991.2|5988.2|5963.2|5960.2|5992.2|5989.2|5962.2|5959.2|445
1602010500000|2020-10-06 18:55:00|5962.7|5959.7|5969.7|5966.7|5976.2|5973.2|5952.2|5949.2|413
1602010800000|2020-10-06 19:00:00|5970.2|5967.2|5962.2|5959.2|5970.2|5967.2|5957.7|5954.7|405
1602011100000|2020-10-06 19:05:00|5961.7|5958.7|5959.2|5956.2|5965.2|5962.2|5946.7|5943.7|235
1602011400000|2020-10-06 19:10:00|5958.7|5955.7|5959.7|5956.7|5964.2|5961.2|5953.2|5950.2|172
1602011700000|2020-10-06 19:15:00|5959.2|5956.2|5956.2|5953.2|5965.2|5962.2|5953.2|5950.2|149
1602012000000|2020-10-06 19:20:00|5956.7|5953.7|5953.2|5950.2|5960.2|5957.2|5951.7|5948.7|201
1602012300000|2020-10-06 19:25:00|5952.7|5949.7|5961.2|5958.2|5962.2|5959.2|5950.2|5947.2|119
1602012600000|2020-10-06 19:30:00|5960.7|5957.7|5969.2|5966.2|5969.7|5966.7|5957.2|5954.2|171
1602012900000|2020-10-06 19:35:00|5968.7|5965.7|5961.2|5958.2|5969.2|5966.2|5959.2|5956.2|145
1602013200000|2020-10-06 19:40:00|5960.7|5957.7|5960.2|5957.2|5964.2|5961.2|5955.2|5952.2|99
1602013500000|2020-10-06 19:45:00|5959.2|5956.2|5952.7|5949.7|5961.2|5958.2|5945.7|5942.7|173
1602013800000|2020-10-06 19:50:00|5952.2|5949.2|5953.7|5950.7|5954.7|5951.7|5945.7|5942.7|86
1602014100000|2020-10-06 19:55:00|5954.2|5951.2|5948.7|5945.7|5960.7|5957.7|5948.7|5945.7|170
1602014400000|2020-10-06 20:00:00|5945.5|5941.5|5951.9|5947.9|5955.5|5951.5|5945.4|5941.4|0
1602014700000|2020-10-06 20:05:00|5951.5|5947.5|5950.3|5946.3|5958.6|5954.6|5949.5|5945.5|0
1602015000000|2020-10-06 20:10:00|5950.7|5946.7|5955.7|5951.7|5960.8|5956.8|5950.7|5946.7|0
1602015300000|2020-10-06 20:15:00|5955.4|5951.4|5955.5|5951.5|5957.4|5953.4|5953.9|5949.9|0
1602015600000|2020-10-06 20:20:00|5955.6|5951.6|5955.7|5951.7|5956.4|5952.4|5955.2|5951.2|0
1602015900000|2020-10-06 20:25:00|5955.6|5951.6|5959.2|5955.2|5959.5|5955.5|5955.3|5951.3|0
1602016200000|2020-10-06 20:30:00|5961.7|5957.7|5953.1|5949.1|5963|5959|5952.7|5948.7|0
1602016500000|2020-10-06 20:35:00|5952.7|5948.7|5950.2|5946.2|5953.1|5949.1|5949|5945|0
1602016800000|2020-10-06 20:40:00|5949.8|5945.8|5950.8|5946.8|5951.5|5947.5|5949.1|5945.1|0
1602017100000|2020-10-06 20:45:00|5951.2|5947.2|5941.5|5937.5|5951.2|5947.2|5940.7|5936.7|0
1602017400000|2020-10-06 20:50:00|5941.9|5937.9|5936.1|5932.1|5942.7|5938.7|5932.1|5928.1|0
1602017700000|2020-10-06 20:55:00|5935.7|5931.7|5935.5|5931.5|5937.4|5933.4|5931|5927|0
1602018000000|2020-10-06 21:00:00|5935.7|5931.7|5939.1|5935.1|5939.6|5935.6|5935.2|5931.2|0
1602018300000|2020-10-06 21:05:00|5939|5935|5940.7|5936.7|5941|5937|5938.8|5934.8|0
1602018600000|2020-10-06 21:10:00|5941|5937|5941.2|5937.2|5942.2|5938.2|5940.3|5936.3|0
1602018900000|2020-10-06 21:15:00|5941.6|5937.6|5942.2|5938.2|5942.2|5938.2|5941.6|5937.6|0
1602019200000|2020-10-06 21:20:00|5941.7|5937.7|5942.8|5938.8|5943.1|5939.1|5941.3|5937.3|0
1602019500000|2020-10-06 21:25:00|5942.9|5938.9|5947.5|5943.5|5947.5|5943.5|5942.6|5938.6|0
1602019800000|2020-10-06 21:30:00|5947.9|5943.9|5948|5944|5948.5|5944.5|5947.4|5943.4|0
1602020100000|2020-10-06 21:35:00|5948.1|5944.1|5948.1|5944.1|5948.5|5944.5|5947.5|5943.5|0
1602020400000|2020-10-06 21:40:00|5948|5944|5950|5946|5950|5946|5948|5944|0
1602020700000|2020-10-06 21:45:00|5949.9|5945.9|5949.8|5945.8|5950.6|5946.6|5949.3|5945.3|0
1602021000000|2020-10-06 21:50:00|5949.7|5945.7|5949.1|5945.1|5950.5|5946.5|5949.1|5945.1|0
1602021300000|2020-10-06 21:55:00|5949.2|5945.2|5950.8|5946.8|5951|5947|5949.1|5945.1|0
1602021600000|2020-10-06 22:00:00|5950.4|5946.4|5954.9|5950.9|5956|5952|5942.8|5938.8|0
1602021900000|2020-10-06 22:05:00|5955.3|5951.3|5954.7|5950.7|5956.3|5952.3|5951.7|5947.7|0
1602022200000|2020-10-06 22:10:00|5954.9|5950.9|5956.9|5952.9|5957.6|5953.6|5954|5950|0
1602022500000|2020-10-06 22:15:00|5957.3|5953.3|5958.5|5954.5|5958.9|5954.9|5955.6|5951.6|0
1602022800000|2020-10-06 22:20:00|5958.9|5954.9|5957.5|5953.5|5959.7|5955.7|5955.1|5951.1|0
1602023100000|2020-10-06 22:25:00|5957.3|5953.3|5955.7|5951.7|5958|5954|5955.3|5951.3|0
1602023400000|2020-10-06 22:30:00|5956.1|5952.1|5956.7|5952.7|5960.9|5956.9|5956.1|5952.1|0
1602023700000|2020-10-06 22:35:00|5956.9|5952.9|5954.9|5950.9|5959.7|5955.7|5953.5|5949.5|0
1602024000000|2020-10-06 22:40:00|5955.1|5951.1|5952.5|5948.5|5956.9|5952.9|5951.5|5947.5|0
1602024300000|2020-10-06 22:45:00|5952.7|5948.7|5945.5|5941.5|5953.1|5949.1|5944.3|5940.3|0
1602024600000|2020-10-06 22:50:00|5931.2|5929.2|5950.7|5948.7|5953.2|5951.2|5924.7|5922.7|994
1602024900000|2020-10-06 22:55:00|5949.7|5947.7|5952.7|5950.7|5953.7|5951.7|5945.7|5943.7|358
1602025200000|2020-10-06 23:00:00|5952.2|5950.2|5947.2|5946.2|5957.2|5956.2|5943.2|5942.2|902
1602025500000|2020-10-06 23:05:00|5946.7|5945.7|5954.7|5953.7|5956.2|5955.2|5944.7|5943.7|707
1602025800000|2020-10-06 23:10:00|5954.2|5953.2|5952.2|5951.2|5958.7|5957.7|5952.2|5951.2|782
1602026100000|2020-10-06 23:15:00|5951.7|5950.7|5944.2|5943.2|5951.7|5950.7|5943.2|5942.2|465
1602026400000|2020-10-06 23:20:00|5943.7|5942.7|5957.2|5956.2|5958.2|5957.2|5943.7|5942.7|641
1602026700000|2020-10-06 23:25:00|5956.7|5955.7|5958.2|5957.2|5962.2|5961.2|5956.2|5955.2|170
1602027000000|2020-10-06 23:30:00|5959.2|5958.2|5960.2|5959.2|5963.2|5962.2|5958.2|5957.2|159
1602027300000|2020-10-06 23:35:00|5961.2|5960.2|5959.2|5958.2|5967.2|5966.2|5957.7|5956.7|333
1602027600000|2020-10-06 23:40:00|5959.7|5958.7|5966.2|5965.2|5966.7|5965.7|5956.2|5955.2|176
1602027900000|2020-10-06 23:45:00|5965.2|5964.2|5966.2|5965.2|5970.2|5969.2|5964.2|5963.2|275
1602028200000|2020-10-06 23:50:00|5967.2|5966.2|5968.2|5967.2|5968.2|5967.2|5966.2|5965.2|185
1602028500000|2020-10-06 23:55:00|5969.2|5968.2|5967.2|5966.2|5970.2|5969.2|5966.2|5965.2|184
1602028800000|2020-10-07 00:00:00|5968.2|5967.2|5961.2|5960.2|5968.2|5967.2|5958.2|5957.2|333
1602029100000|2020-10-07 00:05:00|5960.7|5959.7|5978.7|5977.7|5979.2|5978.2|5960.2|5959.2|706
1602029400000|2020-10-07 00:10:00|5978.2|5977.2|5982.2|5981.2|5984.2|5983.2|5974.2|5973.2|647
1602029700000|2020-10-07 00:15:00|5981.2|5980.2|5982.2|5981.2|5983.2|5982.2|5976.2|5975.2|600
1602030000000|2020-10-07 00:20:00|5981.7|5980.7|5987.2|5986.2|5990.2|5989.2|5981.7|5980.7|697
1602030300000|2020-10-07 00:25:00|5988.2|5987.2|5986.7|5985.7|5990.2|5989.2|5984.2|5983.2|406
1602030600000|2020-10-07 00:30:00|5986.2|5985.2|5983.2|5982.2|5988.2|5987.2|5981.2|5980.2|387
1602030900000|2020-10-07 00:35:00|5982.7|5981.7|5981.2|5980.2|5985.2|5984.2|5979.2|5978.2|383
1602031200000|2020-10-07 00:40:00|5981.7|5980.7|5989.2|5988.2|5990.2|5989.2|5980.2|5979.2|301
1602031500000|2020-10-07 00:45:00|5988.7|5987.7|5982.2|5981.2|5991.2|5990.2|5982.2|5981.2|368
1602031800000|2020-10-07 00:50:00|5983.2|5982.2|5988.2|5987.2|5988.2|5987.2|5979.2|5978.2|326
1602032100000|2020-10-07 00:55:00|5989.2|5988.2|5990.2|5989.2|5991.2|5990.2|5987.7|5986.7|369
1602032400000|2020-10-07 01:00:00|5989.2|5988.2|5985.2|5984.2|5990.2|5989.2|5981.2|5980.2|520
1602032700000|2020-10-07 01:05:00|5984.7|5983.7|5984.2|5983.2|5989.2|5988.2|5983.7|5982.7|333
1602033000000|2020-10-07 01:10:00|5984.7|5983.7|5989.2|5988.2|5991.2|5990.2|5984.2|5983.2|325
1602033300000|2020-10-07 01:15:00|5991.2|5990.2|5996.2|5995.2|5997.2|5996.2|5989.2|5988.2|565
1602033600000|2020-10-07 01:20:00|5996.7|5995.7|5995.2|5994.2|5998.2|5997.2|5994.2|5993.2|410
1602033900000|2020-10-07 01:25:00|5996.2|5995.2|5998.2|5997.2|6000.2|5999.2|5995.2|5994.2|483
1602034200000|2020-10-07 01:30:00|5997.2|5996.2|5996.2|5995.2|5998.2|5997.2|5993.2|5992.2|454
1602034500000|2020-10-07 01:35:00|5997.2|5996.2|5997.2|5996.2|6000.2|5999.2|5991.2|5990.2|368
1602034800000|2020-10-07 01:40:00|5996.2|5995.2|6000.2|5999.2|6002.2|6001.2|5996.2|5995.2|613
1602035100000|2020-10-07 01:45:00|6001.2|6000.2|6008.2|6007.2|6008.2|6007.2|6001.2|6000.2|493
1602035400000|2020-10-07 01:50:00|6007.2|6006.2|6012.2|6011.2|6012.2|6011.2|6006.2|6005.2|513
1602035700000|2020-10-07 01:55:00|6011.2|6010.2|6014.2|6013.2|6014.2|6013.2|6010.2|6009.2|835
1602036000000|2020-10-07 02:00:00|6015.2|6014.2|6011.2|6010.2|6017.2|6016.2|6011.2|6010.2|692
1602036300000|2020-10-07 02:05:00|6010.2|6009.2|6012.2|6011.2|6016.2|6015.2|6007.2|6006.2|452
1602036600000|2020-10-07 02:10:00|6013.2|6012.2|6017.2|6016.2|6017.2|6016.2|6013.2|6012.2|440
1602036900000|2020-10-07 02:15:00|6016.2|6015.2|6018.2|6017.2|6022.2|6021.2|6014.2|6013.2|881
1602037200000|2020-10-07 02:20:00|6017.2|6016.2|6013.2|6012.2|6018.2|6017.2|6012.2|6011.2|442
1602037500000|2020-10-07 02:25:00|6012.7|6011.7|6015.2|6014.2|6017.7|6016.7|6011.2|6010.2|348
1602037800000|2020-10-07 02:30:00|6014.2|6013.2|6013.2|6012.2|6015.7|6014.7|6008.2|6007.2|352
1602038100000|2020-10-07 02:35:00|6012.7|6011.7|6015.2|6014.2|6017.2|6016.2|6009.7|6008.7|362
1602038400000|2020-10-07 02:40:00|6015.7|6014.7|6009.2|6008.2|6018.2|6017.2|6008.2|6007.2|330
1602038700000|2020-10-07 02:45:00|6009.7|6008.7|6017.2|6016.2|6018.2|6017.2|6009.2|6008.2|373
1602039000000|2020-10-07 02:50:00|6017.7|6016.7|6018.2|6017.2|6019.2|6018.2|6016.2|6015.2|354
1602039300000|2020-10-07 02:55:00|6017.2|6016.2|6015.2|6014.2|6017.7|6016.7|6015.2|6014.2|313
1602039600000|2020-10-07 03:00:00|6015.7|6014.7|6017.2|6016.2|6020.2|6019.2|6015.2|6014.2|381
1602039900000|2020-10-07 03:05:00|6016.2|6015.2|6017.2|6016.2|6018.2|6017.2|6015.2|6014.2|222
1602040200000|2020-10-07 03:10:00|6018.2|6017.2|6017.2|6016.2|6018.7|6017.7|6015.2|6014.2|307
1602040500000|2020-10-07 03:15:00|6018.2|6017.2|6013.2|6012.2|6019.2|6018.2|6011.2|6010.2|425
1602040800000|2020-10-07 03:20:00|6012.2|6011.2|6014.2|6013.2|6014.2|6013.2|6010.2|6009.2|341
1602041100000|2020-10-07 03:25:00|6013.7|6012.7|6020.2|6019.2|6020.2|6019.2|6013.7|6012.7|334
1602041400000|2020-10-07 03:30:00|6021.2|6020.2|6022.2|6021.2|6024.2|6023.2|6020.7|6019.7|553
1602041700000|2020-10-07 03:35:00|6023.2|6022.2|6021.2|6020.2|6024.2|6023.2|6020.2|6019.2|455
1602042000000|2020-10-07 03:40:00|6020.2|6019.2|6023.2|6022.2|6024.2|6023.2|6020.2|6019.2|440
1602042300000|2020-10-07 03:45:00|6023.7|6022.7|6027.7|6026.7|6028.2|6027.2|6020.2|6019.2|674
1602042600000|2020-10-07 03:50:00|6028.2|6027.2|6029.7|6028.7|6030.2|6029.2|6027.2|6026.2|363
1602042900000|2020-10-07 03:55:00|6030.2|6029.2|6029.2|6028.2|6032.2|6031.2|6028.2|6027.2|490
1602043200000|2020-10-07 04:00:00|6028.7|6027.7|6029.2|6028.2|6032.2|6031.2|6028.7|6027.7|269
1602043500000|2020-10-07 04:05:00|6029.7|6028.7|6030.2|6029.2|6031.2|6030.2|6029.2|6028.2|365
1602043800000|2020-10-07 04:10:00|6031.2|6030.2|6030.2|6029.2|6032.2|6031.2|6030.2|6029.2|430
1602044100000|2020-10-07 04:15:00|6029.2|6028.2|6036.2|6035.2|6038.2|6037.2|6029.2|6028.2|741
1602044400000|2020-10-07 04:20:00|6036.7|6035.7|6040.2|6039.2|6040.2|6039.2|6036.7|6035.7|441
1602044700000|2020-10-07 04:25:00|6039.7|6038.7|6036.2|6035.2|6040.2|6039.2|6033.7|6032.7|422
1602045000000|2020-10-07 04:30:00|6037.2|6036.2|6038.2|6037.2|6038.2|6037.2|6034.2|6033.2|535
1602045300000|2020-10-07 04:35:00|6039.2|6038.2|6041.2|6040.2|6045.2|6044.2|6039.2|6038.2|1034
1602045600000|2020-10-07 04:40:00|6042.2|6041.2|6044.2|6043.2|6047.2|6046.2|6042.2|6041.2|757
1602045900000|2020-10-07 04:45:00|6044.7|6043.7|6045.2|6044.2|6046.7|6045.7|6043.2|6042.2|656
1602046200000|2020-10-07 04:50:00|6044.2|6043.2|6041.2|6040.2|6044.2|6043.2|6037.2|6036.2|785
1602046500000|2020-10-07 04:55:00|6041.7|6040.7|6043.2|6042.2|6043.2|6042.2|6037.2|6036.2|982
1602046800000|2020-10-07 05:00:00|6043.7|6041.7|6036.2|6034.2|6045.7|6043.7|6034.7|6032.7|1128
1602047100000|2020-10-07 05:05:00|6036.7|6034.7|6038.2|6036.2|6043.2|6041.2|6036.7|6034.7|1193
1602047400000|2020-10-07 05:10:00|6038.7|6036.7|6031.7|6029.7|6039.7|6037.7|6030.7|6028.7|1436
1602047700000|2020-10-07 05:15:00|6030.7|6028.7|6029.2|6027.2|6031.7|6029.7|6028.7|6026.7|665
1602048000000|2020-10-07 05:20:00|6028.7|6026.7|6027.2|6025.2|6032.7|6030.7|6026.7|6024.7|603
1602048300000|2020-10-07 05:25:00|6026.7|6024.7|6032.7|6030.7|6032.7|6030.7|6025.2|6023.2|1283
1602048600000|2020-10-07 05:30:00|6030.9|6026.9|6032.6|6028.6|6032.6|6028.6|6030.2|6026.2|3
1602048900000|2020-10-07 05:35:00|6032.8|6028.8|6042.2|6038.2|6042.2|6038.2|6032.8|6028.8|0
1602049200000|2020-10-07 05:40:00|6042.1|6038.1|6047.4|6043.4|6051.3|6047.3|6042.1|6038.1|0
1602049500000|2020-10-07 05:45:00|6047.2|6043.2|6045.6|6041.6|6047.5|6043.5|6044.1|6040.1|0
1602049800000|2020-10-07 05:50:00|6045.8|6041.8|6043.3|6039.3|6045.8|6041.8|6043.3|6039.3|0
1602050100000|2020-10-07 05:55:00|6043.7|6039.7|6040.4|6036.4|6043.7|6039.7|6039.7|6035.7|0
1602050400000|2020-10-07 06:00:00|6040.3|6036.3|6039.9|6035.9|6042.2|6038.2|6038.5|6034.5|0
1602050700000|2020-10-07 06:05:00|6040.1|6036.1|6034.1|6030.1|6043.1|6039.1|6032.9|6028.9|0
1602051000000|2020-10-07 06:10:00|6033.9|6029.9|6034.1|6031.1|6036.1|6033.1|6031.1|6028.1|456
1602051300000|2020-10-07 06:15:00|6034.6|6031.6|6035.6|6032.6|6040.1|6037.1|6034.1|6031.1|233
1602051600000|2020-10-07 06:20:00|6036.1|6033.1|6029.1|6026.1|6036.1|6033.1|6029.1|6026.1|305
1602051900000|2020-10-07 06:25:00|6028.6|6025.6|6031.1|6028.1|6032.1|6029.1|6026.1|6023.1|236
1602052200000|2020-10-07 06:30:00|6032.1|6029.1|6031.1|6028.1|6033.1|6030.1|6030.1|6027.1|91
1602052500000|2020-10-07 06:35:00|6031.6|6028.6|6030.1|6027.1|6033.1|6030.1|6029.1|6026.1|107
1602052800000|2020-10-07 06:40:00|6031.1|6028.1|6031.1|6028.1|6034.6|6031.6|6029.1|6026.1|150
1602053100000|2020-10-07 06:45:00|6030.6|6027.6|6032.6|6029.6|6034.1|6031.1|6030.1|6027.1|86
1602053400000|2020-10-07 06:50:00|6033.1|6030.1|6034.1|6031.1|6035.1|6032.1|6032.1|6029.1|74
1602053700000|2020-10-07 06:55:00|6033.1|6030.1|6036.1|6033.1|6036.1|6033.1|6032.1|6029.1|56
1602054000000|2020-10-07 07:00:00|6037.1|6034.1|6037.1|6034.1|6040.1|6037.1|6036.1|6033.1|251
1602054300000|2020-10-07 07:05:00|6038.1|6035.1|6044.1|6041.1|6047.1|6044.1|6036.1|6033.1|186
1602054600000|2020-10-07 07:10:00|6043.6|6040.6|6041.6|6038.6|6046.1|6043.1|6039.1|6036.1|228
1602054900000|2020-10-07 07:15:00|6042.1|6039.1|6041.1|6038.1|6045.1|6042.1|6041.1|6038.1|137
1602055200000|2020-10-07 07:20:00|6041.6|6038.6|6039.1|6036.1|6043.1|6040.1|6039.1|6036.1|52
1602055500000|2020-10-07 07:25:00|6038.1|6035.1|6042.6|6039.6|6043.1|6040.1|6037.1|6034.1|63
1602055800000|2020-10-07 07:30:00|6042.1|6039.1|6041.1|6038.1|6047.1|6044.1|6041.1|6038.1|104
1602056100000|2020-10-07 07:35:00|6040.1|6037.1|6035.1|6032.1|6043.1|6040.1|6035.1|6032.1|157
1602056400000|2020-10-07 07:40:00|6035.6|6032.6|6035.6|6032.6|6038.1|6035.1|6035.1|6032.1|55
1602056700000|2020-10-07 07:45:00|6035.1|6032.1|6036.6|6033.6|6037.1|6034.1|6034.1|6031.1|49
1602057000000|2020-10-07 07:50:00|6037.1|6034.1|6040.6|6037.6|6041.1|6038.1|6036.1|6033.1|76
1602057300000|2020-10-07 07:55:00|6041.1|6038.1|6042.1|6039.1|6042.1|6039.1|6039.1|6036.1|37
1602057600000|2020-10-07 08:00:00|6041.6|6038.6|6044.1|6041.1|6046.1|6043.1|6041.1|6038.1|149
1602057900000|2020-10-07 08:05:00|6044.6|6041.6|6039.6|6036.6|6046.6|6043.6|6038.1|6035.1|94
1602058200000|2020-10-07 08:10:00|6040.1|6037.1|6038.1|6035.1|6040.1|6037.1|6035.1|6032.1|55
1602058500000|2020-10-07 08:15:00|6037.1|6034.1|6034.1|6031.1|6038.1|6035.1|6034.1|6031.1|58
1602058800000|2020-10-07 08:20:00|6033.1|6030.1|6032.1|6029.1|6033.6|6030.6|6029.1|6026.1|105
1602059100000|2020-10-07 08:25:00|6031.6|6028.6|6026.6|6023.6|6032.1|6029.1|6026.1|6023.1|61
1602059400000|2020-10-07 08:30:00|6027.1|6024.1|6029.1|6026.1|6029.6|6026.6|6025.1|6022.1|108
1602059700000|2020-10-07 08:35:00|6030.1|6027.1|6032.1|6029.1|6034.1|6031.1|6027.1|6024.1|84
1602060000000|2020-10-07 08:40:00|6031.6|6028.6|6030.6|6027.6|6033.1|6030.1|6029.1|6026.1|52
1602060300000|2020-10-07 08:45:00|6030.1|6027.1|6031.1|6028.1|6033.1|6030.1|6030.1|6027.1|52
1602060600000|2020-10-07 08:50:00|6030.1|6027.1|6031.1|6028.1|6033.6|6030.6|6029.1|6026.1|59
1602060900000|2020-10-07 08:55:00|6031.6|6028.6|6031.1|6028.1|6034.1|6031.1|6031.1|6028.1|53
1602061200000|2020-10-07 09:00:00|6032.1|6029.1|6031.1|6028.1|6032.1|6029.1|6029.1|6026.1|35
1602061500000|2020-10-07 09:05:00|6031.6|6028.6|6029.1|6026.1|6032.1|6029.1|6028.6|6025.6|19
1602061800000|2020-10-07 09:10:00|6029.6|6026.6|6029.1|6026.1|6030.1|6027.1|6028.1|6025.1|49
1602062100000|2020-10-07 09:15:00|6029.6|6026.6|6030.1|6027.1|6031.1|6028.1|6029.1|6026.1|15
1602062400000|2020-10-07 09:20:00|6030.6|6027.6|6032.6|6029.6|6034.1|6031.1|6030.6|6027.6|58
1602062700000|2020-10-07 09:25:00|6032.1|6029.1|6032.1|6029.1|6032.6|6029.6|6029.6|6026.6|37
1602063000000|2020-10-07 09:30:00|6031.6|6028.6|6030.1|6027.1|6033.1|6030.1|6030.1|6027.1|24
1602063300000|2020-10-07 09:35:00|6030.6|6027.6|6033.1|6030.1|6033.1|6030.1|6030.1|6027.1|46
1602063600000|2020-10-07 09:40:00|6032.1|6029.1|6039.1|6036.1|6039.1|6036.1|6032.1|6029.1|31
1602063900000|2020-10-07 09:45:00|6038.1|6035.1|6036.6|6033.6|6039.1|6036.1|6035.1|6032.1|38
1602064200000|2020-10-07 09:50:00|6037.1|6034.1|6033.1|6030.1|6037.1|6034.1|6033.1|6030.1|24
1602064500000|2020-10-07 09:55:00|6033.6|6030.6|6029.1|6026.1|6033.6|6030.6|6029.1|6026.1|29
1602064800000|2020-10-07 10:00:00|6028.6|6025.6|6032.1|6029.1|6032.1|6029.1|6026.1|6023.1|76
1602065100000|2020-10-07 10:05:00|6033.1|6030.1|6031.1|6028.1|6033.6|6030.6|6030.1|6027.1|45
1602065400000|2020-10-07 10:10:00|6030.1|6027.1|6032.6|6029.6|6033.1|6030.1|6028.1|6025.1|36
1602065700000|2020-10-07 10:15:00|6032.1|6029.1|6031.6|6028.6|6034.1|6031.1|6031.1|6028.1|13
1602066000000|2020-10-07 10:20:00|6031.1|6028.1|6033.1|6030.1|6033.1|6030.1|6029.1|6026.1|42
1602066300000|2020-10-07 10:25:00|6032.6|6029.6|6031.6|6028.6|6032.6|6029.6|6030.1|6027.1|29
1602066600000|2020-10-07 10:30:00|6032.1|6029.1|6031.1|6028.1|6032.1|6029.1|6029.1|6026.1|34
1602066900000|2020-10-07 10:35:00|6031.6|6028.6|6030.1|6027.1|6032.1|6029.1|6029.1|6026.1|21
1602067200000|2020-10-07 10:40:00|6029.6|6026.6|6026.6|6023.6|6030.6|6027.6|6026.1|6023.1|49
1602067500000|2020-10-07 10:45:00|6026.1|6023.1|6030.6|6027.6|6031.1|6028.1|6026.1|6023.1|10
1602067800000|2020-10-07 10:50:00|6030.1|6027.1|6037.1|6034.1|6037.6|6034.6|6030.1|6027.1|50
1602068100000|2020-10-07 10:55:00|6038.1|6035.1|6043.1|6040.1|6043.1|6040.1|6038.1|6035.1|74
1602068400000|2020-10-07 11:00:00|6042.6|6039.6|6034.6|6031.6|6043.1|6040.1|6034.1|6031.1|31
1602068700000|2020-10-07 11:05:00|6035.1|6032.1|6036.6|6033.6|6037.1|6034.1|6035.1|6032.1|26
1602069000000|2020-10-07 11:10:00|6036.1|6033.1|6034.6|6031.6|6037.1|6034.1|6032.6|6029.6|42
1602069300000|2020-10-07 11:15:00|6035.1|6032.1|6032.1|6029.1|6035.1|6032.1|6029.6|6026.6|43
1602069600000|2020-10-07 11:20:00|6031.1|6028.1|6029.1|6026.1|6032.1|6029.1|6028.1|6025.1|19
1602069900000|2020-10-07 11:25:00|6028.6|6025.6|6028.6|6025.6|6030.1|6027.1|6028.1|6025.1|48
1602070200000|2020-10-07 11:30:00|6029.1|6026.1|6029.1|6026.1|6029.6|6026.6|6028.1|6025.1|51
1602070500000|2020-10-07 11:35:00|6029.6|6026.6|6029.6|6026.6|6030.1|6027.1|6028.1|6025.1|21
1602070800000|2020-10-07 11:40:00|6030.1|6027.1|6031.6|6028.6|6032.1|6029.1|6029.6|6026.6|12
1602071100000|2020-10-07 11:45:00|6032.1|6029.1|6034.1|6031.1|6034.6|6031.6|6031.1|6028.1|20
1602071400000|2020-10-07 11:50:00|6033.1|6030.1|6032.1|6029.1|6034.1|6031.1|6031.6|6028.6|28
1602071700000|2020-10-07 11:55:00|6031.6|6028.6|6037.1|6034.1|6037.1|6034.1|6031.1|6028.1|36
1602072000000|2020-10-07 12:00:00|6036.1|6033.1|6037.1|6034.1|6038.1|6035.1|6034.1|6031.1|57
1602072300000|2020-10-07 12:05:00|6036.6|6033.6|6040.1|6037.1|6040.1|6037.1|6036.1|6033.1|89
1602072600000|2020-10-07 12:10:00|6040.6|6037.6|6040.1|6037.1|6040.6|6037.6|6039.1|6036.1|38
1602072900000|2020-10-07 12:15:00|6041.1|6038.1|6042.1|6039.1|6043.1|6040.1|6039.1|6036.1|24
1602073200000|2020-10-07 12:20:00|6041.1|6038.1|6042.6|6039.6|6044.6|6041.6|6041.1|6038.1|57
1602073500000|2020-10-07 12:25:00|6043.1|6040.1|6046.1|6043.1|6046.6|6043.6|6042.1|6039.1|153
1602073800000|2020-10-07 12:30:00|6045.6|6042.6|6044.1|6041.1|6046.1|6043.1|6041.1|6038.1|46
1602074100000|2020-10-07 12:35:00|6043.6|6040.6|6045.1|6042.1|6045.1|6042.1|6043.1|6040.1|50
1602074400000|2020-10-07 12:40:00|6045.6|6042.6|6044.6|6041.6|6046.1|6043.1|6042.6|6039.6|34
1602074700000|2020-10-07 12:45:00|6045.1|6042.1|6045.6|6042.6|6047.1|6044.1|6043.1|6040.1|82
1602075000000|2020-10-07 12:50:00|6045.1|6042.1|6045.1|6042.1|6046.1|6043.1|6044.1|6041.1|85
1602075300000|2020-10-07 12:55:00|6044.1|6041.1|6044.1|6041.1|6046.1|6043.1|6043.1|6040.1|222
1602075600000|2020-10-07 13:00:00|6043.1|6040.1|6040.6|6037.6|6044.1|6041.1|6039.1|6036.1|168
1602075900000|2020-10-07 13:05:00|6041.1|6038.1|6041.1|6038.1|6044.1|6041.1|6041.1|6038.1|47
1602076200000|2020-10-07 13:10:00|6042.1|6039.1|6044.1|6041.1|6045.1|6042.1|6041.1|6038.1|51
1602076500000|2020-10-07 13:15:00|6044.6|6041.6|6042.1|6039.1|6045.1|6042.1|6041.1|6038.1|261
1602076800000|2020-10-07 13:20:00|6042.6|6039.6|6039.1|6036.1|6043.1|6040.1|6039.1|6036.1|171
1602077100000|2020-10-07 13:25:00|6039.6|6036.6|6039.1|6036.1|6041.1|6038.1|6037.1|6034.1|158
1602077400000|2020-10-07 13:30:00|6039.6|6036.6|6043.6|6040.6|6047.1|6044.1|6039.1|6036.1|229
1602077700000|2020-10-07 13:35:00|6043.1|6040.1|6038.1|6035.1|6046.1|6043.1|6038.1|6035.1|129
1602078000000|2020-10-07 13:40:00|6038.6|6035.6|6040.1|6037.1|6041.1|6038.1|6037.1|6034.1|160
1602078300000|2020-10-07 13:45:00|6039.1|6036.1|6041.1|6038.1|6043.1|6040.1|6038.1|6035.1|115
1602078600000|2020-10-07 13:50:00|6040.6|6037.6|6041.1|6038.1|6043.1|6040.1|6039.1|6036.1|84
1602078900000|2020-10-07 13:55:00|6040.6|6037.6|6037.1|6034.1|6042.1|6039.1|6034.1|6031.1|130
1602079200000|2020-10-07 14:00:00|6036.6|6033.6|6037.1|6034.1|6038.1|6035.1|6032.6|6029.6|140
1602079500000|2020-10-07 14:05:00|6037.6|6034.6|6034.1|6031.1|6038.1|6035.1|6032.1|6029.1|116
1602079800000|2020-10-07 14:10:00|6034.6|6031.6|6029.1|6026.1|6035.1|6032.1|6028.1|6025.1|120
1602080100000|2020-10-07 14:15:00|6028.6|6025.6|6044.6|6041.6|6044.6|6041.6|6028.1|6025.1|163
1602080400000|2020-10-07 14:20:00|6045.1|6042.1|6042.1|6039.1|6045.1|6042.1|6042.1|6039.1|87
1602080700000|2020-10-07 14:25:00|6041.6|6038.6|6046.1|6043.1|6048.6|6045.6|6041.1|6038.1|165
1602081000000|2020-10-07 14:30:00|6047.1|6044.1|6050.1|6047.1|6053.1|6050.1|6046.1|6043.1|140
1602081300000|2020-10-07 14:35:00|6049.1|6046.1|6048.1|6045.1|6051.6|6048.6|6047.1|6044.1|107
1602081600000|2020-10-07 14:40:00|6049.1|6046.1|6054.1|6051.1|6054.1|6051.1|6047.1|6044.1|117
1602081900000|2020-10-07 14:45:00|6054.6|6051.6|6057.1|6054.1|6058.1|6055.1|6053.1|6050.1|106
1602082200000|2020-10-07 14:50:00|6058.1|6055.1|6053.1|6050.1|6058.1|6055.1|6053.1|6050.1|76
1602082500000|2020-10-07 14:55:00|6052.1|6049.1|6054.1|6051.1|6057.1|6054.1|6051.1|6048.1|81
1602082800000|2020-10-07 15:00:00|6054.6|6051.6|6054.1|6051.1|6056.1|6053.1|6052.1|6049.1|84
1602083100000|2020-10-07 15:05:00|6055.1|6052.1|6055.1|6052.1|6056.1|6053.1|6054.1|6051.1|103
1602083400000|2020-10-07 15:10:00|6056.1|6053.1|6054.6|6051.6|6056.1|6053.1|6052.6|6049.6|75
1602083700000|2020-10-07 15:15:00|6054.1|6051.1|6051.1|6048.1|6055.6|6052.6|6051.1|6048.1|90
1602084000000|2020-10-07 15:20:00|6051.6|6048.6|6053.1|6050.1|6056.6|6053.6|6050.1|6047.1|82
1602084300000|2020-10-07 15:25:00|6052.6|6049.6|6052.1|6049.1|6055.1|6052.1|6050.1|6047.1|77
1602084600000|2020-10-07 15:30:00|6052.6|6049.6|6053.1|6050.1|6054.6|6051.6|6051.1|6048.1|49
1602084900000|2020-10-07 15:35:00|6052.1|6049.1|6050.1|6047.1|6052.1|6049.1|6050.1|6047.1|65
1602085200000|2020-10-07 15:40:00|6050.6|6047.6|6050.1|6047.1|6052.6|6049.6|6049.6|6046.6|33
1602085500000|2020-10-07 15:45:00|6050.6|6047.6|6047.1|6044.1|6050.6|6047.6|6046.1|6043.1|49
1602085800000|2020-10-07 15:50:00|6048.1|6045.1|6046.1|6043.1|6048.1|6045.1|6045.1|6042.1|46
1602086100000|2020-10-07 15:55:00|6047.1|6044.1|6047.1|6044.1|6047.1|6044.1|6046.1|6043.1|22
1602086400000|2020-10-07 16:00:00|6048.1|6045.1|6047.1|6044.1|6048.1|6045.1|6047.1|6044.1|10
1602086700000|2020-10-07 16:05:00|6048.1|6045.1|6048.1|6045.1|6051.1|6048.1|6047.1|6044.1|39
1602087000000|2020-10-07 16:10:00|6049.1|6046.1|6048.1|6045.1|6050.6|6047.6|6048.1|6045.1|23
1602087300000|2020-10-07 16:15:00|6047.1|6044.1|6048.6|6045.6|6049.1|6046.1|6047.1|6044.1|35
1602087600000|2020-10-07 16:20:00|6048.1|6045.1|6047.1|6044.1|6049.1|6046.1|6046.1|6043.1|29
1602087900000|2020-10-07 16:25:00|6047.6|6044.6|6042.1|6039.1|6048.1|6045.1|6038.1|6035.1|145
1602088200000|2020-10-07 16:30:00|6042.6|6039.6|6047.6|6044.6|6049.1|6046.1|6042.1|6039.1|61
1602088500000|2020-10-07 16:35:00|6048.1|6045.1|6048.1|6045.1|6050.1|6047.1|6046.1|6043.1|39
1602088800000|2020-10-07 16:40:00|6048.6|6045.6|6048.1|6045.1|6050.1|6047.1|6046.1|6043.1|21
1602089100000|2020-10-07 16:45:00|6048.6|6045.6|6049.1|6046.1|6049.1|6046.1|6045.1|6042.1|24
1602089400000|2020-10-07 16:50:00|6048.1|6045.1|6046.1|6043.1|6048.1|6045.1|6045.1|6042.1|22
1602089700000|2020-10-07 16:55:00|6047.1|6044.1|6050.6|6047.6|6051.1|6048.1|6047.1|6044.1|10
1602090000000|2020-10-07 17:00:00|6051.1|6048.1|6051.1|6048.1|6051.1|6048.1|6049.1|6046.1|28
1602090300000|2020-10-07 17:05:00|6050.1|6047.1|6050.1|6047.1|6052.6|6049.6|6050.1|6047.1|12
1602090600000|2020-10-07 17:10:00|6049.1|6046.1|6046.6|6043.6|6049.6|6046.6|6046.6|6043.6|12
1602090900000|2020-10-07 17:15:00|6047.1|6044.1|6050.1|6047.1|6050.1|6047.1|6047.1|6044.1|20
1602091200000|2020-10-07 17:20:00|6049.1|6046.1|6050.1|6047.1|6050.1|6047.1|6048.1|6045.1|13
1602091500000|2020-10-07 17:25:00|6049.1|6046.1|6048.1|6045.1|6050.1|6047.1|6047.1|6044.1|7
1602091800000|2020-10-07 17:30:00|6048.6|6045.6|6050.1|6047.1|6051.1|6048.1|6048.1|6045.1|27
1602092100000|2020-10-07 17:35:00|6050.6|6047.6|6050.6|6047.6|6051.1|6048.1|6049.1|6046.1|13
1602092400000|2020-10-07 17:40:00|6050.1|6047.1|6055.1|6052.1|6055.1|6052.1|6050.1|6047.1|41
1602092700000|2020-10-07 17:45:00|6055.6|6052.6|6056.6|6053.6|6057.1|6054.1|6054.1|6051.1|26
1602093000000|2020-10-07 17:50:00|6057.1|6054.1|6061.1|6058.1|6061.1|6058.1|6057.1|6054.1|15
1602093300000|2020-10-07 17:55:00|6061.6|6058.6|6056.1|6053.1|6061.6|6058.6|6056.1|6053.1|41
1602093600000|2020-10-07 18:00:00|6056.6|6053.6|6058.1|6055.1|6059.1|6056.1|6056.1|6053.1|36
1602093900000|2020-10-07 18:05:00|6057.6|6054.6|6055.6|6052.6|6058.1|6055.1|6054.1|6051.1|47
1602094200000|2020-10-07 18:10:00|6056.1|6053.1|6055.1|6052.1|6057.1|6054.1|6054.1|6051.1|21
1602094500000|2020-10-07 18:15:00|6056.1|6053.1|6061.1|6058.1|6061.1|6058.1|6055.1|6052.1|32
1602094800000|2020-10-07 18:20:00|6061.6|6058.6|6065.1|6062.1|6067.1|6064.1|6060.1|6057.1|86
1602095100000|2020-10-07 18:25:00|6064.6|6061.6|6065.1|6062.1|6066.1|6063.1|6064.1|6061.1|31
1602095400000|2020-10-07 18:30:00|6064.1|6061.1|6065.1|6062.1|6067.1|6064.1|6064.1|6061.1|46
1602095700000|2020-10-07 18:35:00|6066.1|6063.1|6063.6|6060.6|6066.1|6063.1|6063.1|6060.1|37
1602096000000|2020-10-07 18:40:00|6064.1|6061.1|6061.1|6058.1|6064.1|6061.1|6058.1|6055.1|36
1602096300000|2020-10-07 18:45:00|6060.6|6057.6|6062.1|6059.1|6063.1|6060.1|6060.1|6057.1|18
1602096600000|2020-10-07 18:50:00|6062.6|6059.6|6064.1|6061.1|6064.1|6061.1|6062.1|6059.1|9
1602096900000|2020-10-07 18:55:00|6065.1|6062.1|6065.1|6062.1|6066.6|6063.6|6064.1|6061.1|13
1602097200000|2020-10-07 19:00:00|6065.6|6062.6|6064.1|6061.1|6066.1|6063.1|6063.1|6060.1|20
1602097500000|2020-10-07 19:05:00|6064.6|6061.6|6067.6|6064.6|6068.1|6065.1|6063.1|6060.1|36
1602097800000|2020-10-07 19:10:00|6067.1|6064.1|6067.1|6064.1|6068.6|6065.6|6066.1|6063.1|19
1602098100000|2020-10-07 19:15:00|6068.1|6065.1|6066.1|6063.1|6068.1|6065.1|6065.1|6062.1|64
1602098400000|2020-10-07 19:20:00|6065.6|6062.6|6065.1|6062.1|6066.1|6063.1|6065.1|6062.1|31
1602098700000|2020-10-07 19:25:00|6066.1|6063.1|6065.1|6062.1|6066.1|6063.1|6064.1|6061.1|29
1602099000000|2020-10-07 19:30:00|6064.6|6061.6|6058.1|6055.1|6065.1|6062.1|6058.1|6055.1|257
1602099300000|2020-10-07 19:35:00|6058.6|6055.6|6058.6|6055.6|6059.1|6056.1|6057.1|6054.1|76
1602099600000|2020-10-07 19:40:00|6059.1|6056.1|6061.1|6058.1|6063.1|6060.1|6058.1|6055.1|65
1602099900000|2020-10-07 19:45:00|6061.6|6058.6|6065.1|6062.1|6065.1|6062.1|6060.1|6057.1|64
1602100200000|2020-10-07 19:50:00|6065.6|6062.6|6061.6|6058.6|6065.6|6062.6|6059.6|6056.6|210
1602100500000|2020-10-07 19:55:00|6061.1|6058.1|6057.1|6054.1|6062.1|6059.1|6056.1|6053.1|131
1602100800000|2020-10-07 20:00:00|6052.3|6048.3|6051.5|6047.5|6053.5|6049.5|6049.2|6045.2|0
1602101100000|2020-10-07 20:05:00|6051.9|6047.9|6051.4|6047.4|6053|6049|6050.8|6046.8|0
1602101400000|2020-10-07 20:10:00|6051.8|6047.8|6057.6|6053.6|6058.3|6054.3|6051.6|6047.6|0
1602101700000|2020-10-07 20:15:00|6057.5|6053.5|6057.9|6053.9|6057.9|6053.9|6057.1|6053.1|0
1602102000000|2020-10-07 20:20:00|6058.8|6054.8|6057.9|6053.9|6058.8|6054.8|6057.5|6053.5|0
1602102300000|2020-10-07 20:25:00|6058|6054|6058.7|6054.7|6058.7|6054.7|6057.8|6053.8|0
1602102600000|2020-10-07 20:30:00|6058.3|6054.3|6061|6057|6061.3|6057.3|6057.5|6053.5|0
1602102900000|2020-10-07 20:35:00|6060.6|6056.6|6060.8|6056.8|6061.2|6057.2|6059.2|6055.2|0
1602103200000|2020-10-07 20:40:00|6060.4|6056.4|6058.4|6054.4|6061.2|6057.2|6057.6|6053.6|0
1602103500000|2020-10-07 20:45:00|6058.8|6054.8|6062|6058|6062.4|6058.4|6058|6054|0
1602103800000|2020-10-07 20:50:00|6061.6|6057.6|6058.9|6054.9|6062.5|6058.5|6058.9|6054.9|0
1602104100000|2020-10-07 20:55:00|6059.3|6055.3|6062.6|6058.6|6063.2|6059.2|6058.9|6054.9|0
1602104400000|2020-10-07 21:00:00|6062.2|6058.2|6062.6|6058.6|6062.9|6058.9|6061.5|6057.5|0
1602104700000|2020-10-07 21:05:00|6062.9|6058.9|6061.8|6057.8|6062.9|6058.9|6061.7|6057.7|0
1602105000000|2020-10-07 21:10:00|6061.9|6057.9|6062.6|6058.6|6063.2|6059.2|6061.9|6057.9|0
1602105300000|2020-10-07 21:15:00|6062.7|6058.7|6063.9|6059.9|6063.9|6059.9|6062.7|6058.7|0
1602105600000|2020-10-07 21:20:00|6063.1|6059.1|6062.9|6058.9|6063.1|6059.1|6062.9|6058.9|0
1602105900000|2020-10-07 21:25:00|6063.3|6059.3|6064.2|6060.2|6064.2|6060.2|6063.1|6059.1|0
1602106200000|2020-10-07 21:30:00|6064.3|6060.3|6064.2|6060.2|6064.4|6060.4|6064.2|6060.2|0
1602106500000|2020-10-07 21:35:00|6064.4|6060.4|6064.3|6060.3|6064.9|6060.9|6064.3|6060.3|0
1602106800000|2020-10-07 21:40:00|6063.9|6059.9|6062.8|6058.8|6063.9|6059.9|6062.8|6058.8|0
1602107100000|2020-10-07 21:45:00|6062.6|6058.6|6063.1|6059.1|6063.1|6059.1|6062.4|6058.4|0
1602107400000|2020-10-07 21:50:00|6063.3|6059.3|6063.6|6059.6|6063.6|6059.6|6063.3|6059.3|0
1602107700000|2020-10-07 21:55:00|6063.7|6059.7|6063.2|6059.2|6063.7|6059.7|6063.1|6059.1|0
1602108000000|2020-10-07 22:00:00|6059.7|6055.7|6065.1|6061.1|6065.1|6061.1|6059.7|6055.7|0
1602108300000|2020-10-07 22:05:00|6065.5|6061.5|6062.9|6058.9|6065.5|6061.5|6062.6|6058.6|0
1602108600000|2020-10-07 22:10:00|6063.1|6059.1|6064.6|6060.6|6064.6|6060.6|6061.7|6057.7|0
1602108900000|2020-10-07 22:15:00|6065|6061|6063.8|6059.8|6065.5|6061.5|6062.8|6058.8|0
1602109200000|2020-10-07 22:20:00|6063.7|6059.7|6067.8|6063.8|6068.6|6064.6|6063.7|6059.7|0
1602109500000|2020-10-07 22:25:00|6067.4|6063.4|6066.1|6062.1|6067.5|6063.5|6065.2|6061.2|0
1602109800000|2020-10-07 22:30:00|6065.9|6061.9|6066.7|6062.7|6067.3|6063.3|6065.3|6061.3|0
1602110100000|2020-10-07 22:35:00|6066.8|6062.8|6066.9|6062.9|6067|6063|6065.1|6061.1|0
1602110400000|2020-10-07 22:40:00|6066.5|6062.5|6060.9|6056.9|6066.5|6062.5|6060.5|6056.5|0
1602110700000|2020-10-07 22:45:00|6061.3|6057.3|6062.5|6058.5|6064.5|6060.5|6061.3|6057.3|0
1602111000000|2020-10-07 22:50:00|6064.1|6062.1|6079.1|6077.1|6080.6|6078.6|6055.6|6053.6|1049
1602111300000|2020-10-07 22:55:00|6078.6|6076.6|6066.6|6064.6|6079.6|6077.6|6066.6|6064.6|598
1602111600000|2020-10-07 23:00:00|6067.6|6065.6|6076.1|6075.1|6076.1|6075.1|6066.1|6065.1|486
1602111900000|2020-10-07 23:05:00|6075.1|6074.1|6081.1|6080.1|6084.1|6083.1|6075.1|6074.1|532
1602112200000|2020-10-07 23:10:00|6082.1|6081.1|6078.1|6077.1|6083.1|6082.1|6075.1|6074.1|560
1602112500000|2020-10-07 23:15:00|6078.6|6077.6|6088.6|6087.6|6089.1|6088.1|6078.6|6077.6|509
1602112800000|2020-10-07 23:20:00|6088.1|6087.1|6090.6|6089.6|6091.1|6090.1|6087.1|6086.1|383
1602113100000|2020-10-07 23:25:00|6091.1|6090.1|6077.1|6076.1|6091.1|6090.1|6076.1|6075.1|482
1602113400000|2020-10-07 23:30:00|6076.1|6075.1|6071.1|6070.1|6076.1|6075.1|6069.1|6068.1|366
1602113700000|2020-10-07 23:35:00|6071.6|6070.6|6074.6|6073.6|6076.1|6075.1|6071.1|6070.1|375
1602114000000|2020-10-07 23:40:00|6075.1|6074.1|6080.1|6079.1|6082.1|6081.1|6075.1|6074.1|296
1602114300000|2020-10-07 23:45:00|6081.1|6080.1|6090.1|6089.1|6090.1|6089.1|6081.1|6080.1|344
1602114600000|2020-10-07 23:50:00|6089.1|6088.1|6093.1|6092.1|6094.1|6093.1|6088.1|6087.1|504
1602114900000|2020-10-07 23:55:00|6092.1|6091.1|6087.1|6086.1|6095.1|6094.1|6087.1|6086.1|387
1602115200000|2020-10-08 00:00:00|6088.1|6087.1|6077.1|6076.1|6088.1|6087.1|6075.1|6074.1|568
1602115500000|2020-10-08 00:05:00|6076.1|6075.1|6077.6|6076.6|6080.1|6079.1|6073.1|6072.1|384
1602115800000|2020-10-08 00:10:00|6078.1|6077.1|6083.2|6082.2|6085.2|6084.2|6076.1|6075.1|300
1602116100000|2020-10-08 00:15:00|6082.2|6081.2|6080.2|6079.2|6082.2|6081.2|6075.2|6074.2|328
1602116400000|2020-10-08 00:20:00|6081.2|6080.2|6088.2|6087.2|6090.2|6089.2|6076.2|6075.2|375
1602116700000|2020-10-08 00:25:00|6089.2|6088.2|6087.2|6086.2|6090.2|6089.2|6082.2|6081.2|250
1602117000000|2020-10-08 00:30:00|6086.2|6085.2|6085.2|6084.2|6086.2|6085.2|6081.2|6080.2|214
1602117300000|2020-10-08 00:35:00|6084.2|6083.2|6088.2|6087.2|6088.7|6087.7|6079.2|6078.2|220
1602117600000|2020-10-08 00:40:00|6087.2|6086.2|6090.2|6089.2|6091.7|6090.7|6085.2|6084.2|286
1602117900000|2020-10-08 00:45:00|6089.7|6088.7|6095.2|6094.2|6096.2|6095.2|6089.2|6088.2|373
1602118200000|2020-10-08 00:50:00|6096.2|6095.2|6098.2|6097.2|6100.2|6099.2|6096.2|6095.2|532
1602118500000|2020-10-08 00:55:00|6099.2|6098.2|6092.2|6091.2|6100.2|6099.2|6087.7|6086.7|568
1602118800000|2020-10-08 01:00:00|6091.7|6090.7|6095.2|6094.2|6097.7|6096.7|6089.2|6088.2|390
1602119100000|2020-10-08 01:05:00|6096.2|6095.2|6105.2|6104.2|6105.2|6104.2|6095.2|6094.2|614
1602119400000|2020-10-08 01:10:00|6105.7|6104.7|6107.2|6106.2|6108.2|6107.2|6104.2|6103.2|714
1602119700000|2020-10-08 01:15:00|6108.2|6107.2|6103.7|6102.7|6108.2|6107.2|6098.2|6097.2|549
1602120000000|2020-10-08 01:20:00|6104.2|6103.2|6105.7|6104.7|6107.2|6106.2|6102.2|6101.2|515
1602120300000|2020-10-08 01:25:00|6106.2|6105.2|6105.2|6104.2|6107.2|6106.2|6103.2|6102.2|325
1602120600000|2020-10-08 01:30:00|6104.7|6103.7|6100.2|6099.2|6105.2|6104.2|6094.2|6093.2|397
1602120900000|2020-10-08 01:35:00|6099.7|6098.7|6100.2|6099.2|6102.2|6101.2|6096.2|6095.2|264
1602121200000|2020-10-08 01:40:00|6101.2|6100.2|6109.7|6108.7|6110.2|6109.2|6100.2|6099.2|522
1602121500000|2020-10-08 01:45:00|6110.2|6109.2|6109.2|6108.2|6111.2|6110.2|6106.2|6105.2|346
1602121800000|2020-10-08 01:50:00|6110.2|6109.2|6112.2|6111.2|6112.2|6111.2|6107.2|6106.2|413
1602122100000|2020-10-08 01:55:00|6114.2|6113.2|6115.2|6114.2|6118.7|6117.7|6108.2|6107.2|884
1602122400000|2020-10-08 02:00:00|6114.2|6113.2|6109.2|6108.2|6115.2|6114.2|6108.2|6107.2|367
1602122700000|2020-10-08 02:05:00|6108.2|6107.2|6109.2|6108.2|6111.2|6110.2|6103.2|6102.2|330
1602123000000|2020-10-08 02:10:00|6110.2|6109.2|6110.2|6109.2|6116.2|6115.2|6109.2|6108.2|525
1602123300000|2020-10-08 02:15:00|6109.2|6108.2|6107.7|6106.7|6113.2|6112.2|6104.2|6103.2|303
1602123600000|2020-10-08 02:20:00|6108.2|6107.2|6112.7|6111.7|6113.2|6112.2|6107.7|6106.7|272
1602123900000|2020-10-08 02:25:00|6112.2|6111.2|6104.2|6103.2|6112.7|6111.7|6102.2|6101.2|413
1602124200000|2020-10-08 02:30:00|6103.2|6102.2|6107.2|6106.2|6107.2|6106.2|6102.2|6101.2|170
1602124500000|2020-10-08 02:35:00|6107.7|6106.7|6113.2|6112.2|6113.7|6112.7|6105.2|6104.2|362
1602124800000|2020-10-08 02:40:00|6113.7|6112.7|6119.2|6118.2|6119.2|6118.2|6113.7|6112.7|416
1602125100000|2020-10-08 02:45:00|6120.2|6119.2|6118.2|6117.2|6122.2|6121.2|6117.2|6116.2|476
1602125400000|2020-10-08 02:50:00|6117.7|6116.7|6122.2|6121.2|6122.2|6121.2|6117.2|6116.2|405
1602125700000|2020-10-08 02:55:00|6121.2|6120.2|6122.2|6121.2|6123.7|6122.7|6121.2|6120.2|465
1602126000000|2020-10-08 03:00:00|6122.7|6121.7|6119.7|6118.7|6125.2|6124.2|6119.2|6118.2|434
1602126300000|2020-10-08 03:05:00|6120.2|6119.2|6124.2|6123.2|6124.7|6123.7|6120.2|6119.2|466
1602126600000|2020-10-08 03:10:00|6125.2|6124.2|6123.2|6122.2|6126.2|6125.2|6123.2|6122.2|266
1602126900000|2020-10-08 03:15:00|6122.2|6121.2|6123.2|6122.2|6124.2|6123.2|6122.2|6121.2|310
1602127200000|2020-10-08 03:20:00|6122.2|6121.2|6120.2|6119.2|6122.7|6121.7|6115.2|6114.2|326
1602127500000|2020-10-08 03:25:00|6119.2|6118.2|6117.2|6116.2|6121.2|6120.2|6117.2|6116.2|355
1602127800000|2020-10-08 03:30:00|6117.7|6116.7|6115.2|6114.2|6117.7|6116.7|6113.2|6112.2|286
1602128100000|2020-10-08 03:35:00|6115.7|6114.7|6110.2|6109.2|6115.7|6114.7|6109.7|6108.7|304
1602128400000|2020-10-08 03:40:00|6110.7|6109.7|6113.2|6112.2|6115.2|6114.2|6110.2|6109.2|281
1602128700000|2020-10-08 03:45:00|6112.2|6111.2|6113.2|6112.2|6115.2|6114.2|6111.2|6110.2|396
1602129000000|2020-10-08 03:50:00|6114.2|6113.2|6109.2|6108.2|6115.2|6114.2|6109.2|6108.2|298
1602129300000|2020-10-08 03:55:00|6108.2|6107.2|6105.7|6104.7|6111.2|6110.2|6104.2|6103.2|398
1602129600000|2020-10-08 04:00:00|6105.2|6104.2|6111.2|6110.2|6111.2|6110.2|6105.2|6104.2|401
1602129900000|2020-10-08 04:05:00|6110.7|6109.7|6110.2|6109.2|6111.2|6110.2|6108.2|6107.2|370
1602130200000|2020-10-08 04:10:00|6108.2|6107.2|6107.2|6106.2|6110.2|6109.2|6107.2|6106.2|323
1602130500000|2020-10-08 04:15:00|6106.2|6105.2|6098.2|6097.2|6107.2|6106.2|6095.2|6094.2|620
1602130800000|2020-10-08 04:20:00|6099.2|6098.2|6094.2|6093.2|6101.2|6100.2|6094.2|6093.2|409
1602131100000|2020-10-08 04:25:00|6093.2|6092.2|6098.2|6097.2|6100.2|6099.2|6093.2|6092.2|382
1602131400000|2020-10-08 04:30:00|6097.2|6096.2|6101.2|6100.2|6101.2|6100.2|6096.2|6095.2|295
1602131700000|2020-10-08 04:35:00|6102.2|6101.2|6095.2|6094.2|6105.2|6104.2|6093.2|6092.2|667
1602132000000|2020-10-08 04:40:00|6096.2|6095.2|6096.2|6095.2|6098.2|6097.2|6094.2|6093.2|423
1602132300000|2020-10-08 04:45:00|6097.2|6096.2|6088.7|6087.7|6098.2|6097.2|6086.2|6085.2|1049
1602132600000|2020-10-08 04:50:00|6088.2|6087.2|6093.2|6092.2|6093.2|6092.2|6088.2|6087.2|642
1602132900000|2020-10-08 04:55:00|6093.7|6092.7|6102.2|6101.2|6103.2|6102.2|6093.2|6092.2|781
1602133200000|2020-10-08 05:00:00|6102.7|6100.7|6100.2|6098.2|6103.7|6101.7|6093.7|6091.7|931
1602133500000|2020-10-08 05:05:00|6100.7|6098.7|6103.2|6101.2|6104.7|6102.7|6098.7|6096.7|1848
1602133800000|2020-10-08 05:10:00|6103.7|6101.7|6102.7|6100.7|6106.7|6104.7|6101.7|6099.7|1183
1602134100000|2020-10-08 05:15:00|6103.7|6101.7|6105.7|6103.7|6106.7|6104.7|6101.7|6099.7|652
1602134400000|2020-10-08 05:20:00|6106.7|6104.7|6107.7|6105.7|6108.7|6106.7|6105.7|6103.7|752
1602134700000|2020-10-08 05:25:00|6106.7|6104.7|6098.2|6096.2|6106.7|6104.7|6090.7|6088.7|1899
1602135000000|2020-10-08 05:30:00|6094.1|6090.1|6094.6|6090.6|6095.2|6091.2|6093.2|6089.2|0
1602135300000|2020-10-08 05:35:00|6094.7|6090.7|6102.4|6098.4|6102.9|6098.9|6094.7|6090.7|0
1602135600000|2020-10-08 05:40:00|6102.5|6098.5|6101.7|6097.7|6103.2|6099.2|6101.6|6097.6|0
1602135900000|2020-10-08 05:45:00|6101.9|6097.9|6100.5|6096.5|6102.2|6098.2|6100.1|6096.1|0
1602136200000|2020-10-08 05:50:00|6100.6|6096.6|6102.6|6098.6|6102.9|6098.9|6100.6|6096.6|0
1602136500000|2020-10-08 05:55:00|6102.7|6098.7|6103.1|6099.1|6104.3|6100.3|6102|6098|0
1602136800000|2020-10-08 06:00:00|6102.7|6098.7|6112.7|6108.7|6115.8|6111.8|6102.7|6098.7|0
1602137100000|2020-10-08 06:05:00|6112.3|6108.3|6109.5|6105.5|6112.6|6108.6|6109.5|6105.5|0
1602137400000|2020-10-08 06:10:00|6109.7|6105.7|6107.3|6104.3|6111.8|6108.8|6103.8|6100.8|280
1602137700000|2020-10-08 06:15:00|6107.8|6104.8|6108.8|6105.8|6110.8|6107.8|6106.8|6103.8|72
1602138000000|2020-10-08 06:20:00|6109.8|6106.8|6103.8|6100.8|6109.8|6106.8|6103.8|6100.8|83
1602138300000|2020-10-08 06:25:00|6104.3|6101.3|6106.8|6103.8|6107.8|6104.8|6103.8|6100.8|46
1602138600000|2020-10-08 06:30:00|6105.8|6102.8|6109.3|6106.3|6109.8|6106.8|6104.8|6101.8|74
1602138900000|2020-10-08 06:35:00|6108.8|6105.8|6114.8|6111.8|6116.8|6113.8|6107.8|6104.8|150
1602139200000|2020-10-08 06:40:00|6115.8|6112.8|6115.8|6112.8|6116.8|6113.8|6114.8|6111.8|226
1602139500000|2020-10-08 06:45:00|6116.8|6113.8|6113.8|6110.8|6116.8|6113.8|6113.8|6110.8|112
1602139800000|2020-10-08 06:50:00|6112.8|6109.8|6114.8|6111.8|6116.8|6113.8|6109.8|6106.8|156
1602140100000|2020-10-08 06:55:00|6115.3|6112.3|6108.8|6105.8|6115.8|6112.8|6107.8|6104.8|53
1602140400000|2020-10-08 07:00:00|6108.3|6105.3|6103.8|6100.8|6112.3|6109.3|6103.8|6100.8|182
1602140700000|2020-10-08 07:05:00|6104.8|6101.8|6102.3|6099.3|6108.8|6105.8|6101.8|6098.8|195
1602141000000|2020-10-08 07:10:00|6102.8|6099.8|6097.8|6094.8|6103.8|6100.8|6097.8|6094.8|123
1602141300000|2020-10-08 07:15:00|6098.3|6095.3|6095.3|6092.3|6099.8|6096.8|6094.3|6091.3|93
1602141600000|2020-10-08 07:20:00|6094.8|6091.8|6095.8|6092.8|6096.8|6093.8|6092.8|6089.8|156
1602141900000|2020-10-08 07:25:00|6096.3|6093.3|6094.8|6091.8|6100.8|6097.8|6093.8|6090.8|130
1602142200000|2020-10-08 07:30:00|6094.3|6091.3|6090.8|6087.8|6095.8|6092.8|6090.8|6087.8|107
1602142500000|2020-10-08 07:35:00|6091.3|6088.3|6091.8|6088.8|6096.3|6093.3|6090.8|6087.8|132
1602142800000|2020-10-08 07:40:00|6092.8|6089.8|6089.3|6086.3|6094.8|6091.8|6087.8|6084.8|121
1602143100000|2020-10-08 07:45:00|6088.8|6085.8|6086.8|6083.8|6088.8|6085.8|6084.8|6081.8|133
1602143400000|2020-10-08 07:50:00|6085.8|6082.8|6082.8|6079.8|6085.8|6082.8|6082.8|6079.8|131
1602143700000|2020-10-08 07:55:00|6083.3|6080.3|6081.8|6078.8|6084.8|6081.8|6081.8|6078.8|151
1602144000000|2020-10-08 08:00:00|6080.8|6077.8|6084.8|6081.8|6085.8|6082.8|6079.8|6076.8|221
1602144300000|2020-10-08 08:05:00|6085.8|6082.8|6079.8|6076.8|6086.3|6083.3|6078.8|6075.8|86
1602144600000|2020-10-08 08:10:00|6079.3|6076.3|6075.8|6072.8|6079.8|6076.8|6074.8|6071.8|136
1602144900000|2020-10-08 08:15:00|6074.8|6071.8|6071.3|6068.3|6076.8|6073.8|6070.8|6067.8|148
1602145200000|2020-10-08 08:20:00|6070.8|6067.8|6072.8|6069.8|6072.8|6069.8|6070.8|6067.8|116
1602145500000|2020-10-08 08:25:00|6071.8|6068.8|6067.8|6064.8|6072.3|6069.3|6065.8|6062.8|192
1602145800000|2020-10-08 08:30:00|6068.3|6065.3|6074.3|6071.3|6075.8|6072.8|6067.8|6064.8|101
1602146100000|2020-10-08 08:35:00|6073.8|6070.8|6076.3|6073.3|6076.8|6073.8|6069.8|6066.8|121
1602146400000|2020-10-08 08:40:00|6076.8|6073.8|6074.8|6071.8|6076.8|6073.8|6073.3|6070.3|35
1602146700000|2020-10-08 08:45:00|6074.3|6071.3|6076.3|6073.3|6076.8|6073.8|6072.8|6069.8|58
1602147000000|2020-10-08 08:50:00|6075.8|6072.8|6071.8|6068.8|6075.8|6072.8|6071.8|6068.8|69
1602147300000|2020-10-08 08:55:00|6072.8|6069.8|6073.8|6070.8|6074.8|6071.8|6071.3|6068.3|59
1602147600000|2020-10-08 09:00:00|6073.3|6070.3|6071.8|6068.8|6074.8|6071.8|6071.3|6068.3|69
1602147900000|2020-10-08 09:05:00|6072.8|6069.8|6071.8|6068.8|6073.8|6070.8|6068.8|6065.8|74
1602148200000|2020-10-08 09:10:00|6070.8|6067.8|6074.8|6071.8|6074.8|6071.8|6069.8|6066.8|63
1602148500000|2020-10-08 09:15:00|6073.8|6070.8|6070.8|6067.8|6074.8|6071.8|6069.3|6066.3|90
1602148800000|2020-10-08 09:20:00|6071.8|6068.8|6070.8|6067.8|6071.8|6068.8|6069.8|6066.8|83
1602149100000|2020-10-08 09:25:00|6070.3|6067.3|6071.3|6068.3|6071.8|6068.8|6068.8|6065.8|93
1602149400000|2020-10-08 09:30:00|6070.8|6067.8|6073.8|6070.8|6075.8|6072.8|6070.8|6067.8|34
1602149700000|2020-10-08 09:35:00|6072.8|6069.8|6073.8|6070.8|6075.3|6072.3|6070.8|6067.8|32
1602150000000|2020-10-08 09:40:00|6074.3|6071.3|6073.3|6070.3|6074.8|6071.8|6072.8|6069.8|13
1602150300000|2020-10-08 09:45:00|6073.8|6070.8|6076.8|6073.8|6076.8|6073.8|6073.3|6070.3|15
1602150600000|2020-10-08 09:50:00|6077.3|6074.3|6079.3|6076.3|6079.3|6076.3|6076.8|6073.8|24
1602150900000|2020-10-08 09:55:00|6079.8|6076.8|6079.8|6076.8|6079.8|6076.8|6076.8|6073.8|20
1602151200000|2020-10-08 10:00:00|6079.3|6076.3|6082.8|6079.8|6082.8|6079.8|6077.3|6074.3|35
1602151500000|2020-10-08 10:05:00|6083.3|6080.3|6083.8|6080.8|6084.8|6081.8|6082.8|6079.8|28
1602151800000|2020-10-08 10:10:00|6084.3|6081.3|6084.3|6081.3|6086.8|6083.8|6083.8|6080.8|15
1602152100000|2020-10-08 10:15:00|6084.8|6081.8|6082.8|6079.8|6084.8|6081.8|6082.8|6079.8|13
1602152400000|2020-10-08 10:20:00|6083.3|6080.3|6083.3|6080.3|6083.8|6080.8|6081.8|6078.8|7
1602152700000|2020-10-08 10:25:00|6083.8|6080.8|6085.3|6082.3|6085.8|6082.8|6083.3|6080.3|8
1602153000000|2020-10-08 10:30:00|6085.8|6082.8|6088.3|6085.3|6089.3|6086.3|6084.8|6081.8|32
1602153300000|2020-10-08 10:35:00|6088.8|6085.8|6087.3|6084.3|6089.3|6086.3|6086.8|6083.8|20
1602153600000|2020-10-08 10:40:00|6087.8|6084.8|6086.3|6083.3|6088.3|6085.3|6085.8|6082.8|9
1602153900000|2020-10-08 10:45:00|6086.8|6083.8|6084.3|6081.3|6091.8|6088.8|6081.8|6078.8|110
1602154200000|2020-10-08 10:50:00|6084.8|6081.8|6080.3|6077.3|6084.8|6081.8|6080.3|6077.3|41
1602154500000|2020-10-08 10:55:00|6080.8|6077.8|6081.8|6078.8|6082.8|6079.8|6079.8|6076.8|51
1602154800000|2020-10-08 11:00:00|6081.3|6078.3|6082.8|6079.8|6083.3|6080.3|6078.8|6075.8|51
1602155100000|2020-10-08 11:05:00|6081.8|6078.8|6082.8|6079.8|6083.8|6080.8|6081.8|6078.8|112
1602155400000|2020-10-08 11:10:00|6082.3|6079.3|6084.8|6081.8|6084.8|6081.8|6081.8|6078.8|77
1602155700000|2020-10-08 11:15:00|6085.8|6082.8|6084.8|6081.8|6086.8|6083.8|6083.8|6080.8|136
1602156000000|2020-10-08 11:20:00|6085.8|6082.8|6084.8|6081.8|6086.8|6083.8|6083.8|6080.8|41
1602156300000|2020-10-08 11:25:00|6084.3|6081.3|6082.8|6079.8|6084.8|6081.8|6082.8|6079.8|30
1602156600000|2020-10-08 11:30:00|6083.3|6080.3|6077.3|6074.3|6083.3|6080.3|6076.8|6073.8|28
1602156900000|2020-10-08 11:35:00|6076.8|6073.8|6078.8|6075.8|6079.8|6076.8|6076.8|6073.8|41
1602157200000|2020-10-08 11:40:00|6079.3|6076.3|6079.8|6076.8|6081.3|6078.3|6077.8|6074.8|44
1602157500000|2020-10-08 11:45:00|6080.8|6077.8|6081.3|6078.3|6081.8|6078.8|6079.8|6076.8|16
1602157800000|2020-10-08 11:50:00|6080.8|6077.8|6084.3|6081.3|6085.3|6082.3|6080.8|6077.8|31
1602158100000|2020-10-08 11:55:00|6084.8|6081.8|6084.8|6081.8|6085.8|6082.8|6084.8|6081.8|27
1602158400000|2020-10-08 12:00:00|6085.8|6082.8|6082.3|6079.3|6086.3|6083.3|6081.8|6078.8|24
1602158700000|2020-10-08 12:05:00|6082.8|6079.8|6084.3|6081.3|6086.8|6083.8|6082.3|6079.3|25
1602159000000|2020-10-08 12:10:00|6083.8|6080.8|6087.8|6084.8|6089.8|6086.8|6082.8|6079.8|123
1602159300000|2020-10-08 12:15:00|6088.3|6085.3|6087.3|6084.3|6092.3|6089.3|6086.8|6083.8|77
1602159600000|2020-10-08 12:20:00|6087.8|6084.8|6087.3|6084.3|6087.8|6084.8|6085.3|6082.3|29
1602159900000|2020-10-08 12:25:00|6086.8|6083.8|6087.8|6084.8|6088.3|6085.3|6086.3|6083.3|130
1602160200000|2020-10-08 12:30:00|6088.3|6085.3|6084.8|6081.8|6088.8|6085.8|6081.8|6078.8|102
1602160500000|2020-10-08 12:35:00|6084.3|6081.3|6083.3|6080.3|6085.8|6082.8|6082.8|6079.8|29
1602160800000|2020-10-08 12:40:00|6083.8|6080.8|6085.8|6082.8|6085.8|6082.8|6083.3|6080.3|36
1602161100000|2020-10-08 12:45:00|6084.8|6081.8|6088.8|6085.8|6089.8|6086.8|6084.8|6081.8|48
1602161400000|2020-10-08 12:50:00|6088.3|6085.3|6090.8|6087.8|6090.8|6087.8|6087.8|6084.8|114
1602161700000|2020-10-08 12:55:00|6089.8|6086.8|6090.8|6087.8|6090.8|6087.8|6089.8|6086.8|140
1602162000000|2020-10-08 13:00:00|6091.8|6088.8|6089.8|6086.8|6092.8|6089.8|6088.8|6085.8|120
1602162300000|2020-10-08 13:05:00|6090.8|6087.8|6088.3|6085.3|6092.8|6089.8|6087.8|6084.8|82
1602162600000|2020-10-08 13:10:00|6087.8|6084.8|6089.8|6086.8|6090.8|6087.8|6087.8|6084.8|86
1602162900000|2020-10-08 13:15:00|6088.8|6085.8|6088.8|6085.8|6091.8|6088.8|6088.8|6085.8|59
1602163200000|2020-10-08 13:20:00|6089.3|6086.3|6084.8|6081.8|6089.8|6086.8|6084.8|6081.8|43
1602163500000|2020-10-08 13:25:00|6086.8|6083.8|6093.8|6090.8|6093.8|6090.8|6086.8|6083.8|269
1602163800000|2020-10-08 13:30:00|6092.8|6089.8|6090.3|6087.3|6095.8|6092.8|6088.3|6085.3|450
1602164100000|2020-10-08 13:35:00|6090.8|6087.8|6092.3|6089.3|6095.8|6092.8|6089.8|6086.8|76
1602164400000|2020-10-08 13:40:00|6092.8|6089.8|6091.8|6088.8|6094.3|6091.3|6088.8|6085.8|113
1602164700000|2020-10-08 13:45:00|6092.3|6089.3|6085.8|6082.8|6093.8|6090.8|6085.3|6082.3|109
1602165000000|2020-10-08 13:50:00|6086.3|6083.3|6092.3|6089.3|6092.3|6089.3|6085.3|6082.3|107
1602165300000|2020-10-08 13:55:00|6091.8|6088.8|6096.8|6093.8|6097.8|6094.8|6091.8|6088.8|131
1602165600000|2020-10-08 14:00:00|6097.3|6094.3|6091.8|6088.8|6098.8|6095.8|6087.8|6084.8|145
1602165900000|2020-10-08 14:05:00|6091.3|6088.3|6087.8|6084.8|6093.8|6090.8|6085.8|6082.8|144
1602166200000|2020-10-08 14:10:00|6088.8|6085.8|6089.8|6086.8|6091.8|6088.8|6087.8|6084.8|75
1602166500000|2020-10-08 14:15:00|6090.8|6087.8|6089.8|6086.8|6092.8|6089.8|6088.8|6085.8|97
1602166800000|2020-10-08 14:20:00|6090.3|6087.3|6093.3|6090.3|6095.3|6092.3|6089.8|6086.8|96
1602167100000|2020-10-08 14:25:00|6093.8|6090.8|6093.8|6090.8|6095.8|6092.8|6087.8|6084.8|112
1602167400000|2020-10-08 14:30:00|6094.3|6091.3|6102.8|6099.8|6103.3|6100.3|6093.8|6090.8|97
1602167700000|2020-10-08 14:35:00|6103.3|6100.3|6099.8|6096.8|6103.8|6100.8|6099.3|6096.3|78
1602168000000|2020-10-08 14:40:00|6100.8|6097.8|6094.8|6091.8|6101.8|6098.8|6094.3|6091.3|93
1602168300000|2020-10-08 14:45:00|6095.3|6092.3|6096.8|6093.8|6097.8|6094.8|6093.8|6090.8|87
1602168600000|2020-10-08 14:50:00|6097.3|6094.3|6095.3|6092.3|6100.8|6097.8|6094.8|6091.8|46
1602168900000|2020-10-08 14:55:00|6095.8|6092.8|6092.8|6089.8|6097.8|6094.8|6092.8|6089.8|104
1602169200000|2020-10-08 15:00:00|6092.3|6089.3|6095.3|6092.3|6096.8|6093.8|6089.8|6086.8|153
1602169500000|2020-10-08 15:05:00|6095.8|6092.8|6097.3|6094.3|6098.8|6095.8|6094.3|6091.3|123
1602169800000|2020-10-08 15:10:00|6097.8|6094.8|6098.8|6095.8|6098.8|6095.8|6096.3|6093.3|53
1602170100000|2020-10-08 15:15:00|6099.8|6096.8|6095.8|6092.8|6100.8|6097.8|6095.3|6092.3|47
1602170400000|2020-10-08 15:20:00|6096.3|6093.3|6094.8|6091.8|6097.8|6094.8|6090.3|6087.3|138
1602170700000|2020-10-08 15:25:00|6094.3|6091.3|6091.8|6088.8|6094.8|6091.8|6089.3|6086.3|110
1602171000000|2020-10-08 15:30:00|6091.3|6088.3|6085.8|6082.8|6091.8|6088.8|6083.3|6080.3|82
1602171300000|2020-10-08 15:35:00|6086.3|6083.3|6093.3|6090.3|6093.3|6090.3|6084.3|6081.3|61
1602171600000|2020-10-08 15:40:00|6092.8|6089.8|6094.3|6091.3|6095.8|6092.8|6091.8|6088.8|56
1602171900000|2020-10-08 15:45:00|6094.8|6091.8|6090.3|6087.3|6094.8|6091.8|6089.3|6086.3|10
1602172200000|2020-10-08 15:50:00|6089.8|6086.8|6087.8|6084.8|6090.8|6087.8|6087.8|6084.8|22
1602172500000|2020-10-08 15:55:00|6088.3|6085.3|6089.8|6086.8|6090.8|6087.8|6087.8|6084.8|25
1602172800000|2020-10-08 16:00:00|6090.3|6087.3|6090.8|6087.8|6091.8|6088.8|6088.8|6085.8|27
1602173100000|2020-10-08 16:05:00|6091.3|6088.3|6095.8|6092.8|6096.3|6093.3|6091.3|6088.3|37
1602173400000|2020-10-08 16:10:00|||||||||1
1602173700000|2020-10-08 16:15:00|6096.8|6093.8|6096.8|6093.8|6098.3|6095.3|6095.8|6092.8|31
1602174000000|2020-10-08 16:20:00|6097.3|6094.3|6099.8|6096.8|6099.8|6096.8|6096.8|6093.8|5
1602174300000|2020-10-08 16:25:00|6099.3|6096.3|6099.3|6096.3|6100.8|6097.8|6099.3|6096.3|20
1602174600000|2020-10-08 16:30:00|6099.8|6096.8|6098.8|6095.8|6099.8|6096.8|6098.8|6095.8|2
1602174900000|2020-10-08 16:35:00|6098.3|6095.3|6099.8|6096.8|6099.8|6096.8|6098.3|6095.3|7
1602175200000|2020-10-08 16:40:00|6099.3|6096.3|6098.8|6095.8|6100.3|6097.3|6096.8|6093.8|39
1602175500000|2020-10-08 16:45:00|6099.8|6096.8|6099.3|6096.3|6099.8|6096.8|6098.8|6095.8|3
1602175800000|2020-10-08 16:50:00|6099.8|6096.8|6099.3|6096.3|6100.8|6097.8|6098.8|6095.8|15
1602176100000|2020-10-08 16:55:00|6099.8|6096.8|6100.3|6097.3|6101.3|6098.3|6099.3|6096.3|23
1602176400000|2020-10-08 17:00:00|6099.8|6096.8|6098.3|6095.3|6100.8|6097.8|6098.3|6095.3|27
1602176700000|2020-10-08 17:05:00|6097.8|6094.8|6099.3|6096.3|6099.8|6096.8|6097.8|6094.8|19
1602177000000|2020-10-08 17:10:00|6099.8|6096.8|6099.3|6096.3|6099.8|6096.8|6098.8|6095.8|80
1602177300000|2020-10-08 17:15:00|6098.8|6095.8|6098.3|6095.3|6099.3|6096.3|6097.8|6094.8|15
1602177600000|2020-10-08 17:20:00|6097.8|6094.8|6097.3|6094.3|6098.8|6095.8|6096.8|6093.8|19
1602177900000|2020-10-08 17:25:00|6097.8|6094.8|6097.3|6094.3|6097.8|6094.8|6096.8|6093.8|4
1602178200000|2020-10-08 17:30:00|6097.8|6094.8|6097.3|6094.3|6099.3|6096.3|6097.3|6094.3|48
1602178500000|2020-10-08 17:35:00|6097.8|6094.8|6098.3|6095.3|6098.8|6095.8|6096.8|6093.8|3
1602178800000|2020-10-08 17:40:00|6097.8|6094.8|6098.3|6095.3|6098.8|6095.8|6096.8|6093.8|13
1602179100000|2020-10-08 17:45:00|6097.8|6094.8|6097.8|6094.8|6098.3|6095.3|6096.8|6093.8|7
1602179400000|2020-10-08 17:50:00|6097.3|6094.3|6098.8|6095.8|6098.8|6095.8|6096.3|6093.3|14
1602179700000|2020-10-08 17:55:00|6097.8|6094.8|6097.8|6094.8|6098.8|6095.8|6096.8|6093.8|13
1602180000000|2020-10-08 18:00:00|6096.8|6093.8|6097.8|6094.8|6097.8|6094.8|6096.8|6093.8|13
1602180300000|2020-10-08 18:05:00|6098.3|6095.3|6099.8|6096.8|6099.8|6096.8|6097.8|6094.8|27
1602180600000|2020-10-08 18:10:00|6100.3|6097.3|6101.8|6098.8|6101.8|6098.8|6099.8|6096.8|10
1602180900000|2020-10-08 18:15:00|6101.3|6098.3|6102.3|6099.3|6102.3|6099.3|6099.8|6096.8|46
1602181200000|2020-10-08 18:20:00|6101.8|6098.8|6100.8|6097.8|6103.8|6100.8|6100.3|6097.3|32
1602181500000|2020-10-08 18:25:00|6100.3|6097.3|6100.3|6097.3|6101.3|6098.3|6099.8|6096.8|22
1602181800000|2020-10-08 18:30:00|6099.8|6096.8|6101.8|6098.8|6101.8|6098.8|6099.8|6096.8|25
1602182100000|2020-10-08 18:35:00|6101.3|6098.3|6101.3|6098.3|6101.8|6098.8|6099.8|6096.8|24
1602182400000|2020-10-08 18:40:00|6100.8|6097.8|6101.8|6098.8|6101.8|6098.8|6100.3|6097.3|10
1602182700000|2020-10-08 18:45:00|6100.8|6097.8|6102.3|6099.3|6103.3|6100.3|6100.8|6097.8|17
1602183000000|2020-10-08 18:50:00|6101.8|6098.8|6100.8|6097.8|6102.8|6099.8|6100.8|6097.8|12
1602183300000|2020-10-08 18:55:00|6100.3|6097.3|6102.3|6099.3|6102.8|6099.8|6100.3|6097.3|10
1602183600000|2020-10-08 19:00:00|6101.8|6098.8|6101.8|6098.8|6102.8|6099.8|6098.8|6095.8|41
1602183900000|2020-10-08 19:05:00|6102.3|6099.3|6101.3|6098.3|6102.3|6099.3|6100.8|6097.8|15
1602184200000|2020-10-08 19:10:00|6101.8|6098.8|6106.3|6103.3|6106.3|6103.3|6100.8|6097.8|41
1602184500000|2020-10-08 19:15:00|6105.8|6102.8|6105.8|6102.8|6106.8|6103.8|6103.3|6100.3|33
1602184800000|2020-10-08 19:20:00|6105.3|6102.3|6105.8|6102.8|6106.8|6103.8|6103.8|6100.8|14
1602185100000|2020-10-08 19:25:00|6105.3|6102.3|6106.8|6103.8|6107.8|6104.8|6104.8|6101.8|40
1602185400000|2020-10-08 19:30:00|6107.3|6104.3|6107.3|6104.3|6108.3|6105.3|6105.3|6102.3|107
1602185700000|2020-10-08 19:35:00|6106.8|6103.8|6107.8|6104.8|6109.8|6106.8|6104.8|6101.8|87
1602186000000|2020-10-08 19:40:00|6106.8|6103.8|6106.8|6103.8|6107.3|6104.3|6105.3|6102.3|68
1602186300000|2020-10-08 19:45:00|6106.3|6103.3|6107.3|6104.3|6107.3|6104.3|6103.8|6100.8|63
1602186600000|2020-10-08 19:50:00|6106.8|6103.8|6103.8|6100.8|6106.8|6103.8|6103.3|6100.3|104
1602186900000|2020-10-08 19:55:00|6104.3|6101.3|6110.8|6107.8|6112.8|6109.8|6103.8|6100.8|271
1602187200000|2020-10-08 20:00:00|6112.4|6108.4|6111.1|6107.1|6113.5|6109.5|6109.6|6105.6|0
1602187500000|2020-10-08 20:05:00|6111.3|6107.3|6110.3|6106.3|6111.5|6107.5|6109.5|6105.5|0
1602187800000|2020-10-08 20:10:00|6109.9|6105.9|6111.6|6107.6|6112.7|6108.7|6107.6|6103.6|0
1602188100000|2020-10-08 20:15:00|6111.3|6107.3|6111.2|6107.2|6112.2|6108.2|6110.9|6106.9|0
1602188400000|2020-10-08 20:20:00|6111.4|6107.4|6112.1|6108.1|6112.1|6108.1|6111.3|6107.3|0
1602188700000|2020-10-08 20:25:00|6112|6108|6111.9|6107.9|6112.3|6108.3|6111.3|6107.3|0
1602189000000|2020-10-08 20:30:00|6111.8|6107.8|6113.2|6109.2|6113.6|6109.6|6110.4|6106.4|0
1602189300000|2020-10-08 20:35:00|6112.8|6108.8|6111.9|6107.9|6113.8|6109.8|6111.6|6107.6|0
1602189600000|2020-10-08 20:40:00|6111.5|6107.5|6111.6|6107.6|6120|6116|6109.8|6105.8|0
1602189900000|2020-10-08 20:45:00|6112|6108|6116.2|6112.2|6119.5|6115.5|6111.6|6107.6|0
1602190200000|2020-10-08 20:50:00|6115.8|6111.8|6114.3|6110.3|6116.2|6112.2|6113.4|6109.4|0
1602190500000|2020-10-08 20:55:00|6113.9|6109.9|6114.2|6110.2|6115.2|6111.2|6112.4|6108.4|0
1602190800000|2020-10-08 21:00:00|6114.1|6110.1|6114|6110|6114.3|6110.3|6112.9|6108.9|0
1602191100000|2020-10-08 21:05:00|6114.3|6110.3|6112.9|6108.9|6114.3|6110.3|6112.7|6108.7|0
1602191400000|2020-10-08 21:10:00|6113|6109|6112.3|6108.3|6113|6109|6112.3|6108.3|0
1602191700000|2020-10-08 21:15:00|6112.8|6108.8|6111|6107|6112.8|6108.8|6111|6107|0
1602192000000|2020-10-08 21:20:00|6110.8|6106.8|6111.6|6107.6|6112.2|6108.2|6109.8|6105.8|0
1602192300000|2020-10-08 21:25:00|6111.5|6107.5|6111.5|6107.5|6111.7|6107.7|6111.2|6107.2|0
1602192600000|2020-10-08 21:30:00|6111.6|6107.6|6112.4|6108.4|6112.4|6108.4|6111.2|6107.2|0
1602192900000|2020-10-08 21:35:00|6112.6|6108.6|6114.2|6110.2|6114.4|6110.4|6111.8|6107.8|0
1602193200000|2020-10-08 21:40:00|6114.4|6110.4|6115.4|6111.4|6116.5|6112.5|6114.4|6110.4|0
1602193500000|2020-10-08 21:45:00|6115.5|6111.5|6117.4|6113.4|6117.6|6113.6|6115.5|6111.5|0
1602193800000|2020-10-08 21:50:00|6117.3|6113.3|6117.2|6113.2|6117.3|6113.3|6116.7|6112.7|0
1602194100000|2020-10-08 21:55:00|6117.3|6113.3|6116.9|6112.9|6117.3|6113.3|6115.9|6111.9|0
1602194400000|2020-10-08 22:00:00|6118.8|6114.8|6122.9|6118.9|6124.4|6120.4|6115.5|6111.5|0
1602194700000|2020-10-08 22:05:00|6122.5|6118.5|6121.6|6117.6|6123.2|6119.2|6120.9|6116.9|0
1602195000000|2020-10-08 22:10:00|6121.2|6117.2|6122.1|6118.1|6123.4|6119.4|6119.7|6115.7|0
1602195300000|2020-10-08 22:15:00|6121.7|6117.7|6128.1|6124.1|6129.5|6125.5|6120.4|6116.4|0
1602195600000|2020-10-08 22:20:00|6127.9|6123.9|6129|6125|6132.4|6128.4|6127.8|6123.8|0
1602195900000|2020-10-08 22:25:00|6128.9|6124.9|6130|6126|6130.7|6126.7|6128.4|6124.4|0
1602196200000|2020-10-08 22:30:00|6130.2|6126.2|6127.7|6123.7|6130.2|6126.2|6126.4|6122.4|0
1602196500000|2020-10-08 22:35:00|6127.8|6123.8|6126.4|6122.4|6127.8|6123.8|6125.1|6121.1|0
1602196800000|2020-10-08 22:40:00|6126|6122|6123.7|6119.7|6126|6122|6123.3|6119.3|0
1602197100000|2020-10-08 22:45:00|6124.4|6120.4|6116.7|6112.7|6124.4|6120.4|6116.7|6112.7|0
1602197400000|2020-10-08 22:50:00|6108.8|6106.8|6115.8|6113.8|6117.8|6115.8|6098.8|6096.8|951
1602197700000|2020-10-08 22:55:00|6115.3|6113.3|6111.3|6109.3|6116.8|6114.8|6108.3|6106.3|511
1602198000000|2020-10-08 23:00:00|6111.8|6109.8|6115.8|6114.8|6116.8|6115.8|6106.8|6105.8|358
1602198300000|2020-10-08 23:05:00|6116.3|6115.3|6118.3|6117.3|6120.8|6119.8|6113.8|6112.8|340
1602198600000|2020-10-08 23:10:00|6118.8|6117.8|6112.8|6111.8|6121.8|6120.8|6112.8|6111.8|487
1602198900000|2020-10-08 23:15:00|6113.8|6112.8|6104.8|6103.8|6114.8|6113.8|6104.8|6103.8|315
1602199200000|2020-10-08 23:20:00|6103.8|6102.8|6101.8|6100.8|6108.8|6107.8|6101.8|6100.8|256
1602199500000|2020-10-08 23:25:00|6102.8|6101.8|6100.8|6099.8|6102.8|6101.8|6096.8|6095.8|314
1602199800000|2020-10-08 23:30:00|6100.3|6099.3|6100.8|6099.8|6105.8|6104.8|6099.8|6098.8|190
1602200100000|2020-10-08 23:35:00|6100.3|6099.3|6104.3|6103.3|6104.3|6103.3|6098.8|6097.8|125
1602200400000|2020-10-08 23:40:00|6103.8|6102.8|6111.3|6110.3|6112.8|6111.8|6102.8|6101.8|253
1602200700000|2020-10-08 23:45:00|6111.8|6110.8|6106.8|6105.8|6114.8|6113.8|6105.8|6104.8|255
1602201000000|2020-10-08 23:50:00|6105.8|6104.8|6105.8|6104.8|6109.8|6108.8|6105.8|6104.8|247
1602201300000|2020-10-08 23:55:00|6107.8|6106.8|6104.8|6103.8|6107.8|6106.8|6101.3|6100.3|252
1602201600000|2020-10-09 00:00:00|6103.8|6102.8|6101.8|6100.8|6105.3|6104.3|6097.8|6096.8|335
1602201900000|2020-10-09 00:05:00|6101.3|6100.3|6101.8|6100.8|6104.8|6103.8|6100.8|6099.8|290
1602202200000|2020-10-09 00:10:00|6100.8|6099.8|6102.8|6101.8|6103.3|6102.3|6097.8|6096.8|271
1602202500000|2020-10-09 00:15:00|6103.3|6102.3|6097.8|6096.8|6103.3|6102.3|6097.8|6096.8|241
1602202800000|2020-10-09 00:20:00|6098.8|6097.8|6095.8|6094.8|6098.8|6097.8|6092.8|6091.8|370
1602203100000|2020-10-09 00:25:00|6094.8|6093.8|6092.8|6091.8|6094.8|6093.8|6089.8|6088.8|241
1602203400000|2020-10-09 00:30:00|6091.8|6090.8|6096.8|6095.8|6097.8|6096.8|6090.8|6089.8|256
1602203700000|2020-10-09 00:35:00|6096.3|6095.3|6092.8|6091.8|6096.3|6095.3|6089.8|6088.8|289
1602204000000|2020-10-09 00:40:00|6092.3|6091.3|6090.8|6089.8|6093.8|6092.8|6089.8|6088.8|218
1602204300000|2020-10-09 00:45:00|6091.3|6090.3|6092.8|6091.8|6093.8|6092.8|6088.3|6087.3|192
1602204600000|2020-10-09 00:50:00|6093.8|6092.8|6092.8|6091.8|6096.3|6095.3|6092.8|6091.8|140
1602204900000|2020-10-09 00:55:00|6092.3|6091.3|6093.8|6092.8|6093.8|6092.8|6089.8|6088.8|227
1602205200000|2020-10-09 01:00:00|6094.8|6093.8|6092.8|6091.8|6095.8|6094.8|6090.8|6089.8|258
1602205500000|2020-10-09 01:05:00|6091.8|6090.8|6094.8|6093.8|6096.8|6095.8|6091.8|6090.8|171
1602205800000|2020-10-09 01:10:00|6095.3|6094.3|6101.8|6100.8|6103.3|6102.3|6094.8|6093.8|389
1602206100000|2020-10-09 01:15:00|6103.3|6102.3|6096.8|6095.8|6105.8|6104.8|6094.8|6093.8|485
1602206400000|2020-10-09 01:20:00|6094.8|6093.8|6093.8|6092.8|6095.8|6094.8|6091.8|6090.8|203
1602206700000|2020-10-09 01:25:00|6094.3|6093.3|6098.8|6097.8|6100.3|6099.3|6094.3|6093.3|290
1602207000000|2020-10-09 01:30:00|6097.8|6096.8|6091.3|6090.3|6097.8|6096.8|6087.8|6086.8|274
1602207300000|2020-10-09 01:35:00|6090.8|6089.8|6088.8|6087.8|6091.8|6090.8|6088.8|6087.8|130
1602207600000|2020-10-09 01:40:00|6087.8|6086.8|6093.8|6092.8|6094.8|6093.8|6087.8|6086.8|210
1602207900000|2020-10-09 01:45:00|6094.3|6093.3|6091.8|6090.8|6095.8|6094.8|6090.8|6089.8|203
1602208200000|2020-10-09 01:50:00|6092.8|6091.8|6093.8|6092.8|6093.8|6092.8|6092.8|6091.8|72
1602208500000|2020-10-09 01:55:00|6094.8|6093.8|6097.8|6096.8|6098.8|6097.8|6093.8|6092.8|209
1602208800000|2020-10-09 02:00:00|6098.3|6097.3|6096.8|6095.8|6099.8|6098.8|6093.3|6092.3|152
1602209100000|2020-10-09 02:05:00|6097.8|6096.8|6099.8|6098.8|6099.8|6098.8|6097.8|6096.8|172
1602209400000|2020-10-09 02:10:00|6100.3|6099.3|6104.3|6103.3|6104.8|6103.8|6099.8|6098.8|258
1602209700000|2020-10-09 02:15:00|6104.8|6103.8|6105.8|6104.8|6105.8|6104.8|6103.8|6102.8|126
1602210000000|2020-10-09 02:20:00|6104.8|6103.8|6107.8|6106.8|6110.8|6109.8|6104.8|6103.8|318
1602210300000|2020-10-09 02:25:00|6107.3|6106.3|6105.3|6104.3|6108.8|6107.8|6103.3|6102.3|130
1602210600000|2020-10-09 02:30:00|6104.8|6103.8|6107.8|6106.8|6107.8|6106.8|6103.8|6102.8|77
1602210900000|2020-10-09 02:35:00|6108.3|6107.3|6108.8|6107.8|6110.8|6109.8|6107.8|6106.8|242
1602211200000|2020-10-09 02:40:00|6108.3|6107.3|6106.8|6105.8|6110.8|6109.8|6106.8|6105.8|126
1602211500000|2020-10-09 02:45:00|6106.3|6105.3|6110.8|6109.8|6110.8|6109.8|6105.8|6104.8|288
1602211800000|2020-10-09 02:50:00|6109.8|6108.8|6109.8|6108.8|6110.8|6109.8|6107.8|6106.8|145
1602212100000|2020-10-09 02:55:00|6110.8|6109.8|6112.3|6111.3|6113.8|6112.8|6110.8|6109.8|173
1602212400000|2020-10-09 03:00:00|6111.8|6110.8|6113.8|6112.8|6114.8|6113.8|6111.8|6110.8|136
1602212700000|2020-10-09 03:05:00|6112.8|6111.8|6114.8|6113.8|6116.3|6115.3|6112.8|6111.8|180
1602213000000|2020-10-09 03:10:00|6113.8|6112.8|6113.8|6112.8|6114.8|6113.8|6112.8|6111.8|112
1602213300000|2020-10-09 03:15:00|6114.8|6113.8|6115.8|6114.8|6117.8|6116.8|6114.8|6113.8|135
1602213600000|2020-10-09 03:20:00|6114.8|6113.8|6115.8|6114.8|6119.3|6118.3|6114.8|6113.8|264
1602213900000|2020-10-09 03:25:00|6115.3|6114.3|6118.8|6117.8|6119.8|6118.8|6114.8|6113.8|170
1602214200000|2020-10-09 03:30:00|6117.8|6116.8|6114.8|6113.8|6118.3|6117.3|6113.8|6112.8|151
1602214500000|2020-10-09 03:35:00|6114.3|6113.3|6111.8|6110.8|6114.3|6113.3|6111.3|6110.3|96
1602214800000|2020-10-09 03:40:00|6113.3|6112.3|6114.8|6113.8|6117.8|6116.8|6111.8|6110.8|203
1602215100000|2020-10-09 03:45:00|6113.8|6112.8|6114.8|6113.8|6115.8|6114.8|6111.8|6110.8|132
1602215400000|2020-10-09 03:50:00|6113.8|6112.8|6111.8|6110.8|6114.8|6113.8|6111.8|6110.8|120
1602215700000|2020-10-09 03:55:00|6112.8|6111.8|6107.8|6106.8|6113.8|6112.8|6107.8|6106.8|253
1602216000000|2020-10-09 04:00:00|6107.3|6106.3|6103.8|6102.8|6109.8|6108.8|6103.8|6102.8|167
1602216300000|2020-10-09 04:05:00|6104.8|6103.8|6108.8|6107.8|6108.8|6107.8|6102.8|6101.8|165
1602216600000|2020-10-09 04:10:00|6107.8|6106.8|6110.8|6109.8|6111.8|6110.8|6106.8|6105.8|167
1602216900000|2020-10-09 04:15:00|6111.8|6110.8|6113.8|6112.8|6113.8|6112.8|6110.8|6109.8|178
1602217200000|2020-10-09 04:20:00|6114.8|6113.8|6117.8|6116.8|6117.8|6116.8|6113.8|6112.8|255
1602217500000|2020-10-09 04:25:00|6116.8|6115.8|6118.8|6117.8|6119.8|6118.8|6115.3|6114.3|327
1602217800000|2020-10-09 04:30:00|6119.3|6118.3|6120.8|6119.8|6122.8|6121.8|6118.8|6117.8|446
1602218100000|2020-10-09 04:35:00|6121.3|6120.3|6125.8|6124.8|6125.8|6124.8|6120.8|6119.8|394
1602218400000|2020-10-09 04:40:00|6125.3|6124.3|6120.8|6119.8|6126.8|6125.8|6120.8|6119.8|350
1602218700000|2020-10-09 04:45:00|6121.8|6120.8|6129.8|6128.8|6129.8|6128.8|6121.8|6120.8|438
1602219000000|2020-10-09 04:50:00|6129.3|6128.3|6122.3|6121.3|6129.8|6128.8|6120.8|6119.8|633
1602219300000|2020-10-09 04:55:00|6121.8|6120.8|6123.8|6122.8|6126.8|6125.8|6121.8|6120.8|505
1602219600000|2020-10-09 05:00:00|6124.3|6122.3|6122.3|6120.3|6124.3|6122.3|6117.3|6115.3|537
1602219900000|2020-10-09 05:05:00|6121.3|6119.3|6101.3|6099.3|6122.3|6120.3|6101.3|6099.3|3025
1602220200000|2020-10-09 05:10:00|6101.8|6099.8|6108.3|6106.3|6109.3|6107.3|6098.3|6096.3|1766
1602220500000|2020-10-09 05:15:00|6107.3|6105.3|6106.3|6104.3|6109.3|6107.3|6104.8|6102.8|389
1602220800000|2020-10-09 05:20:00|6105.3|6103.3|6100.3|6098.3|6107.3|6105.3|6100.3|6098.3|516
1602221100000|2020-10-09 05:25:00|6100.8|6098.8|6107.8|6105.8|6109.3|6107.3|6100.3|6098.3|809
1602221400000|2020-10-09 05:30:00|6110.3|6106.3|6109.4|6105.4|6110.3|6106.3|6107.5|6103.5|16
1602221700000|2020-10-09 05:35:00|6109.5|6105.5|6108.6|6104.6|6109.8|6105.8|6108|6104|0
1602222000000|2020-10-09 05:40:00|6109|6105|6108.4|6104.4|6109.3|6105.3|6107.9|6103.9|0
1602222300000|2020-10-09 05:45:00|6108.8|6104.8|6109.9|6105.9|6110.4|6106.4|6108.4|6104.4|0
1602222600000|2020-10-09 05:50:00|6110|6106|6108.8|6104.8|6110.4|6106.4|6108.8|6104.8|0
1602222900000|2020-10-09 05:55:00|6108.6|6104.6|6105.5|6101.5|6108.8|6104.8|6105.5|6101.5|0
1602223200000|2020-10-09 06:00:00|6105.7|6101.7|6106.2|6102.2|6106.7|6102.7|6104.1|6100.1|0
1602223500000|2020-10-09 06:05:00|6106.3|6102.3|6101.8|6097.8|6106.7|6102.7|6101|6097|0
1602223800000|2020-10-09 06:10:00|6101.6|6097.6|6105.3|6102.3|6108.8|6105.8|6101.6|6097.6|136
1602224100000|2020-10-09 06:15:00|6104.8|6101.8|6106.8|6103.8|6107.3|6104.3|6104.8|6101.8|109
1602224400000|2020-10-09 06:20:00|6107.8|6104.8|6106.8|6103.8|6108.8|6105.8|6104.8|6101.8|88
1602224700000|2020-10-09 06:25:00|6106.3|6103.3|6102.8|6099.8|6106.8|6103.8|6101.8|6098.8|56
1602225000000|2020-10-09 06:30:00|6103.8|6100.8|6103.8|6100.8|6104.8|6101.8|6102.8|6099.8|29
1602225300000|2020-10-09 06:35:00|6104.3|6101.3|6102.3|6099.3|6104.8|6101.8|6100.3|6097.3|29
1602225600000|2020-10-09 06:40:00|6101.8|6098.8|6101.8|6098.8|6105.8|6102.8|6100.8|6097.8|89
1602225900000|2020-10-09 06:45:00|6100.8|6097.8|6100.8|6097.8|6101.8|6098.8|6099.8|6096.8|80
1602226200000|2020-10-09 06:50:00|6100.3|6097.3|6100.8|6097.8|6101.8|6098.8|6098.3|6095.3|75
1602226500000|2020-10-09 06:55:00|6101.3|6098.3|6102.8|6099.8|6102.8|6099.8|6100.8|6097.8|40
1602226800000|2020-10-09 07:00:00|6103.8|6100.8|6110.8|6107.8|6111.8|6108.8|6102.8|6099.8|143
1602227100000|2020-10-09 07:05:00|6109.8|6106.8|6111.8|6108.8|6115.8|6112.8|6108.8|6105.8|129
1602227400000|2020-10-09 07:10:00|6112.3|6109.3|6108.8|6105.8|6114.3|6111.3|6108.8|6105.8|44
1602227700000|2020-10-09 07:15:00|6109.3|6106.3|6108.3|6105.3|6109.8|6106.8|6105.8|6102.8|41
1602228000000|2020-10-09 07:20:00|6107.8|6104.8|6109.8|6106.8|6109.8|6106.8|6104.8|6101.8|50
1602228300000|2020-10-09 07:25:00|6109.3|6106.3|6112.3|6109.3|6112.8|6109.8|6108.8|6105.8|39
1602228600000|2020-10-09 07:30:00|6111.8|6108.8|6106.8|6103.8|6113.8|6110.8|6106.8|6103.8|53
1602228900000|2020-10-09 07:35:00|6107.3|6104.3|6110.8|6107.8|6111.8|6108.8|6107.3|6104.3|64
1602229200000|2020-10-09 07:40:00|6110.3|6107.3|6109.3|6106.3|6112.8|6109.8|6107.8|6104.8|34
1602229500000|2020-10-09 07:45:00|6108.8|6105.8|6104.8|6101.8|6108.8|6105.8|6104.8|6101.8|31
1602229800000|2020-10-09 07:50:00|6105.8|6102.8|6107.8|6104.8|6107.8|6104.8|6102.8|6099.8|38
1602230100000|2020-10-09 07:55:00|6107.3|6104.3|6103.8|6100.8|6107.8|6104.8|6102.3|6099.3|35
1602230400000|2020-10-09 08:00:00|6102.8|6099.8|6106.8|6103.8|6107.8|6104.8|6102.3|6099.3|52
1602230700000|2020-10-09 08:05:00|6106.3|6103.3|6105.8|6102.8|6110.8|6107.8|6105.8|6102.8|63
1602231000000|2020-10-09 08:10:00|6104.8|6101.8|6107.3|6104.3|6108.8|6105.8|6104.8|6101.8|64
1602231300000|2020-10-09 08:15:00|6106.8|6103.8|6107.8|6104.8|6107.8|6104.8|6105.8|6102.8|53
1602231600000|2020-10-09 08:20:00|6108.8|6105.8|6109.8|6106.8|6110.8|6107.8|6107.8|6104.8|39
1602231900000|2020-10-09 08:25:00|6108.8|6105.8|6107.8|6104.8|6110.8|6107.8|6107.8|6104.8|47
1602232200000|2020-10-09 08:30:00|6107.3|6104.3|6106.3|6103.3|6108.8|6105.8|6106.3|6103.3|27
1602232500000|2020-10-09 08:35:00|6105.8|6102.8|6106.8|6103.8|6107.8|6104.8|6105.3|6102.3|24
1602232800000|2020-10-09 08:40:00|6106.3|6103.3|6106.3|6103.3|6106.8|6103.8|6103.8|6100.8|11
1602233100000|2020-10-09 08:45:00|6105.8|6102.8|6108.3|6105.3|6108.8|6105.8|6105.8|6102.8|15
1602233400000|2020-10-09 08:50:00|6107.8|6104.8|6109.8|6106.8|6109.8|6106.8|6107.8|6104.8|35
1602233700000|2020-10-09 08:55:00|6109.3|6106.3|6104.3|6101.3|6110.3|6107.3|6104.3|6101.3|17
1602234000000|2020-10-09 09:00:00|6104.8|6101.8|6105.8|6102.8|6107.3|6104.3|6102.8|6099.8|22
1602234300000|2020-10-09 09:05:00|6105.3|6102.3|6107.3|6104.3|6107.8|6104.8|6105.3|6102.3|2
1602234600000|2020-10-09 09:10:00|6107.8|6104.8|6105.8|6102.8|6107.8|6104.8|6104.8|6101.8|4
1602234900000|2020-10-09 09:15:00|6105.3|6102.3|6107.3|6104.3|6107.8|6104.8|6105.3|6102.3|14
1602235200000|2020-10-09 09:20:00|6106.8|6103.8|6108.3|6105.3|6109.8|6106.8|6106.8|6103.8|11
1602235500000|2020-10-09 09:25:00|6107.8|6104.8|6107.8|6104.8|6110.8|6107.8|6107.8|6104.8|8
1602235800000|2020-10-09 09:30:00|6108.8|6105.8|6107.8|6104.8|6109.8|6106.8|6106.8|6103.8|11
1602236100000|2020-10-09 09:35:00|6107.3|6104.3|6108.8|6105.8|6109.8|6106.8|6106.8|6103.8|9
1602236400000|2020-10-09 09:40:00|6108.3|6105.3|6109.8|6106.8|6109.8|6106.8|6106.8|6103.8|54
1602236700000|2020-10-09 09:45:00|6110.8|6107.8|6111.3|6108.3|6112.8|6109.8|6110.8|6107.8|50
1602237000000|2020-10-09 09:50:00|6111.8|6108.8|6111.8|6108.8|6112.3|6109.3|6110.8|6107.8|6
1602237300000|2020-10-09 09:55:00|6111.3|6108.3|6112.3|6109.3|6112.3|6109.3|6110.3|6107.3|9
1602237600000|2020-10-09 10:00:00|6112.8|6109.8|6114.3|6111.3|6114.8|6111.8|6112.8|6109.8|26
1602237900000|2020-10-09 10:05:00|6113.8|6110.8|6116.3|6113.3|6116.3|6113.3|6113.8|6110.8|8
1602238200000|2020-10-09 10:10:00|6115.8|6112.8|6117.3|6114.3|6118.8|6115.8|6114.8|6111.8|24
1602238500000|2020-10-09 10:15:00|6116.8|6113.8|6113.8|6110.8|6116.8|6113.8|6113.8|6110.8|3
1602238800000|2020-10-09 10:20:00|6112.8|6109.8|6110.8|6107.8|6112.8|6109.8|6110.3|6107.3|9
1602239100000|2020-10-09 10:25:00|6110.3|6107.3|6109.8|6106.8|6110.8|6107.8|6109.8|6106.8|7
1602239400000|2020-10-09 10:30:00|6110.8|6107.8|6110.3|6107.3|6111.3|6108.3|6108.8|6105.8|20
1602239700000|2020-10-09 10:35:00|6108.8|6105.8|6108.3|6105.3|6108.8|6105.8|6107.8|6104.8|30
1602240000000|2020-10-09 10:40:00|6107.8|6104.8|6105.8|6102.8|6107.8|6104.8|6105.8|6102.8|2
1602240300000|2020-10-09 10:45:00|6105.3|6102.3|6102.8|6099.8|6105.8|6102.8|6102.8|6099.8|8
1602240600000|2020-10-09 10:50:00|6102.3|6099.3|6101.3|6098.3|6102.8|6099.8|6099.3|6096.3|24
1602240900000|2020-10-09 10:55:00|6101.8|6098.8|6099.8|6096.8|6102.8|6099.8|6099.3|6096.3|17
1602241200000|2020-10-09 11:00:00|6098.8|6095.8|6102.8|6099.8|6103.3|6100.3|6098.8|6095.8|78
1602241500000|2020-10-09 11:05:00|6103.8|6100.8|6105.8|6102.8|6105.8|6102.8|6103.3|6100.3|17
1602241800000|2020-10-09 11:10:00|6106.3|6103.3|6105.3|6102.3|6106.8|6103.8|6105.3|6102.3|3
1602242100000|2020-10-09 11:15:00|6104.8|6101.8|6106.3|6103.3|6106.8|6103.8|6103.8|6100.8|7
1602242400000|2020-10-09 11:20:00|6106.8|6103.8|6109.3|6106.3|6109.3|6106.3|6106.3|6103.3|12
1602242700000|2020-10-09 11:25:00|6108.8|6105.8|6109.3|6106.3|6109.8|6106.8|6107.8|6104.8|8
1602243000000|2020-10-09 11:30:00|6109.8|6106.8|6111.8|6108.8|6112.3|6109.3|6109.3|6106.3|1
1602243300000|2020-10-09 11:35:00|6112.3|6109.3|6112.8|6109.8|6112.8|6109.8|6112.3|6109.3|9
1602243600000|2020-10-09 11:40:00|6112.3|6109.3|6112.8|6109.8|6112.8|6109.8|6110.8|6107.8|12
1602243900000|2020-10-09 11:45:00|6113.3|6110.3|6111.8|6108.8|6114.8|6111.8|6111.8|6108.8|15
1602244200000|2020-10-09 11:50:00|6112.3|6109.3|6113.3|6110.3|6113.8|6110.8|6111.8|6108.8|26
1602244500000|2020-10-09 11:55:00|6113.8|6110.8|6116.8|6113.8|6116.8|6113.8|6113.8|6110.8|40
1602244800000|2020-10-09 12:00:00|6117.8|6114.8|6117.3|6114.3|6118.8|6115.8|6116.8|6113.8|27
1602245100000|2020-10-09 12:05:00|6117.8|6114.8|6115.8|6112.8|6117.8|6114.8|6115.8|6112.8|19
1602245400000|2020-10-09 12:10:00|6115.3|6112.3|6111.8|6108.8|6115.3|6112.3|6111.8|6108.8|18
1602245700000|2020-10-09 12:15:00|6112.8|6109.8|6112.8|6109.8|6114.3|6111.3|6111.8|6108.8|23
1602246000000|2020-10-09 12:20:00|6113.3|6110.3|6112.8|6109.8|6113.3|6110.3|6110.3|6107.3|34
1602246300000|2020-10-09 12:25:00|6112.3|6109.3|6112.3|6109.3|6115.8|6112.8|6110.8|6107.8|50
1602246600000|2020-10-09 12:30:00|6111.8|6108.8|6111.8|6108.8|6112.8|6109.8|6110.8|6107.8|51
1602246900000|2020-10-09 12:35:00|6110.8|6107.8|6111.8|6108.8|6111.8|6108.8|6110.8|6107.8|70
1602247200000|2020-10-09 12:40:00|6112.8|6109.8|6110.8|6107.8|6113.3|6110.3|6110.3|6107.3|91
1602247500000|2020-10-09 12:45:00|6111.3|6108.3|6109.8|6106.8|6111.3|6108.3|6109.8|6106.8|110
1602247800000|2020-10-09 12:50:00|6110.8|6107.8|6112.3|6109.3|6113.8|6110.8|6110.8|6107.8|102
1602248100000|2020-10-09 12:55:00|6111.8|6108.8|6115.3|6112.3|6115.8|6112.8|6110.8|6107.8|37
1602248400000|2020-10-09 13:00:00|6115.8|6112.8|6112.8|6109.8|6115.8|6112.8|6112.8|6109.8|54
1602248700000|2020-10-09 13:05:00|6112.3|6109.3|6113.3|6110.3|6113.3|6110.3|6110.8|6107.8|29
1602249000000|2020-10-09 13:10:00|6113.8|6110.8|6112.8|6109.8|6115.3|6112.3|6112.8|6109.8|24
1602249300000|2020-10-09 13:15:00|6113.8|6110.8|6109.8|6106.8|6115.8|6112.8|6109.8|6106.8|42
1602249600000|2020-10-09 13:20:00|6109.3|6106.3|6111.8|6108.8|6111.8|6108.8|6108.3|6105.3|23
1602249900000|2020-10-09 13:25:00|6110.8|6107.8|6110.8|6107.8|6110.8|6107.8|6109.8|6106.8|16
1602250200000|2020-10-09 13:30:00|6111.3|6108.3|6111.8|6108.8|6112.3|6109.3|6109.8|6106.8|126
1602250500000|2020-10-09 13:35:00|6111.3|6108.3|6105.8|6102.8|6112.3|6109.3|6105.3|6102.3|102
1602250800000|2020-10-09 13:40:00|6106.8|6103.8|6107.8|6104.8|6109.3|6106.3|6104.3|6101.3|106
1602251100000|2020-10-09 13:45:00|6108.8|6105.8|6106.8|6103.8|6108.8|6105.8|6102.8|6099.8|170
1602251400000|2020-10-09 13:50:00|6106.3|6103.3|6103.8|6100.8|6106.8|6103.8|6100.8|6097.8|97
1602251700000|2020-10-09 13:55:00|6103.3|6100.3|6104.3|6101.3|6107.3|6104.3|6102.8|6099.8|33
1602252000000|2020-10-09 14:00:00|6104.8|6101.8|6105.8|6102.8|6106.8|6103.8|6102.8|6099.8|40
1602252300000|2020-10-09 14:05:00|6104.8|6101.8|6097.8|6094.8|6105.3|6102.3|6097.8|6094.8|56
1602252600000|2020-10-09 14:10:00|6098.3|6095.3|6095.3|6092.3|6098.3|6095.3|6092.8|6089.8|130
1602252900000|2020-10-09 14:15:00|6094.8|6091.8|6101.8|6098.8|6102.8|6099.8|6094.8|6091.8|69
1602253200000|2020-10-09 14:20:00|6101.3|6098.3|6098.3|6095.3|6101.3|6098.3|6095.3|6092.3|43
1602253500000|2020-10-09 14:25:00|6097.8|6094.8|6093.8|6090.8|6097.8|6094.8|6093.8|6090.8|94
1602253800000|2020-10-09 14:30:00|6094.3|6091.3|6097.8|6094.8|6098.8|6095.8|6094.3|6091.3|72
1602254100000|2020-10-09 14:35:00|6098.3|6095.3|6102.3|6099.3|6103.8|6100.8|6097.8|6094.8|79
1602254400000|2020-10-09 14:40:00|6102.8|6099.8|6103.8|6100.8|6103.8|6100.8|6101.8|6098.8|14
1602254700000|2020-10-09 14:45:00|6102.8|6099.8|6100.8|6097.8|6104.8|6101.8|6100.3|6097.3|55
1602255000000|2020-10-09 14:50:00|6100.3|6097.3|6097.3|6094.3|6100.3|6097.3|6097.3|6094.3|53
1602255300000|2020-10-09 14:55:00|6097.8|6094.8|6098.8|6095.8|6099.8|6096.8|6096.8|6093.8|86
1602255600000|2020-10-09 15:00:00|6099.3|6096.3|6103.8|6100.8|6103.8|6100.8|6099.3|6096.3|78
1602255900000|2020-10-09 15:05:00|6104.8|6101.8|6105.3|6102.3|6108.3|6105.3|6103.8|6100.8|104
1602256200000|2020-10-09 15:10:00|6105.8|6102.8|6109.3|6106.3|6109.3|6106.3|6105.8|6102.8|56
1602256500000|2020-10-09 15:15:00|6109.8|6106.8|6103.8|6100.8|6109.8|6106.8|6102.8|6099.8|50
1602256800000|2020-10-09 15:20:00|6104.3|6101.3|6100.3|6097.3|6105.8|6102.8|6100.3|6097.3|55
1602257100000|2020-10-09 15:25:00|6099.8|6096.8|6098.8|6095.8|6100.3|6097.3|6097.8|6094.8|68
1602257400000|2020-10-09 15:30:00|6099.3|6096.3|6100.3|6097.3|6100.8|6097.8|6098.8|6095.8|37
1602257700000|2020-10-09 15:35:00|6099.8|6096.8|6100.8|6097.8|6100.8|6097.8|6098.8|6095.8|48
1602258000000|2020-10-09 15:40:00|6099.8|6096.8|6098.8|6095.8|6103.8|6100.8|6095.8|6092.8|145
1602258300000|2020-10-09 15:45:00|6099.3|6096.3|6106.8|6103.8|6107.3|6104.3|6098.8|6095.8|63
1602258600000|2020-10-09 15:50:00|6107.3|6104.3|6108.8|6105.8|6109.8|6106.8|6100.8|6097.8|137
1602258900000|2020-10-09 15:55:00|6108.3|6105.3|6108.3|6105.3|6110.3|6107.3|6107.8|6104.8|27
1602259200000|2020-10-09 16:00:00|6107.8|6104.8|6107.3|6104.3|6109.8|6106.8|6106.3|6103.3|30
1602259500000|2020-10-09 16:05:00|6106.8|6103.8|6108.8|6105.8|6109.8|6106.8|6106.3|6103.3|37
1602259800000|2020-10-09 16:10:00|6108.3|6105.3|6107.8|6104.8|6109.3|6106.3|6106.8|6103.8|17
1602260100000|2020-10-09 16:15:00|6106.8|6103.8|6101.8|6098.8|6106.8|6103.8|6101.8|6098.8|9
1602260400000|2020-10-09 16:20:00|6102.8|6099.8|6105.8|6102.8|6105.8|6102.8|6101.8|6098.8|23
1602260700000|2020-10-09 16:25:00|6105.3|6102.3|6101.8|6098.8|6107.3|6104.3|6100.3|6097.3|162
1602261000000|2020-10-09 16:30:00|6102.3|6099.3|6100.3|6097.3|6103.8|6100.8|6099.3|6096.3|47
1602261300000|2020-10-09 16:35:00|6100.8|6097.8|6099.8|6096.8|6100.8|6097.8|6099.3|6096.3|14
1602261600000|2020-10-09 16:40:00|6100.3|6097.3|6099.3|6096.3|6100.3|6097.3|6096.8|6093.8|63
1602261900000|2020-10-09 16:45:00|6099.8|6096.8|6099.3|6096.3|6099.8|6096.8|6096.8|6093.8|32
1602262200000|2020-10-09 16:50:00|6098.8|6095.8|6099.8|6096.8|6099.8|6096.8|6097.8|6094.8|12
1602262500000|2020-10-09 16:55:00|6100.3|6097.3|6099.8|6096.8|6100.3|6097.3|6098.8|6095.8|23
1602262800000|2020-10-09 17:00:00|6100.3|6097.3|6102.3|6099.3|6103.3|6100.3|6099.8|6096.8|40
1602263100000|2020-10-09 17:05:00|6101.8|6098.8|6103.8|6100.8|6103.8|6100.8|6101.8|6098.8|16
1602263400000|2020-10-09 17:10:00|6102.8|6099.8|6104.3|6101.3|6105.3|6102.3|6102.8|6099.8|33
1602263700000|2020-10-09 17:15:00|6104.8|6101.8|6105.8|6102.8|6105.8|6102.8|6104.3|6101.3|5
1602264000000|2020-10-09 17:20:00|6104.8|6101.8|6103.8|6100.8|6104.8|6101.8|6103.3|6100.3|15
1602264300000|2020-10-09 17:25:00|6104.8|6101.8|6105.8|6102.8|6105.8|6102.8|6104.8|6101.8|18
1602264600000|2020-10-09 17:30:00|6105.3|6102.3|6103.8|6100.8|6105.3|6102.3|6102.3|6099.3|50
1602264900000|2020-10-09 17:35:00|6104.3|6101.3|6101.8|6098.8|6104.3|6101.3|6101.3|6098.3|74
1602265200000|2020-10-09 17:40:00|6101.3|6098.3|6102.3|6099.3|6102.8|6099.8|6100.8|6097.8|72
1602265500000|2020-10-09 17:45:00|6101.8|6098.8|6101.8|6098.8|6102.8|6099.8|6101.8|6098.8|25
1602265800000|2020-10-09 17:50:00|6101.3|6098.3|6101.3|6098.3|6101.8|6098.8|6100.8|6097.8|16
1602266100000|2020-10-09 17:55:00|6101.8|6098.8|6102.3|6099.3|6102.3|6099.3|6100.8|6097.8|11
1602266400000|2020-10-09 18:00:00|6101.8|6098.8|6103.8|6100.8|6104.3|6101.3|6101.8|6098.8|41
1602266700000|2020-10-09 18:05:00|6103.3|6100.3|6102.8|6099.8|6103.8|6100.8|6102.8|6099.8|65
1602267000000|2020-10-09 18:10:00|6103.3|6100.3|6102.8|6099.8|6103.8|6100.8|6101.8|6098.8|29
1602267300000|2020-10-09 18:15:00|6101.8|6098.8|6100.8|6097.8|6101.8|6098.8|6100.8|6097.8|10
1602267600000|2020-10-09 18:20:00|||||||||1
1602267900000|2020-10-09 18:25:00|6101.3|6098.3|6099.3|6096.3|6101.3|6098.3|6098.8|6095.8|54
1602268200000|2020-10-09 18:30:00|6099.8|6096.8|6100.3|6097.3|6100.8|6097.8|6099.3|6096.3|14
1602268500000|2020-10-09 18:35:00|6099.8|6096.8|6095.8|6092.8|6100.3|6097.3|6094.3|6091.3|130
1602268800000|2020-10-09 18:40:00|6096.3|6093.3|6101.3|6098.3|6101.3|6098.3|6092.8|6089.8|40
1602269100000|2020-10-09 18:45:00|6101.8|6098.8|6101.3|6098.3|6102.8|6099.8|6101.3|6098.3|9
1602269400000|2020-10-09 18:50:00|6100.8|6097.8|6098.3|6095.3|6100.8|6097.8|6097.8|6094.8|17
1602269700000|2020-10-09 18:55:00|6097.8|6094.8|6099.8|6096.8|6099.8|6096.8|6097.8|6094.8|3
1602270000000|2020-10-09 19:00:00|6099.3|6096.3|6099.8|6096.8|6099.8|6096.8|6097.3|6094.3|7
1602270300000|2020-10-09 19:05:00|6099.3|6096.3|6098.8|6095.8|6099.3|6096.3|6097.8|6094.8|11
1602270600000|2020-10-09 19:10:00|6099.3|6096.3|6101.3|6098.3|6101.3|6098.3|6099.3|6096.3|21
1602270900000|2020-10-09 19:15:00|6101.8|6098.8|6101.3|6098.3|6101.8|6098.8|6101.3|6098.3|6
1602271200000|2020-10-09 19:20:00|6101.8|6098.8|6105.3|6102.3|6105.8|6102.8|6101.8|6098.8|20
1602271500000|2020-10-09 19:25:00|6103.8|6100.8|6103.8|6100.8|6104.3|6101.3|6102.8|6099.8|9
1602271800000|2020-10-09 19:30:00|6103.3|6100.3|6100.8|6097.8|6103.3|6100.3|6097.8|6094.8|42
1602272100000|2020-10-09 19:35:00|6099.8|6096.8|6099.8|6096.8|6101.8|6098.8|6098.8|6095.8|42
1602272400000|2020-10-09 19:40:00|6100.3|6097.3|6097.3|6094.3|6100.8|6097.8|6096.8|6093.8|46
1602272700000|2020-10-09 19:45:00|6096.8|6093.8|6099.3|6096.3|6099.3|6096.3|6095.8|6092.8|40
1602273000000|2020-10-09 19:50:00|6099.8|6096.8|6101.8|6098.8|6101.8|6098.8|6096.8|6093.8|74
1602273300000|2020-10-09 19:55:00|6102.3|6099.3|6103.8|6100.8|6103.8|6100.8|6096.8|6093.8|116
1602273600000|2020-10-09 20:00:00|6101.5|6097.5|6103.1|6099.1|6105|6101|6099.5|6095.5|0
1602273900000|2020-10-09 20:05:00|6103.5|6099.5|6105.1|6101.1|6105.1|6101.1|6101.9|6097.9|0
1602274200000|2020-10-09 20:10:00|6105.5|6101.5|6109|6105|6109.8|6105.8|6103.9|6099.9|0
1602274500000|2020-10-09 20:15:00|6109.1|6105.1|6108.2|6104.2|6109.2|6105.2|6108.2|6104.2|0
1602274800000|2020-10-09 20:20:00|6108.1|6104.1|6108.7|6104.7|6108.7|6104.7|6108.1|6104.1|0
1602275100000|2020-10-09 20:25:00|6108.5|6104.5|6109|6105|6109.7|6105.7|6108.4|6104.4|0
1602275400000|2020-10-09 20:30:00|6110.6|6106.6|6111.4|6107.4|6115.7|6111.7|6109.4|6105.4|0
1602275700000|2020-10-09 20:35:00|6111.1|6107.1|6113.1|6109.1|6114.3|6110.3|6111.1|6107.1|0
1602276000000|2020-10-09 20:40:00|6112.7|6108.7|6112.8|6108.8|6113.2|6109.2|6111.1|6107.1|0
1602276300000|2020-10-09 20:45:00|6112.4|6108.4|6111.1|6107.1|6112.4|6108.4|6110.7|6106.7|0
1602276600000|2020-10-09 20:50:00|6110.7|6106.7|6111.9|6107.9|6111.9|6107.9|6110.3|6106.3|0
1602276900000|2020-10-09 20:55:00|6111.5|6107.5|6115.6|6111.6|6119.7|6115.7|6111.5|6107.5|0
1602453600000|2020-10-11 22:00:00|6101.6|6097.6|6105.7|6101.7|6106.1|6102.1|6098.8|6094.8|0
1602453900000|2020-10-11 22:05:00|6105.6|6101.6|6108.3|6104.3|6113.3|6109.3|6105.6|6101.6|0
1602454200000|2020-10-11 22:10:00|6108.5|6104.5|6112|6108|6112|6108|6108.1|6104.1|0
1602454500000|2020-10-11 22:15:00|6112.1|6108.1|6113.4|6109.4|6117.2|6113.2|6111.8|6107.8|0
1602454800000|2020-10-11 22:20:00|6113.8|6109.8|6115.3|6111.3|6115.7|6111.7|6112.9|6108.9|0
1602455100000|2020-10-11 22:25:00|6115.7|6111.7|6117.3|6113.3|6117.7|6113.7|6115.3|6111.3|0
1602455400000|2020-10-11 22:30:00|6117.7|6113.7|6113.6|6109.6|6117.7|6113.7|6113|6109|0
1602455700000|2020-10-11 22:35:00|6113.8|6109.8|6113.8|6109.8|6114.4|6110.4|6112.4|6108.4|0
1602456000000|2020-10-11 22:40:00|6113.4|6109.4|6115|6111|6115.4|6111.4|6113.4|6109.4|0
1602456300000|2020-10-11 22:45:00|6114.6|6110.6|6107.2|6103.2|6115|6111|6106.4|6102.4|0
1602456600000|2020-10-11 22:50:00|6096.8|6094.8|6102.3|6100.3|6103.8|6101.8|6090.3|6088.3|1074
1602456900000|2020-10-11 22:55:00|6101.8|6099.8|6103.3|6101.3|6106.3|6104.3|6100.3|6098.3|423
1602457200000|2020-10-11 23:00:00|6104.8|6102.8|6095.3|6094.3|6106.3|6104.3|6092.8|6091.8|387
1602457500000|2020-10-11 23:05:00|6094.8|6093.8|6098.8|6097.8|6101.8|6100.8|6091.8|6090.8|529
1602457800000|2020-10-11 23:10:00|6099.3|6098.3|6098.8|6097.8|6101.8|6100.8|6096.3|6095.3|278
1602458100000|2020-10-11 23:15:00|6099.8|6098.8|6096.8|6095.8|6102.8|6101.8|6096.8|6095.8|257
1602458400000|2020-10-11 23:20:00|6095.8|6094.8|6102.8|6101.8|6103.8|6102.8|6095.8|6094.8|154
1602458700000|2020-10-11 23:25:00|6101.8|6100.8|6096.8|6095.8|6102.8|6101.8|6094.8|6093.8|188
1602459000000|2020-10-11 23:30:00|6097.8|6096.8|6095.8|6094.8|6098.8|6097.8|6094.8|6093.8|126
1602459300000|2020-10-11 23:35:00|6094.8|6093.8|6101.8|6100.8|6102.3|6101.3|6094.3|6093.3|227
1602459600000|2020-10-11 23:40:00|6101.3|6100.3|6102.3|6101.3|6102.8|6101.8|6099.8|6098.8|115
1602459900000|2020-10-11 23:45:00|6102.8|6101.8|6107.8|6106.8|6107.8|6106.8|6101.8|6100.8|199
1602460200000|2020-10-11 23:50:00|6106.8|6105.8|6108.8|6107.8|6108.8|6107.8|6104.8|6103.8|98
1602460500000|2020-10-11 23:55:00|6109.8|6108.8|6105.8|6104.8|6111.8|6110.8|6104.8|6103.8|133
1602460800000|2020-10-12 00:00:00|6106.3|6105.3|6109.8|6108.8|6112.8|6111.8|6105.3|6104.3|207
1602461100000|2020-10-12 00:05:00|6108.8|6107.8|6106.3|6105.3|6108.8|6107.8|6101.8|6100.8|237
1602461400000|2020-10-12 00:10:00|6105.8|6104.8|6107.8|6106.8|6109.8|6108.8|6105.8|6104.8|67
1602461700000|2020-10-12 00:15:00|6108.3|6107.3|6107.8|6106.8|6109.8|6108.8|6101.8|6100.8|204
1602462000000|2020-10-12 00:20:00|6106.8|6105.8|6111.3|6110.3|6111.8|6110.8|6106.8|6105.8|175
1602462300000|2020-10-12 00:25:00|6111.8|6110.8|6108.3|6107.3|6111.8|6110.8|6107.3|6106.3|219
1602462600000|2020-10-12 00:30:00|6107.8|6106.8|6108.8|6107.8|6110.8|6109.8|6107.3|6106.3|116
1602462900000|2020-10-12 00:35:00|6109.3|6108.3|6103.8|6102.8|6109.8|6108.8|6103.8|6102.8|136
1602463200000|2020-10-12 00:40:00|6104.3|6103.3|6105.8|6104.8|6107.8|6106.8|6102.8|6101.8|95
1602463500000|2020-10-12 00:45:00|6106.3|6105.3|6109.8|6108.8|6111.8|6110.8|6104.8|6103.8|165
1602463800000|2020-10-12 00:50:00|6110.3|6109.3|6105.3|6104.3|6110.3|6109.3|6105.3|6104.3|182
1602464100000|2020-10-12 00:55:00|6105.8|6104.8|6100.3|6099.3|6105.8|6104.8|6098.3|6097.3|205
1602464400000|2020-10-12 01:00:00|6099.8|6098.8|6097.8|6096.8|6100.3|6099.3|6097.3|6096.3|196
1602464700000|2020-10-12 01:05:00|6098.8|6097.8|6092.8|6091.8|6098.8|6097.8|6092.8|6091.8|129
1602465000000|2020-10-12 01:10:00|6093.3|6092.3|6099.8|6098.8|6102.3|6101.3|6093.3|6092.3|172
1602465300000|2020-10-12 01:15:00|6099.3|6098.3|6099.8|6098.8|6101.8|6100.8|6096.8|6095.8|192
1602465600000|2020-10-12 01:20:00|6100.3|6099.3|6102.8|6101.8|6104.8|6103.8|6099.8|6098.8|97
1602465900000|2020-10-12 01:25:00|6102.3|6101.3|6101.8|6100.8|6104.8|6103.8|6100.8|6099.8|131
1602466200000|2020-10-12 01:30:00|6101.3|6100.3|6102.8|6101.8|6103.8|6102.8|6096.8|6095.8|144
1602466500000|2020-10-12 01:35:00|6103.3|6102.3|6110.8|6109.8|6111.8|6110.8|6101.8|6100.8|177
1602466800000|2020-10-12 01:40:00|6111.3|6110.3|6109.8|6108.8|6111.8|6110.8|6104.8|6103.8|260
1602467100000|2020-10-12 01:45:00|6110.8|6109.8|6112.8|6111.8|6113.8|6112.8|6109.8|6108.8|215
1602467400000|2020-10-12 01:50:00|6113.8|6112.8|6116.8|6115.8|6117.8|6116.8|6112.8|6111.8|184
1602467700000|2020-10-12 01:55:00|6117.3|6116.3|6117.3|6116.3|6119.8|6118.8|6115.8|6114.8|218
1602468000000|2020-10-12 02:00:00|6117.8|6116.8|6114.8|6113.8|6117.8|6116.8|6113.8|6112.8|160
1602468300000|2020-10-12 02:05:00|6113.8|6112.8|6112.8|6111.8|6115.8|6114.8|6112.3|6111.3|138
1602468600000|2020-10-12 02:10:00|6113.8|6112.8|6114.8|6113.8|6116.3|6115.3|6113.8|6112.8|151
1602468900000|2020-10-12 02:15:00|6113.8|6112.8|6114.8|6113.8|6116.8|6115.8|6111.3|6110.3|115
1602469200000|2020-10-12 02:20:00|6113.8|6112.8|6114.3|6113.3|6114.3|6113.3|6108.8|6107.8|218
1602469500000|2020-10-12 02:25:00|6113.8|6112.8|6113.3|6112.3|6114.8|6113.8|6112.8|6111.8|101
1602469800000|2020-10-12 02:30:00|6112.8|6111.8|6109.8|6108.8|6112.8|6111.8|6109.3|6108.3|129
1602470100000|2020-10-12 02:35:00|6109.3|6108.3|6112.8|6111.8|6112.8|6111.8|6108.8|6107.8|158
1602470400000|2020-10-12 02:40:00|6112.3|6111.3|6112.8|6111.8|6114.8|6113.8|6111.8|6110.8|184
1602470700000|2020-10-12 02:45:00|6113.3|6112.3|6112.3|6111.3|6113.8|6112.8|6109.8|6108.8|133
1602471000000|2020-10-12 02:50:00|6112.8|6111.8|6110.8|6109.8|6112.8|6111.8|6108.8|6107.8|129
1602471300000|2020-10-12 02:55:00|6109.8|6108.8|6107.8|6106.8|6109.8|6108.8|6106.8|6105.8|183
1602471600000|2020-10-12 03:00:00|6108.3|6107.3|6106.8|6105.8|6109.8|6108.8|6106.8|6105.8|129
1602471900000|2020-10-12 03:05:00|6107.8|6106.8|6105.8|6104.8|6107.8|6106.8|6105.8|6104.8|81
1602472200000|2020-10-12 03:10:00|6105.3|6104.3|6105.8|6104.8|6105.8|6104.8|6102.3|6101.3|218
1602472500000|2020-10-12 03:15:00|6106.3|6105.3|6110.3|6109.3|6110.3|6109.3|6105.8|6104.8|157
1602472800000|2020-10-12 03:20:00|6109.8|6108.8|6110.8|6109.8|6111.8|6110.8|6107.8|6106.8|150
1602473100000|2020-10-12 03:25:00|6111.3|6110.3|6107.8|6106.8|6112.8|6111.8|6107.8|6106.8|135
1602473400000|2020-10-12 03:30:00|6106.8|6105.8|6109.8|6108.8|6111.8|6110.8|6106.8|6105.8|215
1602473700000|2020-10-12 03:35:00|6108.8|6107.8|6106.8|6105.8|6108.8|6107.8|6105.8|6104.8|200
1602474000000|2020-10-12 03:40:00|6107.8|6106.8|6108.8|6107.8|6108.8|6107.8|6104.8|6103.8|278
1602474300000|2020-10-12 03:45:00|6108.3|6107.3|6110.8|6109.8|6110.8|6109.8|6107.8|6106.8|171
1602474600000|2020-10-12 03:50:00|6110.3|6109.3|6108.8|6107.8|6110.8|6109.8|6107.8|6106.8|191
1602474900000|2020-10-12 03:55:00|6107.8|6106.8|6106.3|6105.3|6107.8|6106.8|6101.8|6100.8|278
1602475200000|2020-10-12 04:00:00|6105.8|6104.8|6104.8|6103.8|6105.8|6104.8|6101.8|6100.8|181
1602475500000|2020-10-12 04:05:00|6105.3|6104.3|6110.3|6109.3|6110.8|6109.8|6104.8|6103.8|179
1602475800000|2020-10-12 04:10:00|6109.8|6108.8|6116.8|6115.8|6116.8|6115.8|6108.8|6107.8|205
1602476100000|2020-10-12 04:15:00|6116.3|6115.3|6114.8|6113.8|6117.8|6116.8|6114.8|6113.8|288
1602476400000|2020-10-12 04:20:00|6113.8|6112.8|6111.3|6110.3|6115.8|6114.8|6111.3|6110.3|223
1602476700000|2020-10-12 04:25:00|6111.8|6110.8|6109.8|6108.8|6113.8|6112.8|6109.8|6108.8|146
1602477000000|2020-10-12 04:30:00|6108.8|6107.8|6117.8|6116.8|6117.8|6116.8|6108.8|6107.8|305
1602477300000|2020-10-12 04:35:00|6116.8|6115.8|6116.8|6115.8|6118.8|6117.8|6116.8|6115.8|328
1602477600000|2020-10-12 04:40:00|6117.3|6116.3|6118.8|6117.8|6119.8|6118.8|6115.8|6114.8|284
1602477900000|2020-10-12 04:45:00|6119.3|6118.3|6123.8|6122.8|6124.3|6123.3|6117.8|6116.8|560
1602478200000|2020-10-12 04:50:00|6123.3|6122.3|6128.8|6127.8|6128.8|6127.8|6123.3|6122.3|631
1602478500000|2020-10-12 04:55:00|6127.8|6126.8|6127.3|6126.3|6129.3|6128.3|6124.8|6123.8|694
1602478800000|2020-10-12 05:00:00|6127.8|6125.8|6126.3|6124.3|6127.8|6125.8|6120.3|6118.3|640
1602479100000|2020-10-12 05:05:00|6125.8|6123.8|6130.3|6128.3|6133.3|6131.3|6123.8|6121.8|1818
1602479400000|2020-10-12 05:10:00|6129.8|6127.8|6127.3|6125.3|6135.3|6133.3|6126.3|6124.3|842
1602479700000|2020-10-12 05:15:00|6126.3|6124.3|6127.3|6125.3|6128.8|6126.8|6126.3|6124.3|488
1602480000000|2020-10-12 05:20:00|6126.3|6124.3|6124.3|6122.3|6127.3|6125.3|6123.3|6121.3|471
1602480300000|2020-10-12 05:25:00|6123.8|6121.8|6124.8|6122.8|6124.8|6122.8|6122.3|6120.3|456
1602480600000|2020-10-12 05:30:00|6125.6|6121.6|6128.5|6124.5|6128.5|6124.5|6124.6|6120.6|4
1602480900000|2020-10-12 05:35:00|6128.3|6124.3|6132.5|6128.5|6132.6|6128.6|6128.2|6124.2|0
1602481200000|2020-10-12 05:40:00|6132.3|6128.3|6132.5|6128.5|6134.4|6130.4|6131.1|6127.1|0
1602481500000|2020-10-12 05:45:00|6132.3|6128.3|6130.9|6126.9|6132.3|6128.3|6130.1|6126.1|0
1602481800000|2020-10-12 05:50:00|6131|6127|6131|6127|6131.8|6127.8|6130.4|6126.4|0
1602482100000|2020-10-12 05:55:00|6130.8|6126.8|6131.1|6127.1|6131.4|6127.4|6129.8|6125.8|0
1602482400000|2020-10-12 06:00:00|6131.3|6127.3|6130.6|6126.6|6133.1|6129.1|6130.2|6126.2|0
1602482700000|2020-10-12 06:05:00|6130.2|6126.2|6124.1|6120.1|6130.2|6126.2|6123.6|6119.6|0
1602483000000|2020-10-12 06:10:00|6122.8|6119.8|6121.8|6118.8|6123.8|6120.8|6119.3|6116.3|94
1602483300000|2020-10-12 06:15:00|6122.8|6119.8|6119.3|6116.3|6122.8|6119.8|6118.3|6115.3|94
1602483600000|2020-10-12 06:20:00|6120.3|6117.3|6118.8|6115.8|6120.8|6117.8|6118.8|6115.8|32
1602483900000|2020-10-12 06:25:00|6119.8|6116.8|6120.3|6117.3|6120.3|6117.3|6118.8|6115.8|38
1602484200000|2020-10-12 06:30:00|6119.8|6116.8|6122.8|6119.8|6123.8|6120.8|6118.8|6115.8|36
1602484500000|2020-10-12 06:35:00|6123.3|6120.3|6122.8|6119.8|6124.8|6121.8|6122.8|6119.8|17
1602484800000|2020-10-12 06:40:00|6123.3|6120.3|6122.8|6119.8|6124.8|6121.8|6122.8|6119.8|39
1602485100000|2020-10-12 06:45:00|6121.8|6118.8|6121.8|6118.8|6121.8|6118.8|6119.8|6116.8|49
1602485400000|2020-10-12 06:50:00|6122.8|6119.8|6125.3|6122.3|6125.8|6122.8|6122.8|6119.8|78
1602485700000|2020-10-12 06:55:00|6124.8|6121.8|6118.8|6115.8|6124.8|6121.8|6118.8|6115.8|27
1602486000000|2020-10-12 07:00:00|6118.3|6115.3|6115.3|6112.3|6118.8|6115.8|6114.8|6111.8|56
1602486300000|2020-10-12 07:05:00|6114.8|6111.8|6117.8|6114.8|6118.8|6115.8|6113.8|6110.8|135
1602486600000|2020-10-12 07:10:00|6118.3|6115.3|6114.8|6111.8|6120.3|6117.3|6113.8|6110.8|88
1602486900000|2020-10-12 07:15:00|6113.8|6110.8|6118.8|6115.8|6118.8|6115.8|6112.3|6109.3|111
1602487200000|2020-10-12 07:20:00|6119.3|6116.3|6119.3|6116.3|6120.8|6117.8|6117.8|6114.8|14
1602487500000|2020-10-12 07:25:00|6119.8|6116.8|6119.3|6116.3|6120.3|6117.3|6117.8|6114.8|33
1602487800000|2020-10-12 07:30:00|6119.8|6116.8|6118.3|6115.3|6120.3|6117.3|6117.3|6114.3|10
1602488100000|2020-10-12 07:35:00|6118.8|6115.8|6114.8|6111.8|6119.3|6116.3|6114.3|6111.3|24
1602488400000|2020-10-12 07:40:00|6114.3|6111.3|6113.3|6110.3|6114.8|6111.8|6111.8|6108.8|37
1602488700000|2020-10-12 07:45:00|6112.8|6109.8|6110.3|6107.3|6112.8|6109.8|6108.8|6105.8|143
1602489000000|2020-10-12 07:50:00|6109.8|6106.8|6114.8|6111.8|6115.3|6112.3|6109.8|6106.8|96
1602489300000|2020-10-12 07:55:00|6114.3|6111.3|6119.8|6116.8|6120.8|6117.8|6114.3|6111.3|187
1602489600000|2020-10-12 08:00:00|6120.3|6117.3|6123.8|6120.8|6123.8|6120.8|6118.8|6115.8|187
1602489900000|2020-10-12 08:05:00|6122.8|6119.8|6122.8|6119.8|6124.8|6121.8|6122.8|6119.8|62
1602490200000|2020-10-12 08:10:00|6122.3|6119.3|6125.8|6122.8|6125.8|6122.8|6121.3|6118.3|44
1602490500000|2020-10-12 08:15:00|6125.3|6122.3|6126.8|6123.8|6127.8|6124.8|6123.3|6120.3|140
1602490800000|2020-10-12 08:20:00|6127.3|6124.3|6136.8|6133.8|6136.8|6133.8|6126.8|6123.8|137
1602491100000|2020-10-12 08:25:00|6137.3|6134.3|6142.8|6139.8|6145.3|6142.3|6135.8|6132.8|310
1602491400000|2020-10-12 08:30:00|6143.3|6140.3|6141.8|6138.8|6145.8|6142.8|6140.8|6137.8|139
1602491700000|2020-10-12 08:35:00|6141.3|6138.3|6146.8|6143.8|6146.8|6143.8|6139.3|6136.3|286
1602492000000|2020-10-12 08:40:00|6146.3|6143.3|6142.3|6139.3|6148.8|6145.8|6140.8|6137.8|135
1602492300000|2020-10-12 08:45:00|6141.8|6138.8|6141.8|6138.8|6142.3|6139.3|6139.8|6136.8|66
1602492600000|2020-10-12 08:50:00|6140.8|6137.8|6135.8|6132.8|6140.8|6137.8|6134.8|6131.8|38
1602492900000|2020-10-12 08:55:00|6135.3|6132.3|6128.8|6125.8|6135.3|6132.3|6128.8|6125.8|71
1602493200000|2020-10-12 09:00:00|6129.8|6126.8|6131.3|6128.3|6131.8|6128.8|6128.8|6125.8|107
1602493500000|2020-10-12 09:05:00|6130.8|6127.8|6132.8|6129.8|6132.8|6129.8|6129.8|6126.8|28
1602493800000|2020-10-12 09:10:00|6133.3|6130.3|6133.3|6130.3|6134.8|6131.8|6132.8|6129.8|17
1602494100000|2020-10-12 09:15:00|6132.8|6129.8|6133.8|6130.8|6133.8|6130.8|6132.8|6129.8|3
1602494400000|2020-10-12 09:20:00|6132.8|6129.8|6132.3|6129.3|6134.8|6131.8|6131.8|6128.8|11
1602494700000|2020-10-12 09:25:00|6132.8|6129.8|6134.8|6131.8|6134.8|6131.8|6130.8|6127.8|16
1602495000000|2020-10-12 09:30:00|6135.3|6132.3|6135.3|6132.3|6136.3|6133.3|6133.8|6130.8|19
1602495300000|2020-10-12 09:35:00|6135.8|6132.8|6136.8|6133.8|6138.8|6135.8|6134.8|6131.8|82
1602495600000|2020-10-12 09:40:00|6136.3|6133.3|6133.8|6130.8|6137.8|6134.8|6133.8|6130.8|131
1602495900000|2020-10-12 09:45:00|6134.8|6131.8|6133.3|6130.3|6138.8|6135.8|6133.3|6130.3|57
1602496200000|2020-10-12 09:50:00|6133.8|6130.8|6130.8|6127.8|6133.8|6130.8|6130.3|6127.3|57
1602496500000|2020-10-12 09:55:00|6131.3|6128.3|6132.8|6129.8|6133.3|6130.3|6130.8|6127.8|79
1602496800000|2020-10-12 10:00:00|6133.3|6130.3|6134.8|6131.8|6134.8|6131.8|6132.8|6129.8|53
1602497100000|2020-10-12 10:05:00|6134.3|6131.3|6132.8|6129.8|6134.8|6131.8|6132.8|6129.8|14
1602497400000|2020-10-12 10:10:00|6133.3|6130.3|6134.3|6131.3|6134.8|6131.8|6132.8|6129.8|81
1602497700000|2020-10-12 10:15:00|6133.8|6130.8|6134.8|6131.8|6135.3|6132.3|6133.8|6130.8|19
1602498000000|2020-10-12 10:20:00|6134.3|6131.3|6132.8|6129.8|6134.3|6131.3|6131.8|6128.8|41
1602498300000|2020-10-12 10:25:00|6133.3|6130.3|6131.8|6128.8|6133.8|6130.8|6131.8|6128.8|68
1602498600000|2020-10-12 10:30:00|6132.3|6129.3|6132.8|6129.8|6132.8|6129.8|6130.8|6127.8|46
1602498900000|2020-10-12 10:35:00|6133.3|6130.3|6133.8|6130.8|6134.3|6131.3|6132.8|6129.8|26
1602499200000|2020-10-12 10:40:00|6133.3|6130.3|6134.8|6131.8|6135.3|6132.3|6132.8|6129.8|13
1602499500000|2020-10-12 10:45:00|6134.3|6131.3|6133.8|6130.8|6134.8|6131.8|6133.3|6130.3|9
1602499800000|2020-10-12 10:50:00|6134.3|6131.3|6137.8|6134.8|6138.3|6135.3|6134.3|6131.3|10
1602500100000|2020-10-12 10:55:00|6138.3|6135.3|6140.8|6137.8|6140.8|6137.8|6138.3|6135.3|24
1602500400000|2020-10-12 11:00:00|6140.3|6137.3|6137.8|6134.8|6140.8|6137.8|6137.8|6134.8|55
1602500700000|2020-10-12 11:05:00|6138.3|6135.3|6136.3|6133.3|6138.8|6135.8|6135.8|6132.8|11
1602501000000|2020-10-12 11:10:00|6136.8|6133.8|6134.8|6131.8|6137.3|6134.3|6134.8|6131.8|46
1602501300000|2020-10-12 11:15:00|6134.3|6131.3|6134.8|6131.8|6136.8|6133.8|6134.3|6131.3|42
1602501600000|2020-10-12 11:20:00|6134.3|6131.3|6135.3|6132.3|6135.3|6132.3|6133.8|6130.8|20
1602501900000|2020-10-12 11:25:00|6135.8|6132.8|6137.8|6134.8|6137.8|6134.8|6135.3|6132.3|14
1602502200000|2020-10-12 11:30:00|6137.3|6134.3|6139.8|6136.8|6139.8|6136.8|6136.8|6133.8|19
1602502500000|2020-10-12 11:35:00|6140.3|6137.3|6142.8|6139.8|6143.3|6140.3|6139.8|6136.8|56
1602502800000|2020-10-12 11:40:00|6141.8|6138.8|6142.8|6139.8|6146.3|6143.3|6141.8|6138.8|51
1602503100000|2020-10-12 11:45:00|6143.3|6140.3|6144.8|6141.8|6145.8|6142.8|6142.8|6139.8|138
1602503400000|2020-10-12 11:50:00|6145.3|6142.3|6144.8|6141.8|6145.3|6142.3|6143.8|6140.8|69
1602503700000|2020-10-12 11:55:00|6144.3|6141.3|6143.3|6140.3|6144.3|6141.3|6142.8|6139.8|11
1602504000000|2020-10-12 12:00:00|6142.8|6139.8|6143.8|6140.8|6143.8|6140.8|6141.8|6138.8|8
1602504300000|2020-10-12 12:05:00|6144.3|6141.3|6142.8|6139.8|6145.8|6142.8|6142.8|6139.8|71
1602504600000|2020-10-12 12:10:00|6143.3|6140.3|6142.3|6139.3|6143.8|6140.8|6141.8|6138.8|14
1602504900000|2020-10-12 12:15:00|6142.8|6139.8|6143.8|6140.8|6144.3|6141.3|6141.8|6138.8|23
1602505200000|2020-10-12 12:20:00|6144.3|6141.3|6148.3|6145.3|6148.3|6145.3|6144.3|6141.3|30
1602505500000|2020-10-12 12:25:00|6147.8|6144.8|6144.8|6141.8|6147.8|6144.8|6144.3|6141.3|57
1602505800000|2020-10-12 12:30:00|6144.3|6141.3|6146.3|6143.3|6146.8|6143.8|6144.3|6141.3|88
1602506100000|2020-10-12 12:35:00|6145.8|6142.8|6148.8|6145.8|6148.8|6145.8|6145.8|6142.8|53
1602506400000|2020-10-12 12:40:00|6149.3|6146.3|6148.8|6145.8|6152.3|6149.3|6148.8|6145.8|43
1602506700000|2020-10-12 12:45:00|6149.8|6146.8|6148.8|6145.8|6149.8|6146.8|6148.8|6145.8|78
1602507000000|2020-10-12 12:50:00|6149.3|6146.3|6148.8|6145.8|6149.3|6146.3|6148.8|6145.8|59
1602507300000|2020-10-12 12:55:00|||||||||50
1602507600000|2020-10-12 13:00:00|6149.8|6146.8|6148.8|6145.8|6149.8|6146.8|6148.8|6145.8|93
1602507900000|2020-10-12 13:05:00|6149.3|6146.3|6148.3|6145.3|6149.8|6146.8|6147.8|6144.8|40
1602508200000|2020-10-12 13:10:00|6147.8|6144.8|6145.8|6142.8|6149.8|6146.8|6145.8|6142.8|55
1602508500000|2020-10-12 13:15:00|6146.3|6143.3|6145.3|6142.3|6147.8|6144.8|6144.8|6141.8|32
1602508800000|2020-10-12 13:20:00|6144.8|6141.8|6141.3|6138.3|6144.8|6141.8|6141.3|6138.3|20
1602509100000|2020-10-12 13:25:00|6141.8|6138.8|6140.8|6137.8|6142.8|6139.8|6140.8|6137.8|18
1602509400000|2020-10-12 13:30:00|6141.3|6138.3|6139.8|6136.8|6141.3|6138.3|6134.3|6131.3|50
1602509700000|2020-10-12 13:35:00|6140.8|6137.8|6141.8|6138.8|6142.8|6139.8|6139.8|6136.8|50
1602510000000|2020-10-12 13:40:00|6142.8|6139.8|6141.8|6138.8|6144.8|6141.8|6140.8|6137.8|59
1602510300000|2020-10-12 13:45:00|6142.3|6139.3|6143.3|6140.3|6143.8|6140.8|6141.3|6138.3|45
1602510600000|2020-10-12 13:50:00|6143.8|6140.8|6140.3|6137.3|6144.8|6141.8|6138.8|6135.8|32
1602510900000|2020-10-12 13:55:00|6140.8|6137.8|6138.8|6135.8|6141.8|6138.8|6138.3|6135.3|12
1602511200000|2020-10-12 14:00:00|6138.3|6135.3|6144.8|6141.8|6144.8|6141.8|6138.3|6135.3|75
1602511500000|2020-10-12 14:05:00|6145.3|6142.3|6145.8|6142.8|6147.8|6144.8|6144.8|6141.8|84
1602511800000|2020-10-12 14:10:00|6146.8|6143.8|6147.8|6144.8|6149.8|6146.8|6145.8|6142.8|107
1602512100000|2020-10-12 14:15:00|6148.3|6145.3|6148.8|6145.8|6150.3|6147.3|6146.3|6143.3|32
1602512400000|2020-10-12 14:20:00|6149.8|6146.8|6150.8|6147.8|6151.3|6148.3|6147.8|6144.8|23
1602512700000|2020-10-12 14:25:00|6149.8|6146.8|6151.3|6148.3|6152.8|6149.8|6149.8|6146.8|50
1602513000000|2020-10-12 14:30:00|6150.8|6147.8|6151.8|6148.8|6152.3|6149.3|6149.8|6146.8|32
1602513300000|2020-10-12 14:35:00|6152.3|6149.3|6150.3|6147.3|6153.3|6150.3|6149.8|6146.8|48
1602513600000|2020-10-12 14:40:00|6150.8|6147.8|6148.8|6145.8|6150.8|6147.8|6147.3|6144.3|72
1602513900000|2020-10-12 14:45:00|6149.3|6146.3|6150.8|6147.8|6151.8|6148.8|6148.8|6145.8|83
1602514200000|2020-10-12 14:50:00|6151.8|6148.8|6154.8|6151.8|6155.3|6152.3|6151.8|6148.8|36
1602514500000|2020-10-12 14:55:00|6155.3|6152.3|6159.8|6156.8|6160.8|6157.8|6154.8|6151.8|284
1602514800000|2020-10-12 15:00:00|6160.3|6157.3|6162.8|6159.8|6163.8|6160.8|6158.8|6155.8|233
1602515100000|2020-10-12 15:05:00|6163.8|6160.8|6166.8|6163.8|6167.8|6164.8|6163.8|6160.8|119
1602515400000|2020-10-12 15:10:00|6167.8|6164.8|6165.8|6162.8|6168.8|6165.8|6164.8|6161.8|119
1602515700000|2020-10-12 15:15:00|6166.3|6163.3|6168.8|6165.8|6169.3|6166.3|6165.8|6162.8|54
1602516000000|2020-10-12 15:20:00|6167.8|6164.8|6168.8|6165.8|6170.8|6167.8|6167.8|6164.8|58
1602516300000|2020-10-12 15:25:00|6168.3|6165.3|6167.8|6164.8|6171.8|6168.8|6167.8|6164.8|65
1602516600000|2020-10-12 15:30:00|6168.3|6165.3|6167.8|6164.8|6169.8|6166.8|6166.8|6163.8|110
1602516900000|2020-10-12 15:35:00|6168.3|6165.3|6167.8|6164.8|6168.8|6165.8|6167.8|6164.8|55
1602517200000|2020-10-12 15:40:00|6168.3|6165.3|6166.8|6163.8|6168.8|6165.8|6165.8|6162.8|33
1602517500000|2020-10-12 15:45:00|6166.3|6163.3|6163.8|6160.8|6166.3|6163.3|6163.8|6160.8|46
1602517800000|2020-10-12 15:50:00|6164.3|6161.3|6161.8|6158.8|6164.8|6161.8|6160.8|6157.8|53
1602518100000|2020-10-12 15:55:00|6160.8|6157.8|6161.8|6158.8|6161.8|6158.8|6160.8|6157.8|101
1602518400000|2020-10-12 16:00:00|6162.8|6159.8|6166.8|6163.8|6166.8|6163.8|6162.8|6159.8|63
1602518700000|2020-10-12 16:05:00|6167.8|6164.8|6169.3|6166.3|6169.8|6166.8|6167.8|6164.8|21
1602519000000|2020-10-12 16:10:00|6169.8|6166.8|6174.8|6171.8|6175.3|6172.3|6168.8|6165.8|86
1602519300000|2020-10-12 16:15:00|6175.3|6172.3|6176.8|6173.8|6176.8|6173.8|6172.8|6169.8|129
1602519600000|2020-10-12 16:20:00|6177.3|6174.3|6176.8|6173.8|6179.8|6176.8|6174.8|6171.8|159
1602519900000|2020-10-12 16:25:00|6175.8|6172.8|6181.8|6178.8|6182.3|6179.3|6173.8|6170.8|204
1602520200000|2020-10-12 16:30:00|6182.3|6179.3|6177.8|6174.8|6182.8|6179.8|6177.8|6174.8|40
1602520500000|2020-10-12 16:35:00|6178.3|6175.3|6176.8|6173.8|6178.3|6175.3|6175.3|6172.3|67
1602520800000|2020-10-12 16:40:00|6177.8|6174.8|6177.8|6174.8|6178.8|6175.8|6176.8|6173.8|56
1602521100000|2020-10-12 16:45:00|6177.3|6174.3|6178.3|6175.3|6178.8|6175.8|6175.8|6172.8|45
1602521400000|2020-10-12 16:50:00|6178.8|6175.8|6174.8|6171.8|6179.3|6176.3|6173.8|6170.8|41
1602521700000|2020-10-12 16:55:00|6174.3|6171.3|6170.8|6167.8|6174.3|6171.3|6169.8|6166.8|111
1602522000000|2020-10-12 17:00:00|6171.3|6168.3|6170.8|6167.8|6171.8|6168.8|6169.3|6166.3|43
1602522300000|2020-10-12 17:05:00|6170.3|6167.3|6167.8|6164.8|6170.8|6167.8|6167.8|6164.8|53
1602522600000|2020-10-12 17:10:00|6168.3|6165.3|6169.8|6166.8|6169.8|6166.8|6167.8|6164.8|19
1602522900000|2020-10-12 17:15:00|6170.3|6167.3|6174.3|6171.3|6174.3|6171.3|6170.3|6167.3|38
1602523200000|2020-10-12 17:20:00|6173.8|6170.8|6175.8|6172.8|6176.3|6173.3|6172.8|6169.8|9
1602523500000|2020-10-12 17:25:00|6175.3|6172.3|6176.8|6173.8|6177.8|6174.8|6175.3|6172.3|32
1602523800000|2020-10-12 17:30:00|6177.3|6174.3|6177.8|6174.8|6177.8|6174.8|6175.8|6172.8|97
1602524100000|2020-10-12 17:35:00|6177.3|6174.3|6172.8|6169.8|6177.3|6174.3|6172.3|6169.3|84
1602524400000|2020-10-12 17:40:00|6172.3|6169.3|6172.3|6169.3|6174.8|6171.8|6170.8|6167.8|62
1602524700000|2020-10-12 17:45:00|6172.8|6169.8|6171.3|6168.3|6172.8|6169.8|6169.3|6166.3|33
1602525000000|2020-10-12 17:50:00|6171.8|6168.8|6173.3|6170.3|6173.8|6170.8|6170.8|6167.8|11
1602525300000|2020-10-12 17:55:00|6173.8|6170.8|6173.3|6170.3|6173.8|6170.8|6171.3|6168.3|12
1602525600000|2020-10-12 18:00:00|6172.8|6169.8|6174.8|6171.8|6177.3|6174.3|6172.3|6169.3|12
1602525900000|2020-10-12 18:05:00|6175.3|6172.3|6173.8|6170.8|6175.8|6172.8|6172.8|6169.8|1
1602526200000|2020-10-12 18:10:00|6173.3|6170.3|6173.3|6170.3|6173.3|6170.3|6170.8|6167.8|40
1602526500000|2020-10-12 18:15:00|6172.8|6169.8|6173.3|6170.3|6173.8|6170.8|6170.8|6167.8|8
1602526800000|2020-10-12 18:20:00|6172.8|6169.8|6173.3|6170.3|6174.3|6171.3|6170.8|6167.8|16
1602527100000|2020-10-12 18:25:00|6172.8|6169.8|6177.8|6174.8|6177.8|6174.8|6172.8|6169.8|21
1602527400000|2020-10-12 18:30:00|6178.3|6175.3|6177.8|6174.8|6179.3|6176.3|6177.3|6174.3|37
1602527700000|2020-10-12 18:35:00|6178.3|6175.3|6178.3|6175.3|6178.8|6175.8|6175.3|6172.3|38
1602528000000|2020-10-12 18:40:00|6178.8|6175.8|6176.8|6173.8|6179.3|6176.3|6173.8|6170.8|31
1602528300000|2020-10-12 18:45:00|6177.3|6174.3|6177.8|6174.8|6178.3|6175.3|6175.8|6172.8|12
1602528600000|2020-10-12 18:50:00|6178.8|6175.8|6175.3|6172.3|6178.8|6175.8|6174.8|6171.8|31
1602528900000|2020-10-12 18:55:00|6175.8|6172.8|6173.3|6170.3|6175.8|6172.8|6172.8|6169.8|12
1602529200000|2020-10-12 19:00:00|6172.8|6169.8|6170.8|6167.8|6174.8|6171.8|6169.8|6166.8|52
1602529500000|2020-10-12 19:05:00|6169.8|6166.8|6170.8|6167.8|6173.8|6170.8|6169.8|6166.8|32
1602529800000|2020-10-12 19:10:00|6171.3|6168.3|6169.3|6166.3|6171.8|6168.8|6168.3|6165.3|20
1602530100000|2020-10-12 19:15:00|6169.8|6166.8|6170.3|6167.3|6172.3|6169.3|6166.8|6163.8|65
1602530400000|2020-10-12 19:20:00|6170.8|6167.8|6172.8|6169.8|6172.8|6169.8|6170.3|6167.3|28
1602530700000|2020-10-12 19:25:00|6172.3|6169.3|6173.3|6170.3|6173.3|6170.3|6170.3|6167.3|14
1602531000000|2020-10-12 19:30:00|6172.8|6169.8|6171.3|6168.3|6173.3|6170.3|6170.8|6167.8|22
1602531300000|2020-10-12 19:35:00|6171.8|6168.8|6170.3|6167.3|6172.3|6169.3|6169.8|6166.8|29
1602531600000|2020-10-12 19:40:00|6169.8|6166.8|6171.8|6168.8|6172.3|6169.3|6169.8|6166.8|51
1602531900000|2020-10-12 19:45:00|6171.3|6168.3|6167.3|6164.3|6171.8|6168.8|6167.3|6164.3|47
1602532200000|2020-10-12 19:50:00|6166.8|6163.8|6170.3|6167.3|6170.8|6167.8|6165.8|6162.8|80
1602532500000|2020-10-12 19:55:00|6170.8|6167.8|6171.3|6168.3|6173.8|6170.8|6169.8|6166.8|66
1602532800000|2020-10-12 20:00:00|6170|6166|6173.2|6169.2|6174.4|6170.4|6167.7|6163.7|0
1602533100000|2020-10-12 20:05:00|6172.8|6168.8|6175.5|6171.5|6175.8|6171.8|6169.3|6165.3|0
1602533400000|2020-10-12 20:10:00|6175.1|6171.1|6183.6|6179.6|6184.8|6180.8|6173.9|6169.9|0
1602533700000|2020-10-12 20:15:00|6183.3|6179.3|6179.8|6175.8|6183.6|6179.6|6179.8|6175.8|0
1602534000000|2020-10-12 20:20:00|6179.7|6175.7|6179.9|6175.9|6180.1|6176.1|6179.7|6175.7|0
1602534300000|2020-10-12 20:25:00|6180|6176|6178.6|6174.6|6180.1|6176.1|6178.3|6174.3|0
1602534600000|2020-10-12 20:30:00|6178.8|6174.8|6179|6175|6179.6|6175.6|6176.8|6172.8|0
1602534900000|2020-10-12 20:35:00|6178.6|6174.6|6178.1|6174.1|6179|6175|6176|6172|0
1602535200000|2020-10-12 20:40:00|6178.5|6174.5|6178.7|6174.7|6178.9|6174.9|6177.7|6173.7|0
1602535500000|2020-10-12 20:45:00|6178.3|6174.3|6178|6174|6179.3|6175.3|6175.7|6171.7|0
1602535800000|2020-10-12 20:50:00|6177.6|6173.6|6177.9|6173.9|6177.9|6173.9|6175.2|6171.2|0
1602536100000|2020-10-12 20:55:00|6177.5|6173.5|6175.8|6171.8|6178.3|6174.3|6175.8|6171.8|0
1602536400000|2020-10-12 21:00:00|6175.6|6171.6|6172.9|6168.9|6175.6|6171.6|6172.1|6168.1|0
1602536700000|2020-10-12 21:05:00|6173.1|6169.1|6170.2|6166.2|6173.1|6169.1|6169.9|6165.9|0
1602537000000|2020-10-12 21:10:00|6170.5|6166.5|6171.3|6167.3|6171.7|6167.7|6170.4|6166.4|0
1602537300000|2020-10-12 21:15:00|6171.4|6167.4|6171.5|6167.5|6171.5|6167.5|6171.2|6167.2|0
1602537600000|2020-10-12 21:20:00|6171.6|6167.6|6172.8|6168.8|6172.8|6168.8|6171.6|6167.6|0
1602537900000|2020-10-12 21:25:00|6173|6169|6172.8|6168.8|6173|6169|6172.8|6168.8|0
1602538200000|2020-10-12 21:30:00|6172.7|6168.7|6172.7|6168.7|6172.9|6168.9|6172.5|6168.5|0
1602538500000|2020-10-12 21:35:00|6172.6|6168.6|6172.7|6168.7|6172.7|6168.7|6172.3|6168.3|0
1602538800000|2020-10-12 21:40:00|6172.1|6168.1|6172|6168|6172.7|6168.7|6172|6168|0
1602539100000|2020-10-12 21:45:00|6172.5|6168.5|6172.6|6168.6|6172.9|6168.9|6171.6|6167.6|0
1602539400000|2020-10-12 21:50:00|6172.7|6168.7|6173.1|6169.1|6173.1|6169.1|6172.7|6168.7|0
1602539700000|2020-10-12 21:55:00|6173|6169|6176|6172|6177.3|6173.3|6173|6169|0
1602540000000|2020-10-12 22:00:00|6176.5|6172.5|6191.8|6187.8|6192.2|6188.2|6176.1|6172.1|0
1602540300000|2020-10-12 22:05:00|6191.7|6187.7|6190.2|6186.2|6191.7|6187.7|6188|6184|0
1602540600000|2020-10-12 22:10:00|6190.4|6186.4|6195.1|6191.1|6198.9|6194.9|6190.3|6186.3|0
1602540900000|2020-10-12 22:15:00|6195.4|6191.4|6192.1|6188.1|6195.5|6191.5|6191.1|6187.1|0
1602541200000|2020-10-12 22:20:00|6191.4|6187.4|6191.5|6187.5|6191.9|6187.9|6191|6187|0
1602541500000|2020-10-12 22:25:00|6190.4|6186.4|6192.9|6188.9|6193.1|6189.1|6188.8|6184.8|0
1602541800000|2020-10-12 22:30:00|6193.3|6189.3|6190.2|6186.2|6193.3|6189.3|6188.4|6184.4|0
1602542100000|2020-10-12 22:35:00|6190.4|6186.4|6191.5|6187.5|6191.9|6187.9|6189.7|6185.7|0
1602542400000|2020-10-12 22:40:00|6191.7|6187.7|6187.9|6183.9|6191.7|6187.7|6187.5|6183.5|0
1602542700000|2020-10-12 22:45:00|6188.1|6184.1|6179.5|6175.5|6188.3|6184.3|6179.5|6175.5|0
1602543000000|2020-10-12 22:50:00|6179.9|6175.9|6183.3|6181.3|6183.3|6181.3|6167.3|6165.3|921
1602543300000|2020-10-12 22:55:00|6183.8|6181.8|6181.3|6179.3|6185.3|6183.3|6179.8|6177.8|473
1602543600000|2020-10-12 23:00:00|6182.3|6180.3|6190.8|6189.8|6190.8|6189.8|6181.8|6179.8|503
1602543900000|2020-10-12 23:05:00|6190.3|6189.3|6185.8|6184.8|6190.8|6189.8|6181.3|6180.3|704
1602544200000|2020-10-12 23:10:00|6186.3|6185.3|6192.8|6191.8|6193.3|6192.3|6184.8|6183.8|683
1602544500000|2020-10-12 23:15:00|6193.8|6192.8|6186.8|6185.8|6194.8|6193.8|6185.8|6184.8|545
1602544800000|2020-10-12 23:20:00|6187.3|6186.3|6185.8|6184.8|6190.8|6189.8|6182.8|6181.8|424
1602545100000|2020-10-12 23:25:00|6186.3|6185.3|6190.8|6189.8|6193.3|6192.3|6185.8|6184.8|228
1602545400000|2020-10-12 23:30:00|6189.8|6188.8|6185.8|6184.8|6193.8|6192.8|6185.8|6184.8|350
1602545700000|2020-10-12 23:35:00|6186.3|6185.3|6182.3|6181.3|6186.3|6185.3|6179.8|6178.8|435
1602546000000|2020-10-12 23:40:00|6182.8|6181.8|6177.8|6176.8|6183.8|6182.8|6177.3|6176.3|350
1602546300000|2020-10-12 23:45:00|6178.8|6177.8|6185.8|6184.8|6185.8|6184.8|6176.3|6175.3|293
1602546600000|2020-10-12 23:50:00|6184.8|6183.8|6187.8|6186.8|6189.3|6188.3|6179.8|6178.8|298
1602546900000|2020-10-12 23:55:00|6188.8|6187.8|6184.8|6183.8|6188.8|6187.8|6182.8|6181.8|370
1602547200000|2020-10-13 00:00:00|6185.8|6184.8|6191.8|6190.8|6191.8|6190.8|6185.8|6184.8|516
1602547500000|2020-10-13 00:05:00|6191.3|6190.3|6190.8|6189.8|6194.8|6193.8|6188.8|6187.8|531
1602547800000|2020-10-13 00:10:00|6190.3|6189.3|6189.8|6188.8|6193.8|6192.8|6188.3|6187.3|302
1602548100000|2020-10-13 00:15:00|6190.3|6189.3|6186.8|6185.8|6190.8|6189.8|6183.3|6182.3|401
1602548400000|2020-10-13 00:20:00|6187.8|6186.8|6186.8|6185.8|6187.8|6186.8|6181.8|6180.8|287
1602548700000|2020-10-13 00:25:00|6187.3|6186.3|6189.8|6188.8|6190.8|6189.8|6185.8|6184.8|184
1602549000000|2020-10-13 00:30:00|6190.8|6189.8|6195.3|6194.3|6196.8|6195.8|6189.8|6188.8|570
1602549300000|2020-10-13 00:35:00|6195.8|6194.8|6193.8|6192.8|6196.8|6195.8|6191.3|6190.3|554
1602549600000|2020-10-13 00:40:00|6193.3|6192.3|6186.8|6185.8|6194.8|6193.8|6186.8|6185.8|467
1602549900000|2020-10-13 00:45:00|6187.3|6186.3|6183.8|6182.8|6188.3|6187.3|6182.8|6181.8|212
1602550200000|2020-10-13 00:50:00|6182.8|6181.8|6181.8|6180.8|6183.8|6182.8|6179.3|6178.3|284
1602550500000|2020-10-13 00:55:00|6182.3|6181.3|6190.8|6189.8|6190.8|6189.8|6182.3|6181.3|197
1602550800000|2020-10-13 01:00:00|6190.3|6189.3|6191.8|6190.8|6194.8|6193.8|6189.3|6188.3|486
1602551100000|2020-10-13 01:05:00|6192.3|6191.3|6194.3|6193.3|6195.8|6194.8|6187.8|6186.8|479
1602551400000|2020-10-13 01:10:00|6194.8|6193.8|6191.8|6190.8|6196.8|6195.8|6188.8|6187.8|520
1602551700000|2020-10-13 01:15:00|6192.3|6191.3|6194.8|6193.8|6195.8|6194.8|6190.8|6189.8|329
1602552000000|2020-10-13 01:20:00|6194.3|6193.3|6197.8|6196.8|6198.3|6197.3|6192.8|6191.8|412
1602552300000|2020-10-13 01:25:00|6198.8|6197.8|6210.8|6209.8|6210.8|6209.8|6198.8|6197.8|638
1602552600000|2020-10-13 01:30:00|6210.3|6209.3|6204.8|6203.8|6210.3|6209.3|6204.8|6203.8|342
1602552900000|2020-10-13 01:35:00|6205.3|6204.3|6200.3|6199.3|6208.8|6207.8|6199.8|6198.8|396
1602553200000|2020-10-13 01:40:00|6199.8|6198.8|6200.8|6199.8|6204.8|6203.8|6199.8|6198.8|335
1602553500000|2020-10-13 01:45:00|6199.8|6198.8|6194.8|6193.8|6199.8|6198.8|6192.8|6191.8|490
1602553800000|2020-10-13 01:50:00|6195.3|6194.3|6197.8|6196.8|6198.3|6197.3|6193.8|6192.8|213
1602554100000|2020-10-13 01:55:00|6198.3|6197.3|6192.8|6191.8|6198.8|6197.8|6190.8|6189.8|252
1602554400000|2020-10-13 02:00:00|6193.3|6192.3|6190.3|6189.3|6193.8|6192.8|6189.8|6188.8|196
1602554700000|2020-10-13 02:05:00|6190.8|6189.8|6196.8|6195.8|6197.8|6196.8|6188.8|6187.8|188
1602555000000|2020-10-13 02:10:00|6197.3|6196.3|6196.8|6195.8|6198.8|6197.8|6195.8|6194.8|173
1602555300000|2020-10-13 02:15:00|6197.3|6196.3|6199.8|6198.8|6201.8|6200.8|6197.3|6196.3|156
1602555600000|2020-10-13 02:20:00|6199.3|6198.3|6201.8|6200.8|6201.8|6200.8|6199.3|6198.3|151
1602555900000|2020-10-13 02:25:00|6201.3|6200.3|6198.8|6197.8|6201.8|6200.8|6197.8|6196.8|217
1602556200000|2020-10-13 02:30:00|6197.8|6196.8|6201.8|6200.8|6201.8|6200.8|6194.3|6193.3|192
1602556500000|2020-10-13 02:35:00|6200.8|6199.8|6205.8|6204.8|6205.8|6204.8|6200.8|6199.8|335
1602556800000|2020-10-13 02:40:00|6206.3|6205.3|6205.8|6204.8|6206.8|6205.8|6205.8|6204.8|183
1602557100000|2020-10-13 02:45:00|6206.8|6205.8|6205.3|6204.3|6207.8|6206.8|6204.8|6203.8|248
1602557400000|2020-10-13 02:50:00|6204.8|6203.8|6208.8|6207.8|6209.3|6208.3|6204.8|6203.8|242
1602557700000|2020-10-13 02:55:00|6207.8|6206.8|6206.8|6205.8|6208.8|6207.8|6204.8|6203.8|254
1602558000000|2020-10-13 03:00:00|6207.8|6206.8|6209.8|6208.8|6211.3|6210.3|6206.8|6205.8|296
1602558300000|2020-10-13 03:05:00|6210.8|6209.8|6207.8|6206.8|6210.8|6209.8|6206.8|6205.8|212
1602558600000|2020-10-13 03:10:00|6208.3|6207.3|6211.8|6210.8|6212.8|6211.8|6207.8|6206.8|237
1602558900000|2020-10-13 03:15:00|6212.3|6211.3|6211.8|6210.8|6212.8|6211.8|6210.8|6209.8|165
1602559200000|2020-10-13 03:20:00|6212.3|6211.3|6207.8|6206.8|6212.8|6211.8|6207.8|6206.8|229
1602559500000|2020-10-13 03:25:00|6206.8|6205.8|6210.8|6209.8|6210.8|6209.8|6206.8|6205.8|168
1602559800000|2020-10-13 03:30:00|6209.8|6208.8|6212.8|6211.8|6214.8|6213.8|6209.8|6208.8|314
1602560100000|2020-10-13 03:35:00|6213.8|6212.8|6212.8|6211.8|6213.8|6212.8|6210.8|6209.8|280
1602560400000|2020-10-13 03:40:00|6213.8|6212.8|6213.8|6212.8|6215.3|6214.3|6212.8|6211.8|191
1602560700000|2020-10-13 03:45:00|6213.3|6212.3|6210.8|6209.8|6214.8|6213.8|6208.8|6207.8|226
1602561000000|2020-10-13 03:50:00|6211.8|6210.8|6213.3|6212.3|6213.8|6212.8|6209.8|6208.8|264
1602561300000|2020-10-13 03:55:00|6212.8|6211.8|6214.8|6213.8|6215.8|6214.8|6212.3|6211.3|143
1602561600000|2020-10-13 04:00:00|6215.8|6214.8|6212.8|6211.8|6215.8|6214.8|6211.8|6210.8|233
1602561900000|2020-10-13 04:05:00|6211.8|6210.8|6209.8|6208.8|6212.8|6211.8|6209.3|6208.3|249
1602562200000|2020-10-13 04:10:00|6210.3|6209.3|6212.8|6211.8|6213.8|6212.8|6209.8|6208.8|218
1602562500000|2020-10-13 04:15:00|6213.8|6212.8|6212.8|6211.8|6214.8|6213.8|6210.8|6209.8|275
1602562800000|2020-10-13 04:20:00|6213.8|6212.8|6209.8|6208.8|6213.8|6212.8|6208.8|6207.8|245
1602563100000|2020-10-13 04:25:00|6210.8|6209.8|6210.8|6209.8|6211.8|6210.8|6208.8|6207.8|287
1602563400000|2020-10-13 04:30:00|6211.8|6210.8|6214.8|6213.8|6214.8|6213.8|6210.8|6209.8|348
1602563700000|2020-10-13 04:35:00|6213.8|6212.8|6215.8|6214.8|6215.8|6214.8|6213.8|6212.8|348
1602564000000|2020-10-13 04:40:00|6216.8|6215.8|6214.8|6213.8|6216.8|6215.8|6213.8|6212.8|411
1602564300000|2020-10-13 04:45:00|6213.8|6212.8|6213.8|6212.8|6214.8|6213.8|6212.8|6211.8|270
1602564600000|2020-10-13 04:50:00|6212.8|6211.8|6214.8|6213.8|6215.8|6214.8|6212.8|6211.8|319
1602564900000|2020-10-13 04:55:00|6213.8|6212.8|6207.8|6206.8|6213.8|6212.8|6207.8|6206.8|731
1602565200000|2020-10-13 05:00:00|6208.3|6206.3|6198.3|6196.3|6208.3|6206.3|6197.3|6195.3|1269
1602565500000|2020-10-13 05:05:00|6197.3|6195.3|6195.3|6193.3|6202.3|6200.3|6194.3|6192.3|2203
1602565800000|2020-10-13 05:10:00|6195.8|6193.8|6197.3|6195.3|6198.8|6196.8|6190.3|6188.3|1776
1602566100000|2020-10-13 05:15:00|6197.8|6195.8|6194.3|6192.3|6198.3|6196.3|6191.3|6189.3|763
1602566400000|2020-10-13 05:20:00|6194.8|6192.8|6195.8|6193.8|6197.3|6195.3|6194.3|6192.3|512
1602566700000|2020-10-13 05:25:00|6195.3|6193.3|6214.8|6212.8|6218.8|6216.8|6195.3|6193.3|2589
1602567000000|2020-10-13 05:30:00|6216.3|6212.3|6209.7|6205.7|6217|6213|6209.1|6205.1|3
1602567300000|2020-10-13 05:35:00|6210|6206|6212.8|6208.8|6213.9|6209.9|6209.5|6205.5|0
1602567600000|2020-10-13 05:40:00|6212.7|6208.7|6212.3|6208.3|6215.4|6211.4|6211.5|6207.5|0
1602567900000|2020-10-13 05:45:00|6212.1|6208.1|6209.7|6205.7|6212.3|6208.3|6208.7|6204.7|0
1602568200000|2020-10-13 05:50:00|6209.6|6205.6|6207.9|6203.9|6209.9|6205.9|6207.9|6203.9|0
1602568500000|2020-10-13 05:55:00|6208.1|6204.1|6211|6207|6211.1|6207.1|6207.7|6203.7|0
1602568800000|2020-10-13 06:00:00|6210.9|6206.9|6209.4|6205.4|6211.7|6207.7|6206.9|6202.9|0
1602569100000|2020-10-13 06:05:00|6209|6205|6210.9|6206.9|6211.5|6207.5|6209|6205|0
1602569400000|2020-10-13 06:10:00|6215.7|6212.7|6215.2|6212.2|6217.2|6214.2|6211.7|6208.7|342
1602569700000|2020-10-13 06:15:00|6214.7|6211.7|6218.7|6215.7|6218.7|6215.7|6212.7|6209.7|113
1602570000000|2020-10-13 06:20:00|6218.2|6215.2|6213.7|6210.7|6218.7|6215.7|6212.7|6209.7|129
1602570300000|2020-10-13 06:25:00|6214.7|6211.7|6211.7|6208.7|6216.7|6213.7|6211.7|6208.7|76
1602570600000|2020-10-13 06:30:00|6211.2|6208.2|6204.7|6201.7|6211.2|6208.2|6204.7|6201.7|81
1602570900000|2020-10-13 06:35:00|6205.2|6202.2|6199.7|6196.7|6206.7|6203.7|6195.2|6192.2|247
1602571200000|2020-10-13 06:40:00|6200.2|6197.2|6201.7|6198.7|6202.2|6199.2|6198.2|6195.2|79
1602571500000|2020-10-13 06:45:00|6202.2|6199.2|6198.7|6195.7|6202.7|6199.7|6196.7|6193.7|134
1602571800000|2020-10-13 06:50:00|6199.7|6196.7|6200.7|6197.7|6201.7|6198.7|6198.7|6195.7|124
1602572100000|2020-10-13 06:55:00|6201.7|6198.7|6201.7|6198.7|6202.7|6199.7|6200.2|6197.2|162
1602572400000|2020-10-13 07:00:00|6201.2|6198.2|6193.7|6190.7|6201.7|6198.7|6191.7|6188.7|236
1602572700000|2020-10-13 07:05:00|6194.2|6191.2|6190.7|6187.7|6194.7|6191.7|6188.2|6185.2|127
1602573000000|2020-10-13 07:10:00|6191.2|6188.2|6191.2|6188.2|6191.7|6188.7|6187.2|6184.2|144
1602573300000|2020-10-13 07:15:00|6191.7|6188.7|6178.7|6175.7|6191.7|6188.7|6178.7|6175.7|255
1602573600000|2020-10-13 07:20:00|6179.2|6176.2|6179.2|6176.2|6180.2|6177.2|6174.7|6171.7|131
1602573900000|2020-10-13 07:25:00|6178.7|6175.7|6188.2|6185.2|6188.2|6185.2|6177.7|6174.7|339
1602574200000|2020-10-13 07:30:00|6187.7|6184.7|6182.2|6179.2|6187.7|6184.7|6180.7|6177.7|182
1602574500000|2020-10-13 07:35:00|6181.7|6178.7|6183.7|6180.7|6183.7|6180.7|6178.7|6175.7|192
1602574800000|2020-10-13 07:40:00|6183.2|6180.2|6182.7|6179.7|6183.7|6180.7|6178.7|6175.7|218
1602575100000|2020-10-13 07:45:00|6183.2|6180.2|6179.2|6176.2|6183.2|6180.2|6178.7|6175.7|95
1602575400000|2020-10-13 07:50:00|6178.7|6175.7|6177.7|6174.7|6181.7|6178.7|6177.7|6174.7|71
1602575700000|2020-10-13 07:55:00|6177.2|6174.2|6175.2|6172.2|6178.7|6175.7|6174.7|6171.7|141
1602576000000|2020-10-13 08:00:00|6175.7|6172.7|6182.7|6179.7|6184.7|6181.7|6175.7|6172.7|214
1602576300000|2020-10-13 08:05:00|6181.7|6178.7|6181.7|6178.7|6182.7|6179.7|6177.7|6174.7|94
1602576600000|2020-10-13 08:10:00|6182.7|6179.7|6178.7|6175.7|6182.7|6179.7|6178.7|6175.7|214
1602576900000|2020-10-13 08:15:00|6179.2|6176.2|6175.7|6172.7|6180.2|6177.2|6175.7|6172.7|52
1602577200000|2020-10-13 08:20:00|6175.2|6172.2|6178.2|6175.2|6179.2|6176.2|6174.7|6171.7|52
1602577500000|2020-10-13 08:25:00|6177.7|6174.7|6178.7|6175.7|6179.7|6176.7|6176.7|6173.7|79
1602577800000|2020-10-13 08:30:00|6179.2|6176.2|6186.2|6183.2|6187.7|6184.7|6179.2|6176.2|205
1602578100000|2020-10-13 08:35:00|6185.7|6182.7|6181.7|6178.7|6188.7|6185.7|6181.2|6178.2|103
1602578400000|2020-10-13 08:40:00|6182.2|6179.2|6185.2|6182.2|6187.2|6184.2|6182.2|6179.2|52
1602578700000|2020-10-13 08:45:00|6184.7|6181.7|6188.2|6185.2|6189.2|6186.2|6184.2|6181.2|45
1602579000000|2020-10-13 08:50:00|6187.7|6184.7|6186.2|6183.2|6188.2|6185.2|6183.7|6180.7|71
1602579300000|2020-10-13 08:55:00|6185.7|6182.7|6190.7|6187.7|6190.7|6187.7|6185.7|6182.7|85
1602579600000|2020-10-13 09:00:00|6190.2|6187.2|6188.7|6185.7|6190.7|6187.7|6184.2|6181.2|64
1602579900000|2020-10-13 09:05:00|6189.7|6186.7|6188.2|6185.2|6191.7|6188.7|6187.7|6184.7|24
1602580200000|2020-10-13 09:10:00|6188.7|6185.7|6190.2|6187.2|6190.7|6187.7|6187.7|6184.7|68
1602580500000|2020-10-13 09:15:00|6189.7|6186.7|6190.7|6187.7|6190.7|6187.7|6188.2|6185.2|91
1602580800000|2020-10-13 09:20:00|6190.2|6187.2|6189.2|6186.2|6190.7|6187.7|6188.7|6185.7|117
1602581100000|2020-10-13 09:25:00|6189.7|6186.7|6188.7|6185.7|6191.7|6188.7|6187.7|6184.7|66
1602581400000|2020-10-13 09:30:00|6189.7|6186.7|6185.7|6182.7|6190.2|6187.2|6185.7|6182.7|78
1602581700000|2020-10-13 09:35:00|6186.7|6183.7|6185.7|6182.7|6187.7|6184.7|6185.2|6182.2|135
1602582000000|2020-10-13 09:40:00|6186.7|6183.7|6187.2|6184.2|6187.7|6184.7|6184.2|6181.2|65
1602582300000|2020-10-13 09:45:00|6187.7|6184.7|6186.7|6183.7|6187.7|6184.7|6184.7|6181.7|57
1602582600000|2020-10-13 09:50:00|6187.7|6184.7|6182.2|6179.2|6187.7|6184.7|6180.7|6177.7|188
1602582900000|2020-10-13 09:55:00|6182.7|6179.7|6183.7|6180.7|6183.7|6180.7|6180.7|6177.7|93
1602583200000|2020-10-13 10:00:00|6183.2|6180.2|6181.2|6178.2|6183.7|6180.7|6179.2|6176.2|55
1602583500000|2020-10-13 10:05:00|6181.7|6178.7|6180.7|6177.7|6181.7|6178.7|6178.7|6175.7|50
1602583800000|2020-10-13 10:10:00|6181.2|6178.2|6185.2|6182.2|6185.7|6182.7|6180.7|6177.7|46
1602584100000|2020-10-13 10:15:00|6184.7|6181.7|6184.7|6181.7|6187.7|6184.7|6184.7|6181.7|24
1602584400000|2020-10-13 10:20:00|6183.7|6180.7|6180.7|6177.7|6184.2|6181.2|6180.7|6177.7|156
1602584700000|2020-10-13 10:25:00|6180.2|6177.2|6179.7|6176.7|6180.7|6177.7|6179.7|6176.7|112
1602585000000|2020-10-13 10:30:00|6180.2|6177.2|6180.7|6177.7|6180.7|6177.7|6179.7|6176.7|22
1602585300000|2020-10-13 10:35:00|6181.2|6178.2|6177.7|6174.7|6181.7|6178.7|6177.7|6174.7|84
1602585600000|2020-10-13 10:40:00|6178.2|6175.2|6173.7|6170.7|6178.2|6175.2|6173.7|6170.7|38
1602585900000|2020-10-13 10:45:00|6172.7|6169.7|6177.2|6174.2|6177.2|6174.2|6172.7|6169.7|51
1602586200000|2020-10-13 10:50:00|6176.7|6173.7|6173.2|6170.2|6177.7|6174.7|6172.2|6169.2|38
1602586500000|2020-10-13 10:55:00|6173.7|6170.7|6174.2|6171.2|6175.2|6172.2|6172.7|6169.7|24
1602586800000|2020-10-13 11:00:00|6174.7|6171.7|6178.2|6175.2|6178.7|6175.7|6173.7|6170.7|45
1602587100000|2020-10-13 11:05:00|6178.7|6175.7|6183.7|6180.7|6183.7|6180.7|6177.7|6174.7|43
1602587400000|2020-10-13 11:10:00|6184.2|6181.2|6186.7|6183.7|6187.2|6184.2|6183.7|6180.7|63
1602587700000|2020-10-13 11:15:00|6187.2|6184.2|6188.7|6185.7|6189.7|6186.7|6186.7|6183.7|71
1602588000000|2020-10-13 11:20:00|6188.2|6185.2|6189.7|6186.7|6189.7|6186.7|6186.2|6183.2|12
1602588300000|2020-10-13 11:25:00|6190.2|6187.2|6190.2|6187.2|6191.7|6188.7|6187.7|6184.7|21
1602588600000|2020-10-13 11:30:00|6190.7|6187.7|6191.2|6188.2|6192.7|6189.7|6190.7|6187.7|23
1602588900000|2020-10-13 11:35:00|6191.7|6188.7|6188.7|6185.7|6191.7|6188.7|6188.7|6185.7|4
1602589200000|2020-10-13 11:40:00|6188.2|6185.2|6190.2|6187.2|6190.2|6187.2|6187.7|6184.7|14
1602589500000|2020-10-13 11:45:00|6189.7|6186.7|6187.2|6184.2|6189.7|6186.7|6186.7|6183.7|27
1602589800000|2020-10-13 11:50:00|6186.7|6183.7|6182.7|6179.7|6187.7|6184.7|6180.7|6177.7|40
1602590100000|2020-10-13 11:55:00|6183.2|6180.2|6186.2|6183.2|6186.7|6183.7|6182.7|6179.7|37
1602590400000|2020-10-13 12:00:00|6185.7|6182.7|6186.2|6183.2|6186.7|6183.7|6182.7|6179.7|35
1602590700000|2020-10-13 12:05:00|6186.7|6183.7|6185.2|6182.2|6187.2|6184.2|6184.7|6181.7|21
1602591000000|2020-10-13 12:10:00|6185.7|6182.7|6183.7|6180.7|6186.2|6183.2|6182.7|6179.7|69
1602591300000|2020-10-13 12:15:00|6182.7|6179.7|6181.7|6178.7|6183.7|6180.7|6180.7|6177.7|100
1602591600000|2020-10-13 12:20:00|6180.7|6177.7|6177.7|6174.7|6181.7|6178.7|6174.2|6171.2|92
1602591900000|2020-10-13 12:25:00|6176.7|6173.7|6177.7|6174.7|6177.7|6174.7|6176.7|6173.7|70
1602592200000|2020-10-13 12:30:00|6176.7|6173.7|6176.7|6173.7|6177.7|6174.7|6173.7|6170.7|259
1602592500000|2020-10-13 12:35:00|6177.2|6174.2|6177.2|6174.2|6177.7|6174.7|6176.2|6173.2|102
1602592800000|2020-10-13 12:40:00|6177.7|6174.7|6176.7|6173.7|6181.2|6178.2|6176.7|6173.7|133
1602593100000|2020-10-13 12:45:00|6176.2|6173.2|6176.2|6173.2|6178.7|6175.7|6174.7|6171.7|79
1602593400000|2020-10-13 12:50:00|6175.7|6172.7|6174.2|6171.2|6176.7|6173.7|6172.2|6169.2|48
1602593700000|2020-10-13 12:55:00|6173.7|6170.7|6178.2|6175.2|6178.2|6175.2|6172.7|6169.7|97
1602594000000|2020-10-13 13:00:00|6177.7|6174.7|6173.7|6170.7|6177.7|6174.7|6172.7|6169.7|166
1602594300000|2020-10-13 13:05:00|6173.2|6170.2|6171.7|6168.7|6173.7|6170.7|6170.7|6167.7|44
1602594600000|2020-10-13 13:10:00|6171.2|6168.2|6172.7|6169.7|6172.7|6169.7|6168.7|6165.7|42
1602594900000|2020-10-13 13:15:00|6172.2|6169.2|6170.7|6167.7|6173.7|6170.7|6169.7|6166.7|58
1602595200000|2020-10-13 13:20:00|6170.2|6167.2|6173.7|6170.7|6173.7|6170.7|6168.7|6165.7|135
1602595500000|2020-10-13 13:25:00|6173.2|6170.2|6177.7|6174.7|6178.2|6175.2|6173.2|6170.2|47
1602595800000|2020-10-13 13:30:00|6178.2|6175.2|6174.7|6171.7|6178.7|6175.7|6170.7|6167.7|218
1602596100000|2020-10-13 13:35:00|6175.2|6172.2|6170.7|6167.7|6180.2|6177.2|6169.7|6166.7|208
1602596400000|2020-10-13 13:40:00|6171.2|6168.2|6171.2|6168.2|6175.7|6172.7|6166.7|6163.7|238
1602596700000|2020-10-13 13:45:00|6171.7|6168.7|6172.2|6169.2|6172.7|6169.7|6169.2|6166.2|165
1602597000000|2020-10-13 13:50:00|6171.7|6168.7|6168.7|6165.7|6174.2|6171.2|6166.2|6163.2|79
1602597300000|2020-10-13 13:55:00|6168.2|6165.2|6170.2|6167.2|6171.7|6168.7|6167.7|6164.7|55
1602597600000|2020-10-13 14:00:00|6170.7|6167.7|6169.7|6166.7|6172.7|6169.7|6167.2|6164.2|80
1602597900000|2020-10-13 14:05:00|6169.2|6166.2|6164.2|6161.2|6169.7|6166.7|6162.2|6159.2|83
1602598200000|2020-10-13 14:10:00|6163.7|6160.7|6161.2|6158.2|6165.2|6162.2|6158.7|6155.7|115
1602598500000|2020-10-13 14:15:00|6161.7|6158.7|6166.2|6163.2|6167.2|6164.2|6160.2|6157.2|48
1602598800000|2020-10-13 14:20:00|6166.7|6163.7|6170.7|6167.7|6170.7|6167.7|6165.2|6162.2|50
1602599100000|2020-10-13 14:25:00|6171.2|6168.2|6166.7|6163.7|6171.2|6168.2|6165.2|6162.2|94
1602599400000|2020-10-13 14:30:00|6167.2|6164.2|6164.2|6161.2|6170.2|6167.2|6162.2|6159.2|100
1602599700000|2020-10-13 14:35:00|6164.7|6161.7|6163.7|6160.7|6165.7|6162.7|6161.7|6158.7|73
1602600000000|2020-10-13 14:40:00|6162.7|6159.7|6157.7|6154.7|6165.2|6162.2|6156.7|6153.7|86
1602600300000|2020-10-13 14:45:00|6158.2|6155.2|6157.2|6154.2|6159.2|6156.2|6155.7|6152.7|74
1602600600000|2020-10-13 14:50:00|6156.7|6153.7|6159.7|6156.7|6160.7|6157.7|6155.7|6152.7|46
1602600900000|2020-10-13 14:55:00|6159.2|6156.2|6160.7|6157.7|6163.7|6160.7|6157.7|6154.7|103
1602601200000|2020-10-13 15:00:00|6162.7|6159.7|6158.2|6155.2|6163.2|6160.2|6157.2|6154.2|143
1602601500000|2020-10-13 15:05:00|6157.7|6154.7|6158.7|6155.7|6159.7|6156.7|6156.2|6153.2|232
1602601800000|2020-10-13 15:10:00|6157.7|6154.7|6161.2|6158.2|6161.2|6158.2|6156.7|6153.7|88
1602602100000|2020-10-13 15:15:00|6161.7|6158.7|6163.7|6160.7|6164.2|6161.2|6160.7|6157.7|35
1602602400000|2020-10-13 15:20:00|6164.2|6161.2|6163.7|6160.7|6166.7|6163.7|6162.7|6159.7|90
1602602700000|2020-10-13 15:25:00|6164.2|6161.2|6162.7|6159.7|6164.7|6161.7|6161.7|6158.7|65
1602603000000|2020-10-13 15:30:00|6162.2|6159.2|6166.2|6163.2|6166.2|6163.2|6161.7|6158.7|32
1602603300000|2020-10-13 15:35:00|6165.7|6162.7|6163.7|6160.7|6166.7|6163.7|6163.7|6160.7|84
1602603600000|2020-10-13 15:40:00|6162.7|6159.7|6161.2|6158.2|6162.7|6159.7|6158.7|6155.7|108
1602603900000|2020-10-13 15:45:00|6160.7|6157.7|6162.7|6159.7|6162.7|6159.7|6160.7|6157.7|41
1602604200000|2020-10-13 15:50:00|6162.2|6159.2|6165.7|6162.7|6166.7|6163.7|6162.2|6159.2|30
1602604500000|2020-10-13 15:55:00|6166.2|6163.2|6163.7|6160.7|6167.7|6164.7|6163.7|6160.7|36
1602604800000|2020-10-13 16:00:00|6164.2|6161.2|6165.2|6162.2|6166.7|6163.7|6164.2|6161.2|83
1602605100000|2020-10-13 16:05:00|6165.7|6162.7|6167.2|6164.2|6168.2|6165.2|6165.2|6162.2|91
1602605400000|2020-10-13 16:10:00|6167.7|6164.7|6163.7|6160.7|6167.7|6164.7|6160.7|6157.7|71
1602605700000|2020-10-13 16:15:00|6163.2|6160.2|6163.7|6160.7|6164.7|6161.7|6161.7|6158.7|20
1602606000000|2020-10-13 16:20:00|6163.2|6160.2|6165.7|6162.7|6165.7|6162.7|6162.7|6159.7|23
1602606300000|2020-10-13 16:25:00|6165.2|6162.2|6167.7|6164.7|6168.2|6165.2|6165.2|6162.2|5
1602606600000|2020-10-13 16:30:00|6168.2|6165.2|6167.7|6164.7|6169.7|6166.7|6166.7|6163.7|29
1602606900000|2020-10-13 16:35:00|6167.2|6164.2|6165.2|6162.2|6167.7|6164.7|6162.7|6159.7|23
1602607200000|2020-10-13 16:40:00|6165.7|6162.7|6167.7|6164.7|6167.7|6164.7|6164.7|6161.7|15
1602607500000|2020-10-13 16:45:00|6167.2|6164.2|6168.2|6165.2|6169.2|6166.2|6166.7|6163.7|18
1602607800000|2020-10-13 16:50:00|6168.7|6165.7|6169.7|6166.7|6170.7|6167.7|6167.7|6164.7|15
1602608100000|2020-10-13 16:55:00|6169.2|6166.2|6171.7|6168.7|6171.7|6168.7|6169.2|6166.2|13
1602608400000|2020-10-13 17:00:00|6171.2|6168.2|6170.7|6167.7|6172.2|6169.2|6169.7|6166.7|21
1602608700000|2020-10-13 17:05:00|6170.2|6167.2|6161.2|6158.2|6170.7|6167.7|6161.2|6158.2|45
1602609000000|2020-10-13 17:10:00|6161.7|6158.7|6167.7|6164.7|6167.7|6164.7|6161.7|6158.7|26
1602609300000|2020-10-13 17:15:00|6168.2|6165.2|6172.2|6169.2|6173.2|6170.2|6168.2|6165.2|29
1602609600000|2020-10-13 17:20:00|6171.7|6168.7|6167.2|6164.2|6172.2|6169.2|6165.2|6162.2|41
1602609900000|2020-10-13 17:25:00|6166.7|6163.7|6169.7|6166.7|6170.7|6167.7|6166.2|6163.2|22
1602610200000|2020-10-13 17:30:00|6170.2|6167.2|6169.7|6166.7|6171.2|6168.2|6167.7|6164.7|39
1602610500000|2020-10-13 17:35:00|6169.2|6166.2|6169.7|6166.7|6171.2|6168.2|6167.7|6164.7|33
1602610800000|2020-10-13 17:40:00|6170.7|6167.7|6168.2|6165.2|6172.2|6169.2|6167.7|6164.7|139
1602611100000|2020-10-13 17:45:00|6168.7|6165.7|6167.7|6164.7|6169.7|6166.7|6166.7|6163.7|98
1602611400000|2020-10-13 17:50:00|6167.2|6164.2|6166.2|6163.2|6168.2|6165.2|6165.7|6162.7|48
1602611700000|2020-10-13 17:55:00|6166.7|6163.7|6159.7|6156.7|6166.7|6163.7|6158.7|6155.7|163
1602612000000|2020-10-13 18:00:00|6159.2|6156.2|6159.7|6156.7|6160.7|6157.7|6157.2|6154.2|247
1602612300000|2020-10-13 18:05:00|6159.2|6156.2|6158.7|6155.7|6160.7|6157.7|6157.2|6154.2|105
1602612600000|2020-10-13 18:10:00|6159.2|6156.2|6163.7|6160.7|6164.7|6161.7|6158.2|6155.2|40
1602612900000|2020-10-13 18:15:00|6163.2|6160.2|6166.7|6163.7|6166.7|6163.7|6162.2|6159.2|16
1602613200000|2020-10-13 18:20:00|6166.2|6163.2|6167.2|6164.2|6167.7|6164.7|6163.7|6160.7|12
1602613500000|2020-10-13 18:25:00|6167.7|6164.7|6158.2|6155.2|6168.2|6165.2|6157.7|6154.7|29
1602613800000|2020-10-13 18:30:00|6158.7|6155.7|6158.7|6155.7|6159.7|6156.7|6152.7|6149.7|86
1602614100000|2020-10-13 18:35:00|6158.2|6155.2|6158.2|6155.2|6158.7|6155.7|6154.7|6151.7|15
1602614400000|2020-10-13 18:40:00|6157.7|6154.7|6158.2|6155.2|6158.7|6155.7|6155.2|6152.2|12
1602614700000|2020-10-13 18:45:00|6158.7|6155.7|6158.2|6155.2|6161.7|6158.7|6155.2|6152.2|56
1602615000000|2020-10-13 18:50:00|6158.7|6155.7|6158.7|6155.7|6160.7|6157.7|6157.2|6154.2|12
1602615300000|2020-10-13 18:55:00|6159.2|6156.2|6163.2|6160.2|6164.7|6161.7|6158.7|6155.7|45
1602615600000|2020-10-13 19:00:00|6162.7|6159.7|6167.2|6164.2|6167.7|6164.7|6161.7|6158.7|17
1602615900000|2020-10-13 19:05:00|6166.7|6163.7|6166.2|6163.2|6167.7|6164.7|6166.2|6163.2|4
1602616200000|2020-10-13 19:10:00|6166.7|6163.7|6167.7|6164.7|6169.7|6166.7|6166.2|6163.2|44
1602616500000|2020-10-13 19:15:00|6168.2|6165.2|6170.2|6167.2|6171.2|6168.2|6166.7|6163.7|38
1602616800000|2020-10-13 19:20:00|6169.7|6166.7|6174.7|6171.7|6175.7|6172.7|6169.2|6166.2|27
1602617100000|2020-10-13 19:25:00|6174.2|6171.2|6174.7|6171.7|6176.2|6173.2|6173.2|6170.2|20
1602617400000|2020-10-13 19:30:00|6173.7|6170.7|6174.2|6171.2|6175.7|6172.7|6173.7|6170.7|78
1602617700000|2020-10-13 19:35:00|6174.7|6171.7|6170.7|6167.7|6174.7|6171.7|6169.2|6166.2|95
1602618000000|2020-10-13 19:40:00|6171.7|6168.7|6169.2|6166.2|6173.7|6170.7|6169.2|6166.2|71
1602618300000|2020-10-13 19:45:00|6168.7|6165.7|6166.2|6163.2|6170.2|6167.2|6165.7|6162.7|63
1602618600000|2020-10-13 19:50:00|6166.7|6163.7|6162.7|6159.7|6168.2|6165.2|6162.7|6159.7|126
1602618900000|2020-10-13 19:55:00|6163.7|6160.7|6161.2|6158.2|6164.2|6161.2|6158.7|6155.7|96
1602619200000|2020-10-13 20:00:00|6157|6153|6159.5|6155.5|6162.8|6158.8|6157|6153|0
1602619500000|2020-10-13 20:05:00|6158.7|6154.7|6162.5|6158.5|6162.9|6158.9|6156.3|6152.3|0
1602619800000|2020-10-13 20:10:00|6162.3|6158.3|6163.6|6159.6|6164.1|6160.1|6161.2|6157.2|0
1602620100000|2020-10-13 20:15:00|6163.5|6159.5|6162.7|6158.7|6163.6|6159.6|6162.6|6158.6|0
1602620400000|2020-10-13 20:20:00|6162.6|6158.6|6162.7|6158.7|6162.7|6158.7|6162.5|6158.5|0
1602620700000|2020-10-13 20:25:00|6162.8|6158.8|6163.6|6159.6|6164.2|6160.2|6162.6|6158.6|0
1602621000000|2020-10-13 20:30:00|6163.7|6159.7|6161.6|6157.6|6165.7|6161.7|6159.4|6155.4|0
1602621300000|2020-10-13 20:35:00|6162|6158|6160.6|6156.6|6162|6158|6159.2|6155.2|0
1602621600000|2020-10-13 20:40:00|6161|6157|6161.7|6157.7|6162.1|6158.1|6159.8|6155.8|0
1602621900000|2020-10-13 20:45:00|6162.1|6158.1|6160.6|6156.6|6162.5|6158.5|6160.3|6156.3|0
1602622200000|2020-10-13 20:50:00|6160.3|6156.3|6159.7|6155.7|6161.3|6157.3|6159.3|6155.3|0
1602622500000|2020-10-13 20:55:00|6159.3|6155.3|6160.5|6156.5|6161.5|6157.5|6158.3|6154.3|0
1602622800000|2020-10-13 21:00:00|6160.6|6156.6|6162.3|6158.3|6162.3|6158.3|6160.6|6156.6|0
1602623100000|2020-10-13 21:05:00|6162.2|6158.2|6162.2|6158.2|6162.2|6158.2|6162.2|6158.2|0
1602623400000|2020-10-13 21:10:00|6162.3|6158.3|6162.9|6158.9|6162.9|6158.9|6162.2|6158.2|0
1602623700000|2020-10-13 21:15:00|6162.3|6158.3|6161.1|6157.1|6162.4|6158.4|6161.1|6157.1|0
1602624000000|2020-10-13 21:20:00|6161.3|6157.3|6161|6157|6161.3|6157.3|6160.8|6156.8|0
1602624300000|2020-10-13 21:25:00|6160.8|6156.8|6161.1|6157.1|6161.1|6157.1|6160.8|6156.8|0
1602624600000|2020-10-13 21:30:00|6161.2|6157.2|6161.3|6157.3|6161.5|6157.5|6160.9|6156.9|0
1602624900000|2020-10-13 21:35:00|6160.9|6156.9|6160.7|6156.7|6160.9|6156.9|6160.7|6156.7|0
1602625200000|2020-10-13 21:40:00|6160.5|6156.5|6160.3|6156.3|6161|6157|6160.3|6156.3|0
1602625500000|2020-10-13 21:45:00|6160.2|6156.2|6161|6157|6161.5|6157.5|6160.2|6156.2|0
1602625800000|2020-10-13 21:50:00|6161.1|6157.1|6161.2|6157.2|6161.2|6157.2|6160.9|6156.9|0
1602626100000|2020-10-13 21:55:00|6161.3|6157.3|6161.7|6157.7|6161.7|6157.7|6161.1|6157.1|0
1602626400000|2020-10-13 22:00:00|6161.1|6157.1|6163.8|6159.8|6164.6|6160.6|6160|6156|0
1602626700000|2020-10-13 22:05:00|6164|6160|6164.1|6160.1|6165.5|6161.5|6163.6|6159.6|0
1602627000000|2020-10-13 22:10:00|6164.5|6160.5|6164|6160|6166.2|6162.2|6163.5|6159.5|0
1602627300000|2020-10-13 22:15:00|6164.2|6160.2|6165.9|6161.9|6167.7|6163.7|6163.2|6159.2|0
1602627600000|2020-10-13 22:20:00|6166.3|6162.3|6166.3|6162.3|6167.5|6163.5|6165.9|6161.9|0
1602627900000|2020-10-13 22:25:00|6166.2|6162.2|6164.5|6160.5|6166.3|6162.3|6164.5|6160.5|0
1602628200000|2020-10-13 22:30:00|6164.9|6160.9|6161.3|6157.3|6165.3|6161.3|6160.9|6156.9|0
1602628500000|2020-10-13 22:35:00|6161.1|6157.1|6162.9|6158.9|6163.1|6159.1|6161.1|6157.1|0
1602628800000|2020-10-13 22:40:00|6163.1|6159.1|6166.5|6162.5|6166.9|6162.9|6163.1|6159.1|0
1602629100000|2020-10-13 22:45:00|6166.7|6162.7|6169.2|6165.2|6169.2|6165.2|6166.3|6162.3|0
1602629400000|2020-10-13 22:50:00|6165.2|6163.2|6170.2|6168.2|6172.2|6170.2|6162.2|6160.2|912
1602629700000|2020-10-13 22:55:00|6171.2|6169.2|6173.2|6171.2|6174.2|6172.2|6170.2|6168.2|509
1602630000000|2020-10-13 23:00:00|6172.2|6170.2|6170.7|6169.7|6175.2|6174.2|6167.7|6166.7|533
1602630300000|2020-10-13 23:05:00|6170.2|6169.2|6180.2|6179.2|6180.7|6179.7|6170.2|6169.2|308
1602630600000|2020-10-13 23:10:00|6180.7|6179.7|6188.2|6187.2|6188.2|6187.2|6176.7|6175.7|502
1602630900000|2020-10-13 23:15:00|6187.7|6186.7|6185.7|6184.7|6191.7|6190.7|6181.7|6180.7|396
1602631200000|2020-10-13 23:20:00|6185.2|6184.2|6179.2|6178.2|6185.7|6184.7|6176.7|6175.7|221
1602631500000|2020-10-13 23:25:00|6179.7|6178.7|6179.7|6178.7|6183.7|6182.7|6178.7|6177.7|328
1602631800000|2020-10-13 23:30:00|6178.7|6177.7|6179.7|6178.7|6185.2|6184.2|6178.7|6177.7|186
1602632100000|2020-10-13 23:35:00|6179.2|6178.2|6180.7|6179.7|6180.7|6179.7|6172.7|6171.7|322
1602632400000|2020-10-13 23:40:00|6180.2|6179.2|6181.7|6180.7|6183.2|6182.2|6178.7|6177.7|183
1602632700000|2020-10-13 23:45:00|6181.2|6180.2|6181.7|6180.7|6183.2|6182.2|6177.7|6176.7|135
1602633000000|2020-10-13 23:50:00|6180.7|6179.7|6180.7|6179.7|6180.7|6179.7|6176.7|6175.7|164
1602633300000|2020-10-13 23:55:00|6180.2|6179.2|6184.7|6183.7|6184.7|6183.7|6179.7|6178.7|108
1602633600000|2020-10-14 00:00:00|6185.7|6184.7|6192.4|6191.4|6192.9|6191.9|6179.7|6178.7|558
1602633900000|2020-10-14 00:05:00|6192.9|6191.9|6191.9|6190.9|6198.9|6197.9|6191.4|6190.4|481
1602634200000|2020-10-14 00:10:00|6192.4|6191.4|6191.9|6190.9|6193.9|6192.9|6188.9|6187.9|257
1602634500000|2020-10-14 00:15:00|6192.9|6191.9|6188.9|6187.9|6192.9|6191.9|6187.9|6186.9|365
1602634800000|2020-10-14 00:20:00|6187.9|6186.9|6192.4|6191.4|6192.9|6191.9|6185.9|6184.9|292
1602635100000|2020-10-14 00:25:00|6191.9|6190.9|6189.9|6188.9|6191.9|6190.9|6184.9|6183.9|245
1602635400000|2020-10-14 00:30:00|6190.9|6189.9|6186.9|6185.9|6191.4|6190.4|6184.9|6183.9|171
1602635700000|2020-10-14 00:35:00|6185.9|6184.9|6187.9|6186.9|6190.9|6189.9|6183.9|6182.9|201
1602636000000|2020-10-14 00:40:00|6188.4|6187.4|6189.9|6188.9|6194.4|6193.4|6187.9|6186.9|233
1602636300000|2020-10-14 00:45:00|6188.9|6187.9|6193.4|6192.4|6194.9|6193.9|6183.9|6182.9|231
1602636600000|2020-10-14 00:50:00|6192.9|6191.9|6191.9|6190.9|6196.4|6195.4|6191.9|6190.9|262
1602636900000|2020-10-14 00:55:00|6191.4|6190.4|6191.9|6190.9|6195.9|6194.9|6187.9|6186.9|313
1602637200000|2020-10-14 01:00:00|6190.9|6189.9|6190.9|6189.9|6193.9|6192.9|6189.4|6188.4|313
1602637500000|2020-10-14 01:05:00|6189.9|6188.9|6188.9|6187.9|6193.9|6192.9|6187.9|6186.9|261
1602637800000|2020-10-14 01:10:00|6189.4|6188.4|6194.9|6193.9|6194.9|6193.9|6188.4|6187.4|283
1602638100000|2020-10-14 01:15:00|6194.4|6193.4|6187.4|6186.4|6195.9|6194.9|6186.9|6185.9|403
1602638400000|2020-10-14 01:20:00|6187.9|6186.9|6180.9|6179.9|6188.4|6187.4|6178.9|6177.9|412
1602638700000|2020-10-14 01:25:00|6181.4|6180.4|6184.4|6183.4|6185.9|6184.9|6180.9|6179.9|220
1602639000000|2020-10-14 01:30:00|6184.9|6183.9|6186.9|6185.9|6186.9|6185.9|6181.9|6180.9|242
1602639300000|2020-10-14 01:35:00|6187.4|6186.4|6193.9|6192.9|6194.9|6193.9|6187.4|6186.4|343
1602639600000|2020-10-14 01:40:00|6192.9|6191.9|6194.9|6193.9|6195.9|6194.9|6191.9|6190.9|325
1602639900000|2020-10-14 01:45:00|6194.4|6193.4|6197.9|6196.9|6197.9|6196.9|6190.9|6189.9|346
1602640200000|2020-10-14 01:50:00|6196.9|6195.9|6190.9|6189.9|6197.9|6196.9|6190.9|6189.9|317
1602640500000|2020-10-14 01:55:00|6190.4|6189.4|6187.9|6186.9|6193.9|6192.9|6187.9|6186.9|267
1602640800000|2020-10-14 02:00:00|6187.4|6186.4|6187.9|6186.9|6189.4|6188.4|6185.4|6184.4|205
1602641100000|2020-10-14 02:05:00|6187.4|6186.4|6188.9|6187.9|6190.9|6189.9|6187.4|6186.4|246
1602641400000|2020-10-14 02:10:00|6187.9|6186.9|6189.9|6188.9|6190.9|6189.9|6187.4|6186.4|216
1602641700000|2020-10-14 02:15:00|6188.9|6187.9|6192.9|6191.9|6192.9|6191.9|6188.9|6187.9|224
1602642000000|2020-10-14 02:20:00|6191.9|6190.9|6190.9|6189.9|6192.9|6191.9|6189.9|6188.9|226
1602642300000|2020-10-14 02:25:00|6190.4|6189.4|6191.9|6190.9|6194.9|6193.9|6190.4|6189.4|276
1602642600000|2020-10-14 02:30:00|6192.9|6191.9|6190.9|6189.9|6193.9|6192.9|6187.9|6186.9|315
1602642900000|2020-10-14 02:35:00|6190.4|6189.4|6185.9|6184.9|6191.9|6190.9|6185.9|6184.9|241
1602643200000|2020-10-14 02:40:00|6184.9|6183.9|6183.9|6182.9|6187.9|6186.9|6182.9|6181.9|254
1602643500000|2020-10-14 02:45:00|6184.9|6183.9|6186.9|6185.9|6188.9|6187.9|6184.9|6183.9|284
1602643800000|2020-10-14 02:50:00|6187.4|6186.4|6185.9|6184.9|6188.9|6187.9|6184.9|6183.9|197
1602644100000|2020-10-14 02:55:00|6186.9|6185.9|6184.9|6183.9|6187.9|6186.9|6183.4|6182.4|164
1602644400000|2020-10-14 03:00:00|6185.4|6184.4|6189.9|6188.9|6189.9|6188.9|6184.9|6183.9|181
1602644700000|2020-10-14 03:05:00|6188.9|6187.9|6190.9|6189.9|6191.9|6190.9|6188.9|6187.9|120
1602645000000|2020-10-14 03:10:00|6191.9|6190.9|6191.9|6190.9|6191.9|6190.9|6190.9|6189.9|104
1602645300000|2020-10-14 03:15:00|6192.9|6191.9|6193.4|6192.4|6195.9|6194.9|6191.9|6190.9|340
1602645600000|2020-10-14 03:20:00|6193.9|6192.9|6193.9|6192.9|6194.9|6193.9|6192.9|6191.9|94
1602645900000|2020-10-14 03:25:00|6192.9|6191.9|6194.4|6193.4|6196.9|6195.9|6192.9|6191.9|184
1602646200000|2020-10-14 03:30:00|6194.9|6193.9|6196.4|6195.4|6196.9|6195.9|6193.9|6192.9|185
1602646500000|2020-10-14 03:35:00|6196.9|6195.9|6197.9|6196.9|6200.9|6199.9|6195.9|6194.9|404
1602646800000|2020-10-14 03:40:00|6197.4|6196.4|6194.9|6193.9|6197.9|6196.9|6193.9|6192.9|185
1602647100000|2020-10-14 03:45:00|6195.9|6194.9|6194.9|6193.9|6196.9|6195.9|6192.9|6191.9|192
1602647400000|2020-10-14 03:50:00|6194.4|6193.4|6193.9|6192.9|6194.9|6193.9|6192.9|6191.9|168
1602647700000|2020-10-14 03:55:00|6194.9|6193.9|6190.9|6189.9|6194.9|6193.9|6188.9|6187.9|173
1602648000000|2020-10-14 04:00:00|6191.4|6190.4|6187.9|6186.9|6192.9|6191.9|6187.9|6186.9|173
1602648300000|2020-10-14 04:05:00|6188.9|6187.9|6190.9|6189.9|6191.9|6190.9|6188.9|6187.9|134
1602648600000|2020-10-14 04:10:00|6191.9|6190.9|6190.9|6189.9|6191.9|6190.9|6189.9|6188.9|171
1602648900000|2020-10-14 04:15:00|6189.9|6188.9|6188.9|6187.9|6190.9|6189.9|6187.9|6186.9|148
1602649200000|2020-10-14 04:20:00|6189.4|6188.4|6191.9|6190.9|6191.9|6190.9|6189.4|6188.4|159
1602649500000|2020-10-14 04:25:00|6189.9|6188.9|6191.9|6190.9|6191.9|6190.9|6188.9|6187.9|337
1602649800000|2020-10-14 04:30:00|6192.9|6191.9|6188.9|6187.9|6192.9|6191.9|6184.9|6183.9|420
1602650100000|2020-10-14 04:35:00|6189.9|6188.9|6187.9|6186.9|6190.4|6189.4|6185.9|6184.9|287
1602650400000|2020-10-14 04:40:00|6186.9|6185.9|6187.9|6186.9|6188.9|6187.9|6184.4|6183.4|319
1602650700000|2020-10-14 04:45:00|6187.4|6186.4|6185.9|6184.9|6189.9|6188.9|6185.9|6184.9|257
1602651000000|2020-10-14 04:50:00|6185.4|6184.4|6181.9|6180.9|6185.9|6184.9|6181.9|6180.9|625
1602651300000|2020-10-14 04:55:00|6182.4|6181.4|6190.9|6189.9|6190.9|6189.9|6181.9|6180.9|700
1602651600000|2020-10-14 05:00:00|6191.4|6189.4|6182.4|6180.4|6191.9|6189.9|6181.9|6179.9|594
1602651900000|2020-10-14 05:05:00|6183.4|6181.4|6179.4|6177.4|6187.4|6185.4|6177.4|6175.4|1575
1602652200000|2020-10-14 05:10:00|6178.4|6176.4|6180.4|6178.4|6182.4|6180.4|6177.4|6175.4|1162
1602652500000|2020-10-14 05:15:00|6179.9|6177.9|6179.4|6177.4|6180.4|6178.4|6178.4|6176.4|322
1602652800000|2020-10-14 05:20:00|6178.9|6176.9|6176.4|6174.4|6178.9|6176.9|6173.4|6171.4|670
1602653100000|2020-10-14 05:25:00|6175.9|6173.9|6173.4|6171.4|6177.4|6175.4|6172.4|6170.4|1044
1602653400000|2020-10-14 05:30:00|6174.9|6170.9|6182.3|6178.3|6182.3|6178.3|6174.5|6170.5|0
1602653700000|2020-10-14 05:35:00|6182.1|6178.1|6180.5|6176.5|6182.7|6178.7|6180.1|6176.1|0
1602654000000|2020-10-14 05:40:00|6180.3|6176.3|6181.6|6177.6|6181.9|6177.9|6180.1|6176.1|0
1602654300000|2020-10-14 05:45:00|6180.6|6176.6|6180.8|6176.8|6181.5|6177.5|6180.4|6176.4|0
1602654600000|2020-10-14 05:50:00|6181|6177|6181.7|6177.7|6182.1|6178.1|6180.8|6176.8|0
1602654900000|2020-10-14 05:55:00|6181.5|6177.5|6182.2|6178.2|6183.5|6179.5|6181.1|6177.1|0
1602655200000|2020-10-14 06:00:00|6182.4|6178.4|6178.6|6174.6|6182.7|6178.7|6177.9|6173.9|0
1602655500000|2020-10-14 06:05:00|6178.9|6174.9|6181.3|6177.3|6181.7|6177.7|6178.9|6174.9|0
1602655800000|2020-10-14 06:10:00|6174.9|6171.9|6179.4|6176.4|6179.9|6176.9|6173.9|6170.9|178
1602656100000|2020-10-14 06:15:00|6179.9|6176.9|6177.9|6174.9|6180.9|6177.9|6176.9|6173.9|118
1602656400000|2020-10-14 06:20:00|6176.9|6173.9|6179.9|6176.9|6179.9|6176.9|6176.9|6173.9|89
1602656700000|2020-10-14 06:25:00|6178.9|6175.9|6180.4|6177.4|6181.4|6178.4|6177.9|6174.9|124
1602657000000|2020-10-14 06:30:00|6180.9|6177.9|6184.9|6181.9|6185.9|6182.9|6179.9|6176.9|119
1602657300000|2020-10-14 06:35:00|6183.9|6180.9|6182.9|6179.9|6184.4|6181.4|6181.9|6178.9|80
1602657600000|2020-10-14 06:40:00|6182.4|6179.4|6191.9|6188.9|6191.9|6188.9|6182.4|6179.4|226
1602657900000|2020-10-14 06:45:00|6192.4|6189.4|6190.4|6187.4|6194.9|6191.9|6190.4|6187.4|211
1602658200000|2020-10-14 06:50:00|6190.9|6187.9|6188.9|6185.9|6190.9|6187.9|6188.4|6185.4|48
1602658500000|2020-10-14 06:55:00|6188.4|6185.4|6188.4|6185.4|6190.9|6187.9|6187.4|6184.4|27
1602658800000|2020-10-14 07:00:00|6188.9|6185.9|6180.9|6177.9|6192.9|6189.9|6180.9|6177.9|107
1602659100000|2020-10-14 07:05:00|6180.4|6177.4|6180.9|6177.9|6181.9|6178.9|6177.9|6174.9|138
1602659400000|2020-10-14 07:10:00|6180.4|6177.4|6186.9|6183.9|6186.9|6183.9|6180.4|6177.4|157
1602659700000|2020-10-14 07:15:00|6185.9|6182.9|6184.9|6181.9|6187.9|6184.9|6181.9|6178.9|125
1602660000000|2020-10-14 07:20:00|6185.4|6182.4|6187.9|6184.9|6188.9|6185.9|6181.9|6178.9|64
1602660300000|2020-10-14 07:25:00|6188.9|6185.9|6186.4|6183.4|6189.9|6186.9|6186.4|6183.4|100
1602660600000|2020-10-14 07:30:00|6186.9|6183.9|6188.4|6185.4|6190.4|6187.4|6185.9|6182.9|59
1602660900000|2020-10-14 07:35:00|6188.9|6185.9|6187.4|6184.4|6191.9|6188.9|6187.4|6184.4|49
1602661200000|2020-10-14 07:40:00|6187.9|6184.9|6190.4|6187.4|6191.9|6188.9|6187.9|6184.9|54
1602661500000|2020-10-14 07:45:00|6190.9|6187.9|6189.9|6186.9|6191.9|6188.9|6188.9|6185.9|43
1602661800000|2020-10-14 07:50:00|6190.4|6187.4|6187.9|6184.9|6190.4|6187.4|6185.9|6182.9|38
1602662100000|2020-10-14 07:55:00|6187.4|6184.4|6190.9|6187.9|6191.9|6188.9|6186.9|6183.9|75
1602662400000|2020-10-14 08:00:00|6191.9|6188.9|6194.9|6191.9|6195.9|6192.9|6189.9|6186.9|99
1602662700000|2020-10-14 08:05:00|6194.4|6191.4|6193.9|6190.9|6194.9|6191.9|6192.9|6189.9|62
1602663000000|2020-10-14 08:10:00|6194.9|6191.9|6194.9|6191.9|6195.9|6192.9|6192.9|6189.9|52
1602663300000|2020-10-14 08:15:00|6195.4|6192.4|6193.4|6190.4|6196.4|6193.4|6192.9|6189.9|77
1602663600000|2020-10-14 08:20:00|6192.9|6189.9|6191.9|6188.9|6193.9|6190.9|6190.9|6187.9|63
1602663900000|2020-10-14 08:25:00|6191.4|6188.4|6195.9|6192.9|6195.9|6192.9|6189.9|6186.9|55
1602664200000|2020-10-14 08:30:00|6196.4|6193.4|6194.4|6191.4|6197.9|6194.9|6192.9|6189.9|152
1602664500000|2020-10-14 08:35:00|6194.9|6191.9|6193.9|6190.9|6194.9|6191.9|6191.9|6188.9|19
1602664800000|2020-10-14 08:40:00|6193.4|6190.4|6194.9|6191.9|6196.9|6193.9|6191.9|6188.9|55
1602665100000|2020-10-14 08:45:00|6195.4|6192.4|6195.9|6192.9|6197.9|6194.9|6195.4|6192.4|33
1602665400000|2020-10-14 08:50:00|6194.9|6191.9|6197.9|6194.9|6197.9|6194.9|6194.9|6191.9|15
1602665700000|2020-10-14 08:55:00|6196.9|6193.9|6193.9|6190.9|6197.9|6194.9|6193.9|6190.9|50
1602666000000|2020-10-14 09:00:00|6194.9|6191.9|6192.9|6189.9|6198.4|6195.4|6192.9|6189.9|77
1602666300000|2020-10-14 09:05:00|6191.9|6188.9|6193.4|6190.4|6193.9|6190.9|6191.9|6188.9|57
1602666600000|2020-10-14 09:10:00|6192.9|6189.9|6196.9|6193.9|6197.9|6194.9|6191.9|6188.9|173
1602666900000|2020-10-14 09:15:00|6197.9|6194.9|6198.9|6195.9|6198.9|6195.9|6195.4|6192.4|41
1602667200000|2020-10-14 09:20:00|6197.9|6194.9|6199.9|6196.9|6199.9|6196.9|6196.9|6193.9|27
1602667500000|2020-10-14 09:25:00|6199.4|6196.4|6197.4|6194.4|6200.9|6197.9|6196.9|6193.9|61
1602667800000|2020-10-14 09:30:00|6197.9|6194.9|6192.4|6189.4|6197.9|6194.9|6190.4|6187.4|84
1602668100000|2020-10-14 09:35:00|6190.9|6187.9|6191.9|6188.9|6192.4|6189.4|6189.9|6186.9|33
1602668400000|2020-10-14 09:40:00|6192.4|6189.4|6192.9|6189.9|6194.9|6191.9|6191.9|6188.9|28
1602668700000|2020-10-14 09:45:00|6193.4|6190.4|6192.9|6189.9|6193.9|6190.9|6191.9|6188.9|68
1602669000000|2020-10-14 09:50:00|6193.4|6190.4|6192.4|6189.4|6193.4|6190.4|6190.9|6187.9|36
1602669300000|2020-10-14 09:55:00|6191.9|6188.9|6186.9|6183.9|6192.9|6189.9|6185.9|6182.9|87
1602669600000|2020-10-14 10:00:00|6186.4|6183.4|6188.4|6185.4|6188.9|6185.9|6185.4|6182.4|51
1602669900000|2020-10-14 10:05:00|6187.9|6184.9|6176.9|6173.9|6188.4|6185.4|6175.9|6172.9|75
1602670200000|2020-10-14 10:10:00|6176.4|6173.4|6175.9|6172.9|6176.9|6173.9|6172.9|6169.9|88
1602670500000|2020-10-14 10:15:00|6175.4|6172.4|6179.9|6176.9|6180.9|6177.9|6174.9|6171.9|112
1602670800000|2020-10-14 10:20:00|6180.4|6177.4|6175.9|6172.9|6180.9|6177.9|6174.4|6171.4|58
1602671100000|2020-10-14 10:25:00|6175.4|6172.4|6175.4|6172.4|6177.9|6174.9|6171.9|6168.9|71
1602671400000|2020-10-14 10:30:00|6174.9|6171.9|6169.4|6166.4|6175.9|6172.9|6168.9|6165.9|72
1602671700000|2020-10-14 10:35:00|6168.9|6165.9|6174.9|6171.9|6174.9|6171.9|6168.9|6165.9|107
1602672000000|2020-10-14 10:40:00|6174.4|6171.4|6173.4|6170.4|6174.9|6171.9|6171.9|6168.9|49
1602672300000|2020-10-14 10:45:00|6173.9|6170.9|6173.4|6170.4|6174.9|6171.9|6169.9|6166.9|48
1602672600000|2020-10-14 10:50:00|6173.9|6170.9|6172.4|6169.4|6175.9|6172.9|6170.9|6167.9|74
1602672900000|2020-10-14 10:55:00|6171.9|6168.9|6175.9|6172.9|6176.9|6173.9|6168.4|6165.4|103
1602673200000|2020-10-14 11:00:00|6176.4|6173.4|6175.4|6172.4|6177.4|6174.4|6174.9|6171.9|77
1602673500000|2020-10-14 11:05:00|6175.9|6172.9|6179.4|6176.4|6179.9|6176.9|6175.4|6172.4|46
1602673800000|2020-10-14 11:10:00|6179.9|6176.9|6180.4|6177.4|6180.9|6177.9|6178.4|6175.4|25
1602674100000|2020-10-14 11:15:00|6179.9|6176.9|6180.9|6177.9|6181.4|6178.4|6176.9|6173.9|22
1602674400000|2020-10-14 11:20:00|6179.9|6176.9|6181.4|6178.4|6183.4|6180.4|6178.9|6175.9|50
1602674700000|2020-10-14 11:25:00|6181.9|6178.9|6183.4|6180.4|6184.4|6181.4|6179.9|6176.9|28
1602675000000|2020-10-14 11:30:00|6183.9|6180.9|6180.9|6177.9|6183.9|6180.9|6179.9|6176.9|111
1602675300000|2020-10-14 11:35:00|6180.4|6177.4|6178.9|6175.9|6180.9|6177.9|6177.9|6174.9|22
1602675600000|2020-10-14 11:40:00|6178.4|6175.4|6178.9|6175.9|6180.4|6177.4|6176.4|6173.4|45
1602675900000|2020-10-14 11:45:00|6179.4|6176.4|6178.4|6175.4|6179.9|6176.9|6174.9|6171.9|37
1602676200000|2020-10-14 11:50:00|6178.9|6175.9|6177.9|6174.9|6179.9|6176.9|6176.9|6173.9|48
1602676500000|2020-10-14 11:55:00|6178.4|6175.4|6179.9|6176.9|6179.9|6176.9|6176.4|6173.4|45
1602676800000|2020-10-14 12:00:00|6178.9|6175.9|6180.9|6177.9|6181.4|6178.4|6177.9|6174.9|49
1602677100000|2020-10-14 12:05:00|6181.4|6178.4|6181.9|6178.9|6182.9|6179.9|6180.9|6177.9|23
1602677400000|2020-10-14 12:10:00|6180.9|6177.9|6181.9|6178.9|6182.9|6179.9|6180.9|6177.9|32
1602677700000|2020-10-14 12:15:00|6180.9|6177.9|6183.4|6180.4|6183.9|6180.9|6179.9|6176.9|70
1602678000000|2020-10-14 12:20:00|6182.9|6179.9|6179.9|6176.9|6183.9|6180.9|6178.9|6175.9|27
1602678300000|2020-10-14 12:25:00|6180.4|6177.4|6178.9|6175.9|6182.9|6179.9|6178.4|6175.4|65
1602678600000|2020-10-14 12:30:00|6178.4|6175.4|6175.9|6172.9|6178.9|6175.9|6174.9|6171.9|143
1602678900000|2020-10-14 12:35:00|6176.4|6173.4|6177.4|6174.4|6178.4|6175.4|6174.9|6171.9|123
1602679200000|2020-10-14 12:40:00|6177.9|6174.9|6174.4|6171.4|6177.9|6174.9|6173.9|6170.9|88
1602679500000|2020-10-14 12:45:00|6174.9|6171.9|6172.9|6169.9|6174.9|6171.9|6170.9|6167.9|66
1602679800000|2020-10-14 12:50:00|6173.9|6170.9|6180.4|6177.4|6181.4|6178.4|6173.9|6170.9|73
1602680100000|2020-10-14 12:55:00|6179.9|6176.9|6184.4|6181.4|6184.9|6181.9|6179.9|6176.9|22
1602680400000|2020-10-14 13:00:00|6184.9|6181.9|6181.9|6178.9|6184.9|6181.9|6181.9|6178.9|28
1602680700000|2020-10-14 13:05:00|6182.4|6179.4|6190.9|6187.9|6190.9|6187.9|6182.4|6179.4|61
1602681000000|2020-10-14 13:10:00|6191.4|6188.4|6189.9|6186.9|6191.9|6188.9|6189.9|6186.9|90
1602681300000|2020-10-14 13:15:00|6190.9|6187.9|6188.9|6185.9|6190.9|6187.9|6188.9|6185.9|86
1602681600000|2020-10-14 13:20:00|6188.4|6185.4|6186.9|6183.9|6189.9|6186.9|6186.4|6183.4|56
1602681900000|2020-10-14 13:25:00|6186.4|6183.4|6182.9|6179.9|6186.9|6183.9|6182.4|6179.4|80
1602682200000|2020-10-14 13:30:00|6183.4|6180.4|6183.4|6180.4|6187.9|6184.9|6182.9|6179.9|143
1602682500000|2020-10-14 13:35:00|6183.9|6180.9|6187.9|6184.9|6188.9|6185.9|6183.9|6180.9|124
1602682800000|2020-10-14 13:40:00|6187.4|6184.4|6193.4|6190.4|6194.9|6191.9|6186.9|6183.9|117
1602683100000|2020-10-14 13:45:00|6193.9|6190.9|6193.9|6190.9|6193.9|6190.9|6192.4|6189.4|62
1602683400000|2020-10-14 13:50:00|6192.9|6189.9|6190.9|6187.9|6193.9|6190.9|6190.9|6187.9|79
1602683700000|2020-10-14 13:55:00|6191.9|6188.9|6191.4|6188.4|6193.9|6190.9|6189.4|6186.4|102
1602684000000|2020-10-14 14:00:00|6191.9|6188.9|6186.4|6183.4|6191.9|6188.9|6186.4|6183.4|96
1602684300000|2020-10-14 14:05:00|6186.9|6183.9|6186.9|6183.9|6187.9|6184.9|6183.9|6180.9|105
1602684600000|2020-10-14 14:10:00|6187.4|6184.4|6185.4|6182.4|6187.9|6184.9|6184.9|6181.9|97
1602684900000|2020-10-14 14:15:00|6185.9|6182.9|6183.9|6180.9|6185.9|6182.9|6181.9|6178.9|88
1602685200000|2020-10-14 14:20:00|6183.4|6180.4|6184.9|6181.9|6186.9|6183.9|6182.9|6179.9|72
1602685500000|2020-10-14 14:25:00|6184.4|6181.4|6180.9|6177.9|6184.9|6181.9|6179.4|6176.4|86
1602685800000|2020-10-14 14:30:00|6181.9|6178.9|6178.9|6175.9|6182.9|6179.9|6177.9|6174.9|122
1602686100000|2020-10-14 14:35:00|6177.9|6174.9|6184.9|6181.9|6186.9|6183.9|6177.9|6174.9|82
1602686400000|2020-10-14 14:40:00|6185.9|6182.9|6189.9|6186.9|6189.9|6186.9|6184.9|6181.9|70
1602686700000|2020-10-14 14:45:00|6188.9|6185.9|6190.4|6187.4|6191.9|6188.9|6188.4|6185.4|103
1602687000000|2020-10-14 14:50:00|6190.9|6187.9|6189.9|6186.9|6192.4|6189.4|6188.9|6185.9|83
1602687300000|2020-10-14 14:55:00|6190.4|6187.4|6187.9|6184.9|6190.4|6187.4|6185.9|6182.9|86
1602687600000|2020-10-14 15:00:00|6188.9|6185.9|6179.9|6176.9|6188.9|6185.9|6178.4|6175.4|114
1602687900000|2020-10-14 15:05:00|6180.4|6177.4|6185.9|6182.9|6186.9|6183.9|6179.9|6176.9|125
1602688200000|2020-10-14 15:10:00|6186.9|6183.9|6183.9|6180.9|6187.9|6184.9|6183.4|6180.4|54
1602688500000|2020-10-14 15:15:00|6184.9|6181.9|6182.9|6179.9|6185.9|6182.9|6181.4|6178.4|95
1602688800000|2020-10-14 15:20:00|6183.9|6180.9|6182.4|6179.4|6185.4|6182.4|6181.4|6178.4|115
1602689100000|2020-10-14 15:25:00|6182.9|6179.9|6180.9|6177.9|6183.9|6180.9|6180.4|6177.4|99
1602689400000|2020-10-14 15:30:00|6181.4|6178.4|6177.4|6174.4|6183.9|6180.9|6177.4|6174.4|43
1602689700000|2020-10-14 15:35:00|6177.9|6174.9|6176.9|6173.9|6178.9|6175.9|6175.4|6172.4|91
1602690000000|2020-10-14 15:40:00|6175.9|6172.9|6175.9|6172.9|6177.9|6174.9|6174.4|6171.4|65
1602690300000|2020-10-14 15:45:00|6176.4|6173.4|6168.4|6165.4|6176.9|6173.9|6165.9|6162.9|163
1602690600000|2020-10-14 15:50:00|6167.9|6164.9|6162.9|6159.9|6169.9|6166.9|6162.4|6159.4|99
1602690900000|2020-10-14 15:55:00|6163.4|6160.4|6163.9|6160.9|6166.4|6163.4|6161.9|6158.9|112
1602691200000|2020-10-14 16:00:00|6163.4|6160.4|6168.9|6165.9|6169.9|6166.9|6163.4|6160.4|93
1602691500000|2020-10-14 16:05:00|6168.4|6165.4|6167.9|6164.9|6171.4|6168.4|6167.9|6164.9|35
1602691800000|2020-10-14 16:10:00|6167.4|6164.4|6166.9|6163.9|6168.4|6165.4|6163.9|6160.9|57
1602692100000|2020-10-14 16:15:00|6167.4|6164.4|6161.9|6158.9|6168.4|6165.4|6159.9|6156.9|82
1602692400000|2020-10-14 16:20:00|6162.4|6159.4|6159.9|6156.9|6164.4|6161.4|6159.9|6156.9|84
1602692700000|2020-10-14 16:25:00|6160.4|6157.4|6165.9|6162.9|6165.9|6162.9|6160.4|6157.4|42
1602693000000|2020-10-14 16:30:00|6165.4|6162.4|6168.9|6165.9|6169.9|6166.9|6164.9|6161.9|84
1602693300000|2020-10-14 16:35:00|6167.9|6164.9|6166.9|6163.9|6168.9|6165.9|6163.9|6160.9|178
1602693600000|2020-10-14 16:40:00|6166.4|6163.4|6169.9|6166.9|6172.4|6169.4|6166.4|6163.4|82
1602693900000|2020-10-14 16:45:00|6170.4|6167.4|6170.9|6167.9|6171.9|6168.9|6168.4|6165.4|142
1602694200000|2020-10-14 16:50:00|6170.4|6167.4|6167.9|6164.9|6170.4|6167.4|6167.4|6164.4|22
1602694500000|2020-10-14 16:55:00|6168.4|6165.4|6168.9|6165.9|6170.9|6167.9|6166.9|6163.9|103
1602694800000|2020-10-14 17:00:00|6168.4|6165.4|6170.4|6167.4|6171.9|6168.9|6166.9|6163.9|38
1602695100000|2020-10-14 17:05:00|6170.9|6167.9|6169.4|6166.4|6171.9|6168.9|6168.4|6165.4|49
1602695400000|2020-10-14 17:10:00|6168.9|6165.9|6167.9|6164.9|6169.9|6166.9|6167.9|6164.9|21
1602695700000|2020-10-14 17:15:00|6168.4|6165.4|6168.9|6165.9|6170.9|6167.9|6166.4|6163.4|52
1602696000000|2020-10-14 17:20:00|6169.4|6166.4|6166.9|6163.9|6169.4|6166.4|6166.4|6163.4|27
1602696300000|2020-10-14 17:25:00|6166.4|6163.4|6164.4|6161.4|6167.9|6164.9|6163.9|6160.9|140
1602696600000|2020-10-14 17:30:00|6164.9|6161.9|6159.4|6156.4|6165.9|6162.9|6158.4|6155.4|43
1602696900000|2020-10-14 17:35:00|6158.9|6155.9|6161.9|6158.9|6162.9|6159.9|6158.4|6155.4|64
1602697200000|2020-10-14 17:40:00|6162.4|6159.4|6163.9|6160.9|6163.9|6160.9|6160.4|6157.4|49
1602697500000|2020-10-14 17:45:00|6163.4|6160.4|6166.9|6163.9|6167.4|6164.4|6163.4|6160.4|53
1602697800000|2020-10-14 17:50:00|6165.9|6162.9|6168.9|6165.9|6169.4|6166.4|6164.9|6161.9|65
1602698100000|2020-10-14 17:55:00|6168.4|6165.4|6168.9|6165.9|6169.9|6166.9|6167.4|6164.4|31
1602698400000|2020-10-14 18:00:00|6168.4|6165.4|6169.4|6166.4|6170.4|6167.4|6167.4|6164.4|25
1602698700000|2020-10-14 18:05:00|6169.9|6166.9|6172.9|6169.9|6173.4|6170.4|6169.4|6166.4|36
1602699000000|2020-10-14 18:10:00|6171.9|6168.9|6175.4|6172.4|6175.4|6172.4|6170.9|6167.9|17
1602699300000|2020-10-14 18:15:00|6174.9|6171.9|6173.4|6170.4|6177.4|6174.4|6172.9|6169.9|77
1602699600000|2020-10-14 18:20:00|6172.9|6169.9|6171.4|6168.4|6174.9|6171.9|6170.4|6167.4|33
1602699900000|2020-10-14 18:25:00|6170.9|6167.9|6168.4|6165.4|6170.9|6167.9|6166.4|6163.4|48
1602700200000|2020-10-14 18:30:00|6167.9|6164.9|6161.9|6158.9|6169.9|6166.9|6161.4|6158.4|47
1602700500000|2020-10-14 18:35:00|6161.4|6158.4|6160.4|6157.4|6163.9|6160.9|6158.9|6155.9|20
1602700800000|2020-10-14 18:40:00|6159.9|6156.9|6162.4|6159.4|6164.9|6161.9|6159.4|6156.4|75
1602701100000|2020-10-14 18:45:00|6162.9|6159.9|6166.4|6163.4|6166.9|6163.9|6162.4|6159.4|40
1602701400000|2020-10-14 18:50:00|6164.9|6161.9|6165.4|6162.4|6166.9|6163.9|6163.9|6160.9|34
1602701700000|2020-10-14 18:55:00|6165.9|6162.9|6167.4|6164.4|6168.9|6165.9|6165.4|6162.4|36
1602702000000|2020-10-14 19:00:00|6167.9|6164.9|6169.9|6166.9|6172.4|6169.4|6166.9|6163.9|40
1602702300000|2020-10-14 19:05:00|6170.4|6167.4|6172.9|6169.9|6176.4|6173.4|6169.9|6166.9|30
1602702600000|2020-10-14 19:10:00|6173.9|6170.9|6175.4|6172.4|6176.4|6173.4|6172.9|6169.9|56
1602702900000|2020-10-14 19:15:00|6175.9|6172.9|6172.4|6169.4|6175.9|6172.9|6171.9|6168.9|31
1602703200000|2020-10-14 19:20:00|6171.9|6168.9|6171.4|6168.4|6174.9|6171.9|6170.9|6167.9|64
1602703500000|2020-10-14 19:25:00|6170.9|6167.9|6168.4|6165.4|6171.9|6168.9|6168.4|6165.4|33
1602703800000|2020-10-14 19:30:00|6167.9|6164.9|6171.9|6168.9|6174.4|6171.4|6167.9|6164.9|37
1602704100000|2020-10-14 19:35:00|6172.4|6169.4|6167.4|6164.4|6172.4|6169.4|6165.9|6162.9|123
1602704400000|2020-10-14 19:40:00|6167.9|6164.9|6168.9|6165.9|6170.9|6167.9|6167.9|6164.9|94
1602704700000|2020-10-14 19:45:00|6167.9|6164.9|6166.9|6163.9|6170.9|6167.9|6164.9|6161.9|155
1602705000000|2020-10-14 19:50:00|6166.4|6163.4|6163.9|6160.9|6168.9|6165.9|6163.9|6160.9|145
1602705300000|2020-10-14 19:55:00|6164.4|6161.4|6161.4|6158.4|6166.9|6163.9|6160.9|6157.9|174
1602705600000|2020-10-14 20:00:00|6164.4|6160.4|6165.8|6161.8|6167.7|6163.7|6161.2|6157.2|0
1602705900000|2020-10-14 20:05:00|6165.4|6161.4|6163.9|6159.9|6165.8|6161.8|6162.2|6158.2|0
1602706200000|2020-10-14 20:10:00|6164.3|6160.3|6165.2|6161.2|6168.6|6164.6|6163.9|6159.9|0
1602706500000|2020-10-14 20:15:00|6165.1|6161.1|6164.7|6160.7|6165.3|6161.3|6163.6|6159.6|0
1602706800000|2020-10-14 20:20:00|6164.9|6160.9|6164.8|6160.8|6164.9|6160.9|6164.1|6160.1|0
1602707100000|2020-10-14 20:25:00|6164.6|6160.6|6164.7|6160.7|6165|6161|6164.5|6160.5|0
1602707400000|2020-10-14 20:30:00|6164.9|6160.9|6165.3|6161.3|6165.8|6161.8|6163.3|6159.3|0
1602707700000|2020-10-14 20:35:00|6164.9|6160.9|6163.2|6159.2|6165.3|6161.3|6162.6|6158.6|0
1602708000000|2020-10-14 20:40:00|6163.6|6159.6|6163.3|6159.3|6164.1|6160.1|6162.7|6158.7|0
1602708300000|2020-10-14 20:45:00|6163.4|6159.4|6165.2|6161.2|6166|6162|6163|6159|0
1602708600000|2020-10-14 20:50:00|6164.8|6160.8|6165.3|6161.3|6165.3|6161.3|6164.2|6160.2|0
1602708900000|2020-10-14 20:55:00|6164.9|6160.9|6164.7|6160.7|6165.6|6161.6|6163.8|6159.8|0
1602709200000|2020-10-14 21:00:00|6164.9|6160.9|6165.2|6161.2|6165.2|6161.2|6164.7|6160.7|0
1602709500000|2020-10-14 21:05:00|6165|6161|6164.6|6160.6|6165.3|6161.3|6164.6|6160.6|0
1602709800000|2020-10-14 21:10:00|6164.7|6160.7|6164.6|6160.6|6164.8|6160.8|6164.6|6160.6|0
1602710100000|2020-10-14 21:15:00|6164.4|6160.4|6164.3|6160.3|6164.6|6160.6|6164.3|6160.3|0
1602710400000|2020-10-14 21:20:00|6164.4|6160.4|6164.6|6160.6|6164.6|6160.6|6164.4|6160.4|0
1602710700000|2020-10-14 21:25:00|6164.8|6160.8|6165|6161|6165.4|6161.4|6164.6|6160.6|0
1602711000000|2020-10-14 21:30:00|6164.9|6160.9|6163.8|6159.8|6165|6161|6163.3|6159.3|0
1602711300000|2020-10-14 21:35:00|6163.7|6159.7|6164|6160|6164.1|6160.1|6163.7|6159.7|0
1602711600000|2020-10-14 21:40:00|6164.2|6160.2|6164.5|6160.5|6164.5|6160.5|6164.2|6160.2|0
1602711900000|2020-10-14 21:45:00|6164.3|6160.3|6164.7|6160.7|6164.7|6160.7|6164.3|6160.3|0
1602712200000|2020-10-14 21:50:00|6164.6|6160.6|6163.6|6159.6|6164.6|6160.6|6163.5|6159.5|0
1602712500000|2020-10-14 21:55:00|6163.5|6159.5|6164.7|6160.7|6164.8|6160.8|6163.5|6159.5|0
1602712800000|2020-10-14 22:00:00|6164.5|6160.5|6168.3|6164.3|6170|6166|6164.5|6160.5|0
1602713100000|2020-10-14 22:05:00|6168.7|6164.7|6168.9|6164.9|6169.9|6165.9|6167|6163|0
1602713400000|2020-10-14 22:10:00|6169.3|6165.3|6171|6167|6174.7|6170.7|6168.9|6164.9|0
1602713700000|2020-10-14 22:15:00|6171.4|6167.4|6172|6168|6172.2|6168.2|6171|6167|0
1602714000000|2020-10-14 22:20:00|6172.4|6168.4|6168.6|6164.6|6172.4|6168.4|6168.3|6164.3|0
1602714300000|2020-10-14 22:25:00|6168.2|6164.2|6169.2|6165.2|6170|6166|6167.4|6163.4|0
1602714600000|2020-10-14 22:30:00|6169.3|6165.3|6165.1|6161.1|6169.9|6165.9|6165|6161|0
1602714900000|2020-10-14 22:35:00|6165.5|6161.5|6164.3|6160.3|6165.5|6161.5|6159.1|6155.1|0
1602715200000|2020-10-14 22:40:00|6164.7|6160.7|6156.3|6152.3|6164.9|6160.9|6154.3|6150.3|0
1602715500000|2020-10-14 22:45:00|6156.7|6152.7|6159.5|6155.5|6159.9|6155.9|6153.5|6149.5|0
1602715800000|2020-10-14 22:50:00|6159.9|6155.9|6195.9|6193.9|6197.4|6195.4|6159.9|6155.9|1468
1602716100000|2020-10-14 22:55:00|6195.4|6193.4|6194.4|6192.4|6198.4|6196.4|6190.4|6188.4|1017
1602716400000|2020-10-14 23:00:00|6193.4|6191.4|6190.9|6189.9|6197.9|6196.9|6185.9|6184.9|1131
1602716700000|2020-10-14 23:05:00|6189.9|6188.9|6204.9|6203.9|6204.9|6203.9|6185.4|6184.4|775
1602717000000|2020-10-14 23:10:00|6204.4|6203.4|6207.9|6206.9|6209.9|6208.9|6202.9|6201.9|681
1602717300000|2020-10-14 23:15:00|6208.9|6207.9|6215.9|6214.9|6215.9|6214.9|6204.9|6203.9|525
1602717600000|2020-10-14 23:20:00|6214.9|6213.9|6210.9|6209.9|6216.9|6215.9|6209.4|6208.4|471
1602717900000|2020-10-14 23:25:00|6210.4|6209.4|6212.4|6211.4|6213.9|6212.9|6207.9|6206.9|300
1602718200000|2020-10-14 23:30:00|6211.9|6210.9|6206.4|6205.4|6214.9|6213.9|6205.9|6204.9|398
1602718500000|2020-10-14 23:35:00|6205.9|6204.9|6208.4|6207.4|6208.9|6207.9|6204.4|6203.4|192
1602718800000|2020-10-14 23:40:00|6208.9|6207.9|6204.9|6203.9|6208.9|6207.9|6202.9|6201.9|241
1602719100000|2020-10-14 23:45:00|6205.9|6204.9|6208.9|6207.9|6208.9|6207.9|6203.9|6202.9|193
1602719400000|2020-10-14 23:50:00|6207.9|6206.9|6205.9|6204.9|6207.9|6206.9|6201.4|6200.4|305
1602719700000|2020-10-14 23:55:00|6206.4|6205.4|6205.4|6204.4|6209.4|6208.4|6196.9|6195.9|488
1602720000000|2020-10-15 00:00:00|6204.9|6203.9|6214.4|6213.4|6214.9|6213.9|6201.9|6200.9|497
1602720300000|2020-10-15 00:05:00|6214.9|6213.9|6211.9|6210.9|6216.9|6215.9|6210.9|6209.9|362
1602720600000|2020-10-15 00:10:00|6212.9|6211.9|6216.9|6215.9|6217.9|6216.9|6212.4|6211.4|311
1602720900000|2020-10-15 00:15:00|6216.4|6215.4|6218.9|6217.9|6219.4|6218.4|6212.9|6211.9|221
1602721200000|2020-10-15 00:20:00|6219.4|6218.4|6226.9|6225.9|6233.9|6232.9|6218.9|6217.9|725
1602721500000|2020-10-15 00:25:00|6227.9|6226.9|6223.9|6222.9|6230.9|6229.9|6223.4|6222.4|249
1602721800000|2020-10-15 00:30:00|6224.9|6223.9|6228.9|6227.9|6232.9|6231.9|6221.9|6220.9|307
1602722100000|2020-10-15 00:35:00|6228.4|6227.4|6228.9|6227.9|6230.9|6229.9|6227.9|6226.9|189
1602722400000|2020-10-15 00:40:00|6229.9|6228.9|6229.9|6228.9|6232.9|6231.9|6227.9|6226.9|159
1602722700000|2020-10-15 00:45:00|6229.4|6228.4|6223.9|6222.9|6231.9|6230.9|6222.9|6221.9|371
1602723000000|2020-10-15 00:50:00|6223.4|6222.4|6225.9|6224.9|6229.4|6228.4|6222.9|6221.9|273
1602723300000|2020-10-15 00:55:00|6226.4|6225.4|6228.9|6227.9|6231.9|6230.9|6224.9|6223.9|175
1602723600000|2020-10-15 01:00:00|6229.9|6228.9|6226.9|6225.9|6234.4|6233.4|6226.9|6225.9|250
1602723900000|2020-10-15 01:05:00|6227.4|6226.4|6227.4|6226.4|6229.9|6228.9|6223.9|6222.9|287
1602724200000|2020-10-15 01:10:00|6227.9|6226.9|6217.9|6216.9|6227.9|6226.9|6217.9|6216.9|341
1602724500000|2020-10-15 01:15:00|6218.9|6217.9|6222.9|6221.9|6222.9|6221.9|6215.9|6214.9|228
1602724800000|2020-10-15 01:20:00|6223.4|6222.4|6223.9|6222.9|6224.9|6223.9|6212.9|6211.9|462
1602725100000|2020-10-15 01:25:00|6223.4|6222.4|6223.9|6222.9|6224.4|6223.4|6216.9|6215.9|265
1602725400000|2020-10-15 01:30:00|6224.4|6223.4|6225.9|6224.9|6227.9|6226.9|6220.9|6219.9|176
1602725700000|2020-10-15 01:35:00|6226.4|6225.4|6218.9|6217.9|6226.9|6225.9|6217.9|6216.9|151
1602726000000|2020-10-15 01:40:00|6219.4|6218.4|6216.4|6215.4|6223.9|6222.9|6216.4|6215.4|138
1602726300000|2020-10-15 01:45:00|6215.9|6214.9|6217.9|6216.9|6222.9|6221.9|6214.9|6213.9|321
1602726600000|2020-10-15 01:50:00|6216.9|6215.9|6214.4|6213.4|6218.9|6217.9|6213.9|6212.9|169
1602726900000|2020-10-15 01:55:00|6213.9|6212.9|6216.9|6215.9|6216.9|6215.9|6213.4|6212.4|148
1602727200000|2020-10-15 02:00:00|6216.4|6215.4|6215.9|6214.9|6219.9|6218.9|6214.9|6213.9|121
1602727500000|2020-10-15 02:05:00|6214.9|6213.9|6214.9|6213.9|6214.9|6213.9|6214.9|6213.9|94
1602727800000|2020-10-15 02:10:00|6214.4|6213.4|6216.4|6215.4|6217.9|6216.9|6212.9|6211.9|213
1602728100000|2020-10-15 02:15:00|6216.9|6215.9|6219.4|6218.4|6219.4|6218.4|6213.9|6212.9|84
1602728400000|2020-10-15 02:20:00|6218.9|6217.9|6222.9|6221.9|6223.4|6222.4|6217.9|6216.9|121
1602728700000|2020-10-15 02:25:00|6222.4|6221.4|6221.9|6220.9|6224.4|6223.4|6220.9|6219.9|81
1602729000000|2020-10-15 02:30:00|6220.9|6219.9|6224.9|6223.9|6225.9|6224.9|6219.9|6218.9|81
1602729300000|2020-10-15 02:35:00|6225.4|6224.4|6229.9|6228.9|6229.9|6228.9|6224.9|6223.9|149
1602729600000|2020-10-15 02:40:00|6230.4|6229.4|6228.9|6227.9|6231.4|6230.4|6225.9|6224.9|224
1602729900000|2020-10-15 02:45:00|6229.4|6228.4|6231.9|6230.9|6232.9|6231.9|6228.9|6227.9|148
1602730200000|2020-10-15 02:50:00|6231.4|6230.4|6232.9|6231.9|6233.9|6232.9|6226.4|6225.4|306
1602730500000|2020-10-15 02:55:00|6233.9|6232.9|6227.4|6226.4|6234.4|6233.4|6225.9|6224.9|321
1602730800000|2020-10-15 03:00:00|6227.9|6226.9|6226.9|6225.9|6230.9|6229.9|6224.9|6223.9|169
1602731100000|2020-10-15 03:05:00|6227.4|6226.4|6227.9|6226.9|6229.9|6228.9|6226.9|6225.9|144
1602731400000|2020-10-15 03:10:00|6226.9|6225.9|6232.4|6231.4|6232.9|6231.9|6226.9|6225.9|130
1602731700000|2020-10-15 03:15:00|6231.9|6230.9|6230.9|6229.9|6233.9|6232.9|6228.9|6227.9|159
1602732000000|2020-10-15 03:20:00|6229.9|6228.9|6226.4|6225.4|6229.9|6228.9|6225.9|6224.9|113
1602732300000|2020-10-15 03:25:00|6226.9|6225.9|6230.9|6229.9|6230.9|6229.9|6225.9|6224.9|94
1602732600000|2020-10-15 03:30:00|6229.9|6228.9|6228.9|6227.9|6231.9|6230.9|6226.9|6225.9|205
1602732900000|2020-10-15 03:35:00|6227.9|6226.9|6228.4|6227.4|6228.9|6227.9|6224.9|6223.9|111
1602733200000|2020-10-15 03:40:00|6227.9|6226.9|6226.9|6225.9|6228.9|6227.9|6225.4|6224.4|163
1602733500000|2020-10-15 03:45:00|6227.4|6226.4|6221.9|6220.9|6228.9|6227.9|6221.4|6220.4|212
1602733800000|2020-10-15 03:50:00|6222.4|6221.4|6219.9|6218.9|6224.9|6223.9|6216.9|6215.9|240
1602734100000|2020-10-15 03:55:00|6220.4|6219.4|6216.9|6215.9|6220.9|6219.9|6215.9|6214.9|243
1602734400000|2020-10-15 04:00:00|6215.9|6214.9|6211.9|6210.9|6216.9|6215.9|6210.9|6209.9|310
1602734700000|2020-10-15 04:05:00|6212.4|6211.4|6212.9|6211.9|6214.9|6213.9|6209.9|6208.9|483
1602735000000|2020-10-15 04:10:00|6213.4|6212.4|6214.9|6213.9|6216.9|6215.9|6212.9|6211.9|224
1602735300000|2020-10-15 04:15:00|6215.4|6214.4|6214.9|6213.9|6216.9|6215.9|6211.9|6210.9|143
1602735600000|2020-10-15 04:20:00|6215.4|6214.4|6210.9|6209.9|6216.9|6215.9|6210.9|6209.9|239
1602735900000|2020-10-15 04:25:00|6211.4|6210.4|6219.4|6218.4|6221.9|6220.9|6211.4|6210.4|296
1602736200000|2020-10-15 04:30:00|6219.9|6218.9|6220.9|6219.9|6223.9|6222.9|6216.9|6215.9|616
1602736500000|2020-10-15 04:35:00|6220.4|6219.4|6219.9|6218.9|6223.9|6222.9|6219.9|6218.9|200
1602736800000|2020-10-15 04:40:00|6220.9|6219.9|6220.9|6219.9|6221.9|6220.9|6217.9|6216.9|223
1602737100000|2020-10-15 04:45:00|6221.9|6220.9|6218.9|6217.9|6221.9|6220.9|6216.9|6215.9|158
1602737400000|2020-10-15 04:50:00|6219.9|6218.9|6219.9|6218.9|6223.4|6222.4|6218.9|6217.9|297
1602737700000|2020-10-15 04:55:00|6219.4|6218.4|6216.9|6215.9|6219.9|6218.9|6215.4|6214.4|466
1602738000000|2020-10-15 05:00:00|6217.4|6215.4|6213.4|6211.4|6217.4|6215.4|6206.4|6204.4|973
1602738300000|2020-10-15 05:05:00|6212.9|6210.9|6209.4|6207.4|6216.9|6214.9|6208.4|6206.4|2023
1602738600000|2020-10-15 05:10:00|6208.4|6206.4|6213.4|6211.4|6215.4|6213.4|6207.9|6205.9|1400
1602738900000|2020-10-15 05:15:00|6212.9|6210.9|6211.4|6209.4|6212.9|6210.9|6209.4|6207.4|333
1602739200000|2020-10-15 05:20:00|6210.4|6208.4|6207.4|6205.4|6210.4|6208.4|6206.4|6204.4|269
1602739500000|2020-10-15 05:25:00|6208.4|6206.4|6211.4|6209.4|6213.4|6211.4|6208.4|6206.4|760
1602739800000|2020-10-15 05:30:00|6214.4|6210.4|6215.4|6211.4|6218|6214|6212.8|6208.8|2
1602740100000|2020-10-15 05:35:00|6215.2|6211.2|6218.6|6214.6|6219.5|6215.5|6215.2|6211.2|0
1602740400000|2020-10-15 05:40:00|6218.8|6214.8|6221.4|6217.4|6223.9|6219.9|6218.6|6214.6|0
1602740700000|2020-10-15 05:45:00|6221.3|6217.3|6220.1|6216.1|6221.3|6217.3|6219.2|6215.2|0
1602741000000|2020-10-15 05:50:00|6219.7|6215.7|6217.6|6213.6|6220.5|6216.5|6217.6|6213.6|0
1602741300000|2020-10-15 05:55:00|6218.3|6214.3|6214.3|6210.3|6218.3|6214.3|6214.1|6210.1|0
1602741600000|2020-10-15 06:00:00|6214.1|6210.1|6209.5|6205.5|6214.3|6210.3|6207|6203|0
1602741900000|2020-10-15 06:05:00|6209.4|6205.4|6204.7|6200.7|6209.5|6205.5|6203.2|6199.2|0
1602742200000|2020-10-15 06:10:00|6204.5|6200.5|6210.9|6207.9|6214.9|6211.9|6201.9|6198.9|418
1602742500000|2020-10-15 06:15:00|6210.4|6207.4|6208.9|6205.9|6211.9|6208.9|6207.9|6204.9|148
1602742800000|2020-10-15 06:20:00|6207.9|6204.9|6208.4|6205.4|6210.9|6207.9|6207.4|6204.4|193
1602743100000|2020-10-15 06:25:00|6207.9|6204.9|6208.9|6205.9|6209.9|6206.9|6205.9|6202.9|104
1602743400000|2020-10-15 06:30:00|6207.9|6204.9|6207.9|6204.9|6210.9|6207.9|6206.9|6203.9|176
1602743700000|2020-10-15 06:35:00|6208.4|6205.4|6205.9|6202.9|6208.9|6205.9|6203.9|6200.9|222
1602744000000|2020-10-15 06:40:00|6205.4|6202.4|6208.9|6205.9|6209.9|6206.9|6204.9|6201.9|135
1602744300000|2020-10-15 06:45:00|6207.9|6204.9|6210.9|6207.9|6210.9|6207.9|6204.9|6201.9|165
1602744600000|2020-10-15 06:50:00|6211.9|6208.9|6209.9|6206.9|6213.4|6210.4|6209.9|6206.9|203
1602744900000|2020-10-15 06:55:00|6209.4|6206.4|6205.9|6202.9|6209.4|6206.4|6201.9|6198.9|192
1602745200000|2020-10-15 07:00:00|6205.4|6202.4|6203.9|6200.9|6205.9|6202.9|6198.4|6195.4|295
1602745500000|2020-10-15 07:05:00|6203.4|6200.4|6204.9|6201.9|6208.9|6205.9|6200.9|6197.9|289
1602745800000|2020-10-15 07:10:00|6204.4|6201.4|6206.9|6203.9|6206.9|6203.9|6200.4|6197.4|253
1602746100000|2020-10-15 07:15:00|6205.9|6202.9|6199.9|6196.9|6206.9|6203.9|6199.9|6196.9|240
1602746400000|2020-10-15 07:20:00|6199.4|6196.4|6194.9|6191.9|6200.4|6197.4|6194.9|6191.9|205
1602746700000|2020-10-15 07:25:00|6195.9|6192.9|6199.4|6196.4|6201.9|6198.9|6194.9|6191.9|150
1602747000000|2020-10-15 07:30:00|6199.9|6196.9|6194.9|6191.9|6199.9|6196.9|6193.9|6190.9|103
1602747300000|2020-10-15 07:35:00|6195.4|6192.4|6190.4|6187.4|6196.9|6193.9|6189.9|6186.9|131
1602747600000|2020-10-15 07:40:00|6189.9|6186.9|6190.9|6187.9|6193.9|6190.9|6189.9|6186.9|170
1602747900000|2020-10-15 07:45:00|6189.9|6186.9|6195.9|6192.9|6197.9|6194.9|6188.9|6185.9|137
1602748200000|2020-10-15 07:50:00|6195.4|6192.4|6192.9|6189.9|6195.9|6192.9|6191.9|6188.9|91
1602748500000|2020-10-15 07:55:00|6192.4|6189.4|6194.4|6191.4|6195.9|6192.9|6191.9|6188.9|124
1602748800000|2020-10-15 08:00:00|6193.9|6190.9|6189.9|6186.9|6194.9|6191.9|6186.9|6183.9|121
1602749100000|2020-10-15 08:05:00|6189.4|6186.4|6188.9|6185.9|6189.9|6186.9|6184.9|6181.9|143
1602749400000|2020-10-15 08:10:00|6189.9|6186.9|6192.4|6189.4|6193.9|6190.9|6189.4|6186.4|78
1602749700000|2020-10-15 08:15:00|6191.9|6188.9|6188.9|6185.9|6191.9|6188.9|6186.9|6183.9|137
1602750000000|2020-10-15 08:20:00|6188.4|6185.4|6187.4|6184.4|6188.9|6185.9|6184.9|6181.9|151
1602750300000|2020-10-15 08:25:00|6186.9|6183.9|6188.9|6185.9|6190.9|6187.9|6186.9|6183.9|131
1602750600000|2020-10-15 08:30:00|6188.4|6185.4|6182.9|6179.9|6188.9|6185.9|6181.4|6178.4|215
1602750900000|2020-10-15 08:35:00|6183.4|6180.4|6181.9|6178.9|6186.9|6183.9|6180.9|6177.9|136
1602751200000|2020-10-15 08:40:00|6182.4|6179.4|6179.4|6176.4|6182.9|6179.9|6178.9|6175.9|83
1602751500000|2020-10-15 08:45:00|6179.9|6176.9|6181.4|6178.4|6184.4|6181.4|6179.4|6176.4|118
1602751800000|2020-10-15 08:50:00|6180.9|6177.9|6177.9|6174.9|6180.9|6177.9|6175.9|6172.9|128
1602752100000|2020-10-15 08:55:00|6178.4|6175.4|6173.9|6170.9|6178.4|6175.4|6171.9|6168.9|283
1602752400000|2020-10-15 09:00:00|6174.4|6171.4|6170.9|6167.9|6174.9|6171.9|6168.9|6165.9|209
1602752700000|2020-10-15 09:05:00|6171.4|6168.4|6171.4|6168.4|6172.4|6169.4|6167.4|6164.4|226
1602753000000|2020-10-15 09:10:00|6171.9|6168.9|6172.9|6169.9|6172.9|6169.9|6169.9|6166.9|129
1602753300000|2020-10-15 09:15:00|6171.9|6168.9|6165.9|6162.9|6172.9|6169.9|6165.9|6162.9|161
1602753600000|2020-10-15 09:20:00|6165.4|6162.4|6167.9|6164.9|6171.9|6168.9|6163.4|6160.4|167
1602753900000|2020-10-15 09:25:00|6168.4|6165.4|6172.9|6169.9|6173.9|6170.9|6166.9|6163.9|67
1602754200000|2020-10-15 09:30:00|6172.4|6169.4|6171.4|6168.4|6172.9|6169.9|6168.9|6165.9|67
1602754500000|2020-10-15 09:35:00|6170.9|6167.9|6169.4|6166.4|6172.9|6169.9|6168.9|6165.9|109
1602754800000|2020-10-15 09:40:00|6169.9|6166.9|6167.4|6164.4|6169.9|6166.9|6166.9|6163.9|102
1602755100000|2020-10-15 09:45:00|6166.9|6163.9|6170.9|6167.9|6171.9|6168.9|6164.4|6161.4|158
1602755400000|2020-10-15 09:50:00|6171.4|6168.4|6171.4|6168.4|6172.9|6169.9|6169.9|6166.9|57
1602755700000|2020-10-15 09:55:00|6171.9|6168.9|6170.9|6167.9|6171.9|6168.9|6169.4|6166.4|68
1602756000000|2020-10-15 10:00:00|6171.9|6168.9|6173.4|6170.4|6175.4|6172.4|6170.9|6167.9|83
1602756300000|2020-10-15 10:05:00|6172.9|6169.9|6167.9|6164.9|6173.9|6170.9|6167.9|6164.9|70
1602756600000|2020-10-15 10:10:00|6168.4|6165.4|6169.4|6166.4|6171.9|6168.9|6168.4|6165.4|58
1602756900000|2020-10-15 10:15:00|6169.9|6166.9|6169.9|6166.9|6169.9|6166.9|6164.4|6161.4|68
1602757200000|2020-10-15 10:20:00|6169.4|6166.4|6164.9|6161.9|6169.4|6166.4|6163.4|6160.4|71
1602757500000|2020-10-15 10:25:00|6164.4|6161.4|6163.9|6160.9|6164.4|6161.4|6159.9|6156.9|117
1602757800000|2020-10-15 10:30:00|6163.4|6160.4|6160.9|6157.9|6163.9|6160.9|6160.9|6157.9|82
1602758100000|2020-10-15 10:35:00|6161.4|6158.4|6161.9|6158.9|6163.9|6160.9|6161.4|6158.4|97
1602758400000|2020-10-15 10:40:00|6160.9|6157.9|6164.4|6161.4|6164.9|6161.9|6160.9|6157.9|129
1602758700000|2020-10-15 10:45:00|6164.9|6161.9|6161.9|6158.9|6165.9|6162.9|6160.9|6157.9|107
1602759000000|2020-10-15 10:50:00|6162.9|6159.9|6163.9|6160.9|6164.9|6161.9|6162.4|6159.4|110
1602759300000|2020-10-15 10:55:00|6163.4|6160.4|6165.9|6162.9|6165.9|6162.9|6162.9|6159.9|109
1602759600000|2020-10-15 11:00:00|6166.4|6163.4|6168.4|6165.4|6170.4|6167.4|6164.9|6161.9|98
1602759900000|2020-10-15 11:05:00|6168.9|6165.9|6164.4|6161.4|6168.9|6165.9|6162.4|6159.4|85
1602760200000|2020-10-15 11:10:00|6163.9|6160.9|6161.9|6158.9|6167.9|6164.9|6161.9|6158.9|85
1602760500000|2020-10-15 11:15:00|6162.9|6159.9|6166.4|6163.4|6166.9|6163.9|6162.4|6159.4|115
1602760800000|2020-10-15 11:20:00|6165.9|6162.9|6168.9|6165.9|6170.4|6167.4|6165.9|6162.9|74
1602761100000|2020-10-15 11:25:00|6169.4|6166.4|6170.4|6167.4|6170.9|6167.9|6168.4|6165.4|51
1602761400000|2020-10-15 11:30:00|6170.9|6167.9|6167.4|6164.4|6171.9|6168.9|6166.9|6163.9|85
1602761700000|2020-10-15 11:35:00|6167.9|6164.9|6168.4|6165.4|6169.9|6166.9|6166.4|6163.4|71
1602762000000|2020-10-15 11:40:00|6167.9|6164.9|6171.9|6168.9|6171.9|6168.9|6167.9|6164.9|84
1602762300000|2020-10-15 11:45:00|6171.4|6168.4|6167.9|6164.9|6171.9|6168.9|6166.4|6163.4|55
1602762600000|2020-10-15 11:50:00|6167.4|6164.4|6162.9|6159.9|6168.9|6165.9|6161.9|6158.9|77
1602762900000|2020-10-15 11:55:00|6163.4|6160.4|6163.9|6160.9|6165.4|6162.4|6162.9|6159.9|57
1602763200000|2020-10-15 12:00:00|6163.4|6160.4|6163.9|6160.9|6164.4|6161.4|6159.9|6156.9|77
1602763500000|2020-10-15 12:05:00|6163.4|6160.4|6161.9|6158.9|6163.9|6160.9|6160.9|6157.9|49
1602763800000|2020-10-15 12:10:00|6160.9|6157.9|6162.9|6159.9|6162.9|6159.9|6160.9|6157.9|68
1602764100000|2020-10-15 12:15:00|6162.4|6159.4|6162.4|6159.4|6163.4|6160.4|6160.4|6157.4|43
1602764400000|2020-10-15 12:20:00|6162.9|6159.9|6160.9|6157.9|6162.9|6159.9|6159.4|6156.4|111
1602764700000|2020-10-15 12:25:00|6160.4|6157.4|6161.4|6158.4|6161.9|6158.9|6158.4|6155.4|58
1602765000000|2020-10-15 12:30:00|6159.9|6156.9|6154.9|6151.9|6160.4|6157.4|6152.9|6149.9|180
1602765300000|2020-10-15 12:35:00|6155.4|6152.4|6157.9|6154.9|6159.4|6156.4|6152.4|6149.4|99
1602765600000|2020-10-15 12:40:00|6157.4|6154.4|6157.9|6154.9|6158.9|6155.9|6154.9|6151.9|65
1602765900000|2020-10-15 12:45:00|6158.4|6155.4|6158.9|6155.9|6159.9|6156.9|6157.4|6154.4|122
1602766200000|2020-10-15 12:50:00|6158.4|6155.4|6157.9|6154.9|6160.9|6157.9|6156.9|6153.9|159
1602766500000|2020-10-15 12:55:00|6158.9|6155.9|6157.9|6154.9|6159.9|6156.9|6157.4|6154.4|70
1602766800000|2020-10-15 13:00:00|6156.9|6153.9|6159.9|6156.9|6160.9|6157.9|6156.9|6153.9|64
1602767100000|2020-10-15 13:05:00|6160.4|6157.4|6160.9|6157.9|6161.4|6158.4|6157.9|6154.9|54
1602767400000|2020-10-15 13:10:00|6160.4|6157.4|6160.9|6157.9|6160.9|6157.9|6157.9|6154.9|28
1602767700000|2020-10-15 13:15:00|6160.4|6157.4|6160.4|6157.4|6161.9|6158.9|6158.9|6155.9|91
1602768000000|2020-10-15 13:20:00|6159.9|6156.9|6159.9|6156.9|6161.4|6158.4|6158.9|6155.9|100
1602768300000|2020-10-15 13:25:00|6160.9|6157.9|6157.9|6154.9|6160.9|6157.9|6157.9|6154.9|64
1602768600000|2020-10-15 13:30:00|6159.4|6156.4|6169.9|6166.9|6169.9|6166.9|6157.9|6154.9|285
1602768900000|2020-10-15 13:35:00|6170.4|6167.4|6167.4|6164.4|6171.9|6168.9|6165.9|6162.9|163
1602769200000|2020-10-15 13:40:00|6166.9|6163.9|6171.4|6168.4|6172.9|6169.9|6163.9|6160.9|114
1602769500000|2020-10-15 13:45:00|6170.9|6167.9|6175.9|6172.9|6176.4|6173.4|6169.9|6166.9|64
1602769800000|2020-10-15 13:50:00|6175.4|6172.4|6178.9|6175.9|6179.4|6176.4|6175.4|6172.4|81
1602770100000|2020-10-15 13:55:00|6179.4|6176.4|6182.9|6179.9|6182.9|6179.9|6176.9|6173.9|62
1602770400000|2020-10-15 14:00:00|6183.4|6180.4|6179.9|6176.9|6183.9|6180.9|6177.9|6174.9|88
1602770700000|2020-10-15 14:05:00|6180.9|6177.9|6177.9|6174.9|6183.4|6180.4|6176.4|6173.4|150
1602771000000|2020-10-15 14:10:00|6176.9|6173.9|6175.9|6172.9|6178.9|6175.9|6174.9|6171.9|103
1602771300000|2020-10-15 14:15:00|6176.4|6173.4|6176.9|6173.9|6180.9|6177.9|6173.4|6170.4|98
1602771600000|2020-10-15 14:20:00|6175.9|6172.9|6176.9|6173.9|6178.4|6175.4|6173.9|6170.9|87
1602771900000|2020-10-15 14:25:00|6176.4|6173.4|6174.4|6171.4|6176.9|6173.9|6171.4|6168.4|87
1602772200000|2020-10-15 14:30:00|6174.9|6171.9|6171.9|6168.9|6178.9|6175.9|6168.9|6165.9|189
1602772500000|2020-10-15 14:35:00|6172.4|6169.4|6171.9|6168.9|6172.4|6169.4|6167.9|6164.9|119
1602772800000|2020-10-15 14:40:00|6170.9|6167.9|6169.4|6166.4|6174.9|6171.9|6167.9|6164.9|92
1602773100000|2020-10-15 14:45:00|6169.9|6166.9|6167.9|6164.9|6173.9|6170.9|6167.4|6164.4|174
1602773400000|2020-10-15 14:50:00|6168.4|6165.4|6167.9|6164.9|6169.9|6166.9|6166.4|6163.4|182
1602773700000|2020-10-15 14:55:00|6168.4|6165.4|6169.4|6166.4|6170.4|6167.4|6165.9|6162.9|156
1602774000000|2020-10-15 15:00:00|6168.9|6165.9|6164.9|6161.9|6169.4|6166.4|6163.9|6160.9|268
1602774300000|2020-10-15 15:05:00|6165.9|6162.9|6171.9|6168.9|6173.9|6170.9|6164.9|6161.9|68
1602774600000|2020-10-15 15:10:00|6171.4|6168.4|6175.4|6172.4|6175.4|6172.4|6170.9|6167.9|69
1602774900000|2020-10-15 15:15:00|6175.9|6172.9|6176.9|6173.9|6178.4|6175.4|6172.9|6169.9|115
1602775200000|2020-10-15 15:20:00|6177.4|6174.4|6176.9|6173.9|6179.4|6176.4|6174.4|6171.4|75
1602775500000|2020-10-15 15:25:00|6177.4|6174.4|6173.9|6170.9|6179.9|6176.9|6172.4|6169.4|34
1602775800000|2020-10-15 15:30:00|6174.4|6171.4|6175.9|6172.9|6177.4|6174.4|6169.9|6166.9|49
1602776100000|2020-10-15 15:35:00|6176.9|6173.9|6176.9|6173.9|6178.9|6175.9|6173.9|6170.9|64
1602776400000|2020-10-15 15:40:00|6177.4|6174.4|6181.4|6178.4|6182.4|6179.4|6176.9|6173.9|80
1602776700000|2020-10-15 15:45:00|6181.9|6178.9|6183.9|6180.9|6186.4|6183.4|6181.9|6178.9|51
1602777000000|2020-10-15 15:50:00|6184.4|6181.4|6188.9|6185.9|6189.9|6186.9|6181.4|6178.4|113
1602777300000|2020-10-15 15:55:00|6188.4|6185.4|6181.9|6178.9|6191.4|6188.4|6181.9|6178.9|81
1602777600000|2020-10-15 16:00:00|6181.4|6178.4|6185.9|6182.9|6187.9|6184.9|6180.9|6177.9|65
1602777900000|2020-10-15 16:05:00|6186.4|6183.4|6186.9|6183.9|6189.4|6186.4|6185.9|6182.9|28
1602778200000|2020-10-15 16:10:00|6187.4|6184.4|6186.4|6183.4|6188.4|6185.4|6183.9|6180.9|82
1602778500000|2020-10-15 16:15:00|6185.9|6182.9|6182.9|6179.9|6186.9|6183.9|6182.9|6179.9|16
1602778800000|2020-10-15 16:20:00|6183.4|6180.4|6182.9|6179.9|6184.9|6181.9|6181.9|6178.9|35
1602779100000|2020-10-15 16:25:00|6183.4|6180.4|6183.9|6180.9|6187.9|6184.9|6182.9|6179.9|82
1602779400000|2020-10-15 16:30:00|6183.4|6180.4|6184.4|6181.4|6185.4|6182.4|6182.9|6179.9|25
1602779700000|2020-10-15 16:35:00|6184.9|6181.9|6185.9|6182.9|6186.9|6183.9|6182.9|6179.9|36
1602780000000|2020-10-15 16:40:00|6185.4|6182.4|6183.9|6180.9|6187.4|6184.4|6183.9|6180.9|22
1602780300000|2020-10-15 16:45:00|6184.4|6181.4|6185.4|6182.4|6187.9|6184.9|6182.9|6179.9|94
1602780600000|2020-10-15 16:50:00|6184.9|6181.9|6188.9|6185.9|6190.9|6187.9|6184.4|6181.4|51
1602780900000|2020-10-15 16:55:00|6188.4|6185.4|6189.9|6186.9|6190.9|6187.9|6187.9|6184.9|28
1602781200000|2020-10-15 17:00:00|6190.9|6187.9|6190.9|6187.9|6191.4|6188.4|6189.9|6186.9|20
1602781500000|2020-10-15 17:05:00|6191.4|6188.4|6191.4|6188.4|6192.9|6189.9|6189.9|6186.9|22
1602781800000|2020-10-15 17:10:00|6191.9|6188.9|6195.4|6192.4|6196.4|6193.4|6190.9|6187.9|46
1602782100000|2020-10-15 17:15:00|6194.9|6191.9|6195.4|6192.4|6197.4|6194.4|6193.9|6190.9|61
1602782400000|2020-10-15 17:20:00|6195.9|6192.9|6195.4|6192.4|6198.4|6195.4|6194.9|6191.9|50
1602782700000|2020-10-15 17:25:00|6195.9|6192.9|6196.9|6193.9|6200.4|6197.4|6194.9|6191.9|51
1602783000000|2020-10-15 17:30:00|6195.9|6192.9|6198.4|6195.4|6198.9|6195.9|6195.9|6192.9|29
1602783300000|2020-10-15 17:35:00|6198.9|6195.9|6198.4|6195.4|6200.9|6197.9|6197.9|6194.9|28
1602783600000|2020-10-15 17:40:00|6197.9|6194.9|6202.9|6199.9|6203.9|6200.9|6197.9|6194.9|59
1602783900000|2020-10-15 17:45:00|6203.4|6200.4|6200.9|6197.9|6203.9|6200.9|6199.4|6196.4|27
1602784200000|2020-10-15 17:50:00|6201.4|6198.4|6203.9|6200.9|6204.4|6201.4|6200.9|6197.9|66
1602784500000|2020-10-15 17:55:00|6203.4|6200.4|6204.4|6201.4|6204.9|6201.9|6202.9|6199.9|25
1602784800000|2020-10-15 18:00:00|6203.9|6200.9|6205.4|6202.4|6206.9|6203.9|6203.9|6200.9|30
1602785100000|2020-10-15 18:05:00|6205.9|6202.9|6205.9|6202.9|6206.9|6203.9|6205.4|6202.4|20
1602785400000|2020-10-15 18:10:00|6205.4|6202.4|6205.4|6202.4|6206.4|6203.4|6202.9|6199.9|15
1602785700000|2020-10-15 18:15:00|6205.9|6202.9|6204.9|6201.9|6206.4|6203.4|6204.4|6201.4|10
1602786000000|2020-10-15 18:20:00|6205.4|6202.4|6203.9|6200.9|6205.9|6202.9|6203.4|6200.4|9
1602786300000|2020-10-15 18:25:00|6203.4|6200.4|6203.4|6200.4|6204.4|6201.4|6202.4|6199.4|17
1602786600000|2020-10-15 18:30:00|6202.9|6199.9|6205.4|6202.4|6205.9|6202.9|6202.4|6199.4|35
1602786900000|2020-10-15 18:35:00|6204.9|6201.9|6202.4|6199.4|6205.4|6202.4|6201.9|6198.9|37
1602787200000|2020-10-15 18:40:00|6202.9|6199.9|6200.4|6197.4|6203.9|6200.9|6199.9|6196.9|29
1602787500000|2020-10-15 18:45:00|6199.9|6196.9|6200.4|6197.4|6200.4|6197.4|6197.4|6194.4|22
1602787800000|2020-10-15 18:50:00|6199.9|6196.9|6202.4|6199.4|6203.9|6200.9|6199.4|6196.4|20
1602788100000|2020-10-15 18:55:00|6201.9|6198.9|6205.9|6202.9|6206.4|6203.4|6201.9|6198.9|19
1602788400000|2020-10-15 19:00:00|6206.4|6203.4|6208.9|6205.9|6210.9|6207.9|6205.9|6202.9|25
1602788700000|2020-10-15 19:05:00|6209.9|6206.9|6210.4|6207.4|6211.4|6208.4|6209.4|6206.4|42
1602789000000|2020-10-15 19:10:00|6210.9|6207.9|6208.9|6205.9|6211.9|6208.9|6207.9|6204.9|115
1602789300000|2020-10-15 19:15:00|6208.4|6205.4|6211.9|6208.9|6211.9|6208.9|6207.9|6204.9|96
1602789600000|2020-10-15 19:20:00|6211.4|6208.4|6208.9|6205.9|6212.4|6209.4|6208.9|6205.9|33
1602789900000|2020-10-15 19:25:00|6209.9|6206.9|6210.4|6207.4|6213.4|6210.4|6208.9|6205.9|86
1602790200000|2020-10-15 19:30:00|6209.9|6206.9|6208.4|6205.4|6210.9|6207.9|6207.9|6204.9|60
1602790500000|2020-10-15 19:35:00|6208.9|6205.9|6207.9|6204.9|6208.9|6205.9|6206.9|6203.9|20
1602790800000|2020-10-15 19:40:00|6207.4|6204.4|6207.4|6204.4|6209.9|6206.9|6206.9|6203.9|79
1602791100000|2020-10-15 19:45:00|6207.9|6204.9|6199.9|6196.9|6207.9|6204.9|6199.9|6196.9|91
1602791400000|2020-10-15 19:50:00|6200.4|6197.4|6199.9|6196.9|6203.9|6200.9|6199.9|6196.9|135
1602791700000|2020-10-15 19:55:00|6199.4|6196.4|6198.9|6195.9|6200.9|6197.9|6196.4|6193.4|97
1602792000000|2020-10-15 20:00:00|6199.3|6195.3|6199.1|6195.1|6202.2|6198.2|6198.9|6194.9|0
1602792300000|2020-10-15 20:05:00|6198.7|6194.7|6200.4|6196.4|6202|6198|6198.7|6194.7|0
1602792600000|2020-10-15 20:10:00|6201.2|6197.2|6199.1|6195.1|6202.3|6198.3|6198.5|6194.5|0
1602792900000|2020-10-15 20:15:00|6199.3|6195.3|6197.4|6193.4|6199.4|6195.4|6197.1|6193.1|0
1602793200000|2020-10-15 20:20:00|6197.5|6193.5|6196.2|6192.2|6197.7|6193.7|6195.9|6191.9|0
1602793500000|2020-10-15 20:25:00|6196.1|6192.1|6195.7|6191.7|6196.5|6192.5|6195.6|6191.6|0
1602793800000|2020-10-15 20:30:00|6196.6|6192.6|6196.2|6192.2|6199|6195|6196.1|6192.1|0
1602794100000|2020-10-15 20:35:00|6196.6|6192.6|6200.3|6196.3|6202.6|6198.6|6196.5|6192.5|0
1602794400000|2020-10-15 20:40:00|6200.7|6196.7|6203.5|6199.5|6203.9|6199.9|6200.5|6196.5|0
1602794700000|2020-10-15 20:45:00|6203.1|6199.1|6200.8|6196.8|6204.2|6200.2|6200.6|6196.6|0
1602795000000|2020-10-15 20:50:00|6201.2|6197.2|6201.8|6197.8|6202.2|6198.2|6200.3|6196.3|0
1602795300000|2020-10-15 20:55:00|6201.4|6197.4|6198.9|6194.9|6201.8|6197.8|6198.6|6194.6|0
1602795600000|2020-10-15 21:00:00|6199|6195|6199|6195|6199.4|6195.4|6198.9|6194.9|0
1602795900000|2020-10-15 21:05:00|6198.9|6194.9|6199|6195|6199.4|6195.4|6198.9|6194.9|0
1602796200000|2020-10-15 21:10:00|6199.3|6195.3|6199.6|6195.6|6199.8|6195.8|6199.3|6195.3|0
1602796500000|2020-10-15 21:15:00|6198.7|6194.7|6199.8|6195.8|6199.8|6195.8|6198.7|6194.7|0
1602796800000|2020-10-15 21:20:00|6199.6|6195.6|6198.8|6194.8|6199.9|6195.9|6198.8|6194.8|0
1602797100000|2020-10-15 21:25:00|6199|6195|6199.3|6195.3|6199.5|6195.5|6199|6195|0
1602797400000|2020-10-15 21:30:00|6199.4|6195.4|6199.3|6195.3|6199.4|6195.4|6199.3|6195.3|0
1602797700000|2020-10-15 21:35:00|6199.4|6195.4|6200|6196|6200|6196|6199.2|6195.2|0
1602798000000|2020-10-15 21:40:00|6199.9|6195.9|6201.4|6197.4|6201.9|6197.9|6199.9|6195.9|0
1602798300000|2020-10-15 21:45:00|6201.7|6197.7|6200.8|6196.8|6201.7|6197.7|6200.8|6196.8|0
1602798600000|2020-10-15 21:50:00|6200.7|6196.7|6201.6|6197.6|6201.6|6197.6|6200.3|6196.3|0
1602798900000|2020-10-15 21:55:00|6201.7|6197.7|6202.3|6198.3|6202.3|6198.3|6201.7|6197.7|0
1602799200000|2020-10-15 22:00:00|6202|6198|6205.6|6201.6|6206.4|6202.4|6202|6198|0
1602799500000|2020-10-15 22:05:00|6206|6202|6203|6199|6206|6202|6201.9|6197.9|0
1602799800000|2020-10-15 22:10:00|6203.2|6199.2|6201.5|6197.5|6204.4|6200.4|6201|6197|0
1602800100000|2020-10-15 22:15:00|6201.7|6197.7|6200.8|6196.8|6202.2|6198.2|6200.8|6196.8|0
1602800400000|2020-10-15 22:20:00|6201.2|6197.2|6200.6|6196.6|6201.2|6197.2|6200.3|6196.3|0
1602800700000|2020-10-15 22:25:00|6201|6197|6201|6197|6201.4|6197.4|6200.6|6196.6|0
1602801000000|2020-10-15 22:30:00|6201.4|6197.4|6199.1|6195.1|6201.4|6197.4|6198.7|6194.7|0
1602801300000|2020-10-15 22:35:00|6199|6195|6198.8|6194.8|6199.4|6195.4|6198.2|6194.2|0
1602801600000|2020-10-15 22:40:00|6199.6|6195.6|6198.8|6194.8|6200.4|6196.4|6198.8|6194.8|0
1602801900000|2020-10-15 22:45:00|6198.6|6194.6|6204.6|6200.6|6207.8|6203.8|6198.6|6194.6|0
1602802200000|2020-10-15 22:50:00|6206.4|6204.4|6204.4|6202.4|6206.4|6204.4|6199.4|6197.4|730
1602802500000|2020-10-15 22:55:00|6203.9|6201.9|6200.4|6198.4|6205.4|6203.4|6200.4|6198.4|318
1602802800000|2020-10-15 23:00:00|6200.9|6198.9|6199.9|6198.9|6201.4|6199.9|6198.4|6197.4|152
1602803100000|2020-10-15 23:05:00|6200.4|6199.4|6204.4|6203.4|6204.9|6203.9|6199.9|6198.9|281
1602803400000|2020-10-15 23:10:00|6203.4|6202.4|6210.4|6209.4|6210.9|6209.9|6202.4|6201.4|324
1602803700000|2020-10-15 23:15:00|6210.9|6209.9|6206.9|6205.9|6211.9|6210.9|6206.9|6205.9|296
1602804000000|2020-10-15 23:20:00|6207.9|6206.9|6208.9|6207.9|6212.4|6211.4|6207.9|6206.9|258
1602804300000|2020-10-15 23:25:00|6208.4|6207.4|6207.9|6206.9|6209.9|6208.9|6203.9|6202.9|230
1602804600000|2020-10-15 23:30:00|6207.4|6206.4|6201.9|6200.9|6207.9|6206.9|6200.9|6199.9|354
1602804900000|2020-10-15 23:35:00|6201.4|6200.4|6205.4|6204.4|6206.9|6205.9|6201.4|6200.4|194
1602805200000|2020-10-15 23:40:00|6204.9|6203.9|6206.9|6205.9|6208.9|6207.9|6203.9|6202.9|174
1602805500000|2020-10-15 23:45:00|6207.9|6206.9|6203.9|6202.9|6208.9|6207.9|6200.9|6199.9|242
1602805800000|2020-10-15 23:50:00|6202.9|6201.9|6198.9|6197.9|6203.9|6202.9|6198.9|6197.9|104
1602806100000|2020-10-15 23:55:00|6197.9|6196.9|6194.9|6193.9|6199.9|6198.9|6194.9|6193.9|178
1602806400000|2020-10-16 00:00:00|6193.9|6192.9|6198.9|6197.9|6199.4|6198.4|6190.9|6189.9|360
1602806700000|2020-10-16 00:05:00|6197.9|6196.9|6201.4|6200.4|6204.9|6203.9|6197.9|6196.9|159
1602807000000|2020-10-16 00:10:00|6201.9|6200.9|6194.4|6193.4|6203.9|6202.9|6194.4|6193.4|437
1602807300000|2020-10-16 00:15:00|6194.9|6193.9|6200.9|6199.9|6201.9|6200.9|6192.4|6191.4|262
1602807600000|2020-10-16 00:20:00|6200.4|6199.4|6200.9|6199.9|6202.9|6201.9|6198.9|6197.9|347
1602807900000|2020-10-16 00:25:00|6201.9|6200.9|6205|6204|6209|6208|6201.9|6200.9|326
1602808200000|2020-10-16 00:30:00|6204|6203|6206.5|6205.5|6207.5|6206.5|6201|6200|151
1602808500000|2020-10-16 00:35:00|6207|6206|6207|6206|6207.5|6206.5|6205|6204|124
1602808800000|2020-10-16 00:40:00|6206.5|6205.5|6209|6208|6209|6208|6204|6203|158
1602809100000|2020-10-16 00:45:00|6210|6209|6209|6208|6211|6210|6208|6207|220
1602809400000|2020-10-16 00:50:00|6208.5|6207.5|6211.5|6210.5|6214.5|6213.5|6208|6207|240
1602809700000|2020-10-16 00:55:00|6212|6211|6207|6206|6213|6212|6206|6205|223
1602810000000|2020-10-16 01:00:00|6206|6205|6212|6211|6218.5|6217.5|6206|6205|385
1602810300000|2020-10-16 01:05:00|6211|6210|6205|6204|6213|6212|6204.5|6203.5|287
1602810600000|2020-10-16 01:10:00|6204|6203|6202|6201|6206|6205|6202|6201|180
1602810900000|2020-10-16 01:15:00|6201|6200|6199|6198|6202|6201|6198|6197|348
1602811200000|2020-10-16 01:20:00|6198|6197|6200.5|6199.5|6200.5|6199.5|6196|6195|129
1602811500000|2020-10-16 01:25:00|6201|6200|6200|6199|6202.5|6201.5|6196.5|6195.5|166
1602811800000|2020-10-16 01:30:00|6200.5|6199.5|6201|6200|6202|6201|6199|6198|116
1602812100000|2020-10-16 01:35:00|6201.5|6200.5|6206|6205|6206|6205|6200|6199|189
1602812400000|2020-10-16 01:40:00|6206.5|6205.5|6211|6210|6212|6211|6206|6205|349
1602812700000|2020-10-16 01:45:00|6211.5|6210.5|6205|6204|6213|6212|6205|6204|240
1602813000000|2020-10-16 01:50:00|6206|6205|6203|6202|6206.5|6205.5|6200|6199|196
1602813300000|2020-10-16 01:55:00|6202|6201|6200|6199|6202|6201|6198|6197|115
1602813600000|2020-10-16 02:00:00|6199.5|6198.5|6197.5|6196.5|6199.5|6198.5|6196|6195|177
1602813900000|2020-10-16 02:05:00|6198|6197|6200|6199|6201|6200|6194.5|6193.5|278
1602814200000|2020-10-16 02:10:00|6199.5|6198.5|6201.5|6200.5|6202.5|6201.5|6198|6197|127
1602814500000|2020-10-16 02:15:00|6203|6202|6202|6201|6203|6202|6201|6200|125
1602814800000|2020-10-16 02:20:00|6201.5|6200.5|6203|6202|6203|6202|6201|6200|54
1602815100000|2020-10-16 02:25:00|6204|6203|6200|6199|6204|6203|6200|6199|60
1602815400000|2020-10-16 02:30:00|6201|6200|6201|6200|6204|6203|6200|6199|81
1602815700000|2020-10-16 02:35:00|6200.5|6199.5|6204|6203|6204|6203|6199|6198|102
1602816000000|2020-10-16 02:40:00|6205|6204|6205|6204|6206|6205|6204|6203|113
1602816300000|2020-10-16 02:45:00|6204.5|6203.5|6203|6202|6205|6204|6202|6201|86
1602816600000|2020-10-16 02:50:00|6202|6201|6197|6196|6204|6203|6197|6196|169
1602816900000|2020-10-16 02:55:00|6197.5|6196.5|6195.5|6194.5|6198|6197|6195|6194|120
1602817200000|2020-10-16 03:00:00|6196|6195|6195|6194|6197|6196|6195|6194|71
1602817500000|2020-10-16 03:05:00|6193|6192|6190|6189|6193|6192|6188|6187|307
1602817800000|2020-10-16 03:10:00|6189.5|6188.5|6187|6186|6190|6189|6187|6186|148
1602818100000|2020-10-16 03:15:00|6188|6187|6187|6186|6190|6189|6185.5|6184.5|133
1602818400000|2020-10-16 03:20:00|6186|6185|6187.5|6186.5|6188|6187|6185|6184|179
1602818700000|2020-10-16 03:25:00|6187|6186|6183|6182|6188|6187|6181|6180|286
1602819000000|2020-10-16 03:30:00|6184|6183|6181|6180|6184|6183|6178|6177|390
1602819300000|2020-10-16 03:35:00|6181.5|6180.5|6180|6179|6183|6182|6179|6178|246
1602819600000|2020-10-16 03:40:00|6179.5|6178.5|6180.5|6179.5|6181|6180|6176|6175|365
1602819900000|2020-10-16 03:45:00|6180|6179|6183|6182|6184|6183|6179|6178|96
1602820200000|2020-10-16 03:50:00|6182|6181|6180|6179|6182|6181|6178|6177|174
1602820500000|2020-10-16 03:55:00|6180.5|6179.5|6177|6176|6181|6180|6176|6175|187
1602820800000|2020-10-16 04:00:00|6178|6177|6181|6180|6183|6182|6178|6177|343
1602821100000|2020-10-16 04:05:00|6182|6181|6183|6182|6185.5|6184.5|6181|6180|301
1602821400000|2020-10-16 04:10:00|6182.5|6181.5|6176|6175|6183|6182|6174|6173|231
1602821700000|2020-10-16 04:15:00|6175|6174|6172|6171|6177|6176|6172|6171|241
1602822000000|2020-10-16 04:20:00|6173|6172|6169.5|6168.5|6175|6174|6169|6168|267
1602822300000|2020-10-16 04:25:00|6170|6169|6164.5|6163.5|6171|6170|6164|6163|342
1602822600000|2020-10-16 04:30:00|6165|6164|6169|6168|6170.5|6169.5|6164|6163|429
1602822900000|2020-10-16 04:35:00|6170|6169|6171|6170|6174|6173|6170|6169|211
1602823200000|2020-10-16 04:40:00|6170.5|6169.5|6170|6169|6172|6171|6168|6167|282
1602823500000|2020-10-16 04:45:00|6169.5|6168.5|6170|6169|6171|6170|6167|6166|287
1602823800000|2020-10-16 04:50:00|6171|6170|6174.5|6173.5|6177|6176|6171|6170|435
1602824100000|2020-10-16 04:55:00|6174|6173|6177.5|6176.5|6179.5|6178.5|6174|6173|486
1602824400000|2020-10-16 05:00:00|6178|6176|6183|6181|6183.5|6181.5|6178|6176|674
1602824700000|2020-10-16 05:05:00|6182.5|6180.5|6177|6175|6187.5|6185.5|6173.5|6171.5|1504
1602825000000|2020-10-16 05:10:00|6176.5|6174.5|6177.5|6175.5|6182.5|6180.5|6175.5|6173.5|866
1602825300000|2020-10-16 05:15:00|6178.5|6176.5|6179.5|6177.5|6181.5|6179.5|6176.5|6174.5|470
1602825600000|2020-10-16 05:20:00|6178.5|6176.5|6176.5|6174.5|6179.5|6177.5|6175.5|6173.5|574
1602825900000|2020-10-16 05:25:00|6176|6174|6176.5|6174.5|6176.5|6174.5|6171.5|6169.5|850
1602826200000|2020-10-16 05:30:00|6175.9|6171.9|6176.9|6172.9|6177.4|6173.4|6174.9|6170.9|0
1602826500000|2020-10-16 05:35:00|6177|6173|6181.5|6177.5|6181.8|6177.8|6175.1|6171.1|0
1602826800000|2020-10-16 05:40:00|6181.6|6177.6|6182.8|6178.8|6183|6179|6180.4|6176.4|0
1602827100000|2020-10-16 05:45:00|6183|6179|6180.6|6176.6|6183.2|6179.2|6179.5|6175.5|0
1602827400000|2020-10-16 05:50:00|6180.4|6176.4|6181.8|6177.8|6182.5|6178.5|6179.9|6175.9|0
1602827700000|2020-10-16 05:55:00|6182|6178|6181.3|6177.3|6183.2|6179.2|6181.3|6177.3|0
1602828000000|2020-10-16 06:00:00|6180.6|6176.6|6178.6|6174.6|6182|6178|6178|6174|0
1602828300000|2020-10-16 06:05:00|6178.1|6174.1|6175.9|6171.9|6179.2|6175.2|6175.6|6171.6|0
1602828600000|2020-10-16 06:10:00|6173.5|6170.5|6177|6174|6180|6177|6173|6170|231
1602828900000|2020-10-16 06:15:00|6178|6175|6180|6177|6180|6177|6177|6174|49
1602829200000|2020-10-16 06:20:00|6179|6176|6180|6177|6180|6177|6177|6174|147
1602829500000|2020-10-16 06:25:00|6179|6176|6179.5|6176.5|6180.5|6177.5|6178|6175|24
1602829800000|2020-10-16 06:30:00|6179|6176|6181|6178|6181|6178|6177|6174|49
1602830100000|2020-10-16 06:35:00|6180.5|6177.5|6181|6178|6182|6179|6179.5|6176.5|22
1602830400000|2020-10-16 06:40:00|6182|6179|6182|6179|6182.5|6179.5|6181.5|6178.5|27
1602830700000|2020-10-16 06:45:00|6183|6180|6178.5|6175.5|6183|6180|6177|6174|99
1602831000000|2020-10-16 06:50:00|6179|6176|6181.5|6178.5|6182|6179|6178.5|6175.5|25
1602831300000|2020-10-16 06:55:00|6181|6178|6187|6184|6187|6184|6181|6178|31
1602831600000|2020-10-16 07:00:00|6186.5|6183.5|6186.5|6183.5|6191|6188|6184|6181|222
1602831900000|2020-10-16 07:05:00|6186|6183|6189|6186|6191|6188|6185|6182|119
1602832200000|2020-10-16 07:10:00|6188.5|6185.5|6188|6185|6191|6188|6185|6182|110
1602832500000|2020-10-16 07:15:00|6187.5|6184.5|6182|6179|6190|6187|6181.5|6178.5|76
1602832800000|2020-10-16 07:20:00|6182.5|6179.5|6180.5|6177.5|6186|6183|6179.5|6176.5|89
1602833100000|2020-10-16 07:25:00|6181|6178|6180|6177|6182.5|6179.5|6179|6176|50
1602833400000|2020-10-16 07:30:00|6180.5|6177.5|6177|6174|6186|6183|6177|6174|108
1602833700000|2020-10-16 07:35:00|6176.5|6173.5|6184.5|6181.5|6186.5|6183.5|6176.5|6173.5|52
1602834000000|2020-10-16 07:40:00|6184|6181|6187|6184|6187|6184|6184|6181|21
1602834300000|2020-10-16 07:45:00|6186.5|6183.5|6185.5|6182.5|6187|6184|6182.5|6179.5|26
1602834600000|2020-10-16 07:50:00|6186|6183|6186|6183|6189|6186|6182.5|6179.5|78
1602834900000|2020-10-16 07:55:00|6186.5|6183.5|6190|6187|6191|6188|6186|6183|27
1602835200000|2020-10-16 08:00:00|6189.5|6186.5|6188.5|6185.5|6191|6188|6186|6183|63
1602835500000|2020-10-16 08:05:00|6189|6186|6189|6186|6194|6191|6188.5|6185.5|124
1602835800000|2020-10-16 08:10:00|6189.5|6186.5|6187|6184|6190|6187|6184|6181|45
1602836100000|2020-10-16 08:15:00|6186.5|6183.5|6184|6181|6187|6184|6184|6181|27
1602836400000|2020-10-16 08:20:00|6184.5|6181.5|6186|6183|6186|6183|6184|6181|30
1602836700000|2020-10-16 08:25:00|6185.5|6182.5|6185.5|6182.5|6187|6184|6185|6182|15
1602837000000|2020-10-16 08:30:00|6186|6183|6187|6184|6187|6184|6183|6180|32
1602837300000|2020-10-16 08:35:00|6186.5|6183.5|6187.5|6184.5|6188|6185|6185|6182|16
1602837600000|2020-10-16 08:40:00|6188|6185|6186.5|6183.5|6188|6185|6183|6180|16
1602837900000|2020-10-16 08:45:00|6186|6183|6187|6184|6188|6185|6185|6182|48
1602838200000|2020-10-16 08:50:00|6187.5|6184.5|6186.5|6183.5|6188|6185|6185|6182|12
1602838500000|2020-10-16 08:55:00|6187|6184|6189.5|6186.5|6190|6187|6187|6184|24
1602838800000|2020-10-16 09:00:00|6189|6186|6189|6186|6190|6187|6188.5|6185.5|6
1602839100000|2020-10-16 09:05:00|6188.5|6185.5|6187|6184|6191|6188|6186.5|6183.5|30
1602839400000|2020-10-16 09:10:00|6188|6185|6183.5|6180.5|6188.5|6185.5|6182|6179|69
1602839700000|2020-10-16 09:15:00|6183|6180|6187.5|6184.5|6188|6185|6183|6180|12
1602840000000|2020-10-16 09:20:00|6188|6185|6181.5|6178.5|6189|6186|6181|6178|26
1602840300000|2020-10-16 09:25:00|6182|6179|6179.5|6176.5|6184|6181|6179|6176|11
1602840600000|2020-10-16 09:30:00|6179|6176|6184|6181|6184|6181|6179|6176|41
1602840900000|2020-10-16 09:35:00|6183.5|6180.5|6182|6179|6184|6181|6180|6177|49
1602841200000|2020-10-16 09:40:00|6181|6178|6183|6180|6184|6181|6181|6178|15
1602841500000|2020-10-16 09:45:00|6183.5|6180.5|6180.5|6177.5|6184.5|6181.5|6180|6177|51
1602841800000|2020-10-16 09:50:00|6181|6178|6185.5|6182.5|6186.5|6183.5|6181|6178|21
1602842100000|2020-10-16 09:55:00|6185|6182|6187.5|6184.5|6189|6186|6185|6182|12
1602842400000|2020-10-16 10:00:00|6187|6184|6188|6185|6189|6186|6186|6183|16
1602842700000|2020-10-16 10:05:00|6188.5|6185.5|6188|6185|6189|6186|6186|6183|11
1602843000000|2020-10-16 10:10:00|6188.5|6185.5|6188.5|6185.5|6190|6187|6188|6185|4
1602843300000|2020-10-16 10:15:00|6189|6186|6192|6189|6192.5|6189.5|6188.5|6185.5|29
1602843600000|2020-10-16 10:20:00|6191.5|6188.5|6197.5|6194.5|6198|6195|6191.5|6188.5|89
1602843900000|2020-10-16 10:25:00|6197|6194|6199|6196|6201|6198|6197|6194|104
1602844200000|2020-10-16 10:30:00|6199.5|6196.5|6201|6198|6202|6199|6198|6195|24
1602844500000|2020-10-16 10:35:00|6201.5|6198.5|6203|6200|6204|6201|6200|6197|53
1602844800000|2020-10-16 10:40:00|6204|6201|6202.5|6199.5|6205|6202|6202|6199|32
1602845100000|2020-10-16 10:45:00|6202|6199|6198.5|6195.5|6203.5|6200.5|6198.5|6195.5|29
1602845400000|2020-10-16 10:50:00|6198|6195|6194|6191|6199|6196|6191.5|6188.5|91
1602845700000|2020-10-16 10:55:00|6194.5|6191.5|6198|6195|6198|6195|6192|6189|64
1602846000000|2020-10-16 11:00:00|6197.5|6194.5|6193|6190|6199|6196|6192|6189|51
1602846300000|2020-10-16 11:05:00|6193.5|6190.5|6190.5|6187.5|6195.5|6192.5|6190|6187|117
1602846600000|2020-10-16 11:10:00|6191|6188|6186.5|6183.5|6192|6189|6186.5|6183.5|72
1602846900000|2020-10-16 11:15:00|6186|6183|6190.5|6187.5|6191|6188|6186|6183|20
1602847200000|2020-10-16 11:20:00|6191|6188|6190.5|6187.5|6191|6188|6187|6184|43
1602847500000|2020-10-16 11:25:00|6191|6188|6192|6189|6195|6192|6190.5|6187.5|19
1602847800000|2020-10-16 11:30:00|6192.5|6189.5|6193|6190|6195|6192|6191|6188|13
1602848100000|2020-10-16 11:35:00|6194|6191|6194|6191|6194|6191|6192|6189|14
1602848400000|2020-10-16 11:40:00|6193.5|6190.5|6195.5|6192.5|6196.5|6193.5|6193|6190|16
1602848700000|2020-10-16 11:45:00|6196|6193|6197.5|6194.5|6198|6195|6195.5|6192.5|11
1602849000000|2020-10-16 11:50:00|6198|6195|6194.5|6191.5|6198|6195|6194.5|6191.5|24
1602849300000|2020-10-16 11:55:00|6194|6191|6192.5|6189.5|6194.5|6191.5|6191|6188|15
1602849600000|2020-10-16 12:00:00|6192|6189|6192.5|6189.5|6193|6190|6189.5|6186.5|43
1602849900000|2020-10-16 12:05:00|6193|6190|6191|6188|6194|6191|6191|6188|42
1602850200000|2020-10-16 12:10:00|6190.5|6187.5|6188|6185|6191|6188|6188|6185|61
1602850500000|2020-10-16 12:15:00|6188.5|6185.5|6188.5|6185.5|6189|6186|6186.5|6183.5|36
1602850800000|2020-10-16 12:20:00|6188|6185|6189|6186|6190.5|6187.5|6186.5|6183.5|26
1602851100000|2020-10-16 12:25:00|6189.5|6186.5|6188|6185|6190|6187|6187.5|6184.5|7
1602851400000|2020-10-16 12:30:00|6189|6186|6197.5|6194.5|6198|6195|6189|6186|32
1602851700000|2020-10-16 12:35:00|6198|6195|6199|6196|6199.5|6196.5|6196.5|6193.5|15
1602852000000|2020-10-16 12:40:00|6199.5|6196.5|6200.5|6197.5|6201|6198|6199|6196|11
1602852300000|2020-10-16 12:45:00|6201|6198|6202|6199|6202.5|6199.5|6200.5|6197.5|10
1602852600000|2020-10-16 12:50:00|6202.5|6199.5|6204|6201|6204|6201|6201.5|6198.5|12
1602852900000|2020-10-16 12:55:00|6202.5|6199.5|6199|6196|6202.5|6199.5|6198|6195|64
1602853200000|2020-10-16 13:00:00|6198.5|6195.5|6200|6197|6201|6198|6198|6195|60
1602853500000|2020-10-16 13:05:00|6199|6196|6196|6193|6200|6197|6195|6192|63
1602853800000|2020-10-16 13:10:00|6195.5|6192.5|6195.5|6192.5|6198|6195|6195|6192|84
1602854100000|2020-10-16 13:15:00|6195|6192|6198|6195|6198|6195|6194.5|6191.5|132
1602854400000|2020-10-16 13:20:00|6197.5|6194.5|6199|6196|6200|6197|6197|6194|80
1602854700000|2020-10-16 13:25:00|6199.5|6196.5|6200|6197|6202|6199|6198|6195|131
1602855000000|2020-10-16 13:30:00|6201|6198|6200|6197|6203|6200|6197|6194|245
1602855300000|2020-10-16 13:35:00|6199.5|6196.5|6197|6194|6201|6198|6196|6193|134
1602855600000|2020-10-16 13:40:00|6197.5|6194.5|6198|6195|6201.5|6198.5|6196|6193|64
1602855900000|2020-10-16 13:45:00|6198.5|6195.5|6203.5|6200.5|6205|6202|6196|6193|123
1602856200000|2020-10-16 13:50:00|6204|6201|6198|6195|6204|6201|6195|6192|78
1602856500000|2020-10-16 13:55:00|6198.5|6195.5|6207.5|6204.5|6209|6206|6198.5|6195.5|61
1602856800000|2020-10-16 14:00:00|6208|6205|6210|6207|6212.5|6209.5|6207|6204|63
1602857100000|2020-10-16 14:05:00|6209.5|6206.5|6211|6208|6212.5|6209.5|6209|6206|88
1602857400000|2020-10-16 14:10:00|6211.5|6208.5|6212|6209|6212.5|6209.5|6209|6206|75
1602857700000|2020-10-16 14:15:00|6211|6208|6214|6211|6215.5|6212.5|6208.5|6205.5|94
1602858000000|2020-10-16 14:20:00|6215|6212|6217.5|6214.5|6219|6216|6214|6211|132
1602858300000|2020-10-16 14:25:00|6218|6215|6223|6220|6223|6220|6217.5|6214.5|77
1602858600000|2020-10-16 14:30:00|6224|6221|6226|6223|6227.5|6224.5|6222|6219|165
1602858900000|2020-10-16 14:35:00|6226.5|6223.5|6222|6219|6227|6224|6221|6218|75
1602859200000|2020-10-16 14:40:00|6222.5|6219.5|6222|6219|6224.5|6221.5|6221|6218|47
1602859500000|2020-10-16 14:45:00|6222.5|6219.5|6222|6219|6225|6222|6221.5|6218.5|99
1602859800000|2020-10-16 14:50:00|6221.5|6218.5|6222.5|6219.5|6223|6220|6221|6218|30
1602860100000|2020-10-16 14:55:00|6222|6219|6222|6219|6222.5|6219.5|6219|6216|30
1602860400000|2020-10-16 15:00:00|6221.5|6218.5|6221.5|6218.5|6223|6220|6221|6218|55
1602860700000|2020-10-16 15:05:00|6221|6218|6218|6215|6221.5|6218.5|6217|6214|20
1602861000000|2020-10-16 15:10:00|6217.5|6214.5|6217.5|6214.5|6219|6216|6215|6212|80
1602861300000|2020-10-16 15:15:00|6217|6214|6215|6212|6217|6214|6212|6209|42
1602861600000|2020-10-16 15:20:00|6214|6211|6210.5|6207.5|6214.5|6211.5|6208.5|6205.5|73
1602861900000|2020-10-16 15:25:00|6210|6207|6213.5|6210.5|6215|6212|6209|6206|45
1602862200000|2020-10-16 15:30:00|6213|6210|6215.5|6212.5|6217|6214|6213|6210|43
1602862500000|2020-10-16 15:35:00|6216|6213|6217|6214|6220.5|6217.5|6215|6212|95
1602862800000|2020-10-16 15:40:00|6216.5|6213.5|6218.5|6215.5|6219.5|6216.5|6215|6212|17
1602863100000|2020-10-16 15:45:00|6218|6215|6222|6219|6222.5|6219.5|6217.5|6214.5|38
1602863400000|2020-10-16 15:50:00|6221.5|6218.5|6222|6219|6222.5|6219.5|6221|6218|159
1602863700000|2020-10-16 15:55:00|6223|6220|6222|6219|6223.5|6220.5|6222|6219|62
1602864000000|2020-10-16 16:00:00|6221.5|6218.5|6221.5|6218.5|6223|6220|6221.5|6218.5|24
1602864300000|2020-10-16 16:05:00|6221|6218|6217|6214|6221|6218|6214|6211|34
1602864600000|2020-10-16 16:10:00|6216|6213|6215.5|6212.5|6217|6214|6214|6211|109
1602864900000|2020-10-16 16:15:00|6216|6213|6217|6214|6217|6214|6215|6212|47
1602865200000|2020-10-16 16:20:00|6216|6213|6215.5|6212.5|6217|6214|6214.5|6211.5|80
1602865500000|2020-10-16 16:25:00|6215|6212|6216.5|6213.5|6218|6215|6215|6212|49
1602865800000|2020-10-16 16:30:00|6216|6213|6213.5|6210.5|6217|6214|6211|6208|28
1602866100000|2020-10-16 16:35:00|6213|6210|6215|6212|6215|6212|6211.5|6208.5|15
1602866400000|2020-10-16 16:40:00|6214|6211|6211|6208|6214.5|6211.5|6209|6206|47
1602866700000|2020-10-16 16:45:00|6211.5|6208.5|6212.5|6209.5|6213|6210|6210|6207|1
1602867000000|2020-10-16 16:50:00|6212|6209|6212|6209|6212|6209|6209|6206|17
1602867300000|2020-10-16 16:55:00|6211.5|6208.5|6214|6211|6214.5|6211.5|6210.5|6207.5|17
1602867600000|2020-10-16 17:00:00|6215|6212|6214.5|6211.5|6215.5|6212.5|6213.5|6210.5|11
1602867900000|2020-10-16 17:05:00|6215|6212|6215|6212|6215.5|6212.5|6214|6211|10
1602868200000|2020-10-16 17:10:00|6215.5|6212.5|6215|6212|6216|6213|6214.5|6211.5|8
1602868500000|2020-10-16 17:15:00|6215.5|6212.5|6217|6214|6217|6214|6215.5|6212.5|17
1602868800000|2020-10-16 17:20:00|6216.5|6213.5|6217.5|6214.5|6217.5|6214.5|6216|6213|17
1602869100000|2020-10-16 17:25:00|6217|6214|6219.5|6216.5|6219.5|6216.5|6217|6214|3
1602869400000|2020-10-16 17:30:00|6219|6216|6218.5|6215.5|6219|6216|6217|6214|14
1602869700000|2020-10-16 17:35:00|6219|6216|6217.5|6214.5|6220|6217|6217.5|6214.5|6
1602870000000|2020-10-16 17:40:00|6218|6215|6219|6216|6219.5|6216.5|6218|6215|15
1602870300000|2020-10-16 17:45:00|6219.5|6216.5|6220|6217|6220.5|6217.5|6218|6215|6
1602870600000|2020-10-16 17:50:00|6219.5|6216.5|6220.5|6217.5|6220.5|6217.5|6219.5|6216.5|9
1602870900000|2020-10-16 17:55:00|6220|6217|6219|6216|6220.5|6217.5|6218|6215|10
1602871200000|2020-10-16 18:00:00|6219.5|6216.5|6217.5|6214.5|6221|6218|6217|6214|17
1602871500000|2020-10-16 18:05:00|6218|6215|6223|6220|6223|6220|6218|6215|57
1602871800000|2020-10-16 18:10:00|6222.5|6219.5|6221|6218|6223|6220|6220.5|6217.5|22
1602872100000|2020-10-16 18:15:00|6220.5|6217.5|6220.5|6217.5|6222|6219|6220.5|6217.5|15
1602872400000|2020-10-16 18:20:00|6221|6218|6219.5|6216.5|6221|6218|6219|6216|4
1602872700000|2020-10-16 18:25:00|6220.5|6217.5|6219.5|6216.5|6221|6218|6219.5|6216.5|17
1602873000000|2020-10-16 18:30:00|6219|6216|6219.5|6216.5|6219.5|6216.5|6218.5|6215.5|4
1602873300000|2020-10-16 18:35:00|6219|6216|6220|6217|6220.5|6217.5|6219|6216|5
1602873600000|2020-10-16 18:40:00|6219|6216|6221|6218|6221.5|6218.5|6218.5|6215.5|56
1602873900000|2020-10-16 18:45:00|6220.5|6217.5|6219|6216|6220.5|6217.5|6218.5|6215.5|26
1602874200000|2020-10-16 18:50:00|6218.5|6215.5|6221|6218|6221|6218|6218.5|6215.5|9
1602874500000|2020-10-16 18:55:00|6220.5|6217.5|6221.5|6218.5|6221.5|6218.5|6220.5|6217.5|14
1602874800000|2020-10-16 19:00:00|6223|6220|6216.5|6213.5|6223|6220|6215.5|6212.5|60
1602875100000|2020-10-16 19:05:00|6217|6214|6215|6212|6217.5|6214.5|6214.5|6211.5|80
1602875400000|2020-10-16 19:10:00|6214.5|6211.5|6211.5|6208.5|6215.5|6212.5|6211.5|6208.5|82
1602875700000|2020-10-16 19:15:00|6211|6208|6212|6209|6213|6210|6211|6208|123
1602876000000|2020-10-16 19:20:00|6211.5|6208.5|6211.5|6208.5|6212.5|6209.5|6210|6207|72
1602876300000|2020-10-16 19:25:00|6212|6209|6212|6209|6213|6210|6211|6208|90
1602876600000|2020-10-16 19:30:00|6211.5|6208.5|6211.5|6208.5|6213.5|6210.5|6211|6208|71
1602876900000|2020-10-16 19:35:00|6212|6209|6211.5|6208.5|6213|6210|6211.5|6208.5|23
1602877200000|2020-10-16 19:40:00|6212|6209|6217|6214|6218|6215|6211|6208|208
1602877500000|2020-10-16 19:45:00|6217.5|6214.5|6220|6217|6221|6218|6216.5|6213.5|175
1602877800000|2020-10-16 19:50:00|6218.5|6215.5|6218|6215|6221|6218|6218|6215|254
1602878100000|2020-10-16 19:55:00|6219|6216|6217|6214|6222|6219|6217|6214|241
1602878400000|2020-10-16 20:00:00|6213.7|6209.7|6209.9|6205.9|6216.1|6212.1|6208.2|6204.2|0
1602878700000|2020-10-16 20:05:00|6209.7|6205.7|6201.7|6197.7|6209.7|6205.7|6200.1|6196.1|0
1602879000000|2020-10-16 20:10:00|6201.5|6197.5|6198.8|6194.8|6205.1|6201.1|6197.3|6193.3|0
1602879300000|2020-10-16 20:15:00|6198.7|6194.7|6200.3|6196.3|6200.7|6196.7|6198.5|6194.5|0
1602879600000|2020-10-16 20:20:00|6200.5|6196.5|6202.8|6198.8|6203.7|6199.7|6199.9|6195.9|0
1602879900000|2020-10-16 20:25:00|6202.9|6198.9|6202.7|6198.7|6203.3|6199.3|6201.6|6197.6|0
1602880200000|2020-10-16 20:30:00|6203.1|6199.1|6203.4|6199.4|6207.1|6203.1|6201.8|6197.8|0
1602880500000|2020-10-16 20:35:00|6203|6199|6205.7|6201.7|6207|6203|6203|6199|0
1602880800000|2020-10-16 20:40:00|6206.1|6202.1|6206.2|6202.2|6207.3|6203.3|6204.5|6200.5|0
1602881100000|2020-10-16 20:45:00|6206.6|6202.6|6204.7|6200.7|6206.6|6202.6|6204.3|6200.3|0
1602881400000|2020-10-16 20:50:00|6204.3|6200.3|6206|6202|6206.4|6202.4|6203.5|6199.5|0
1602881700000|2020-10-16 20:55:00|6205.6|6201.6|6205.8|6201.8|6206.8|6202.8|6204.4|6200.4|0
1603058400000|2020-10-18 22:00:00|6217.8|6213.8|6219.8|6215.8|6222.8|6218.8|6216.6|6212.6|0
1603058700000|2020-10-18 22:05:00|6220|6216|6221.8|6217.8|6223.8|6219.8|6219.3|6215.3|0
1603059000000|2020-10-18 22:10:00|6222|6218|6220.5|6216.5|6222.4|6218.4|6220.2|6216.2|0
1603059300000|2020-10-18 22:15:00|6220.2|6216.2|6219.6|6215.6|6224.8|6220.8|6219.6|6215.6|0
1603059600000|2020-10-18 22:20:00|6219.8|6215.8|6220.6|6216.6|6221.8|6217.8|6218.3|6214.3|0
1603059900000|2020-10-18 22:25:00|6220.8|6216.8|6219.2|6215.2|6221.2|6217.2|6219.2|6215.2|0
1603060200000|2020-10-18 22:30:00|6219.6|6215.6|6222.5|6218.5|6223|6219|6219.6|6215.6|0
1603060500000|2020-10-18 22:35:00|6222.1|6218.1|6223.3|6219.3|6223.3|6219.3|6221.9|6217.9|0
1603060800000|2020-10-18 22:40:00|6223.7|6219.7|6222.9|6218.9|6223.7|6219.7|6222.5|6218.5|0
1603061100000|2020-10-18 22:45:00|6221.7|6217.7|6221.5|6217.5|6221.9|6217.9|6221.5|6217.5|0
1603061400000|2020-10-18 22:50:00|6222.5|6220.5|6218.5|6216.5|6227.5|6225.5|6217|6215|966
1603061700000|2020-10-18 22:55:00|6219.5|6217.5|6220|6218|6220.5|6218.5|6217|6215|235
1603062000000|2020-10-18 23:00:00|6220.5|6218.5|6216.5|6215.5|6221.5|6220|6212|6211|583
1603062300000|2020-10-18 23:05:00|6217|6216|6220.5|6219.5|6222|6221|6213|6212|204
1603062600000|2020-10-18 23:10:00|6220|6219|6224|6223|6226|6225|6219|6218|389
1603062900000|2020-10-18 23:15:00|6225.5|6224.5|6224.5|6223.5|6227|6226|6221|6220|233
1603063200000|2020-10-18 23:20:00|6225|6224|6221|6220|6226|6225|6221|6220|128
1603063500000|2020-10-18 23:25:00|6221.5|6220.5|6226|6225|6226.5|6225.5|6221.5|6220.5|284
1603063800000|2020-10-18 23:30:00|6225.5|6224.5|6223.5|6222.5|6227|6226|6218|6217|331
1603064100000|2020-10-18 23:35:00|6224|6223|6228|6227|6229.5|6228.5|6223|6222|293
1603064400000|2020-10-18 23:40:00|6228.5|6227.5|6226|6225|6231|6230|6226|6225|376
1603064700000|2020-10-18 23:45:00|6225|6224|6225|6224|6229|6228|6223|6222|205
1603065000000|2020-10-18 23:50:00|6224.5|6223.5|6215|6214|6226|6225|6214.5|6213.5|284
1603065300000|2020-10-18 23:55:00|6214|6213|6214|6213|6218.5|6217.5|6212|6211|333
1603065600000|2020-10-19 00:00:00|6215|6214|6221|6220|6224|6223|6214|6213|347
1603065900000|2020-10-19 00:05:00|6220.5|6219.5|6219|6218|6226|6225|6219|6218|363
1603066200000|2020-10-19 00:10:00|6219.5|6218.5|6221|6220|6223|6222|6215|6214|277
1603066500000|2020-10-19 00:15:00|6220|6219|6225|6224|6225|6224|6218|6217|297
1603066800000|2020-10-19 00:20:00|6224|6223|6228|6227|6228.5|6227.5|6221|6220|319
1603067100000|2020-10-19 00:25:00|6229|6228|6229.5|6228.5|6231|6230|6226|6225|279
1603067400000|2020-10-19 00:30:00|6230|6229|6235|6234|6235|6234|6229|6228|445
1603067700000|2020-10-19 00:35:00|6235.5|6234.5|6237|6236|6239|6238|6233|6232|383
1603068000000|2020-10-19 00:40:00|6238|6237|6236|6235|6242|6241|6235|6234|304
1603068300000|2020-10-19 00:45:00|6237|6236|6235|6234|6237|6236|6234|6233|217
1603068600000|2020-10-19 00:50:00|6234|6233|6239|6238|6239.5|6238.5|6231|6230|231
1603068900000|2020-10-19 00:55:00|6238|6237|6238|6237|6241|6240|6237|6236|208
1603069200000|2020-10-19 01:00:00|6237|6236|6241|6240|6242|6241|6233|6232|397
1603069500000|2020-10-19 01:05:00|6240.5|6239.5|6240.5|6239.5|6241.5|6240.5|6236|6235|204
1603069800000|2020-10-19 01:10:00|6241|6240|6243|6242|6244|6243|6239|6238|231
1603070100000|2020-10-19 01:15:00|6242|6241|6247|6246|6247|6246|6241|6240|298
1603070400000|2020-10-19 01:20:00|6246|6245|6244|6243|6246|6245|6240|6239|246
1603070700000|2020-10-19 01:25:00|6243.5|6242.5|6244|6243|6246|6245|6243|6242|141
1603071000000|2020-10-19 01:30:00|6243.5|6242.5|6247|6246|6249|6248|6242|6241|322
1603071300000|2020-10-19 01:35:00|6248|6247|6246|6245|6248|6247|6239|6238|341
1603071600000|2020-10-19 01:40:00|6246.5|6245.5|6245|6244|6248|6247|6242.5|6241.5|271
1603071900000|2020-10-19 01:45:00|6244|6243|6242|6241|6245|6244|6241|6240|117
1603072200000|2020-10-19 01:50:00|6243|6242|6243.5|6242.5|6244|6243|6238|6237|198
1603072500000|2020-10-19 01:55:00|6244|6243|6242|6241|6246|6245|6238|6237|295
1603072800000|2020-10-19 02:00:00|6241.5|6240.5|6247.5|6246.5|6250|6249|6241.5|6240.5|343
1603073100000|2020-10-19 02:05:00|6248|6247|6247|6246|6249|6248|6245|6244|178
1603073400000|2020-10-19 02:10:00|6246|6245|6248|6247|6250|6249|6246|6245|196
1603073700000|2020-10-19 02:15:00|6248.5|6247.5|6243|6242|6249|6248|6243|6242|176
1603074000000|2020-10-19 02:20:00|6243.5|6242.5|6240.5|6239.5|6245|6244|6239.5|6238.5|158
1603074300000|2020-10-19 02:25:00|6241|6240|6244|6243|6245.5|6244.5|6240|6239|128
1603074600000|2020-10-19 02:30:00|6243|6242|6247|6246|6247|6246|6242|6241|158
1603074900000|2020-10-19 02:35:00|6246|6245|6241|6240|6246|6245|6239|6238|246
1603075200000|2020-10-19 02:40:00|6240.5|6239.5|6241|6240|6241|6240|6238|6237|110
1603075500000|2020-10-19 02:45:00|6240|6239|6239|6238|6240|6239|6238|6237|142
1603075800000|2020-10-19 02:50:00|6238|6237|6239|6238|6241|6240|6237.5|6236.5|158
1603076100000|2020-10-19 02:55:00|6240|6239|6240|6239|6240|6239|6239|6238|83
1603076400000|2020-10-19 03:00:00|6239|6238|6239.5|6238.5|6240|6239|6238|6237|115
1603076700000|2020-10-19 03:05:00|6240|6239|6240|6239|6241|6240|6239|6238|174
1603077000000|2020-10-19 03:10:00|6239|6238|6233|6232|6240|6239|6233|6232|233
1603077300000|2020-10-19 03:15:00|6233.5|6232.5|6231.5|6230.5|6234|6233|6230|6229|288
1603077600000|2020-10-19 03:20:00|6231|6230|6235|6234|6235|6234|6231|6230|168
1603077900000|2020-10-19 03:25:00|6236|6235|6236|6235|6237|6236|6234|6233|173
1603078200000|2020-10-19 03:30:00|6235|6234|6233|6232|6237|6236|6233|6232|312
1603078500000|2020-10-19 03:35:00|6233.5|6232.5|6239|6238|6240|6239|6232|6231|173
1603078800000|2020-10-19 03:40:00|6238.5|6237.5|6243|6242|6243|6242|6238|6237|246
1603079100000|2020-10-19 03:45:00|6243.5|6242.5|6245|6244|6248|6247|6243|6242|328
1603079400000|2020-10-19 03:50:00|6246|6245|6248|6247|6248|6247|6245|6244|184
1603079700000|2020-10-19 03:55:00|6247|6246|6243|6242|6248|6247|6243|6242|196
1603080000000|2020-10-19 04:00:00|6244|6243|6247|6246|6248|6247|6243|6242|185
1603080300000|2020-10-19 04:05:00|6246|6245|6244|6243|6247|6246|6244|6243|175
1603080600000|2020-10-19 04:10:00|6244.5|6243.5|6247|6246|6247|6246|6244.5|6243.5|162
1603080900000|2020-10-19 04:15:00|6246|6245|6245.5|6244.5|6248|6247|6244|6243|297
1603081200000|2020-10-19 04:20:00|6246|6245|6243|6242|6247|6246|6243|6242|195
1603081500000|2020-10-19 04:25:00|6243.5|6242.5|6240|6239|6244|6243|6240|6239|234
1603081800000|2020-10-19 04:30:00|6241|6240|6244|6243|6244|6243|6240|6239|221
1603082100000|2020-10-19 04:35:00|6243|6242|6240|6239|6244|6243|6240|6239|181
1603082400000|2020-10-19 04:40:00|6239|6238|6242|6241|6243|6242|6239|6238|258
1603082700000|2020-10-19 04:45:00|6241|6240|6241|6240|6241|6240|6236|6235|455
1603083000000|2020-10-19 04:50:00|6242|6241|6241|6240|6242|6241|6237.5|6236.5|299
1603083300000|2020-10-19 04:55:00|6241.5|6240.5|6246|6245|6247|6246|6239|6238|630
1603083600000|2020-10-19 05:00:00|6246.5|6244.5|6237.5|6235.5|6247.5|6245.5|6235.5|6233.5|886
1603083900000|2020-10-19 05:05:00|6238|6236|6230.5|6228.5|6238.5|6236.5|6229.5|6227.5|1232
1603084200000|2020-10-19 05:10:00|6231|6229|6233.5|6231.5|6233.5|6231.5|6227.5|6225.5|1111
1603084500000|2020-10-19 05:15:00|6232.5|6230.5|6230.5|6228.5|6233|6231|6228.5|6226.5|383
1603084800000|2020-10-19 05:20:00|6229.5|6227.5|6228.5|6226.5|6230.5|6228.5|6228.5|6226.5|417
1603085100000|2020-10-19 05:25:00|6228|6226|6232.5|6230.5|6232.5|6230.5|6225.5|6223.5|1086
1603085400000|2020-10-19 05:30:00|6231|6227|6231.7|6227.7|6233.1|6229.1|6229.3|6225.3|5
1603085700000|2020-10-19 05:35:00|6231.8|6227.8|6228.7|6224.7|6232.1|6228.1|6227.6|6223.6|0
1603086000000|2020-10-19 05:40:00|6228.3|6224.3|6231.3|6227.3|6231.5|6227.5|6228.3|6224.3|0
1603086300000|2020-10-19 05:45:00|6231|6227|6230.6|6226.6|6231.3|6227.3|6230.6|6226.6|0
1603086600000|2020-10-19 05:50:00|6230.3|6226.3|6232.2|6228.2|6232.2|6228.2|6229.4|6225.4|0
1603086900000|2020-10-19 05:55:00|6232.5|6228.5|6233.2|6229.2|6234.3|6230.3|6232.1|6228.1|0
1603087200000|2020-10-19 06:00:00|6232.9|6228.9|6231.2|6227.2|6234.2|6230.2|6231|6227|0
1603087500000|2020-10-19 06:05:00|6231.3|6227.3|6232.2|6228.2|6233.6|6229.6|6231.3|6227.3|0
1603087800000|2020-10-19 06:10:00|6231.9|6227.9|6231.5|6228.5|6235.5|6232.5|6231|6227.9|210
1603088100000|2020-10-19 06:15:00|6231|6228|6235|6232|6236|6233|6231|6228|87
1603088400000|2020-10-19 06:20:00|6234|6231|6233|6230|6234|6231|6232|6229|46
1603088700000|2020-10-19 06:25:00|6232.5|6229.5|6231|6228|6233|6230|6230|6227|68
1603089000000|2020-10-19 06:30:00|6230.5|6227.5|6230.5|6227.5|6231|6228|6228|6225|96
1603089300000|2020-10-19 06:35:00|6231|6228|6234|6231|6234|6231|6231|6228|29
1603089600000|2020-10-19 06:40:00|6233.5|6230.5|6233|6230|6234|6231|6232|6229|23
1603089900000|2020-10-19 06:45:00|6234|6231|6232.5|6229.5|6234|6231|6232|6229|25
1603090200000|2020-10-19 06:50:00|6232|6229|6232.5|6229.5|6233|6230|6232|6229|2
1603090500000|2020-10-19 06:55:00|6233|6230|6234.5|6231.5|6236|6233|6232.5|6229.5|28
1603090800000|2020-10-19 07:00:00|6234|6231|6248.5|6245.5|6250|6247|6234|6231|286
1603091100000|2020-10-19 07:05:00|6248|6245|6252.5|6249.5|6254|6251|6248|6245|179
1603091400000|2020-10-19 07:10:00|6253|6250|6253|6250|6254|6251|6250.5|6247.5|196
1603091700000|2020-10-19 07:15:00|6253.5|6250.5|6250|6247|6253.5|6250.5|6249.5|6246.5|174
1603092000000|2020-10-19 07:20:00|6250.5|6247.5|6251|6248|6254|6251|6250|6247|150
1603092300000|2020-10-19 07:25:00|6251.5|6248.5|6247|6244|6253|6250|6246.5|6243.5|79
1603092600000|2020-10-19 07:30:00|6247.5|6244.5|6246|6243|6250|6247|6245|6242|217
1603092900000|2020-10-19 07:35:00|6246.5|6243.5|6248|6245|6248|6245|6245|6242|180
1603093200000|2020-10-19 07:40:00|6249|6246|6245|6242|6250|6247|6245|6242|202
1603093500000|2020-10-19 07:45:00|6244.5|6241.5|6245|6242|6247|6244|6244|6241|143
1603093800000|2020-10-19 07:50:00|6245.5|6242.5|6243.5|6240.5|6247|6244|6242|6239|31
1603094100000|2020-10-19 07:55:00|6243|6240|6241|6238|6243.5|6240.5|6239|6236|45
1603094400000|2020-10-19 08:00:00|6242|6239|6238|6235|6243|6240|6238|6235|160
1603094700000|2020-10-19 08:05:00|6238.5|6235.5|6237|6234|6238.5|6235.5|6232.5|6229.5|133
1603095000000|2020-10-19 08:10:00|6236.5|6233.5|6239|6236|6241|6238|6236|6233|176
1603095300000|2020-10-19 08:15:00|6238.5|6235.5|6241|6238|6241|6238|6238|6235|118
1603095600000|2020-10-19 08:20:00|6241.5|6238.5|6242|6239|6244|6241|6241|6238|58
1603095900000|2020-10-19 08:25:00|6242.5|6239.5|6239|6236|6242.5|6239.5|6238|6235|66
1603096200000|2020-10-19 08:30:00|6240|6237|6240.5|6237.5|6240.5|6237.5|6238.5|6235.5|139
1603096500000|2020-10-19 08:35:00|6241|6238|6239.5|6236.5|6243|6240|6239|6236|150
1603096800000|2020-10-19 08:40:00|6240|6237|6239.5|6236.5|6240|6237|6239|6236|0
1603097100000|2020-10-19 08:45:00|6239|6236|6239|6236|6242|6239|6238|6235|60
1603097400000|2020-10-19 08:50:00|6238.5|6235.5|6238.5|6235.5|6241|6238|6238|6235|45
1603097700000|2020-10-19 08:55:00|6238|6235|6240|6237|6240|6237|6237|6234|82
1603098000000|2020-10-19 09:00:00|6239|6236|6240.5|6237.5|6241|6238|6239|6236|32
1603098300000|2020-10-19 09:05:00|6241|6238|6242.5|6239.5|6243|6240|6240|6237|46
1603098600000|2020-10-19 09:10:00|6242|6239|6241|6238|6243|6240|6240|6237|52
1603098900000|2020-10-19 09:15:00|6241.5|6238.5|6241|6238|6242.5|6239.5|6240|6237|147
1603099200000|2020-10-19 09:20:00|6242|6239|6241|6238|6244.5|6241.5|6240.5|6237.5|71
1603099500000|2020-10-19 09:25:00|6240.5|6237.5|6237|6234|6241|6238|6237|6234|98
1603099800000|2020-10-19 09:30:00|6236.5|6233.5|6237|6234|6238|6235|6235.5|6232.5|24
1603100100000|2020-10-19 09:35:00|6237.5|6234.5|6237|6234|6239|6236|6236.5|6233.5|121
1603100400000|2020-10-19 09:40:00|6237.5|6234.5|6238.5|6235.5|6239|6236|6237|6234|45
1603100700000|2020-10-19 09:45:00|6238|6235|6237.5|6234.5|6239|6236|6237|6234|67
1603101000000|2020-10-19 09:50:00|6237|6234|6236|6233|6238|6235|6234|6231|128
1603101300000|2020-10-19 09:55:00|6236.5|6233.5|6237|6234|6237|6234|6236|6233|35
1603101600000|2020-10-19 10:00:00|6237.5|6234.5|6234|6231|6238|6235|6233|6230|38
1603101900000|2020-10-19 10:05:00|6233.5|6230.5|6233|6230|6237|6234|6233|6230|46
1603102200000|2020-10-19 10:10:00|6232.5|6229.5|6232.5|6229.5|6233|6230|6230|6227|22
1603102500000|2020-10-19 10:15:00|6233|6230|6230|6227|6233|6230|6228.5|6225.5|75
1603102800000|2020-10-19 10:20:00|6229.5|6226.5|6229|6226|6231|6228|6228|6225|106
1603103100000|2020-10-19 10:25:00|6229.5|6226.5|6230|6227|6230|6227|6228|6225|130
1603103400000|2020-10-19 10:30:00|6229|6226|6230.5|6227.5|6231|6228|6228|6225|86
1603103700000|2020-10-19 10:35:00|6231|6228|6232|6229|6232|6229|6230|6227|58
1603104000000|2020-10-19 10:40:00|6233|6230|6233|6230|6234|6231|6232|6229|75
1603104300000|2020-10-19 10:45:00|6232.5|6229.5|6233.5|6230.5|6234|6231|6231.5|6228.5|16
1603104600000|2020-10-19 10:50:00|6233|6230|6233.5|6230.5|6235|6232|6232|6229|61
1603104900000|2020-10-19 10:55:00|6234|6231|6235|6232|6236|6233|6234|6231|64
1603105200000|2020-10-19 11:00:00|6234.5|6231.5|6238|6235|6238|6235|6234|6231|120
1603105500000|2020-10-19 11:05:00|6237.5|6234.5|6236|6233|6238|6235|6236|6233|12
1603105800000|2020-10-19 11:10:00|6236.5|6233.5|6235.5|6232.5|6237|6234|6235|6232|29
1603106100000|2020-10-19 11:15:00|6236|6233|6234|6231|6236|6233|6234|6231|15
1603106400000|2020-10-19 11:20:00|6234.5|6231.5|6232.5|6229.5|6234.5|6231.5|6232|6229|30
1603106700000|2020-10-19 11:25:00|6232|6229|6230|6227|6233|6230|6230|6227|77
1603107000000|2020-10-19 11:30:00|6230.5|6227.5|6232|6229|6232|6229|6229|6226|16
1603107300000|2020-10-19 11:35:00|6231.5|6228.5|6230|6227|6232|6229|6229|6226|90
1603107600000|2020-10-19 11:40:00|6229.5|6226.5|6229|6226|6230|6227|6229|6226|73
1603107900000|2020-10-19 11:45:00|6228|6225|6230|6227|6230|6227|6228|6225|154
1603108200000|2020-10-19 11:50:00|6231|6228|6228|6225|6232|6229|6228|6225|61
1603108500000|2020-10-19 11:55:00|6228.5|6225.5|6228|6225|6229|6226|6227|6224|30
1603108800000|2020-10-19 12:00:00|6227.5|6224.5|6223.5|6220.5|6228|6225|6222.5|6219.5|64
1603109100000|2020-10-19 12:05:00|6223|6220|6225|6222|6227|6224|6221|6218|72
1603109400000|2020-10-19 12:10:00|6224|6221|6226|6223|6226|6223|6224|6221|138
1603109700000|2020-10-19 12:15:00|6225.5|6222.5|6226|6223|6227|6224|6225|6222|86
1603110000000|2020-10-19 12:20:00|6225|6222|6227|6224|6227|6224|6225|6222|40
1603110300000|2020-10-19 12:25:00|6226.5|6223.5|6227|6224|6228|6225|6226|6223|95
1603110600000|2020-10-19 12:30:00|6228|6225|6227|6224|6228|6225|6227|6224|38
1603110900000|2020-10-19 12:35:00|6227.5|6224.5|6227|6224|6228|6225|6227|6224|60
1603111200000|2020-10-19 12:40:00|6227.5|6224.5|6221.5|6218.5|6228.5|6225.5|6221|6218|146
1603111500000|2020-10-19 12:45:00|6222|6219|6223|6220|6224|6221|6221|6218|77
1603111800000|2020-10-19 12:50:00|6222|6219|6221.5|6218.5|6223|6220|6221|6218|54
1603112100000|2020-10-19 12:55:00|6221|6218|6223.5|6220.5|6224|6221|6220|6217|44
1603112400000|2020-10-19 13:00:00|6224|6221|6227.5|6224.5|6227.5|6224.5|6223.5|6220.5|14
1603112700000|2020-10-19 13:05:00|6227|6224|6228.5|6225.5|6230|6227|6227|6224|21
1603113000000|2020-10-19 13:10:00|6229|6226|6230.5|6227.5|6230.5|6227.5|6228.5|6225.5|7
1603113300000|2020-10-19 13:15:00|6231|6228|6230.5|6227.5|6232|6229|6229.5|6226.5|14
1603113600000|2020-10-19 13:20:00|6230|6227|6230.5|6227.5|6231|6228|6229|6226|19
1603113900000|2020-10-19 13:25:00|6230|6227|6230|6227|6231|6228|6229.5|6226.5|7
1603114200000|2020-10-19 13:30:00|6231|6228|6234.5|6231.5|6235|6232|6230|6227|134
1603114500000|2020-10-19 13:35:00|6235|6232|6229|6226|6235.5|6232.5|6228.5|6225.5|51
1603114800000|2020-10-19 13:40:00|6228.5|6225.5|6225.5|6222.5|6229.5|6226.5|6224.5|6221.5|73
1603115100000|2020-10-19 13:45:00|6226|6223|6224.5|6221.5|6227|6224|6222|6219|131
1603115400000|2020-10-19 13:50:00|6224|6221|6226.5|6223.5|6227|6224|6222.5|6219.5|208
1603115700000|2020-10-19 13:55:00|6226|6223|6223|6220|6227|6224|6223|6220|69
1603116000000|2020-10-19 14:00:00|6222|6219|6219.5|6216.5|6223|6220|6219.5|6216.5|154
1603116300000|2020-10-19 14:05:00|6219|6216|6211|6208|6220|6217|6210.5|6207.5|167
1603116600000|2020-10-19 14:10:00|6210.5|6207.5|6212|6209|6212|6209|6206.5|6203.5|159
1603116900000|2020-10-19 14:15:00|6211|6208|6219.5|6216.5|6220|6217|6210.5|6207.5|106
1603117200000|2020-10-19 14:20:00|6219|6216|6217.5|6214.5|6221|6218|6217|6214|79
1603117500000|2020-10-19 14:25:00|6217|6214|6226|6223|6226|6223|6216|6213|95
1603117800000|2020-10-19 14:30:00|6225.5|6222.5|6222.5|6219.5|6225.5|6222.5|6220.5|6217.5|97
1603118100000|2020-10-19 14:35:00|6222|6219|6219.5|6216.5|6223|6220|6217|6214|155
1603118400000|2020-10-19 14:40:00|6220|6217|6217|6214|6223.5|6220.5|6216|6213|70
1603118700000|2020-10-19 14:45:00|6216|6213|6218|6215|6220|6217|6211|6208|176
1603119000000|2020-10-19 14:50:00|6217.5|6214.5|6221.5|6218.5|6223|6220|6216|6213|101
1603119300000|2020-10-19 14:55:00|6221|6218|6220|6217|6225|6222|6219.5|6216.5|118
1603119600000|2020-10-19 15:00:00|6219.5|6216.5|6223.5|6220.5|6225.5|6222.5|6218|6215|78
1603119900000|2020-10-19 15:05:00|6224|6221|6221|6218|6224.5|6221.5|6220|6217|54
1603120200000|2020-10-19 15:10:00|6221.5|6218.5|6220|6217|6221.5|6218.5|6217.5|6214.5|30
1603120500000|2020-10-19 15:15:00|6221|6218|6219.5|6216.5|6222|6219|6216|6213|58
1603120800000|2020-10-19 15:20:00|6220|6217|6210.5|6207.5|6220|6217|6209|6206|129
1603121100000|2020-10-19 15:25:00|6211|6208|6213.5|6210.5|6214|6211|6209|6206|54
1603121400000|2020-10-19 15:30:00|6214|6211|6213.5|6210.5|6215|6212|6210|6207|64
1603121700000|2020-10-19 15:35:00|6213|6210|6220.5|6217.5|6222|6219|6213|6210|163
1603122000000|2020-10-19 15:40:00|6221|6218|6219.5|6216.5|6224|6221|6219|6216|137
1603122300000|2020-10-19 15:45:00|6220|6217|6218.5|6215.5|6222|6219|6217.5|6214.5|69
1603122600000|2020-10-19 15:50:00|6218|6215|6216|6213|6220|6217|6216|6213|65
1603122900000|2020-10-19 15:55:00|6215.5|6212.5|6218.5|6215.5|6220|6217|6215.5|6212.5|78
1603123200000|2020-10-19 16:00:00|6219|6216|6221.5|6218.5|6224|6221|6215.5|6212.5|101
1603123500000|2020-10-19 16:05:00|6221|6218|6223|6220|6224|6221|6217.5|6214.5|86
1603123800000|2020-10-19 16:10:00|6223.5|6220.5|6221|6218|6224.5|6221.5|6219|6216|65
1603124100000|2020-10-19 16:15:00|6220.5|6217.5|6221.5|6218.5|6224|6221|6219.5|6216.5|66
1603124400000|2020-10-19 16:20:00|6222|6219|6222.5|6219.5|6223.5|6220.5|6219|6216|67
1603124700000|2020-10-19 16:25:00|6222|6219|6219|6216|6222|6219|6219|6216|37
1603125000000|2020-10-19 16:30:00|6218.5|6215.5|6219|6216|6221|6218|6218.5|6215.5|27
1603125300000|2020-10-19 16:35:00|6219.5|6216.5|6219.5|6216.5|6222|6219|6218.5|6215.5|14
1603125600000|2020-10-19 16:40:00|6220|6217|6222|6219|6223|6220|6219.5|6216.5|6
1603125900000|2020-10-19 16:45:00|6221.5|6218.5|6223.5|6220.5|6224|6221|6221|6218|25
1603126200000|2020-10-19 16:50:00|6224|6221|6221.5|6218.5|6225.5|6222.5|6221.5|6218.5|15
1603126500000|2020-10-19 16:55:00|6221|6218|6221|6218|6223.5|6220.5|6220.5|6217.5|24
1603126800000|2020-10-19 17:00:00|6220.5|6217.5|6217.5|6214.5|6222.5|6219.5|6217|6214|31
1603127100000|2020-10-19 17:05:00|6217|6214|6218|6215|6219|6216|6216.5|6213.5|17
1603127400000|2020-10-19 17:10:00|6218.5|6215.5|6220.5|6217.5|6221.5|6218.5|6218.5|6215.5|19
1603127700000|2020-10-19 17:15:00|6221|6218|6220|6217|6223|6220|6220|6217|35
1603128000000|2020-10-19 17:20:00|6220.5|6217.5|6221.5|6218.5|6224|6221|6220.5|6217.5|57
1603128300000|2020-10-19 17:25:00|6222|6219|6219.5|6216.5|6222|6219|6219|6216|12
1603128600000|2020-10-19 17:30:00|6219|6216|6215|6212|6219.5|6216.5|6214|6211|21
1603128900000|2020-10-19 17:35:00|6215.5|6212.5|6215.5|6212.5|6217|6214|6214|6211|12
1603129200000|2020-10-19 17:40:00|6215|6212|6214.5|6211.5|6216|6213|6212.5|6209.5|5
1603129500000|2020-10-19 17:45:00|6215|6212|6214|6211|6215.5|6212.5|6210|6207|46
1603129800000|2020-10-19 17:50:00|6214.5|6211.5|6213.5|6210.5|6216|6213|6212.5|6209.5|21
1603130100000|2020-10-19 17:55:00|6213|6210|6215.5|6212.5|6216|6213|6212.5|6209.5|11
1603130400000|2020-10-19 18:00:00|6215|6212|6210.5|6207.5|6215|6212|6210|6207|17
1603130700000|2020-10-19 18:05:00|6211|6208|6210.5|6207.5|6212|6209|6209|6206|10
1603131000000|2020-10-19 18:10:00|6209.5|6206.5|6212.5|6209.5|6213|6210|6209.5|6206.5|13
1603131300000|2020-10-19 18:15:00|6213|6210|6212.5|6209.5|6214.5|6211.5|6212|6209|6
1603131600000|2020-10-19 18:20:00|6213|6210|6213.5|6210.5|6214|6211|6211.5|6208.5|10
1603131900000|2020-10-19 18:25:00|6213|6210|6213|6210|6214|6211|6212.5|6209.5|4
1603132200000|2020-10-19 18:30:00|6212.5|6209.5|6205.5|6202.5|6212.5|6209.5|6204.5|6201.5|34
1603132500000|2020-10-19 18:35:00|6206|6203|6202|6199|6206|6203|6200.5|6197.5|44
1603132800000|2020-10-19 18:40:00|6202.5|6199.5|6202|6199|6204|6201|6200|6197|37
1603133100000|2020-10-19 18:45:00|6201.5|6198.5|6198|6195|6202|6199|6196|6193|111
1603133400000|2020-10-19 18:50:00|6197|6194|6199|6196|6199|6196|6195|6192|58
1603133700000|2020-10-19 18:55:00|6198.5|6195.5|6196.5|6193.5|6203.5|6200.5|6195.5|6192.5|82
1603134000000|2020-10-19 19:00:00|6197|6194|6190.5|6187.5|6197|6194|6187|6184|138
1603134300000|2020-10-19 19:05:00|6190|6187|6194|6191|6194|6191|6189|6186|104
1603134600000|2020-10-19 19:10:00|6194.5|6191.5|6198|6195|6200|6197|6192|6189|80
1603134900000|2020-10-19 19:15:00|6197.5|6194.5|6193|6190|6198|6195|6192|6189|60
1603135200000|2020-10-19 19:20:00|6192.5|6189.5|6190|6187|6194.5|6191.5|6190|6187|95
1603135500000|2020-10-19 19:25:00|6190.5|6187.5|6195.5|6192.5|6196|6193|6190|6187|80
1603135800000|2020-10-19 19:30:00|6195|6192|6193.5|6190.5|6198|6195|6193.5|6190.5|78
1603136100000|2020-10-19 19:35:00|6193|6190|6196|6193|6197|6194|6193|6190|54
1603136400000|2020-10-19 19:40:00|6195|6192|6191|6188|6196.5|6193.5|6190|6187|63
1603136700000|2020-10-19 19:45:00|6191.5|6188.5|6189.5|6186.5|6193|6190|6187|6184|98
1603137000000|2020-10-19 19:50:00|6189|6186|6177|6174|6189|6186|6177|6174|295
1603137300000|2020-10-19 19:55:00|6178|6175|6186.5|6183.5|6186.5|6183.5|6178|6175|205
1603137600000|2020-10-19 20:00:00|6190.1|6186.1|6185.6|6181.6|6195|6191|6184.8|6180.8|0
1603137900000|2020-10-19 20:05:00|6186|6182|6189.5|6185.5|6190.7|6186.7|6185.6|6181.6|0
1603138200000|2020-10-19 20:10:00|6189.9|6185.9|6186.4|6182.4|6190.4|6186.4|6184.9|6180.9|0
1603138500000|2020-10-19 20:15:00|6186|6182|6190.3|6186.3|6190.7|6186.7|6185.5|6181.5|0
1603138800000|2020-10-19 20:20:00|6190.1|6186.1|6189.8|6185.8|6190.3|6186.3|6189|6185|0
1603139100000|2020-10-19 20:25:00|6189.9|6185.9|6191.2|6187.2|6191.3|6187.3|6189.8|6185.8|0
1603139400000|2020-10-19 20:30:00|6191|6187|6196.1|6192.1|6203|6199|6191|6187|0
1603139700000|2020-10-19 20:35:00|6196.5|6192.5|6197.4|6193.4|6197.8|6193.8|6194.3|6190.3|0
1603140000000|2020-10-19 20:40:00|6197.8|6193.8|6197.2|6193.2|6198|6194|6195.4|6191.4|0
1603140300000|2020-10-19 20:45:00|6197.6|6193.6|6199.9|6195.9|6201.4|6197.4|6196.4|6192.4|0
1603140600000|2020-10-19 20:50:00|6200.3|6196.3|6203.2|6199.2|6204.4|6200.4|6200.3|6196.3|0
1603140900000|2020-10-19 20:55:00|6202.8|6198.8|6201.5|6197.5|6203.7|6199.7|6200.5|6196.5|0
1603141200000|2020-10-19 21:00:00|6201.4|6197.4|6200.2|6196.2|6201.4|6197.4|6199.6|6195.6|0
1603141500000|2020-10-19 21:05:00|6200.1|6196.1|6199.8|6195.8|6200.7|6196.7|6199.8|6195.8|0
1603141800000|2020-10-19 21:10:00|6199.5|6195.5|6202.6|6198.6|6203.5|6199.5|6199.5|6195.5|0
1603142100000|2020-10-19 21:15:00|6202.5|6198.5|6201.6|6197.6|6202.5|6198.5|6201.6|6197.6|0
1603142400000|2020-10-19 21:20:00|6201.4|6197.4|6201.7|6197.7|6201.9|6197.9|6201.4|6197.4|0
1603142700000|2020-10-19 21:25:00|6201.8|6197.8|6202.7|6198.7|6203.2|6199.2|6201.5|6197.5|0
1603143000000|2020-10-19 21:30:00|6202.6|6198.6|6202.4|6198.4|6202.6|6198.6|6202.2|6198.2|0
1603143300000|2020-10-19 21:35:00|6202.5|6198.5|6200.5|6196.5|6202.8|6198.8|6200|6196|0
1603143600000|2020-10-19 21:40:00|6200.6|6196.6|6202|6198|6202|6198|6200.2|6196.2|0
1603143900000|2020-10-19 21:45:00|6201.6|6197.6|6200.9|6196.9|6201.9|6197.9|6200.9|6196.9|0
1603144200000|2020-10-19 21:50:00|6201.9|6197.9|6202.7|6198.7|6203.2|6199.2|6201.9|6197.9|0
1603144500000|2020-10-19 21:55:00|6202.6|6198.6|6205.4|6201.4|6205.8|6201.8|6202.6|6198.6|0
1603144800000|2020-10-19 22:00:00|6209.1|6205.1|6204.4|6200.4|6210.6|6206.6|6201.8|6197.8|0
1603145100000|2020-10-19 22:05:00|6204.8|6200.8|6204.4|6200.4|6204.8|6200.8|6200.5|6196.5|0
1603145400000|2020-10-19 22:10:00|6204.6|6200.6|6203|6199|6208.3|6204.3|6203|6199|0
1603145700000|2020-10-19 22:15:00|6203.1|6199.1|6203.3|6199.3|6204|6200|6202.3|6198.3|0
1603146000000|2020-10-19 22:20:00|6203.7|6199.7|6201.2|6197.2|6204.1|6200.1|6201|6197|0
1603146300000|2020-10-19 22:25:00|6202.2|6198.2|6208.7|6204.7|6208.7|6204.7|6202.2|6198.2|0
1603146600000|2020-10-19 22:30:00|6209.1|6205.1|6202.6|6198.6|6210.2|6206.2|6201.2|6197.2|0
1603146900000|2020-10-19 22:35:00|6202.1|6198.1|6203.5|6199.5|6203.5|6199.5|6201.3|6197.3|0
1603147200000|2020-10-19 22:40:00|6203.9|6199.9|6203.9|6199.9|6204.3|6200.3|6202.7|6198.7|0
1603147500000|2020-10-19 22:45:00|6204.1|6200.1|6208.9|6204.9|6209.5|6205.5|6203.9|6199.9|0
1603147800000|2020-10-19 22:50:00|6211.5|6209.5|6204.5|6202.5|6212|6210|6201.5|6199.5|889
1603148100000|2020-10-19 22:55:00|6203.5|6201.5|6209.5|6207.5|6209.5|6207.5|6203.5|6201.5|209
1603148400000|2020-10-19 23:00:00|6210|6208|6207|6206|6210.5|6209|6204.5|6203.5|339
1603148700000|2020-10-19 23:05:00|6207.5|6206.5|6205|6204|6209|6208|6204|6203|212
1603149000000|2020-10-19 23:10:00|6204.5|6203.5|6201|6200|6206|6205|6200|6199|372
1603149300000|2020-10-19 23:15:00|6200.5|6199.5|6208|6207|6208|6207|6200|6199|274
1603149600000|2020-10-19 23:20:00|6208.5|6207.5|6212|6211|6214|6213|6207|6206|373
1603149900000|2020-10-19 23:25:00|6211.5|6210.5|6213.5|6212.5|6213.5|6212.5|6209|6208|173
1603150200000|2020-10-19 23:30:00|6213|6212|6237.5|6236.5|6238|6237|6213|6212|718
1603150500000|2020-10-19 23:35:00|6238|6237|6236.5|6235.5|6238|6237|6233|6232|330
1603150800000|2020-10-19 23:40:00|6237|6236|6237.5|6236.5|6240.5|6239.5|6236|6235|245
1603151100000|2020-10-19 23:45:00|6238|6237|6237.5|6236.5|6240|6239|6233.5|6232.5|212
1603151400000|2020-10-19 23:50:00|6237|6236|6237|6236|6243|6242|6236|6235|240
1603151700000|2020-10-19 23:55:00|6237.5|6236.5|6233|6232|6239|6238|6231.5|6230.5|213
1603152000000|2020-10-20 00:00:00|6232|6231|6234|6233|6240|6239|6232|6231|262
1603152300000|2020-10-20 00:05:00|6235|6234|6232|6231|6235.5|6234.5|6231|6230|310
1603152600000|2020-10-20 00:10:00|6233|6232|6234.5|6233.5|6240|6239|6232|6231|243
1603152900000|2020-10-20 00:15:00|6234|6233|6233|6232|6235|6234|6230.5|6229.5|240
1603153200000|2020-10-20 00:20:00|6232.5|6231.5|6231.5|6230.5|6234|6233|6229|6228|287
1603153500000|2020-10-20 00:25:00|6231|6230|6225|6224|6231|6230|6224|6223|256
1603153800000|2020-10-20 00:30:00|6224|6223|6227|6226|6230|6229|6223.5|6222.5|277
1603154100000|2020-10-20 00:35:00|6226.5|6225.5|6221.5|6220.5|6227|6226|6221|6220|230
1603154400000|2020-10-20 00:40:00|6222|6221|6222|6221|6223.5|6222.5|6220|6219|139
1603154700000|2020-10-20 00:45:00|6221.5|6220.5|6218|6217|6223|6222|6217|6216|332
1603155000000|2020-10-20 00:50:00|6217|6216|6217|6216|6219|6218|6215|6214|209
1603155300000|2020-10-20 00:55:00|6216|6215|6211|6210|6216|6215|6211|6210|324
1603155600000|2020-10-20 01:00:00|6212|6211|6206|6205|6213|6212|6205|6204|656
1603155900000|2020-10-20 01:05:00|6205|6204|6206|6205|6207|6206|6201|6200|406
1603156200000|2020-10-20 01:10:00|6205|6204|6210|6209|6212|6211|6200|6199|632
1603156500000|2020-10-20 01:15:00|6210.5|6209.5|6213|6212|6217|6216|6204|6203|425
1603156800000|2020-10-20 01:20:00|6212|6211|6215|6214|6215|6214|6209|6208|275
1603157100000|2020-10-20 01:25:00|6215.5|6214.5|6209|6208|6216|6215|6205|6204|407
1603157400000|2020-10-20 01:30:00|6210|6209|6209|6208|6210|6209|6203|6202|511
1603157700000|2020-10-20 01:35:00|6210|6209|6209.5|6208.5|6213.5|6212.5|6206.5|6205.5|449
1603158000000|2020-10-20 01:40:00|6210|6209|6216|6215|6216|6215|6207|6206|297
1603158300000|2020-10-20 01:45:00|6215.5|6214.5|6214|6213|6219|6218|6213|6212|236
1603158600000|2020-10-20 01:50:00|6213.5|6212.5|6215|6214|6216|6215|6210.5|6209.5|83
1603158900000|2020-10-20 01:55:00|6214.5|6213.5|6210|6209|6215|6214|6208.5|6207.5|110
1603159200000|2020-10-20 02:00:00|6208|6207|6210|6209|6212|6211|6206.5|6205.5|135
1603159500000|2020-10-20 02:05:00|6210.5|6209.5|6216|6215|6216.5|6215.5|6210|6209|127
1603159800000|2020-10-20 02:10:00|6216.5|6215.5|6212|6211|6217|6216|6211|6210|106
1603160100000|2020-10-20 02:15:00|6211.5|6210.5|6212|6211|6217.5|6216.5|6211|6210|85
1603160400000|2020-10-20 02:20:00|6213|6212|6211|6210|6213.5|6212.5|6211|6210|54
1603160700000|2020-10-20 02:25:00|6210|6209|6205|6204|6210|6209|6204|6203|180
1603161000000|2020-10-20 02:30:00|6204.5|6203.5|6205.5|6204.5|6206|6205|6200|6199|218
1603161300000|2020-10-20 02:35:00|6206|6205|6207|6206|6208.5|6207.5|6204|6203|247
1603161600000|2020-10-20 02:40:00|6208|6207|6201|6200|6208|6207|6201|6200|219
1603161900000|2020-10-20 02:45:00|6202|6201|6201|6200|6203|6202|6199|6198|244
1603162200000|2020-10-20 02:50:00|6200|6199|6195.5|6194.5|6200|6199|6193|6192|317
1603162500000|2020-10-20 02:55:00|6195|6194|6196|6195|6198.5|6197.5|6195|6194|213
1603162800000|2020-10-20 03:00:00|6196.5|6195.5|6196|6195|6198|6197|6192.5|6191.5|317
1603163100000|2020-10-20 03:05:00|6196.5|6195.5|6195.5|6194.5|6197|6196|6193|6192|143
1603163400000|2020-10-20 03:10:00|6196|6195|6193|6192|6196|6195|6191|6190|178
1603163700000|2020-10-20 03:15:00|6192.5|6191.5|6191|6190|6192.5|6191.5|6189.5|6188.5|165
1603164000000|2020-10-20 03:20:00|6191.5|6190.5|6191|6190|6194|6193|6188|6187|226
1603164300000|2020-10-20 03:25:00|6191.5|6190.5|6188|6187|6192|6191|6186|6185|148
1603164600000|2020-10-20 03:30:00|6189|6188|6192|6191|6194|6193|6187|6186|262
1603164900000|2020-10-20 03:35:00|6192.5|6191.5|6192|6191|6195|6194|6188.5|6187.5|223
1603165200000|2020-10-20 03:40:00|6191.5|6190.5|6191|6190|6193|6192|6190|6189|168
1603165500000|2020-10-20 03:45:00|6191.5|6190.5|6191|6190|6193.5|6192.5|6190|6189|169
1603165800000|2020-10-20 03:50:00|6190|6189|6189.5|6188.5|6191.5|6190.5|6188|6187|131
1603166100000|2020-10-20 03:55:00|6189|6188|6189|6188|6189|6188|6184.5|6183.5|141
1603166400000|2020-10-20 04:00:00|6189.5|6188.5|6186|6185|6189.5|6188.5|6185|6184|122
1603166700000|2020-10-20 04:05:00|6185|6184|6186|6185|6186|6185|6184|6183|156
1603167000000|2020-10-20 04:10:00|6185|6184|6185|6184|6186|6185|6183|6182|104
1603167300000|2020-10-20 04:15:00|6186|6185|6188|6187|6189|6188|6186|6185|343
1603167600000|2020-10-20 04:20:00|6189|6188|6193|6192|6193.5|6192.5|6189|6188|319
1603167900000|2020-10-20 04:25:00|6192|6191|6194|6193|6195|6194|6191|6190|190
1603168200000|2020-10-20 04:30:00|6193|6192|6189|6188|6193.5|6192.5|6188|6187|203
1603168500000|2020-10-20 04:35:00|6190|6189|6190|6189|6193|6192|6189|6188|243
1603168800000|2020-10-20 04:40:00|6191|6190|6189|6188|6191.5|6190.5|6188|6187|350
1603169100000|2020-10-20 04:45:00|6188|6187|6189|6188|6191|6190|6187|6186|355
1603169400000|2020-10-20 04:50:00|6190|6189|6187.5|6186.5|6193|6192|6184|6183|400
1603169700000|2020-10-20 04:55:00|6187|6186|6190|6189|6190|6189|6182|6181|568
1603170000000|2020-10-20 05:00:00|6190.5|6188.5|6192.5|6190.5|6193|6191|6186.5|6184.5|483
1603170300000|2020-10-20 05:05:00|6193.5|6191.5|6185.5|6183.5|6198.5|6196.5|6184.5|6182.5|1524
1603170600000|2020-10-20 05:10:00|6184|6182|6185.5|6183.5|6187.5|6185.5|6182.5|6180.5|1050
1603170900000|2020-10-20 05:15:00|6184.5|6182.5|6183|6181|6185.5|6183.5|6181.5|6179.5|745
1603171200000|2020-10-20 05:20:00|6182.5|6180.5|6181.5|6179.5|6183.5|6181.5|6180.5|6178.5|541
1603171500000|2020-10-20 05:25:00|6180.5|6178.5|6181.5|6179.5|6181.5|6179.5|6178.5|6176.5|898
1603171800000|2020-10-20 05:30:00|6180.5|6176.5|6186.1|6182.1|6186.2|6182.2|6177.9|6173.9|4
1603172100000|2020-10-20 05:35:00|6186|6182|6186.2|6182.2|6186.9|6182.9|6184|6180|0
1603172400000|2020-10-20 05:40:00|6186|6182|6190.5|6186.5|6194.6|6190.6|6185.8|6181.8|0
1603172700000|2020-10-20 05:45:00|6190.3|6186.3|6190.5|6186.5|6190.6|6186.6|6188|6184|0
1603173000000|2020-10-20 05:50:00|6190.6|6186.6|6194.1|6190.1|6195.6|6191.6|6190|6186|0
1603173300000|2020-10-20 05:55:00|6193.8|6189.8|6193.7|6189.7|6198.6|6194.6|6192.5|6188.5|0
1603173600000|2020-10-20 06:00:00|6193.9|6189.9|6187.5|6183.5|6194.5|6190.5|6187.2|6183.2|0
1603173900000|2020-10-20 06:05:00|6187.9|6183.9|6189|6185|6189.4|6185.4|6186|6182|0
1603174200000|2020-10-20 06:10:00|6189.4|6185.4|6191|6188|6193|6190|6187|6184|399
1603174500000|2020-10-20 06:15:00|6190|6187|6193.5|6190.5|6196|6193|6190|6187|155
1603174800000|2020-10-20 06:20:00|6194|6191|6197|6194|6197|6194|6193|6190|144
1603175100000|2020-10-20 06:25:00|6197.5|6194.5|6196.5|6193.5|6198|6195|6195|6192|114
1603175400000|2020-10-20 06:30:00|6197|6194|6197|6194|6199|6196|6196|6193|91
1603175700000|2020-10-20 06:35:00|6196.5|6193.5|6196|6193|6197|6194|6195|6192|93
1603176000000|2020-10-20 06:40:00|6195.5|6192.5|6198|6195|6201|6198|6195|6192|181
1603176300000|2020-10-20 06:45:00|6199|6196|6190|6187|6199|6196|6190|6187|230
1603176600000|2020-10-20 06:50:00|6189.5|6186.5|6194|6191|6195|6192|6188.5|6185.5|47
1603176900000|2020-10-20 06:55:00|6194.5|6191.5|6197|6194|6197|6194|6194|6191|64
1603177200000|2020-10-20 07:00:00|6198|6195|6195.5|6192.5|6202|6199|6194|6191|169
1603177500000|2020-10-20 07:05:00|6196|6193|6200|6197|6204|6201|6194|6191|104
1603177800000|2020-10-20 07:10:00|6199.5|6196.5|6197|6194|6200|6197|6196|6193|80
1603178100000|2020-10-20 07:15:00|6197.5|6194.5|6196|6193|6199|6196|6193|6190|272
1603178400000|2020-10-20 07:20:00|6195.5|6192.5|6193.5|6190.5|6197|6194|6192|6189|132
1603178700000|2020-10-20 07:25:00|6194|6191|6194|6191|6196|6193|6192|6189|29
1603179000000|2020-10-20 07:30:00|6194.5|6191.5|6193.5|6190.5|6197|6194|6192|6189|37
1603179300000|2020-10-20 07:35:00|6193|6190|6195|6192|6197|6194|6191.5|6188.5|43
1603179600000|2020-10-20 07:40:00|6195.5|6192.5|6202|6199|6202|6199|6195|6192|74
1603179900000|2020-10-20 07:45:00|6201|6198|6205|6202|6206|6203|6200|6197|27
1603180200000|2020-10-20 07:50:00|6204.5|6201.5|6204.5|6201.5|6206.5|6203.5|6204.5|6201.5|19
1603180500000|2020-10-20 07:55:00|6204|6201|6206|6203|6207.5|6204.5|6204|6201|55
1603180800000|2020-10-20 08:00:00|6206.5|6203.5|6209|6206|6210|6207|6205|6202|48
1603181100000|2020-10-20 08:05:00|6208|6205|6204|6201|6209|6206|6204|6201|33
1603181400000|2020-10-20 08:10:00|6203.5|6200.5|6203|6200|6207|6204|6203|6200|47
1603181700000|2020-10-20 08:15:00|6203.5|6200.5|6205|6202|6206|6203|6203|6200|64
1603182000000|2020-10-20 08:20:00|6206|6203|6210|6207|6210.5|6207.5|6206|6203|102
1603182300000|2020-10-20 08:25:00|6209.5|6206.5|6208.5|6205.5|6210|6207|6205|6202|58
1603182600000|2020-10-20 08:30:00|6208|6205|6208.5|6205.5|6210|6207|6206|6203|19
1603182900000|2020-10-20 08:35:00|6209|6206|6209|6206|6210.5|6207.5|6206|6203|41
1603183200000|2020-10-20 08:40:00|6208.5|6205.5|6207|6204|6210|6207|6206.5|6203.5|27
1603183500000|2020-10-20 08:45:00|6206.5|6203.5|6208|6205|6210|6207|6205|6202|29
1603183800000|2020-10-20 08:50:00|6208.5|6205.5|6206|6203|6208.5|6205.5|6205|6202|29
1603184100000|2020-10-20 08:55:00|6206.5|6203.5|6206|6203|6207.5|6204.5|6205|6202|20
1603184400000|2020-10-20 09:00:00|6206.5|6203.5|6209.5|6206.5|6210|6207|6206|6203|37
1603184700000|2020-10-20 09:05:00|6209|6206|6210.5|6207.5|6211|6208|6208|6205|50
1603185000000|2020-10-20 09:10:00|6210|6207|6206|6203|6211|6208|6205|6202|33
1603185300000|2020-10-20 09:15:00|6206.5|6203.5|6206|6203|6209|6206|6206|6203|51
1603185600000|2020-10-20 09:20:00|6205.5|6202.5|6207|6204|6208|6205|6204|6201|32
1603185900000|2020-10-20 09:25:00|6207.5|6204.5|6207|6204|6208|6205|6206|6203|29
1603186200000|2020-10-20 09:30:00|6206.5|6203.5|6209|6206|6210|6207|6206|6203|49
1603186500000|2020-10-20 09:35:00|6209.5|6206.5|6206.5|6203.5|6209.5|6206.5|6206|6203|18
1603186800000|2020-10-20 09:40:00|6206|6203|6206|6203|6207|6204|6206|6203|32
1603187100000|2020-10-20 09:45:00|6206.5|6203.5|6205|6202|6210.5|6207.5|6205|6202|49
1603187400000|2020-10-20 09:50:00|6205.5|6202.5|6207|6204|6207|6204|6205|6202|10
1603187700000|2020-10-20 09:55:00|6206.5|6203.5|6207|6204|6207|6204|6206|6203|19
1603188000000|2020-10-20 10:00:00|6207.5|6204.5|6204|6201|6209|6206|6204|6201|54
1603188300000|2020-10-20 10:05:00|6204.5|6201.5|6206.5|6203.5|6207|6204|6203|6200|14
1603188600000|2020-10-20 10:10:00|6206|6203|6203.5|6200.5|6206.5|6203.5|6203|6200|13
1603188900000|2020-10-20 10:15:00|6203|6200|6201|6198|6204|6201|6200.5|6197.5|16
1603189200000|2020-10-20 10:20:00|6201.5|6198.5|6203|6200|6203|6200|6201|6198|64
1603189500000|2020-10-20 10:25:00|6202.5|6199.5|6209.5|6206.5|6210|6207|6202|6199|46
1603189800000|2020-10-20 10:30:00|6209|6206|6209|6206|6211|6208|6208|6205|36
1603190100000|2020-10-20 10:35:00|6209.5|6206.5|6210|6207|6211|6208|6208.5|6205.5|11
1603190400000|2020-10-20 10:40:00|6211|6208|6210|6207|6211|6208|6210|6207|16
1603190700000|2020-10-20 10:45:00|6210.5|6207.5|6210.5|6207.5|6211|6208|6210|6207|12
1603191000000|2020-10-20 10:50:00|6210|6207|6211|6208|6212|6209|6208|6205|20
1603191300000|2020-10-20 10:55:00|6210.5|6207.5|6213|6210|6213|6210|6210|6207|32
1603191600000|2020-10-20 11:00:00|6213.5|6210.5|6213|6210|6214|6211|6213|6210|28
1603191900000|2020-10-20 11:05:00|6213.5|6210.5|6214|6211|6215|6212|6213|6210|24
1603192200000|2020-10-20 11:10:00|6213.5|6210.5|6215|6212|6215|6212|6213|6210|13
1603192500000|2020-10-20 11:15:00|6215.5|6212.5|6214|6211|6216|6213|6213|6210|23
1603192800000|2020-10-20 11:20:00|6214.5|6211.5|6213|6210|6215|6212|6212|6209|14
1603193100000|2020-10-20 11:25:00|6212.5|6209.5|6211.5|6208.5|6213|6210|6211|6208|33
1603193400000|2020-10-20 11:30:00|6211|6208|6209|6206|6212|6209|6208.5|6205.5|26
1603193700000|2020-10-20 11:35:00|6208.5|6205.5|6207|6204|6209|6206|6206|6203|25
1603194000000|2020-10-20 11:40:00|6207.5|6204.5|6209|6206|6210|6207|6207.5|6204.5|19
1603194300000|2020-10-20 11:45:00|6208|6205|6207|6204|6209|6206|6206|6203|24
1603194600000|2020-10-20 11:50:00|6207.5|6204.5|6209|6206|6210|6207|6206.5|6203.5|9
1603194900000|2020-10-20 11:55:00|6209.5|6206.5|6210.5|6207.5|6210.5|6207.5|6209|6206|12
1603195200000|2020-10-20 12:00:00|6210|6207|6208|6205|6211|6208|6205.5|6202.5|52
1603195500000|2020-10-20 12:05:00|6208.5|6205.5|6205|6202|6209|6206|6205|6202|17
1603195800000|2020-10-20 12:10:00|6204.5|6201.5|6200.5|6197.5|6205|6202|6200|6197|38
1603196100000|2020-10-20 12:15:00|6201|6198|6197|6194|6201|6198|6196|6193|48
1603196400000|2020-10-20 12:20:00|6196.5|6193.5|6194|6191|6198|6195|6193|6190|67
1603196700000|2020-10-20 12:25:00|6194.5|6191.5|6199|6196|6200|6197|6193|6190|67
1603197000000|2020-10-20 12:30:00|6199.5|6196.5|6200|6197|6201|6198|6199|6196|28
1603197300000|2020-10-20 12:35:00|6199.5|6196.5|6201|6198|6202|6199|6198.5|6195.5|70
1603197600000|2020-10-20 12:40:00|6200.5|6197.5|6200|6197|6201|6198|6199|6196|26
1603197900000|2020-10-20 12:45:00|6199.5|6196.5|6202|6199|6203|6200|6199|6196|68
1603198200000|2020-10-20 12:50:00|6201.5|6198.5|6203|6200|6205|6202|6200|6197|57
1603198500000|2020-10-20 12:55:00|6203.5|6200.5|6201|6198|6205|6202|6198|6195|186
1603198800000|2020-10-20 13:00:00|6200|6197|6201|6198|6202|6199|6197|6194|40
1603199100000|2020-10-20 13:05:00|6201.5|6198.5|6203|6200|6205|6202|6200|6197|55
1603199400000|2020-10-20 13:10:00|6204|6201|6201|6198|6204|6201|6200|6197|60
1603199700000|2020-10-20 13:15:00|6200|6197|6200|6197|6203|6200|6199|6196|61
1603200000000|2020-10-20 13:20:00|6200.5|6197.5|6201|6198|6203|6200|6199|6196|63
1603200300000|2020-10-20 13:25:00|6200|6197|6200.5|6197.5|6202|6199|6199|6196|61
1603200600000|2020-10-20 13:30:00|6200|6197|6197|6194|6202.5|6199.5|6193.5|6190.5|212
1603200900000|2020-10-20 13:35:00|6197.5|6194.5|6199|6196|6202|6199|6191|6188|211
1603201200000|2020-10-20 13:40:00|6199.5|6196.5|6210|6207|6210.5|6207.5|6198|6195|220
1603201500000|2020-10-20 13:45:00|6210.5|6207.5|6204|6201|6211|6208|6203.5|6200.5|99
1603201800000|2020-10-20 13:50:00|6205|6202|6206|6203|6208|6205|6200|6197|118
1603202100000|2020-10-20 13:55:00|6205|6202|6206.5|6203.5|6207.5|6204.5|6203|6200|146
1603202400000|2020-10-20 14:00:00|6206|6203|6208.5|6205.5|6210|6207|6205|6202|133
1603202700000|2020-10-20 14:05:00|6209|6206|6206|6203|6211|6208|6206|6203|134
1603203000000|2020-10-20 14:10:00|6206.5|6203.5|6208.5|6205.5|6212|6209|6206.5|6203.5|106
1603203300000|2020-10-20 14:15:00|6209|6206|6203.5|6200.5|6211|6208|6203|6200|101
1603203600000|2020-10-20 14:20:00|6203|6200|6203|6200|6205|6202|6200|6197|110
1603203900000|2020-10-20 14:25:00|6203.5|6200.5|6207|6204|6208|6205|6202|6199|179
1603204200000|2020-10-20 14:30:00|6207.5|6204.5|6204|6201|6210|6207|6202.5|6199.5|150
1603204500000|2020-10-20 14:35:00|6203|6200|6202|6199|6208|6205|6201|6198|202
1603204800000|2020-10-20 14:40:00|6201.5|6198.5|6206|6203|6207.5|6204.5|6200|6197|175
1603205100000|2020-10-20 14:45:00|6205.5|6202.5|6203|6200|6209|6206|6201|6198|280
1603205400000|2020-10-20 14:50:00|6202.5|6199.5|6203|6200|6207|6204|6200.5|6197.5|122
1603205700000|2020-10-20 14:55:00|6202|6199|6195|6192|6205|6202|6195|6192|109
1603206000000|2020-10-20 15:00:00|6194|6191|6190|6187|6196.5|6193.5|6186|6183|209
1603206300000|2020-10-20 15:05:00|6189.5|6186.5|6191.5|6188.5|6192|6189|6186.5|6183.5|51
1603206600000|2020-10-20 15:10:00|6191|6188|6187.5|6184.5|6194.5|6191.5|6187.5|6184.5|72
1603206900000|2020-10-20 15:15:00|6187|6184|6189.5|6186.5|6192|6189|6187|6184|53
1603207200000|2020-10-20 15:20:00|6190|6187|6189.5|6186.5|6192|6189|6187|6184|60
1603207500000|2020-10-20 15:25:00|6189|6186|6191.5|6188.5|6192|6189|6189|6186|21
1603207800000|2020-10-20 15:30:00|6192|6189|6185.5|6182.5|6192|6189|6185|6182|23
1603208100000|2020-10-20 15:35:00|6185|6182|6187.5|6184.5|6188|6185|6185|6182|37
1603208400000|2020-10-20 15:40:00|6187|6184|6188|6185|6189|6186|6185|6182|159
1603208700000|2020-10-20 15:45:00|6188.5|6185.5|6189|6186|6190|6187|6187|6184|165
1603209000000|2020-10-20 15:50:00|6189.5|6186.5|6189.5|6186.5|6190|6187|6188|6185|88
1603209300000|2020-10-20 15:55:00|6190|6187|6191|6188|6191|6188|6188.5|6185.5|106
1603209600000|2020-10-20 16:00:00|6191.5|6188.5|6194|6191|6195|6192|6191.5|6188.5|43
1603209900000|2020-10-20 16:05:00|6194.5|6191.5|6194|6191|6196|6193|6194|6191|43
1603210200000|2020-10-20 16:10:00|6194.5|6191.5|6194.5|6191.5|6195|6192|6193.5|6190.5|13
1603210500000|2020-10-20 16:15:00|6195|6192|6196.5|6193.5|6198.5|6195.5|6194.5|6191.5|43
1603210800000|2020-10-20 16:20:00|6196|6193|6194|6191|6198|6195|6194|6191|16
1603211100000|2020-10-20 16:25:00|6193|6190|6191|6188|6193|6190|6191|6188|121
1603211400000|2020-10-20 16:30:00|6192|6189|6204|6201|6204|6201|6189.5|6186.5|205
1603211700000|2020-10-20 16:35:00|6204.5|6201.5|6198|6195|6206|6203|6196.5|6193.5|188
1603212000000|2020-10-20 16:40:00|6198.5|6195.5|6203.5|6200.5|6205|6202|6198|6195|115
1603212300000|2020-10-20 16:45:00|6203|6200|6198.5|6195.5|6204.5|6201.5|6198.5|6195.5|61
1603212600000|2020-10-20 16:50:00|6199|6196|6197|6194|6199.5|6196.5|6194.5|6191.5|39
1603212900000|2020-10-20 16:55:00|6196.5|6193.5|6200|6197|6200|6197|6196|6193|74
1603213200000|2020-10-20 17:00:00|6199.5|6196.5|6201.5|6198.5|6202.5|6199.5|6198|6195|40
1603213500000|2020-10-20 17:05:00|6201|6198|6200|6197|6203|6200|6200|6197|27
1603213800000|2020-10-20 17:10:00|6200.5|6197.5|6204.5|6201.5|6205.5|6202.5|6199.5|6196.5|30
1603214100000|2020-10-20 17:15:00|6205|6202|6202|6199|6206.5|6203.5|6201|6198|26
1603214400000|2020-10-20 17:20:00|6201.5|6198.5|6206.5|6203.5|6208|6205|6201|6198|15
1603214700000|2020-10-20 17:25:00|6207|6204|6205.5|6202.5|6207|6204|6205|6202|59
1603215000000|2020-10-20 17:30:00|6206|6203|6207|6204|6208.5|6205.5|6205|6202|140
1603215300000|2020-10-20 17:35:00|6207.5|6204.5|6209.5|6206.5|6211|6208|6207|6204|40
1603215600000|2020-10-20 17:40:00|6209|6206|6207|6204|6211.5|6208.5|6207|6204|94
1603215900000|2020-10-20 17:45:00|6206|6203|6207|6204|6211|6208|6206|6203|191
1603216200000|2020-10-20 17:50:00|6206|6203|6205|6202|6207|6204|6205|6202|96
1603216500000|2020-10-20 17:55:00|6204.5|6201.5|6202.5|6199.5|6205|6202|6199|6196|46
1603216800000|2020-10-20 18:00:00|6202|6199|6204.5|6201.5|6205|6202|6202|6199|120
1603217100000|2020-10-20 18:05:00|6205|6202|6203.5|6200.5|6205|6202|6200.5|6197.5|86
1603217400000|2020-10-20 18:10:00|6204|6201|6205|6202|6206|6203|6203|6200|94
1603217700000|2020-10-20 18:15:00|6204.5|6201.5|6206.5|6203.5|6207|6204|6204.5|6201.5|55
1603218000000|2020-10-20 18:20:00|6206|6203|6203|6200|6206|6203|6201|6198|62
1603218300000|2020-10-20 18:25:00|6203.5|6200.5|6201|6198|6206|6203|6201|6198|136
1603218600000|2020-10-20 18:30:00|6202|6199|6202.5|6199.5|6203|6200|6200|6197|23
1603218900000|2020-10-20 18:35:00|6202|6199|6202.5|6199.5|6203|6200|6200|6197|25
1603219200000|2020-10-20 18:40:00|6202|6199|6204|6201|6206|6203|6201|6198|174
1603219500000|2020-10-20 18:45:00|6203.5|6200.5|6200.5|6197.5|6204|6201|6198|6195|72
1603219800000|2020-10-20 18:50:00|6200|6197|6199.5|6196.5|6200|6197|6197|6194|35
1603220100000|2020-10-20 18:55:00|6200|6197|6199|6196|6202|6199|6198.5|6195.5|34
1603220400000|2020-10-20 19:00:00|6199.5|6196.5|6200.5|6197.5|6202|6199|6199|6196|47
1603220700000|2020-10-20 19:05:00|6200|6197|6188.5|6185.5|6201|6198|6188|6185|101
1603221000000|2020-10-20 19:10:00|6189|6186|6184|6181|6189|6186|6180|6177|197
1603221300000|2020-10-20 19:15:00|6183.5|6180.5|6186.5|6183.5|6188.5|6185.5|6179|6176|195
1603221600000|2020-10-20 19:20:00|6186|6183|6191|6188|6192|6189|6183|6180|112
1603221900000|2020-10-20 19:25:00|6190.5|6187.5|6197|6194|6198.5|6195.5|6189|6186|87
1603222200000|2020-10-20 19:30:00|6197.5|6194.5|6195|6192|6198.5|6195.5|6192|6189|115
1603222500000|2020-10-20 19:35:00|6194.5|6191.5|6190.5|6187.5|6195|6192|6187.5|6184.5|130
1603222800000|2020-10-20 19:40:00|6191|6188|6201.5|6198.5|6202.5|6199.5|6191|6188|119
1603223100000|2020-10-20 19:45:00|6202|6199|6196|6193|6202|6199|6195.5|6192.5|76
1603223400000|2020-10-20 19:50:00|6195.5|6192.5|6197.5|6194.5|6201|6198|6192.5|6189.5|138
1603223700000|2020-10-20 19:55:00|6197|6194|6190|6187|6198.5|6195.5|6189|6186|275
1603224000000|2020-10-20 20:00:00|6184.4|6180.4|6185|6181|6187|6183|6174.2|6170.2|0
1603224300000|2020-10-20 20:05:00|6184.6|6180.6|6186.3|6182.3|6189.4|6185.4|6181.4|6177.4|0
1603224600000|2020-10-20 20:10:00|6186.7|6182.7|6185.1|6181.1|6193.9|6189.9|6184.5|6180.5|0
1603224900000|2020-10-20 20:15:00|6184.8|6180.8|6184.8|6180.8|6186.4|6182.4|6184.6|6180.6|0
1603225200000|2020-10-20 20:20:00|6185|6181|6185.2|6181.2|6185.5|6181.5|6184|6180|0
1603225500000|2020-10-20 20:25:00|6185.4|6181.4|6187.2|6183.2|6187.3|6183.3|6185|6181|0
1603225800000|2020-10-20 20:30:00|6188|6184|6186.5|6182.5|6194.5|6190.5|6181|6177|0
1603226100000|2020-10-20 20:35:00|6186.9|6182.9|6169.3|6165.3|6186.9|6182.9|6168.3|6164.3|0
1603226400000|2020-10-20 20:40:00|6169.7|6165.7|6180.2|6176.2|6180.3|6176.3|6167.5|6163.5|0
1603226700000|2020-10-20 20:45:00|6180.6|6176.6|6186.5|6182.5|6190|6186|6179.6|6175.6|0
1603227000000|2020-10-20 20:50:00|6186.1|6182.1|6187.1|6183.1|6190.4|6186.4|6186.1|6182.1|0
1603227300000|2020-10-20 20:55:00|6186.7|6182.7|6185.1|6181.1|6187.5|6183.5|6183.2|6179.2|0
1603227600000|2020-10-20 21:00:00|6185.2|6181.2|6185.6|6181.6|6187|6183|6184.8|6180.8|0
1603227900000|2020-10-20 21:05:00|6185.7|6181.7|6186|6182|6187.4|6183.4|6185.6|6181.6|0
1603228200000|2020-10-20 21:10:00|6186.7|6182.7|6187.1|6183.1|6187.6|6183.6|6186.7|6182.7|0
1603228500000|2020-10-20 21:15:00|6187|6183|6187.4|6183.4|6187.7|6183.7|6186.1|6182.1|0
1603228800000|2020-10-20 21:20:00|6187.7|6183.7|6189.1|6185.1|6189.9|6185.9|6187.7|6183.7|0
1603229100000|2020-10-20 21:25:00|6188.1|6184.1|6189|6185|6189|6185|6188.1|6184.1|0
1603229400000|2020-10-20 21:30:00|6188.9|6184.9|6190|6186|6190|6186|6188.7|6184.7|0
1603229700000|2020-10-20 21:35:00|6189.8|6185.8|6191.1|6187.1|6191.1|6187.1|6189.8|6185.8|0
1603230000000|2020-10-20 21:40:00|6190.9|6186.9|6191.7|6187.7|6191.9|6187.9|6190.9|6186.9|0
1603230300000|2020-10-20 21:45:00|6191.6|6187.6|6191.3|6187.3|6191.8|6187.8|6191.3|6187.3|0
1603230600000|2020-10-20 21:50:00|6191.1|6187.1|6192.8|6188.8|6192.8|6188.8|6190.5|6186.5|0
1603230900000|2020-10-20 21:55:00|6192.4|6188.4|6192.9|6188.9|6194.1|6190.1|6192.4|6188.4|0
1603231200000|2020-10-20 22:00:00|6200.9|6196.9|6202.5|6198.5|6207.4|6203.4|6196|6192|0
1603231500000|2020-10-20 22:05:00|6202.9|6198.9|6200.9|6196.9|6203.3|6199.3|6199.7|6195.7|0
1603231800000|2020-10-20 22:10:00|6201.3|6197.3|6202.9|6198.9|6203.4|6199.4|6201.3|6197.3|0
1603232100000|2020-10-20 22:15:00|6203.3|6199.3|6199.3|6195.3|6205|6201|6198.4|6194.4|0
1603232400000|2020-10-20 22:20:00|6199.7|6195.7|6194.3|6190.3|6200.1|6196.1|6192.8|6188.8|0
1603232700000|2020-10-20 22:25:00|6194|6190|6192.6|6188.6|6196|6192|6190.9|6186.9|0
1603233000000|2020-10-20 22:30:00|6193|6189|6193.3|6189.3|6194.7|6190.7|6192.2|6188.2|0
1603233300000|2020-10-20 22:35:00|6192.9|6188.9|6196.8|6192.8|6197.1|6193.1|6192.9|6188.9|0
1603233600000|2020-10-20 22:40:00|6196.6|6192.6|6197.2|6193.2|6197.6|6193.6|6194.8|6190.8|0
1603233900000|2020-10-20 22:45:00|6197|6193|6196.1|6192.1|6197.4|6193.4|6195|6191|0
1603234200000|2020-10-20 22:50:00|6195.5|6193.5|6182.5|6180.5|6197.5|6195.5|6181.5|6179.5|613
1603234500000|2020-10-20 22:55:00|6181.5|6179.5|6191|6189|6192.5|6190.5|6181.5|6179.5|547
1603234800000|2020-10-20 23:00:00|6192|6190|6187.5|6186.5|6192|6190|6181|6180|947
1603235100000|2020-10-20 23:05:00|6188|6187|6188.5|6187.5|6190|6189|6183.5|6182.5|248
1603235400000|2020-10-20 23:10:00|6188|6187|6194|6193|6196|6195|6184|6183|281
1603235700000|2020-10-20 23:15:00|6193.5|6192.5|6190.6|6189.6|6194|6193|6185|6184|668
1603236000000|2020-10-20 23:20:00|6190.1|6189.1|6187.1|6186.1|6191.1|6190.1|6184.1|6183.1|396
1603236300000|2020-10-20 23:25:00|6186.6|6185.6|6197.6|6196.6|6199.1|6198.1|6186.6|6185.6|418
1603236600000|2020-10-20 23:30:00|6198.1|6197.1|6200.6|6199.6|6201.1|6200.1|6194.1|6193.1|197
1603236900000|2020-10-20 23:35:00|6201.1|6200.1|6199.1|6198.1|6202.1|6201.1|6197.1|6196.1|171
1603237200000|2020-10-20 23:40:00|6198.1|6197.1|6203.1|6202.1|6203.1|6202.1|6195.1|6194.1|185
1603237500000|2020-10-20 23:45:00|6202.6|6201.6|6203.1|6202.1|6206.6|6205.6|6201.1|6200.1|152
1603237800000|2020-10-20 23:50:00|6202.6|6201.6|6201.1|6200.1|6203.6|6202.6|6199.6|6198.6|159
1603238100000|2020-10-20 23:55:00|6202.1|6201.1|6197.1|6196.1|6202.1|6201.1|6197.1|6196.1|177
1603238400000|2020-10-21 00:00:00|6196.1|6195.1|6199.1|6198.1|6200.1|6199.1|6193.1|6192.1|208
1603238700000|2020-10-21 00:05:00|6198.6|6197.6|6198.1|6197.1|6199.1|6198.1|6195.6|6194.6|157
1603239000000|2020-10-21 00:10:00|6196.1|6195.1|6196.6|6195.6|6201.1|6200.1|6195.1|6194.1|326
1603239300000|2020-10-21 00:15:00|6197.6|6196.6|6200.1|6199.1|6201.1|6200.1|6191.1|6190.1|365
1603239600000|2020-10-21 00:20:00|6200.6|6199.6|6206.6|6205.6|6208.1|6207.1|6200.1|6199.1|335
1603239900000|2020-10-21 00:25:00|6206.1|6205.1|6200.1|6199.1|6207.1|6206.1|6198.1|6197.1|216
1603240200000|2020-10-21 00:30:00|6200.6|6199.6|6204.1|6203.1|6206.1|6205.1|6195.1|6194.1|246
1603240500000|2020-10-21 00:35:00|6204.6|6203.6|6195.1|6194.1|6205.1|6204.1|6195.1|6194.1|186
1603240800000|2020-10-21 00:40:00|6194.6|6193.6|6195.6|6194.6|6196.1|6195.1|6191.6|6190.6|201
1603241100000|2020-10-21 00:45:00|6195.1|6194.1|6186.1|6185.1|6196.1|6195.1|6186.1|6185.1|256
1603241400000|2020-10-21 00:50:00|6187.1|6186.1|6187.1|6186.1|6190.1|6189.1|6187.1|6186.1|148
1603241700000|2020-10-21 00:55:00|6186.6|6185.6|6185.1|6184.1|6190.1|6189.1|6182.1|6181.1|270
1603242000000|2020-10-21 01:00:00|6186.1|6185.1|6188.1|6187.1|6192.1|6191.1|6184.1|6183.1|273
1603242300000|2020-10-21 01:05:00|6187.6|6186.6|6186.1|6185.1|6192.1|6191.1|6186.1|6185.1|161
1603242600000|2020-10-21 01:10:00|6186.6|6185.6|6186.1|6185.1|6188.6|6187.6|6185.1|6184.1|140
1603242900000|2020-10-21 01:15:00|6186.6|6185.6|6190.1|6189.1|6194.1|6193.1|6186.6|6185.6|231
1603243200000|2020-10-21 01:20:00|6190.6|6189.6|6188.1|6187.1|6192.1|6191.1|6186.6|6185.6|202
1603243500000|2020-10-21 01:25:00|6187.6|6186.6|6190.1|6189.1|6190.6|6189.6|6184.1|6183.1|168
1603243800000|2020-10-21 01:30:00|6190.6|6189.6|6188.1|6187.1|6192.1|6191.1|6180.1|6179.1|329
1603244100000|2020-10-21 01:35:00|6187.1|6186.1|6185.1|6184.1|6187.6|6186.6|6184.1|6183.1|140
1603244400000|2020-10-21 01:40:00|6185.6|6184.6|6191.1|6190.1|6193.6|6192.6|6185.6|6184.6|187
1603244700000|2020-10-21 01:45:00|6191.6|6190.6|6191.6|6190.6|6195.1|6194.1|6189.1|6188.1|166
1603245000000|2020-10-21 01:50:00|6191.1|6190.1|6186.6|6185.6|6192.1|6191.1|6185.6|6184.6|133
1603245300000|2020-10-21 01:55:00|6187.1|6186.1|6192.1|6191.1|6193.1|6192.1|6186.1|6185.1|148
1603245600000|2020-10-21 02:00:00|6193.1|6192.1|6193.1|6192.1|6194.1|6193.1|6190.1|6189.1|114
1603245900000|2020-10-21 02:05:00|6192.6|6191.6|6193.1|6192.1|6193.1|6192.1|6189.6|6188.6|119
1603246200000|2020-10-21 02:10:00|6192.6|6191.6|6191.6|6190.6|6194.1|6193.1|6190.6|6189.6|163
1603246500000|2020-10-21 02:15:00|6191.1|6190.1|6192.6|6191.6|6194.1|6193.1|6190.1|6189.1|130
1603246800000|2020-10-21 02:20:00|6192.1|6191.1|6196.1|6195.1|6196.1|6195.1|6191.1|6190.1|192
1603247100000|2020-10-21 02:25:00|6197.1|6196.1|6193.1|6192.1|6198.1|6197.1|6191.6|6190.6|349
1603247400000|2020-10-21 02:30:00|6193.6|6192.6|6192.1|6191.1|6194.1|6193.1|6190.1|6189.1|109
1603247700000|2020-10-21 02:35:00|6193.1|6192.1|6190.1|6189.1|6193.1|6192.1|6188.1|6187.1|200
1603248000000|2020-10-21 02:40:00|6189.6|6188.6|6190.1|6189.1|6193.1|6192.1|6188.1|6187.1|132
1603248300000|2020-10-21 02:45:00|6189.1|6188.1|6194.1|6193.1|6194.6|6193.6|6189.1|6188.1|202
1603248600000|2020-10-21 02:50:00|6193.6|6192.6|6192.1|6191.1|6194.1|6193.1|6189.1|6188.1|120
1603248900000|2020-10-21 02:55:00|6192.6|6191.6|6186.1|6185.1|6194.1|6193.1|6186.1|6185.1|176
1603249200000|2020-10-21 03:00:00|6185.6|6184.6|6186.1|6185.1|6190.1|6189.1|6185.1|6184.1|205
1603249500000|2020-10-21 03:05:00|6185.6|6184.6|6189.1|6188.1|6189.1|6188.1|6184.6|6183.6|200
1603249800000|2020-10-21 03:10:00|6188.1|6187.1|6190.1|6189.1|6190.1|6189.1|6185.1|6184.1|182
1603250100000|2020-10-21 03:15:00|6191.1|6190.1|6188.6|6187.6|6191.1|6190.1|6186.1|6185.1|273
1603250400000|2020-10-21 03:20:00|6189.1|6188.1|6192.1|6191.1|6193.1|6192.1|6187.1|6186.1|169
1603250700000|2020-10-21 03:25:00|6193.1|6192.1|6194.1|6193.1|6194.1|6193.1|6191.1|6190.1|128
1603251000000|2020-10-21 03:30:00|6193.6|6192.6|6189.1|6188.1|6194.1|6193.1|6187.1|6186.1|199
1603251300000|2020-10-21 03:35:00|6188.6|6187.6|6189.1|6188.1|6189.1|6188.1|6185.1|6184.1|255
1603251600000|2020-10-21 03:40:00|6190.1|6189.1|6194.1|6193.1|6195.1|6194.1|6190.1|6189.1|153
1603251900000|2020-10-21 03:45:00|6193.1|6192.1|6197.1|6196.1|6198.1|6197.1|6192.1|6191.1|314
1603252200000|2020-10-21 03:50:00|6196.6|6195.6|6198.1|6197.1|6199.1|6198.1|6195.6|6194.6|216
1603252500000|2020-10-21 03:55:00|6198.6|6197.6|6196.6|6195.6|6198.6|6197.6|6194.6|6193.6|164
1603252800000|2020-10-21 04:00:00|6197.1|6196.1|6193.6|6192.6|6197.1|6196.1|6193.1|6192.1|122
1603253100000|2020-10-21 04:05:00|6193.1|6192.1|6194.1|6193.1|6196.6|6195.6|6193.1|6192.1|128
1603253400000|2020-10-21 04:10:00|6195.1|6194.1|6194.6|6193.6|6196.1|6195.1|6193.1|6192.1|127
1603253700000|2020-10-21 04:15:00|6194.1|6193.1|6194.1|6193.1|6196.1|6195.1|6192.1|6191.1|139
1603254000000|2020-10-21 04:20:00|6193.6|6192.6|6194.1|6193.1|6194.1|6193.1|6190.1|6189.1|230
1603254300000|2020-10-21 04:25:00|6195.1|6194.1|6193.1|6192.1|6196.1|6195.1|6192.1|6191.1|206
1603254600000|2020-10-21 04:30:00|6192.1|6191.1|6191.1|6190.1|6194.1|6193.1|6190.1|6189.1|404
1603254900000|2020-10-21 04:35:00|6192.1|6191.1|6189.1|6188.1|6193.1|6192.1|6188.6|6187.6|299
1603255200000|2020-10-21 04:40:00|6188.6|6187.6|6193.1|6192.1|6194.1|6193.1|6188.6|6187.6|249
1603255500000|2020-10-21 04:45:00|6193.6|6192.6|6192.1|6191.1|6194.1|6193.1|6190.6|6189.6|220
1603255800000|2020-10-21 04:50:00|6193.1|6192.1|6190.1|6189.1|6193.1|6192.1|6190.1|6189.1|291
1603256100000|2020-10-21 04:55:00|6190.6|6189.6|6192.1|6191.1|6194.1|6193.1|6190.6|6189.6|359
1603256400000|2020-10-21 05:00:00|6192.6|6190.6|6187.6|6185.6|6194.6|6192.6|6186.6|6184.6|545
1603256700000|2020-10-21 05:05:00|6188.1|6186.1|6191.6|6189.6|6194.6|6192.6|6187.6|6185.6|1083
1603257000000|2020-10-21 05:10:00|6192.6|6190.6|6189.6|6187.6|6192.6|6190.6|6187.1|6185.1|663
1603257300000|2020-10-21 05:15:00|6190.6|6188.6|6189.6|6187.6|6190.6|6188.6|6187.6|6185.6|222
1603257600000|2020-10-21 05:20:00|6189.1|6187.1|6189.6|6187.6|6189.6|6187.6|6185.6|6183.6|472
1603257900000|2020-10-21 05:25:00|6187.6|6185.6|6194.1|6192.1|6194.6|6192.6|6187.6|6185.6|773
1603258200000|2020-10-21 05:30:00|6194|6190.1|6192.5|6188.5|6194.9|6190.9|6191.4|6187.4|0
1603258500000|2020-10-21 05:35:00|6192.2|6188.2|6190.9|6186.9|6192.2|6188.2|6188.3|6184.3|0
1603258800000|2020-10-21 05:40:00|6191|6187|6193.3|6189.3|6193.9|6189.9|6191|6187|0
1603259100000|2020-10-21 05:45:00|6193.5|6189.5|6191.8|6187.8|6193.5|6189.5|6191.8|6187.8|0
1603259400000|2020-10-21 05:50:00|6191.5|6187.5|6192.9|6188.9|6192.9|6188.9|6190.7|6186.7|0
1603259700000|2020-10-21 05:55:00|6193|6189|6192.2|6188.2|6194.1|6190.1|6192.2|6188.2|0
1603260000000|2020-10-21 06:00:00|6192.1|6188.1|6192.5|6188.5|6193.4|6189.4|6189.6|6185.6|0
1603260300000|2020-10-21 06:05:00|6192.3|6188.3|6192.8|6188.8|6193.2|6189.2|6190.2|6186.2|0
1603260600000|2020-10-21 06:10:00|6197.1|6194.1|6194.1|6191.1|6197.1|6194.1|6192.1|6189.1|172
1603260900000|2020-10-21 06:15:00|6193.1|6190.1|6191.1|6188.1|6193.6|6190.6|6190.1|6187.1|125
1603261200000|2020-10-21 06:20:00|6191.6|6188.6|6186.1|6183.1|6192.1|6189.1|6186.1|6183.1|307
1603261500000|2020-10-21 06:25:00|6187.1|6184.1|6185.1|6182.1|6187.1|6184.1|6183.1|6180.1|215
1603261800000|2020-10-21 06:30:00|6186.1|6183.1|6186.1|6183.1|6190.1|6187.1|6186.1|6183.1|212
1603262100000|2020-10-21 06:35:00|6186.6|6183.6|6187.1|6184.1|6187.1|6184.1|6184.6|6181.6|73
1603262400000|2020-10-21 06:40:00|6187.6|6184.6|6191.1|6188.1|6192.1|6189.1|6187.1|6184.1|72
1603262700000|2020-10-21 06:45:00|6190.6|6187.6|6188.1|6185.1|6190.6|6187.6|6187.1|6184.1|138
1603263000000|2020-10-21 06:50:00|6188.6|6185.6|6187.6|6184.6|6190.1|6187.1|6187.1|6184.1|48
1603263300000|2020-10-21 06:55:00|6188.1|6185.1|6185.6|6182.6|6190.1|6187.1|6183.1|6180.1|159
1603263600000|2020-10-21 07:00:00|6186.1|6183.1|6180.1|6177.1|6186.1|6183.1|6179.1|6176.1|167
1603263900000|2020-10-21 07:05:00|6179.6|6176.6|6180.1|6177.1|6183.1|6180.1|6178.1|6175.1|312
1603264200000|2020-10-21 07:10:00|6179.6|6176.6|6171.1|6168.1|6180.1|6177.1|6169.1|6166.1|356
1603264500000|2020-10-21 07:15:00|6170.6|6167.6|6172.6|6169.6|6173.1|6170.1|6165.1|6162.1|100
1603264800000|2020-10-21 07:20:00|6173.1|6170.1|6171.1|6168.1|6173.1|6170.1|6169.1|6166.1|114
1603265100000|2020-10-21 07:25:00|6170.6|6167.6|6172.1|6169.1|6173.1|6170.1|6167.6|6164.6|216
1603265400000|2020-10-21 07:30:00|6171.1|6168.1|6173.1|6170.1|6173.1|6170.1|6167.1|6164.1|197
1603265700000|2020-10-21 07:35:00|6173.6|6170.6|6170.6|6167.6|6174.1|6171.1|6168.1|6165.1|84
1603266000000|2020-10-21 07:40:00|6170.1|6167.1|6165.1|6162.1|6170.1|6167.1|6164.1|6161.1|237
1603266300000|2020-10-21 07:45:00|6164.6|6161.6|6162.1|6159.1|6164.6|6161.6|6159.1|6156.1|176
1603266600000|2020-10-21 07:50:00|6163.1|6160.1|6162.1|6159.1|6163.6|6160.6|6159.1|6156.1|169
1603266900000|2020-10-21 07:55:00|6163.1|6160.1|6165.1|6162.1|6168.1|6165.1|6163.1|6160.1|289
1603267200000|2020-10-21 08:00:00|6165.6|6162.6|6161.1|6158.1|6166.1|6163.1|6159.1|6156.1|154
1603267500000|2020-10-21 08:05:00|6160.6|6157.6|6157.1|6154.1|6161.1|6158.1|6154.1|6151.1|217
1603267800000|2020-10-21 08:10:00|6156.6|6153.6|6157.1|6154.1|6158.1|6155.1|6151.1|6148.1|146
1603268100000|2020-10-21 08:15:00|6157.6|6154.6|6151.1|6148.1|6157.6|6154.6|6151.1|6148.1|80
1603268400000|2020-10-21 08:20:00|6150.1|6147.1|6139.1|6136.1|6151.1|6148.1|6138.1|6135.1|358
1603268700000|2020-10-21 08:25:00|6139.6|6136.6|6141.6|6138.6|6142.1|6139.1|6138.1|6135.1|100
1603269000000|2020-10-21 08:30:00|6142.1|6139.1|6139.6|6136.6|6142.1|6139.1|6137.1|6134.1|170
1603269300000|2020-10-21 08:35:00|6140.1|6137.1|6142.1|6139.1|6142.1|6139.1|6137.1|6134.1|65
1603269600000|2020-10-21 08:40:00|6141.1|6138.1|6137.1|6134.1|6141.6|6138.6|6136.1|6133.1|116
1603269900000|2020-10-21 08:45:00|6137.6|6134.6|6141.6|6138.6|6142.1|6139.1|6136.1|6133.1|149
1603270200000|2020-10-21 08:50:00|6142.1|6139.1|6143.1|6140.1|6144.1|6141.1|6141.1|6138.1|95
1603270500000|2020-10-21 08:55:00|6142.6|6139.6|6138.1|6135.1|6142.6|6139.6|6138.1|6135.1|103
1603270800000|2020-10-21 09:00:00|6138.6|6135.6|6139.6|6136.6|6142.1|6139.1|6135.6|6132.6|111
1603271100000|2020-10-21 09:05:00|6140.1|6137.1|6139.1|6136.1|6140.1|6137.1|6138.6|6135.6|75
1603271400000|2020-10-21 09:10:00|6139.6|6136.6|6141.1|6138.1|6142.1|6139.1|6139.1|6136.1|25
1603271700000|2020-10-21 09:15:00|6140.1|6137.1|6143.1|6140.1|6145.1|6142.1|6139.1|6136.1|47
1603272000000|2020-10-21 09:20:00|6142.6|6139.6|6146.1|6143.1|6146.6|6143.6|6141.6|6138.6|22
1603272300000|2020-10-21 09:25:00|6146.6|6143.6|6148.1|6145.1|6149.1|6146.1|6146.1|6143.1|37
1603272600000|2020-10-21 09:30:00|6149.1|6146.1|6147.1|6144.1|6149.1|6146.1|6146.1|6143.1|37
1603272900000|2020-10-21 09:35:00|6146.6|6143.6|6153.6|6150.6|6154.1|6151.1|6146.1|6143.1|53
1603273200000|2020-10-21 09:40:00|6154.1|6151.1|6157.1|6154.1|6157.6|6154.6|6153.6|6150.6|65
1603273500000|2020-10-21 09:45:00|6156.1|6153.1|6154.1|6151.1|6157.1|6154.1|6154.1|6151.1|34
1603273800000|2020-10-21 09:50:00|6154.6|6151.6|6152.6|6149.6|6157.1|6154.1|6152.1|6149.1|32
1603274100000|2020-10-21 09:55:00|6152.1|6149.1|6154.6|6151.6|6155.1|6152.1|6151.1|6148.1|31
1603274400000|2020-10-21 10:00:00|6155.1|6152.1|6154.6|6151.6|6156.1|6153.1|6153.1|6150.1|28
1603274700000|2020-10-21 10:05:00|6155.1|6152.1|6149.6|6146.6|6155.1|6152.1|6149.1|6146.1|51
1603275000000|2020-10-21 10:10:00|6149.1|6146.1|6151.1|6148.1|6152.1|6149.1|6149.1|6146.1|7
1603275300000|2020-10-21 10:15:00|6150.1|6147.1|6149.6|6146.6|6153.1|6150.1|6148.6|6145.6|60
1603275600000|2020-10-21 10:20:00|6150.1|6147.1|6155.1|6152.1|6156.6|6153.6|6150.1|6147.1|55
1603275900000|2020-10-21 10:25:00|6154.6|6151.6|6155.1|6152.1|6157.1|6154.1|6153.1|6150.1|26
1603276200000|2020-10-21 10:30:00|6154.6|6151.6|6154.1|6151.1|6156.1|6153.1|6153.1|6150.1|46
1603276500000|2020-10-21 10:35:00|6154.6|6151.6|6156.6|6153.6|6157.1|6154.1|6154.1|6151.1|52
1603276800000|2020-10-21 10:40:00|6156.1|6153.1|6152.1|6149.1|6157.1|6154.1|6151.6|6148.6|33
1603277100000|2020-10-21 10:45:00|6152.6|6149.6|6158.1|6155.1|6158.1|6155.1|6151.1|6148.1|33
1603277400000|2020-10-21 10:50:00|6158.6|6155.6|6155.6|6152.6|6159.1|6156.1|6154.1|6151.1|36
1603277700000|2020-10-21 10:55:00|6156.1|6153.1|6152.1|6149.1|6157.6|6154.6|6152.1|6149.1|16
1603278000000|2020-10-21 11:00:00|6151.6|6148.6|6147.6|6144.6|6151.6|6148.6|6147.1|6144.1|32
1603278300000|2020-10-21 11:05:00|6148.1|6145.1|6146.6|6143.6|6149.1|6146.1|6145.6|6142.6|24
1603278600000|2020-10-21 11:10:00|6147.1|6144.1|6147.6|6144.6|6150.1|6147.1|6147.1|6144.1|18
1603278900000|2020-10-21 11:15:00|6148.1|6145.1|6148.1|6145.1|6149.1|6146.1|6146.1|6143.1|18
1603279200000|2020-10-21 11:20:00|6148.6|6145.6|6148.6|6145.6|6149.1|6146.1|6147.1|6144.1|14
1603279500000|2020-10-21 11:25:00|6148.1|6145.1|6146.1|6143.1|6148.6|6145.6|6142.6|6139.6|51
1603279800000|2020-10-21 11:30:00|6147.1|6144.1|6148.1|6145.1|6148.1|6145.1|6144.1|6141.1|25
1603280100000|2020-10-21 11:35:00|6148.6|6145.6|6147.6|6144.6|6149.1|6146.1|6145.6|6142.6|20
1603280400000|2020-10-21 11:40:00|6148.1|6145.1|6147.1|6144.1|6150.1|6147.1|6146.6|6143.6|31
1603280700000|2020-10-21 11:45:00|6146.6|6143.6|6148.1|6145.1|6149.6|6146.6|6146.1|6143.1|9
1603281000000|2020-10-21 11:50:00|6147.6|6144.6|6148.6|6145.6|6151.1|6148.1|6146.6|6143.6|29
1603281300000|2020-10-21 11:55:00|6149.1|6146.1|6146.6|6143.6|6150.1|6147.1|6146.1|6143.1|21
1603281600000|2020-10-21 12:00:00|6147.1|6144.1|6146.1|6143.1|6148.1|6145.1|6145.1|6142.1|31
1603281900000|2020-10-21 12:05:00|6145.6|6142.6|6148.6|6145.6|6148.6|6145.6|6144.1|6141.1|24
1603282200000|2020-10-21 12:10:00|6148.1|6145.1|6147.6|6144.6|6149.6|6146.6|6145.6|6142.6|21
1603282500000|2020-10-21 12:15:00|6148.1|6145.1|6151.1|6148.1|6151.1|6148.1|6147.6|6144.6|30
1603282800000|2020-10-21 12:20:00|6150.6|6147.6|6148.6|6145.6|6153.1|6150.1|6148.1|6145.1|48
1603283100000|2020-10-21 12:25:00|6148.1|6145.1|6150.1|6147.1|6151.1|6148.1|6148.1|6145.1|20
1603283400000|2020-10-21 12:30:00|6149.6|6146.6|6147.6|6144.6|6150.1|6147.1|6146.1|6143.1|54
1603283700000|2020-10-21 12:35:00|6147.1|6144.1|6150.1|6147.1|6152.6|6149.6|6146.1|6143.1|87
1603284000000|2020-10-21 12:40:00|6149.6|6146.6|6144.6|6141.6|6149.6|6146.6|6144.1|6141.1|90
1603284300000|2020-10-21 12:45:00|6144.1|6141.1|6145.1|6142.1|6147.1|6144.1|6144.1|6141.1|38
1603284600000|2020-10-21 12:50:00|6144.1|6141.1|6144.6|6141.6|6146.1|6143.1|6144.1|6141.1|66
1603284900000|2020-10-21 12:55:00|6144.1|6141.1|6142.1|6139.1|6145.1|6142.1|6142.1|6139.1|77
1603285200000|2020-10-21 13:00:00|6141.6|6138.6|6142.6|6139.6|6143.1|6140.1|6139.1|6136.1|138
1603285500000|2020-10-21 13:05:00|6142.1|6139.1|6140.1|6137.1|6143.1|6140.1|6139.1|6136.1|69
1603285800000|2020-10-21 13:10:00|6141.1|6138.1|6143.1|6140.1|6143.6|6140.6|6140.1|6137.1|29
1603286100000|2020-10-21 13:15:00|6143.6|6140.6|6144.1|6141.1|6145.1|6142.1|6142.1|6139.1|25
1603286400000|2020-10-21 13:20:00|6144.6|6141.6|6145.1|6142.1|6145.1|6142.1|6144.1|6141.1|32
1603286700000|2020-10-21 13:25:00|6144.6|6141.6|6144.6|6141.6|6145.1|6142.1|6143.1|6140.1|67
1603287000000|2020-10-21 13:30:00|6145.1|6142.1|6147.1|6144.1|6148.1|6145.1|6141.1|6138.1|171
1603287300000|2020-10-21 13:35:00|6147.6|6144.6|6149.1|6146.1|6150.1|6147.1|6144.1|6141.1|134
1603287600000|2020-10-21 13:40:00|6149.6|6146.6|6157.1|6154.1|6158.1|6155.1|6149.6|6146.6|162
1603287900000|2020-10-21 13:45:00|6157.6|6154.6|6155.6|6152.6|6159.1|6156.1|6155.1|6152.1|100
1603288200000|2020-10-21 13:50:00|6155.1|6152.1|6159.1|6156.1|6160.1|6157.1|6155.1|6152.1|96
1603288500000|2020-10-21 13:55:00|6159.6|6156.6|6163.1|6160.1|6163.1|6160.1|6157.1|6154.1|137
1603288800000|2020-10-21 14:00:00|6162.6|6159.6|6161.1|6158.1|6163.1|6160.1|6158.1|6155.1|113
1603289100000|2020-10-21 14:05:00|6161.6|6158.6|6163.1|6160.1|6164.1|6161.1|6159.1|6156.1|114
1603289400000|2020-10-21 14:10:00|6163.6|6160.6|6163.6|6160.6|6164.1|6161.1|6160.1|6157.1|97
1603289700000|2020-10-21 14:15:00|6163.1|6160.1|6161.1|6158.1|6165.1|6162.1|6158.1|6155.1|88
1603290000000|2020-10-21 14:20:00|6161.6|6158.6|6155.1|6152.1|6163.1|6160.1|6155.1|6152.1|90
1603290300000|2020-10-21 14:25:00|6154.6|6151.6|6152.1|6149.1|6157.1|6154.1|6150.1|6147.1|111
1603290600000|2020-10-21 14:30:00|6151.1|6148.1|6149.1|6146.1|6154.1|6151.1|6149.1|6146.1|74
1603290900000|2020-10-21 14:35:00|6149.6|6146.6|6148.6|6145.6|6151.6|6148.6|6146.1|6143.1|191
1603291200000|2020-10-21 14:40:00|6148.1|6145.1|6152.1|6149.1|6153.1|6150.1|6147.1|6144.1|132
1603291500000|2020-10-21 14:45:00|6151.6|6148.6|6142.6|6139.6|6153.1|6150.1|6142.6|6139.6|107
1603291800000|2020-10-21 14:50:00|6142.1|6139.1|6139.1|6136.1|6143.1|6140.1|6138.6|6135.6|102
1603292100000|2020-10-21 14:55:00|6139.6|6136.6|6138.1|6135.1|6141.1|6138.1|6136.1|6133.1|80
1603292400000|2020-10-21 15:00:00|6138.6|6135.6|6136.6|6133.6|6139.1|6136.1|6136.1|6133.1|195
1603292700000|2020-10-21 15:05:00|6136.1|6133.1|6134.6|6131.6|6137.1|6134.1|6133.1|6130.1|96
1603293000000|2020-10-21 15:10:00|6134.1|6131.1|6127.1|6124.1|6134.6|6131.6|6127.1|6124.1|252
1603293300000|2020-10-21 15:15:00|6126.6|6123.6|6123.1|6120.1|6127.1|6124.1|6121.1|6118.1|184
1603293600000|2020-10-21 15:20:00|6122.6|6119.6|6121.1|6118.1|6123.1|6120.1|6118.6|6115.6|97
1603293900000|2020-10-21 15:25:00|6121.6|6118.6|6123.1|6120.1|6123.1|6120.1|6118.1|6115.1|84
1603294200000|2020-10-21 15:30:00|6122.6|6119.6|6125.1|6122.1|6128.1|6125.1|6122.1|6119.1|69
1603294500000|2020-10-21 15:35:00|6125.6|6122.6|6130.1|6127.1|6131.1|6128.1|6125.1|6122.1|56
1603294800000|2020-10-21 15:40:00|6130.6|6127.6|6131.1|6128.1|6131.6|6128.6|6128.6|6125.6|35
1603295100000|2020-10-21 15:45:00|6130.1|6127.1|6134.1|6131.1|6134.6|6131.6|6129.6|6126.6|39
1603295400000|2020-10-21 15:50:00|6133.6|6130.6|6132.6|6129.6|6134.1|6131.1|6132.1|6129.1|28
1603295700000|2020-10-21 15:55:00|6133.1|6130.1|6126.1|6123.1|6133.1|6130.1|6122.1|6119.1|126
1603296000000|2020-10-21 16:00:00|6126.6|6123.6|6130.1|6127.1|6132.1|6129.1|6125.6|6122.6|140
1603296300000|2020-10-21 16:05:00|6129.1|6126.1|6130.1|6127.1|6132.1|6129.1|6127.1|6124.1|30
1603296600000|2020-10-21 16:10:00|6129.6|6126.6|6129.6|6126.6|6130.1|6127.1|6126.1|6123.1|37
1603296900000|2020-10-21 16:15:00|6129.1|6126.1|6126.6|6123.6|6131.1|6128.1|6126.1|6123.1|52
1603297200000|2020-10-21 16:20:00|6126.1|6123.1|6137.6|6134.6|6146.1|6143.1|6126.1|6123.1|200
1603297500000|2020-10-21 16:25:00|6137.1|6134.1|6131.6|6128.6|6139.1|6136.1|6130.1|6127.1|110
1603297800000|2020-10-21 16:30:00|6132.1|6129.1|6121.1|6118.1|6132.1|6129.1|6120.6|6117.6|72
1603298100000|2020-10-21 16:35:00|6120.6|6117.6|6123.6|6120.6|6125.1|6122.1|6119.1|6116.1|70
1603298400000|2020-10-21 16:40:00|6124.1|6121.1|6124.1|6121.1|6126.1|6123.1|6120.6|6117.6|81
1603298700000|2020-10-21 16:45:00|6124.6|6121.6|6119.1|6116.1|6125.1|6122.1|6117.6|6114.6|46
1603299000000|2020-10-21 16:50:00|6118.6|6115.6|6118.6|6115.6|6121.6|6118.6|6117.1|6114.1|35
1603299300000|2020-10-21 16:55:00|6119.1|6116.1|6120.6|6117.6|6122.6|6119.6|6117.1|6114.1|72
1603299600000|2020-10-21 17:00:00|6120.1|6117.1|6126.6|6123.6|6127.1|6124.1|6118.6|6115.6|51
1603299900000|2020-10-21 17:05:00|6127.1|6124.1|6125.6|6122.6|6127.1|6124.1|6123.1|6120.1|36
1603300200000|2020-10-21 17:10:00|6125.1|6122.1|6127.6|6124.6|6128.1|6125.1|6124.1|6121.1|21
1603300500000|2020-10-21 17:15:00|6128.1|6125.1|6127.6|6124.6|6130.1|6127.1|6127.6|6124.6|24
1603300800000|2020-10-21 17:20:00|6127.1|6124.1|6129.1|6126.1|6130.1|6127.1|6125.1|6122.1|17
1603301100000|2020-10-21 17:25:00|6129.6|6126.6|6130.1|6127.1|6131.1|6128.1|6128.1|6125.1|38
1603301400000|2020-10-21 17:30:00|6131.1|6128.1|6132.6|6129.6|6133.1|6130.1|6130.1|6127.1|29
1603301700000|2020-10-21 17:35:00|6133.1|6130.1|6125.6|6122.6|6133.1|6130.1|6125.1|6122.1|28
1603302000000|2020-10-21 17:40:00|6126.1|6123.1|6129.1|6126.1|6129.1|6126.1|6126.1|6123.1|23
1603302300000|2020-10-21 17:45:00|6129.6|6126.6|6131.1|6128.1|6131.1|6128.1|6128.1|6125.1|14
1603302600000|2020-10-21 17:50:00|6132.1|6129.1|6131.6|6128.6|6136.6|6133.6|6131.1|6128.1|61
1603302900000|2020-10-21 17:55:00|6131.1|6128.1|6129.1|6126.1|6132.6|6129.6|6128.1|6125.1|25
1603303200000|2020-10-21 18:00:00|6130.1|6127.1|6132.6|6129.6|6134.1|6131.1|6127.1|6124.1|43
1603303500000|2020-10-21 18:05:00|6132.1|6129.1|6134.1|6131.1|6135.1|6132.1|6131.1|6128.1|38
1603303800000|2020-10-21 18:10:00|6133.6|6130.6|6137.1|6134.1|6138.1|6135.1|6133.1|6130.1|46
1603304100000|2020-10-21 18:15:00|6137.6|6134.6|6134.1|6131.1|6138.1|6135.1|6133.1|6130.1|24
1603304400000|2020-10-21 18:20:00|6134.6|6131.6|6134.1|6131.1|6135.1|6132.1|6131.6|6128.6|26
1603304700000|2020-10-21 18:25:00|6133.6|6130.6|6137.1|6134.1|6139.6|6136.6|6133.1|6130.1|84
1603305000000|2020-10-21 18:30:00|6138.1|6135.1|6139.6|6136.6|6140.1|6137.1|6135.1|6132.1|42
1603305300000|2020-10-21 18:35:00|6139.1|6136.1|6139.6|6136.6|6141.1|6138.1|6138.1|6135.1|67
1603305600000|2020-10-21 18:40:00|6140.1|6137.1|6146.1|6143.1|6146.1|6143.1|6140.1|6137.1|183
1603305900000|2020-10-21 18:45:00|6146.6|6143.6|6143.6|6140.6|6147.1|6144.1|6142.1|6139.1|49
1603306200000|2020-10-21 18:50:00|6144.1|6141.1|6142.1|6139.1|6144.1|6141.1|6141.6|6138.6|32
1603306500000|2020-10-21 18:55:00|6142.6|6139.6|6145.1|6142.1|6146.1|6143.1|6142.1|6139.1|17
1603306800000|2020-10-21 19:00:00|6146.6|6143.6|6140.6|6137.6|6147.1|6144.1|6140.1|6137.1|41
1603307100000|2020-10-21 19:05:00|6141.1|6138.1|6138.6|6135.6|6141.6|6138.6|6137.1|6134.1|39
1603307400000|2020-10-21 19:10:00|6138.1|6135.1|6138.6|6135.6|6140.1|6137.1|6137.6|6134.6|35
1603307700000|2020-10-21 19:15:00|6138.1|6135.1|6137.6|6134.6|6140.1|6137.1|6135.6|6132.6|60
1603308000000|2020-10-21 19:20:00|6138.1|6135.1|6143.6|6140.6|6144.6|6141.6|6137.6|6134.6|53
1603308300000|2020-10-21 19:25:00|6144.1|6141.1|6146.1|6143.1|6147.1|6144.1|6143.6|6140.6|86
1603308600000|2020-10-21 19:30:00|6145.6|6142.6|6139.6|6136.6|6147.1|6144.1|6138.1|6135.1|158
1603308900000|2020-10-21 19:35:00|6140.1|6137.1|6138.1|6135.1|6145.1|6142.1|6137.1|6134.1|203
1603309200000|2020-10-21 19:40:00|6137.6|6134.6|6131.1|6128.1|6139.6|6136.6|6130.6|6127.6|127
1603309500000|2020-10-21 19:45:00|6130.1|6127.1|6131.6|6128.6|6132.1|6129.1|6129.1|6126.1|151
1603309800000|2020-10-21 19:50:00|6131.1|6128.1|6133.6|6130.6|6135.1|6132.1|6130.1|6127.1|117
1603310100000|2020-10-21 19:55:00|6134.1|6131.1|6127.6|6124.6|6136.1|6133.1|6127.1|6124.1|223
1603310400000|2020-10-21 20:00:00|6129.1|6125.1|6137.8|6133.8|6138.2|6134.2|6127.9|6123.9|0
1603310700000|2020-10-21 20:05:00|6138.2|6134.2|6143.5|6139.5|6146.3|6142.3|6135.4|6131.4|0
1603311000000|2020-10-21 20:10:00|6143.7|6139.7|6139.8|6135.8|6145.1|6141.1|6136|6132|0
1603311300000|2020-10-21 20:15:00|6139.7|6135.7|6133.9|6129.9|6140.5|6136.5|6133.1|6129.1|0
1603311600000|2020-10-21 20:20:00|6134|6130|6136.6|6132.6|6136.6|6132.6|6133.9|6129.9|0
1603311900000|2020-10-21 20:25:00|6136.1|6132.1|6134.6|6130.6|6136.3|6132.3|6134.6|6130.6|0
1603312200000|2020-10-21 20:30:00|6136|6132|6138.5|6134.5|6138.9|6134.9|6134|6130|0
1603312500000|2020-10-21 20:35:00|6138.9|6134.9|6138.2|6134.2|6138.9|6134.9|6135|6131|0
1603312800000|2020-10-21 20:40:00|6137.8|6133.8|6135.1|6131.1|6137.8|6133.8|6134.7|6130.7|0
1603313100000|2020-10-21 20:45:00|6135.5|6131.5|6132.9|6128.9|6136.1|6132.1|6132.1|6128.1|0
1603313400000|2020-10-21 20:50:00|6132.5|6128.5|6133.9|6129.9|6136.6|6132.6|6132.5|6128.5|0
1603313700000|2020-10-21 20:55:00|6133.5|6129.5|6135.4|6131.4|6136.3|6132.3|6133.1|6129.1|0
1603314000000|2020-10-21 21:00:00|6135.5|6131.5|6135.2|6131.2|6135.7|6131.7|6135.1|6131.1|0
1603314300000|2020-10-21 21:05:00|6135.5|6131.5|6136.3|6132.3|6136.4|6132.4|6135.5|6131.5|0
1603314600000|2020-10-21 21:10:00|6137.2|6133.2|6137.7|6133.7|6137.8|6133.8|6137.1|6133.1|0
1603314900000|2020-10-21 21:15:00|6137.9|6133.9|6137.2|6133.2|6137.9|6133.9|6137.1|6133.1|0
1603315200000|2020-10-21 21:20:00|6137.1|6133.1|6137.2|6133.2|6138.4|6134.4|6137|6133|0
1603315500000|2020-10-21 21:25:00|6137.3|6133.3|6136.9|6132.9|6138.1|6134.1|6136.8|6132.8|0
1603315800000|2020-10-21 21:30:00|6136.8|6132.8|6134.3|6130.3|6137.5|6133.5|6132.1|6128.1|0
1603316100000|2020-10-21 21:35:00|6134.4|6130.4|6134.5|6130.5|6137.4|6133.4|6134|6130|0
1603316400000|2020-10-21 21:40:00|6134.8|6130.8|6135|6131|6135.3|6131.3|6133.7|6129.7|0
1603316700000|2020-10-21 21:45:00|6134.9|6130.9|6134.1|6130.1|6134.9|6130.9|6133.9|6129.9|0
1603317000000|2020-10-21 21:50:00|6134.3|6130.3|6135.1|6131.1|6135.1|6131.1|6134.3|6130.3|0
1603317300000|2020-10-21 21:55:00|6134.7|6130.7|6134.2|6130.2|6135.4|6131.4|6134.2|6130.2|0
1603317600000|2020-10-21 22:00:00|6132.4|6128.4|6133|6129|6135.9|6131.9|6132|6128|0
1603317900000|2020-10-21 22:05:00|6133.2|6129.2|6131.8|6127.8|6133.3|6129.3|6131.3|6127.3|0
1603318200000|2020-10-21 22:10:00|6133|6129|6133.5|6129.5|6133.5|6129.5|6132.6|6128.6|0
1603318500000|2020-10-21 22:15:00|6133.3|6129.3|6136.5|6132.5|6136.9|6132.9|6133.3|6129.3|0
1603318800000|2020-10-21 22:20:00|6137.3|6133.3|6137.8|6133.8|6139.7|6135.7|6136.6|6132.6|0
1603319100000|2020-10-21 22:25:00|6137.4|6133.4|6142.6|6138.6|6142.6|6138.6|6137.4|6133.4|0
1603319400000|2020-10-21 22:30:00|6143.4|6139.4|6146.4|6142.4|6147.5|6143.5|6141.6|6137.6|0
1603319700000|2020-10-21 22:35:00|6146.6|6142.6|6144.6|6140.6|6147.1|6143.1|6144.1|6140.1|0
1603320000000|2020-10-21 22:40:00|6144.4|6140.4|6147|6143|6147.4|6143.4|6144.2|6140.2|0
1603320300000|2020-10-21 22:45:00|6146.6|6142.6|6141.4|6137.4|6147.6|6143.6|6140.2|6136.2|0
1603320600000|2020-10-21 22:50:00|6132.6|6130.6|6129.6|6127.6|6138.6|6136.6|6128.1|6126.1|791
1603320900000|2020-10-21 22:55:00|6129.1|6127.1|6127.1|6125.1|6129.1|6127.1|6123.1|6121.1|611
1603321200000|2020-10-21 23:00:00|6126.1|6124.1|6123.1|6122.1|6126.1|6124.1|6115.1|6114.1|1095
1603321500000|2020-10-21 23:05:00|6123.6|6122.6|6122.1|6121.1|6124.6|6123.6|6114.1|6113.1|574
1603321800000|2020-10-21 23:10:00|6122.6|6121.6|6129.2|6128.2|6129.2|6128.2|6120.1|6119.1|480
1603322100000|2020-10-21 23:15:00|6128.2|6127.2|6128.2|6127.2|6131.2|6130.2|6124.2|6123.2|326
1603322400000|2020-10-21 23:20:00|6129.2|6128.2|6120.2|6119.2|6129.7|6128.7|6118.2|6117.2|415
1603322700000|2020-10-21 23:25:00|6119.2|6118.2|6117.2|6116.2|6123.2|6122.2|6114.2|6113.2|340
1603323000000|2020-10-21 23:30:00|6119.2|6118.2|6125.7|6124.7|6126.7|6125.7|6116.7|6115.7|252
1603323300000|2020-10-21 23:35:00|6126.2|6125.2|6101.2|6100.2|6126.2|6125.2|6096.2|6095.2|1113
1603323600000|2020-10-21 23:40:00|6101.7|6100.7|6099.2|6098.2|6110.2|6109.2|6098.2|6097.2|610
1603323900000|2020-10-21 23:45:00|6098.7|6097.7|6101.7|6100.7|6103.7|6102.7|6097.2|6096.2|352
1603324200000|2020-10-21 23:50:00|6102.2|6101.2|6105.2|6104.2|6106.2|6105.2|6099.2|6098.2|296
1603324500000|2020-10-21 23:55:00|6105.7|6104.7|6112.2|6111.2|6112.2|6111.2|6105.2|6104.2|346
1603324800000|2020-10-22 00:00:00|6110.7|6109.7|6116.2|6115.2|6117.2|6116.2|6105.2|6104.2|609
1603325100000|2020-10-22 00:05:00|6116.7|6115.7|6118.2|6117.2|6120.2|6119.2|6114.7|6113.7|550
1603325400000|2020-10-22 00:10:00|6118.7|6117.7|6111.2|6110.2|6120.2|6119.2|6109.2|6108.2|473
1603325700000|2020-10-22 00:15:00|6111.7|6110.7|6115.2|6114.2|6118.2|6117.2|6109.2|6108.2|410
1603326000000|2020-10-22 00:20:00|6115.7|6114.7|6115.7|6114.7|6117.2|6116.2|6113.2|6112.2|203
1603326300000|2020-10-22 00:25:00|6116.2|6115.2|6119.2|6118.2|6121.2|6120.2|6116.2|6115.2|187
1603326600000|2020-10-22 00:30:00|6118.2|6117.2|6123.2|6122.2|6125.2|6124.2|6115.7|6114.7|353
1603326900000|2020-10-22 00:35:00|6123.7|6122.7|6126.7|6125.7|6127.2|6126.2|6123.2|6122.2|373
1603327200000|2020-10-22 00:40:00|6127.2|6126.2|6134.2|6133.2|6134.2|6133.2|6126.2|6125.2|461
1603327500000|2020-10-22 00:45:00|6133.7|6132.7|6143.2|6142.2|6143.2|6142.2|6133.7|6132.7|473
1603327800000|2020-10-22 00:50:00|6142.7|6141.7|6138.2|6137.2|6145.2|6144.2|6137.7|6136.7|439
1603328100000|2020-10-22 00:55:00|6137.7|6136.7|6148.2|6147.2|6148.2|6147.2|6137.7|6136.7|468
1603328400000|2020-10-22 01:00:00|6147.2|6146.2|6143.2|6142.2|6147.2|6146.2|6140.2|6139.2|304
1603328700000|2020-10-22 01:05:00|6143.7|6142.7|6142.7|6141.7|6146.2|6145.2|6141.2|6140.2|178
1603329000000|2020-10-22 01:10:00|6142.2|6141.2|6145.2|6144.2|6147.7|6146.7|6139.2|6138.2|191
1603329300000|2020-10-22 01:15:00|6146.2|6145.2|6144.2|6143.2|6146.2|6145.2|6139.7|6138.7|158
1603329600000|2020-10-22 01:20:00|6145.2|6144.2|6143.2|6142.2|6147.2|6146.2|6143.2|6142.2|208
1603329900000|2020-10-22 01:25:00|6142.2|6141.2|6138.2|6137.2|6144.2|6143.2|6137.2|6136.2|302
1603330200000|2020-10-22 01:30:00|6137.7|6136.7|6143.7|6142.7|6144.2|6143.2|6137.2|6136.2|265
1603330500000|2020-10-22 01:35:00|6144.2|6143.2|6145.2|6144.2|6146.2|6145.2|6140.2|6139.2|266
1603330800000|2020-10-22 01:40:00|6146.2|6145.2|6145.2|6144.2|6146.2|6145.2|6139.7|6138.7|255
1603331100000|2020-10-22 01:45:00|6145.7|6144.7|6142.7|6141.7|6146.2|6145.2|6140.7|6139.7|191
1603331400000|2020-10-22 01:50:00|6143.2|6142.2|6150.2|6149.2|6151.2|6150.2|6143.2|6142.2|230
1603331700000|2020-10-22 01:55:00|6149.7|6148.7|6152.2|6151.2|6153.2|6152.2|6147.2|6146.2|216
1603332000000|2020-10-22 02:00:00|6151.7|6150.7|6151.2|6150.2|6152.7|6151.7|6148.2|6147.2|158
1603332300000|2020-10-22 02:05:00|6151.7|6150.7|6152.2|6151.2|6155.2|6154.2|6150.2|6149.2|224
1603332600000|2020-10-22 02:10:00|6152.7|6151.7|6154.2|6153.2|6154.2|6153.2|6152.2|6151.2|131
1603332900000|2020-10-22 02:15:00|6153.2|6152.2|6151.2|6150.2|6153.7|6152.7|6148.2|6147.2|178
1603333200000|2020-10-22 02:20:00|6152.2|6151.2|6150.2|6149.2|6154.2|6153.2|6148.2|6147.2|339
1603333500000|2020-10-22 02:25:00|6150.7|6149.7|6152.2|6151.2|6154.2|6153.2|6149.7|6148.7|165
1603333800000|2020-10-22 02:30:00|6151.2|6150.2|6153.2|6152.2|6154.2|6153.2|6149.2|6148.2|170
1603334100000|2020-10-22 02:35:00|6152.7|6151.7|6153.2|6152.2|6154.2|6153.2|6151.7|6150.7|105
1603334400000|2020-10-22 02:40:00|6152.2|6151.2|6154.2|6153.2|6154.7|6153.7|6150.2|6149.2|182
1603334700000|2020-10-22 02:45:00|6155.2|6154.2|6153.2|6152.2|6155.2|6154.2|6150.2|6149.2|186
1603335000000|2020-10-22 02:50:00|6154.2|6153.2|6157.2|6156.2|6157.2|6156.2|6153.2|6152.2|113
1603335300000|2020-10-22 02:55:00|6156.7|6155.7|6155.7|6154.7|6158.2|6157.2|6154.2|6153.2|119
1603335600000|2020-10-22 03:00:00|6155.2|6154.2|6158.2|6157.2|6159.2|6158.2|6155.2|6154.2|174
1603335900000|2020-10-22 03:05:00|6157.7|6156.7|6159.2|6158.2|6159.2|6158.2|6157.2|6156.2|131
1603336200000|2020-10-22 03:10:00|6158.2|6157.2|6157.7|6156.7|6158.2|6157.2|6156.2|6155.2|155
1603336500000|2020-10-22 03:15:00|6158.2|6157.2|6161.2|6160.2|6161.2|6160.2|6157.2|6156.2|184
1603336800000|2020-10-22 03:20:00|6160.2|6159.2|6160.2|6159.2|6161.2|6160.2|6159.2|6158.2|153
1603337100000|2020-10-22 03:25:00|6161.2|6160.2|6160.2|6159.2|6162.2|6161.2|6159.2|6158.2|212
1603337400000|2020-10-22 03:30:00|6159.2|6158.2|6165.2|6164.2|6165.2|6164.2|6159.2|6158.2|290
1603337700000|2020-10-22 03:35:00|6164.2|6163.2|6166.2|6165.2|6167.2|6166.2|6164.2|6163.2|197
1603338000000|2020-10-22 03:40:00|6166.7|6165.7|6168.2|6167.2|6168.2|6167.2|6164.2|6163.2|153
1603338300000|2020-10-22 03:45:00|6167.2|6166.2|6168.2|6167.2|6168.2|6167.2|6167.2|6166.2|165
1603338600000|2020-10-22 03:50:00|6168.7|6167.7|6167.2|6166.2|6170.2|6169.2|6166.2|6165.2|302
1603338900000|2020-10-22 03:55:00|6166.2|6165.2|6164.2|6163.2|6166.2|6165.2|6163.2|6162.2|280
1603339200000|2020-10-22 04:00:00|6164.7|6163.7|6169.2|6168.2|6169.2|6168.2|6163.2|6162.2|239
1603339500000|2020-10-22 04:05:00|6168.7|6167.7|6172.2|6171.2|6172.2|6171.2|6164.7|6163.7|233
1603339800000|2020-10-22 04:10:00|6173.2|6172.2|6172.2|6171.2|6175.2|6174.2|6170.2|6169.2|300
1603340100000|2020-10-22 04:15:00|6171.2|6170.2|6175.2|6174.2|6176.2|6175.2|6170.2|6169.2|155
1603340400000|2020-10-22 04:20:00|6175.7|6174.7|6176.2|6175.2|6176.2|6175.2|6172.7|6171.7|178
1603340700000|2020-10-22 04:25:00|6174.2|6173.2|6169.2|6168.2|6174.2|6173.2|6168.2|6167.2|233
1603341000000|2020-10-22 04:30:00|6168.2|6167.2|6167.2|6166.2|6170.2|6169.2|6166.2|6165.2|163
1603341300000|2020-10-22 04:35:00|6166.2|6165.2|6170.2|6169.2|6172.2|6171.2|6164.7|6163.7|358
1603341600000|2020-10-22 04:40:00|6169.2|6168.2|6173.2|6172.2|6173.7|6172.7|6169.2|6168.2|284
1603341900000|2020-10-22 04:45:00|6173.7|6172.7|6169.7|6168.7|6173.7|6172.7|6164.2|6163.2|384
1603342200000|2020-10-22 04:50:00|6170.2|6169.2|6163.2|6162.2|6170.2|6169.2|6161.7|6160.7|268
1603342500000|2020-10-22 04:55:00|6162.2|6161.2|6151.2|6150.2|6162.2|6161.2|6150.2|6149.2|783
1603342800000|2020-10-22 05:00:00|6151.7|6149.7|6155.7|6153.7|6156.7|6154.7|6146.7|6144.7|996
1603343100000|2020-10-22 05:05:00|6155.2|6153.2|6180.2|6178.2|6180.7|6178.7|6152.7|6150.7|3694
1603343400000|2020-10-22 05:10:00|6179.2|6177.2|6174.2|6172.2|6182.2|6180.2|6171.7|6169.7|2430
1603343700000|2020-10-22 05:15:00|6173.7|6171.7|6174.7|6172.7|6175.7|6173.7|6171.7|6169.7|505
1603344000000|2020-10-22 05:20:00|6175.7|6173.7|6177.7|6175.7|6177.7|6175.7|6174.7|6172.7|440
1603344300000|2020-10-22 05:25:00|6178.7|6176.7|6181.7|6179.7|6186.7|6184.7|6178.7|6176.7|978
1603344600000|2020-10-22 05:30:00|6183.3|6179.3|6179.9|6175.9|6183.8|6179.8|6179.7|6175.7|1
1603344900000|2020-10-22 05:35:00|6180.3|6176.3|6179.1|6175.1|6180.3|6176.3|6177.3|6173.3|0
1603345200000|2020-10-22 05:40:00|6179.3|6175.3|6177.8|6173.8|6179.7|6175.7|6177.7|6173.7|0
1603345500000|2020-10-22 05:45:00|6178.2|6174.2|6167.3|6163.3|6178.3|6174.3|6166.9|6162.9|0
1603345800000|2020-10-22 05:50:00|6167.1|6163.1|6167.8|6163.8|6168.8|6164.8|6166|6162|0
1603346100000|2020-10-22 05:55:00|6167.7|6163.7|6170.9|6166.9|6171.3|6167.3|6166.8|6162.8|0
1603346400000|2020-10-22 06:00:00|6171.1|6167.1|6175.9|6171.9|6177.2|6173.2|6171.1|6167.1|0
1603346700000|2020-10-22 06:05:00|6176.2|6172.2|6178.1|6174.1|6179.3|6175.3|6175|6171|0
1603347000000|2020-10-22 06:10:00|6178.4|6174.4|6178.2|6175.2|6182.2|6179.2|6178.2|6174.4|363
1603347300000|2020-10-22 06:15:00|6179.2|6176.2|6180.2|6177.2|6181.2|6178.2|6176.2|6173.2|179
1603347600000|2020-10-22 06:20:00|6181.2|6178.2|6180.2|6177.2|6181.2|6178.2|6178.2|6175.2|167
1603347900000|2020-10-22 06:25:00|6179.2|6176.2|6176.2|6173.2|6180.2|6177.2|6176.2|6173.2|75
1603348200000|2020-10-22 06:30:00|6176.7|6173.7|6177.2|6174.2|6179.2|6176.2|6176.2|6173.2|89
1603348500000|2020-10-22 06:35:00|6177.7|6174.7|6177.2|6174.2|6179.2|6176.2|6177.2|6174.2|81
1603348800000|2020-10-22 06:40:00|6178.2|6175.2|6178.2|6175.2|6180.7|6177.7|6177.2|6174.2|70
1603349100000|2020-10-22 06:45:00|6178.7|6175.7|6177.2|6174.2|6178.7|6175.7|6176.2|6173.2|70
1603349400000|2020-10-22 06:50:00|6176.2|6173.2|6173.2|6170.2|6177.2|6174.2|6173.2|6170.2|56
1603349700000|2020-10-22 06:55:00|6172.7|6169.7|6177.2|6174.2|6177.2|6174.2|6172.2|6169.2|93
1603350000000|2020-10-22 07:00:00|6176.2|6173.2|6162.2|6159.2|6178.2|6175.2|6160.2|6157.2|507
1603350300000|2020-10-22 07:05:00|6162.7|6159.7|6159.2|6156.2|6163.2|6160.2|6158.2|6155.2|214
1603350600000|2020-10-22 07:10:00|6158.2|6155.2|6153.7|6150.7|6158.2|6155.2|6149.7|6146.7|231
1603350900000|2020-10-22 07:15:00|6154.2|6151.2|6155.7|6152.7|6161.2|6158.2|6152.7|6149.7|187
1603351200000|2020-10-22 07:20:00|6155.2|6152.2|6158.2|6155.2|6159.7|6156.7|6150.2|6147.2|102
1603351500000|2020-10-22 07:25:00|6158.7|6155.7|6162.2|6159.2|6164.2|6161.2|6156.2|6153.2|118
1603351800000|2020-10-22 07:30:00|6162.7|6159.7|6166.7|6163.7|6167.2|6164.2|6159.2|6156.2|140
1603352100000|2020-10-22 07:35:00|6167.2|6164.2|6165.2|6162.2|6168.2|6165.2|6163.7|6160.7|145
1603352400000|2020-10-22 07:40:00|6164.2|6161.2|6159.2|6156.2|6165.2|6162.2|6159.2|6156.2|168
1603352700000|2020-10-22 07:45:00|6158.2|6155.2|6159.7|6156.7|6160.7|6157.7|6154.7|6151.7|131
1603353000000|2020-10-22 07:50:00|6160.2|6157.2|6165.7|6162.7|6166.2|6163.2|6159.7|6156.7|92
1603353300000|2020-10-22 07:55:00|6166.2|6163.2|6175.2|6172.2|6176.2|6173.2|6165.7|6162.7|63
1603353600000|2020-10-22 08:00:00|6174.2|6171.2|6177.2|6174.2|6178.7|6175.7|6174.2|6171.2|85
1603353900000|2020-10-22 08:05:00|6178.2|6175.2|6176.2|6173.2|6178.2|6175.2|6173.2|6170.2|58
1603354200000|2020-10-22 08:10:00|6175.7|6172.7|6175.2|6172.2|6177.2|6174.2|6173.2|6170.2|56
1603354500000|2020-10-22 08:15:00|6176.2|6173.2|6176.2|6173.2|6179.2|6176.2|6175.2|6172.2|86
1603354800000|2020-10-22 08:20:00|6175.7|6172.7|6180.2|6177.2|6181.2|6178.2|6175.2|6172.2|46
1603355100000|2020-10-22 08:25:00|6180.7|6177.7|6188.2|6185.2|6188.2|6185.2|6180.2|6177.2|92
1603355400000|2020-10-22 08:30:00|6187.7|6184.7|6182.2|6179.2|6188.2|6185.2|6181.7|6178.7|60
1603355700000|2020-10-22 08:35:00|6182.7|6179.7|6180.2|6177.2|6183.2|6180.2|6179.2|6176.2|22
1603356000000|2020-10-22 08:40:00|6179.7|6176.7|6179.2|6176.2|6181.2|6178.2|6179.2|6176.2|23
1603356300000|2020-10-22 08:45:00|6179.7|6176.7|6178.7|6175.7|6180.2|6177.2|6176.2|6173.2|26
1603356600000|2020-10-22 08:50:00|6179.2|6176.2|6180.2|6177.2|6181.2|6178.2|6177.2|6174.2|40
1603356900000|2020-10-22 08:55:00|6180.7|6177.7|6178.2|6175.2|6181.2|6178.2|6177.7|6174.7|30
1603357200000|2020-10-22 09:00:00|6178.7|6175.7|6176.2|6173.2|6180.2|6177.2|6175.7|6172.7|36
1603357500000|2020-10-22 09:05:00|6175.7|6172.7|6175.2|6172.2|6177.2|6174.2|6174.2|6171.2|68
1603357800000|2020-10-22 09:10:00|6174.7|6171.7|6172.2|6169.2|6179.2|6176.2|6172.2|6169.2|59
1603358100000|2020-10-22 09:15:00|6172.7|6169.7|6175.7|6172.7|6176.2|6173.2|6172.2|6169.2|18
1603358400000|2020-10-22 09:20:00|6175.2|6172.2|6175.2|6172.2|6176.2|6173.2|6174.2|6171.2|26
1603358700000|2020-10-22 09:25:00|6176.2|6173.2|6175.2|6172.2|6176.2|6173.2|6174.7|6171.7|41
1603359000000|2020-10-22 09:30:00|6175.7|6172.7|6177.2|6174.2|6179.2|6176.2|6174.7|6171.7|45
1603359300000|2020-10-22 09:35:00|6176.2|6173.2|6181.2|6178.2|6182.2|6179.2|6176.2|6173.2|51
1603359600000|2020-10-22 09:40:00|6180.7|6177.7|6181.7|6178.7|6183.7|6180.7|6180.7|6177.7|35
1603359900000|2020-10-22 09:45:00|6182.2|6179.2|6178.7|6175.7|6183.2|6180.2|6178.2|6175.2|12
1603360200000|2020-10-22 09:50:00|6179.2|6176.2|6178.2|6175.2|6181.2|6178.2|6177.2|6174.2|31
1603360500000|2020-10-22 09:55:00|6179.2|6176.2|6178.7|6175.7|6181.7|6178.7|6178.2|6175.2|40
1603360800000|2020-10-22 10:00:00|6178.2|6175.2|6175.7|6172.7|6178.2|6175.2|6173.7|6170.7|45
1603361100000|2020-10-22 10:05:00|6176.2|6173.2|6172.2|6169.2|6176.2|6173.2|6172.2|6169.2|37
1603361400000|2020-10-22 10:10:00|6171.7|6168.7|6179.2|6176.2|6179.2|6176.2|6171.2|6168.2|47
1603361700000|2020-10-22 10:15:00|6180.2|6177.2|6187.2|6184.2|6187.2|6184.2|6178.2|6175.2|65
1603362000000|2020-10-22 10:20:00|6187.7|6184.7|6188.7|6185.7|6192.2|6189.2|6187.7|6184.7|100
1603362300000|2020-10-22 10:25:00|6189.2|6186.2|6187.7|6184.7|6189.2|6186.2|6184.2|6181.2|109
1603362600000|2020-10-22 10:30:00|6188.2|6185.2|6184.2|6181.2|6189.7|6186.7|6183.7|6180.7|32
1603362900000|2020-10-22 10:35:00|6183.7|6180.7|6182.2|6179.2|6188.2|6185.2|6181.2|6178.2|24
1603363200000|2020-10-22 10:40:00|6182.7|6179.7|6185.7|6182.7|6186.7|6183.7|6181.2|6178.2|29
1603363500000|2020-10-22 10:45:00|6185.2|6182.2|6186.2|6183.2|6190.7|6187.7|6184.2|6181.2|31
1603363800000|2020-10-22 10:50:00|6185.7|6182.7|6186.7|6183.7|6188.2|6185.2|6185.2|6182.2|20
1603364100000|2020-10-22 10:55:00|6187.2|6184.2|6187.2|6184.2|6188.2|6185.2|6186.2|6183.2|17
1603364400000|2020-10-22 11:00:00|6186.7|6183.7|6186.2|6183.2|6189.7|6186.7|6185.2|6182.2|45
1603364700000|2020-10-22 11:05:00|6185.7|6182.7|6187.7|6184.7|6190.2|6187.2|6185.2|6182.2|40
1603365000000|2020-10-22 11:10:00|6187.2|6184.2|6185.7|6182.7|6189.2|6186.2|6185.7|6182.7|47
1603365300000|2020-10-22 11:15:00|6186.2|6183.2|6187.7|6184.7|6189.2|6186.2|6184.2|6181.2|42
1603365600000|2020-10-22 11:20:00|6187.2|6184.2|6187.7|6184.7|6192.2|6189.2|6187.2|6184.2|22
1603365900000|2020-10-22 11:25:00|6187.2|6184.2|6187.2|6184.2|6188.2|6185.2|6185.2|6182.2|9
1603366200000|2020-10-22 11:30:00|6188.2|6185.2|6187.2|6184.2|6189.2|6186.2|6186.2|6183.2|51
1603366500000|2020-10-22 11:35:00|6186.2|6183.2|6185.7|6182.7|6187.2|6184.2|6184.2|6181.2|42
1603366800000|2020-10-22 11:40:00|6185.2|6182.2|6183.7|6180.7|6187.2|6184.2|6183.2|6180.2|40
1603367100000|2020-10-22 11:45:00|6184.2|6181.2|6188.2|6185.2|6188.2|6185.2|6183.7|6180.7|24
1603367400000|2020-10-22 11:50:00|6188.7|6185.7|6188.2|6185.2|6189.2|6186.2|6186.7|6183.7|26
1603367700000|2020-10-22 11:55:00|6188.7|6185.7|6186.2|6183.2|6189.2|6186.2|6184.2|6181.2|32
1603368000000|2020-10-22 12:00:00|6186.7|6183.7|6187.2|6184.2|6187.2|6184.2|6185.2|6182.2|48
1603368300000|2020-10-22 12:05:00|6186.7|6183.7|6186.2|6183.2|6187.7|6184.7|6183.7|6180.7|69
1603368600000|2020-10-22 12:10:00|6185.7|6182.7|6185.2|6182.2|6187.7|6184.7|6184.2|6181.2|44
1603368900000|2020-10-22 12:15:00|6184.2|6181.2|6184.7|6181.7|6185.7|6182.7|6183.2|6180.2|35
1603369200000|2020-10-22 12:20:00|6184.2|6181.2|6183.2|6180.2|6185.2|6182.2|6182.2|6179.2|24
1603369500000|2020-10-22 12:25:00|6183.7|6180.7|6179.7|6176.7|6183.7|6180.7|6178.7|6175.7|35
1603369800000|2020-10-22 12:30:00|6180.2|6177.2|6176.7|6173.7|6185.7|6182.7|6175.7|6172.7|98
1603370100000|2020-10-22 12:35:00|6176.2|6173.2|6176.7|6173.7|6178.2|6175.2|6174.2|6171.2|14
1603370400000|2020-10-22 12:40:00|6176.2|6173.2|6177.2|6174.2|6180.2|6177.2|6175.7|6172.7|40
1603370700000|2020-10-22 12:45:00|6176.7|6173.7|6174.2|6171.2|6177.2|6174.2|6174.2|6171.2|45
1603371000000|2020-10-22 12:50:00|6173.2|6170.2|6174.2|6171.2|6176.2|6173.2|6173.2|6170.2|26
1603371300000|2020-10-22 12:55:00|6173.7|6170.7|6175.2|6172.2|6176.2|6173.2|6172.7|6169.7|58
1603371600000|2020-10-22 13:00:00|6175.7|6172.7|6177.2|6174.2|6177.2|6174.2|6175.2|6172.2|27
1603371900000|2020-10-22 13:05:00|6176.7|6173.7|6175.2|6172.2|6177.2|6174.2|6175.2|6172.2|40
1603372200000|2020-10-22 13:10:00|6174.7|6171.7|6177.2|6174.2|6177.2|6174.2|6174.2|6171.2|22
1603372500000|2020-10-22 13:15:00|6176.7|6173.7|6175.7|6172.7|6177.2|6174.2|6174.2|6171.2|42
1603372800000|2020-10-22 13:20:00|6175.2|6172.2|6175.7|6172.7|6177.2|6174.2|6175.2|6172.2|57
1603373100000|2020-10-22 13:25:00|6175.2|6172.2|6177.2|6174.2|6177.2|6174.2|6175.2|6172.2|34
1603373400000|2020-10-22 13:30:00|6176.7|6173.7|6177.2|6174.2|6181.2|6178.2|6176.2|6173.2|220
1603373700000|2020-10-22 13:35:00|6177.7|6174.7|6175.2|6172.2|6178.2|6175.2|6174.2|6171.2|64
1603374000000|2020-10-22 13:40:00|6175.7|6172.7|6185.2|6182.2|6185.2|6182.2|6175.2|6172.2|73
1603374300000|2020-10-22 13:45:00|6185.7|6182.7|6185.7|6182.7|6186.7|6183.7|6181.7|6178.7|116
1603374600000|2020-10-22 13:50:00|6185.2|6182.2|6185.2|6182.2|6187.2|6184.2|6181.2|6178.2|77
1603374900000|2020-10-22 13:55:00|6184.2|6181.2|6185.2|6182.2|6188.2|6185.2|6183.7|6180.7|46
1603375200000|2020-10-22 14:00:00|6184.7|6181.7|6182.2|6179.2|6186.2|6183.2|6179.7|6176.7|71
1603375500000|2020-10-22 14:05:00|6182.7|6179.7|6178.2|6175.2|6186.7|6183.7|6178.2|6175.2|149
1603375800000|2020-10-22 14:10:00|6177.7|6174.7|6179.2|6176.2|6181.2|6178.2|6176.2|6173.2|125
1603376100000|2020-10-22 14:15:00|6179.7|6176.7|6177.2|6174.2|6182.7|6179.7|6177.2|6174.2|90
1603376400000|2020-10-22 14:20:00|6176.7|6173.7|6170.2|6167.2|6177.2|6174.2|6169.7|6166.7|148
1603376700000|2020-10-22 14:25:00|6169.7|6166.7|6166.2|6163.2|6172.2|6169.2|6166.2|6163.2|100
1603377000000|2020-10-22 14:30:00|6167.2|6164.2|6166.2|6163.2|6168.2|6165.2|6162.2|6159.2|180
1603377300000|2020-10-22 14:35:00|6166.7|6163.7|6162.2|6159.2|6167.2|6164.2|6161.2|6158.2|234
1603377600000|2020-10-22 14:40:00|6161.7|6158.7|6155.2|6152.2|6162.7|6159.7|6154.7|6151.7|348
1603377900000|2020-10-22 14:45:00|6154.7|6151.7|6158.2|6155.2|6158.2|6155.2|6153.2|6150.2|146
1603378200000|2020-10-22 14:50:00|6159.2|6156.2|6160.7|6157.7|6167.7|6164.7|6154.2|6151.2|383
1603378500000|2020-10-22 14:55:00|6161.2|6158.2|6166.2|6163.2|6169.2|6166.2|6159.7|6156.7|135
1603378800000|2020-10-22 15:00:00|6165.7|6162.7|6173.7|6170.7|6174.2|6171.2|6165.2|6162.2|82
1603379100000|2020-10-22 15:05:00|6173.2|6170.2|6168.2|6165.2|6174.7|6171.7|6167.7|6164.7|79
1603379400000|2020-10-22 15:10:00|6169.2|6166.2|6179.2|6176.2|6179.7|6176.7|6168.2|6165.2|68
1603379700000|2020-10-22 15:15:00|6179.7|6176.7|6179.2|6176.2|6181.2|6178.2|6175.7|6172.7|64
1603380000000|2020-10-22 15:20:00|6179.7|6176.7|6181.2|6178.2|6183.2|6180.2|6178.7|6175.7|74
1603380300000|2020-10-22 15:25:00|6180.7|6177.7|6178.2|6175.2|6182.2|6179.2|6177.2|6174.2|73
1603380600000|2020-10-22 15:30:00|6179.2|6176.2|6175.7|6172.7|6180.2|6177.2|6175.2|6172.2|48
1603380900000|2020-10-22 15:35:00|6176.2|6173.2|6171.7|6168.7|6178.2|6175.2|6170.7|6167.7|46
1603381200000|2020-10-22 15:40:00|6172.2|6169.2|6170.2|6167.2|6174.2|6171.2|6169.7|6166.7|48
1603381500000|2020-10-22 15:45:00|6171.2|6168.2|6177.2|6174.2|6179.7|6176.7|6170.7|6167.7|99
1603381800000|2020-10-22 15:50:00|6176.7|6173.7|6169.2|6166.2|6179.7|6176.7|6169.2|6166.2|53
1603382100000|2020-10-22 15:55:00|6168.7|6165.7|6167.7|6164.7|6170.2|6167.2|6165.2|6162.2|145
1603382400000|2020-10-22 16:00:00|6168.2|6165.2|6171.2|6168.2|6174.2|6171.2|6167.2|6164.2|45
1603382700000|2020-10-22 16:05:00|6171.7|6168.7|6175.2|6172.2|6175.2|6172.2|6170.2|6167.2|25
1603383000000|2020-10-22 16:10:00|6174.7|6171.7|6177.2|6174.2|6177.2|6174.2|6174.2|6171.2|6
1603383300000|2020-10-22 16:15:00|6177.7|6174.7|6177.7|6174.7|6179.2|6176.2|6177.2|6174.2|22
1603383600000|2020-10-22 16:20:00|6178.2|6175.2|6174.7|6171.7|6178.2|6175.2|6174.2|6171.2|7
1603383900000|2020-10-22 16:25:00|6175.2|6172.2|6177.2|6174.2|6177.2|6174.2|6173.2|6170.2|29
1603384200000|2020-10-22 16:30:00|6176.7|6173.7|6173.7|6170.7|6177.2|6174.2|6172.7|6169.7|22
1603384500000|2020-10-22 16:35:00|6173.2|6170.2|6173.7|6170.7|6174.2|6171.2|6171.2|6168.2|29
1603384800000|2020-10-22 16:40:00|6173.2|6170.2|6173.7|6170.7|6174.2|6171.2|6170.2|6167.2|32
1603385100000|2020-10-22 16:45:00|6173.2|6170.2|6179.2|6176.2|6179.7|6176.7|6172.7|6169.7|29
1603385400000|2020-10-22 16:50:00|6180.2|6177.2|6178.7|6175.7|6181.2|6178.2|6178.2|6175.2|18
1603385700000|2020-10-22 16:55:00|6179.2|6176.2|6181.2|6178.2|6182.7|6179.7|6178.7|6175.7|11
1603386000000|2020-10-22 17:00:00|6180.7|6177.7|6179.7|6176.7|6181.2|6178.2|6179.2|6176.2|11
1603386300000|2020-10-22 17:05:00|6180.2|6177.2|6182.7|6179.7|6183.7|6180.7|6178.7|6175.7|15
1603386600000|2020-10-22 17:10:00|6182.2|6179.2|6186.2|6183.2|6188.2|6185.2|6182.2|6179.2|28
1603386900000|2020-10-22 17:15:00|6185.7|6182.7|6183.7|6180.7|6187.2|6184.2|6183.2|6180.2|61
1603387200000|2020-10-22 17:20:00|6184.2|6181.2|6182.2|6179.2|6184.2|6181.2|6180.2|6177.2|20
1603387500000|2020-10-22 17:25:00|6182.7|6179.7|6181.7|6178.7|6183.2|6180.2|6181.2|6178.2|26
1603387800000|2020-10-22 17:30:00|6182.2|6179.2|6181.7|6178.7|6183.7|6180.7|6181.2|6178.2|18
1603388100000|2020-10-22 17:35:00|6182.2|6179.2|6179.7|6176.7|6182.2|6179.2|6179.2|6176.2|19
1603388400000|2020-10-22 17:40:00|6179.2|6176.2|6182.2|6179.2|6184.2|6181.2|6178.2|6175.2|41
1603388700000|2020-10-22 17:45:00|6181.7|6178.7|6181.2|6178.2|6183.2|6180.2|6180.7|6177.7|24
1603389000000|2020-10-22 17:50:00|6181.7|6178.7|6186.7|6183.7|6187.7|6184.7|6181.2|6178.2|46
1603389300000|2020-10-22 17:55:00|6187.2|6184.2|6185.7|6182.7|6187.2|6184.2|6185.2|6182.2|6
1603389600000|2020-10-22 18:00:00|6186.2|6183.2|6187.2|6184.2|6188.2|6185.2|6185.7|6182.7|15
1603389900000|2020-10-22 18:05:00|6187.7|6184.7|6186.2|6183.2|6188.2|6185.2|6185.2|6182.2|11
1603390200000|2020-10-22 18:10:00|6185.7|6182.7|6186.7|6183.7|6188.2|6185.2|6185.7|6182.7|12
1603390500000|2020-10-22 18:15:00|6187.2|6184.2|6189.7|6186.7|6192.2|6189.2|6187.2|6184.2|33
1603390800000|2020-10-22 18:20:00|6190.2|6187.2|6191.7|6188.7|6192.2|6189.2|6189.7|6186.7|17
1603391100000|2020-10-22 18:25:00|6191.2|6188.2|6186.7|6183.7|6191.2|6188.2|6186.7|6183.7|81
1603391400000|2020-10-22 18:30:00|6186.2|6183.2|6187.2|6184.2|6187.2|6184.2|6184.2|6181.2|39
1603391700000|2020-10-22 18:35:00|6186.7|6183.7|6187.2|6184.2|6188.2|6185.2|6185.2|6182.2|55
1603392000000|2020-10-22 18:40:00|6187.7|6184.7|6186.7|6183.7|6188.2|6185.2|6186.2|6183.2|42
1603392300000|2020-10-22 18:45:00|6186.2|6183.2|6187.2|6184.2|6188.2|6185.2|6186.2|6183.2|22
1603392600000|2020-10-22 18:50:00|6187.7|6184.7|6187.2|6184.2|6188.2|6185.2|6185.2|6182.2|59
1603392900000|2020-10-22 18:55:00|6187.7|6184.7|6187.2|6184.2|6187.7|6184.7|6185.7|6182.7|15
1603393200000|2020-10-22 19:00:00|6187.7|6184.7|6186.7|6183.7|6187.7|6184.7|6186.2|6183.2|26
1603393500000|2020-10-22 19:05:00|6186.2|6183.2|6184.2|6181.2|6186.7|6183.7|6182.2|6179.2|52
1603393800000|2020-10-22 19:10:00|6183.2|6180.2|6185.7|6182.7|6185.7|6182.7|6182.2|6179.2|24
1603394100000|2020-10-22 19:15:00|6185.2|6182.2|6186.7|6183.7|6186.7|6183.7|6185.2|6182.2|32
1603394400000|2020-10-22 19:20:00|6186.2|6183.2|6190.2|6187.2|6191.2|6188.2|6186.2|6183.2|22
1603394700000|2020-10-22 19:25:00|6189.7|6186.7|6191.7|6188.7|6192.2|6189.2|6189.2|6186.2|40
1603395000000|2020-10-22 19:30:00|6192.2|6189.2|6193.2|6190.2|6194.2|6191.2|6191.2|6188.2|22
1603395300000|2020-10-22 19:35:00|6194.2|6191.2|6193.2|6190.2|6196.2|6193.2|6193.2|6190.2|79
1603395600000|2020-10-22 19:40:00|6193.7|6190.7|6191.7|6188.7|6194.2|6191.2|6191.2|6188.2|66
1603395900000|2020-10-22 19:45:00|6191.2|6188.2|6190.2|6187.2|6191.7|6188.7|6188.7|6185.7|95
1603396200000|2020-10-22 19:50:00|6190.7|6187.7|6186.7|6183.7|6191.2|6188.2|6186.2|6183.2|125
1603396500000|2020-10-22 19:55:00|6187.7|6184.7|6182.2|6179.2|6187.7|6184.7|6179.2|6176.2|277
1603396800000|2020-10-22 20:00:00|6183.1|6179.1|6181.2|6177.2|6186.3|6182.3|6178.3|6174.3|0
1603397100000|2020-10-22 20:05:00|6180.8|6176.8|6179.7|6175.7|6181.7|6177.7|6179|6175|0
1603397400000|2020-10-22 20:10:00|6180.1|6176.1|6185.9|6181.9|6189.9|6185.9|6179.5|6175.5|0
1603397700000|2020-10-22 20:15:00|6186.4|6182.4|6184.5|6180.5|6187.1|6183.1|6184.1|6180.1|0
1603398000000|2020-10-22 20:20:00|6184.4|6180.4|6184.1|6180.1|6184.8|6180.8|6184.1|6180.1|0
1603398300000|2020-10-22 20:25:00|6184.3|6180.3|6186.9|6182.9|6187.2|6183.2|6184|6180|0
1603398600000|2020-10-22 20:30:00|6186.5|6182.5|6189.1|6185.1|6189.5|6185.5|6184.4|6180.4|0
1603398900000|2020-10-22 20:35:00|6189|6185|6188.5|6184.5|6189.4|6185.4|6186.9|6182.9|0
1603399200000|2020-10-22 20:40:00|6187.6|6183.6|6186.5|6182.5|6188.5|6184.5|6186.5|6182.5|0
1603399500000|2020-10-22 20:45:00|6186.9|6182.9|6189.2|6185.2|6189.6|6185.6|6186.5|6182.5|0
1603399800000|2020-10-22 20:50:00|6188.8|6184.8|6189.4|6185.4|6191.1|6187.1|6188.4|6184.4|0
1603400100000|2020-10-22 20:55:00|6188.9|6184.9|6188.9|6184.9|6191.6|6187.6|6186.7|6182.7|0
1603400400000|2020-10-22 21:00:00|6190|6186|6190|6186|6190.3|6186.3|6190|6186|0
1603400700000|2020-10-22 21:05:00|6189.9|6185.9|6190|6186|6190.6|6186.6|6189.8|6185.8|0
1603401000000|2020-10-22 21:10:00|6189.7|6185.7|6190|6186|6190.2|6186.2|6189.7|6185.7|0
1603401300000|2020-10-22 21:15:00|6190.2|6186.2|6191.6|6187.6|6191.6|6187.6|6190|6186|0
1603401600000|2020-10-22 21:20:00|6191.3|6187.3|6191.6|6187.6|6191.8|6187.8|6190.5|6186.5|0
1603401900000|2020-10-22 21:25:00|6191.8|6187.8|6191.1|6187.1|6191.9|6187.9|6191.1|6187.1|0
1603402200000|2020-10-22 21:30:00|6191|6187|6191.5|6187.5|6191.8|6187.8|6191|6187|0
1603402500000|2020-10-22 21:35:00|6191.6|6187.6|6191.6|6187.6|6191.6|6187.6|6191.6|6187.6|0
1603402800000|2020-10-22 21:40:00|6192|6188|6192.4|6188.4|6192.4|6188.4|6191.7|6187.7|0
1603403100000|2020-10-22 21:45:00|6192.8|6188.8|6192.8|6188.8|6193.2|6189.2|6192.2|6188.2|0
1603403400000|2020-10-22 21:50:00|6192.9|6188.9|6192.8|6188.8|6192.9|6188.9|6192|6188|0
1603403700000|2020-10-22 21:55:00|6192.9|6188.9|6192.7|6188.7|6194.3|6190.3|6191.9|6187.9|0
1603404000000|2020-10-22 22:00:00|6196.9|6192.9|6197.2|6193.2|6198.2|6194.2|6192.5|6188.5|0
1603404300000|2020-10-22 22:05:00|6198|6194|6201.3|6197.3|6201.5|6197.5|6197.2|6193.2|0
1603404600000|2020-10-22 22:10:00|6200.9|6196.9|6197.5|6193.5|6201.4|6197.4|6196.8|6192.8|0
1603404900000|2020-10-22 22:15:00|6197.9|6193.9|6196.9|6192.9|6199.2|6195.2|6196.7|6192.7|0
1603405200000|2020-10-22 22:20:00|6197.1|6193.1|6198.8|6194.8|6199.2|6195.2|6196.1|6192.1|0
1603405500000|2020-10-22 22:25:00|6198.4|6194.4|6196|6192|6198.8|6194.8|6195.8|6191.8|0
1603405800000|2020-10-22 22:30:00|6195.8|6191.8|6195.6|6191.6|6196.9|6192.9|6195.2|6191.2|0
1603406100000|2020-10-22 22:35:00|6195.4|6191.4|6196.1|6192.1|6196.8|6192.8|6193.9|6189.9|0
1603406400000|2020-10-22 22:40:00|6195.7|6191.7|6196.1|6192.1|6196.9|6192.9|6195.3|6191.3|0
1603406700000|2020-10-22 22:45:00|6196.3|6192.3|6195.5|6191.5|6197.9|6193.9|6194.9|6190.9|0
1603407000000|2020-10-22 22:50:00|6192.2|6190.2|6192.2|6190.2|6192.7|6190.7|6187.2|6185.2|542
1603407300000|2020-10-22 22:55:00|6191.7|6189.7|6181.2|6179.2|6191.7|6189.7|6178.7|6176.7|493
1603407600000|2020-10-22 23:00:00|6180.7|6178.7|6177.2|6176.2|6183.2|6182.2|6176.7|6175.7|618
1603407900000|2020-10-22 23:05:00|6177.7|6176.7|6176.2|6175.2|6178.2|6177.2|6174.2|6173.2|518
1603408200000|2020-10-22 23:10:00|6175.7|6174.7|6172.7|6171.7|6175.7|6174.7|6163.2|6162.2|814
1603408500000|2020-10-22 23:15:00|6172.2|6171.2|6174.7|6173.7|6179.2|6178.2|6169.2|6168.2|469
1603408800000|2020-10-22 23:20:00|6175.2|6174.2|6170.2|6169.2|6175.2|6174.2|6166.2|6165.2|406
1603409100000|2020-10-22 23:25:00|6169.2|6168.2|6170.7|6169.7|6179.2|6178.2|6169.2|6168.2|380
1603409400000|2020-10-22 23:30:00|6171.2|6170.2|6170.2|6169.2|6173.2|6172.2|6163.2|6162.2|499
1603409700000|2020-10-22 23:35:00|6170.7|6169.7|6167.2|6166.2|6171.2|6170.2|6166.7|6165.7|308
1603410000000|2020-10-22 23:40:00|6168.2|6167.2|6169.2|6168.2|6173.2|6172.2|6167.2|6166.2|219
1603410300000|2020-10-22 23:45:00|6168.7|6167.7|6166.2|6165.2|6170.7|6169.7|6164.2|6163.2|288
1603410600000|2020-10-22 23:50:00|6167.2|6166.2|6169.2|6168.2|6169.2|6168.2|6165.2|6164.2|147
1603410900000|2020-10-22 23:55:00|6169.7|6168.7|6165.2|6164.2|6170.2|6169.2|6161.2|6160.2|232
1603411200000|2020-10-23 00:00:00|6166.2|6165.2|6160.2|6159.2|6167.7|6166.7|6157.2|6156.2|300
1603411500000|2020-10-23 00:05:00|6161.2|6160.2|6157.7|6156.7|6161.2|6160.2|6155.2|6154.2|314
1603411800000|2020-10-23 00:10:00|6157.2|6156.2|6153.2|6152.2|6160.7|6159.7|6153.2|6152.2|311
1603412100000|2020-10-23 00:15:00|6153.7|6152.7|6153.7|6152.7|6159.7|6158.7|6152.2|6151.2|321
1603412400000|2020-10-23 00:20:00|6153.2|6152.2|6148.7|6147.7|6154.2|6153.2|6148.2|6147.2|254
1603412700000|2020-10-23 00:25:00|6148.2|6147.2|6152.2|6151.2|6153.2|6152.2|6147.2|6146.2|214
1603413000000|2020-10-23 00:30:00|6153.2|6152.2|6155.2|6154.2|6157.7|6156.7|6150.2|6149.2|399
1603413300000|2020-10-23 00:35:00|6156.2|6155.2|6154.7|6153.7|6157.2|6156.2|6154.2|6153.2|190
1603413600000|2020-10-23 00:40:00|6154.2|6153.2|6153.2|6152.2|6158.2|6157.2|6153.2|6152.2|212
1603413900000|2020-10-23 00:45:00|6154.2|6153.2|6156.2|6155.2|6157.2|6156.2|6153.2|6152.2|153
1603414200000|2020-10-23 00:50:00|6155.7|6154.7|6158.2|6157.2|6158.7|6157.7|6155.2|6154.2|159
1603414500000|2020-10-23 00:55:00|6158.7|6157.7|6157.2|6156.2|6160.7|6159.7|6157.2|6156.2|179
1603414800000|2020-10-23 01:00:00|6157.7|6156.7|6154.7|6153.7|6160.2|6159.2|6153.2|6152.2|201
1603415100000|2020-10-23 01:05:00|6154.2|6153.2|6150.2|6149.2|6154.2|6153.2|6150.2|6149.2|175
1603415400000|2020-10-23 01:10:00|6149.7|6148.7|6147.2|6146.2|6153.2|6152.2|6147.2|6146.2|141
1603415700000|2020-10-23 01:15:00|6148.2|6147.2|6148.2|6147.2|6151.2|6150.2|6146.2|6145.2|208
1603416000000|2020-10-23 01:20:00|6147.7|6146.7|6149.2|6148.2|6151.2|6150.2|6147.2|6146.2|126
1603416300000|2020-10-23 01:25:00|6149.7|6148.7|6151.7|6150.7|6153.2|6152.2|6149.7|6148.7|135
1603416600000|2020-10-23 01:30:00|6151.2|6150.2|6149.2|6148.2|6152.2|6151.2|6147.2|6146.2|153
1603416900000|2020-10-23 01:35:00|6149.7|6148.7|6151.2|6150.2|6153.2|6152.2|6149.2|6148.2|133
1603417200000|2020-10-23 01:40:00|6151.7|6150.7|6155.7|6154.7|6156.2|6155.2|6150.2|6149.2|103
1603417500000|2020-10-23 01:45:00|6155.2|6154.2|6156.2|6155.2|6158.7|6157.7|6154.7|6153.7|114
1603417800000|2020-10-23 01:50:00|6156.7|6155.7|6158.2|6157.2|6158.2|6157.2|6156.2|6155.2|170
1603418100000|2020-10-23 01:55:00|6158.7|6157.7|6157.2|6156.2|6159.2|6158.2|6157.2|6156.2|160
1603418400000|2020-10-23 02:00:00|6156.2|6155.2|6158.2|6157.2|6158.2|6157.2|6155.2|6154.2|64
1603418700000|2020-10-23 02:05:00|6157.7|6156.7|6156.7|6155.7|6158.2|6157.2|6156.2|6155.2|63
1603419000000|2020-10-23 02:10:00|6156.2|6155.2|6151.2|6150.2|6157.2|6156.2|6150.2|6149.2|109
1603419300000|2020-10-23 02:15:00|6151.7|6150.7|6155.2|6154.2|6155.2|6154.2|6151.2|6150.2|48
1603419600000|2020-10-23 02:20:00|6154.7|6153.7|6155.2|6154.2|6155.7|6154.7|6154.2|6153.2|55
1603419900000|2020-10-23 02:25:00|6156.2|6155.2|6154.7|6153.7|6156.2|6155.2|6153.2|6152.2|77
1603420200000|2020-10-23 02:30:00|6155.2|6154.2|6157.2|6156.2|6157.2|6156.2|6155.2|6154.2|43
1603420500000|2020-10-23 02:35:00|6156.7|6155.7|6162.2|6161.2|6162.7|6161.7|6156.7|6155.7|217
1603420800000|2020-10-23 02:40:00|6162.7|6161.7|6160.2|6159.2|6164.2|6163.2|6160.2|6159.2|216
1603421100000|2020-10-23 02:45:00|6159.7|6158.7|6160.7|6159.7|6161.2|6160.2|6157.2|6156.2|130
1603421400000|2020-10-23 02:50:00|6161.2|6160.2|6160.2|6159.2|6162.2|6161.2|6159.2|6158.2|199
1603421700000|2020-10-23 02:55:00|6159.2|6158.2|6164.2|6163.2|6164.2|6163.2|6159.2|6158.2|95
1603422000000|2020-10-23 03:00:00|6164.7|6163.7|6164.2|6163.2|6165.2|6164.2|6164.2|6163.2|164
1603422300000|2020-10-23 03:05:00|6164.7|6163.7|6167.2|6166.2|6168.2|6167.2|6164.7|6163.7|153
1603422600000|2020-10-23 03:10:00|6167.7|6166.7|6169.2|6168.2|6169.2|6168.2|6167.2|6166.2|93
1603422900000|2020-10-23 03:15:00|6168.2|6167.2|6168.2|6167.2|6169.2|6168.2|6166.2|6165.2|220
1603423200000|2020-10-23 03:20:00|6167.2|6166.2|6167.2|6166.2|6168.2|6167.2|6167.2|6166.2|52
1603423500000|2020-10-23 03:25:00|6168.2|6167.2|6164.2|6163.2|6168.2|6167.2|6164.2|6163.2|55
1603423800000|2020-10-23 03:30:00|6164.7|6163.7|6165.2|6164.2|6169.2|6168.2|6164.2|6163.2|228
1603424100000|2020-10-23 03:35:00|6166.2|6165.2|6166.2|6165.2|6167.2|6166.2|6166.2|6165.2|70
1603424400000|2020-10-23 03:40:00|6166.7|6165.7|6165.2|6164.2|6166.7|6165.7|6164.2|6163.2|118
1603424700000|2020-10-23 03:45:00|6164.2|6163.2|6162.2|6161.2|6165.2|6164.2|6162.2|6161.2|86
1603425000000|2020-10-23 03:50:00|6161.2|6160.2|6165.7|6164.7|6166.2|6165.2|6161.2|6160.2|119
1603425300000|2020-10-23 03:55:00|6166.2|6165.2|6169.2|6168.2|6169.2|6168.2|6166.2|6165.2|97
1603425600000|2020-10-23 04:00:00|6170.2|6169.2|6170.2|6169.2|6171.7|6170.7|6168.2|6167.2|200
1603425900000|2020-10-23 04:05:00|6169.7|6168.7|6170.2|6169.2|6171.2|6170.2|6169.2|6168.2|78
1603426200000|2020-10-23 04:10:00|6170.7|6169.7|6171.2|6170.2|6171.2|6170.2|6170.2|6169.2|63
1603426500000|2020-10-23 04:15:00|6172.2|6171.2|6168.2|6167.2|6173.2|6172.2|6168.2|6167.2|255
1603426800000|2020-10-23 04:20:00|6169.2|6168.2|6172.2|6171.2|6173.2|6172.2|6169.2|6168.2|121
1603427100000|2020-10-23 04:25:00|6173.2|6172.2|6171.7|6170.7|6174.2|6173.2|6171.7|6170.7|236
1603427400000|2020-10-23 04:30:00|6172.2|6171.2|6166.7|6165.7|6173.7|6172.7|6166.2|6165.2|252
1603427700000|2020-10-23 04:35:00|6167.2|6166.2|6165.2|6164.2|6168.2|6167.2|6164.2|6163.2|164
1603428000000|2020-10-23 04:40:00|6164.7|6163.7|6165.2|6164.2|6165.2|6164.2|6163.2|6162.2|110
1603428300000|2020-10-23 04:45:00|6164.2|6163.2|6166.2|6165.2|6166.2|6165.2|6164.2|6163.2|135
1603428600000|2020-10-23 04:50:00|6167.2|6166.2|6169.2|6168.2|6170.2|6169.2|6167.2|6166.2|149
1603428900000|2020-10-23 04:55:00|6170.2|6169.2|6175.2|6174.2|6176.7|6175.7|6170.2|6169.2|494
1603429200000|2020-10-23 05:00:00|6175.7|6173.7|6171.2|6169.2|6175.7|6173.7|6169.7|6167.7|310
1603429500000|2020-10-23 05:05:00|6171.7|6169.7|6167.2|6165.2|6173.7|6171.7|6167.2|6165.2|1476
1603429800000|2020-10-23 05:10:00|6167.7|6165.7|6171.7|6169.7|6172.7|6170.7|6166.7|6164.7|645
1603430100000|2020-10-23 05:15:00|6170.7|6168.7|6173.7|6171.7|6174.7|6172.7|6170.7|6168.7|343
1603430400000|2020-10-23 05:20:00|6172.7|6170.7|6171.7|6169.7|6174.7|6172.7|6171.7|6169.7|260
1603430700000|2020-10-23 05:25:00|6170.7|6168.7|6173.7|6171.7|6173.7|6171.7|6169.7|6167.7|775
1603431000000|2020-10-23 05:30:00|6172.6|6168.6|6171.4|6167.4|6172.9|6168.9|6171.4|6167.4|0
1603431300000|2020-10-23 05:35:00|6170.7|6166.7|6170.3|6166.3|6171.4|6167.4|6170|6166|0
1603431600000|2020-10-23 05:40:00|6170|6166|6172.2|6168.2|6173|6169|6169.8|6165.8|0
1603431900000|2020-10-23 05:45:00|6171.8|6167.8|6170.3|6166.3|6172.2|6168.2|6170.1|6166.1|0
1603432200000|2020-10-23 05:50:00|6169.9|6165.9|6166.3|6162.3|6170.7|6166.7|6165.2|6161.2|0
1603432500000|2020-10-23 05:55:00|6166.5|6162.5|6165.3|6161.3|6167.4|6163.4|6165.3|6161.3|0
1603432800000|2020-10-23 06:00:00|6165|6161|6164|6160|6166|6162|6163.1|6159.1|0
1603433100000|2020-10-23 06:05:00|6163.8|6159.8|6159.5|6155.5|6164.3|6160.3|6159.5|6155.5|0
1603433400000|2020-10-23 06:10:00|6164.7|6161.7|6156.7|6153.7|6165.2|6162.2|6156.2|6153.2|343
1603433700000|2020-10-23 06:15:00|6157.2|6154.2|6159.7|6156.7|6160.2|6157.2|6152.2|6149.2|259
1603434000000|2020-10-23 06:20:00|6159.2|6156.2|6158.2|6155.2|6160.2|6157.2|6157.2|6154.2|97
1603434300000|2020-10-23 06:25:00|6157.7|6154.7|6159.7|6156.7|6160.2|6157.2|6157.2|6154.2|28
1603434600000|2020-10-23 06:30:00|6160.2|6157.2|6159.2|6156.2|6161.2|6158.2|6157.2|6154.2|110
1603434900000|2020-10-23 06:35:00|6160.2|6157.2|6158.2|6155.2|6161.2|6158.2|6158.2|6155.2|9
1603435200000|2020-10-23 06:40:00|6159.2|6156.2|6159.7|6156.7|6160.2|6157.2|6157.7|6154.7|44
1603435500000|2020-10-23 06:45:00|6159.2|6156.2|6159.2|6156.2|6163.2|6160.2|6159.2|6156.2|59
1603435800000|2020-10-23 06:50:00|6159.7|6156.7|6159.2|6156.2|6160.2|6157.2|6158.2|6155.2|21
1603436100000|2020-10-23 06:55:00|6158.7|6155.7|6158.7|6155.7|6160.2|6157.2|6158.2|6155.2|28
1603436400000|2020-10-23 07:00:00|6159.2|6156.2|6162.7|6159.7|6164.2|6161.2|6155.2|6152.2|78
1603436700000|2020-10-23 07:05:00|6162.2|6159.2|6167.2|6164.2|6167.2|6164.2|6162.2|6159.2|77
1603437000000|2020-10-23 07:10:00|6166.7|6163.7|6166.7|6163.7|6169.7|6166.7|6165.2|6162.2|204
1603437300000|2020-10-23 07:15:00|6166.2|6163.2|6170.2|6167.2|6171.2|6168.2|6164.7|6161.7|133
1603437600000|2020-10-23 07:20:00|6170.7|6167.7|6171.2|6168.2|6174.2|6171.2|6170.2|6167.2|50
1603437900000|2020-10-23 07:25:00|6171.7|6168.7|6172.2|6169.2|6173.2|6170.2|6169.2|6166.2|87
1603438200000|2020-10-23 07:30:00|6171.2|6168.2|6177.2|6174.2|6181.2|6178.2|6171.2|6168.2|185
1603438500000|2020-10-23 07:35:00|6177.7|6174.7|6179.2|6176.2|6182.2|6179.2|6176.7|6173.7|209
1603438800000|2020-10-23 07:40:00|6178.7|6175.7|6178.2|6175.2|6181.2|6178.2|6177.2|6174.2|104
1603439100000|2020-10-23 07:45:00|6178.7|6175.7|6179.2|6176.2|6183.2|6180.2|6177.2|6174.2|120
1603439400000|2020-10-23 07:50:00|6179.7|6176.7|6180.2|6177.2|6183.2|6180.2|6179.2|6176.2|131
1603439700000|2020-10-23 07:55:00|6180.7|6177.7|6183.2|6180.2|6184.2|6181.2|6180.2|6177.2|37
1603440000000|2020-10-23 08:00:00|6182.7|6179.7|6184.2|6181.2|6185.2|6182.2|6179.2|6176.2|110
1603440300000|2020-10-23 08:05:00|6184.7|6181.7|6181.2|6178.2|6188.2|6185.2|6181.2|6178.2|122
1603440600000|2020-10-23 08:10:00|6181.7|6178.7|6181.2|6178.2|6188.2|6185.2|6180.2|6177.2|63
1603440900000|2020-10-23 08:15:00|6180.7|6177.7|6181.2|6178.2|6183.2|6180.2|6180.2|6177.2|53
1603441200000|2020-10-23 08:20:00|6180.7|6177.7|6182.2|6179.2|6184.2|6181.2|6180.2|6177.2|28
1603441500000|2020-10-23 08:25:00|6182.7|6179.7|6180.2|6177.2|6184.2|6181.2|6179.2|6176.2|22
1603441800000|2020-10-23 08:30:00|6179.7|6176.7|6179.2|6176.2|6181.2|6178.2|6177.2|6174.2|45
1603442100000|2020-10-23 08:35:00|6179.7|6176.7|6179.2|6176.2|6180.2|6177.2|6178.2|6175.2|24
1603442400000|2020-10-23 08:40:00|6179.7|6176.7|6177.2|6174.2|6181.2|6178.2|6176.2|6173.2|29
1603442700000|2020-10-23 08:45:00|6177.7|6174.7|6177.2|6174.2|6178.2|6175.2|6176.2|6173.2|16
1603443000000|2020-10-23 08:50:00|6176.7|6173.7|6174.7|6171.7|6178.2|6175.2|6172.2|6169.2|68
1603443300000|2020-10-23 08:55:00|6174.2|6171.2|6173.2|6170.2|6174.7|6171.7|6171.7|6168.7|16
1603443600000|2020-10-23 09:00:00|6172.7|6169.7|6172.2|6169.2|6175.2|6172.2|6171.2|6168.2|26
1603443900000|2020-10-23 09:05:00|6173.2|6170.2|6173.2|6170.2|6173.2|6170.2|6170.2|6167.2|31
1603444200000|2020-10-23 09:10:00|6172.7|6169.7|6175.7|6172.7|6176.2|6173.2|6172.2|6169.2|23
1603444500000|2020-10-23 09:15:00|6176.2|6173.2|6177.2|6174.2|6177.7|6174.7|6174.2|6171.2|50
1603444800000|2020-10-23 09:20:00|6176.7|6173.7|6176.2|6173.2|6177.2|6174.2|6175.2|6172.2|19
1603445100000|2020-10-23 09:25:00|6176.7|6173.7|6177.2|6174.2|6177.2|6174.2|6174.7|6171.7|39
1603445400000|2020-10-23 09:30:00|6178.2|6175.2|6179.7|6176.7|6181.2|6178.2|6178.2|6175.2|41
1603445700000|2020-10-23 09:35:00|6180.2|6177.2|6181.2|6178.2|6181.7|6178.7|6179.7|6176.7|31
1603446000000|2020-10-23 09:40:00|6180.7|6177.7|6178.2|6175.2|6181.2|6178.2|6178.2|6175.2|23
1603446300000|2020-10-23 09:45:00|6178.7|6175.7|6181.2|6178.2|6181.2|6178.2|6178.2|6175.2|19
1603446600000|2020-10-23 09:50:00|6180.7|6177.7|6179.7|6176.7|6182.7|6179.7|6179.7|6176.7|33
1603446900000|2020-10-23 09:55:00|6179.2|6176.2|6179.2|6176.2|6180.2|6177.2|6178.2|6175.2|17
1603447200000|2020-10-23 10:00:00|6180.2|6177.2|6180.7|6177.7|6183.2|6180.2|6180.2|6177.2|43
1603447500000|2020-10-23 10:05:00|6180.2|6177.2|6183.2|6180.2|6183.7|6180.7|6178.7|6175.7|29
1603447800000|2020-10-23 10:10:00|6182.7|6179.7|6184.2|6181.2|6185.2|6182.2|6182.2|6179.2|15
1603448100000|2020-10-23 10:15:00|6183.7|6180.7|6185.7|6182.7|6187.2|6184.2|6183.7|6180.7|14
1603448400000|2020-10-23 10:20:00|6186.2|6183.2|6185.2|6182.2|6187.2|6184.2|6183.2|6180.2|35
1603448700000|2020-10-23 10:25:00|6184.7|6181.7|6181.2|6178.2|6185.2|6182.2|6181.2|6178.2|47
1603449000000|2020-10-23 10:30:00|6181.7|6178.7|6184.7|6181.7|6186.2|6183.2|6181.2|6178.2|36
1603449300000|2020-10-23 10:35:00|6185.2|6182.2|6188.2|6185.2|6188.2|6185.2|6184.7|6181.7|22
1603449600000|2020-10-23 10:40:00|6187.7|6184.7|6189.2|6186.2|6190.2|6187.2|6186.7|6183.7|42
1603449900000|2020-10-23 10:45:00|6190.2|6187.2|6189.2|6186.2|6190.2|6187.2|6187.7|6184.7|39
1603450200000|2020-10-23 10:50:00|6188.7|6185.7|6187.2|6184.2|6189.7|6186.7|6187.2|6184.2|35
1603450500000|2020-10-23 10:55:00|6188.2|6185.2|6184.2|6181.2|6188.2|6185.2|6183.7|6180.7|23
1603450800000|2020-10-23 11:00:00|6184.7|6181.7|6182.7|6179.7|6185.2|6182.2|6181.7|6178.7|23
1603451100000|2020-10-23 11:05:00|6183.2|6180.2|6184.2|6181.2|6186.2|6183.2|6182.7|6179.7|13
1603451400000|2020-10-23 11:10:00|6184.7|6181.7|6185.7|6182.7|6186.2|6183.2|6184.2|6181.2|24
1603451700000|2020-10-23 11:15:00|6186.2|6183.2|6184.2|6181.2|6186.2|6183.2|6184.2|6181.2|11
1603452000000|2020-10-23 11:20:00|6184.7|6181.7|6186.7|6183.7|6186.7|6183.7|6184.2|6181.2|62
1603452300000|2020-10-23 11:25:00|6186.2|6183.2|6186.7|6183.7|6187.2|6184.2|6185.2|6182.2|15
1603452600000|2020-10-23 11:30:00|6187.2|6184.2|6186.2|6183.2|6188.2|6185.2|6186.2|6183.2|25
1603452900000|2020-10-23 11:35:00|6186.7|6183.7|6189.2|6186.2|6189.2|6186.2|6186.2|6183.2|28
1603453200000|2020-10-23 11:40:00|6189.7|6186.7|6189.2|6186.2|6190.2|6187.2|6187.2|6184.2|21
1603453500000|2020-10-23 11:45:00|6189.7|6186.7|6187.2|6184.2|6189.7|6186.7|6187.2|6184.2|16
1603453800000|2020-10-23 11:50:00|6186.7|6183.7|6187.2|6184.2|6188.2|6185.2|6186.2|6183.2|22
1603454100000|2020-10-23 11:55:00|6187.7|6184.7|6187.7|6184.7|6189.2|6186.2|6187.2|6184.2|20
1603454400000|2020-10-23 12:00:00|6187.2|6184.2|6186.2|6183.2|6187.2|6184.2|6184.2|6181.2|84
1603454700000|2020-10-23 12:05:00|6186.7|6183.7|6187.2|6184.2|6188.2|6185.2|6186.2|6183.2|22
1603455000000|2020-10-23 12:10:00|6186.7|6183.7|6186.2|6183.2|6187.2|6184.2|6186.2|6183.2|20
1603455300000|2020-10-23 12:15:00|6186.7|6183.7|6189.2|6186.2|6190.2|6187.2|6186.7|6183.7|22
1603455600000|2020-10-23 12:20:00|6188.2|6185.2|6186.2|6183.2|6188.2|6185.2|6186.2|6183.2|20
1603455900000|2020-10-23 12:25:00|6186.7|6183.7|6190.2|6187.2|6190.2|6187.2|6186.7|6183.7|46
1603456200000|2020-10-23 12:30:00|6189.7|6186.7|6191.2|6188.2|6191.7|6188.7|6189.2|6186.2|33
1603456500000|2020-10-23 12:35:00|6191.7|6188.7|6192.2|6189.2|6193.2|6190.2|6191.2|6188.2|45
1603456800000|2020-10-23 12:40:00|6191.7|6188.7|6191.2|6188.2|6192.2|6189.2|6191.2|6188.2|52
1603457100000|2020-10-23 12:45:00|6190.2|6187.2|6187.2|6184.2|6190.7|6187.7|6187.2|6184.2|40
1603457400000|2020-10-23 12:50:00|6187.7|6184.7|6190.7|6187.7|6190.7|6187.7|6186.2|6183.2|16
1603457700000|2020-10-23 12:55:00|6191.2|6188.2|6188.2|6185.2|6191.2|6188.2|6188.2|6185.2|31
1603458000000|2020-10-23 13:00:00|6187.2|6184.2|6190.2|6187.2|6190.2|6187.2|6186.7|6183.7|16
1603458300000|2020-10-23 13:05:00|6189.7|6186.7|6187.2|6184.2|6190.2|6187.2|6187.2|6184.2|17
1603458600000|2020-10-23 13:10:00|6187.7|6184.7|6188.2|6185.2|6188.2|6185.2|6187.2|6184.2|51
1603458900000|2020-10-23 13:15:00|6187.7|6184.7|6188.2|6185.2|6188.2|6185.2|6187.2|6184.2|39
1603459200000|2020-10-23 13:20:00|6187.7|6184.7|6188.2|6185.2|6188.2|6185.2|6187.7|6184.7|31
1603459500000|2020-10-23 13:25:00|6187.7|6184.7|6188.2|6185.2|6188.2|6185.2|6187.7|6184.7|41
1603459800000|2020-10-23 13:30:00|6187.7|6184.7|6190.2|6187.2|6191.2|6188.2|6185.7|6182.7|261
1603460100000|2020-10-23 13:35:00|6189.2|6186.2|6188.2|6185.2|6189.7|6186.7|6187.2|6184.2|186
1603460400000|2020-10-23 13:40:00|6187.7|6184.7|6188.2|6185.2|6188.2|6185.2|6186.2|6183.2|55
1603460700000|2020-10-23 13:45:00|6187.7|6184.7|6186.2|6183.2|6192.2|6189.2|6186.2|6183.2|118
1603461000000|2020-10-23 13:50:00|6185.7|6182.7|6188.7|6185.7|6190.2|6187.2|6185.2|6182.2|76
1603461300000|2020-10-23 13:55:00|6188.2|6185.2|6187.2|6184.2|6190.7|6187.7|6186.2|6183.2|66
1603461600000|2020-10-23 14:00:00|6186.7|6183.7|6185.2|6182.2|6187.2|6184.2|6184.2|6181.2|58
1603461900000|2020-10-23 14:05:00|6184.7|6181.7|6186.7|6183.7|6188.2|6185.2|6184.2|6181.2|64
1603462200000|2020-10-23 14:10:00|6186.2|6183.2|6189.2|6186.2|6190.2|6187.2|6184.2|6181.2|54
1603462500000|2020-10-23 14:15:00|6188.7|6185.7|6187.2|6184.2|6189.2|6186.2|6187.2|6184.2|60
1603462800000|2020-10-23 14:20:00|6187.7|6184.7|6188.2|6185.2|6190.2|6187.2|6185.7|6182.7|65
1603463100000|2020-10-23 14:25:00|6188.7|6185.7|6187.2|6184.2|6191.2|6188.2|6187.2|6184.2|120
1603463400000|2020-10-23 14:30:00|6186.7|6183.7|6189.7|6186.7|6192.7|6189.7|6186.7|6183.7|126
1603463700000|2020-10-23 14:35:00|6189.2|6186.2|6191.7|6188.7|6191.7|6188.7|6187.7|6184.7|35
1603464000000|2020-10-23 14:40:00|6192.2|6189.2|6187.7|6184.7|6193.2|6190.2|6186.7|6183.7|201
1603464300000|2020-10-23 14:45:00|6187.2|6184.2|6186.7|6183.7|6189.2|6186.2|6186.2|6183.2|142
1603464600000|2020-10-23 14:50:00|6187.2|6184.2|6185.2|6182.2|6188.2|6185.2|6185.2|6182.2|109
1603464900000|2020-10-23 14:55:00|6184.7|6181.7|6189.2|6186.2|6191.2|6188.2|6184.2|6181.2|57
1603465200000|2020-10-23 15:00:00|6188.7|6185.7|6189.2|6186.2|6191.2|6188.2|6186.2|6183.2|54
1603465500000|2020-10-23 15:05:00|6189.7|6186.7|6188.2|6185.2|6190.2|6187.2|6186.2|6183.2|32
1603465800000|2020-10-23 15:10:00|6188.7|6185.7|6191.2|6188.2|6191.2|6188.2|6186.2|6183.2|57
1603466100000|2020-10-23 15:15:00|6190.7|6187.7|6190.2|6187.2|6192.2|6189.2|6188.2|6185.2|37
1603466400000|2020-10-23 15:20:00|6190.7|6187.7|6181.2|6178.2|6191.2|6188.2|6180.7|6177.7|49
1603466700000|2020-10-23 15:25:00|6181.7|6178.7|6184.2|6181.2|6185.2|6182.2|6179.2|6176.2|41
1603467000000|2020-10-23 15:30:00|6183.7|6180.7|6188.2|6185.2|6188.2|6185.2|6182.2|6179.2|35
1603467300000|2020-10-23 15:35:00|6188.7|6185.7|6189.2|6186.2|6190.2|6187.2|6186.2|6183.2|66
1603467600000|2020-10-23 15:40:00|6188.2|6185.2|6186.2|6183.2|6191.2|6188.2|6186.2|6183.2|46
1603467900000|2020-10-23 15:45:00|6185.7|6182.7|6181.7|6178.7|6186.7|6183.7|6180.7|6177.7|33
1603468200000|2020-10-23 15:50:00|6182.2|6179.2|6180.7|6177.7|6183.7|6180.7|6180.2|6177.2|25
1603468500000|2020-10-23 15:55:00|6180.2|6177.2|6181.2|6178.2|6182.2|6179.2|6180.2|6177.2|19
1603468800000|2020-10-23 16:00:00|6180.7|6177.7|6184.2|6181.2|6184.2|6181.2|6179.2|6176.2|56
1603469100000|2020-10-23 16:05:00|6183.7|6180.7|6183.2|6180.2|6185.7|6182.7|6183.2|6180.2|9
1603469400000|2020-10-23 16:10:00|6183.7|6180.7|6183.7|6180.7|6185.2|6182.2|6182.7|6179.7|49
1603469700000|2020-10-23 16:15:00|6183.2|6180.2|6177.2|6174.2|6184.7|6181.7|6173.2|6170.2|170
1603470000000|2020-10-23 16:20:00|6176.7|6173.7|6173.7|6170.7|6177.7|6174.7|6172.7|6169.7|43
1603470300000|2020-10-23 16:25:00|6174.2|6171.2|6176.7|6173.7|6177.2|6174.2|6174.2|6171.2|8
1603470600000|2020-10-23 16:30:00|6176.2|6173.2|6178.7|6175.7|6178.7|6175.7|6174.7|6171.7|14
1603470900000|2020-10-23 16:35:00|6178.2|6175.2|6178.7|6175.7|6180.2|6177.2|6177.7|6174.7|7
1603471200000|2020-10-23 16:40:00|6179.2|6176.2|6180.2|6177.2|6181.2|6178.2|6178.7|6175.7|16
1603471500000|2020-10-23 16:45:00|6180.7|6177.7|6179.2|6176.2|6180.7|6177.7|6178.2|6175.2|11
1603471800000|2020-10-23 16:50:00|6178.7|6175.7|6178.7|6175.7|6180.2|6177.2|6177.7|6174.7|19
1603472100000|2020-10-23 16:55:00|6179.2|6176.2|6173.7|6170.7|6179.2|6176.2|6171.7|6168.7|34
1603472400000|2020-10-23 17:00:00|6173.2|6170.2|6180.7|6177.7|6180.7|6177.7|6173.2|6170.2|18
1603472700000|2020-10-23 17:05:00|6181.2|6178.2|6179.7|6176.7|6181.2|6178.2|6178.7|6175.7|25
1603473000000|2020-10-23 17:10:00|6179.2|6176.2|6178.2|6175.2|6179.7|6176.7|6176.7|6173.7|7
1603473300000|2020-10-23 17:15:00|6178.7|6175.7|6177.7|6174.7|6179.2|6176.2|6176.2|6173.2|25
1603473600000|2020-10-23 17:20:00|6177.2|6174.2|6181.2|6178.2|6182.7|6179.7|6176.7|6173.7|44
1603473900000|2020-10-23 17:25:00|6180.7|6177.7|6181.2|6178.2|6181.7|6178.7|6180.2|6177.2|7
1603474200000|2020-10-23 17:30:00|6180.2|6177.2|6181.7|6178.7|6182.7|6179.7|6180.2|6177.2|27
1603474500000|2020-10-23 17:35:00|6181.2|6178.2|6179.7|6176.7|6181.7|6178.7|6179.7|6176.7|12
1603474800000|2020-10-23 17:40:00|6179.2|6176.2|6176.7|6173.7|6179.2|6176.2|6176.2|6173.2|33
1603475100000|2020-10-23 17:45:00|6177.2|6174.2|6177.2|6174.2|6178.2|6175.2|6175.2|6172.2|27
1603475400000|2020-10-23 17:50:00|6176.2|6173.2|6176.2|6173.2|6177.2|6174.2|6175.7|6172.7|18
1603475700000|2020-10-23 17:55:00|6176.7|6173.7|6177.7|6174.7|6178.2|6175.2|6176.7|6173.7|4
1603476000000|2020-10-23 18:00:00|6178.2|6175.2|6177.7|6174.7|6178.2|6175.2|6176.7|6173.7|7
1603476300000|2020-10-23 18:05:00|6179.7|6176.7|6179.7|6176.7|6180.7|6177.7|6179.7|6176.7|20
1603476600000|2020-10-23 18:10:00|6180.2|6177.2|6179.7|6176.7|6180.2|6177.2|6177.2|6174.2|12
1603476900000|2020-10-23 18:15:00|6179.2|6176.2|6181.7|6178.7|6182.2|6179.2|6179.2|6176.2|102
1603477200000|2020-10-23 18:20:00|6181.2|6178.2|6183.2|6180.2|6183.2|6180.2|6180.2|6177.2|71
1603477500000|2020-10-23 18:25:00|6183.7|6180.7|6183.2|6180.2|6184.2|6181.2|6181.7|6178.7|100
1603477800000|2020-10-23 18:30:00|6183.7|6180.7|6182.7|6179.7|6183.7|6180.7|6182.2|6179.2|88
1603478100000|2020-10-23 18:35:00|6183.2|6180.2|6181.7|6178.7|6183.2|6180.2|6180.7|6177.7|14
1603478400000|2020-10-23 18:40:00|6182.2|6179.2|6179.7|6176.7|6182.2|6179.2|6179.2|6176.2|54
1603478700000|2020-10-23 18:45:00|6180.2|6177.2|6180.2|6177.2|6181.2|6178.2|6179.2|6176.2|69
1603479000000|2020-10-23 18:50:00|6181.2|6178.2|6179.7|6176.7|6181.2|6178.2|6179.7|6176.7|41
1603479300000|2020-10-23 18:55:00|6180.2|6177.2|6179.7|6176.7|6181.7|6178.7|6179.2|6176.2|62
1603479600000|2020-10-23 19:00:00|6180.2|6177.2|6182.7|6179.7|6182.7|6179.7|6179.7|6176.7|26
1603479900000|2020-10-23 19:05:00|6183.2|6180.2|6186.2|6183.2|6186.7|6183.7|6183.2|6180.2|34
1603480200000|2020-10-23 19:10:00|6186.7|6183.7|6189.2|6186.2|6190.7|6187.7|6186.2|6183.2|39
1603480500000|2020-10-23 19:15:00|6188.7|6185.7|6189.2|6186.2|6189.2|6186.2|6188.2|6185.2|10
1603480800000|2020-10-23 19:20:00|6189.7|6186.7|6188.2|6185.2|6189.7|6186.7|6187.2|6184.2|14
1603481100000|2020-10-23 19:25:00|6188.7|6185.7|6187.2|6184.2|6188.7|6185.7|6187.2|6184.2|2
1603481400000|2020-10-23 19:30:00|6187.7|6184.7|6184.7|6181.7|6188.2|6185.2|6183.2|6180.2|63
1603481700000|2020-10-23 19:35:00|6184.2|6181.2|6186.2|6183.2|6186.7|6183.7|6184.2|6181.2|12
1603482000000|2020-10-23 19:40:00|6186.7|6183.7|6189.2|6186.2|6189.7|6186.7|6186.2|6183.2|24
1603482300000|2020-10-23 19:45:00|6188.7|6185.7|6189.2|6186.2|6190.2|6187.2|6188.2|6185.2|28
1603482600000|2020-10-23 19:50:00|6188.7|6185.7|6195.7|6192.7|6195.7|6192.7|6188.7|6185.7|198
1603482900000|2020-10-23 19:55:00|6196.2|6193.2|6191.7|6188.7|6197.2|6194.2|6190.2|6187.2|162
1603483200000|2020-10-23 20:00:00|6195.4|6191.4|6187.2|6183.2|6195.4|6191.4|6185.6|6181.6|0
1603483500000|2020-10-23 20:05:00|6186.8|6182.8|6188.4|6184.4|6188.8|6184.8|6186.1|6182.1|0
1603483800000|2020-10-23 20:10:00|6188|6184|6186|6182|6190|6186|6185.1|6181.1|0
1603484100000|2020-10-23 20:15:00|6186.1|6182.1|6187.2|6183.2|6187.2|6183.2|6185.8|6181.8|0
1603484400000|2020-10-23 20:20:00|6187.5|6183.5|6187.2|6183.2|6187.8|6183.8|6187.2|6183.2|0
1603484700000|2020-10-23 20:25:00|6187.1|6183.1|6188.2|6184.2|6188.2|6184.2|6187.1|6183.1|0
1603485000000|2020-10-23 20:30:00|6187.8|6183.8|6191|6187|6192.3|6188.3|6187|6183|0
1603485300000|2020-10-23 20:35:00|6190.6|6186.6|6191.3|6187.3|6192.6|6188.6|6190.6|6186.6|0
1603485600000|2020-10-23 20:40:00|6190.9|6186.9|6188.9|6184.9|6191.3|6187.3|6188.5|6184.5|0
1603485900000|2020-10-23 20:45:00|6188.5|6184.5|6189.3|6185.3|6190.1|6186.1|6188.1|6184.1|0
1603486200000|2020-10-23 20:50:00|6188.9|6184.9|6189.9|6185.9|6192.5|6188.5|6188.5|6184.5|0
1603486500000|2020-10-23 20:55:00|6189.5|6185.5|6189.7|6185.7|6191.5|6187.5|6188.9|6184.9|0
1603663200000|2020-10-25 22:00:00|6175|6171|6180.1|6176.1|6182.2|6178.2|6172.2|6168.2|0
1603663500000|2020-10-25 22:05:00|6180.3|6176.3|6170.8|6166.8|6180.3|6176.3|6169.4|6165.4|0
1603663800000|2020-10-25 22:10:00|6170.6|6166.6|6174.6|6170.6|6178.1|6174.1|6169.2|6165.2|0
1603664100000|2020-10-25 22:15:00|6175|6171|6172.6|6168.6|6175|6171|6168.9|6164.9|0
1603664400000|2020-10-25 22:20:00|6172.8|6168.8|6164.9|6160.9|6173.6|6169.6|6162.7|6158.7|0
1603664700000|2020-10-25 22:25:00|6165.7|6161.7|6171.8|6167.8|6172.6|6168.6|6161.2|6157.2|0
1603665000000|2020-10-25 22:30:00|6172|6168|6179.3|6175.3|6179.7|6175.7|6172|6168|0
1603665300000|2020-10-25 22:35:00|6177.7|6173.7|6177.8|6173.8|6178.5|6174.5|6175.6|6171.6|0
1603665600000|2020-10-25 22:40:00|6178.2|6174.2|6177|6173|6179|6175|6175.4|6171.4|0
1603665900000|2020-10-25 22:45:00|6177.2|6173.2|6168|6164|6180.6|6176.6|6168|6164|0
1603666200000|2020-10-25 22:50:00|6168.4|6164.4|6162.7|6160.7|6171.7|6169.7|6162.7|6160.7|506
1603666500000|2020-10-25 22:55:00|6163.2|6161.2|6160.7|6158.7|6163.7|6161.7|6159.2|6157.2|420
1603666800000|2020-10-25 23:00:00|6161.7|6159.7|6173.3|6172.3|6177.3|6176.3|6161.2|6159.7|887
1603667100000|2020-10-25 23:05:00|6174.3|6173.3|6185.3|6184.3|6186.3|6185.3|6170.3|6169.3|672
1603667400000|2020-10-25 23:10:00|6184.3|6183.3|6191.3|6190.3|6202.3|6201.3|6183.3|6182.3|970
1603667700000|2020-10-25 23:15:00|6192.3|6191.3|6201.3|6200.3|6202.3|6201.3|6187.8|6186.8|661
1603668000000|2020-10-25 23:20:00|6202.3|6201.3|6196.3|6195.3|6202.3|6201.3|6194.3|6193.3|271
1603668300000|2020-10-25 23:25:00|6195.3|6194.3|6195.3|6194.3|6197.8|6196.8|6190.8|6189.8|371
1603668600000|2020-10-25 23:30:00|6195.8|6194.8|6202.3|6201.3|6202.3|6201.3|6193.3|6192.3|782
1603668900000|2020-10-25 23:35:00|6201.3|6200.3|6205.8|6204.8|6207.3|6206.3|6199.8|6198.8|516
1603669200000|2020-10-25 23:40:00|6206.3|6205.3|6204.3|6203.3|6209.3|6208.3|6203.3|6202.3|597
1603669500000|2020-10-25 23:45:00|6203.8|6202.8|6195.8|6194.8|6208.3|6207.3|6195.3|6194.3|355
1603669800000|2020-10-25 23:50:00|6196.3|6195.3|6196.3|6195.3|6199.8|6198.8|6193.8|6192.8|383
1603670100000|2020-10-25 23:55:00|6196.8|6195.8|6193.8|6192.8|6197.3|6196.3|6191.3|6190.3|280
1603670400000|2020-10-26 00:00:00|6193.3|6192.3|6197.8|6196.8|6200.8|6199.8|6191.3|6190.3|357
1603670700000|2020-10-26 00:05:00|6198.3|6197.3|6197.8|6196.8|6201.3|6200.3|6195.3|6194.3|418
1603671000000|2020-10-26 00:10:00|6198.3|6197.3|6202.3|6201.3|6205.3|6204.3|6195.3|6194.3|330
1603671300000|2020-10-26 00:15:00|6202.8|6201.8|6183.3|6182.3|6204.3|6203.3|6182.8|6181.8|384
1603671600000|2020-10-26 00:20:00|6184.3|6183.3|6186.3|6185.3|6186.8|6185.8|6178.3|6177.3|425
1603671900000|2020-10-26 00:25:00|6185.3|6184.3|6185.3|6184.3|6187.8|6186.8|6181.3|6180.3|193
1603672200000|2020-10-26 00:30:00|6186.3|6185.3|6189.3|6188.3|6191.3|6190.3|6185.3|6184.3|195
1603672500000|2020-10-26 00:35:00|6190.3|6189.3|6190.3|6189.3|6190.8|6189.8|6186.3|6185.3|118
1603672800000|2020-10-26 00:40:00|6190.8|6189.8|6191.8|6190.8|6193.3|6192.3|6187.3|6186.3|167
1603673100000|2020-10-26 00:45:00|6191.3|6190.3|6189.3|6188.3|6193.3|6192.3|6189.3|6188.3|123
1603673400000|2020-10-26 00:50:00|6188.3|6187.3|6192.3|6191.3|6194.3|6193.3|6186.3|6185.3|179
1603673700000|2020-10-26 00:55:00|6191.3|6190.3|6191.3|6190.3|6191.3|6190.3|6186.3|6185.3|132
1603674000000|2020-10-26 01:00:00|6190.3|6189.3|6185.8|6184.8|6191.3|6190.3|6184.3|6183.3|260
1603674300000|2020-10-26 01:05:00|6186.3|6185.3|6184.8|6183.8|6187.3|6186.3|6183.3|6182.3|212
1603674600000|2020-10-26 01:10:00|6184.3|6183.3|6192.3|6191.3|6193.3|6192.3|6184.3|6183.3|197
1603674900000|2020-10-26 01:15:00|6193.3|6192.3|6188.3|6187.3|6193.3|6192.3|6186.8|6185.8|143
1603675200000|2020-10-26 01:20:00|6187.8|6186.8|6184.3|6183.3|6188.3|6187.3|6183.3|6182.3|118
1603675500000|2020-10-26 01:25:00|6183.8|6182.8|6184.3|6183.3|6187.3|6186.3|6182.8|6181.8|96
1603675800000|2020-10-26 01:30:00|6183.3|6182.3|6180.3|6179.3|6183.3|6182.3|6179.3|6178.3|179
1603676100000|2020-10-26 01:35:00|6181.3|6180.3|6176.3|6175.3|6181.3|6180.3|6176.3|6175.3|277
1603676400000|2020-10-26 01:40:00|6177.3|6176.3|6176.3|6175.3|6178.3|6177.3|6176.3|6175.3|199
1603676700000|2020-10-26 01:45:00|6177.3|6176.3|6178.3|6177.3|6178.8|6177.8|6175.3|6174.3|126
1603677000000|2020-10-26 01:50:00|6178.8|6177.8|6177.3|6176.3|6180.3|6179.3|6174.3|6173.3|131
1603677300000|2020-10-26 01:55:00|6178.3|6177.3|6177.3|6176.3|6182.3|6181.3|6177.3|6176.3|137
1603677600000|2020-10-26 02:00:00|6176.3|6175.3|6174.3|6173.3|6179.3|6178.3|6173.3|6172.3|124
1603677900000|2020-10-26 02:05:00|6173.8|6172.8|6169.3|6168.3|6174.3|6173.3|6169.3|6168.3|157
1603678200000|2020-10-26 02:10:00|6168.8|6167.8|6168.3|6167.3|6169.8|6168.8|6167.3|6166.3|253
1603678500000|2020-10-26 02:15:00|6168.8|6167.8|6171.3|6170.3|6173.3|6172.3|6168.8|6167.8|203
1603678800000|2020-10-26 02:20:00|6171.8|6170.8|6173.3|6172.3|6174.3|6173.3|6171.3|6170.3|119
1603679100000|2020-10-26 02:25:00|6172.3|6171.3|6172.3|6171.3|6175.3|6174.3|6171.3|6170.3|132
1603679400000|2020-10-26 02:30:00|6171.3|6170.3|6170.8|6169.8|6173.3|6172.3|6170.3|6169.3|62
1603679700000|2020-10-26 02:35:00|6171.3|6170.3|6168.3|6167.3|6172.3|6171.3|6168.3|6167.3|77
1603680000000|2020-10-26 02:40:00|6167.8|6166.8|6171.3|6170.3|6171.3|6170.3|6166.8|6165.8|121
1603680300000|2020-10-26 02:45:00|6170.3|6169.3|6166.8|6165.8|6170.3|6169.3|6166.8|6165.8|117
1603680600000|2020-10-26 02:50:00|6166.3|6165.3|6169.3|6168.3|6169.3|6168.3|6165.3|6164.3|141
1603680900000|2020-10-26 02:55:00|6169.8|6168.8|6167.8|6166.8|6170.3|6169.3|6165.3|6164.3|150
1603681200000|2020-10-26 03:00:00|6167.3|6166.3|6174.3|6173.3|6174.3|6173.3|6167.3|6166.3|191
1603681500000|2020-10-26 03:05:00|6175.3|6174.3|6175.3|6174.3|6175.3|6174.3|6171.3|6170.3|199
1603681800000|2020-10-26 03:10:00|6175.8|6174.8|6176.8|6175.8|6177.3|6176.3|6175.3|6174.3|135
1603682100000|2020-10-26 03:15:00|6177.3|6176.3|6170.8|6169.8|6177.3|6176.3|6170.3|6169.3|192
1603682400000|2020-10-26 03:20:00|6170.3|6169.3|6168.3|6167.3|6172.3|6171.3|6166.8|6165.8|228
1603682700000|2020-10-26 03:25:00|6167.8|6166.8|6170.8|6169.8|6172.3|6171.3|6167.8|6166.8|140
1603683000000|2020-10-26 03:30:00|6170.3|6169.3|6169.3|6168.3|6172.3|6171.3|6167.3|6166.3|208
1603683300000|2020-10-26 03:35:00|6168.3|6167.3|6169.3|6168.3|6169.3|6168.3|6167.3|6166.3|147
1603683600000|2020-10-26 03:40:00|6170.3|6169.3|6170.3|6169.3|6171.3|6170.3|6167.3|6166.3|200
1603683900000|2020-10-26 03:45:00|6169.3|6168.3|6172.3|6171.3|6173.3|6172.3|6169.3|6168.3|167
1603684200000|2020-10-26 03:50:00|6171.3|6170.3|6172.3|6171.3|6173.3|6172.3|6169.3|6168.3|158
1603684500000|2020-10-26 03:55:00|6173.3|6172.3|6176.3|6175.3|6176.3|6175.3|6169.3|6168.3|161
1603684800000|2020-10-26 04:00:00|6175.3|6174.3|6169.3|6168.3|6175.8|6174.8|6169.3|6168.3|158
1603685100000|2020-10-26 04:05:00|6170.3|6169.3|6172.3|6171.3|6175.3|6174.3|6169.3|6168.3|331
1603685400000|2020-10-26 04:10:00|6171.8|6170.8|6167.3|6166.3|6172.3|6171.3|6166.3|6165.3|150
1603685700000|2020-10-26 04:15:00|6166.3|6165.3|6164.8|6163.8|6171.3|6170.3|6164.3|6163.3|277
1603686000000|2020-10-26 04:20:00|6164.3|6163.3|6165.3|6164.3|6167.3|6166.3|6162.3|6161.3|222
1603686300000|2020-10-26 04:25:00|6165.8|6164.8|6163.3|6162.3|6167.8|6166.8|6163.3|6162.3|281
1603686600000|2020-10-26 04:30:00|6164.3|6163.3|6162.8|6161.8|6164.3|6163.3|6161.3|6160.3|228
1603686900000|2020-10-26 04:35:00|6163.3|6162.3|6165.3|6164.3|6165.3|6164.3|6162.3|6161.3|293
1603687200000|2020-10-26 04:40:00|6164.3|6163.3|6164.3|6163.3|6165.3|6164.3|6162.3|6161.3|296
1603687500000|2020-10-26 04:45:00|6163.8|6162.8|6166.3|6165.3|6167.3|6166.3|6163.3|6162.3|265
1603687800000|2020-10-26 04:50:00|6165.3|6164.3|6165.3|6164.3|6166.3|6165.3|6164.3|6163.3|234
1603688100000|2020-10-26 04:55:00|6164.3|6163.3|6160.3|6159.3|6165.3|6164.3|6157.3|6156.3|484
1603688400000|2020-10-26 05:00:00|6160.8|6158.8|6159.8|6157.8|6163.8|6161.8|6158.8|6156.8|367
1603688700000|2020-10-26 05:05:00|6159.3|6157.3|6158.8|6156.8|6159.8|6157.8|6154.8|6152.8|1137
1603689000000|2020-10-26 05:10:00|6157.8|6155.8|6163.8|6161.8|6165.3|6163.3|6157.8|6155.8|779
1603689300000|2020-10-26 05:15:00|6165.3|6163.3|6161.8|6159.8|6165.8|6163.8|6161.8|6159.8|413
1603689600000|2020-10-26 05:20:00|6160.8|6158.8|6162.8|6160.8|6164.8|6162.8|6160.8|6158.8|391
1603689900000|2020-10-26 05:25:00|6162.3|6160.3|6162.8|6160.8|6162.8|6160.8|6159.8|6157.8|425
1603690200000|2020-10-26 05:30:00|6163|6159|6159.3|6155.3|6163.4|6159.4|6159.3|6155.3|0
1603690500000|2020-10-26 05:35:00|6159.7|6155.7|6159.7|6155.7|6160.4|6156.4|6158.8|6154.8|0
1603690800000|2020-10-26 05:40:00|6159.8|6155.8|6159.5|6155.5|6161.4|6157.4|6158.9|6154.9|0
1603691100000|2020-10-26 05:45:00|6159.2|6155.2|6158.5|6154.5|6159.5|6155.5|6157|6153|0
1603691400000|2020-10-26 05:50:00|6158.9|6154.9|6160|6156|6161.6|6157.6|6158.6|6154.6|0
1603691700000|2020-10-26 05:55:00|6159.7|6155.7|6155.6|6151.6|6160|6156|6154.8|6150.8|0
1603692000000|2020-10-26 06:00:00|6156|6152|6157.6|6153.6|6158|6154|6155.6|6151.6|0
1603692300000|2020-10-26 06:05:00|6157.8|6153.8|6157|6153|6158.3|6154.3|6156.6|6152.6|0
1603692600000|2020-10-26 06:10:00|6157.3|6154.3|6160.8|6157.8|6160.8|6157.8|6157.3|6154.3|171
1603692900000|2020-10-26 06:15:00|6161.3|6158.3|6159.8|6156.8|6161.3|6158.3|6158.3|6155.3|55
1603693200000|2020-10-26 06:20:00|6159.3|6156.3|6161.3|6158.3|6161.3|6158.3|6159.3|6156.3|41
1603693500000|2020-10-26 06:25:00|6160.3|6157.3|6161.3|6158.3|6161.3|6158.3|6160.3|6157.3|12
1603693800000|2020-10-26 06:30:00|6160.3|6157.3|6161.3|6158.3|6161.8|6158.8|6160.3|6157.3|22
1603694100000|2020-10-26 06:35:00|6162.3|6159.3|6162.3|6159.3|6163.3|6160.3|6161.3|6158.3|35
1603694400000|2020-10-26 06:40:00|6161.3|6158.3|6159.8|6156.8|6161.3|6158.3|6159.3|6156.3|54
1603694700000|2020-10-26 06:45:00|6159.3|6156.3|6157.3|6154.3|6159.8|6156.8|6156.3|6153.3|36
1603695000000|2020-10-26 06:50:00|6157.8|6154.8|6158.3|6155.3|6158.3|6155.3|6157.3|6154.3|10
1603695300000|2020-10-26 06:55:00|6159.3|6156.3|6158.3|6155.3|6159.3|6156.3|6158.3|6155.3|23
1603695600000|2020-10-26 07:00:00|6159.3|6156.3|6159.3|6156.3|6160.3|6157.3|6155.3|6152.3|114
1603695900000|2020-10-26 07:05:00|6158.8|6155.8|6156.3|6153.3|6160.3|6157.3|6152.3|6149.3|174
1603696200000|2020-10-26 07:10:00|6155.3|6152.3|6152.8|6149.8|6156.3|6153.3|6152.3|6149.3|66
1603696500000|2020-10-26 07:15:00|6152.3|6149.3|6146.3|6143.3|6153.8|6150.8|6146.3|6143.3|98
1603696800000|2020-10-26 07:20:00|6145.3|6142.3|6146.3|6143.3|6148.3|6145.3|6144.3|6141.3|246
1603697100000|2020-10-26 07:25:00|6146.8|6143.8|6142.3|6139.3|6146.8|6143.8|6140.8|6137.8|137
1603697400000|2020-10-26 07:30:00|6141.3|6138.3|6143.8|6140.8|6145.3|6142.3|6140.8|6137.8|78
1603697700000|2020-10-26 07:35:00|6144.3|6141.3|6143.3|6140.3|6146.8|6143.8|6142.3|6139.3|54
1603698000000|2020-10-26 07:40:00|6142.8|6139.8|6146.3|6143.3|6146.8|6143.8|6142.3|6139.3|60
1603698300000|2020-10-26 07:45:00|6145.3|6142.3|6143.8|6140.8|6145.3|6142.3|6142.3|6139.3|22
1603698600000|2020-10-26 07:50:00|6143.3|6140.3|6144.8|6141.8|6146.8|6143.8|6142.3|6139.3|76
1603698900000|2020-10-26 07:55:00|6144.3|6141.3|6138.3|6135.3|6144.8|6141.8|6138.3|6135.3|110
1603699200000|2020-10-26 08:00:00|6136.8|6133.8|6141.8|6138.8|6142.3|6139.3|6132.8|6129.8|397
1603699500000|2020-10-26 08:05:00|6141.3|6138.3|6144.8|6141.8|6145.3|6142.3|6137.3|6134.3|174
1603699800000|2020-10-26 08:10:00|6144.3|6141.3|6149.8|6146.8|6150.3|6147.3|6140.3|6137.3|184
1603700100000|2020-10-26 08:15:00|6150.3|6147.3|6154.3|6151.3|6154.8|6151.8|6147.3|6144.3|104
1603700400000|2020-10-26 08:20:00|6154.8|6151.8|6147.3|6144.3|6154.8|6151.8|6145.3|6142.3|82
1603700700000|2020-10-26 08:25:00|6146.8|6143.8|6148.8|6145.8|6152.3|6149.3|6145.8|6142.8|105
1603701000000|2020-10-26 08:30:00|6148.3|6145.3|6143.8|6140.8|6148.3|6145.3|6142.3|6139.3|87
1603701300000|2020-10-26 08:35:00|6144.3|6141.3|6147.3|6144.3|6150.3|6147.3|6143.3|6140.3|48
1603701600000|2020-10-26 08:40:00|6147.8|6144.8|6148.8|6145.8|6149.3|6146.3|6142.8|6139.8|44
1603701900000|2020-10-26 08:45:00|6149.3|6146.3|6148.3|6145.3|6151.3|6148.3|6147.3|6144.3|36
1603702200000|2020-10-26 08:50:00|6148.8|6145.8|6152.3|6149.3|6152.3|6149.3|6147.3|6144.3|36
1603702500000|2020-10-26 08:55:00|6151.8|6148.8|6153.3|6150.3|6156.3|6153.3|6150.8|6147.8|80
1603702800000|2020-10-26 09:00:00|6152.3|6149.3|6148.3|6145.3|6154.3|6151.3|6146.3|6143.3|91
1603703100000|2020-10-26 09:05:00|6149.3|6146.3|6149.3|6146.3|6151.3|6148.3|6148.3|6145.3|103
1603703400000|2020-10-26 09:10:00|6148.8|6145.8|6149.8|6146.8|6152.3|6149.3|6148.3|6145.3|71
1603703700000|2020-10-26 09:15:00|6150.3|6147.3|6149.3|6146.3|6151.3|6148.3|6147.3|6144.3|57
1603704000000|2020-10-26 09:20:00|6149.8|6146.8|6148.3|6145.3|6152.3|6149.3|6147.3|6144.3|35
1603704300000|2020-10-26 09:25:00|6147.8|6144.8|6150.8|6147.8|6151.3|6148.3|6146.3|6143.3|50
1603704600000|2020-10-26 09:30:00|6151.3|6148.3|6148.3|6145.3|6152.3|6149.3|6148.3|6145.3|31
1603704900000|2020-10-26 09:35:00|6148.8|6145.8|6146.3|6143.3|6150.8|6147.8|6146.3|6143.3|20
1603705200000|2020-10-26 09:40:00|6146.8|6143.8|6143.3|6140.3|6148.3|6145.3|6143.3|6140.3|36
1603705500000|2020-10-26 09:45:00|6143.8|6140.8|6142.3|6139.3|6144.3|6141.3|6140.8|6137.8|60
1603705800000|2020-10-26 09:50:00|6141.3|6138.3|6144.3|6141.3|6144.3|6141.3|6139.8|6136.8|78
1603706100000|2020-10-26 09:55:00|6144.8|6141.8|6144.3|6141.3|6147.3|6144.3|6143.3|6140.3|73
1603706400000|2020-10-26 10:00:00|6144.8|6141.8|6141.3|6138.3|6145.8|6142.8|6141.3|6138.3|28
1603706700000|2020-10-26 10:05:00|6142.3|6139.3|6145.3|6142.3|6146.3|6143.3|6142.3|6139.3|17
1603707000000|2020-10-26 10:10:00|6144.8|6141.8|6148.3|6145.3|6149.3|6146.3|6143.3|6140.3|54
1603707300000|2020-10-26 10:15:00|6149.3|6146.3|6147.8|6144.8|6149.3|6146.3|6146.3|6143.3|32
1603707600000|2020-10-26 10:20:00|6147.3|6144.3|6147.3|6144.3|6149.8|6146.8|6146.8|6143.8|21
1603707900000|2020-10-26 10:25:00|6146.8|6143.8|6149.3|6146.3|6149.8|6146.8|6146.8|6143.8|8
1603708200000|2020-10-26 10:30:00|6148.3|6145.3|6146.8|6143.8|6148.8|6145.8|6145.3|6142.3|42
1603708500000|2020-10-26 10:35:00|6147.3|6144.3|6147.3|6144.3|6149.3|6146.3|6146.3|6143.3|16
1603708800000|2020-10-26 10:40:00|6146.8|6143.8|6140.3|6137.3|6146.8|6143.8|6140.3|6137.3|8
1603709100000|2020-10-26 10:45:00|6140.8|6137.8|6142.8|6139.8|6143.8|6140.8|6139.3|6136.3|10
1603709400000|2020-10-26 10:50:00|6143.3|6140.3|6143.3|6140.3|6144.3|6141.3|6142.3|6139.3|14
1603709700000|2020-10-26 10:55:00|6142.8|6139.8|6144.3|6141.3|6146.3|6143.3|6142.3|6139.3|15
1603710000000|2020-10-26 11:00:00|6144.8|6141.8|6145.3|6142.3|6146.3|6143.3|6142.3|6139.3|43
1603710300000|2020-10-26 11:05:00|6144.8|6141.8|6144.8|6141.8|6148.3|6145.3|6144.8|6141.8|27
1603710600000|2020-10-26 11:10:00|6145.3|6142.3|6145.8|6142.8|6146.3|6143.3|6144.3|6141.3|42
1603710900000|2020-10-26 11:15:00|6145.3|6142.3|6145.3|6142.3|6146.3|6143.3|6144.3|6141.3|31
1603711200000|2020-10-26 11:20:00|6146.3|6143.3|6143.8|6140.8|6146.3|6143.3|6143.3|6140.3|21
1603711500000|2020-10-26 11:25:00|6143.3|6140.3|6142.3|6139.3|6145.3|6142.3|6142.3|6139.3|8
1603711800000|2020-10-26 11:30:00|6142.8|6139.8|6142.3|6139.3|6143.3|6140.3|6141.3|6138.3|10
1603712100000|2020-10-26 11:35:00|6141.8|6138.8|6142.8|6139.8|6143.3|6140.3|6141.3|6138.3|5
1603712400000|2020-10-26 11:40:00|6143.3|6140.3|6140.3|6137.3|6143.3|6140.3|6140.3|6137.3|19
1603712700000|2020-10-26 11:45:00|6139.3|6136.3|6140.8|6137.8|6141.3|6138.3|6139.3|6136.3|27
1603713000000|2020-10-26 11:50:00|6141.3|6138.3|6137.3|6134.3|6141.3|6138.3|6137.3|6134.3|19
1603713300000|2020-10-26 11:55:00|6137.8|6134.8|6137.3|6134.3|6138.8|6135.8|6136.3|6133.3|44
1603713600000|2020-10-26 12:00:00|6136.3|6133.3|6136.3|6133.3|6138.3|6135.3|6135.3|6132.3|43
1603713900000|2020-10-26 12:05:00|6135.3|6132.3|6136.3|6133.3|6138.3|6135.3|6135.3|6132.3|45
1603714200000|2020-10-26 12:10:00|6135.8|6132.8|6131.3|6128.3|6135.8|6132.8|6131.3|6128.3|143
1603714500000|2020-10-26 12:15:00|6130.8|6127.8|6133.3|6130.3|6133.3|6130.3|6129.3|6126.3|66
1603714800000|2020-10-26 12:20:00|6132.3|6129.3|6131.3|6128.3|6132.8|6129.8|6131.3|6128.3|21
1603715100000|2020-10-26 12:25:00|6131.8|6128.8|6131.3|6128.3|6132.3|6129.3|6130.3|6127.3|23
1603715400000|2020-10-26 12:30:00|6130.8|6127.8|6131.3|6128.3|6131.3|6128.3|6130.3|6127.3|80
1603715700000|2020-10-26 12:35:00|6130.3|6127.3|6132.3|6129.3|6132.3|6129.3|6130.3|6127.3|43
1603716000000|2020-10-26 12:40:00|6132.8|6129.8|6132.3|6129.3|6133.3|6130.3|6130.3|6127.3|72
1603716300000|2020-10-26 12:45:00|6131.8|6128.8|6132.3|6129.3|6133.3|6130.3|6131.3|6128.3|50
1603716600000|2020-10-26 12:50:00|6133.3|6130.3|6133.3|6130.3|6136.3|6133.3|6133.3|6130.3|45
1603716900000|2020-10-26 12:55:00|6133.8|6130.8|6135.8|6132.8|6136.3|6133.3|6133.3|6130.3|20
1603717200000|2020-10-26 13:00:00|6135.3|6132.3|6139.3|6136.3|6139.3|6136.3|6135.3|6132.3|16
1603717500000|2020-10-26 13:05:00|6138.8|6135.8|6140.3|6137.3|6140.8|6137.8|6138.3|6135.3|27
1603717800000|2020-10-26 13:10:00|6139.8|6136.8|6141.8|6138.8|6143.3|6140.3|6139.3|6136.3|31
1603718100000|2020-10-26 13:15:00|6142.3|6139.3|6143.3|6140.3|6144.3|6141.3|6140.3|6137.3|20
1603718400000|2020-10-26 13:20:00|6143.8|6140.8|6144.3|6141.3|6145.3|6142.3|6142.8|6139.8|36
1603718700000|2020-10-26 13:25:00|6143.8|6140.8|6144.3|6141.3|6145.3|6142.3|6142.3|6139.3|23
1603719000000|2020-10-26 13:30:00|6143.8|6140.8|6147.3|6144.3|6150.3|6147.3|6143.3|6140.3|117
1603719300000|2020-10-26 13:35:00|6148.3|6145.3|6149.3|6146.3|6150.3|6147.3|6146.8|6143.8|105
1603719600000|2020-10-26 13:40:00|6150.3|6147.3|6149.3|6146.3|6151.3|6148.3|6145.3|6142.3|169
1603719900000|2020-10-26 13:45:00|6149.8|6146.8|6147.8|6144.8|6151.3|6148.3|6146.3|6143.3|99
1603720200000|2020-10-26 13:50:00|6148.3|6145.3|6149.8|6146.8|6151.3|6148.3|6146.3|6143.3|80
1603720500000|2020-10-26 13:55:00|6149.3|6146.3|6150.3|6147.3|6151.8|6148.8|6148.8|6145.8|50
1603720800000|2020-10-26 14:00:00|6149.3|6146.3|6152.3|6149.3|6153.3|6150.3|6145.8|6142.8|113
1603721100000|2020-10-26 14:05:00|6153.3|6150.3|6151.3|6148.3|6154.3|6151.3|6149.8|6146.8|87
1603721400000|2020-10-26 14:10:00|6151.8|6148.8|6152.3|6149.3|6153.8|6150.8|6150.3|6147.3|141
1603721700000|2020-10-26 14:15:00|6152.8|6149.8|6153.3|6150.3|6155.3|6152.3|6151.3|6148.3|74
1603722000000|2020-10-26 14:20:00|6153.8|6150.8|6148.3|6145.3|6155.3|6152.3|6147.3|6144.3|134
1603722300000|2020-10-26 14:25:00|6148.8|6145.8|6139.3|6136.3|6148.8|6145.8|6138.8|6135.8|108
1603722600000|2020-10-26 14:30:00|6138.3|6135.3|6136.3|6133.3|6139.8|6136.8|6130.8|6127.8|177
1603722900000|2020-10-26 14:35:00|6135.8|6132.8|6138.3|6135.3|6138.8|6135.8|6133.8|6130.8|87
1603723200000|2020-10-26 14:40:00|6137.8|6134.8|6137.3|6134.3|6139.3|6136.3|6134.8|6131.8|56
1603723500000|2020-10-26 14:45:00|6136.3|6133.3|6133.3|6130.3|6139.8|6136.8|6129.8|6126.8|137
1603723800000|2020-10-26 14:50:00|6132.3|6129.3|6129.3|6126.3|6132.8|6129.8|6128.8|6125.8|81
1603724100000|2020-10-26 14:55:00|6130.3|6127.3|6125.3|6122.3|6130.8|6127.8|6124.3|6121.3|133
1603724400000|2020-10-26 15:00:00|6124.3|6121.3|6121.3|6118.3|6124.3|6121.3|6118.8|6115.8|303
1603724700000|2020-10-26 15:05:00|6120.3|6117.3|6118.3|6115.3|6123.8|6120.8|6115.3|6112.3|197
1603725000000|2020-10-26 15:10:00|6117.8|6114.8|6117.3|6114.3|6122.3|6119.3|6116.8|6113.8|97
1603725300000|2020-10-26 15:15:00|6116.3|6113.3|6109.8|6106.8|6118.8|6115.8|6107.8|6104.8|149
1603725600000|2020-10-26 15:20:00|6110.3|6107.3|6120.3|6117.3|6120.3|6117.3|6108.8|6105.8|116
1603725900000|2020-10-26 15:25:00|6120.8|6117.8|6122.8|6119.8|6125.3|6122.3|6118.8|6115.8|113
1603726200000|2020-10-26 15:30:00|6123.3|6120.3|6114.8|6111.8|6123.3|6120.3|6114.3|6111.3|77
1603726500000|2020-10-26 15:35:00|6114.3|6111.3|6119.3|6116.3|6121.3|6118.3|6113.8|6110.8|46
1603726800000|2020-10-26 15:40:00|6118.8|6115.8|6119.3|6116.3|6120.3|6117.3|6114.3|6111.3|61
1603727100000|2020-10-26 15:45:00|6118.3|6115.3|6117.3|6114.3|6121.3|6118.3|6115.8|6112.8|62
1603727400000|2020-10-26 15:50:00|6116.3|6113.3|6115.3|6112.3|6118.3|6115.3|6112.3|6109.3|188
1603727700000|2020-10-26 15:55:00|6114.8|6111.8|6115.8|6112.8|6120.3|6117.3|6114.3|6111.3|99
1603728000000|2020-10-26 16:00:00|6115.3|6112.3|6120.3|6117.3|6120.8|6117.8|6112.8|6109.8|129
1603728300000|2020-10-26 16:05:00|6120.8|6117.8|6116.3|6113.3|6121.8|6118.8|6115.8|6112.8|100
1603728600000|2020-10-26 16:10:00|6115.8|6112.8|6112.8|6109.8|6119.3|6116.3|6111.8|6108.8|41
1603728900000|2020-10-26 16:15:00|6113.3|6110.3|6117.3|6114.3|6117.3|6114.3|6112.3|6109.3|51
1603729200000|2020-10-26 16:20:00|6118.3|6115.3|6113.3|6110.3|6118.3|6115.3|6112.3|6109.3|60
1603729500000|2020-10-26 16:25:00|6112.8|6109.8|6109.3|6106.3|6114.3|6111.3|6107.8|6104.8|94
1603729800000|2020-10-26 16:30:00|6108.8|6105.8|6104.3|6101.3|6109.3|6106.3|6102.3|6099.3|103
1603730100000|2020-10-26 16:35:00|6103.8|6100.8|6101.3|6098.3|6104.3|6101.3|6099.3|6096.3|226
1603730400000|2020-10-26 16:40:00|6100.3|6097.3|6100.8|6097.8|6103.3|6100.3|6099.3|6096.3|56
1603730700000|2020-10-26 16:45:00|6100.3|6097.3|6098.3|6095.3|6100.8|6097.8|6096.3|6093.3|75
1603731000000|2020-10-26 16:50:00|6098.8|6095.8|6098.8|6095.8|6101.8|6098.8|6097.3|6094.3|58
1603731300000|2020-10-26 16:55:00|6098.3|6095.3|6099.3|6096.3|6099.3|6096.3|6097.3|6094.3|34
1603731600000|2020-10-26 17:00:00|6099.8|6096.8|6100.3|6097.3|6101.8|6098.8|6097.3|6094.3|45
1603731900000|2020-10-26 17:05:00|6100.8|6097.8|6094.3|6091.3|6101.3|6098.3|6092.3|6089.3|216
1603732200000|2020-10-26 17:10:00|6093.8|6090.8|6096.8|6093.8|6099.3|6096.3|6093.8|6090.8|61
1603732500000|2020-10-26 17:15:00|6096.3|6093.3|6091.3|6088.3|6097.3|6094.3|6091.3|6088.3|39
1603732800000|2020-10-26 17:20:00|6091.8|6088.8|6088.3|6085.3|6093.8|6090.8|6088.3|6085.3|69
1603733100000|2020-10-26 17:25:00|6089.3|6086.3|6086.3|6083.3|6089.8|6086.8|6085.3|6082.3|78
1603733400000|2020-10-26 17:30:00|6085.8|6082.8|6083.3|6080.3|6087.3|6084.3|6083.3|6080.3|116
1603733700000|2020-10-26 17:35:00|6082.3|6079.3|6085.3|6082.3|6085.8|6082.8|6082.3|6079.3|106
1603734000000|2020-10-26 17:40:00|6085.8|6082.8|6084.3|6081.3|6086.3|6083.3|6083.8|6080.8|32
1603734300000|2020-10-26 17:45:00|6084.8|6081.8|6087.3|6084.3|6087.3|6084.3|6083.3|6080.3|30
1603734600000|2020-10-26 17:50:00|6086.8|6083.8|6090.3|6087.3|6090.8|6087.8|6086.8|6083.8|49
1603734900000|2020-10-26 17:55:00|6090.8|6087.8|6091.8|6088.8|6093.3|6090.3|6088.3|6085.3|14
1603735200000|2020-10-26 18:00:00|6091.3|6088.3|6094.8|6091.8|6094.8|6091.8|6089.3|6086.3|26
1603735500000|2020-10-26 18:05:00|6095.3|6092.3|6098.3|6095.3|6100.3|6097.3|6094.8|6091.8|90
1603735800000|2020-10-26 18:10:00|6098.8|6095.8|6092.8|6089.8|6098.8|6095.8|6090.8|6087.8|46
1603736100000|2020-10-26 18:15:00|6093.3|6090.3|6094.8|6091.8|6096.3|6093.3|6092.3|6089.3|30
1603736400000|2020-10-26 18:20:00|6094.3|6091.3|6096.3|6093.3|6097.3|6094.3|6093.3|6090.3|29
1603736700000|2020-10-26 18:25:00|6096.8|6093.8|6103.3|6100.3|6103.3|6100.3|6095.3|6092.3|41
1603737000000|2020-10-26 18:30:00|6102.8|6099.8|6101.3|6098.3|6104.8|6101.8|6101.3|6098.3|19
1603737300000|2020-10-26 18:35:00|6101.8|6098.8|6099.3|6096.3|6102.3|6099.3|6098.3|6095.3|36
1603737600000|2020-10-26 18:40:00|6098.8|6095.8|6102.8|6099.8|6106.3|6103.3|6098.8|6095.8|57
1603737900000|2020-10-26 18:45:00|6103.3|6100.3|6098.3|6095.3|6103.3|6100.3|6097.3|6094.3|27
1603738200000|2020-10-26 18:50:00|6099.3|6096.3|6102.8|6099.8|6106.3|6103.3|6098.3|6095.3|65
1603738500000|2020-10-26 18:55:00|6103.3|6100.3|6104.8|6101.8|6106.8|6103.8|6102.3|6099.3|39
1603738800000|2020-10-26 19:00:00|6105.3|6102.3|6106.3|6103.3|6109.3|6106.3|6104.3|6101.3|87
1603739100000|2020-10-26 19:05:00|6106.8|6103.8|6100.3|6097.3|6107.3|6104.3|6098.8|6095.8|54
1603739400000|2020-10-26 19:10:00|6100.8|6097.8|6100.3|6097.3|6103.3|6100.3|6098.3|6095.3|35
1603739700000|2020-10-26 19:15:00|6100.8|6097.8|6106.3|6103.3|6107.3|6104.3|6100.3|6097.3|55
1603740000000|2020-10-26 19:20:00|6107.3|6104.3|6108.3|6105.3|6110.8|6107.8|6107.3|6104.3|120
1603740300000|2020-10-26 19:25:00|6108.8|6105.8|6109.3|6106.3|6111.3|6108.3|6107.8|6104.8|38
1603740600000|2020-10-26 19:30:00|6109.8|6106.8|6111.3|6108.3|6113.8|6110.8|6106.3|6103.3|87
1603740900000|2020-10-26 19:35:00|6112.3|6109.3|6110.3|6107.3|6113.3|6110.3|6108.3|6105.3|50
1603741200000|2020-10-26 19:40:00|6109.8|6106.8|6107.8|6104.8|6112.3|6109.3|6107.3|6104.3|38
1603741500000|2020-10-26 19:45:00|6107.3|6104.3|6101.3|6098.3|6109.3|6106.3|6100.3|6097.3|93
1603741800000|2020-10-26 19:50:00|6101.8|6098.8|6105.3|6102.3|6107.3|6104.3|6100.3|6097.3|83
1603742100000|2020-10-26 19:55:00|6105.8|6102.8|6108.3|6105.3|6109.8|6106.8|6105.8|6102.8|245
1603742400000|2020-10-26 20:00:00|6110.5|6106.5|6112.1|6108.1|6116.7|6112.7|6107.2|6103.2|0
1603742700000|2020-10-26 20:05:00|6111.9|6107.9|6114.4|6110.4|6115.2|6111.2|6110|6106|0
1603743000000|2020-10-26 20:10:00|6113.6|6109.6|6111.8|6107.8|6114.7|6110.7|6110.3|6106.3|0
1603743300000|2020-10-26 20:15:00|6111.9|6107.9|6111.6|6107.6|6112|6108|6111.6|6107.6|0
1603743600000|2020-10-26 20:20:00|6112|6108|6112.4|6108.4|6112.4|6108.4|6112|6108|0
1603743900000|2020-10-26 20:25:00|6112.7|6108.7|6113.4|6109.4|6113.6|6109.6|6112.6|6108.6|0
1603744200000|2020-10-26 20:30:00|6113.9|6109.9|6109.5|6105.5|6114.3|6110.3|6109.3|6105.3|0
1603744500000|2020-10-26 20:35:00|6109.9|6105.9|6110.8|6106.8|6111.1|6107.1|6108.1|6104.1|0
1603744800000|2020-10-26 20:40:00|6110.4|6106.4|6110.5|6106.5|6112.6|6108.6|6110.4|6106.4|0
1603745100000|2020-10-26 20:45:00|6110.1|6106.1|6108.4|6104.4|6110.8|6106.8|6107.8|6103.8|0
1603745400000|2020-10-26 20:50:00|6108|6104|6110.4|6106.4|6110.4|6106.4|6108|6104|0
1603745700000|2020-10-26 20:55:00|6110|6106|6110.5|6106.5|6111.2|6107.2|6108.6|6104.6|0
1603746000000|2020-10-26 21:00:00|6109.6|6105.6|6109.7|6105.7|6110.6|6106.6|6109.6|6105.6|0
1603746300000|2020-10-26 21:05:00|6109.6|6105.6|6110.5|6106.5|6110.6|6106.6|6109.5|6105.5|0
1603746600000|2020-10-26 21:10:00|6110.6|6106.6|6110|6106|6110.6|6106.6|6110|6106|0
1603746900000|2020-10-26 21:15:00|6110.2|6106.2|6111.3|6107.3|6111.3|6107.3|6110|6106|0
1603747200000|2020-10-26 21:20:00|6112.2|6108.2|6112|6108|6112.9|6108.9|6111.3|6107.3|0
1603747500000|2020-10-26 21:25:00|6111.8|6107.8|6111.7|6107.7|6112|6108|6111.7|6107.7|0
1603747800000|2020-10-26 21:30:00|6111.6|6107.6|6111.4|6107.4|6111.7|6107.7|6111.4|6107.4|0
1603748100000|2020-10-26 21:35:00|6111.3|6107.3|6110.1|6106.1|6111.3|6107.3|6109.2|6105.2|0
1603748400000|2020-10-26 21:40:00|6110.2|6106.2|6110.4|6106.4|6110.7|6106.7|6109.7|6105.7|0
1603748700000|2020-10-26 21:45:00|6109.6|6105.6|6103|6099|6109.6|6105.6|6102.9|6098.9|0
1603749000000|2020-10-26 21:50:00|6103.1|6099.1|6103.2|6099.2|6103.5|6099.5|6103.1|6099.1|0
1603749300000|2020-10-26 21:55:00|6103.5|6099.5|6104.7|6100.7|6105.1|6101.1|6103.2|6099.2|0
1603749600000|2020-10-26 22:00:00|6105.8|6101.8|6110.7|6106.7|6112.5|6108.5|6105|6101|0
1603749900000|2020-10-26 22:05:00|6111.1|6107.1|6108.1|6104.1|6112.1|6108.1|6108.1|6104.1|0
1603750200000|2020-10-26 22:10:00|6108.3|6104.3|6108.3|6104.3|6108.9|6104.9|6107.8|6103.8|0
1603750500000|2020-10-26 22:15:00|6108.2|6104.2|6109.5|6105.5|6109.5|6105.5|6108.2|6104.2|0
1603750800000|2020-10-26 22:20:00|6109.6|6105.6|6111|6107|6111.4|6107.4|6109.6|6105.6|0
1603751100000|2020-10-26 22:25:00|6111.4|6107.4|6111.5|6107.5|6112.2|6108.2|6111.4|6107.4|0
1603751400000|2020-10-26 22:30:00|6111.9|6107.9|6111.1|6107.1|6111.9|6107.9|6110.2|6106.2|0
1603751700000|2020-10-26 22:35:00|6110.7|6106.7|6110.9|6106.9|6111.9|6107.9|6110.5|6106.5|0
1603752000000|2020-10-26 22:40:00|6110.5|6106.5|6107.3|6103.3|6111.5|6107.5|6107.3|6103.3|0
1603752300000|2020-10-26 22:45:00|6107.5|6103.5|6105.3|6101.3|6107.7|6103.7|6105.3|6101.3|0
1603752600000|2020-10-26 22:50:00|6109.8|6107.8|6112.8|6110.8|6114.8|6112.8|6104.8|6102.8|655
1603752900000|2020-10-26 22:55:00|6111.8|6109.8|6109.8|6107.8|6114.8|6112.8|6108.3|6106.3|359
1603753200000|2020-10-26 23:00:00|6108.8|6106.8|6099.3|6098.3|6110.8|6108.8|6097.3|6096.3|656
1603753500000|2020-10-26 23:05:00|6100.3|6099.3|6105.8|6104.8|6110.3|6109.3|6100.3|6099.3|604
1603753800000|2020-10-26 23:10:00|6105.3|6104.3|6106.8|6105.8|6107.3|6106.3|6093.8|6092.8|693
1603754100000|2020-10-26 23:15:00|6107.3|6106.3|6103.3|6102.3|6110.3|6109.3|6101.3|6100.3|196
1603754400000|2020-10-26 23:20:00|6103.8|6102.8|6102.8|6101.8|6107.3|6106.3|6101.3|6100.3|525
1603754700000|2020-10-26 23:25:00|6102.3|6101.3|6098.3|6097.3|6103.3|6102.3|6098.3|6097.3|346
1603755000000|2020-10-26 23:30:00|6097.8|6096.8|6094.3|6093.3|6098.3|6097.3|6092.8|6091.8|450
1603755300000|2020-10-26 23:35:00|6093.3|6092.3|6094.8|6093.8|6096.3|6095.3|6090.3|6089.3|302
1603755600000|2020-10-26 23:40:00|6094.3|6093.3|6089.3|6088.3|6094.8|6093.8|6088.3|6087.3|274
1603755900000|2020-10-26 23:45:00|6088.3|6087.3|6091.3|6090.3|6092.3|6091.3|6082.3|6081.3|446
1603756200000|2020-10-26 23:50:00|6090.8|6089.8|6083.3|6082.3|6090.8|6089.8|6082.3|6081.3|292
1603756500000|2020-10-26 23:55:00|6082.3|6081.3|6076.3|6075.3|6082.3|6081.3|6074.3|6073.3|492
1603756800000|2020-10-27 00:00:00|6075.8|6074.8|6071.3|6070.3|6079.3|6078.3|6065.3|6064.3|776
1603757100000|2020-10-27 00:05:00|6070.8|6069.8|6077.3|6076.3|6077.3|6076.3|6070.3|6069.3|423
1603757400000|2020-10-27 00:10:00|6078.3|6077.3|6080.3|6079.3|6081.3|6080.3|6075.3|6074.3|409
1603757700000|2020-10-27 00:15:00|6081.3|6080.3|6078.8|6077.8|6082.3|6081.3|6076.3|6075.3|304
1603758000000|2020-10-27 00:20:00|6078.3|6077.3|6082.3|6081.3|6085.3|6084.3|6078.3|6077.3|221
1603758300000|2020-10-27 00:25:00|6082.8|6081.8|6083.3|6082.3|6084.3|6083.3|6075.8|6074.8|480
1603758600000|2020-10-27 00:30:00|6082.3|6081.3|6091.3|6090.3|6093.3|6092.3|6082.3|6081.3|516
1603758900000|2020-10-27 00:35:00|6092.3|6091.3|6085.3|6084.3|6092.8|6091.8|6084.8|6083.8|354
1603759200000|2020-10-27 00:40:00|6084.8|6083.8|6088.3|6087.3|6088.8|6087.8|6083.3|6082.3|212
1603759500000|2020-10-27 00:45:00|6087.8|6086.8|6083.3|6082.3|6088.3|6087.3|6080.3|6079.3|230
1603759800000|2020-10-27 00:50:00|6083.8|6082.8|6078.3|6077.3|6084.3|6083.3|6078.3|6077.3|223
1603760100000|2020-10-27 00:55:00|6078.8|6077.8|6080.8|6079.8|6085.3|6084.3|6078.3|6077.3|325
1603760400000|2020-10-27 01:00:00|6081.3|6080.3|6074.3|6073.3|6084.8|6083.8|6074.3|6073.3|464
1603760700000|2020-10-27 01:05:00|6073.3|6072.3|6071.8|6070.8|6074.3|6073.3|6070.3|6069.3|480
1603761000000|2020-10-27 01:10:00|6072.3|6071.3|6075.8|6074.8|6079.3|6078.3|6069.3|6068.3|517
1603761300000|2020-10-27 01:15:00|6076.3|6075.3|6068.3|6067.3|6078.8|6077.8|6068.3|6067.3|437
1603761600000|2020-10-27 01:20:00|6068.8|6067.8|6068.3|6067.3|6074.3|6073.3|6068.3|6067.3|525
1603761900000|2020-10-27 01:25:00|6069.3|6068.3|6066.3|6065.3|6070.3|6069.3|6066.3|6065.3|456
1603762200000|2020-10-27 01:30:00|6065.3|6064.3|6061.3|6060.3|6066.3|6065.3|6061.3|6060.3|677
1603762500000|2020-10-27 01:35:00|6061.8|6060.8|6063.3|6062.3|6066.3|6065.3|6061.3|6060.3|308
1603762800000|2020-10-27 01:40:00|6063.8|6062.8|6064.3|6063.3|6065.8|6064.8|6060.8|6059.8|304
1603763100000|2020-10-27 01:45:00|6063.3|6062.3|6060.3|6059.3|6063.8|6062.8|6059.3|6058.3|347
1603763400000|2020-10-27 01:50:00|6059.3|6058.3|6059.3|6058.3|6062.3|6061.3|6059.3|6058.3|324
1603763700000|2020-10-27 01:55:00|6058.8|6057.8|6054.3|6053.3|6058.8|6057.8|6054.3|6053.3|384
1603764000000|2020-10-27 02:00:00|6054.8|6053.8|6055.3|6054.3|6057.3|6056.3|6054.3|6053.3|251
1603764300000|2020-10-27 02:05:00|6054.8|6053.8|6053.3|6052.3|6055.3|6054.3|6052.3|6051.3|375
1603764600000|2020-10-27 02:10:00|6052.8|6051.8|6052.3|6051.3|6053.3|6052.3|6047.3|6046.3|784
1603764900000|2020-10-27 02:15:00|6052.8|6051.8|6048.3|6047.3|6053.3|6052.3|6048.3|6047.3|357
1603765200000|2020-10-27 02:20:00|6047.3|6046.3|6049.3|6048.3|6049.3|6048.3|6045.8|6044.8|326
1603765500000|2020-10-27 02:25:00|6048.8|6047.8|6040.3|6039.3|6049.3|6048.3|6039.3|6038.3|652
1603765800000|2020-10-27 02:30:00|6041.3|6040.3|6043.3|6042.3|6043.3|6042.3|6038.3|6037.3|567
1603766100000|2020-10-27 02:35:00|6042.3|6041.3|6037.3|6036.3|6042.3|6041.3|6036.3|6035.3|487
1603766400000|2020-10-27 02:40:00|6036.3|6035.3|6034.3|6033.3|6038.3|6037.3|6034.3|6033.3|376
1603766700000|2020-10-27 02:45:00|6035.3|6034.3|6039.8|6038.8|6040.3|6039.3|6035.3|6034.3|280
1603767000000|2020-10-27 02:50:00|6039.3|6038.3|6038.3|6037.3|6040.3|6039.3|6037.3|6036.3|259
1603767300000|2020-10-27 02:55:00|6037.3|6036.3|6037.3|6036.3|6039.3|6038.3|6037.3|6036.3|315
1603767600000|2020-10-27 03:00:00|6036.3|6035.3|6035.3|6034.3|6036.3|6035.3|6034.3|6033.3|384
1603767900000|2020-10-27 03:05:00|6036.3|6035.3|6032.3|6031.3|6036.8|6035.8|6032.3|6031.3|409
1603768200000|2020-10-27 03:10:00|6031.3|6030.3|6033.3|6032.3|6035.3|6034.3|6031.3|6030.3|412
1603768500000|2020-10-27 03:15:00|6032.3|6031.3|6035.3|6034.3|6038.8|6037.8|6032.3|6031.3|419
1603768800000|2020-10-27 03:20:00|6034.3|6033.3|6042.3|6041.3|6048.3|6047.3|6034.3|6033.3|638
1603769100000|2020-10-27 03:25:00|6041.3|6040.3|6041.3|6040.3|6045.8|6044.8|6039.3|6038.3|483
1603769400000|2020-10-27 03:30:00|6040.8|6039.8|6047.3|6046.3|6047.3|6046.3|6039.3|6038.3|288
1603769700000|2020-10-27 03:35:00|6048.3|6047.3|6041.3|6040.3|6051.3|6050.3|6039.3|6038.3|492
1603770000000|2020-10-27 03:40:00|6042.3|6041.3|6045.3|6044.3|6046.3|6045.3|6038.8|6037.8|280
1603770300000|2020-10-27 03:45:00|6044.8|6043.8|6044.3|6043.3|6050.3|6049.3|6043.3|6042.3|352
1603770600000|2020-10-27 03:50:00|6043.8|6042.8|6042.3|6041.3|6045.3|6044.3|6040.3|6039.3|409
1603770900000|2020-10-27 03:55:00|6041.3|6040.3|6040.3|6039.3|6042.3|6041.3|6038.3|6037.3|332
1603771200000|2020-10-27 04:00:00|6040.8|6039.8|6040.3|6039.3|6041.3|6040.3|6038.3|6037.3|567
1603771500000|2020-10-27 04:05:00|6039.3|6038.3|6038.3|6037.3|6039.3|6038.3|6036.3|6035.3|289
1603771800000|2020-10-27 04:10:00|6037.3|6036.3|6036.3|6035.3|6038.3|6037.3|6035.3|6034.3|209
1603772100000|2020-10-27 04:15:00|6036.8|6035.8|6035.8|6034.8|6039.3|6038.3|6034.3|6033.3|218
1603772400000|2020-10-27 04:20:00|6036.3|6035.3|6039.3|6038.3|6040.3|6039.3|6035.8|6034.8|228
1603772700000|2020-10-27 04:25:00|6039.8|6038.8|6038.8|6037.8|6040.3|6039.3|6036.3|6035.3|283
1603773000000|2020-10-27 04:30:00|6039.3|6038.3|6044.3|6043.3|6046.3|6045.3|6038.3|6037.3|382
1603773300000|2020-10-27 04:35:00|6044.8|6043.8|6046.3|6045.3|6046.3|6045.3|6041.3|6040.3|480
1603773600000|2020-10-27 04:40:00|6045.8|6044.8|6046.8|6045.8|6049.3|6048.3|6044.3|6043.3|591
1603773900000|2020-10-27 04:45:00|6048.3|6047.3|6056.3|6055.3|6057.3|6056.3|6048.3|6047.3|716
1603774200000|2020-10-27 04:50:00|6055.3|6054.3|6051.3|6050.3|6056.3|6055.3|6051.3|6050.3|557
1603774500000|2020-10-27 04:55:00|6050.8|6049.8|6056.8|6055.8|6060.3|6059.3|6050.3|6049.3|857
1603774800000|2020-10-27 05:00:00|6057.3|6055.3|6056.3|6054.3|6058.8|6056.8|6049.8|6047.8|1070
1603775100000|2020-10-27 05:05:00|6055.8|6053.8|6049.8|6047.8|6055.8|6053.8|6047.8|6045.8|2246
1603775400000|2020-10-27 05:10:00|6048.3|6046.3|6048.3|6046.3|6053.8|6051.8|6046.8|6044.8|1674
1603775700000|2020-10-27 05:15:00|6048.8|6046.8|6052.8|6050.8|6055.8|6053.8|6048.3|6046.3|619
1603776000000|2020-10-27 05:20:00|6051.8|6049.8|6057.8|6055.8|6059.8|6057.8|6051.8|6049.8|620
1603776300000|2020-10-27 05:25:00|6059.8|6057.8|6056.3|6054.3|6059.8|6057.8|6052.8|6050.8|1524
1603776600000|2020-10-27 05:30:00|6057.8|6053.8|6057.7|6053.7|6059.1|6055.1|6057.5|6053.5|1
1603776900000|2020-10-27 05:35:00|6058.1|6054.1|6058|6054|6058.1|6054.1|6056.8|6052.8|0
1603777200000|2020-10-27 05:40:00|6057.6|6053.6|6057|6053|6059|6055|6056.5|6052.5|0
1603777500000|2020-10-27 05:45:00|6057.2|6053.2|6060.5|6056.5|6060.5|6056.5|6056.8|6052.8|0
1603777800000|2020-10-27 05:50:00|6060.7|6056.7|6059.5|6055.5|6060.7|6056.7|6058.8|6054.8|0
1603778100000|2020-10-27 05:55:00|6059.3|6055.3|6061.3|6057.3|6062.1|6058.1|6058.6|6054.6|0
1603778400000|2020-10-27 06:00:00|6061.4|6057.4|6060|6056|6062.3|6058.3|6059.8|6055.8|0
1603778700000|2020-10-27 06:05:00|6060.1|6056.1|6062|6058|6062.2|6058.2|6059.3|6055.3|0
1603779000000|2020-10-27 06:10:00|6061.9|6057.9|6068.3|6065.3|6071.3|6068.3|6061.9|6057.9|311
1603779300000|2020-10-27 06:15:00|6067.3|6064.3|6068.8|6065.8|6069.3|6066.3|6066.3|6063.3|36
1603779600000|2020-10-27 06:20:00|6068.3|6065.3|6071.3|6068.3|6071.3|6068.3|6067.8|6064.8|68
1603779900000|2020-10-27 06:25:00|6070.3|6067.3|6068.3|6065.3|6070.3|6067.3|6067.3|6064.3|53
1603780200000|2020-10-27 06:30:00|6067.3|6064.3|6068.3|6065.3|6069.3|6066.3|6066.3|6063.3|80
1603780500000|2020-10-27 06:35:00|6068.8|6065.8|6068.3|6065.3|6069.3|6066.3|6067.3|6064.3|27
1603780800000|2020-10-27 06:40:00|6069.3|6066.3|6069.3|6066.3|6069.3|6066.3|6068.3|6065.3|75
1603781100000|2020-10-27 06:45:00|6068.8|6065.8|6069.3|6066.3|6071.3|6068.3|6068.3|6065.3|57
1603781400000|2020-10-27 06:50:00|6070.3|6067.3|6072.8|6069.8|6073.3|6070.3|6069.8|6066.8|84
1603781700000|2020-10-27 06:55:00|6073.3|6070.3|6076.3|6073.3|6076.8|6073.8|6072.3|6069.3|87
1603782000000|2020-10-27 07:00:00|6076.8|6073.8|6078.3|6075.3|6079.8|6076.8|6072.3|6069.3|156
1603782300000|2020-10-27 07:05:00|6077.8|6074.8|6071.3|6068.3|6077.8|6074.8|6070.3|6067.3|98
1603782600000|2020-10-27 07:10:00|6071.8|6068.8|6070.3|6067.3|6073.3|6070.3|6069.3|6066.3|65
1603782900000|2020-10-27 07:15:00|6070.8|6067.8|6073.8|6070.8|6075.3|6072.3|6069.3|6066.3|111
1603783200000|2020-10-27 07:20:00|6074.3|6071.3|6075.3|6072.3|6076.3|6073.3|6073.3|6070.3|29
1603783500000|2020-10-27 07:25:00|6076.3|6073.3|6073.8|6070.8|6077.8|6074.8|6073.3|6070.3|73
1603783800000|2020-10-27 07:30:00|6073.3|6070.3|6073.8|6070.8|6075.3|6072.3|6071.3|6068.3|55
1603784100000|2020-10-27 07:35:00|6074.3|6071.3|6075.3|6072.3|6075.3|6072.3|6072.8|6069.8|29
1603784400000|2020-10-27 07:40:00|6075.8|6072.8|6076.8|6073.8|6077.3|6074.3|6075.8|6072.8|45
1603784700000|2020-10-27 07:45:00|6077.3|6074.3|6081.3|6078.3|6081.3|6078.3|6077.3|6074.3|131
1603785000000|2020-10-27 07:50:00|6080.8|6077.8|6079.3|6076.3|6080.8|6077.8|6078.3|6075.3|35
1603785300000|2020-10-27 07:55:00|6078.8|6075.8|6081.3|6078.3|6082.3|6079.3|6077.3|6074.3|67
1603785600000|2020-10-27 08:00:00|6080.3|6077.3|6069.3|6066.3|6081.3|6078.3|6069.3|6066.3|269
1603785900000|2020-10-27 08:05:00|6069.8|6066.8|6068.3|6065.3|6076.8|6073.8|6068.3|6065.3|162
1603786200000|2020-10-27 08:10:00|6067.8|6064.8|6062.3|6059.3|6069.8|6066.8|6059.3|6056.3|196
1603786500000|2020-10-27 08:15:00|6063.3|6060.3|6068.3|6065.3|6069.3|6066.3|6062.8|6059.8|100
1603786800000|2020-10-27 08:20:00|6067.8|6064.8|6065.3|6062.3|6067.8|6064.8|6061.3|6058.3|148
1603787100000|2020-10-27 08:25:00|6066.3|6063.3|6061.8|6058.8|6066.3|6063.3|6060.3|6057.3|117
1603787400000|2020-10-27 08:30:00|6062.3|6059.3|6065.8|6062.8|6069.3|6066.3|6061.3|6058.3|181
1603787700000|2020-10-27 08:35:00|6066.3|6063.3|6063.8|6060.8|6066.8|6063.8|6061.3|6058.3|182
1603788000000|2020-10-27 08:40:00|6064.3|6061.3|6070.3|6067.3|6071.3|6068.3|6063.3|6060.3|125
1603788300000|2020-10-27 08:45:00|6069.3|6066.3|6077.3|6074.3|6077.8|6074.8|6067.3|6064.3|166
1603788600000|2020-10-27 08:50:00|6076.8|6073.8|6076.8|6073.8|6079.3|6076.3|6075.3|6072.3|164
1603788900000|2020-10-27 08:55:00|6077.3|6074.3|6076.8|6073.8|6079.3|6076.3|6076.3|6073.3|76
1603789200000|2020-10-27 09:00:00|6077.3|6074.3|6075.3|6072.3|6077.3|6074.3|6072.3|6069.3|54
1603789500000|2020-10-27 09:05:00|6074.8|6071.8|6061.3|6058.3|6074.8|6071.8|6061.3|6058.3|107
1603789800000|2020-10-27 09:10:00|6061.8|6058.8|6065.3|6062.3|6066.3|6063.3|6059.3|6056.3|75
1603790100000|2020-10-27 09:15:00|6064.3|6061.3|6064.3|6061.3|6065.3|6062.3|6060.3|6057.3|68
1603790400000|2020-10-27 09:20:00|6064.8|6061.8|6065.3|6062.3|6068.3|6065.3|6062.3|6059.3|96
1603790700000|2020-10-27 09:25:00|6065.8|6062.8|6072.3|6069.3|6073.3|6070.3|6065.3|6062.3|106
1603791000000|2020-10-27 09:30:00|6071.3|6068.3|6074.3|6071.3|6075.3|6072.3|6069.3|6066.3|86
1603791300000|2020-10-27 09:35:00|6074.8|6071.8|6073.8|6070.8|6075.3|6072.3|6071.3|6068.3|40
1603791600000|2020-10-27 09:40:00|6074.3|6071.3|6069.3|6066.3|6074.3|6071.3|6067.8|6064.8|41
1603791900000|2020-10-27 09:45:00|6069.8|6066.8|6067.8|6064.8|6071.3|6068.3|6067.3|6064.3|29
1603792200000|2020-10-27 09:50:00|6068.3|6065.3|6068.3|6065.3|6069.8|6066.8|6066.3|6063.3|42
1603792500000|2020-10-27 09:55:00|6068.8|6065.8|6069.3|6066.3|6069.3|6066.3|6065.3|6062.3|15
1603792800000|2020-10-27 10:00:00|6070.3|6067.3|6070.3|6067.3|6073.8|6070.8|6070.3|6067.3|31
1603793100000|2020-10-27 10:05:00|6070.8|6067.8|6072.3|6069.3|6074.8|6071.8|6070.3|6067.3|33
1603793400000|2020-10-27 10:10:00|6072.8|6069.8|6074.8|6071.8|6075.8|6072.8|6072.3|6069.3|38
1603793700000|2020-10-27 10:15:00|6075.3|6072.3|6077.3|6074.3|6077.3|6074.3|6073.3|6070.3|19
1603794000000|2020-10-27 10:20:00|6078.3|6075.3|6076.3|6073.3|6079.3|6076.3|6075.3|6072.3|42
1603794300000|2020-10-27 10:25:00|6076.8|6073.8|6077.3|6074.3|6077.3|6074.3|6075.3|6072.3|14
1603794600000|2020-10-27 10:30:00|6077.8|6074.8|6079.8|6076.8|6081.3|6078.3|6077.3|6074.3|26
1603794900000|2020-10-27 10:35:00|6080.3|6077.3|6077.3|6074.3|6080.3|6077.3|6077.3|6074.3|19
1603795200000|2020-10-27 10:40:00|6077.8|6074.8|6081.3|6078.3|6082.8|6079.8|6076.3|6073.3|47
1603795500000|2020-10-27 10:45:00|6081.8|6078.8|6078.3|6075.3|6082.3|6079.3|6077.3|6074.3|37
1603795800000|2020-10-27 10:50:00|6078.8|6075.8|6080.8|6077.8|6081.3|6078.3|6078.3|6075.3|35
1603796100000|2020-10-27 10:55:00|6080.3|6077.3|6082.3|6079.3|6085.3|6082.3|6080.3|6077.3|162
1603796400000|2020-10-27 11:00:00|6082.8|6079.8|6080.3|6077.3|6085.3|6082.3|6079.3|6076.3|72
1603796700000|2020-10-27 11:05:00|6079.8|6076.8|6079.3|6076.3|6081.3|6078.3|6078.3|6075.3|15
1603797000000|2020-10-27 11:10:00|6080.3|6077.3|6081.8|6078.8|6082.3|6079.3|6079.3|6076.3|43
1603797300000|2020-10-27 11:15:00|6082.3|6079.3|6084.8|6081.8|6085.3|6082.3|6078.8|6075.8|49
1603797600000|2020-10-27 11:20:00|6084.3|6081.3|6081.3|6078.3|6085.3|6082.3|6080.3|6077.3|31
1603797900000|2020-10-27 11:25:00|6081.8|6078.8|6082.3|6079.3|6083.8|6080.8|6079.8|6076.8|33
1603798200000|2020-10-27 11:30:00|6082.8|6079.8|6085.3|6082.3|6085.3|6082.3|6082.3|6079.3|19
1603798500000|2020-10-27 11:35:00|6084.8|6081.8|6081.3|6078.3|6084.8|6081.8|6080.8|6077.8|40
1603798800000|2020-10-27 11:40:00|6081.8|6078.8|6083.3|6080.3|6083.3|6080.3|6081.3|6078.3|23
1603799100000|2020-10-27 11:45:00|6083.8|6080.8|6082.3|6079.3|6084.3|6081.3|6082.3|6079.3|17
1603799400000|2020-10-27 11:50:00|6081.3|6078.3|6083.3|6080.3|6085.3|6082.3|6081.3|6078.3|42
1603799700000|2020-10-27 11:55:00|6082.3|6079.3|6084.3|6081.3|6085.3|6082.3|6080.3|6077.3|67
1603800000000|2020-10-27 12:00:00|6085.3|6082.3|6083.3|6080.3|6085.3|6082.3|6081.3|6078.3|124
1603800300000|2020-10-27 12:05:00|6084.3|6081.3|6083.3|6080.3|6086.3|6083.3|6082.3|6079.3|49
1603800600000|2020-10-27 12:10:00|6084.3|6081.3|6082.8|6079.8|6084.3|6081.3|6081.3|6078.3|56
1603800900000|2020-10-27 12:15:00|6082.3|6079.3|6082.3|6079.3|6084.3|6081.3|6081.3|6078.3|52
1603801200000|2020-10-27 12:20:00|6081.3|6078.3|6080.3|6077.3|6081.3|6078.3|6078.3|6075.3|34
1603801500000|2020-10-27 12:25:00|6079.8|6076.8|6078.3|6075.3|6080.3|6077.3|6077.8|6074.8|33
1603801800000|2020-10-27 12:30:00|6079.3|6076.3|6077.8|6074.8|6080.3|6077.3|6077.8|6074.8|71
1603802100000|2020-10-27 12:35:00|6077.3|6074.3|6076.3|6073.3|6079.3|6076.3|6075.3|6072.3|21
1603802400000|2020-10-27 12:40:00|6075.8|6072.8|6074.3|6071.3|6076.3|6073.3|6073.3|6070.3|43
1603802700000|2020-10-27 12:45:00|6074.8|6071.8|6072.3|6069.3|6076.3|6073.3|6072.3|6069.3|14
1603803000000|2020-10-27 12:50:00|6072.8|6069.8|6065.3|6062.3|6073.3|6070.3|6065.3|6062.3|46
1603803300000|2020-10-27 12:55:00|6066.3|6063.3|6068.3|6065.3|6068.8|6065.8|6065.3|6062.3|59
1603803600000|2020-10-27 13:00:00|6069.3|6066.3|6063.3|6060.3|6069.3|6066.3|6062.8|6059.8|60
1603803900000|2020-10-27 13:05:00|6064.3|6061.3|6065.3|6062.3|6067.3|6064.3|6063.3|6060.3|230
1603804200000|2020-10-27 13:10:00|6065.8|6062.8|6065.3|6062.3|6067.3|6064.3|6063.3|6060.3|125
1603804500000|2020-10-27 13:15:00|6065.8|6062.8|6065.8|6062.8|6067.3|6064.3|6063.3|6060.3|24
1603804800000|2020-10-27 13:20:00|6066.3|6063.3|6067.3|6064.3|6067.3|6064.3|6063.3|6060.3|49
1603805100000|2020-10-27 13:25:00|6066.3|6063.3|6065.8|6062.8|6066.3|6063.3|6062.8|6059.8|36
1603805400000|2020-10-27 13:30:00|6066.3|6063.3|6060.8|6057.8|6067.3|6064.3|6057.3|6054.3|212
1603805700000|2020-10-27 13:35:00|6061.3|6058.3|6064.3|6061.3|6069.3|6066.3|6059.8|6056.8|235
1603806000000|2020-10-27 13:40:00|6063.8|6060.8|6059.3|6056.3|6065.3|6062.3|6057.3|6054.3|229
1603806300000|2020-10-27 13:45:00|6060.3|6057.3|6055.8|6052.8|6063.3|6060.3|6053.3|6050.3|247
1603806600000|2020-10-27 13:50:00|6056.3|6053.3|6063.3|6060.3|6063.8|6060.8|6054.3|6051.3|178
1603806900000|2020-10-27 13:55:00|6063.8|6060.8|6060.8|6057.8|6064.8|6061.8|6058.3|6055.3|141
1603807200000|2020-10-27 14:00:00|6061.3|6058.3|6059.8|6056.8|6062.3|6059.3|6057.3|6054.3|179
1603807500000|2020-10-27 14:05:00|6059.3|6056.3|6060.3|6057.3|6063.8|6060.8|6056.3|6053.3|155
1603807800000|2020-10-27 14:10:00|6059.8|6056.8|6055.3|6052.3|6061.3|6058.3|6055.3|6052.3|97
1603808100000|2020-10-27 14:15:00|6056.3|6053.3|6045.3|6042.3|6056.3|6053.3|6044.8|6041.8|145
1603808400000|2020-10-27 14:20:00|6045.8|6042.8|6042.3|6039.3|6046.3|6043.3|6040.3|6037.3|112
1603808700000|2020-10-27 14:25:00|6041.8|6038.8|6037.3|6034.3|6044.3|6041.3|6035.8|6032.8|220
1603809000000|2020-10-27 14:30:00|6036.3|6033.3|6040.3|6037.3|6040.3|6037.3|6033.8|6030.8|175
1603809300000|2020-10-27 14:35:00|6040.8|6037.8|6043.3|6040.3|6044.8|6041.8|6039.3|6036.3|78
1603809600000|2020-10-27 14:40:00|6043.8|6040.8|6039.3|6036.3|6043.8|6040.8|6038.3|6035.3|60
1603809900000|2020-10-27 14:45:00|6038.8|6035.8|6042.8|6039.8|6046.3|6043.3|6035.3|6032.3|125
1603810200000|2020-10-27 14:50:00|6042.3|6039.3|6043.8|6040.8|6046.3|6043.3|6039.8|6036.8|194
1603810500000|2020-10-27 14:55:00|6044.3|6041.3|6039.3|6036.3|6045.8|6042.8|6038.8|6035.8|173
1603810800000|2020-10-27 15:00:00|6040.3|6037.3|6043.3|6040.3|6043.3|6040.3|6036.8|6033.8|148
1603811100000|2020-10-27 15:05:00|6044.3|6041.3|6041.3|6038.3|6045.3|6042.3|6038.8|6035.8|144
1603811400000|2020-10-27 15:10:00|6040.8|6037.8|6040.3|6037.3|6045.3|6042.3|6040.3|6037.3|100
1603811700000|2020-10-27 15:15:00|6040.8|6037.8|6035.3|6032.3|6041.8|6038.8|6034.3|6031.3|59
1603812000000|2020-10-27 15:20:00|6035.8|6032.8|6038.3|6035.3|6038.3|6035.3|6034.3|6031.3|36
1603812300000|2020-10-27 15:25:00|6037.8|6034.8|6033.3|6030.3|6042.3|6039.3|6031.3|6028.3|96
1603812600000|2020-10-27 15:30:00|6032.8|6029.8|6037.8|6034.8|6038.3|6035.3|6031.8|6028.8|95
1603812900000|2020-10-27 15:35:00|6038.3|6035.3|6040.3|6037.3|6041.3|6038.3|6035.3|6032.3|123
1603813200000|2020-10-27 15:40:00|6039.8|6036.8|6038.3|6035.3|6042.3|6039.3|6034.3|6031.3|50
1603813500000|2020-10-27 15:45:00|6037.8|6034.8|6040.3|6037.3|6042.8|6039.8|6037.8|6034.8|52
1603813800000|2020-10-27 15:50:00|6040.8|6037.8|6041.8|6038.8|6042.3|6039.3|6039.3|6036.3|59
1603814100000|2020-10-27 15:55:00|6041.3|6038.3|6049.3|6046.3|6049.3|6046.3|6041.3|6038.3|126
1603814400000|2020-10-27 16:00:00|6049.8|6046.8|6047.8|6044.8|6050.3|6047.3|6045.3|6042.3|56
1603814700000|2020-10-27 16:05:00|6048.3|6045.3|6047.3|6044.3|6049.3|6046.3|6046.8|6043.8|43
1603815000000|2020-10-27 16:10:00|6048.3|6045.3|6043.8|6040.8|6048.3|6045.3|6043.8|6040.8|47
1603815300000|2020-10-27 16:15:00|6044.3|6041.3|6046.3|6043.3|6046.3|6043.3|6041.8|6038.8|44
1603815600000|2020-10-27 16:20:00|6047.3|6044.3|6050.3|6047.3|6051.3|6048.3|6047.3|6044.3|32
1603815900000|2020-10-27 16:25:00|6049.8|6046.8|6047.3|6044.3|6051.3|6048.3|6047.3|6044.3|46
1603816200000|2020-10-27 16:30:00|6047.8|6044.8|6040.3|6037.3|6048.3|6045.3|6040.3|6037.3|52
1603816500000|2020-10-27 16:35:00|6040.8|6037.8|6043.3|6040.3|6043.3|6040.3|6039.3|6036.3|104
1603816800000|2020-10-27 16:40:00|6042.8|6039.8|6036.3|6033.3|6046.3|6043.3|6035.8|6032.8|44
1603817100000|2020-10-27 16:45:00|6035.8|6032.8|6034.3|6031.3|6037.3|6034.3|6034.3|6031.3|27
1603817400000|2020-10-27 16:50:00|6033.3|6030.3|6036.3|6033.3|6036.3|6033.3|6032.3|6029.3|54
1603817700000|2020-10-27 16:55:00|6035.3|6032.3|6037.3|6034.3|6037.3|6034.3|6031.8|6028.8|67
1603818000000|2020-10-27 17:00:00|6036.8|6033.8|6034.3|6031.3|6036.8|6033.8|6033.3|6030.3|54
1603818300000|2020-10-27 17:05:00|6034.8|6031.8|6033.3|6030.3|6036.8|6033.8|6032.8|6029.8|37
1603818600000|2020-10-27 17:10:00|6034.3|6031.3|6034.3|6031.3|6035.3|6032.3|6030.8|6027.8|52
1603818900000|2020-10-27 17:15:00|6033.8|6030.8|6032.8|6029.8|6036.3|6033.3|6032.8|6029.8|34
1603819200000|2020-10-27 17:20:00|6032.3|6029.3|6038.8|6035.8|6039.3|6036.3|6031.3|6028.3|69
1603819500000|2020-10-27 17:25:00|6038.3|6035.3|6040.3|6037.3|6041.8|6038.8|6036.3|6033.3|25
1603819800000|2020-10-27 17:30:00|6039.8|6036.8|6043.3|6040.3|6045.8|6042.8|6039.8|6036.8|23
1603820100000|2020-10-27 17:35:00|6044.3|6041.3|6042.3|6039.3|6044.3|6041.3|6041.8|6038.8|17
1603820400000|2020-10-27 17:40:00|6041.3|6038.3|6043.8|6040.8|6044.3|6041.3|6041.3|6038.3|25
1603820700000|2020-10-27 17:45:00|6043.3|6040.3|6046.8|6043.8|6047.3|6044.3|6042.3|6039.3|25
1603821000000|2020-10-27 17:50:00|6047.3|6044.3|6043.3|6040.3|6048.3|6045.3|6041.8|6038.8|33
1603821300000|2020-10-27 17:55:00|6042.8|6039.8|6041.3|6038.3|6043.3|6040.3|6040.3|6037.3|18
1603821600000|2020-10-27 18:00:00|6040.8|6037.8|6039.3|6036.3|6043.8|6040.8|6038.8|6035.8|25
1603821900000|2020-10-27 18:05:00|6039.8|6036.8|6037.8|6034.8|6040.3|6037.3|6037.3|6034.3|49
1603822200000|2020-10-27 18:10:00|6038.3|6035.3|6035.3|6032.3|6038.3|6035.3|6035.3|6032.3|98
1603822500000|2020-10-27 18:15:00|6033.8|6030.8|6024.8|6021.8|6034.3|6031.3|6024.8|6021.8|210
1603822800000|2020-10-27 18:20:00|6024.3|6021.3|6028.3|6025.3|6029.3|6026.3|6024.3|6021.3|50
1603823100000|2020-10-27 18:25:00|6029.3|6026.3|6030.3|6027.3|6032.3|6029.3|6027.3|6024.3|39
1603823400000|2020-10-27 18:30:00|6031.3|6028.3|6031.8|6028.8|6032.8|6029.8|6028.3|6025.3|61
1603823700000|2020-10-27 18:35:00|6032.3|6029.3|6031.3|6028.3|6035.3|6032.3|6031.3|6028.3|29
1603824000000|2020-10-27 18:40:00|6030.8|6027.8|6028.3|6025.3|6033.3|6030.3|6028.3|6025.3|21
1603824300000|2020-10-27 18:45:00|6027.8|6024.8|6032.8|6029.8|6033.8|6030.8|6024.3|6021.3|74
1603824600000|2020-10-27 18:50:00|6032.3|6029.3|6029.3|6026.3|6033.3|6030.3|6029.3|6026.3|110
1603824900000|2020-10-27 18:55:00|6029.8|6026.8|6032.8|6029.8|6033.3|6030.3|6028.3|6025.3|42
1603825200000|2020-10-27 19:00:00|6033.3|6030.3|6030.3|6027.3|6034.3|6031.3|6029.3|6026.3|26
1603825500000|2020-10-27 19:05:00|6029.8|6026.8|6025.3|6022.3|6032.8|6029.8|6024.3|6021.3|46
1603825800000|2020-10-27 19:10:00|6025.8|6022.8|6028.3|6025.3|6028.8|6025.8|6025.3|6022.3|26
1603826100000|2020-10-27 19:15:00|6027.8|6024.8|6029.3|6026.3|6029.8|6026.8|6024.8|6021.8|54
1603826400000|2020-10-27 19:20:00|6028.8|6025.8|6035.3|6032.3|6035.3|6032.3|6028.3|6025.3|40
1603826700000|2020-10-27 19:25:00|6034.8|6031.8|6036.3|6033.3|6037.8|6034.8|6034.3|6031.3|35
1603827000000|2020-10-27 19:30:00|6037.3|6034.3|6040.3|6037.3|6040.3|6037.3|6037.3|6034.3|95
1603827300000|2020-10-27 19:35:00|6039.3|6036.3|6040.3|6037.3|6040.3|6037.3|6037.8|6034.8|65
1603827600000|2020-10-27 19:40:00|6039.8|6036.8|6036.3|6033.3|6041.8|6038.8|6034.3|6031.3|116
1603827900000|2020-10-27 19:45:00|6037.3|6034.3|6029.3|6026.3|6037.3|6034.3|6029.3|6026.3|85
1603828200000|2020-10-27 19:50:00|6028.3|6025.3|6034.3|6031.3|6034.3|6031.3|6027.3|6024.3|124
1603828500000|2020-10-27 19:55:00|6033.3|6030.3|6031.3|6028.3|6035.8|6032.8|6029.3|6026.3|99
1603828800000|2020-10-27 20:00:00|6028.5|6024.5|6031.6|6027.6|6033.7|6029.7|6027.1|6023.1|0
1603829100000|2020-10-27 20:05:00|6031.4|6027.4|6022.9|6018.9|6031.6|6027.6|6022.3|6018.3|0
1603829400000|2020-10-27 20:10:00|6022.2|6018.2|6026.9|6022.9|6029.3|6025.3|6020.1|6016.1|0
1603829700000|2020-10-27 20:15:00|6026.8|6022.8|6027.1|6023.1|6028|6024|6026.7|6022.7|0
1603830000000|2020-10-27 20:20:00|6027.2|6023.2|6027|6023|6027.4|6023.4|6027|6023|0
1603830300000|2020-10-27 20:25:00|6027.1|6023.1|6026.7|6022.7|6028.3|6024.3|6026.2|6022.2|0
1603830600000|2020-10-27 20:30:00|6025.6|6021.6|6024.7|6020.7|6025.6|6021.6|6021|6017|0
1603830900000|2020-10-27 20:35:00|6024.9|6020.9|6025.6|6021.6|6028.8|6024.8|6024.4|6020.4|0
1603831200000|2020-10-27 20:40:00|6025.2|6021.2|6020.9|6016.9|6026|6022|6019.4|6015.4|0
1603831500000|2020-10-27 20:45:00|6021.2|6017.2|6019.4|6015.4|6021.2|6017.2|6017.4|6013.4|0
1603831800000|2020-10-27 20:50:00|6019|6015|6021.5|6017.5|6021.9|6017.9|6019|6015|0
1603832100000|2020-10-27 20:55:00|6021.9|6017.9|6017|6013|6021.9|6017.9|6016.8|6012.8|0
1603832400000|2020-10-27 21:00:00|6017.1|6013.1|6015.1|6011.1|6018.9|6014.9|6015|6011|0
1603832700000|2020-10-27 21:05:00|6015.3|6011.3|6014.5|6010.5|6016|6012|6014.4|6010.4|0
1603833000000|2020-10-27 21:10:00|6014.4|6010.4|6011.7|6007.7|6014.8|6010.8|6009.8|6005.8|0
1603833300000|2020-10-27 21:15:00|6011.6|6007.6|6008.6|6004.6|6011.7|6007.7|6007.9|6003.9|0
1603833600000|2020-10-27 21:20:00|6008.3|6004.3|6008.8|6004.8|6009.6|6005.6|6008.1|6004.1|0
1603833900000|2020-10-27 21:25:00|6009|6005|6010.1|6006.1|6010.6|6006.6|6008.1|6004.1|0
1603834200000|2020-10-27 21:30:00|6010.3|6006.3|6013.3|6009.3|6013.8|6009.8|6010.3|6006.3|0
1603834500000|2020-10-27 21:35:00|6013.4|6009.4|6020|6016|6020|6016|6012.4|6008.4|0
1603834800000|2020-10-27 21:40:00|6020.1|6016.1|6023.6|6019.6|6025|6021|6020.1|6016.1|0
1603835100000|2020-10-27 21:45:00|6023.5|6019.5|6024.8|6020.8|6024.8|6020.8|6023.5|6019.5|0
1603835400000|2020-10-27 21:50:00|6024.6|6020.6|6029|6025|6029|6025|6023.1|6019.1|0
1603835700000|2020-10-27 21:55:00|6029.2|6025.2|6029.8|6025.8|6035.7|6031.7|6029.2|6025.2|0
1603836000000|2020-10-27 22:00:00|6029.1|6025.1|6022.2|6018.2|6030|6026|6021.8|6017.8|0
1603836300000|2020-10-27 22:05:00|6022.6|6018.6|6018.1|6014.1|6022.6|6018.6|6016.8|6012.8|0
1603836600000|2020-10-27 22:10:00|6018.3|6014.3|6011.5|6007.5|6019.3|6015.3|6010.2|6006.2|0
1603836900000|2020-10-27 22:15:00|6011.1|6007.1|6008.8|6004.8|6014.6|6010.6|6008.5|6004.5|0
1603837200000|2020-10-27 22:20:00|6009.2|6005.2|6010.7|6006.7|6012.9|6008.9|6009.1|6005.1|0
1603837500000|2020-10-27 22:25:00|6010.1|6006.1|6013.1|6009.1|6015.7|6011.7|6009.8|6005.8|0
1603837800000|2020-10-27 22:30:00|6013.3|6009.3|6015.9|6011.9|6016.7|6012.7|6013.3|6009.3|0
1603838100000|2020-10-27 22:35:00|6016.1|6012.1|6018.2|6014.2|6019.3|6015.3|6015.8|6011.8|0
1603838400000|2020-10-27 22:40:00|6018.4|6014.4|6017.8|6013.8|6019.4|6015.4|6017.4|6013.4|0
1603838700000|2020-10-27 22:45:00|6017.6|6013.6|6006|6002|6017.8|6013.8|6006|6002|0
1603839000000|2020-10-27 22:50:00|6006.4|6002.4|6009.8|6007.8|6015.8|6013.8|5999.8|5997.8|1161
1603839300000|2020-10-27 22:55:00|6010.3|6008.3|6013.8|6011.8|6014.8|6012.8|6008.8|6006.8|548
1603839600000|2020-10-27 23:00:00|6012.8|6010.8|6017.3|6016.3|6017.3|6016.3|6007.3|6006.3|501
1603839900000|2020-10-27 23:05:00|6015.3|6014.3|6018.3|6017.3|6020.3|6019.3|6014.8|6013.8|251
1603840200000|2020-10-27 23:10:00|6020.3|6019.3|6021.8|6020.8|6024.3|6023.3|6017.3|6016.3|476
1603840500000|2020-10-27 23:15:00|6022.3|6021.3|6023.3|6022.3|6027.3|6026.3|6021.8|6020.8|282
1603840800000|2020-10-27 23:20:00|6024.3|6023.3|6027.3|6026.3|6029.3|6028.3|6024.3|6023.3|340
1603841100000|2020-10-27 23:25:00|6026.8|6025.8|6025.8|6024.8|6029.3|6028.3|6023.3|6022.3|490
1603841400000|2020-10-27 23:30:00|6025.3|6024.3|6024.3|6023.3|6028.3|6027.3|6022.8|6021.8|191
1603841700000|2020-10-27 23:35:00|6023.8|6022.8|6032.3|6031.3|6032.3|6031.3|6023.3|6022.3|171
1603842000000|2020-10-27 23:40:00|6031.8|6030.8|6031.3|6030.3|6032.3|6031.3|6030.3|6029.3|128
1603842300000|2020-10-27 23:45:00|6031.8|6030.8|6029.3|6028.3|6031.8|6030.8|6027.3|6026.3|173
1603842600000|2020-10-27 23:50:00|6028.8|6027.8|6034.3|6033.3|6034.3|6033.3|6028.3|6027.3|206
1603842900000|2020-10-27 23:55:00|6033.3|6032.3|6039.3|6038.3|6042.3|6041.3|6032.8|6031.8|338
1603843200000|2020-10-28 00:00:00|6038.8|6037.8|6041.3|6040.3|6043.3|6042.3|6037.8|6036.8|319
1603843500000|2020-10-28 00:05:00|6041.8|6040.8|6040.3|6039.3|6044.3|6043.3|6037.3|6036.3|404
1603843800000|2020-10-28 00:10:00|6039.8|6038.8|6049.3|6048.3|6049.3|6048.3|6039.3|6038.3|433
1603844100000|2020-10-28 00:15:00|6048.8|6047.8|6046.8|6045.8|6049.3|6048.3|6044.8|6043.8|276
1603844400000|2020-10-28 00:20:00|6046.3|6045.3|6044.3|6043.3|6049.3|6048.3|6044.3|6043.3|200
1603844700000|2020-10-28 00:25:00|6044.8|6043.8|6044.3|6043.3|6048.3|6047.3|6043.8|6042.8|183
1603845000000|2020-10-28 00:30:00|6045.3|6044.3|6046.3|6045.3|6050.3|6049.3|6044.3|6043.3|488
1603845300000|2020-10-28 00:35:00|6045.8|6044.8|6046.8|6045.8|6048.3|6047.3|6043.3|6042.3|347
1603845600000|2020-10-28 00:40:00|6047.3|6046.3|6051.3|6050.3|6051.3|6050.3|6046.8|6045.8|210
1603845900000|2020-10-28 00:45:00|6050.8|6049.8|6048.8|6047.8|6051.3|6050.3|6043.3|6042.3|382
1603846200000|2020-10-28 00:50:00|6048.3|6047.3|6048.3|6047.3|6050.8|6049.8|6045.3|6044.3|173
1603846500000|2020-10-28 00:55:00|6049.3|6048.3|6049.1|6048.1|6051.3|6050.3|6045.1|6044.1|334
1603846800000|2020-10-28 01:00:00|6049.6|6048.6|6053.6|6052.6|6054.1|6053.1|6047.1|6046.1|428
1603847100000|2020-10-28 01:05:00|6053.1|6052.1|6051.6|6050.6|6055.1|6054.1|6049.1|6048.1|244
1603847400000|2020-10-28 01:10:00|6051.1|6050.1|6052.6|6051.6|6053.6|6052.6|6050.6|6049.6|195
1603847700000|2020-10-28 01:15:00|6053.1|6052.1|6053.6|6052.6|6055.1|6054.1|6048.6|6047.6|231
1603848000000|2020-10-28 01:20:00|6054.1|6053.1|6052.6|6051.6|6056.1|6055.1|6052.1|6051.1|249
1603848300000|2020-10-28 01:25:00|6052.1|6051.1|6050.1|6049.1|6053.1|6052.1|6047.6|6046.6|157
1603848600000|2020-10-28 01:30:00|6049.6|6048.6|6051.1|6050.1|6052.1|6051.1|6047.1|6046.1|314
1603848900000|2020-10-28 01:35:00|6051.6|6050.6|6051.6|6050.6|6058.1|6057.1|6049.1|6048.1|414
1603849200000|2020-10-28 01:40:00|6052.1|6051.1|6052.1|6051.1|6056.1|6055.1|6048.1|6047.1|260
1603849500000|2020-10-28 01:45:00|6051.6|6050.6|6051.6|6050.6|6054.1|6053.1|6049.1|6048.1|261
1603849800000|2020-10-28 01:50:00|6052.1|6051.1|6052.1|6051.1|6055.1|6054.1|6050.1|6049.1|243
1603850100000|2020-10-28 01:55:00|6051.1|6050.1|6052.1|6051.1|6053.1|6052.1|6050.6|6049.6|126
1603850400000|2020-10-28 02:00:00|6053.1|6052.1|6050.1|6049.1|6054.1|6053.1|6050.1|6049.1|205
1603850700000|2020-10-28 02:05:00|6049.6|6048.6|6047.1|6046.1|6051.1|6050.1|6047.1|6046.1|157
1603851000000|2020-10-28 02:10:00|6046.1|6045.1|6050.1|6049.1|6051.1|6050.1|6043.1|6042.1|313
1603851300000|2020-10-28 02:15:00|6051.1|6050.1|6048.6|6047.6|6052.1|6051.1|6047.6|6046.6|147
1603851600000|2020-10-28 02:20:00|6048.1|6047.1|6053.1|6052.1|6053.1|6052.1|6048.1|6047.1|169
1603851900000|2020-10-28 02:25:00|6052.6|6051.6|6052.1|6051.1|6055.1|6054.1|6049.6|6048.6|195
1603852200000|2020-10-28 02:30:00|6053.1|6052.1|6050.1|6049.1|6054.1|6053.1|6050.1|6049.1|161
1603852500000|2020-10-28 02:35:00|6050.6|6049.6|6057.1|6056.1|6057.6|6056.6|6050.1|6049.1|248
1603852800000|2020-10-28 02:40:00|6057.6|6056.6|6060.1|6059.1|6064.1|6063.1|6057.1|6056.1|388
1603853100000|2020-10-28 02:45:00|6059.1|6058.1|6061.1|6060.1|6061.6|6060.6|6058.1|6057.1|193
1603853400000|2020-10-28 02:50:00|6062.1|6061.1|6063.1|6062.1|6063.1|6062.1|6058.1|6057.1|198
1603853700000|2020-10-28 02:55:00|6064.1|6063.1|6061.1|6060.1|6064.1|6063.1|6060.1|6059.1|162
1603854000000|2020-10-28 03:00:00|6060.6|6059.6|6065.1|6064.1|6067.1|6066.1|6060.6|6059.6|252
1603854300000|2020-10-28 03:05:00|6065.6|6064.6|6063.1|6062.1|6065.6|6064.6|6063.1|6062.1|128
1603854600000|2020-10-28 03:10:00|6063.6|6062.6|6065.1|6064.1|6066.1|6065.1|6063.1|6062.1|223
1603854900000|2020-10-28 03:15:00|6065.6|6064.6|6068.1|6067.1|6070.1|6069.1|6064.6|6063.6|173
1603855200000|2020-10-28 03:20:00|6067.6|6066.6|6069.1|6068.1|6071.1|6070.1|6066.1|6065.1|212
1603855500000|2020-10-28 03:25:00|6069.6|6068.6|6067.1|6066.1|6071.1|6070.1|6067.1|6066.1|141
1603855800000|2020-10-28 03:30:00|6068.1|6067.1|6068.1|6067.1|6070.1|6069.1|6066.1|6065.1|208
1603856100000|2020-10-28 03:35:00|6069.1|6068.1|6068.1|6067.1|6069.1|6068.1|6066.1|6065.1|191
1603856400000|2020-10-28 03:40:00|6067.6|6066.6|6073.1|6072.1|6074.1|6073.1|6067.1|6066.1|373
1603856700000|2020-10-28 03:45:00|6072.6|6071.6|6072.1|6071.1|6074.1|6073.1|6071.1|6070.1|190
1603857000000|2020-10-28 03:50:00|6071.6|6070.6|6070.1|6069.1|6074.1|6073.1|6070.1|6069.1|194
1603857300000|2020-10-28 03:55:00|6071.1|6070.1|6071.1|6070.1|6073.6|6072.6|6071.1|6070.1|177
1603857600000|2020-10-28 04:00:00|6070.6|6069.6|6070.1|6069.1|6072.6|6071.6|6069.1|6068.1|188
1603857900000|2020-10-28 04:05:00|6069.6|6068.6|6067.1|6066.1|6070.1|6069.1|6067.1|6066.1|142
1603858200000|2020-10-28 04:10:00|6066.6|6065.6|6067.1|6066.1|6069.1|6068.1|6066.1|6065.1|129
1603858500000|2020-10-28 04:15:00|6066.1|6065.1|6066.1|6065.1|6067.1|6066.1|6064.1|6063.1|238
1603858800000|2020-10-28 04:20:00|6066.6|6065.6|6067.1|6066.1|6068.1|6067.1|6065.1|6064.1|158
1603859100000|2020-10-28 04:25:00|6066.1|6065.1|6069.1|6068.1|6069.6|6068.6|6064.1|6063.1|266
1603859400000|2020-10-28 04:30:00|6068.1|6067.1|6065.1|6064.1|6068.1|6067.1|6064.1|6063.1|176
1603859700000|2020-10-28 04:35:00|6066.1|6065.1|6066.1|6065.1|6068.1|6067.1|6065.1|6064.1|202
1603860000000|2020-10-28 04:40:00|6066.6|6065.6|6064.1|6063.1|6067.1|6066.1|6064.1|6063.1|218
1603860300000|2020-10-28 04:45:00|6064.6|6063.6|6062.6|6061.6|6066.1|6065.1|6062.1|6061.1|266
1603860600000|2020-10-28 04:50:00|6062.1|6061.1|6061.6|6060.6|6062.6|6061.6|6059.1|6058.1|359
1603860900000|2020-10-28 04:55:00|6061.1|6060.1|6073.1|6072.1|6073.1|6072.1|6057.1|6056.1|1308
1603861200000|2020-10-28 05:00:00|6073.6|6071.6|6061.6|6059.6|6074.6|6072.6|6057.6|6055.6|861
1603861500000|2020-10-28 05:05:00|6061.1|6059.1|6059.6|6057.6|6064.1|6062.1|6056.1|6054.1|1158
1603861800000|2020-10-28 05:10:00|6060.1|6058.1|6055.5|6053.5|6060.6|6058.6|6054.5|6052.5|1384
1603862100000|2020-10-28 05:15:00|6055|6053|6056.5|6054.5|6057.5|6055.5|6055|6053|610
1603862400000|2020-10-28 05:20:00|6057.5|6055.5|6059.5|6057.5|6059.5|6057.5|6056.5|6054.5|412
1603862700000|2020-10-28 05:25:00|6060.5|6058.5|6057.5|6055.5|6061.5|6059.5|6057.5|6055.5|725
1603863000000|2020-10-28 05:30:00|6059.5|6055.9|6059.1|6055.1|6060.4|6056.4|6058|6054|0
1603863300000|2020-10-28 05:35:00|6058.7|6054.7|6058.7|6054.7|6059.2|6055.2|6058.3|6054.3|0
1603863600000|2020-10-28 05:40:00|6059.1|6055.1|6062.3|6058.3|6062.3|6058.3|6058.4|6054.4|0
1603863900000|2020-10-28 05:45:00|6062.7|6058.7|6066.8|6062.8|6067.8|6063.8|6062.7|6058.7|0
1603864200000|2020-10-28 05:50:00|6066.3|6062.3|6064.6|6060.6|6067.9|6063.9|6064.6|6060.6|0
1603864500000|2020-10-28 05:55:00|6064.7|6060.7|6065.2|6061.2|6066|6062|6064.6|6060.6|0
1603864800000|2020-10-28 06:00:00|6065.5|6061.5|6066.9|6062.9|6066.9|6062.9|6065.2|6061.2|0
1603865100000|2020-10-28 06:05:00|6066.7|6062.7|6066.3|6062.3|6067.8|6063.8|6065.4|6061.4|0
1603865400000|2020-10-28 06:10:00|6063.5|6060.5|6067|6064|6068|6065|6063|6060|262
1603865700000|2020-10-28 06:15:00|6067.5|6064.5|6073|6070|6073|6070|6067|6064|200
1603866000000|2020-10-28 06:20:00|6072.5|6069.5|6070|6067|6074|6071|6070|6067|217
1603866300000|2020-10-28 06:25:00|6069.5|6066.5|6068.5|6065.5|6071|6068|6068.5|6065.5|37
1603866600000|2020-10-28 06:30:00|6068|6065|6065|6062|6070.5|6067.5|6065|6062|105
1603866900000|2020-10-28 06:35:00|6064|6061|6066|6063|6067|6064|6064|6061|54
1603867200000|2020-10-28 06:40:00|6065.5|6062.5|6064.5|6061.5|6067|6064|6064|6061|102
1603867500000|2020-10-28 06:45:00|6064|6061|6064|6061|6065|6062|6063.5|6060.5|18
1603867800000|2020-10-28 06:50:00|6065|6062|6056|6053|6066|6063|6056|6053|146
1603868100000|2020-10-28 06:55:00|6056.5|6053.5|6060|6057|6060|6057|6056|6053|81
1603868400000|2020-10-28 07:00:00|6060.5|6057.5|6055|6052|6063|6060|6054|6051|184
1603868700000|2020-10-28 07:05:00|6054.5|6051.5|6045.5|6042.5|6055.5|6052.5|6045|6042|133
1603869000000|2020-10-28 07:10:00|6045|6042|6047|6044|6049|6046|6040|6037|173
1603869300000|2020-10-28 07:15:00|6046.5|6043.5|6042|6039|6047|6044|6041.5|6038.5|144
1603869600000|2020-10-28 07:20:00|6041.5|6038.5|6034|6031|6041.5|6038.5|6032|6029|222
1603869900000|2020-10-28 07:25:00|6034.5|6031.5|6037|6034|6041|6038|6034.5|6031.5|113
1603870200000|2020-10-28 07:30:00|6038|6035|6038|6035|6038.5|6035.5|6032.5|6029.5|172
1603870500000|2020-10-28 07:35:00|6037.5|6034.5|6033|6030|6039|6036|6033|6030|84
1603870800000|2020-10-28 07:40:00|6033.5|6030.5|6037|6034|6038.5|6035.5|6033.5|6030.5|76
1603871100000|2020-10-28 07:45:00|6037.5|6034.5|6045.5|6042.5|6046|6043|6037|6034|117
1603871400000|2020-10-28 07:50:00|6046|6043|6041|6038|6046.5|6043.5|6040|6037|58
1603871700000|2020-10-28 07:55:00|6041.5|6038.5|6042.5|6039.5|6045|6042|6039|6036|62
1603872000000|2020-10-28 08:00:00|6042|6039|6042|6039|6050.5|6047.5|6041.5|6038.5|232
1603872300000|2020-10-28 08:05:00|6041.5|6038.5|6032|6029|6043.5|6040.5|6031|6028|236
1603872600000|2020-10-28 08:10:00|6031.5|6028.5|6019|6016|6032|6029|6016|6013|333
1603872900000|2020-10-28 08:15:00|6018|6015|6012|6009|6018.5|6015.5|6010|6007|330
1603873200000|2020-10-28 08:20:00|6011.5|6008.5|6011|6008|6016.5|6013.5|6007|6004|275
1603873500000|2020-10-28 08:25:00|6010|6007|6015|6012|6016|6013|6005|6002|276
1603873800000|2020-10-28 08:30:00|6014.5|6011.5|6007.5|6004.5|6015|6012|6006.5|6003.5|204
1603874100000|2020-10-28 08:35:00|6007|6004|6005.5|6002.5|6010|6007|6004|6001|277
1603874400000|2020-10-28 08:40:00|6006|6003|6011|6008|6013|6010|6005|6002|192
1603874700000|2020-10-28 08:45:00|6010|6007|6017|6014|6018|6015|6009|6006|278
1603875000000|2020-10-28 08:50:00|6018|6015|6017|6014|6022|6019|6014|6011|149
1603875300000|2020-10-28 08:55:00|6016.5|6013.5|6021|6018|6022|6019|6015|6012|206
1603875600000|2020-10-28 09:00:00|6020.5|6017.5|6015|6012|6021|6018|6012|6009|140
1603875900000|2020-10-28 09:05:00|6014.5|6011.5|6021|6018|6022.5|6019.5|6014|6011|113
1603876200000|2020-10-28 09:10:00|6022|6019|6024|6021|6025|6022|6017.5|6014.5|104
1603876500000|2020-10-28 09:15:00|6023.5|6020.5|6022|6019|6025|6022|6019|6016|69
1603876800000|2020-10-28 09:20:00|6022.5|6019.5|6023|6020|6025|6022|6019|6016|103
1603877100000|2020-10-28 09:25:00|6023.5|6020.5|6022|6019|6027|6024|6021|6018|126
1603877400000|2020-10-28 09:30:00|6022.5|6019.5|6021.5|6018.5|6024|6021|6017|6014|79
1603877700000|2020-10-28 09:35:00|6021|6018|6018|6015|6022|6019|6017|6014|42
1603878000000|2020-10-28 09:40:00|6017.5|6014.5|6022|6019|6023|6020|6015.5|6012.5|87
1603878300000|2020-10-28 09:45:00|6022.5|6019.5|6016.5|6013.5|6023|6020|6016|6013|76
1603878600000|2020-10-28 09:50:00|6016|6013|6019|6016|6019|6016|6014|6011|52
1603878900000|2020-10-28 09:55:00|6020|6017|6024|6021|6025.5|6022.5|6018|6015|44
1603879200000|2020-10-28 10:00:00|6024.5|6021.5|6027|6024|6028.5|6025.5|6023|6020|80
1603879500000|2020-10-28 10:05:00|6027.5|6024.5|6029|6026|6030|6027|6026|6023|40
1603879800000|2020-10-28 10:10:00|6028.5|6025.5|6030|6027|6031|6028|6027|6024|43
1603880100000|2020-10-28 10:15:00|6030.5|6027.5|6036|6033|6037|6034|6029|6026|115
1603880400000|2020-10-28 10:20:00|6036.5|6033.5|6036|6033|6039|6036|6035.5|6032.5|110
1603880700000|2020-10-28 10:25:00|6037|6034|6031|6028|6037|6034|6029.5|6026.5|83
1603881000000|2020-10-28 10:30:00|6030|6027|6030|6027|6035|6032|6029|6026|82
1603881300000|2020-10-28 10:35:00|6030.5|6027.5|6032|6029|6033.5|6030.5|6027|6024|71
1603881600000|2020-10-28 10:40:00|6032.5|6029.5|6034.5|6031.5|6035|6032|6030|6027|55
1603881900000|2020-10-28 10:45:00|6035|6032|6032.5|6029.5|6035.5|6032.5|6031.5|6028.5|72
1603882200000|2020-10-28 10:50:00|6032|6029|6029.5|6026.5|6033.5|6030.5|6028|6025|92
1603882500000|2020-10-28 10:55:00|6029|6026|6023|6020|6030|6027|6022|6019|60
1603882800000|2020-10-28 11:00:00|6023.5|6020.5|6032|6029|6033|6030|6023|6020|168
1603883100000|2020-10-28 11:05:00|6031|6028|6022.5|6019.5|6031.5|6028.5|6021|6018|130
1603883400000|2020-10-28 11:10:00|6023|6020|6029|6026|6029|6026|6020|6017|71
1603883700000|2020-10-28 11:15:00|6028.5|6025.5|6032|6029|6032.5|6029.5|6028|6025|61
1603884000000|2020-10-28 11:20:00|6033|6030|6030|6027|6034|6031|6029|6026|77
1603884300000|2020-10-28 11:25:00|6029.5|6026.5|6028|6025|6031|6028|6027.5|6024.5|26
1603884600000|2020-10-28 11:30:00|6027|6024|6026|6023|6032|6029|6025.5|6022.5|70
1603884900000|2020-10-28 11:35:00|6026.5|6023.5|6025|6022|6028|6025|6024|6021|81
1603885200000|2020-10-28 11:40:00|6025.5|6022.5|6031|6028|6031|6028|6024|6021|40
1603885500000|2020-10-28 11:45:00|6031.5|6028.5|6036|6033|6036|6033|6031|6028|65
1603885800000|2020-10-28 11:50:00|6035.5|6032.5|6037|6034|6037.5|6034.5|6034|6031|58
1603886100000|2020-10-28 11:55:00|6037.5|6034.5|6034|6031|6039|6036|6033.5|6030.5|51
1603886400000|2020-10-28 12:00:00|6033|6030|6031|6028|6034|6031|6027.5|6024.5|46
1603886700000|2020-10-28 12:05:00|6031.5|6028.5|6031|6028|6032|6029|6027|6024|49
1603887000000|2020-10-28 12:10:00|6030|6027|6027|6024|6031|6028|6025|6022|50
1603887300000|2020-10-28 12:15:00|6026.5|6023.5|6031|6028|6032.5|6029.5|6025|6022|80
1603887600000|2020-10-28 12:20:00|6032|6029|6032|6029|6032.5|6029.5|6029|6026|51
1603887900000|2020-10-28 12:25:00|6033|6030|6035|6032|6036|6033|6032|6029|45
1603888200000|2020-10-28 12:30:00|6034.5|6031.5|6029|6026|6035|6032|6028|6025|69
1603888500000|2020-10-28 12:35:00|6028|6025|6025|6022|6029|6026|6024|6021|137
1603888800000|2020-10-28 12:40:00|6024.5|6021.5|6022|6019|6027|6024|6022|6019|121
1603889100000|2020-10-28 12:45:00|6022.5|6019.5|6020|6017|6024|6021|6018|6015|204
1603889400000|2020-10-28 12:50:00|6020.5|6017.5|6018|6015|6022|6019|6017|6014|161
1603889700000|2020-10-28 12:55:00|6017|6014|6012|6009|6017|6014|6012|6009|280
1603890000000|2020-10-28 13:00:00|6011.5|6008.5|6016|6013|6017|6014|6011|6008|216
1603890300000|2020-10-28 13:05:00|6015|6012|6018|6015|6019|6016|6014|6011|73
1603890600000|2020-10-28 13:10:00|6018.5|6015.5|6016|6013|6018.5|6015.5|6015|6012|42
1603890900000|2020-10-28 13:15:00|6015|6012|6012.5|6009.5|6016|6013|6012|6009|85
1603891200000|2020-10-28 13:20:00|6012|6009|6019|6016|6019|6016|6011|6008|75
1603891500000|2020-10-28 13:25:00|6019.5|6016.5|6023|6020|6025|6022|6019|6016|48
1603891800000|2020-10-28 13:30:00|6022.5|6019.5|6020|6017|6026|6023|6018|6015|255
1603892100000|2020-10-28 13:35:00|6020.5|6017.5|6028|6025|6031.5|6028.5|6020.5|6017.5|210
1603892400000|2020-10-28 13:40:00|6027.5|6024.5|6033.5|6030.5|6035|6032|6021.5|6018.5|164
1603892700000|2020-10-28 13:45:00|6034|6031|6028.5|6025.5|6036|6033|6028|6025|215
1603893000000|2020-10-28 13:50:00|6029|6026|6019.5|6016.5|6029|6026|6019.5|6016.5|199
1603893300000|2020-10-28 13:55:00|6020|6017|6022|6019|6025.5|6022.5|6018.5|6015.5|257
1603893600000|2020-10-28 14:00:00|6021.5|6018.5|6009|6006|6024.5|6021.5|6009|6006|231
1603893900000|2020-10-28 14:05:00|6009.5|6006.5|6012|6009|6017|6014|6009|6006|223
1603894200000|2020-10-28 14:10:00|6011.5|6008.5|6010|6007|6018.5|6015.5|6009.5|6006.5|158
1603894500000|2020-10-28 14:15:00|6009|6006|6002|5999|6014|6011|6002|5999|271
1603894800000|2020-10-28 14:20:00|6003|6000|6000|5997|6006|6003|5999|5996|295
1603895100000|2020-10-28 14:25:00|6001|5998|5993|5990|6003|6000|5991|5988|354
1603895400000|2020-10-28 14:30:00|5992.5|5989.5|5999.5|5996.5|6001.5|5998.5|5989|5986|347
1603895700000|2020-10-28 14:35:00|5999|5996|5994.5|5991.5|6004|6001|5994|5991|148
1603896000000|2020-10-28 14:40:00|5994|5991|5991|5988|5995|5992|5989|5986|136
1603896300000|2020-10-28 14:45:00|5990.5|5987.5|5986|5983|5992|5989|5986|5983|109
1603896600000|2020-10-28 14:50:00|5986.5|5983.5|5984.5|5981.5|5987|5984|5980|5977|606
1603896900000|2020-10-28 14:55:00|5984|5981|5982.5|5979.5|5986|5983|5979|5976|222
1603897200000|2020-10-28 15:00:00|5982|5979|5976|5973|5983|5980|5974.5|5971.5|245
1603897500000|2020-10-28 15:05:00|5977|5974|5981.5|5978.5|5986|5983|5977|5974|186
1603897800000|2020-10-28 15:10:00|5981|5978|5982.5|5979.5|5984|5981|5977|5974|228
1603898100000|2020-10-28 15:15:00|5983|5980|5975|5972|5983|5980|5974|5971|109
1603898400000|2020-10-28 15:20:00|5976|5973|5971|5968|5979|5976|5970.5|5967.5|233
1603898700000|2020-10-28 15:25:00|5971.5|5968.5|5973|5970|5974|5971|5969|5966|219
1603899000000|2020-10-28 15:30:00|5972|5969|5968.5|5965.5|5972|5969|5965|5962|157
1603899300000|2020-10-28 15:35:00|5968|5965|5976.5|5973.5|5981|5978|5968|5965|130
1603899600000|2020-10-28 15:40:00|5976|5973|5985|5982|5987|5984|5972|5969|132
1603899900000|2020-10-28 15:45:00|5985.5|5982.5|5992|5989|5992|5989|5983|5980|68
1603900200000|2020-10-28 15:50:00|5992.5|5989.5|5997|5994|5999|5996|5988|5985|115
1603900500000|2020-10-28 15:55:00|5996.5|5993.5|5996|5993|6002|5999|5994|5991|111
1603900800000|2020-10-28 16:00:00|5995|5992|5996|5993|5999|5996|5993.5|5990.5|51
1603901100000|2020-10-28 16:05:00|5996.5|5993.5|5998|5995|6002|5999|5993.5|5990.5|59
1603901400000|2020-10-28 16:10:00|5997.5|5994.5|5998|5995|6003|6000|5995|5992|49
1603901700000|2020-10-28 16:15:00|5998.5|5995.5|5994.5|5991.5|6001|5998|5994|5991|120
1603902000000|2020-10-28 16:20:00|5995|5992|5991|5988|5996|5993|5990.5|5987.5|83
1603902300000|2020-10-28 16:25:00|5991.5|5988.5|5983|5980|5993|5990|5981.5|5978.5|48
1603902600000|2020-10-28 16:30:00|5983.5|5980.5|5990|5987|5990|5987|5981.5|5978.5|68
1603902900000|2020-10-28 16:35:00|5989.5|5986.5|5980|5977|5992|5989|5979.5|5976.5|98
1603903200000|2020-10-28 16:40:00|5979.5|5976.5|5981|5978|5981|5978|5977.5|5974.5|85
1603903500000|2020-10-28 16:45:00|5980.5|5977.5|5972.5|5969.5|5980.5|5977.5|5972|5969|46
1603903800000|2020-10-28 16:50:00|5972|5969|5977|5974|5978.5|5975.5|5970.5|5967.5|36
1603904100000|2020-10-28 16:55:00|5976.5|5973.5|5976.5|5973.5|5979|5976|5973|5970|43
1603904400000|2020-10-28 17:00:00|5976|5973|5975|5972|5977|5974|5971|5968|114
1603904700000|2020-10-28 17:05:00|5974.5|5971.5|5971|5968|5978|5975|5970|5967|151
1603905000000|2020-10-28 17:10:00|5970|5967|5969|5966|5972|5969|5966|5963|28
1603905300000|2020-10-28 17:15:00|5968.5|5965.5|5971.5|5968.5|5972|5969|5963.5|5960.5|67
1603905600000|2020-10-28 17:20:00|5971|5968|5970|5967|5971|5968|5966|5963|29
1603905900000|2020-10-28 17:25:00|5971.5|5968.5|5979|5976|5979|5976|5970.5|5967.5|66
1603906200000|2020-10-28 17:30:00|5978.5|5975.5|5982.5|5979.5|5983|5980|5975|5972|40
1603906500000|2020-10-28 17:35:00|5982|5979|5984|5981|5987|5984|5982|5979|66
1603906800000|2020-10-28 17:40:00|5984.5|5981.5|5979.5|5976.5|5984.5|5981.5|5978.5|5975.5|62
1603907100000|2020-10-28 17:45:00|5980|5977|5983.5|5980.5|5986|5983|5979|5976|53
1603907400000|2020-10-28 17:50:00|5984|5981|5982.5|5979.5|5984|5981|5980|5977|55
1603907700000|2020-10-28 17:55:00|5982|5979|5983|5980|5984|5981|5978.5|5975.5|69
1603908000000|2020-10-28 18:00:00|5982|5979|5977.5|5974.5|5982.5|5979.5|5974|5971|50
1603908300000|2020-10-28 18:05:00|5977|5974|5974.5|5971.5|5980|5977|5973.5|5970.5|50
1603908600000|2020-10-28 18:10:00|5974|5971|5967.5|5964.5|5975|5972|5967|5964|54
1603908900000|2020-10-28 18:15:00|5967|5964|5967|5964|5970|5967|5963.5|5960.5|48
1603909200000|2020-10-28 18:20:00|5966.5|5963.5|5978|5975|5978|5975|5966|5963|147
1603909500000|2020-10-28 18:25:00|5977.5|5974.5|5983|5980|5983.5|5980.5|5975.5|5972.5|62
1603909800000|2020-10-28 18:30:00|5982.5|5979.5|5978|5975|5985.5|5982.5|5977|5974|80
1603910100000|2020-10-28 18:35:00|5978.5|5975.5|5972|5969|5979|5976|5971|5968|57
1603910400000|2020-10-28 18:40:00|5971.5|5968.5|5975|5972|5977.5|5974.5|5970|5967|64
1603910700000|2020-10-28 18:45:00|5974|5971|5977.5|5974.5|5979|5976|5972|5969|35
1603911000000|2020-10-28 18:50:00|5978|5975|5971|5968|5981|5978|5971|5968|78
1603911300000|2020-10-28 18:55:00|5971.5|5968.5|5985|5982|5987|5984|5971|5968|108
1603911600000|2020-10-28 19:00:00|5985.5|5982.5|5976|5973|5987|5984|5975|5972|84
1603911900000|2020-10-28 19:05:00|5975.5|5972.5|5976.5|5973.5|5982|5979|5974|5971|51
1603912200000|2020-10-28 19:10:00|5976|5973|5977.5|5974.5|5981|5978|5972|5969|68
1603912500000|2020-10-28 19:15:00|5977|5974|5970.5|5967.5|5977|5974|5970|5967|125
1603912800000|2020-10-28 19:20:00|5971|5968|5984|5981|5985.5|5982.5|5968|5965|92
1603913100000|2020-10-28 19:25:00|5983.5|5980.5|5977|5974|5985.5|5982.5|5976.5|5973.5|112
1603913400000|2020-10-28 19:30:00|5976.5|5973.5|5984|5981|5986|5983|5976|5973|128
1603913700000|2020-10-28 19:35:00|5985|5982|5970|5967|5985|5982|5970|5967|107
1603914000000|2020-10-28 19:40:00|5971|5968|5970.5|5967.5|5975|5972|5970|5967|64
1603914300000|2020-10-28 19:45:00|5971|5968|5967.5|5964.5|5972|5969|5966|5963|150
1603914600000|2020-10-28 19:50:00|5967|5964|5958.5|5955.5|5967|5964|5958.5|5955.5|297
1603914900000|2020-10-28 19:55:00|5958|5955|5957|5954|5960.5|5957.5|5954|5951|144
1603915200000|2020-10-28 20:00:00|5958.4|5954.4|5952.4|5948.4|5961.8|5957.8|5951.5|5947.5|2
1603915500000|2020-10-28 20:05:00|5952.1|5948.1|5958.9|5954.9|5961.9|5957.9|5952.1|5948.1|0
1603915800000|2020-10-28 20:10:00|5959.3|5955.3|5964.7|5960.7|5967|5963|5959.1|5955.1|0
1603916100000|2020-10-28 20:15:00|5964.6|5960.6|5964.4|5960.4|5968.1|5964.1|5964.1|5960.1|0
1603916400000|2020-10-28 20:20:00|5964|5960|5966.8|5962.8|5967|5963|5963|5959|0
1603916700000|2020-10-28 20:25:00|5966.7|5962.7|5965.5|5961.5|5967.2|5963.2|5965.2|5961.2|0
1603917000000|2020-10-28 20:30:00|5965|5961|5974.9|5970.9|5975.9|5971.9|5964.3|5960.3|0
1603917300000|2020-10-28 20:35:00|5975.3|5971.3|5971.5|5967.5|5975.3|5971.3|5970.2|5966.2|0
1603917600000|2020-10-28 20:40:00|5971.9|5967.9|5972.9|5968.9|5974.6|5970.6|5971.8|5967.8|0
1603917900000|2020-10-28 20:45:00|5973.3|5969.3|5964.4|5960.4|5975.1|5971.1|5961.7|5957.7|0
1603918200000|2020-10-28 20:50:00|5964.1|5960.1|5971.6|5967.6|5972.2|5968.2|5963.2|5959.2|0
1603918500000|2020-10-28 20:55:00|5972.3|5968.3|5971.2|5967.2|5973.2|5969.2|5969.6|5965.6|0
1603918800000|2020-10-28 21:00:00|5971.3|5967.3|5970.8|5966.8|5972.7|5968.7|5970.8|5966.8|0
1603919100000|2020-10-28 21:05:00|5970.6|5966.6|5969.9|5965.9|5970.7|5966.7|5967.6|5963.6|0
1603919400000|2020-10-28 21:10:00|5969.8|5965.8|5968.8|5964.8|5970.2|5966.2|5968.3|5964.3|0
1603919700000|2020-10-28 21:15:00|5968.6|5964.6|5967.1|5963.1|5968.8|5964.8|5967.1|5963.1|0
1603920000000|2020-10-28 21:20:00|5966.8|5962.8|5966.2|5962.2|5966.9|5962.9|5965.2|5961.2|0
1603920300000|2020-10-28 21:25:00|5966.1|5962.1|5967.9|5963.9|5967.9|5963.9|5966.1|5962.1|0
1603920600000|2020-10-28 21:30:00|5968|5964|5968.9|5964.9|5970.6|5966.6|5968|5964|0
1603920900000|2020-10-28 21:35:00|5968.6|5964.6|5969.3|5965.3|5970.9|5966.9|5968.2|5964.2|0
1603921200000|2020-10-28 21:40:00|5968.3|5964.3|5967.8|5963.8|5968.4|5964.4|5967.5|5963.5|0
1603921500000|2020-10-28 21:45:00|5968.3|5964.3|5966.6|5962.6|5968.3|5964.3|5966.4|5962.4|0
1603921800000|2020-10-28 21:50:00|5966.5|5962.5|5966.9|5962.9|5967|5963|5966.4|5962.4|0
1603922100000|2020-10-28 21:55:00|5966.5|5962.5|5969.2|5965.2|5970.2|5966.2|5966.4|5962.4|0
1603922400000|2020-10-28 22:00:00|5972.1|5968.1|5971.9|5967.9|5973.4|5969.4|5966.8|5962.8|0
1603922700000|2020-10-28 22:05:00|5971.7|5967.7|5975.6|5971.6|5977.8|5973.8|5971.7|5967.7|0
1603923000000|2020-10-28 22:10:00|5975.8|5971.8|5977|5973|5978.4|5974.4|5973.9|5969.9|0
1603923300000|2020-10-28 22:15:00|5977.2|5973.2|5979.1|5975.1|5979.7|5975.7|5975.2|5971.2|0
1603923600000|2020-10-28 22:20:00|5979.3|5975.3|5978.9|5974.9|5979.3|5975.3|5976.5|5972.5|0
1603923900000|2020-10-28 22:25:00|5979.9|5975.9|5982.6|5978.6|5982.6|5978.6|5979.7|5975.7|0
1603924200000|2020-10-28 22:30:00|5983|5979|5985|5981|5985.8|5981.8|5982.9|5978.9|0
1603924500000|2020-10-28 22:35:00|5984.9|5980.9|5985|5981|5986.2|5982.2|5984.7|5980.7|0
1603924800000|2020-10-28 22:40:00|5985.4|5981.4|5981.4|5977.4|5985.4|5981.4|5981.2|5977.2|0
1603925100000|2020-10-28 22:45:00|5981.2|5977.2|5972.7|5968.7|5982.4|5978.4|5972.7|5968.7|0
1603925400000|2020-10-28 22:50:00|5975.5|5973.5|5968.5|5966.5|5976.5|5974.5|5966|5964|904
1603925700000|2020-10-28 22:55:00|5968|5966|5971.5|5969.5|5973.5|5971.5|5967|5965|646
1603926000000|2020-10-28 23:00:00|5972.5|5970.5|5979|5978|5983|5982|5972.5|5970.5|726
1603926300000|2020-10-28 23:05:00|5979.5|5978.5|5968|5967|5984|5983|5968|5967|913
1603926600000|2020-10-28 23:10:00|5967.5|5966.5|5970|5969|5972.5|5971.5|5963|5962|1154
1603926900000|2020-10-28 23:15:00|5969|5968|5960|5959|5970|5969|5959|5958|893
1603927200000|2020-10-28 23:20:00|5959.5|5958.5|5955|5954|5960|5959|5949.5|5948.5|949
1603927500000|2020-10-28 23:25:00|5954.5|5953.5|5948|5947|5957|5956|5947|5946|514
1603927800000|2020-10-28 23:30:00|5947.5|5946.5|5946|5945|5953|5952|5943|5942|534
1603928100000|2020-10-28 23:35:00|5947|5946|5955|5954|5955|5954|5946.5|5945.5|264
1603928400000|2020-10-28 23:40:00|5954.5|5953.5|5956|5955|5958|5957|5954|5953|405
1603928700000|2020-10-28 23:45:00|5957|5956|5958|5957|5959|5958|5956|5955|325
1603929000000|2020-10-28 23:50:00|5958.5|5957.5|5956|5955|5959|5958|5953.5|5952.5|280
1603929300000|2020-10-28 23:55:00|5957|5956|5952|5951|5958|5957|5952|5951|342
1603929600000|2020-10-29 00:00:00|5953|5952|5960.3|5959.3|5960.8|5959.8|5948|5947|690
1603929900000|2020-10-29 00:05:00|5959.8|5958.8|5962.8|5961.8|5962.8|5961.8|5955.8|5954.8|488
1603930200000|2020-10-29 00:10:00|5962.3|5961.3|5963.8|5962.8|5966.8|5965.8|5960.8|5959.8|328
1603930500000|2020-10-29 00:15:00|5963.3|5962.3|5970.3|5969.3|5970.8|5969.8|5962.8|5961.8|270
1603930800000|2020-10-29 00:20:00|5969.8|5968.8|5977.8|5976.8|5977.8|5976.8|5969.8|5968.8|477
1603931100000|2020-10-29 00:25:00|5978.8|5977.8|5980.3|5979.3|5982.8|5981.8|5977.8|5976.8|468
1603931400000|2020-10-29 00:30:00|5979.8|5978.8|5978.8|5977.8|5980.8|5979.8|5977.3|5976.3|335
1603931700000|2020-10-29 00:35:00|5978.3|5977.3|5983.8|5982.8|5983.8|5982.8|5974.3|5973.3|299
1603932000000|2020-10-29 00:40:00|5984.3|5983.3|5984.8|5983.8|5986.8|5985.8|5982.8|5981.8|299
1603932300000|2020-10-29 00:45:00|5985.8|5984.8|5987.8|5986.8|5987.8|5986.8|5984.3|5983.3|210
1603932600000|2020-10-29 00:50:00|5988.8|5987.8|5994.8|5993.8|5994.8|5993.8|5987.8|5986.8|414
1603932900000|2020-10-29 00:55:00|5995.3|5994.3|5991.8|5990.8|5995.8|5994.8|5988.8|5987.8|351
1603933200000|2020-10-29 01:00:00|5990.8|5989.8|5987.8|5986.8|5992.8|5991.8|5987.8|5986.8|403
1603933500000|2020-10-29 01:05:00|5987.3|5986.3|5988.8|5987.8|5988.8|5987.8|5984.8|5983.8|289
1603933800000|2020-10-29 01:10:00|5989.8|5988.8|5986.3|5985.3|5989.8|5988.8|5983.8|5982.8|317
1603934100000|2020-10-29 01:15:00|5985.8|5984.8|5978.8|5977.8|5986.3|5985.3|5978.8|5977.8|327
1603934400000|2020-10-29 01:20:00|5977.8|5976.8|5981.8|5980.8|5983.8|5982.8|5977.8|5976.8|298
1603934700000|2020-10-29 01:25:00|5982.3|5981.3|5979.8|5978.8|5982.8|5981.8|5978.8|5977.8|273
1603935000000|2020-10-29 01:30:00|5980.3|5979.3|5978.3|5977.3|5983.8|5982.8|5976.8|5975.8|331
1603935300000|2020-10-29 01:35:00|5978.8|5977.8|5974.8|5973.8|5978.8|5977.8|5973.8|5972.8|288
1603935600000|2020-10-29 01:40:00|5975.3|5974.3|5974.8|5973.8|5978.8|5977.8|5974.8|5973.8|311
1603935900000|2020-10-29 01:45:00|5973.8|5972.8|5975.8|5974.8|5975.8|5974.8|5971.8|5970.8|210
1603936200000|2020-10-29 01:50:00|5976.3|5975.3|5977.8|5976.8|5977.8|5976.8|5975.8|5974.8|242
1603936500000|2020-10-29 01:55:00|5978.8|5977.8|5967.8|5966.8|5978.8|5977.8|5967.8|5966.8|360
1603936800000|2020-10-29 02:00:00|5968.3|5967.3|5971.8|5970.8|5973.8|5972.8|5966.8|5965.8|213
1603937100000|2020-10-29 02:05:00|5972.3|5971.3|5971.8|5970.8|5974.8|5973.8|5968.8|5967.8|212
1603937400000|2020-10-29 02:10:00|5970.8|5969.8|5970.8|5969.8|5972.8|5971.8|5967.8|5966.8|351
1603937700000|2020-10-29 02:15:00|5969.8|5968.8|5964.8|5963.8|5969.8|5968.8|5964.8|5963.8|250
1603938000000|2020-10-29 02:20:00|5965.8|5964.8|5964.8|5963.8|5966.8|5965.8|5961.3|5960.3|409
1603938300000|2020-10-29 02:25:00|5965.3|5964.3|5964.8|5963.8|5965.8|5964.8|5961.8|5960.8|174
1603938600000|2020-10-29 02:30:00|5965.8|5964.8|5970.8|5969.8|5970.8|5969.8|5963.8|5962.8|300
1603938900000|2020-10-29 02:35:00|5969.8|5968.8|5964.8|5963.8|5969.8|5968.8|5964.8|5963.8|272
1603939200000|2020-10-29 02:40:00|5965.8|5964.8|5962.8|5961.8|5967.3|5966.3|5961.8|5960.8|271
1603939500000|2020-10-29 02:45:00|5962.3|5961.3|5960.8|5959.8|5962.8|5961.8|5958.8|5957.8|401
1603939800000|2020-10-29 02:50:00|5961.8|5960.8|5958.3|5957.3|5962.8|5961.8|5956.8|5955.8|312
1603940100000|2020-10-29 02:55:00|5957.8|5956.8|5963.3|5962.3|5963.3|5962.3|5956.8|5955.8|263
1603940400000|2020-10-29 03:00:00|5963.8|5962.8|5955.8|5954.8|5963.8|5962.8|5953.8|5952.8|326
1603940700000|2020-10-29 03:05:00|5956.8|5955.8|5954.8|5953.8|5956.8|5955.8|5954.3|5953.3|258
1603941000000|2020-10-29 03:10:00|5955.3|5954.3|5954.8|5953.8|5957.3|5956.3|5951.8|5950.8|402
1603941300000|2020-10-29 03:15:00|5954.3|5953.3|5950.8|5949.8|5954.8|5953.8|5949.8|5948.8|368
1603941600000|2020-10-29 03:20:00|5949.8|5948.8|5944.8|5943.8|5950.8|5949.8|5944.3|5943.3|471
1603941900000|2020-10-29 03:25:00|5943.8|5942.8|5946.8|5945.8|5950.8|5949.8|5942.8|5941.8|683
1603942200000|2020-10-29 03:30:00|5947.3|5946.3|5944.8|5943.8|5950.8|5949.8|5943.8|5942.8|696
1603942500000|2020-10-29 03:35:00|5943.8|5942.8|5945.8|5944.8|5946.8|5945.8|5942.8|5941.8|490
1603942800000|2020-10-29 03:40:00|5944.8|5943.8|5941.8|5940.8|5945.8|5944.8|5939.3|5938.3|655
1603943100000|2020-10-29 03:45:00|5940.8|5939.8|5945.8|5944.8|5946.8|5945.8|5940.8|5939.8|485
1603943400000|2020-10-29 03:50:00|5946.3|5945.3|5943.8|5942.8|5946.3|5945.3|5942.8|5941.8|409
1603943700000|2020-10-29 03:55:00|5944.3|5943.3|5944.8|5943.8|5945.8|5944.8|5942.3|5941.3|386
1603944000000|2020-10-29 04:00:00|5943.8|5942.8|5944.8|5943.8|5947.8|5946.8|5942.8|5941.8|406
1603944300000|2020-10-29 04:05:00|5945.8|5944.8|5951.8|5950.8|5952.3|5951.3|5945.3|5944.3|434
1603944600000|2020-10-29 04:10:00|5952.8|5951.8|5952.8|5951.8|5953.8|5952.8|5951.8|5950.8|189
1603944900000|2020-10-29 04:15:00|5953.8|5952.8|5954.8|5953.8|5955.8|5954.8|5952.8|5951.8|186
1603945200000|2020-10-29 04:20:00|5955.8|5954.8|5959.8|5958.8|5959.8|5958.8|5954.8|5953.8|254
1603945500000|2020-10-29 04:25:00|5960.8|5959.8|5962.8|5961.8|5963.3|5962.3|5959.8|5958.8|352
1603945800000|2020-10-29 04:30:00|5961.8|5960.8|5957.8|5956.8|5962.8|5961.8|5956.8|5955.8|420
1603946100000|2020-10-29 04:35:00|5958.8|5957.8|5958.8|5957.8|5958.8|5957.8|5957.8|5956.8|339
1603946400000|2020-10-29 04:40:00|5959.8|5958.8|5967.8|5966.8|5969.8|5968.8|5959.8|5958.8|536
1603946700000|2020-10-29 04:45:00|5965.8|5964.8|5964.8|5963.8|5968.3|5967.3|5960.8|5959.8|503
1603947000000|2020-10-29 04:50:00|5964.3|5963.3|5969.8|5968.8|5969.8|5968.8|5963.8|5962.8|385
1603947300000|2020-10-29 04:55:00|5970.3|5969.3|5972.8|5971.8|5972.8|5971.8|5968.8|5967.8|572
1603947600000|2020-10-29 05:00:00|5973.3|5971.3|5963.3|5961.3|5976.3|5974.3|5963.3|5961.3|1169
1603947900000|2020-10-29 05:05:00|5964.3|5962.3|5962.8|5960.8|5967.3|5965.3|5961.3|5959.3|1579
1603948200000|2020-10-29 05:10:00|5962.3|5960.3|5960.3|5958.3|5963.3|5961.3|5958.3|5956.3|1200
1603948500000|2020-10-29 05:15:00|5961.3|5959.3|5960.3|5958.3|5961.3|5959.3|5957.8|5955.8|668
1603948800000|2020-10-29 05:20:00|5959.8|5957.8|5956.3|5954.3|5961.3|5959.3|5956.3|5954.3|525
1603949100000|2020-10-29 05:25:00|5955.3|5953.3|5951.3|5949.3|5956.3|5954.3|5951.3|5949.3|1003
1603949400000|2020-10-29 05:30:00|5954.8|5950.8|5960.3|5956.3|5961.3|5957.3|5954.4|5950.4|0
1603949700000|2020-10-29 05:35:00|5960.1|5956.1|5961.1|5957.1|5961.9|5957.9|5959.3|5955.3|0
1603950000000|2020-10-29 05:40:00|5961.5|5957.5|5959.8|5955.8|5961.5|5957.5|5958.4|5954.4|0
1603950300000|2020-10-29 05:45:00|5959.9|5955.9|5958|5954|5961.1|5957.1|5957|5953|0
1603950600000|2020-10-29 05:50:00|5957.8|5953.8|5959|5955|5960.8|5956.8|5957.5|5953.5|0
1603950900000|2020-10-29 05:55:00|5958.9|5954.9|5961|5957|5961|5957|5958.5|5954.5|0
1603951200000|2020-10-29 06:00:00|5960.5|5956.5|5962.7|5958.7|5962.7|5958.7|5958.2|5954.2|0
1603951500000|2020-10-29 06:05:00|5962.5|5958.5|5962.1|5958.1|5962.5|5958.5|5961|5957|0
1603951800000|2020-10-29 06:10:00|5958.8|5955.8|5959.8|5956.8|5962.8|5959.8|5956.8|5953.8|313
1603952100000|2020-10-29 06:15:00|5959.3|5956.3|5961.3|5958.3|5961.8|5958.8|5957.8|5954.8|184
1603952400000|2020-10-29 06:20:00|5960.8|5957.8|5965.8|5962.8|5966.8|5963.8|5960.8|5957.8|245
1603952700000|2020-10-29 06:25:00|5965.3|5962.3|5964.8|5961.8|5967.3|5964.3|5961.8|5958.8|95
1603953000000|2020-10-29 06:30:00|5963.8|5960.8|5965.8|5962.8|5966.8|5963.8|5961.8|5958.8|106
1603953300000|2020-10-29 06:35:00|5966.3|5963.3|5964.8|5961.8|5967.8|5964.8|5964.3|5961.3|64
1603953600000|2020-10-29 06:40:00|5965.3|5962.3|5967.8|5964.8|5968.8|5965.8|5964.8|5961.8|193
1603953900000|2020-10-29 06:45:00|5967.3|5964.3|5966.8|5963.8|5970.3|5967.3|5966.8|5963.8|95
1603954200000|2020-10-29 06:50:00|5967.3|5964.3|5962.8|5959.8|5967.8|5964.8|5962.8|5959.8|96
1603954500000|2020-10-29 06:55:00|5962.3|5959.3|5963.3|5960.3|5964.8|5961.8|5962.3|5959.3|36
1603954800000|2020-10-29 07:00:00|5962.8|5959.8|5956.8|5953.8|5966.8|5963.8|5952.8|5949.8|152
1603955100000|2020-10-29 07:05:00|5955.8|5952.8|5955.8|5952.8|5956.8|5953.8|5950.3|5947.3|135
1603955400000|2020-10-29 07:10:00|5956.3|5953.3|5958.3|5955.3|5959.3|5956.3|5955.3|5952.3|69
1603955700000|2020-10-29 07:15:00|5957.8|5954.8|5952.8|5949.8|5958.8|5955.8|5951.8|5948.8|95
1603956000000|2020-10-29 07:20:00|5953.8|5950.8|5956.8|5953.8|5957.8|5954.8|5952.8|5949.8|46
1603956300000|2020-10-29 07:25:00|5956.3|5953.3|5952.8|5949.8|5956.3|5953.3|5949.8|5946.8|121
1603956600000|2020-10-29 07:30:00|5952.3|5949.3|5942.3|5939.3|5957.3|5954.3|5942.3|5939.3|106
1603956900000|2020-10-29 07:35:00|5941.8|5938.8|5947.8|5944.8|5947.8|5944.8|5940.8|5937.8|116
1603957200000|2020-10-29 07:40:00|5947.3|5944.3|5946.8|5943.8|5948.8|5945.8|5945.3|5942.3|88
1603957500000|2020-10-29 07:45:00|5947.3|5944.3|5945.3|5942.3|5948.8|5945.8|5940.3|5937.3|161
1603957800000|2020-10-29 07:50:00|5945.8|5942.8|5950.8|5947.8|5950.8|5947.8|5943.8|5940.8|103
1603958100000|2020-10-29 07:55:00|5950.3|5947.3|5957.8|5954.8|5959.8|5956.8|5949.8|5946.8|83
1603958400000|2020-10-29 08:00:00|5957.3|5954.3|5974.8|5971.8|5974.8|5971.8|5954.8|5951.8|372
1603958700000|2020-10-29 08:05:00|5974.3|5971.3|5966.8|5963.8|5974.8|5971.8|5964.8|5961.8|216
1603959000000|2020-10-29 08:10:00|5967.3|5964.3|5958.3|5955.3|5967.8|5964.8|5957.3|5954.3|122
1603959300000|2020-10-29 08:15:00|5958.8|5955.8|5945.8|5942.8|5961.3|5958.3|5945.8|5942.8|120
1603959600000|2020-10-29 08:20:00|5946.8|5943.8|5965.8|5962.8|5966.8|5963.8|5946.3|5943.3|165
1603959900000|2020-10-29 08:25:00|5966.3|5963.3|5958.8|5955.8|5966.8|5963.8|5956.8|5953.8|172
1603960200000|2020-10-29 08:30:00|5959.3|5956.3|5963.3|5960.3|5966.3|5963.3|5956.8|5953.8|165
1603960500000|2020-10-29 08:35:00|5963.8|5960.8|5963.8|5960.8|5966.8|5963.8|5957.8|5954.8|137
1603960800000|2020-10-29 08:40:00|5963.3|5960.3|5963.8|5960.8|5966.8|5963.8|5958.8|5955.8|143
1603961100000|2020-10-29 08:45:00|5962.3|5959.3|5957.8|5954.8|5965.8|5962.8|5953.8|5950.8|190
1603961400000|2020-10-29 08:50:00|5956.8|5953.8|5958.8|5955.8|5960.8|5957.8|5956.8|5953.8|72
1603961700000|2020-10-29 08:55:00|5958.3|5955.3|5960.8|5957.8|5960.8|5957.8|5953.3|5950.3|157
1603962000000|2020-10-29 09:00:00|5959.8|5956.8|5965.8|5962.8|5965.8|5962.8|5958.8|5955.8|142
1603962300000|2020-10-29 09:05:00|5965.3|5962.3|5973.8|5970.8|5973.8|5970.8|5962.8|5959.8|99
1603962600000|2020-10-29 09:10:00|5974.3|5971.3|5970.8|5967.8|5974.8|5971.8|5967.8|5964.8|90
1603962900000|2020-10-29 09:15:00|5969.8|5966.8|5968.3|5965.3|5973.8|5970.8|5967.3|5964.3|70
1603963200000|2020-10-29 09:20:00|5968.8|5965.8|5975.8|5972.8|5976.8|5973.8|5967.8|5964.8|61
1603963500000|2020-10-29 09:25:00|5975.3|5972.3|5977.3|5974.3|5978.8|5975.8|5975.3|5972.3|96
1603963800000|2020-10-29 09:30:00|5976.8|5973.8|5964.8|5961.8|5977.8|5974.8|5964.3|5961.3|79
1603964100000|2020-10-29 09:35:00|5965.3|5962.3|5967.8|5964.8|5969.8|5966.8|5962.8|5959.8|68
1603964400000|2020-10-29 09:40:00|5968.3|5965.3|5972.3|5969.3|5974.8|5971.8|5966.8|5963.8|46
1603964700000|2020-10-29 09:45:00|5972.8|5969.8|5972.3|5969.3|5975.3|5972.3|5971.8|5968.8|50
1603965000000|2020-10-29 09:50:00|5972.8|5969.8|5971.3|5968.3|5973.8|5970.8|5969.3|5966.3|54
1603965300000|2020-10-29 09:55:00|5971.8|5968.8|5976.8|5973.8|5977.8|5974.8|5969.8|5966.8|54
1603965600000|2020-10-29 10:00:00|5976.3|5973.3|5969.8|5966.8|5976.3|5973.3|5969.8|5966.8|58
1603965900000|2020-10-29 10:05:00|5968.8|5965.8|5971.8|5968.8|5975.8|5972.8|5967.8|5964.8|61
1603966200000|2020-10-29 10:10:00|5971.3|5968.3|5966.8|5963.8|5971.8|5968.8|5962.8|5959.8|125
1603966500000|2020-10-29 10:15:00|5966.3|5963.3|5963.8|5960.8|5967.8|5964.8|5960.8|5957.8|30
1603966800000|2020-10-29 10:20:00|5962.8|5959.8|5962.8|5959.8|5968.8|5965.8|5962.3|5959.3|64
1603967100000|2020-10-29 10:25:00|5963.3|5960.3|5958.8|5955.8|5963.8|5960.8|5958.3|5955.3|44
1603967400000|2020-10-29 10:30:00|5958.3|5955.3|5961.8|5958.8|5962.8|5959.8|5958.3|5955.3|46
1603967700000|2020-10-29 10:35:00|5962.3|5959.3|5962.8|5959.8|5963.8|5960.8|5960.3|5957.3|31
1603968000000|2020-10-29 10:40:00|5962.3|5959.3|5966.3|5963.3|5967.3|5964.3|5961.3|5958.3|43
1603968300000|2020-10-29 10:45:00|5965.8|5962.8|5968.8|5965.8|5969.3|5966.3|5963.8|5960.8|34
1603968600000|2020-10-29 10:50:00|5968.3|5965.3|5965.8|5962.8|5969.8|5966.8|5963.8|5960.8|32
1603968900000|2020-10-29 10:55:00|5965.3|5962.3|5963.3|5960.3|5967.8|5964.8|5962.8|5959.8|38
1603969200000|2020-10-29 11:00:00|5962.8|5959.8|5964.8|5961.8|5965.3|5962.3|5957.8|5954.8|67
1603969500000|2020-10-29 11:05:00|5965.3|5962.3|5957.3|5954.3|5965.3|5962.3|5956.8|5953.8|103
1603969800000|2020-10-29 11:10:00|5956.8|5953.8|5952.8|5949.8|5957.8|5954.8|5949.8|5946.8|186
1603970100000|2020-10-29 11:15:00|5952.3|5949.3|5951.8|5948.8|5954.3|5951.3|5949.8|5946.8|59
1603970400000|2020-10-29 11:20:00|5951.3|5948.3|5950.8|5947.8|5952.3|5949.3|5946.8|5943.8|37
1603970700000|2020-10-29 11:25:00|5950.3|5947.3|5949.8|5946.8|5953.3|5950.3|5948.8|5945.8|50
1603971000000|2020-10-29 11:30:00|5949.3|5946.3|5953.8|5950.8|5955.8|5952.8|5949.3|5946.3|88
1603971300000|2020-10-29 11:35:00|5954.8|5951.8|5940.8|5937.8|5955.8|5952.8|5940.8|5937.8|113
1603971600000|2020-10-29 11:40:00|5941.3|5938.3|5937.8|5934.8|5943.3|5940.3|5935.3|5932.3|112
1603971900000|2020-10-29 11:45:00|5937.3|5934.3|5937.3|5934.3|5943.8|5940.8|5936.8|5933.8|54
1603972200000|2020-10-29 11:50:00|5937.8|5934.8|5935.8|5932.8|5938.8|5935.8|5931.3|5928.3|99
1603972500000|2020-10-29 11:55:00|5936.8|5933.8|5922.8|5919.8|5937.3|5934.3|5922.8|5919.8|195
1603972800000|2020-10-29 12:00:00|5921.8|5918.8|5930.8|5927.8|5931.8|5928.8|5921.8|5918.8|135
1603973100000|2020-10-29 12:05:00|5931.3|5928.3|5937.8|5934.8|5937.8|5934.8|5929.8|5926.8|82
1603973400000|2020-10-29 12:10:00|5936.8|5933.8|5935.8|5932.8|5941.3|5938.3|5935.3|5932.3|68
1603973700000|2020-10-29 12:15:00|5935.3|5932.3|5931.8|5928.8|5935.8|5932.8|5931.3|5928.3|31
1603974000000|2020-10-29 12:20:00|5931.3|5928.3|5933.8|5930.8|5936.3|5933.3|5929.3|5926.3|55
1603974300000|2020-10-29 12:25:00|5933.3|5930.3|5929.8|5926.8|5934.8|5931.8|5926.8|5923.8|70
1603974600000|2020-10-29 12:30:00|5929.3|5926.3|5935.8|5932.8|5935.8|5932.8|5926.8|5923.8|82
1603974900000|2020-10-29 12:35:00|5934.8|5931.8|5942.8|5939.8|5944.3|5941.3|5934.8|5931.8|87
1603975200000|2020-10-29 12:40:00|5942.3|5939.3|5944.3|5941.3|5944.3|5941.3|5940.8|5937.8|178
1603975500000|2020-10-29 12:45:00|5944.8|5941.8|5944.3|5941.3|5948.8|5945.8|5938.8|5935.8|132
1603975800000|2020-10-29 12:50:00|5943.8|5940.8|5944.3|5941.3|5950.3|5947.3|5943.8|5940.8|37
1603976100000|2020-10-29 12:55:00|5944.8|5941.8|5944.8|5941.8|5946.8|5943.8|5938.8|5935.8|59
1603976400000|2020-10-29 13:00:00|5942.8|5939.8|5945.8|5942.8|5948.8|5945.8|5940.8|5937.8|44
1603976700000|2020-10-29 13:05:00|5946.3|5943.3|5941.8|5938.8|5947.3|5944.3|5939.8|5936.8|72
1603977000000|2020-10-29 13:10:00|5942.8|5939.8|5945.8|5942.8|5946.8|5943.8|5939.8|5936.8|23
1603977300000|2020-10-29 13:15:00|5945.3|5942.3|5940.8|5937.8|5946.8|5943.8|5940.8|5937.8|55
1603977600000|2020-10-29 13:20:00|5941.3|5938.3|5947.3|5944.3|5947.3|5944.3|5939.8|5936.8|30
1603977900000|2020-10-29 13:25:00|5946.8|5943.8|5941.3|5938.3|5946.8|5943.8|5940.3|5937.3|47
1603978200000|2020-10-29 13:30:00|5940.8|5937.8|5936.3|5933.3|5944.8|5941.8|5935.8|5932.8|325
1603978500000|2020-10-29 13:35:00|5935.8|5932.8|5922.8|5919.8|5939.3|5936.3|5922.8|5919.8|257
1603978800000|2020-10-29 13:40:00|5922.3|5919.3|5918.8|5915.8|5923.8|5920.8|5914.8|5911.8|345
1603979100000|2020-10-29 13:45:00|5919.3|5916.3|5925.3|5922.3|5930.8|5927.8|5912.8|5909.8|287
1603979400000|2020-10-29 13:50:00|5925.8|5922.8|5935.8|5932.8|5937.3|5934.3|5923.3|5920.3|192
1603979700000|2020-10-29 13:55:00|5935.3|5932.3|5945.3|5942.3|5949.8|5946.8|5933.3|5930.3|225
1603980000000|2020-10-29 14:00:00|5945.8|5942.8|5948.8|5945.8|5955.8|5952.8|5941.8|5938.8|297
1603980300000|2020-10-29 14:05:00|5949.3|5946.3|5949.8|5946.8|5953.8|5950.8|5944.8|5941.8|241
1603980600000|2020-10-29 14:10:00|5950.3|5947.3|5942.8|5939.8|5956.8|5953.8|5939.3|5936.3|158
1603980900000|2020-10-29 14:15:00|5943.8|5940.8|5953.8|5950.8|5954.8|5951.8|5941.3|5938.3|122
1603981200000|2020-10-29 14:20:00|5954.3|5951.3|5959.8|5956.8|5961.8|5958.8|5948.8|5945.8|142
1603981500000|2020-10-29 14:25:00|5959.3|5956.3|5958.8|5955.8|5961.3|5958.3|5955.3|5952.3|85
1603981800000|2020-10-29 14:30:00|5959.8|5956.8|5956.3|5953.3|5963.8|5960.8|5955.8|5952.8|133
1603982100000|2020-10-29 14:35:00|5956.8|5953.8|5964.3|5961.3|5964.8|5961.8|5951.3|5948.3|130
1603982400000|2020-10-29 14:40:00|5964.8|5961.8|5958.8|5955.8|5964.8|5961.8|5954.3|5951.3|85
1603982700000|2020-10-29 14:45:00|5958.3|5955.3|5957.8|5954.8|5962.8|5959.8|5955.8|5952.8|162
1603983000000|2020-10-29 14:50:00|5958.8|5955.8|5948.8|5945.8|5958.8|5955.8|5946.3|5943.3|179
1603983300000|2020-10-29 14:55:00|5948.3|5945.3|5946.8|5943.8|5952.3|5949.3|5944.3|5941.3|209
1603983600000|2020-10-29 15:00:00|5947.3|5944.3|5944.3|5941.3|5948.8|5945.8|5941.8|5938.8|171
1603983900000|2020-10-29 15:05:00|5944.8|5941.8|5950.3|5947.3|5952.8|5949.8|5942.8|5939.8|152
1603984200000|2020-10-29 15:10:00|5950.8|5947.8|5957.8|5954.8|5958.3|5955.3|5948.3|5945.3|188
1603984500000|2020-10-29 15:15:00|5956.8|5953.8|5959.8|5956.8|5961.8|5958.8|5955.8|5952.8|201
1603984800000|2020-10-29 15:20:00|5959.3|5956.3|5961.8|5958.8|5963.8|5960.8|5957.8|5954.8|159
1603985100000|2020-10-29 15:25:00|5960.8|5957.8|5950.8|5947.8|5964.8|5961.8|5950.3|5947.3|190
1603985400000|2020-10-29 15:30:00|5951.3|5948.3|5951.8|5948.8|5955.3|5952.3|5948.8|5945.8|116
1603985700000|2020-10-29 15:35:00|5952.8|5949.8|5955.3|5952.3|5955.8|5952.8|5948.8|5945.8|103
1603986000000|2020-10-29 15:40:00|5955.8|5952.8|5947.3|5944.3|5956.8|5953.8|5945.8|5942.8|89
1603986300000|2020-10-29 15:45:00|5946.8|5943.8|5953.3|5950.3|5954.8|5951.8|5945.8|5942.8|126
1603986600000|2020-10-29 15:50:00|5952.8|5949.8|5956.3|5953.3|5957.8|5954.8|5952.3|5949.3|224
1603986900000|2020-10-29 15:55:00|5955.8|5952.8|5953.8|5950.8|5962.8|5959.8|5948.3|5945.3|216
1603987200000|2020-10-29 16:00:00|5953.3|5950.3|5951.8|5948.8|5957.3|5954.3|5950.8|5947.8|202
1603987500000|2020-10-29 16:05:00|5952.3|5949.3|5958.3|5955.3|5959.8|5956.8|5951.8|5948.8|134
1603987800000|2020-10-29 16:10:00|5957.8|5954.8|5962.8|5959.8|5963.8|5960.8|5957.3|5954.3|234
1603988100000|2020-10-29 16:15:00|5961.3|5958.3|5961.8|5958.8|5964.3|5961.3|5958.8|5955.8|167
1603988400000|2020-10-29 16:20:00|5962.3|5959.3|5957.8|5954.8|5962.3|5959.3|5957.8|5954.8|123
1603988700000|2020-10-29 16:25:00|5958.8|5955.8|5956.8|5953.8|5960.8|5957.8|5955.8|5952.8|233
1603989000000|2020-10-29 16:30:00|5957.8|5954.8|5963.8|5960.8|5964.3|5961.3|5956.3|5953.3|216
1603989300000|2020-10-29 16:35:00|5964.8|5961.8|5966.8|5963.8|5970.3|5967.3|5963.8|5960.8|154
1603989600000|2020-10-29 16:40:00|5966.3|5963.3|5973.8|5970.8|5973.8|5970.8|5966.3|5963.3|189
1603989900000|2020-10-29 16:45:00|5974.8|5971.8|5975.8|5972.8|5976.8|5973.8|5972.3|5969.3|257
1603990200000|2020-10-29 16:50:00|5976.3|5973.3|5971.3|5968.3|5976.8|5973.8|5970.3|5967.3|64
1603990500000|2020-10-29 16:55:00|5970.8|5967.8|5969.3|5966.3|5972.8|5969.8|5968.8|5965.8|40
1603990800000|2020-10-29 17:00:00|5969.8|5966.8|5966.8|5963.8|5970.8|5967.8|5965.8|5962.8|54
1603991100000|2020-10-29 17:05:00|5967.3|5964.3|5960.8|5957.8|5967.8|5964.8|5959.8|5956.8|71
1603991400000|2020-10-29 17:10:00|5961.3|5958.3|5961.8|5958.8|5962.8|5959.8|5959.8|5956.8|28
1603991700000|2020-10-29 17:15:00|5961.3|5958.3|5963.8|5960.8|5964.3|5961.3|5958.3|5955.3|27
1603992000000|2020-10-29 17:20:00|5964.3|5961.3|5971.3|5968.3|5971.8|5968.8|5964.3|5961.3|22
1603992300000|2020-10-29 17:25:00|5970.8|5967.8|5975.3|5972.3|5975.8|5972.8|5970.8|5967.8|30
1603992600000|2020-10-29 17:30:00|5974.8|5971.8|5980.8|5977.8|5981.8|5978.8|5973.8|5970.8|88
1603992900000|2020-10-29 17:35:00|5980.3|5977.3|5977.8|5974.8|5980.8|5977.8|5976.3|5973.3|35
1603993200000|2020-10-29 17:40:00|5978.3|5975.3|5981.8|5978.8|5983.8|5980.8|5978.3|5975.3|61
1603993500000|2020-10-29 17:45:00|5981.3|5978.3|5980.3|5977.3|5982.3|5979.3|5979.3|5976.3|20
1603993800000|2020-10-29 17:50:00|5979.8|5976.8|5985.3|5982.3|5985.3|5982.3|5979.8|5976.8|68
1603994100000|2020-10-29 17:55:00|5984.8|5981.8|5987.8|5984.8|5987.8|5984.8|5984.3|5981.3|53
1603994400000|2020-10-29 18:00:00|5988.8|5985.8|5994.3|5991.3|5994.8|5991.8|5987.8|5984.8|145
1603994700000|2020-10-29 18:05:00|5993.8|5990.8|5994.8|5991.8|5999.8|5996.8|5993.8|5990.8|130
1603995000000|2020-10-29 18:10:00|5995.3|5992.3|5992.8|5989.8|5995.8|5992.8|5990.8|5987.8|92
1603995300000|2020-10-29 18:15:00|5993.3|5990.3|6000.8|5997.8|6001.8|5998.8|5992.8|5989.8|122
1603995600000|2020-10-29 18:20:00|6001.3|5998.3|5999.8|5996.8|6001.3|5998.3|5996.3|5993.3|34
1603995900000|2020-10-29 18:25:00|5999.3|5996.3|5998.8|5995.8|6001.8|5998.8|5997.8|5994.8|29
1603996200000|2020-10-29 18:30:00|5999.3|5996.3|6003.3|6000.3|6003.3|6000.3|5995.8|5992.8|113
1603996500000|2020-10-29 18:35:00|6003.8|6000.8|5994.3|5991.3|6003.8|6000.8|5992.8|5989.8|71
1603996800000|2020-10-29 18:40:00|5994.8|5991.8|5996.8|5993.8|5999.3|5996.3|5994.8|5991.8|133
1603997100000|2020-10-29 18:45:00|5997.8|5994.8|5993.8|5990.8|5999.8|5996.8|5993.8|5990.8|329
1603997400000|2020-10-29 18:50:00|5993.3|5990.3|5997.8|5994.8|5997.8|5994.8|5989.8|5986.8|109
1603997700000|2020-10-29 18:55:00|5997.3|5994.3|5996.8|5993.8|6000.8|5997.8|5992.8|5989.8|84
1603998000000|2020-10-29 19:00:00|5997.3|5994.3|5999.3|5996.3|6002.3|5999.3|5992.8|5989.8|100
1603998300000|2020-10-29 19:05:00|5998.8|5995.8|5993.8|5990.8|6002.8|5999.8|5992.8|5989.8|118
1603998600000|2020-10-29 19:10:00|5993.3|5990.3|5990.8|5987.8|5994.8|5991.8|5989.8|5986.8|98
1603998900000|2020-10-29 19:15:00|5990.3|5987.3|5995.3|5992.3|5995.8|5992.8|5988.3|5985.3|220
1603999200000|2020-10-29 19:20:00|5994.8|5991.8|5997.8|5994.8|5998.3|5995.3|5992.8|5989.8|100
1603999500000|2020-10-29 19:25:00|5996.8|5993.8|5993.8|5990.8|6000.8|5997.8|5992.8|5989.8|172
1603999800000|2020-10-29 19:30:00|5994.8|5991.8|5993.8|5990.8|5996.8|5993.8|5992.8|5989.8|96
1604000100000|2020-10-29 19:35:00|5993.3|5990.3|5993.8|5990.8|5993.8|5990.8|5990.8|5987.8|47
1604000400000|2020-10-29 19:40:00|5993.3|5990.3|5993.8|5990.8|5997.8|5994.8|5992.3|5989.3|126
1604000700000|2020-10-29 19:45:00|5993.3|5990.3|5998.8|5995.8|6001.8|5998.8|5992.8|5989.8|90
1604001000000|2020-10-29 19:50:00|5999.3|5996.3|5998.8|5995.8|6003.3|6000.3|5994.8|5991.8|115
1604001300000|2020-10-29 19:55:00|5998.3|5995.3|5992.8|5989.8|5998.8|5995.8|5989.3|5986.3|198
1604001600000|2020-10-29 20:00:00|5976.8|5972.8|5983.8|5979.8|5992.1|5988.1|5970.4|5966.4|0
1604001900000|2020-10-29 20:05:00|5984|5980|5986.1|5982.1|5995.2|5991.2|5984|5980|0
1604002200000|2020-10-29 20:10:00|5985.8|5981.8|5973.7|5969.7|5990.2|5986.2|5966.4|5962.4|0
1604002500000|2020-10-29 20:15:00|5973.6|5969.6|5972.5|5968.5|5975.2|5971.2|5971.8|5967.8|0
1604002800000|2020-10-29 20:20:00|5972.3|5968.3|5968.5|5964.5|5973.9|5969.9|5967.3|5963.3|0
1604003100000|2020-10-29 20:25:00|5969.3|5965.3|5971.9|5967.9|5973|5969|5968.4|5964.4|0
1604003400000|2020-10-29 20:30:00|5974.3|5970.3|5954|5950|5977|5973|5946.6|5942.6|0
1604003700000|2020-10-29 20:35:00|5953.2|5949.2|5957.8|5953.8|5961.3|5957.3|5951.5|5947.5|0
1604004000000|2020-10-29 20:40:00|5958.2|5954.2|5969.3|5965.3|5971.8|5967.8|5956.7|5952.7|0
1604004300000|2020-10-29 20:45:00|5969.7|5965.7|5969.2|5965.2|5973.6|5969.6|5968|5964|0
1604004600000|2020-10-29 20:50:00|5969.9|5965.9|5962.8|5958.8|5970.1|5966.1|5962|5958|0
1604004900000|2020-10-29 20:55:00|5962.9|5958.9|5959.9|5955.9|5966.2|5962.2|5959.1|5955.1|0
1604005200000|2020-10-29 21:00:00|5959.6|5955.6|5958.1|5954.1|5959.7|5955.7|5957.6|5953.6|0
1604005500000|2020-10-29 21:05:00|5958|5954|5958.2|5954.2|5960.1|5956.1|5957.9|5953.9|0
1604005800000|2020-10-29 21:10:00|5958.3|5954.3|5961.7|5957.7|5962.8|5958.8|5958.2|5954.2|0
1604006100000|2020-10-29 21:15:00|5962|5958|5963|5959|5965|5961|5961.6|5957.6|0
1604006400000|2020-10-29 21:20:00|5962.6|5958.6|5960.7|5956.7|5962.6|5958.6|5958.8|5954.8|0
1604006700000|2020-10-29 21:25:00|5960.9|5956.9|5965.7|5961.7|5965.8|5961.8|5960.6|5956.6|0
1604007000000|2020-10-29 21:30:00|5965.6|5961.6|5966|5962|5966.3|5962.3|5965|5961|0
1604007300000|2020-10-29 21:35:00|5965.8|5961.8|5966.5|5962.5|5966.7|5962.7|5965|5961|0
1604007600000|2020-10-29 21:40:00|5966.8|5962.8|5966.9|5962.9|5967.7|5963.7|5966.2|5962.2|0
1604007900000|2020-10-29 21:45:00|5966.6|5962.6|5966.7|5962.7|5967|5963|5966.2|5962.2|0
1604008200000|2020-10-29 21:50:00|5966.6|5962.6|5965.4|5961.4|5967.5|5963.5|5964.9|5960.9|0
1604008500000|2020-10-29 21:55:00|5965.3|5961.3|5962.8|5958.8|5966.4|5962.4|5962.6|5958.6|0
1604008800000|2020-10-29 22:00:00|5962.7|5958.7|5964.8|5960.8|5965.6|5961.6|5953.2|5949.2|0
1604009100000|2020-10-29 22:05:00|5965.2|5961.2|5956.5|5952.5|5966.9|5962.9|5955.1|5951.1|0
1604009400000|2020-10-29 22:10:00|5956.7|5952.7|5962.5|5958.5|5963.9|5959.9|5953|5949|0
1604009700000|2020-10-29 22:15:00|5962.3|5958.3|5963.9|5959.9|5964.7|5960.7|5961.7|5957.7|0
1604010000000|2020-10-29 22:20:00|5964.3|5960.3|5967.2|5963.2|5967.6|5963.6|5962.4|5958.4|0
1604010300000|2020-10-29 22:25:00|5967.6|5963.6|5959.2|5955.2|5967.6|5963.6|5952.7|5948.7|0
1604010600000|2020-10-29 22:30:00|5958.8|5954.8|5962|5958|5962.5|5958.5|5955.5|5951.5|0
1604010900000|2020-10-29 22:35:00|5961.8|5957.8|5955.2|5951.2|5962.7|5958.7|5955.2|5951.2|0
1604011200000|2020-10-29 22:40:00|5955.4|5951.4|5958.5|5954.5|5961.3|5957.3|5955.4|5951.4|0
1604011500000|2020-10-29 22:45:00|5958.7|5954.7|5963.6|5959.6|5964|5960|5957.7|5953.7|0
1604011800000|2020-10-29 22:50:00|5964|5960|5961.3|5959.3|5977.8|5975.8|5961.3|5959.3|1270
1604012100000|2020-10-29 22:55:00|5962.3|5960.3|5971.3|5969.3|5971.3|5969.3|5961.3|5959.3|455
1604012400000|2020-10-29 23:00:00|5972.3|5970.3|5976.8|5975.8|5978.8|5977.8|5969.8|5968.8|608
1604012700000|2020-10-29 23:05:00|5977.3|5976.3|5969.8|5968.8|5977.8|5976.8|5969.8|5968.8|497
1604013000000|2020-10-29 23:10:00|5968.8|5967.8|5980.8|5979.8|5981.3|5980.3|5965.8|5964.8|633
1604013300000|2020-10-29 23:15:00|5980.3|5979.3|5975.3|5974.3|5983.8|5982.8|5969.8|5968.8|894
1604013600000|2020-10-29 23:20:00|5974.8|5973.8|5973.3|5972.3|5977.3|5976.3|5971.8|5970.8|311
1604013900000|2020-10-29 23:25:00|5973.8|5972.8|5975.8|5974.8|5978.8|5977.8|5972.8|5971.8|390
1604014200000|2020-10-29 23:30:00|5976.3|5975.3|5974.8|5973.8|5987.3|5986.3|5974.8|5973.8|435
1604014500000|2020-10-29 23:35:00|5975.3|5974.3|5973.3|5972.3|5977.3|5976.3|5971.8|5970.8|297
1604014800000|2020-10-29 23:40:00|5973.8|5972.8|5971.8|5970.8|5977.3|5976.3|5969.3|5968.3|183
1604015100000|2020-10-29 23:45:00|5972.3|5971.3|5969.8|5968.8|5975.8|5974.8|5969.8|5968.8|217
1604015400000|2020-10-29 23:50:00|5970.8|5969.8|5966.6|5965.6|5973.3|5972.3|5966.6|5965.6|483
1604015700000|2020-10-29 23:55:00|5966.1|5965.1|5966.6|5965.6|5969.1|5968.1|5961.6|5960.6|447
1604016000000|2020-10-30 00:00:00|5965.6|5964.6|5967.6|5966.6|5968.6|5967.6|5961.1|5960.1|380
1604016300000|2020-10-30 00:05:00|5968.1|5967.1|5971.6|5970.6|5973.6|5972.6|5967.6|5966.6|216
1604016600000|2020-10-30 00:10:00|5972.6|5971.6|5974.6|5973.6|5975.6|5974.6|5969.6|5968.6|239
1604016900000|2020-10-30 00:15:00|5973.6|5972.6|5979.6|5978.6|5979.6|5978.6|5972.6|5971.6|355
1604017200000|2020-10-30 00:20:00|5980.6|5979.6|5980.6|5979.6|5984.1|5983.1|5977.6|5976.6|431
1604017500000|2020-10-30 00:25:00|5981.6|5980.6|5975.6|5974.6|5984.6|5983.6|5975.1|5974.1|298
1604017800000|2020-10-30 00:30:00|5976.1|5975.1|5982.6|5981.6|5982.6|5981.6|5974.1|5973.1|358
1604018100000|2020-10-30 00:35:00|5982.1|5981.1|5977.6|5976.6|5982.6|5981.6|5977.6|5976.6|177
1604018400000|2020-10-30 00:40:00|5977.1|5976.1|5973.1|5972.1|5977.1|5976.1|5972.6|5971.6|361
1604018700000|2020-10-30 00:45:00|5973.6|5972.6|5964.6|5963.6|5973.6|5972.6|5963.6|5962.6|443
1604019000000|2020-10-30 00:50:00|5965.1|5964.1|5959.1|5958.1|5966.1|5965.1|5958.1|5957.1|484
1604019300000|2020-10-30 00:55:00|5958.6|5957.6|5954.1|5953.1|5958.6|5957.6|5948.6|5947.6|518
1604019600000|2020-10-30 01:00:00|5953.6|5952.6|5960.6|5959.6|5963.6|5962.6|5953.6|5952.6|449
1604019900000|2020-10-30 01:05:00|5961.6|5960.6|5955.6|5954.6|5961.6|5960.6|5953.1|5952.1|414
1604020200000|2020-10-30 01:10:00|5955.1|5954.1|5953.1|5952.1|5960.6|5959.6|5952.6|5951.6|239
1604020500000|2020-10-30 01:15:00|5953.6|5952.6|5948.6|5947.6|5958.6|5957.6|5947.6|5946.6|415
1604020800000|2020-10-30 01:20:00|5949.1|5948.1|5948.1|5947.1|5949.6|5948.6|5942.6|5941.6|773
1604021100000|2020-10-30 01:25:00|5948.6|5947.6|5939.6|5938.6|5949.6|5948.6|5938.6|5937.6|636
1604021400000|2020-10-30 01:30:00|5940.6|5939.6|5941.6|5940.6|5944.6|5943.6|5938.6|5937.6|447
1604021700000|2020-10-30 01:35:00|5942.1|5941.1|5941.6|5940.6|5947.6|5946.6|5939.6|5938.6|428
1604022000000|2020-10-30 01:40:00|5941.1|5940.1|5937.6|5936.6|5941.6|5940.6|5937.6|5936.6|297
1604022300000|2020-10-30 01:45:00|5938.1|5937.1|5939.6|5938.6|5943.6|5942.6|5938.1|5937.1|215
1604022600000|2020-10-30 01:50:00|5939.1|5938.1|5942.6|5941.6|5943.6|5942.6|5938.6|5937.6|156
1604022900000|2020-10-30 01:55:00|5943.6|5942.6|5946.6|5945.6|5947.1|5946.1|5943.6|5942.6|143
1604023200000|2020-10-30 02:00:00|5945.6|5944.6|5940.6|5939.6|5945.6|5944.6|5938.6|5937.6|162
1604023500000|2020-10-30 02:05:00|5939.6|5938.6|5936.1|5935.1|5940.6|5939.6|5935.6|5934.6|222
1604023800000|2020-10-30 02:10:00|5936.6|5935.6|5938.6|5937.6|5942.6|5941.6|5935.6|5934.6|193
1604024100000|2020-10-30 02:15:00|5939.6|5938.6|5939.6|5938.6|5941.6|5940.6|5938.6|5937.6|92
1604024400000|2020-10-30 02:20:00|5940.1|5939.1|5936.6|5935.6|5941.1|5940.1|5935.6|5934.6|168
1604024700000|2020-10-30 02:25:00|5936.1|5935.1|5935.6|5934.6|5939.6|5938.6|5934.6|5933.6|205
1604025000000|2020-10-30 02:30:00|5934.6|5933.6|5938.6|5937.6|5939.6|5938.6|5934.6|5933.6|148
1604025300000|2020-10-30 02:35:00|5939.6|5938.6|5942.6|5941.6|5943.6|5942.6|5938.6|5937.6|159
1604025600000|2020-10-30 02:40:00|5942.1|5941.1|5942.6|5941.6|5943.6|5942.6|5940.1|5939.1|145
1604025900000|2020-10-30 02:45:00|5941.6|5940.6|5944.6|5943.6|5946.1|5945.1|5941.6|5940.6|200
1604026200000|2020-10-30 02:50:00|5945.1|5944.1|5940.6|5939.6|5945.6|5944.6|5940.6|5939.6|132
1604026500000|2020-10-30 02:55:00|5941.1|5940.1|5938.6|5937.6|5942.6|5941.6|5938.6|5937.6|171
1604026800000|2020-10-30 03:00:00|5939.1|5938.1|5944.6|5943.6|5945.6|5944.6|5938.6|5937.6|162
1604027100000|2020-10-30 03:05:00|5944.1|5943.1|5947.6|5946.6|5950.1|5949.1|5944.1|5943.1|194
1604027400000|2020-10-30 03:10:00|5946.6|5945.6|5945.6|5944.6|5948.6|5947.6|5943.6|5942.6|218
1604027700000|2020-10-30 03:15:00|5946.6|5945.6|5947.6|5946.6|5948.6|5947.6|5941.6|5940.6|167
1604028000000|2020-10-30 03:20:00|5948.6|5947.6|5948.6|5947.6|5949.6|5948.6|5946.6|5945.6|144
1604028300000|2020-10-30 03:25:00|5947.6|5946.6|5942.6|5941.6|5948.6|5947.6|5941.6|5940.6|480
1604028600000|2020-10-30 03:30:00|5943.6|5942.6|5948.6|5947.6|5949.6|5948.6|5943.6|5942.6|249
1604028900000|2020-10-30 03:35:00|5948.1|5947.1|5949.6|5948.6|5949.6|5948.6|5946.6|5945.6|253
1604029200000|2020-10-30 03:40:00|5950.1|5949.1|5943.6|5942.6|5950.6|5949.6|5942.6|5941.6|271
1604029500000|2020-10-30 03:45:00|5945.6|5944.6|5949.6|5948.6|5949.6|5948.6|5944.6|5943.6|249
1604029800000|2020-10-30 03:50:00|5949.1|5948.1|5949.6|5948.6|5951.6|5950.6|5946.6|5945.6|230
1604030100000|2020-10-30 03:55:00|5950.6|5949.6|5952.6|5951.6|5954.6|5953.6|5948.6|5947.6|365
1604030400000|2020-10-30 04:00:00|5953.1|5952.1|5957.6|5956.6|5958.6|5957.6|5952.6|5951.6|391
1604030700000|2020-10-30 04:05:00|5956.6|5955.6|5958.6|5957.6|5958.6|5957.6|5956.6|5955.6|209
1604031000000|2020-10-30 04:10:00|5957.6|5956.6|5961.6|5960.6|5961.6|5960.6|5955.6|5954.6|339
1604031300000|2020-10-30 04:15:00|5962.1|5961.1|5963.6|5962.6|5964.6|5963.6|5960.6|5959.6|387
1604031600000|2020-10-30 04:20:00|5964.1|5963.1|5961.6|5960.6|5964.6|5963.6|5961.6|5960.6|277
1604031900000|2020-10-30 04:25:00|5962.6|5961.6|5958.6|5957.6|5963.1|5962.1|5958.6|5957.6|253
1604032200000|2020-10-30 04:30:00|5959.6|5958.6|5961.6|5960.6|5961.6|5960.6|5958.6|5957.6|324
1604032500000|2020-10-30 04:35:00|5961.1|5960.1|5958.6|5957.6|5961.6|5960.6|5957.6|5956.6|388
1604032800000|2020-10-30 04:40:00|5957.6|5956.6|5959.6|5958.6|5963.6|5962.6|5957.6|5956.6|601
1604033100000|2020-10-30 04:45:00|5958.6|5957.6|5942.6|5941.6|5959.6|5958.6|5942.6|5941.6|1038
1604033400000|2020-10-30 04:50:00|5943.1|5942.1|5930.6|5929.6|5946.6|5945.6|5930.6|5929.6|1152
1604033700000|2020-10-30 04:55:00|5931.1|5930.1|5923.6|5922.6|5933.6|5932.6|5923.6|5922.6|1746
1604034000000|2020-10-30 05:00:00|5924.1|5922.1|5930.1|5928.1|5933.1|5931.1|5923.6|5921.6|1077
1604034300000|2020-10-30 05:05:00|5931.1|5929.1|5929.6|5927.6|5933.1|5931.1|5922.1|5920.1|3114
1604034600000|2020-10-30 05:10:00|5928.1|5926.1|5917.1|5915.1|5930.1|5928.1|5915.6|5913.6|1527
1604034900000|2020-10-30 05:15:00|5917.6|5915.6|5908.1|5906.1|5918.1|5916.1|5903.1|5901.1|1096
1604035200000|2020-10-30 05:20:00|5909.1|5907.1|5910.1|5908.1|5914.1|5912.1|5905.6|5903.6|900
1604035500000|2020-10-30 05:25:00|5910.6|5908.6|5906.1|5904.1|5911.1|5909.1|5899.1|5897.1|2891
1604035800000|2020-10-30 05:30:00|5907.5|5903.5|5902.9|5898.9|5910.1|5906.1|5902.9|5898.9|0
1604036100000|2020-10-30 05:35:00|5902.7|5898.7|5872.2|5868.2|5903.7|5899.7|5870.2|5866.2|0
1604036400000|2020-10-30 05:40:00|5872.3|5868.3|5867.8|5863.8|5872.9|5868.9|5859.7|5855.7|0
1604036700000|2020-10-30 05:45:00|5867.4|5863.4|5876.9|5872.9|5876.9|5872.9|5864|5860|0
1604037000000|2020-10-30 05:50:00|5876.5|5872.5|5880.2|5876.2|5881.2|5877.2|5866.6|5862.6|0
1604037300000|2020-10-30 05:55:00|5880.4|5876.4|5875.9|5871.9|5881.1|5877.1|5873|5869|0
1604037600000|2020-10-30 06:00:00|5874.1|5870.1|5875.8|5871.8|5881.6|5877.6|5871.6|5867.6|0
1604037900000|2020-10-30 06:05:00|5875.5|5871.5|5882.3|5878.3|5885.3|5881.3|5871.8|5867.8|0
1604038200000|2020-10-30 06:10:00|5883.6|5880.6|5871.6|5868.6|5883.6|5880.6|5867.6|5864.6|687
1604038500000|2020-10-30 06:15:00|5870.6|5867.6|5873.6|5870.6|5875.6|5872.6|5865.6|5862.6|371
1604038800000|2020-10-30 06:20:00|5873.1|5870.1|5874.6|5871.6|5875.6|5872.6|5871.6|5868.6|333
1604039100000|2020-10-30 06:25:00|5874.1|5871.1|5870.6|5867.6|5874.1|5871.1|5864.6|5861.6|269
1604039400000|2020-10-30 06:30:00|5871.1|5868.1|5874.1|5871.1|5875.1|5872.1|5869.6|5866.6|318
1604039700000|2020-10-30 06:35:00|5874.6|5871.6|5872.6|5869.6|5874.6|5871.6|5869.6|5866.6|260
1604040000000|2020-10-30 06:40:00|5873.6|5870.6|5877.6|5874.6|5880.6|5877.6|5873.6|5870.6|310
1604040300000|2020-10-30 06:45:00|5878.6|5875.6|5876.6|5873.6|5878.6|5875.6|5871.6|5868.6|306
1604040600000|2020-10-30 06:50:00|5876.1|5873.1|5878.1|5875.1|5881.6|5878.6|5875.6|5872.6|139
1604040900000|2020-10-30 06:55:00|5877.6|5874.6|5876.6|5873.6|5879.6|5876.6|5876.6|5873.6|164
1604041200000|2020-10-30 07:00:00|5877.1|5874.1|5881.6|5878.6|5886.6|5883.6|5877.1|5874.1|292
1604041500000|2020-10-30 07:05:00|5882.1|5879.1|5885.6|5882.6|5886.6|5883.6|5879.6|5876.6|167
1604041800000|2020-10-30 07:10:00|5884.6|5881.6|5887.6|5884.6|5893.6|5890.6|5883.6|5880.6|150
1604042100000|2020-10-30 07:15:00|5888.1|5885.1|5886.1|5883.1|5891.6|5888.6|5885.1|5882.1|85
1604042400000|2020-10-30 07:20:00|5886.6|5883.6|5877.6|5874.6|5887.6|5884.6|5877.6|5874.6|109
1604042700000|2020-10-30 07:25:00|5877.1|5874.1|5879.1|5876.1|5884.6|5881.6|5873.6|5870.6|212
1604043000000|2020-10-30 07:30:00|5879.6|5876.6|5887.6|5884.6|5889.6|5886.6|5879.6|5876.6|125
1604043300000|2020-10-30 07:35:00|5888.1|5885.1|5893.6|5890.6|5894.6|5891.6|5885.6|5882.6|86
1604043600000|2020-10-30 07:40:00|5892.6|5889.6|5885.6|5882.6|5893.1|5890.1|5883.6|5880.6|120
1604043900000|2020-10-30 07:45:00|5886.6|5883.6|5889.6|5886.6|5891.1|5888.1|5886.1|5883.1|132
1604044200000|2020-10-30 07:50:00|5889.1|5886.1|5882.6|5879.6|5889.6|5886.6|5882.6|5879.6|53
1604044500000|2020-10-30 07:55:00|5882.1|5879.1|5885.6|5882.6|5889.6|5886.6|5881.6|5878.6|87
1604044800000|2020-10-30 08:00:00|5887.1|5884.1|5901.6|5898.6|5903.6|5900.6|5885.6|5882.6|376
1604045100000|2020-10-30 08:05:00|5901.1|5898.1|5906.1|5903.1|5906.6|5903.6|5896.6|5893.6|239
1604045400000|2020-10-30 08:10:00|5905.6|5902.6|5910.6|5907.6|5910.6|5907.6|5901.6|5898.6|217
1604045700000|2020-10-30 08:15:00|5910.1|5907.1|5914.1|5911.1|5917.6|5914.6|5908.6|5905.6|164
1604046000000|2020-10-30 08:20:00|5913.6|5910.6|5913.6|5910.6|5916.6|5913.6|5910.1|5907.1|195
1604046300000|2020-10-30 08:25:00|5914.1|5911.1|5917.6|5914.6|5919.6|5916.6|5910.1|5907.1|121
1604046600000|2020-10-30 08:30:00|5918.1|5915.1|5921.6|5918.6|5921.6|5918.6|5914.6|5911.6|90
1604046900000|2020-10-30 08:35:00|5920.6|5917.6|5920.6|5917.6|5927.1|5924.1|5917.6|5914.6|523
1604047200000|2020-10-30 08:40:00|5920.1|5917.1|5913.1|5910.1|5920.1|5917.1|5912.6|5909.6|64
1604047500000|2020-10-30 08:45:00|5912.6|5909.6|5911.6|5908.6|5915.6|5912.6|5911.6|5908.6|230
1604047800000|2020-10-30 08:50:00|5911.1|5908.1|5905.1|5902.1|5915.6|5912.6|5904.1|5901.1|59
1604048100000|2020-10-30 08:55:00|5905.6|5902.6|5913.6|5910.6|5917.6|5914.6|5903.6|5900.6|243
1604048400000|2020-10-30 09:00:00|5914.1|5911.1|5920.6|5917.6|5920.6|5917.6|5912.6|5909.6|272
1604048700000|2020-10-30 09:05:00|5921.1|5918.1|5917.6|5914.6|5921.1|5918.1|5908.6|5905.6|138
1604049000000|2020-10-30 09:10:00|5916.6|5913.6|5914.6|5911.6|5919.6|5916.6|5912.6|5909.6|64
1604049300000|2020-10-30 09:15:00|5914.1|5911.1|5927.6|5924.6|5927.6|5924.6|5913.6|5910.6|139
1604049600000|2020-10-30 09:20:00|5928.6|5925.6|5925.6|5922.6|5930.6|5927.6|5924.1|5921.1|127
1604049900000|2020-10-30 09:25:00|5925.1|5922.1|5924.6|5921.6|5927.6|5924.6|5923.6|5920.6|173
1604050200000|2020-10-30 09:30:00|5925.6|5922.6|5922.6|5919.6|5928.1|5925.1|5918.6|5915.6|136
1604050500000|2020-10-30 09:35:00|5921.6|5918.6|5920.6|5917.6|5922.1|5919.1|5917.6|5914.6|168
1604050800000|2020-10-30 09:40:00|5921.1|5918.1|5925.6|5922.6|5926.6|5923.6|5919.6|5916.6|47
1604051100000|2020-10-30 09:45:00|5925.1|5922.1|5930.1|5927.1|5930.1|5927.1|5921.6|5918.6|68
1604051400000|2020-10-30 09:50:00|5929.6|5926.6|5923.6|5920.6|5931.6|5928.6|5923.6|5920.6|127
1604051700000|2020-10-30 09:55:00|5923.1|5920.1|5924.6|5921.6|5926.6|5923.6|5919.6|5916.6|55
1604052000000|2020-10-30 10:00:00|5924.1|5921.1|5924.6|5921.6|5924.6|5921.6|5920.6|5917.6|101
1604052300000|2020-10-30 10:05:00|5924.1|5921.1|5927.6|5924.6|5930.1|5927.1|5920.6|5917.6|176
1604052600000|2020-10-30 10:10:00|5926.6|5923.6|5927.6|5924.6|5929.6|5926.6|5925.6|5922.6|155
1604052900000|2020-10-30 10:15:00|5928.1|5925.1|5919.6|5916.6|5928.6|5925.6|5918.1|5915.1|85
1604053200000|2020-10-30 10:20:00|5920.1|5917.1|5918.6|5915.6|5921.6|5918.6|5917.1|5914.1|159
1604053500000|2020-10-30 10:25:00|5919.6|5916.6|5926.6|5923.6|5927.1|5924.1|5919.6|5916.6|143
1604053800000|2020-10-30 10:30:00|5927.1|5924.1|5927.1|5924.1|5929.1|5926.1|5923.6|5920.6|56
1604054100000|2020-10-30 10:35:00|5926.6|5923.6|5927.6|5924.6|5930.6|5927.6|5926.6|5923.6|51
1604054400000|2020-10-30 10:40:00|5927.1|5924.1|5926.6|5923.6|5927.6|5924.6|5923.1|5920.1|172
1604054700000|2020-10-30 10:45:00|5927.6|5924.6|5922.1|5919.1|5932.6|5929.6|5921.6|5918.6|96
1604055000000|2020-10-30 10:50:00|5922.6|5919.6|5933.6|5930.6|5933.6|5930.6|5920.6|5917.6|77
1604055300000|2020-10-30 10:55:00|5934.1|5931.1|5935.6|5932.6|5940.1|5937.1|5933.6|5930.6|120
1604055600000|2020-10-30 11:00:00|5936.6|5933.6|5942.1|5939.1|5943.1|5940.1|5935.1|5932.1|105
1604055900000|2020-10-30 11:05:00|5941.6|5938.6|5943.6|5940.6|5944.6|5941.6|5937.6|5934.6|196
1604056200000|2020-10-30 11:10:00|5942.6|5939.6|5939.6|5936.6|5944.6|5941.6|5938.1|5935.1|46
1604056500000|2020-10-30 11:15:00|5939.1|5936.1|5941.6|5938.6|5941.6|5938.6|5935.6|5932.6|115
1604056800000|2020-10-30 11:20:00|5941.1|5938.1|5943.6|5940.6|5944.1|5941.1|5939.6|5936.6|82
1604057100000|2020-10-30 11:25:00|5944.1|5941.1|5942.6|5939.6|5946.6|5943.6|5941.6|5938.6|93
1604057400000|2020-10-30 11:30:00|5943.1|5940.1|5942.6|5939.6|5945.6|5942.6|5941.6|5938.6|284
1604057700000|2020-10-30 11:35:00|5942.1|5939.1|5941.1|5938.1|5943.6|5940.6|5940.1|5937.1|123
1604058000000|2020-10-30 11:40:00|5940.6|5937.6|5943.6|5940.6|5944.6|5941.6|5939.6|5936.6|124
1604058300000|2020-10-30 11:45:00|5943.1|5940.1|5937.6|5934.6|5943.1|5940.1|5937.6|5934.6|69
1604058600000|2020-10-30 11:50:00|5938.1|5935.1|5939.6|5936.6|5940.6|5937.6|5937.6|5934.6|51
1604058900000|2020-10-30 11:55:00|5939.1|5936.1|5941.6|5938.6|5943.6|5940.6|5936.1|5933.1|87
1604059200000|2020-10-30 12:00:00|5942.1|5939.1|5934.1|5931.1|5942.6|5939.6|5933.6|5930.6|95
1604059500000|2020-10-30 12:05:00|5934.6|5931.6|5935.1|5932.1|5935.6|5932.6|5932.6|5929.6|223
1604059800000|2020-10-30 12:10:00|5934.6|5931.6|5932.1|5929.1|5937.6|5934.6|5929.6|5926.6|56
1604060100000|2020-10-30 12:15:00|5932.6|5929.6|5926.1|5923.1|5933.6|5930.6|5924.6|5921.6|39
1604060400000|2020-10-30 12:20:00|5925.6|5922.6|5923.6|5920.6|5925.6|5922.6|5922.1|5919.1|47
1604060700000|2020-10-30 12:25:00|5925.6|5922.6|5925.6|5922.6|5926.6|5923.6|5923.6|5920.6|48
1604061000000|2020-10-30 12:30:00|5925.1|5922.1|5924.1|5921.1|5925.6|5922.6|5922.1|5919.1|92
1604061300000|2020-10-30 12:35:00|5923.6|5920.6|5925.6|5922.6|5925.6|5922.6|5923.6|5920.6|44
1604061600000|2020-10-30 12:40:00|5925.1|5922.1|5925.6|5922.6|5925.6|5922.6|5924.6|5921.6|56
1604061900000|2020-10-30 12:45:00|5925.1|5922.1|5927.6|5924.6|5927.6|5924.6|5923.6|5920.6|148
1604062200000|2020-10-30 12:50:00|5928.1|5925.1|5929.6|5926.6|5932.6|5929.6|5927.6|5924.6|107
1604062500000|2020-10-30 12:55:00|5930.1|5927.1|5928.6|5925.6|5933.6|5930.6|5928.6|5925.6|88
1604062800000|2020-10-30 13:00:00|5928.1|5925.1|5926.6|5923.6|5928.6|5925.6|5924.1|5921.1|75
1604063100000|2020-10-30 13:05:00|5927.1|5924.1|5928.6|5925.6|5931.6|5928.6|5927.1|5924.1|76
1604063400000|2020-10-30 13:10:00|5928.1|5925.1|5928.6|5925.6|5930.6|5927.6|5925.1|5922.1|141
1604063700000|2020-10-30 13:15:00|5929.6|5926.6|5932.6|5929.6|5933.6|5930.6|5927.6|5924.6|170
1604064000000|2020-10-30 13:20:00|5932.1|5929.1|5935.6|5932.6|5935.6|5932.6|5931.6|5928.6|195
1604064300000|2020-10-30 13:25:00|5935.1|5932.1|5938.1|5935.1|5938.1|5935.1|5934.6|5931.6|248
1604064600000|2020-10-30 13:30:00|5937.6|5934.6|5937.1|5934.1|5946.6|5943.6|5936.1|5933.1|411
1604064900000|2020-10-30 13:35:00|5937.6|5934.6|5940.6|5937.6|5943.6|5940.6|5934.6|5931.6|76
1604065200000|2020-10-30 13:40:00|5939.6|5936.6|5931.1|5928.1|5939.6|5936.6|5929.6|5926.6|149
1604065500000|2020-10-30 13:45:00|5931.6|5928.6|5922.1|5919.1|5932.6|5929.6|5922.1|5919.1|212
1604065800000|2020-10-30 13:50:00|5921.6|5918.6|5924.1|5921.1|5926.6|5923.6|5919.6|5916.6|149
1604066100000|2020-10-30 13:55:00|5923.6|5920.6|5929.6|5926.6|5932.1|5929.1|5923.1|5920.1|191
1604066400000|2020-10-30 14:00:00|5928.6|5925.6|5937.1|5934.1|5937.1|5934.1|5926.6|5923.6|449
1604066700000|2020-10-30 14:05:00|5936.6|5933.6|5936.1|5933.1|5940.6|5937.6|5935.1|5932.1|138
1604067000000|2020-10-30 14:10:00|5935.6|5932.6|5927.6|5924.6|5938.6|5935.6|5926.6|5923.6|106
1604067300000|2020-10-30 14:15:00|5927.1|5924.1|5928.6|5925.6|5930.6|5927.6|5923.1|5920.1|168
1604067600000|2020-10-30 14:20:00|5928.1|5925.1|5922.6|5919.6|5928.6|5925.6|5921.1|5918.1|87
1604067900000|2020-10-30 14:25:00|5922.1|5919.1|5912.1|5909.1|5922.1|5919.1|5908.6|5905.6|201
1604068200000|2020-10-30 14:30:00|5912.6|5909.6|5910.6|5907.6|5915.6|5912.6|5906.6|5903.6|195
1604068500000|2020-10-30 14:35:00|5910.1|5907.1|5911.1|5908.1|5913.6|5910.6|5905.1|5902.1|170
1604068800000|2020-10-30 14:40:00|5910.6|5907.6|5902.1|5899.1|5910.6|5907.6|5898.6|5895.6|342
1604069100000|2020-10-30 14:45:00|5902.6|5899.6|5898.6|5895.6|5904.6|5901.6|5895.6|5892.6|233
1604069400000|2020-10-30 14:50:00|5899.6|5896.6|5905.1|5902.1|5908.6|5905.6|5897.6|5894.6|209
1604069700000|2020-10-30 14:55:00|5905.6|5902.6|5893.1|5890.1|5907.1|5904.1|5892.6|5889.6|160
1604070000000|2020-10-30 15:00:00|5892.6|5889.6|5910.6|5907.6|5913.6|5910.6|5892.6|5889.6|296
1604070300000|2020-10-30 15:05:00|5911.1|5908.1|5904.1|5901.1|5914.6|5911.6|5904.1|5901.1|211
1604070600000|2020-10-30 15:10:00|5903.6|5900.6|5924.6|5921.6|5924.6|5921.6|5903.6|5900.6|163
1604070900000|2020-10-30 15:15:00|5923.6|5920.6|5917.6|5914.6|5924.1|5921.1|5914.1|5911.1|143
1604071200000|2020-10-30 15:20:00|5917.1|5914.1|5921.6|5918.6|5923.6|5920.6|5913.1|5910.1|77
1604071500000|2020-10-30 15:25:00|5921.1|5918.1|5915.6|5912.6|5924.1|5921.1|5912.6|5909.6|83
1604071800000|2020-10-30 15:30:00|5915.1|5912.1|5915.1|5912.1|5919.6|5916.6|5911.6|5908.6|113
1604072100000|2020-10-30 15:35:00|5915.6|5912.6|5916.6|5913.6|5920.6|5917.6|5914.1|5911.1|65
1604072400000|2020-10-30 15:40:00|5917.6|5914.6|5915.6|5912.6|5918.6|5915.6|5909.6|5906.6|128
1604072700000|2020-10-30 15:45:00|5915.1|5912.1|5924.1|5921.1|5925.1|5922.1|5910.6|5907.6|87
1604073000000|2020-10-30 15:50:00|5923.6|5920.6|5922.6|5919.6|5925.6|5922.6|5920.6|5917.6|155
1604073300000|2020-10-30 15:55:00|5921.6|5918.6|5925.6|5922.6|5926.1|5923.1|5919.1|5916.1|94
1604073600000|2020-10-30 16:00:00|5925.1|5922.1|5929.1|5926.1|5930.6|5927.6|5922.1|5919.1|155
1604073900000|2020-10-30 16:05:00|5928.6|5925.6|5926.6|5923.6|5931.6|5928.6|5926.6|5923.6|50
1604074200000|2020-10-30 16:10:00|5927.1|5924.1|5924.1|5921.1|5927.1|5924.1|5920.6|5917.6|80
1604074500000|2020-10-30 16:15:00|5924.6|5921.6|5933.6|5930.6|5934.6|5931.6|5924.6|5921.6|61
1604074800000|2020-10-30 16:20:00|5933.1|5930.1|5931.6|5928.6|5933.1|5930.1|5929.6|5926.6|181
1604075100000|2020-10-30 16:25:00|5930.6|5927.6|5936.6|5933.6|5938.1|5935.1|5930.6|5927.6|183
1604075400000|2020-10-30 16:30:00|5935.6|5932.6|5928.1|5925.1|5938.1|5935.1|5927.6|5924.6|100
1604075700000|2020-10-30 16:35:00|5927.6|5924.6|5927.6|5924.6|5928.6|5925.6|5924.6|5921.6|58
1604076000000|2020-10-30 16:40:00|5928.1|5925.1|5923.6|5920.6|5929.1|5926.1|5922.1|5919.1|49
1604076300000|2020-10-30 16:45:00|5923.1|5920.1|5925.1|5922.1|5925.6|5922.6|5921.1|5918.1|151
1604076600000|2020-10-30 16:50:00|5924.6|5921.6|5921.1|5918.1|5924.6|5921.6|5921.1|5918.1|134
1604076900000|2020-10-30 16:55:00|5921.6|5918.6|5917.6|5914.6|5922.1|5919.1|5917.6|5914.6|164
1604077200000|2020-10-30 17:00:00|5917.1|5914.1|5921.1|5918.1|5926.1|5923.1|5915.6|5912.6|75
1604077500000|2020-10-30 17:05:00|5920.6|5917.6|5915.1|5912.1|5920.6|5917.6|5913.6|5910.6|178
1604077800000|2020-10-30 17:10:00|5914.6|5911.6|5912.6|5909.6|5915.1|5912.1|5912.6|5909.6|16
1604078100000|2020-10-30 17:15:00|5913.1|5910.1|5915.1|5912.1|5918.6|5915.6|5910.6|5907.6|136
1604078400000|2020-10-30 17:20:00|5914.6|5911.6|5916.1|5913.1|5916.6|5913.6|5913.6|5910.6|14
1604078700000|2020-10-30 17:25:00|5915.6|5912.6|5919.1|5916.1|5920.6|5917.6|5911.1|5908.1|40
1604079000000|2020-10-30 17:30:00|5917.1|5914.1|5914.1|5911.1|5920.1|5917.1|5914.1|5911.1|47
1604079300000|2020-10-30 17:35:00|5914.6|5911.6|5913.6|5910.6|5916.1|5913.1|5909.1|5906.1|42
1604079600000|2020-10-30 17:40:00|5913.1|5910.1|5917.6|5914.6|5919.6|5916.6|5913.1|5910.1|47
1604079900000|2020-10-30 17:45:00|5916.6|5913.6|5920.1|5917.1|5920.6|5917.6|5913.1|5910.1|39
1604080200000|2020-10-30 17:50:00|5919.6|5916.6|5913.6|5910.6|5920.6|5917.6|5913.1|5910.1|119
1604080500000|2020-10-30 17:55:00|5913.1|5910.1|5917.6|5914.6|5919.6|5916.6|5913.1|5910.1|40
1604080800000|2020-10-30 18:00:00|5918.1|5915.1|5924.6|5921.6|5925.1|5922.1|5916.6|5913.6|130
1604081100000|2020-10-30 18:05:00|5924.1|5921.1|5932.6|5929.6|5933.1|5930.1|5922.6|5919.6|107
1604081400000|2020-10-30 18:10:00|5932.1|5929.1|5930.1|5927.1|5933.1|5930.1|5928.6|5925.6|182
1604081700000|2020-10-30 18:15:00|5930.6|5927.6|5931.1|5928.1|5932.6|5929.6|5928.6|5925.6|163
1604082000000|2020-10-30 18:20:00|5930.6|5927.6|5925.6|5922.6|5932.1|5929.1|5924.6|5921.6|196
1604082300000|2020-10-30 18:25:00|5926.1|5923.1|5917.6|5914.6|5927.6|5924.6|5916.6|5913.6|68
1604082600000|2020-10-30 18:30:00|5916.6|5913.6|5914.1|5911.1|5916.6|5913.6|5911.1|5908.1|75
1604082900000|2020-10-30 18:35:00|5913.6|5910.6|5916.1|5913.1|5920.1|5917.1|5910.6|5907.6|85
1604083200000|2020-10-30 18:40:00|5915.6|5912.6|5912.1|5909.1|5915.6|5912.6|5910.1|5907.1|118
1604083500000|2020-10-30 18:45:00|5912.6|5909.6|5920.6|5917.6|5921.1|5918.1|5910.6|5907.6|146
1604083800000|2020-10-30 18:50:00|5920.1|5917.1|5920.6|5917.6|5922.6|5919.6|5918.6|5915.6|262
1604084100000|2020-10-30 18:55:00|5921.1|5918.1|5920.1|5917.1|5926.6|5923.6|5917.6|5914.6|215
1604084400000|2020-10-30 19:00:00|5919.6|5916.6|5926.1|5923.1|5927.6|5924.6|5918.1|5915.1|258
1604084700000|2020-10-30 19:05:00|5925.6|5922.6|5923.1|5920.1|5927.1|5924.1|5919.1|5916.1|120
1604085000000|2020-10-30 19:10:00|5922.6|5919.6|5929.1|5926.1|5931.6|5928.6|5922.1|5919.1|274
1604085300000|2020-10-30 19:15:00|5928.6|5925.6|5929.1|5926.1|5934.6|5931.6|5927.6|5924.6|245
1604085600000|2020-10-30 19:20:00|5929.6|5926.6|5934.1|5931.1|5937.6|5934.6|5928.6|5925.6|178
1604085900000|2020-10-30 19:25:00|5933.6|5930.6|5926.6|5923.6|5934.1|5931.1|5926.6|5923.6|114
1604086200000|2020-10-30 19:30:00|5926.1|5923.1|5923.1|5920.1|5930.6|5927.6|5921.6|5918.6|244
1604086500000|2020-10-30 19:35:00|5922.6|5919.6|5925.1|5922.1|5928.6|5925.6|5919.6|5916.6|128
1604086800000|2020-10-30 19:40:00|5925.6|5922.6|5940.6|5937.6|5941.6|5938.6|5925.6|5922.6|240
1604087100000|2020-10-30 19:45:00|5941.1|5938.1|5939.1|5936.1|5947.6|5944.6|5935.6|5932.6|204
1604087400000|2020-10-30 19:50:00|5938.6|5935.6|5944.6|5941.6|5946.6|5943.6|5938.1|5935.1|294
1604087700000|2020-10-30 19:55:00|5945.6|5942.6|5958.1|5955.1|5958.1|5955.1|5945.6|5942.6|393
1604088000000|2020-10-30 20:00:00|5971.3|5967.3|5970.7|5966.7|5987.3|5983.3|5967.9|5963.9|0
1604088300000|2020-10-30 20:05:00|5971.1|5967.1|5965|5961|5978|5974|5964.6|5960.6|0
1604088600000|2020-10-30 20:10:00|5965.3|5961.3|5972.5|5968.5|5975.4|5971.4|5964.2|5960.2|0
1604088900000|2020-10-30 20:15:00|5972.4|5968.4|5973.5|5969.5|5974.2|5970.2|5972.1|5968.1|0
1604089200000|2020-10-30 20:20:00|5973.6|5969.6|5974.2|5970.2|5974.3|5970.3|5973.1|5969.1|0
1604089500000|2020-10-30 20:25:00|5973.9|5969.9|5975.2|5971.2|5975.2|5971.2|5971.7|5967.7|0
1604089800000|2020-10-30 20:30:00|5975.1|5971.1|5975.1|5971.1|5976.3|5972.3|5969.9|5965.9|0
1604090100000|2020-10-30 20:35:00|5974.7|5970.7|5982.1|5978.1|5982.1|5978.1|5974.7|5970.7|0
1604090400000|2020-10-30 20:40:00|5981.7|5977.7|5978.2|5974.2|5982.7|5978.7|5976.3|5972.3|0
1604090700000|2020-10-30 20:45:00|5978.6|5974.6|5974.7|5970.7|5980|5976|5973.9|5969.9|0
1604091000000|2020-10-30 20:50:00|5975|5971|5974.7|5970.7|5976.5|5972.5|5973.7|5969.7|0
1604091300000|2020-10-30 20:55:00|5974.3|5970.3|5974.2|5970.2|5975.3|5971.3|5973.2|5969.2|0
1604271000000|2020-11-01 22:50:00|5967.6|5965.6|5965.6|5963.6|5967.6|5965.6|5963.1|5961.1|197
1604271300000|2020-11-01 22:55:00|5966.1|5964.1|5958.1|5956.1|5966.1|5964.1|5958.1|5956.1|320
1604271600000|2020-11-01 23:00:00|5956.1|5954.1|5954.6|5953.6|5962.1|5960.1|5944.6|5943.6|683
1604271900000|2020-11-01 23:05:00|5954.1|5953.1|5950.1|5949.1|5956.6|5955.6|5949.1|5948.1|729
1604272200000|2020-11-01 23:10:00|5950.6|5949.6|5927.6|5926.6|5950.6|5949.6|5926.6|5925.6|675
1604272500000|2020-11-01 23:15:00|5926.6|5925.6|5939.1|5938.1|5941.1|5940.1|5920.6|5919.6|524
1604272800000|2020-11-01 23:20:00|5939.6|5938.6|5941.6|5940.6|5944.6|5943.6|5937.1|5936.1|345
1604273100000|2020-11-01 23:25:00|5942.6|5941.6|5928.1|5927.1|5942.6|5941.6|5925.1|5924.1|464
1604273400000|2020-11-01 23:30:00|5981.5|5977.5|5926.1|5925.1|5981.5|5977.5|5918.6|5917.6|328
1604273700000|2020-11-01 23:35:00|5925.6|5924.6|5919.1|5918.1|5929.6|5928.6|5918.1|5917.1|451
1604274000000|2020-11-01 23:40:00|5918.6|5917.6|5911.6|5910.6|5923.1|5922.1|5911.6|5910.6|386
1604274300000|2020-11-01 23:45:00|5912.6|5911.6|5911.1|5910.1|5913.6|5912.6|5902.6|5901.6|696
1604274600000|2020-11-01 23:50:00|5910.6|5909.6|5923.1|5922.1|5925.6|5924.6|5910.6|5909.6|406
1604274900000|2020-11-01 23:55:00|5922.6|5921.6|5923.1|5922.1|5927.6|5926.6|5916.6|5915.6|345
1604275200000|2020-11-02 00:00:00|5922.6|5921.6|5929.6|5928.6|5929.6|5928.6|5917.1|5916.1|488
1604275500000|2020-11-02 00:05:00|5930.6|5929.6|5931.6|5930.6|5939.6|5938.6|5926.6|5925.6|666
1604275800000|2020-11-02 00:10:00|5932.6|5931.6|5924.6|5923.6|5932.6|5931.6|5924.1|5923.1|507
1604276100000|2020-11-02 00:15:00|5925.1|5924.1|5930.1|5929.1|5930.6|5929.6|5921.6|5920.6|415
1604276400000|2020-11-02 00:20:00|5930.6|5929.6|5928.6|5927.6|5930.6|5929.6|5925.6|5924.6|394
1604276700000|2020-11-02 00:25:00|5929.6|5928.6|5923.6|5922.6|5931.1|5930.1|5922.6|5921.6|375
1604277000000|2020-11-02 00:30:00|5926.6|5925.6|5929.6|5928.6|5931.1|5930.1|5925.6|5924.6|284
1604277300000|2020-11-02 00:35:00|5929.1|5928.1|5928.6|5927.6|5933.6|5932.6|5927.6|5926.6|275
1604277600000|2020-11-02 00:40:00|5927.6|5926.6|5930.1|5929.1|5933.6|5932.6|5927.1|5926.1|208
1604277900000|2020-11-02 00:45:00|5930.6|5929.6|5940.6|5939.6|5942.6|5941.6|5930.6|5929.6|386
1604278200000|2020-11-02 00:50:00|5939.6|5938.6|5943.1|5942.1|5945.6|5944.6|5938.6|5937.6|416
1604278500000|2020-11-02 00:55:00|5942.6|5941.6|5945.6|5944.6|5946.6|5945.6|5942.6|5941.6|257
1604278800000|2020-11-02 01:00:00|5945.1|5944.1|5941.6|5940.6|5947.1|5946.1|5941.6|5940.6|409
1604279100000|2020-11-02 01:05:00|5940.6|5939.6|5948.1|5947.1|5948.6|5947.6|5939.6|5938.6|453
1604279400000|2020-11-02 01:10:00|5947.6|5946.6|5950.6|5949.6|5951.6|5950.6|5947.6|5946.6|494
1604279700000|2020-11-02 01:15:00|5951.6|5950.6|5952.6|5951.6|5953.1|5952.1|5947.6|5946.6|405
1604280000000|2020-11-02 01:20:00|5952.1|5951.1|5954.6|5953.6|5955.6|5954.6|5951.6|5950.6|287
1604280300000|2020-11-02 01:25:00|5955.1|5954.1|5950.6|5949.6|5956.1|5955.1|5948.6|5947.6|230
1604280600000|2020-11-02 01:30:00|5951.6|5950.6|5947.6|5946.6|5955.6|5954.6|5946.6|5945.6|317
1604280900000|2020-11-02 01:35:00|5948.6|5947.6|5953.6|5952.6|5954.6|5953.6|5945.6|5944.6|311
1604281200000|2020-11-02 01:40:00|5954.1|5953.1|5957.1|5956.1|5959.1|5958.1|5953.6|5952.6|334
1604281500000|2020-11-02 01:45:00|5957.6|5956.6|5961.6|5960.6|5962.6|5961.6|5957.6|5956.6|310
1604281800000|2020-11-02 01:50:00|5961.1|5960.1|5959.6|5958.6|5962.6|5961.6|5959.6|5958.6|300
1604282100000|2020-11-02 01:55:00|5959.1|5958.1|5955.6|5954.6|5959.6|5958.6|5955.6|5954.6|263
1604282400000|2020-11-02 02:00:00|5956.1|5955.1|5957.6|5956.6|5959.6|5958.6|5956.1|5955.1|252
1604282700000|2020-11-02 02:05:00|5957.1|5956.1|5950.6|5949.6|5958.6|5957.6|5949.6|5948.6|195
1604283000000|2020-11-02 02:10:00|5951.1|5950.1|5946.6|5945.6|5953.6|5952.6|5945.6|5944.6|279
1604283300000|2020-11-02 02:15:00|5947.1|5946.1|5949.6|5948.6|5950.6|5949.6|5944.6|5943.6|268
1604283600000|2020-11-02 02:20:00|5948.6|5947.6|5947.6|5946.6|5948.6|5947.6|5944.1|5943.1|150
1604283900000|2020-11-02 02:25:00|5947.1|5946.1|5949.6|5948.6|5953.6|5952.6|5946.6|5945.6|204
1604284200000|2020-11-02 02:30:00|5949.1|5948.1|5950.6|5949.6|5950.6|5949.6|5947.6|5946.6|210
1604284500000|2020-11-02 02:35:00|5950.1|5949.1|5955.6|5954.6|5955.6|5954.6|5949.1|5948.1|345
1604284800000|2020-11-02 02:40:00|5954.6|5953.6|5951.6|5950.6|5955.6|5954.6|5951.6|5950.6|206
1604285100000|2020-11-02 02:45:00|5950.6|5949.6|5954.6|5953.6|5955.6|5954.6|5949.6|5948.6|248
1604285400000|2020-11-02 02:50:00|5955.1|5954.1|5960.6|5959.6|5960.6|5959.6|5954.6|5953.6|351
1604285700000|2020-11-02 02:55:00|5961.6|5960.6|5957.6|5956.6|5961.6|5960.6|5957.6|5956.6|220
1604286000000|2020-11-02 03:00:00|5958.1|5957.1|5962.6|5961.6|5964.6|5963.6|5957.6|5956.6|255
1604286300000|2020-11-02 03:05:00|5962.1|5961.1|5959.6|5958.6|5964.6|5963.6|5959.6|5958.6|158
1604286600000|2020-11-02 03:10:00|5958.6|5957.6|5954.6|5953.6|5958.6|5957.6|5954.1|5953.1|240
1604286900000|2020-11-02 03:15:00|5955.1|5954.1|5955.6|5954.6|5958.6|5957.6|5954.6|5953.6|138
1604287200000|2020-11-02 03:20:00|5956.6|5955.6|5955.6|5954.6|5956.6|5955.6|5953.6|5952.6|160
1604287500000|2020-11-02 03:25:00|5954.6|5953.6|5953.6|5952.6|5955.6|5954.6|5952.6|5951.6|145
1604287800000|2020-11-02 03:30:00|5954.6|5953.6|5947.6|5946.6|5955.6|5954.6|5947.6|5946.6|207
1604288100000|2020-11-02 03:35:00|5948.6|5947.6|5948.6|5947.6|5952.6|5951.6|5947.6|5946.6|238
1604288400000|2020-11-02 03:40:00|5949.1|5948.1|5952.6|5951.6|5953.6|5952.6|5948.6|5947.6|168
1604288700000|2020-11-02 03:45:00|5953.1|5952.1|5948.6|5947.6|5953.6|5952.6|5948.6|5947.6|169
1604289000000|2020-11-02 03:50:00|5948.1|5947.1|5947.6|5946.6|5950.6|5949.6|5946.6|5945.6|149
1604289300000|2020-11-02 03:55:00|5945.6|5944.6|5944.6|5943.6|5948.1|5947.1|5944.6|5943.6|194
1604289600000|2020-11-02 04:00:00|5945.6|5944.6|5945.1|5944.1|5950.6|5949.6|5945.1|5944.1|224
1604289900000|2020-11-02 04:05:00|5944.6|5943.6|5947.6|5946.6|5949.6|5948.6|5944.6|5943.6|165
1604290200000|2020-11-02 04:10:00|5947.1|5946.1|5950.6|5949.6|5950.6|5949.6|5946.6|5945.6|132
1604290500000|2020-11-02 04:15:00|5949.6|5948.6|5949.6|5948.6|5949.6|5948.6|5946.6|5945.6|261
1604290800000|2020-11-02 04:20:00|5950.6|5949.6|5948.6|5947.6|5951.6|5950.6|5947.6|5946.6|233
1604291100000|2020-11-02 04:25:00|5948.1|5947.1|5954.6|5953.6|5954.6|5953.6|5947.6|5946.6|283
1604291400000|2020-11-02 04:30:00|5955.1|5954.1|5959.6|5958.6|5959.6|5958.6|5954.6|5953.6|225
1604291700000|2020-11-02 04:35:00|5960.1|5959.1|5955.6|5954.6|5960.6|5959.6|5955.6|5954.6|330
1604292000000|2020-11-02 04:40:00|5956.1|5955.1|5951.6|5950.6|5957.6|5956.6|5951.6|5950.6|220
1604292300000|2020-11-02 04:45:00|5951.1|5950.1|5954.6|5953.6|5954.6|5953.6|5948.6|5947.6|332
1604292600000|2020-11-02 04:50:00|5955.6|5954.6|5953.6|5952.6|5956.6|5955.6|5950.6|5949.6|399
1604292900000|2020-11-02 04:55:00|5954.6|5953.6|5955.6|5954.6|5961.6|5960.6|5953.6|5952.6|712
1604293200000|2020-11-02 05:00:00|5956.1|5954.1|5959.1|5957.1|5959.1|5957.1|5951.1|5949.1|560
1604293500000|2020-11-02 05:05:00|5958.6|5956.6|5953.1|5951.1|5959.1|5957.1|5952.1|5950.1|975
1604293800000|2020-11-02 05:10:00|5952.1|5950.1|5957.1|5955.1|5958.1|5956.1|5951.1|5949.1|828
1604294100000|2020-11-02 05:15:00|5956.6|5954.6|5956.1|5954.1|5959.1|5957.1|5954.1|5952.1|685
1604294400000|2020-11-02 05:20:00|5955.6|5953.6|5956.1|5954.1|5956.1|5954.1|5954.1|5952.1|234
1604294700000|2020-11-02 05:25:00|5955.1|5953.1|5950.6|5948.6|5956.1|5954.1|5950.1|5948.1|709
1604295000000|2020-11-02 05:30:00|5951.5|5947.5|5955.2|5951.2|5955.6|5951.6|5948.1|5944.1|0
1604295300000|2020-11-02 05:35:00|5955.4|5951.4|5953.8|5949.8|5955.4|5951.4|5952.5|5948.5|0
1604295600000|2020-11-02 05:40:00|5953.6|5949.6|5954.7|5950.7|5955.3|5951.3|5953.4|5949.4|0
1604295900000|2020-11-02 05:45:00|5954.9|5950.9|5962.2|5958.2|5963.4|5959.4|5954.5|5950.5|0
1604296200000|2020-11-02 05:50:00|5962.3|5958.3|5961.4|5957.4|5963.1|5959.1|5959.6|5955.6|0
1604296500000|2020-11-02 05:55:00|5961.2|5957.2|5958.8|5954.8|5962.5|5958.5|5958.8|5954.8|0
1604296800000|2020-11-02 06:00:00|5958.6|5954.6|5955.8|5951.8|5958.6|5954.6|5955|5951|0
1604297100000|2020-11-02 06:05:00|5955.4|5951.4|5952|5948|5955.6|5951.6|5951.4|5947.4|0
1604297400000|2020-11-02 06:10:00|5951.8|5947.8|5956.1|5953.1|5956.6|5953.6|5947.6|5944.6|207
1604297700000|2020-11-02 06:15:00|5956.6|5953.6|5955.6|5952.6|5958.1|5955.1|5955.6|5952.6|70
1604298000000|2020-11-02 06:20:00|5956.1|5953.1|5957.6|5954.6|5958.1|5955.1|5956.1|5953.1|36
1604298300000|2020-11-02 06:25:00|5956.6|5953.6|5956.6|5953.6|5958.6|5955.6|5955.6|5952.6|37
1604298600000|2020-11-02 06:30:00|5956.1|5953.1|5960.6|5957.6|5960.6|5957.6|5955.6|5952.6|33
1604298900000|2020-11-02 06:35:00|5961.1|5958.1|5961.6|5958.6|5964.6|5961.6|5960.1|5957.1|70
1604299200000|2020-11-02 06:40:00|5962.6|5959.6|5960.6|5957.6|5965.1|5962.1|5958.6|5955.6|146
1604299500000|2020-11-02 06:45:00|5960.1|5957.1|5953.1|5950.1|5960.1|5957.1|5953.1|5950.1|136
1604299800000|2020-11-02 06:50:00|5952.6|5949.6|5951.1|5948.1|5952.6|5949.6|5948.6|5945.6|63
1604300100000|2020-11-02 06:55:00|5951.6|5948.6|5951.1|5948.1|5951.6|5948.6|5945.6|5942.6|23
1604300400000|2020-11-02 07:00:00|5951.6|5948.6|5953.6|5950.6|5955.6|5952.6|5945.6|5942.6|162
1604300700000|2020-11-02 07:05:00|5954.1|5951.1|5948.1|5945.1|5954.6|5951.6|5947.1|5944.1|110
1604301000000|2020-11-02 07:10:00|5947.6|5944.6|5950.6|5947.6|5953.6|5950.6|5946.1|5943.1|83
1604301300000|2020-11-02 07:15:00|5949.6|5946.6|5953.6|5950.6|5953.6|5950.6|5949.1|5946.1|148
1604301600000|2020-11-02 07:20:00|5952.6|5949.6|5955.6|5952.6|5959.1|5956.1|5952.6|5949.6|87
1604301900000|2020-11-02 07:25:00|5956.1|5953.1|5954.6|5951.6|5956.6|5953.6|5951.6|5948.6|39
1604302200000|2020-11-02 07:30:00|5954.1|5951.1|5952.1|5949.1|5956.6|5953.6|5951.6|5948.6|43
1604302500000|2020-11-02 07:35:00|5951.6|5948.6|5959.6|5956.6|5960.6|5957.6|5950.6|5947.6|55
1604302800000|2020-11-02 07:40:00|5959.1|5956.1|5960.6|5957.6|5962.1|5959.1|5957.1|5954.1|65
1604303100000|2020-11-02 07:45:00|5960.1|5957.1|5962.6|5959.6|5965.6|5962.6|5959.6|5956.6|76
1604303400000|2020-11-02 07:50:00|5963.1|5960.1|5964.6|5961.6|5966.1|5963.1|5962.1|5959.1|32
1604303700000|2020-11-02 07:55:00|5964.1|5961.1|5966.6|5963.6|5967.6|5964.6|5961.6|5958.6|62
1604304000000|2020-11-02 08:00:00|5966.1|5963.1|5952.6|5949.6|5966.6|5963.6|5950.6|5947.6|210
1604304300000|2020-11-02 08:05:00|5952.1|5949.1|5960.6|5957.6|5962.6|5959.6|5950.6|5947.6|185
1604304600000|2020-11-02 08:10:00|5961.1|5958.1|5951.6|5948.6|5962.1|5959.1|5950.6|5947.6|152
1604304900000|2020-11-02 08:15:00|5952.1|5949.1|5950.6|5947.6|5955.6|5952.6|5947.6|5944.6|123
1604305200000|2020-11-02 08:20:00|5950.1|5947.1|5952.1|5949.1|5954.6|5951.6|5948.6|5945.6|132
1604305500000|2020-11-02 08:25:00|5952.6|5949.6|5948.6|5945.6|5953.6|5950.6|5948.1|5945.1|112
1604305800000|2020-11-02 08:30:00|5949.6|5946.6|5950.6|5947.6|5954.6|5951.6|5947.6|5944.6|113
1604306100000|2020-11-02 08:35:00|5951.1|5948.1|5951.6|5948.6|5955.6|5952.6|5949.1|5946.1|95
1604306400000|2020-11-02 08:40:00|5950.6|5947.6|5952.6|5949.6|5957.6|5954.6|5948.1|5945.1|318
1604306700000|2020-11-02 08:45:00|5952.1|5949.1|5957.6|5954.6|5957.6|5954.6|5951.6|5948.6|100
1604307000000|2020-11-02 08:50:00|5958.1|5955.1|5963.6|5960.6|5964.6|5961.6|5957.6|5954.6|249
1604307300000|2020-11-02 08:55:00|5963.1|5960.1|5965.6|5962.6|5967.6|5964.6|5961.6|5958.6|130
1604307600000|2020-11-02 09:00:00|5966.6|5963.6|5971.6|5968.6|5972.6|5969.6|5963.6|5960.6|107
1604307900000|2020-11-02 09:05:00|5972.1|5969.1|5973.1|5970.1|5974.6|5971.6|5970.6|5967.6|146
1604308200000|2020-11-02 09:10:00|5973.6|5970.6|5976.1|5973.1|5977.6|5974.6|5971.6|5968.6|131
1604308500000|2020-11-02 09:15:00|5975.6|5972.6|5974.6|5971.6|5975.6|5972.6|5971.6|5968.6|375
1604308800000|2020-11-02 09:20:00|5974.1|5971.1|5974.6|5971.6|5977.6|5974.6|5969.6|5966.6|240
1604309100000|2020-11-02 09:25:00|5975.6|5972.6|5981.6|5978.6|5981.6|5978.6|5972.6|5969.6|163
1604309400000|2020-11-02 09:30:00|5980.6|5977.6|5988.6|5985.6|5993.6|5990.6|5979.6|5976.6|365
1604309700000|2020-11-02 09:35:00|5989.1|5986.1|5986.6|5983.6|5990.6|5987.6|5984.6|5981.6|147
1604310000000|2020-11-02 09:40:00|5987.6|5984.6|5987.6|5984.6|5989.1|5986.1|5984.6|5981.6|202
1604310300000|2020-11-02 09:45:00|5986.6|5983.6|5982.6|5979.6|5986.6|5983.6|5981.6|5978.6|109
1604310600000|2020-11-02 09:50:00|5983.1|5980.1|5982.1|5979.1|5984.6|5981.6|5979.6|5976.6|131
1604310900000|2020-11-02 09:55:00|5981.6|5978.6|5980.6|5977.6|5985.1|5982.1|5980.6|5977.6|234
1604311200000|2020-11-02 10:00:00|5981.6|5978.6|5988.1|5985.1|5989.6|5986.6|5981.6|5978.6|88
1604311500000|2020-11-02 10:05:00|5988.6|5985.6|5983.6|5980.6|5989.6|5986.6|5982.6|5979.6|70
1604311800000|2020-11-02 10:10:00|5984.1|5981.1|5985.1|5982.1|5988.6|5985.6|5983.6|5980.6|53
1604312100000|2020-11-02 10:15:00|5985.6|5982.6|5985.1|5982.1|5986.1|5983.1|5981.6|5978.6|65
1604312400000|2020-11-02 10:20:00|5984.6|5981.6|5982.6|5979.6|5987.6|5984.6|5982.6|5979.6|42
1604312700000|2020-11-02 10:25:00|5982.1|5979.1|5986.6|5983.6|5990.1|5987.1|5982.1|5979.1|93
1604313000000|2020-11-02 10:30:00|5986.1|5983.1|5987.6|5984.6|5989.1|5986.1|5984.6|5981.6|35
1604313300000|2020-11-02 10:35:00|5987.1|5984.1|5988.6|5985.6|5989.6|5986.6|5986.6|5983.6|170
1604313600000|2020-11-02 10:40:00|5988.1|5985.1|5989.6|5986.6|5993.1|5990.1|5988.1|5985.1|126
1604313900000|2020-11-02 10:45:00|5990.1|5987.1|5988.6|5985.6|5990.6|5987.6|5986.6|5983.6|104
1604314200000|2020-11-02 10:50:00|5989.1|5986.1|5996.6|5993.6|5997.6|5994.6|5987.1|5984.1|149
1604314500000|2020-11-02 10:55:00|5997.1|5994.1|5996.1|5993.1|6002.6|5999.6|5995.6|5992.6|91
1604314800000|2020-11-02 11:00:00|5995.6|5992.6|5994.1|5991.1|5998.6|5995.6|5993.6|5990.6|95
1604315100000|2020-11-02 11:05:00|5994.6|5991.6|5996.1|5993.1|5997.1|5994.1|5992.6|5989.6|40
1604315400000|2020-11-02 11:10:00|5995.6|5992.6|5998.6|5995.6|5998.6|5995.6|5994.6|5991.6|164
1604315700000|2020-11-02 11:15:00|5998.1|5995.1|5997.6|5994.6|5998.6|5995.6|5994.6|5991.6|199
1604316000000|2020-11-02 11:20:00|5998.1|5995.1|6003.6|6000.6|6003.6|6000.6|5996.6|5993.6|127
1604316300000|2020-11-02 11:25:00|6004.6|6001.6|5998.6|5995.6|6005.6|6002.6|5997.1|5994.1|81
1604316600000|2020-11-02 11:30:00|5999.1|5996.1|5996.6|5993.6|6000.6|5997.6|5995.6|5992.6|49
1604316900000|2020-11-02 11:35:00|5997.1|5994.1|5998.1|5995.1|6000.6|5997.6|5995.1|5992.1|137
1604317200000|2020-11-02 11:40:00|5997.6|5994.6|5994.6|5991.6|5998.6|5995.6|5991.6|5988.6|170
1604317500000|2020-11-02 11:45:00|5995.6|5992.6|5993.6|5990.6|5995.6|5992.6|5991.1|5988.1|140
1604317800000|2020-11-02 11:50:00|5994.1|5991.1|5993.6|5990.6|5996.6|5993.6|5993.6|5990.6|99
1604318100000|2020-11-02 11:55:00|5994.6|5991.6|5997.6|5994.6|5998.6|5995.6|5994.6|5991.6|29
1604318400000|2020-11-02 12:00:00|5997.1|5994.1|5994.6|5991.6|5998.1|5995.1|5993.1|5990.1|74
1604318700000|2020-11-02 12:05:00|5993.6|5990.6|5992.1|5989.1|5994.6|5991.6|5991.6|5988.6|111
1604319000000|2020-11-02 12:10:00|5991.6|5988.6|5998.6|5995.6|5998.6|5995.6|5991.6|5988.6|32
1604319300000|2020-11-02 12:15:00|5998.1|5995.1|5990.6|5987.6|5998.1|5995.1|5990.6|5987.6|78
1604319600000|2020-11-02 12:20:00|5989.6|5986.6|5988.6|5985.6|5990.6|5987.6|5986.6|5983.6|235
1604319900000|2020-11-02 12:25:00|5988.1|5985.1|5988.1|5985.1|5992.6|5989.6|5987.6|5984.6|225
1604320200000|2020-11-02 12:30:00|5987.6|5984.6|5990.6|5987.6|5991.6|5988.6|5987.6|5984.6|51
1604320500000|2020-11-02 12:35:00|5990.1|5987.1|5988.6|5985.6|5991.6|5988.6|5988.1|5985.1|192
1604320800000|2020-11-02 12:40:00|5988.1|5985.1|5991.6|5988.6|5991.6|5988.6|5985.1|5982.1|107
1604321100000|2020-11-02 12:45:00|5991.1|5988.1|5988.6|5985.6|5991.6|5988.6|5987.6|5984.6|61
1604321400000|2020-11-02 12:50:00|5987.6|5984.6|5981.6|5978.6|5988.6|5985.6|5980.6|5977.6|114
1604321700000|2020-11-02 12:55:00|5982.1|5979.1|5983.6|5980.6|5983.6|5980.6|5981.6|5978.6|103
1604322000000|2020-11-02 13:00:00|5984.1|5981.1|5987.6|5984.6|5987.6|5984.6|5984.1|5981.1|166
1604322300000|2020-11-02 13:05:00|5988.1|5985.1|5987.1|5984.1|5988.1|5985.1|5983.6|5980.6|80
1604322600000|2020-11-02 13:10:00|5987.6|5984.6|5989.6|5986.6|5991.1|5988.1|5985.6|5982.6|78
1604322900000|2020-11-02 13:15:00|5989.1|5986.1|5991.1|5988.1|5991.1|5988.1|5988.6|5985.6|23
1604323200000|2020-11-02 13:20:00|5990.6|5987.6|5990.6|5987.6|5993.6|5990.6|5990.1|5987.1|183
1604323500000|2020-11-02 13:25:00|5991.1|5988.1|5991.6|5988.6|5992.6|5989.6|5990.1|5987.1|105
1604323800000|2020-11-02 13:30:00|5992.6|5989.6|5991.6|5988.6|5993.6|5990.6|5990.6|5987.6|140
1604324100000|2020-11-02 13:35:00|5991.1|5988.1|5988.6|5985.6|5991.6|5988.6|5986.6|5983.6|144
1604324400000|2020-11-02 13:40:00|5988.1|5985.1|5989.6|5986.6|5989.6|5986.6|5986.6|5983.6|103
1604324700000|2020-11-02 13:45:00|5989.1|5986.1|5985.6|5982.6|5989.6|5986.6|5985.6|5982.6|194
1604325000000|2020-11-02 13:50:00|5986.1|5983.1|5985.6|5982.6|5987.6|5984.6|5985.6|5982.6|79
1604325300000|2020-11-02 13:55:00|5986.6|5983.6|5987.6|5984.6|5987.6|5984.6|5984.6|5981.6|167
1604325600000|2020-11-02 14:00:00|5987.1|5984.1|5983.6|5980.6|5987.6|5984.6|5981.6|5978.6|203
1604325900000|2020-11-02 14:05:00|5984.1|5981.1|5986.6|5983.6|5987.6|5984.6|5983.6|5980.6|123
1604326200000|2020-11-02 14:10:00|5987.1|5984.1|5984.1|5981.1|5987.6|5984.6|5983.6|5980.6|25
1604326500000|2020-11-02 14:15:00|5984.6|5981.6|5986.6|5983.6|5987.6|5984.6|5984.6|5981.6|173
1604326800000|2020-11-02 14:20:00|5987.6|5984.6|5984.6|5981.6|5987.6|5984.6|5983.6|5980.6|175
1604327100000|2020-11-02 14:25:00|5984.1|5981.1|5987.6|5984.6|5988.6|5985.6|5983.6|5980.6|123
1604327400000|2020-11-02 14:30:00|5988.1|5985.1|5974.6|5971.6|5988.6|5985.6|5974.6|5971.6|337
1604327700000|2020-11-02 14:35:00|5973.6|5970.6|5975.6|5972.6|5980.6|5977.6|5970.6|5967.6|265
1604328000000|2020-11-02 14:40:00|5975.1|5972.1|5967.6|5964.6|5975.6|5972.6|5966.6|5963.6|237
1604328300000|2020-11-02 14:45:00|5968.6|5965.6|5970.6|5967.6|5972.6|5969.6|5966.6|5963.6|370
1604328600000|2020-11-02 14:50:00|5969.6|5966.6|5975.1|5972.1|5979.6|5976.6|5967.6|5964.6|238
1604328900000|2020-11-02 14:55:00|5975.6|5972.6|5976.6|5973.6|5979.6|5976.6|5972.6|5969.6|158
1604329200000|2020-11-02 15:00:00|5984.1|5981.1|5979.6|5976.6|5985.1|5982.1|5974.6|5971.6|527
1604329500000|2020-11-02 15:05:00|5979.1|5976.1|5975.1|5972.1|5981.6|5978.6|5973.1|5970.1|240
1604329800000|2020-11-02 15:10:00|5975.6|5972.6|5972.6|5969.6|5977.6|5974.6|5971.1|5968.1|221
1604330100000|2020-11-02 15:15:00|5973.6|5970.6|5975.6|5972.6|5977.6|5974.6|5969.1|5966.1|465
1604330400000|2020-11-02 15:20:00|5975.1|5972.1|5976.6|5973.6|5979.6|5976.6|5970.6|5967.6|684
1604330700000|2020-11-02 15:25:00|5977.6|5974.6|5974.1|5971.1|5978.1|5975.1|5972.6|5969.6|285
1604331000000|2020-11-02 15:30:00|5973.6|5970.6|5970.6|5967.6|5974.6|5971.6|5970.1|5967.1|240
1604331300000|2020-11-02 15:35:00|5971.1|5968.1|5967.6|5964.6|5973.1|5970.1|5966.1|5963.1|240
1604331600000|2020-11-02 15:40:00|5966.6|5963.6|5964.6|5961.6|5968.6|5965.6|5963.6|5960.6|266
1604331900000|2020-11-02 15:45:00|5963.6|5960.6|5964.6|5961.6|5968.6|5965.6|5962.6|5959.6|155
1604332200000|2020-11-02 15:50:00|5965.6|5962.6|5967.6|5964.6|5968.6|5965.6|5962.6|5959.6|264
1604332500000|2020-11-02 15:55:00|5968.6|5965.6|5967.6|5964.6|5970.6|5967.6|5966.1|5963.1|147
1604332800000|2020-11-02 16:00:00|5967.1|5964.1|5971.6|5968.6|5973.1|5970.1|5965.6|5962.6|225
1604333100000|2020-11-02 16:05:00|5972.6|5969.6|5971.6|5968.6|5973.6|5970.6|5969.6|5966.6|103
1604333400000|2020-11-02 16:10:00|5971.1|5968.1|5971.1|5968.1|5974.1|5971.1|5967.6|5964.6|275
1604333700000|2020-11-02 16:15:00|5970.6|5967.6|5968.6|5965.6|5971.6|5968.6|5966.6|5963.6|70
1604334000000|2020-11-02 16:20:00|5968.1|5965.1|5970.1|5967.1|5971.1|5968.1|5964.6|5961.6|87
1604334300000|2020-11-02 16:25:00|5969.6|5966.6|5970.1|5967.1|5972.6|5969.6|5967.6|5964.6|294
1604334600000|2020-11-02 16:30:00|5970.6|5967.6|5973.6|5970.6|5975.1|5972.1|5967.1|5964.1|126
1604334900000|2020-11-02 16:35:00|5974.1|5971.1|5972.1|5969.1|5975.6|5972.6|5968.1|5965.1|204
1604335200000|2020-11-02 16:40:00|5972.6|5969.6|5976.6|5973.6|5976.6|5973.6|5972.6|5969.6|195
1604335500000|2020-11-02 16:45:00|5977.1|5974.1|5973.6|5970.6|5977.6|5974.6|5973.6|5970.6|119
1604335800000|2020-11-02 16:50:00|5973.1|5970.1|5975.6|5972.6|5976.6|5973.6|5972.6|5969.6|80
1604336100000|2020-11-02 16:55:00|5976.6|5973.6|5972.6|5969.6|5976.6|5973.6|5972.6|5969.6|130
1604336400000|2020-11-02 17:00:00|5973.1|5970.1|5973.6|5970.6|5973.6|5970.6|5969.6|5966.6|101
1604336700000|2020-11-02 17:05:00|5974.1|5971.1|5978.6|5975.6|5978.6|5975.6|5972.6|5969.6|50
1604337000000|2020-11-02 17:10:00|5978.1|5975.1|5976.6|5973.6|5979.6|5976.6|5973.6|5970.6|84
1604337300000|2020-11-02 17:15:00|5976.1|5973.1|5974.6|5971.6|5978.6|5975.6|5974.6|5971.6|73
1604337600000|2020-11-02 17:20:00|5975.1|5972.1|5977.6|5974.6|5977.6|5974.6|5974.1|5971.1|42
1604337900000|2020-11-02 17:25:00|5977.1|5974.1|5980.6|5977.6|5981.1|5978.1|5976.1|5973.1|46
1604338200000|2020-11-02 17:30:00|5980.1|5977.1|5977.6|5974.6|5981.1|5978.1|5975.6|5972.6|42
1604338500000|2020-11-02 17:35:00|5977.1|5974.1|5973.1|5970.1|5979.6|5976.6|5972.6|5969.6|48
1604338800000|2020-11-02 17:40:00|5972.6|5969.6|5967.6|5964.6|5973.6|5970.6|5967.6|5964.6|43
1604339100000|2020-11-02 17:45:00|5967.1|5964.1|5965.1|5962.1|5969.6|5966.6|5964.1|5961.1|42
1604339400000|2020-11-02 17:50:00|5965.6|5962.6|5967.6|5964.6|5969.1|5966.1|5964.1|5961.1|23
1604339700000|2020-11-02 17:55:00|5968.6|5965.6|5969.1|5966.1|5969.6|5966.6|5965.6|5962.6|51
1604340000000|2020-11-02 18:00:00|5969.6|5966.6|5965.1|5962.1|5970.6|5967.6|5961.6|5958.6|43
1604340300000|2020-11-02 18:05:00|5965.6|5962.6|5962.6|5959.6|5965.6|5962.6|5960.1|5957.1|41
1604340600000|2020-11-02 18:10:00|5963.1|5960.1|5960.6|5957.6|5963.6|5960.6|5959.1|5956.1|17
1604340900000|2020-11-02 18:15:00|5960.1|5957.1|5954.6|5951.6|5960.6|5957.6|5953.6|5950.6|11
1604341200000|2020-11-02 18:20:00|5955.1|5952.1|5956.1|5953.1|5958.1|5955.1|5952.6|5949.6|42
1604341500000|2020-11-02 18:25:00|5956.6|5953.6|5959.1|5956.1|5959.6|5956.6|5954.1|5951.1|33
1604341800000|2020-11-02 18:30:00|5958.6|5955.6|5961.1|5958.1|5961.6|5958.6|5956.1|5953.1|29
1604342100000|2020-11-02 18:35:00|5960.6|5957.6|5957.1|5954.1|5961.6|5958.6|5954.6|5951.6|22
1604342400000|2020-11-02 18:40:00|5957.6|5954.6|5959.1|5956.1|5962.1|5959.1|5956.1|5953.1|25
1604342700000|2020-11-02 18:45:00|5958.6|5955.6|5957.1|5954.1|5960.6|5957.6|5955.6|5952.6|84
1604343000000|2020-11-02 18:50:00|5956.6|5953.6|5949.1|5946.1|5957.1|5954.1|5947.1|5944.1|83
1604343300000|2020-11-02 18:55:00|5948.6|5945.6|5949.1|5946.1|5950.6|5947.6|5947.1|5944.1|21
1604343600000|2020-11-02 19:00:00|5948.6|5945.6|5951.1|5948.1|5953.1|5950.1|5947.6|5944.6|13
1604343900000|2020-11-02 19:05:00|5950.6|5947.6|5955.1|5952.1|5956.1|5953.1|5949.6|5946.6|24
1604344200000|2020-11-02 19:10:00|5954.6|5951.6|5955.6|5952.6|5958.6|5955.6|5952.6|5949.6|104
1604344500000|2020-11-02 19:15:00|5955.1|5952.1|5955.6|5952.6|5956.6|5953.6|5951.6|5948.6|106
1604344800000|2020-11-02 19:20:00|5954.6|5951.6|5963.6|5960.6|5964.6|5961.6|5954.6|5951.6|138
1604345100000|2020-11-02 19:25:00|5963.1|5960.1|5965.6|5962.6|5965.6|5962.6|5962.1|5959.1|123
1604345400000|2020-11-02 19:30:00|5966.1|5963.1|5964.6|5961.6|5968.6|5965.6|5964.1|5961.1|155
1604345700000|2020-11-02 19:35:00|5965.6|5962.6|5968.6|5965.6|5971.6|5968.6|5965.6|5962.6|33
1604346000000|2020-11-02 19:40:00|5968.1|5965.1|5967.6|5964.6|5971.1|5968.1|5967.6|5964.6|42
1604346300000|2020-11-02 19:45:00|5968.6|5965.6|5968.1|5965.1|5975.1|5972.1|5968.1|5965.1|101
1604346600000|2020-11-02 19:50:00|5968.6|5965.6|5964.6|5961.6|5970.1|5967.1|5963.6|5960.6|92
1604346900000|2020-11-02 19:55:00|5965.6|5962.6|5966.6|5963.6|5967.1|5964.1|5962.6|5959.6|115
1604347200000|2020-11-02 20:00:00|5967.3|5963.3|5970|5966|5975.8|5971.8|5965.2|5961.2|86
1604347500000|2020-11-02 20:05:00|5970.3|5966.3|5966.6|5962.6|5970.3|5966.3|5964.9|5960.9|52
1604347800000|2020-11-02 20:10:00|5966.9|5962.9|5969.8|5965.8|5973.7|5969.7|5966.6|5962.6|72
1604348100000|2020-11-02 20:15:00|5971.4|5967.4|5978.9|5974.9|5980.4|5976.4|5969.5|5965.5|53
1604348400000|2020-11-02 20:20:00|5979.2|5975.2|5979|5975|5981.6|5977.6|5978.1|5974.1|58
1604348700000|2020-11-02 20:25:00|5978.9|5974.9|5977.4|5973.4|5981.2|5977.2|5973.5|5969.5|56
1604349000000|2020-11-02 20:30:00|5978.1|5974.1|5969.2|5965.2|5984.8|5980.8|5968.8|5964.8|99
1604349300000|2020-11-02 20:35:00|5969|5965|5974.2|5970.2|5976.1|5972.1|5966.5|5962.5|79
1604349600000|2020-11-02 20:40:00|5975|5971|5968.4|5964.4|5975.7|5971.7|5966.4|5962.4|66
1604349900000|2020-11-02 20:45:00|5968.6|5964.6|5973.4|5969.4|5979.3|5975.3|5966.7|5962.7|243
1604350200000|2020-11-02 20:50:00|5974.5|5970.5|5977.1|5973.1|5977.6|5973.6|5965.3|5961.3|105
1604350500000|2020-11-02 20:55:00|5977.8|5973.8|5980.2|5976.2|5983.6|5979.6|5968|5964|155
1604350800000|2020-11-02 21:00:00|5979.8|5975.8|5982|5978|5985.4|5981.4|5974|5970|0
1604351100000|2020-11-02 21:05:00|5981.6|5977.6|5980.4|5976.4|5984.4|5980.4|5977.6|5973.6|0
1604351400000|2020-11-02 21:10:00|5981.2|5977.2|5982.9|5978.9|5982.9|5978.9|5978.3|5974.3|0
1604351700000|2020-11-02 21:15:00|5982.8|5978.8|5983.1|5979.1|5983.9|5979.9|5982.4|5978.4|0
1604352000000|2020-11-02 21:20:00|5982.9|5978.9|5982.2|5978.2|5983.2|5979.2|5981.8|5977.8|0
1604352300000|2020-11-02 21:25:00|5982.3|5978.3|5981.2|5977.2|5982.3|5978.3|5980.6|5976.6|0
1604352600000|2020-11-02 21:30:00|5981.1|5977.1|5985.8|5981.8|5986.2|5982.2|5979|5975|0
1604352900000|2020-11-02 21:35:00|5986.2|5982.2|5988.6|5984.6|5989|5985|5985.3|5981.3|0
1604353200000|2020-11-02 21:40:00|5989|5985|5990.4|5986.4|5990.9|5986.9|5986.1|5982.1|0
1604353500000|2020-11-02 21:45:00|5990|5986|5990.4|5986.4|5993|5989|5989.9|5985.9|0
1604353800000|2020-11-02 21:50:00|5989.9|5985.9|5990.1|5986.1|5990.4|5986.4|5988.4|5984.4|0
1604354100000|2020-11-02 21:55:00|5989.6|5985.6|5990.5|5986.5|5991.1|5987.1|5988.9|5984.9|0
1604354400000|2020-11-02 22:00:00|5990.1|5986.1|5990.6|5986.6|5990.9|5986.9|5989.9|5985.9|0
1604354700000|2020-11-02 22:05:00|5990.5|5986.5|5990|5986|5990.6|5986.6|5989.9|5985.9|0
1604355000000|2020-11-02 22:10:00|5990.1|5986.1|5989.7|5985.7|5990.4|5986.4|5989.6|5985.6|0
1604355300000|2020-11-02 22:15:00|5989.6|5985.6|5985.1|5981.1|5989.7|5985.7|5985.1|5981.1|0
1604355600000|2020-11-02 22:20:00|5984.8|5980.8|5985.1|5981.1|5985.9|5981.9|5984.4|5980.4|0
1604355900000|2020-11-02 22:25:00|5985|5981|5986.7|5982.7|5986.7|5982.7|5985|5981|0
1604356200000|2020-11-02 22:30:00|5986.8|5982.8|5986.4|5982.4|5987.6|5983.6|5986.4|5982.4|0
1604356500000|2020-11-02 22:35:00|5986.3|5982.3|5985.5|5981.5|5986.7|5982.7|5985.2|5981.2|0
1604356800000|2020-11-02 22:40:00|5985.8|5981.8|5985.8|5981.8|5986|5982|5985.6|5981.6|0
1604357100000|2020-11-02 22:45:00|5986.1|5982.1|5975|5971|5986.3|5982.3|5975|5971|0
1604357400000|2020-11-02 22:50:00|5963.6|5961.6|5985.1|5983.1|5985.1|5983.1|5957.6|5955.6|597
1604357700000|2020-11-02 22:55:00|5984.1|5982.1|5992.1|5990.1|5993.1|5991.1|5983.1|5981.1|333
1604358000000|2020-11-02 23:00:00|5988.1|5986.1|5981.1|5980.1|5988.1|5986.1|5971.1|5970.1|1183
1604358300000|2020-11-02 23:05:00|5981.6|5980.6|5993.6|5992.6|5995.6|5994.6|5979.6|5978.6|759
1604358600000|2020-11-02 23:10:00|5993.1|5992.1|6004.1|6003.1|6005.6|6004.6|5990.1|5989.1|872
1604358900000|2020-11-02 23:15:00|6003.6|6002.6|6011.6|6010.6|6017.6|6016.6|5999.6|5998.6|777
1604359200000|2020-11-02 23:20:00|6012.1|6011.1|6017.6|6016.6|6018.6|6017.6|6010.1|6009.1|566
1604359500000|2020-11-02 23:25:00|6016.6|6015.6|6021.6|6020.6|6022.1|6021.1|6014.6|6013.6|293
1604359800000|2020-11-02 23:30:00|6021.1|6020.1|6021.6|6020.6|6024.1|6023.1|6017.6|6016.6|467
1604360100000|2020-11-02 23:35:00|6022.1|6021.1|6019.6|6018.6|6024.6|6023.6|6019.1|6018.1|483
1604360400000|2020-11-02 23:40:00|6020.6|6019.6|6017.6|6016.6|6023.6|6022.6|6015.1|6014.1|366
1604360700000|2020-11-02 23:45:00|6018.1|6017.1|6022.6|6021.6|6022.6|6021.6|6018.1|6017.1|271
1604361000000|2020-11-02 23:50:00|6022.1|6021.1|6026.6|6025.6|6030.6|6029.6|6021.1|6020.1|409
1604361300000|2020-11-02 23:55:00|6027.6|6026.6|6023.6|6022.6|6028.1|6027.1|6021.1|6020.1|273
1604361600000|2020-11-03 00:00:00|6023.1|6022.1|6027.6|6026.6|6027.6|6026.6|6021.6|6020.6|334
1604361900000|2020-11-03 00:05:00|6027.1|6026.1|6027.1|6026.1|6029.6|6028.6|6025.1|6024.1|280
1604362200000|2020-11-03 00:10:00|6026.6|6025.6|6030.6|6029.6|6031.6|6030.6|6026.6|6025.6|299
1604362500000|2020-11-03 00:15:00|6031.6|6030.6|6033.6|6032.6|6035.6|6034.6|6031.1|6030.1|212
1604362800000|2020-11-03 00:20:00|6034.6|6033.6|6036.6|6035.6|6037.6|6036.6|6031.6|6030.6|222
1604363100000|2020-11-03 00:25:00|6037.1|6036.1|6047.1|6046.1|6047.6|6046.6|6037.1|6036.1|619
1604363400000|2020-11-03 00:30:00|6046.6|6045.6|6045.6|6044.6|6048.6|6047.6|6043.6|6042.6|330
1604363700000|2020-11-03 00:35:00|6046.1|6045.1|6050.6|6049.6|6053.6|6052.6|6046.1|6045.1|286
1604364000000|2020-11-03 00:40:00|6051.1|6050.1|6052.1|6051.1|6052.6|6051.6|6048.6|6047.6|165
1604364300000|2020-11-03 00:45:00|6052.6|6051.6|6055.6|6054.6|6056.6|6055.6|6049.6|6048.6|333
1604364600000|2020-11-03 00:50:00|6055.1|6054.1|6052.6|6051.6|6055.6|6054.6|6050.6|6049.6|228
1604364900000|2020-11-03 00:55:00|6053.1|6052.1|6054.6|6053.6|6056.6|6055.6|6052.6|6051.6|277
1604365200000|2020-11-03 01:00:00|6055.1|6054.1|6052.6|6051.6|6056.6|6055.6|6052.6|6051.6|217
1604365500000|2020-11-03 01:05:00|6053.6|6052.6|6052.6|6051.6|6056.6|6055.6|6051.6|6050.6|183
1604365800000|2020-11-03 01:10:00|6052.1|6051.1|6048.6|6047.6|6053.6|6052.6|6046.6|6045.6|273
1604366100000|2020-11-03 01:15:00|6049.1|6048.1|6047.6|6046.6|6051.6|6050.6|6046.6|6045.6|216
1604366400000|2020-11-03 01:20:00|6047.1|6046.1|6046.6|6045.6|6048.6|6047.6|6044.6|6043.6|251
1604366700000|2020-11-03 01:25:00|6047.1|6046.1|6054.1|6053.1|6054.1|6053.1|6047.1|6046.1|420
1604367000000|2020-11-03 01:30:00|6054.6|6053.6|6051.1|6050.1|6054.6|6053.6|6047.6|6046.6|440
1604367300000|2020-11-03 01:35:00|6050.6|6049.6|6058.6|6057.6|6058.6|6057.6|6050.6|6049.6|233
1604367600000|2020-11-03 01:40:00|6057.6|6056.6|6058.1|6057.1|6063.6|6062.6|6055.6|6054.6|527
1604367900000|2020-11-03 01:45:00|6058.6|6057.6|6071.6|6070.6|6071.6|6070.6|6058.6|6057.6|481
1604368200000|2020-11-03 01:50:00|6072.1|6071.1|6070.6|6069.6|6074.1|6073.1|6068.6|6067.6|335
1604368500000|2020-11-03 01:55:00|6071.1|6070.1|6075.6|6074.6|6076.6|6075.6|6070.1|6069.1|372
1604368800000|2020-11-03 02:00:00|6074.6|6073.6|6067.6|6066.6|6074.6|6073.6|6067.6|6066.6|345
1604369100000|2020-11-03 02:05:00|6068.1|6067.1|6066.6|6065.6|6070.6|6069.6|6066.1|6065.1|293
1604369400000|2020-11-03 02:10:00|6067.6|6066.6|6067.6|6066.6|6067.6|6066.6|6063.6|6062.6|191
1604369700000|2020-11-03 02:15:00|6068.6|6067.6|6067.6|6066.6|6069.6|6068.6|6064.6|6063.6|170
1604370000000|2020-11-03 02:20:00|6068.6|6067.6|6065.6|6064.6|6072.1|6071.1|6065.6|6064.6|291
1604370300000|2020-11-03 02:25:00|6064.6|6063.6|6068.6|6067.6|6069.6|6068.6|6064.1|6063.1|169
1604370600000|2020-11-03 02:30:00|6069.6|6068.6|6070.6|6069.6|6070.6|6069.6|6065.6|6064.6|149
1604370900000|2020-11-03 02:35:00|6068.1|6067.1|6067.6|6066.6|6072.1|6071.1|6067.1|6066.1|176
1604371200000|2020-11-03 02:40:00|6067.1|6066.1|6067.6|6066.6|6068.6|6067.6|6065.6|6064.6|130
1604371500000|2020-11-03 02:45:00|6068.1|6067.1|6075.1|6074.1|6075.6|6074.6|6066.1|6065.1|378
1604371800000|2020-11-03 02:50:00|6075.6|6074.6|6071.6|6070.6|6077.1|6076.1|6068.6|6067.6|464
1604372100000|2020-11-03 02:55:00|6072.6|6071.6|6071.6|6070.6|6074.1|6073.1|6071.6|6070.6|279
1604372400000|2020-11-03 03:00:00|6070.6|6069.6|6067.6|6066.6|6072.6|6071.6|6067.6|6066.6|352
1604372700000|2020-11-03 03:05:00|6068.1|6067.1|6068.6|6067.6|6070.6|6069.6|6066.6|6065.6|359
1604373000000|2020-11-03 03:10:00|6067.6|6066.6|6065.6|6064.6|6067.6|6066.6|6063.6|6062.6|190
1604373300000|2020-11-03 03:15:00|6066.6|6065.6|6063.6|6062.6|6068.6|6067.6|6063.6|6062.6|181
1604373600000|2020-11-03 03:20:00|6062.6|6061.6|6058.6|6057.6|6062.6|6061.6|6058.6|6057.6|162
1604373900000|2020-11-03 03:25:00|6058.1|6057.1|6064.6|6063.6|6064.6|6063.6|6058.1|6057.1|197
1604374200000|2020-11-03 03:30:00|6065.6|6064.6|6072.6|6071.6|6072.6|6071.6|6065.6|6064.6|584
1604374500000|2020-11-03 03:35:00|6072.1|6071.1|6082.6|6081.6|6083.6|6082.6|6071.1|6070.1|504
1604374800000|2020-11-03 03:40:00|6083.6|6082.6|6085.6|6084.6|6088.1|6087.1|6083.6|6082.6|532
1604375100000|2020-11-03 03:45:00|6084.6|6083.6|6086.6|6085.6|6089.1|6088.1|6082.6|6081.6|267
1604375400000|2020-11-03 03:50:00|6087.1|6086.1|6092.6|6091.6|6092.6|6091.6|6086.6|6085.6|571
1604375700000|2020-11-03 03:55:00|6091.6|6090.6|6090.6|6089.6|6092.6|6091.6|6086.6|6085.6|332
1604376000000|2020-11-03 04:00:00|6091.1|6090.1|6092.6|6091.6|6093.1|6092.1|6089.6|6088.6|214
1604376300000|2020-11-03 04:05:00|6091.6|6090.6|6090.6|6089.6|6094.1|6093.1|6089.6|6088.6|299
1604376600000|2020-11-03 04:10:00|6091.6|6090.6|6088.6|6087.6|6091.6|6090.6|6088.6|6087.6|202
1604376900000|2020-11-03 04:15:00|6087.6|6086.6|6089.6|6088.6|6089.6|6088.6|6084.1|6083.1|377
1604377200000|2020-11-03 04:20:00|6089.1|6088.1|6087.6|6086.6|6089.6|6088.6|6081.6|6080.6|389
1604377500000|2020-11-03 04:25:00|6088.1|6087.1|6091.6|6090.6|6092.6|6091.6|6088.1|6087.1|298
1604377800000|2020-11-03 04:30:00|6092.6|6091.6|6090.6|6089.6|6092.6|6091.6|6088.6|6087.6|292
1604378100000|2020-11-03 04:35:00|6091.1|6090.1|6088.6|6087.6|6093.1|6092.1|6086.6|6085.6|413
1604378400000|2020-11-03 04:40:00|6089.1|6088.1|6087.6|6086.6|6089.6|6088.6|6084.6|6083.6|390
1604378700000|2020-11-03 04:45:00|6088.6|6087.6|6081.6|6080.6|6089.6|6088.6|6076.6|6075.6|616
1604379000000|2020-11-03 04:50:00|6082.1|6081.1|6078.6|6077.6|6082.6|6081.6|6076.6|6075.6|370
1604379300000|2020-11-03 04:55:00|6078.1|6077.1|6075.6|6074.6|6078.1|6077.1|6071.6|6070.6|629
1604379600000|2020-11-03 05:00:00|6076.1|6075.1|6074.9|6072.9|6085.4|6083.4|6073.9|6071.9|724
1604379900000|2020-11-03 05:05:00|6073.9|6071.9|6071.9|6069.9|6076.9|6074.9|6068.9|6066.9|1230
1604380200000|2020-11-03 05:10:00|6072.4|6070.4|6070.9|6068.9|6072.9|6070.9|6064.9|6062.9|1270
1604380500000|2020-11-03 05:15:00|6071.9|6069.9|6069.9|6067.9|6071.9|6069.9|6067.4|6065.4|456
1604380800000|2020-11-03 05:20:00|6068.9|6066.9|6065.9|6063.9|6068.9|6066.9|6064.9|6062.9|570
1604381100000|2020-11-03 05:25:00|6066.4|6064.4|6068.4|6066.4|6071.4|6069.4|6063.9|6061.9|986
1604381400000|2020-11-03 05:30:00|6071|6067|6070.1|6066.1|6071.7|6067.7|6069.3|6065.3|0
1604381700000|2020-11-03 05:35:00|6069.9|6065.9|6068|6064|6070.1|6066.1|6066.5|6062.5|0
1604382000000|2020-11-03 05:40:00|6067.6|6063.6|6065.3|6061.3|6067.7|6063.7|6063.5|6059.5|0
1604382300000|2020-11-03 05:45:00|6065.1|6061.1|6063.6|6059.6|6065.5|6061.5|6062.7|6058.7|0
1604382600000|2020-11-03 05:50:00|6063.8|6059.8|6064.2|6060.2|6066.2|6062.2|6063.1|6059.1|0
1604382900000|2020-11-03 05:55:00|6064.4|6060.4|6067.3|6063.3|6067.3|6063.3|6063.9|6059.9|0
1604383200000|2020-11-03 06:00:00|6067.1|6063.1|6067.5|6063.5|6069.7|6065.7|6066|6062|0
1604383500000|2020-11-03 06:05:00|6067.7|6063.7|6064.7|6060.7|6067.7|6063.7|6062.7|6058.7|0
1604383800000|2020-11-03 06:10:00|6062.9|6059.9|6070.4|6067.4|6071.4|6068.4|6062.9|6059.9|238
1604384100000|2020-11-03 06:15:00|6071.4|6068.4|6068.4|6065.4|6071.4|6068.4|6066.4|6063.4|133
1604384400000|2020-11-03 06:20:00|6068.9|6065.9|6063.4|6060.4|6069.4|6066.4|6061.9|6058.9|169
1604384700000|2020-11-03 06:25:00|6062.4|6059.4|6067.9|6064.9|6068.4|6065.4|6062.4|6059.4|142
1604385000000|2020-11-03 06:30:00|6068.4|6065.4|6066.4|6063.4|6069.4|6066.4|6066.4|6063.4|214
1604385300000|2020-11-03 06:35:00|6065.9|6062.9|6072.4|6069.4|6072.4|6069.4|6065.4|6062.4|175
1604385600000|2020-11-03 06:40:00|6072.9|6069.9|6074.4|6071.4|6076.4|6073.4|6071.9|6068.9|132
1604385900000|2020-11-03 06:45:00|6073.9|6070.9|6071.4|6068.4|6074.9|6071.9|6070.4|6067.4|105
1604386200000|2020-11-03 06:50:00|6072.4|6069.4|6067.4|6064.4|6073.4|6070.4|6067.4|6064.4|157
1604386500000|2020-11-03 06:55:00|6066.4|6063.4|6063.4|6060.4|6067.4|6064.4|6062.4|6059.4|71
1604386800000|2020-11-03 07:00:00|6062.9|6059.9|6059.9|6056.9|6065.4|6062.4|6059.4|6056.4|225
1604387100000|2020-11-03 07:05:00|6060.4|6057.4|6060.4|6057.4|6061.9|6058.9|6058.4|6055.4|167
1604387400000|2020-11-03 07:10:00|6060.9|6057.9|6064.4|6061.4|6066.9|6063.9|6060.9|6057.9|74
1604387700000|2020-11-03 07:15:00|6063.4|6060.4|6067.9|6064.9|6069.4|6066.4|6063.4|6060.4|53
1604388000000|2020-11-03 07:20:00|6068.4|6065.4|6065.4|6062.4|6069.9|6066.9|6064.4|6061.4|122
1604388300000|2020-11-03 07:25:00|6064.9|6061.9|6066.4|6063.4|6066.9|6063.9|6064.4|6061.4|106
1604388600000|2020-11-03 07:30:00|6067.4|6064.4|6066.9|6063.9|6067.4|6064.4|6064.4|6061.4|175
1604388900000|2020-11-03 07:35:00|6066.4|6063.4|6063.9|6060.9|6068.9|6065.9|6063.9|6060.9|133
1604389200000|2020-11-03 07:40:00|6064.4|6061.4|6072.4|6069.4|6073.4|6070.4|6063.4|6060.4|221
1604389500000|2020-11-03 07:45:00|6071.4|6068.4|6064.4|6061.4|6072.4|6069.4|6064.4|6061.4|158
1604389800000|2020-11-03 07:50:00|6064.9|6061.9|6062.9|6059.9|6065.4|6062.4|6060.4|6057.4|171
1604390100000|2020-11-03 07:55:00|6062.4|6059.4|6066.4|6063.4|6066.4|6063.4|6058.4|6055.4|126
1604390400000|2020-11-03 08:00:00|6064.4|6061.4|6063.4|6060.4|6064.4|6061.4|6055.9|6052.9|341
1604390700000|2020-11-03 08:05:00|6062.4|6059.4|6054.4|6051.4|6063.9|6060.9|6051.4|6048.4|183
1604391000000|2020-11-03 08:10:00|6054.9|6051.9|6058.4|6055.4|6060.4|6057.4|6052.4|6049.4|252
1604391300000|2020-11-03 08:15:00|6059.4|6056.4|6056.4|6053.4|6061.4|6058.4|6055.4|6052.4|247
1604391600000|2020-11-03 08:20:00|6055.9|6052.9|6059.4|6056.4|6059.4|6056.4|6053.4|6050.4|203
1604391900000|2020-11-03 08:25:00|6058.9|6055.9|6061.4|6058.4|6062.4|6059.4|6057.4|6054.4|120
1604392200000|2020-11-03 08:30:00|6060.9|6057.9|6065.4|6062.4|6067.4|6064.4|6059.4|6056.4|151
1604392500000|2020-11-03 08:35:00|6064.4|6061.4|6067.4|6064.4|6067.9|6064.9|6060.9|6057.9|74
1604392800000|2020-11-03 08:40:00|6068.4|6065.4|6063.9|6060.9|6069.4|6066.4|6063.4|6060.4|135
1604393100000|2020-11-03 08:45:00|6063.4|6060.4|6065.4|6062.4|6067.4|6064.4|6062.9|6059.9|101
1604393400000|2020-11-03 08:50:00|6066.4|6063.4|6069.4|6066.4|6070.4|6067.4|6066.4|6063.4|115
1604393700000|2020-11-03 08:55:00|6070.4|6067.4|6063.9|6060.9|6072.4|6069.4|6063.4|6060.4|185
1604394000000|2020-11-03 09:00:00|6064.4|6061.4|6059.4|6056.4|6065.4|6062.4|6059.4|6056.4|108
1604394300000|2020-11-03 09:05:00|6059.9|6056.9|6056.4|6053.4|6059.9|6056.9|6055.4|6052.4|104
1604394600000|2020-11-03 09:10:00|6055.4|6052.4|6053.9|6050.9|6055.9|6052.9|6053.4|6050.4|201
1604394900000|2020-11-03 09:15:00|6053.4|6050.4|6058.4|6055.4|6058.4|6055.4|6052.4|6049.4|155
1604395200000|2020-11-03 09:20:00|6058.9|6055.9|6056.4|6053.4|6061.4|6058.4|6055.4|6052.4|60
1604395500000|2020-11-03 09:25:00|6057.4|6054.4|6059.9|6056.9|6061.4|6058.4|6056.9|6053.9|78
1604395800000|2020-11-03 09:30:00|6060.4|6057.4|6061.4|6058.4|6062.4|6059.4|6058.4|6055.4|120
1604396100000|2020-11-03 09:35:00|6061.9|6058.9|6067.4|6064.4|6067.4|6064.4|6060.4|6057.4|175
1604396400000|2020-11-03 09:40:00|6066.9|6063.9|6063.4|6060.4|6066.9|6063.9|6062.4|6059.4|107
1604396700000|2020-11-03 09:45:00|6063.9|6060.9|6067.4|6064.4|6067.9|6064.9|6061.9|6058.9|100
1604397000000|2020-11-03 09:50:00|6067.9|6064.9|6069.9|6066.9|6070.4|6067.4|6065.4|6062.4|83
1604397300000|2020-11-03 09:55:00|6070.4|6067.4|6066.4|6063.4|6070.4|6067.4|6063.9|6060.9|41
1604397600000|2020-11-03 10:00:00|6065.4|6062.4|6060.4|6057.4|6065.4|6062.4|6059.4|6056.4|43
1604397900000|2020-11-03 10:05:00|6060.9|6057.9|6067.4|6064.4|6067.9|6064.9|6060.4|6057.4|105
1604398200000|2020-11-03 10:10:00|6068.9|6065.9|6071.4|6068.4|6073.4|6070.4|6068.9|6065.9|51
1604398500000|2020-11-03 10:15:00|6070.9|6067.9|6072.4|6069.4|6073.4|6070.4|6067.9|6064.9|42
1604398800000|2020-11-03 10:20:00|6072.9|6069.9|6069.4|6066.4|6073.4|6070.4|6069.4|6066.4|37
1604399100000|2020-11-03 10:25:00|6070.4|6067.4|6072.4|6069.4|6073.4|6070.4|6070.4|6067.4|40
1604399400000|2020-11-03 10:30:00|6071.9|6068.9|6069.9|6066.9|6072.4|6069.4|6068.4|6065.4|39
1604399700000|2020-11-03 10:35:00|6069.4|6066.4|6072.4|6069.4|6072.4|6069.4|6068.4|6065.4|24
1604400000000|2020-11-03 10:40:00|6072.9|6069.9|6064.4|6061.4|6073.4|6070.4|6063.9|6060.9|59
1604400300000|2020-11-03 10:45:00|6064.9|6061.9|6060.4|6057.4|6065.4|6062.4|6060.4|6057.4|54
1604400600000|2020-11-03 10:50:00|6061.4|6058.4|6060.4|6057.4|6061.9|6058.9|6058.4|6055.4|43
1604400900000|2020-11-03 10:55:00|6060.9|6057.9|6060.4|6057.4|6063.4|6060.4|6058.4|6055.4|61
1604401200000|2020-11-03 11:00:00|6059.9|6056.9|6062.4|6059.4|6063.4|6060.4|6058.4|6055.4|31
1604401500000|2020-11-03 11:05:00|6061.4|6058.4|6060.9|6057.9|6064.9|6061.9|6060.4|6057.4|45
1604401800000|2020-11-03 11:10:00|6061.4|6058.4|6058.9|6055.9|6061.4|6058.4|6055.4|6052.4|57
1604402100000|2020-11-03 11:15:00|6059.4|6056.4|6056.4|6053.4|6060.4|6057.4|6055.4|6052.4|44
1604402400000|2020-11-03 11:20:00|6056.9|6053.9|6056.4|6053.4|6058.9|6055.9|6055.9|6052.9|82
1604402700000|2020-11-03 11:25:00|6057.4|6054.4|6058.4|6055.4|6060.4|6057.4|6055.4|6052.4|48
1604403000000|2020-11-03 11:30:00|6057.9|6054.9|6056.4|6053.4|6058.9|6055.9|6056.4|6053.4|38
1604403300000|2020-11-03 11:35:00|6055.9|6052.9|6059.4|6056.4|6060.4|6057.4|6054.4|6051.4|122
1604403600000|2020-11-03 11:40:00|6059.9|6056.9|6057.9|6054.9|6060.9|6057.9|6056.4|6053.4|64
1604403900000|2020-11-03 11:45:00|6057.4|6054.4|6063.9|6060.9|6063.9|6060.9|6057.4|6054.4|31
1604404200000|2020-11-03 11:50:00|6063.4|6060.4|6060.4|6057.4|6063.4|6060.4|6060.4|6057.4|41
1604404500000|2020-11-03 11:55:00|6059.9|6056.9|6061.4|6058.4|6063.4|6060.4|6058.4|6055.4|79
1604404800000|2020-11-03 12:00:00|6060.4|6057.4|6062.4|6059.4|6062.4|6059.4|6060.4|6057.4|54
1604405100000|2020-11-03 12:05:00|6061.9|6058.9|6058.4|6055.4|6062.4|6059.4|6057.9|6054.9|26
1604405400000|2020-11-03 12:10:00|6058.9|6055.9|6057.4|6054.4|6060.4|6057.4|6056.4|6053.4|73
1604405700000|2020-11-03 12:15:00|6057.9|6054.9|6058.4|6055.4|6059.4|6056.4|6055.4|6052.4|102
1604406000000|2020-11-03 12:20:00|6057.4|6054.4|6057.4|6054.4|6059.4|6056.4|6057.4|6054.4|66
1604406300000|2020-11-03 12:25:00|6058.4|6055.4|6058.4|6055.4|6060.4|6057.4|6057.4|6054.4|161
1604406600000|2020-11-03 12:30:00|6057.9|6054.9|6057.9|6054.9|6059.4|6056.4|6057.4|6054.4|66
1604406900000|2020-11-03 12:35:00|6057.4|6054.4|6056.4|6053.4|6058.4|6055.4|6055.9|6052.9|43
1604407200000|2020-11-03 12:40:00|6056.9|6053.9|6054.4|6051.4|6058.4|6055.4|6054.4|6051.4|44
1604407500000|2020-11-03 12:45:00|6054.9|6051.9|6056.4|6053.4|6056.9|6053.9|6054.4|6051.4|70
1604407800000|2020-11-03 12:50:00|6055.4|6052.4|6055.4|6052.4|6058.4|6055.4|6055.4|6052.4|42
1604408100000|2020-11-03 12:55:00|6054.4|6051.4|6053.4|6050.4|6056.4|6053.4|6051.4|6048.4|158
1604408400000|2020-11-03 13:00:00|6052.9|6049.9|6048.4|6045.4|6053.4|6050.4|6047.4|6044.4|144
1604408700000|2020-11-03 13:05:00|6047.9|6044.9|6047.4|6044.4|6048.9|6045.9|6043.4|6040.4|159
1604409000000|2020-11-03 13:10:00|6047.9|6044.9|6055.4|6052.4|6055.4|6052.4|6047.4|6044.4|105
1604409300000|2020-11-03 13:15:00|6054.4|6051.4|6054.4|6051.4|6056.9|6053.9|6053.4|6050.4|78
1604409600000|2020-11-03 13:20:00|6055.4|6052.4|6054.4|6051.4|6058.4|6055.4|6053.9|6050.9|53
1604409900000|2020-11-03 13:25:00|6054.9|6051.9|6052.4|6049.4|6055.4|6052.4|6051.4|6048.4|32
1604410200000|2020-11-03 13:30:00|6053.4|6050.4|6054.4|6051.4|6055.9|6052.9|6052.4|6049.4|62
1604410500000|2020-11-03 13:35:00|6053.9|6050.9|6052.9|6049.9|6055.4|6052.4|6051.4|6048.4|36
1604410800000|2020-11-03 13:40:00|6052.4|6049.4|6050.4|6047.4|6053.4|6050.4|6050.4|6047.4|29
1604411100000|2020-11-03 13:45:00|6050.9|6047.9|6046.4|6043.4|6051.4|6048.4|6045.4|6042.4|118
1604411400000|2020-11-03 13:50:00|6045.4|6042.4|6045.4|6042.4|6045.9|6042.9|6043.4|6040.4|133
1604411700000|2020-11-03 13:55:00|6044.4|6041.4|6043.4|6040.4|6044.9|6041.9|6042.4|6039.4|136
1604412000000|2020-11-03 14:00:00|6043.9|6040.9|6045.4|6042.4|6045.4|6042.4|6042.4|6039.4|102
1604412300000|2020-11-03 14:05:00|6044.4|6041.4|6037.4|6034.4|6044.9|6041.9|6036.4|6033.4|179
1604412600000|2020-11-03 14:10:00|6037.9|6034.9|6043.4|6040.4|6043.9|6040.9|6035.4|6032.4|247
1604412900000|2020-11-03 14:15:00|6043.9|6040.9|6042.4|6039.4|6045.4|6042.4|6042.4|6039.4|74
1604413200000|2020-11-03 14:20:00|6041.9|6038.9|6039.9|6036.9|6042.4|6039.4|6039.4|6036.4|47
1604413500000|2020-11-03 14:25:00|6040.4|6037.4|6037.4|6034.4|6040.4|6037.4|6036.4|6033.4|40
1604413800000|2020-11-03 14:30:00|6036.4|6033.4|6035.4|6032.4|6039.4|6036.4|6032.9|6029.9|178
1604414100000|2020-11-03 14:35:00|6034.9|6031.9|6037.4|6034.4|6039.4|6036.4|6033.4|6030.4|159
1604414400000|2020-11-03 14:40:00|6037.9|6034.9|6038.4|6035.4|6039.4|6036.4|6036.9|6033.9|191
1604414700000|2020-11-03 14:45:00|6037.9|6034.9|6047.4|6044.4|6047.4|6044.4|6036.4|6033.4|348
1604415000000|2020-11-03 14:50:00|6048.4|6045.4|6055.4|6052.4|6056.4|6053.4|6048.4|6045.4|213
1604415300000|2020-11-03 14:55:00|6055.9|6052.9|6060.4|6057.4|6062.9|6059.9|6052.4|6049.4|187
1604415600000|2020-11-03 15:00:00|6061.4|6058.4|6064.9|6061.9|6066.9|6063.9|6056.4|6053.4|248
1604415900000|2020-11-03 15:05:00|6064.4|6061.4|6055.9|6052.9|6064.9|6061.9|6055.9|6052.9|107
1604416200000|2020-11-03 15:10:00|6055.4|6052.4|6058.4|6055.4|6058.9|6055.9|6050.9|6047.9|134
1604416500000|2020-11-03 15:15:00|6058.9|6055.9|6066.4|6063.4|6066.4|6063.4|6058.4|6055.4|154
1604416800000|2020-11-03 15:20:00|6065.4|6062.4|6068.9|6065.9|6070.4|6067.4|6063.9|6060.9|236
1604417100000|2020-11-03 15:25:00|6069.4|6066.4|6063.4|6060.4|6069.4|6066.4|6062.4|6059.4|159
1604417400000|2020-11-03 15:30:00|6063.9|6060.9|6059.4|6056.4|6067.4|6064.4|6058.9|6055.9|89
1604417700000|2020-11-03 15:35:00|6059.9|6056.9|6062.4|6059.4|6062.9|6059.9|6056.9|6053.9|108
1604418000000|2020-11-03 15:40:00|6062.9|6059.9|6059.4|6056.4|6063.4|6060.4|6057.4|6054.4|70
1604418300000|2020-11-03 15:45:00|6058.4|6055.4|6067.4|6064.4|6067.9|6064.9|6057.9|6054.9|106
1604418600000|2020-11-03 15:50:00|6066.9|6063.9|6064.4|6061.4|6067.4|6064.4|6057.4|6054.4|96
1604418900000|2020-11-03 15:55:00|6064.9|6061.9|6066.4|6063.4|6066.4|6063.4|6061.4|6058.4|123
1604419200000|2020-11-03 16:00:00|6065.9|6062.9|6067.4|6064.4|6068.9|6065.9|6061.4|6058.4|164
1604419500000|2020-11-03 16:05:00|6067.9|6064.9|6058.9|6055.9|6068.4|6065.4|6058.4|6055.4|90
1604419800000|2020-11-03 16:10:00|6058.4|6055.4|6064.9|6061.9|6065.4|6062.4|6057.9|6054.9|87
1604420100000|2020-11-03 16:15:00|6065.4|6062.4|6062.9|6059.9|6066.4|6063.4|6059.4|6056.4|131
1604420400000|2020-11-03 16:20:00|6063.4|6060.4|6063.4|6060.4|6066.4|6063.4|6062.4|6059.4|127
1604420700000|2020-11-03 16:25:00|6064.4|6061.4|6067.4|6064.4|6069.4|6066.4|6061.9|6058.9|135
1604421000000|2020-11-03 16:30:00|6068.4|6065.4|6072.9|6069.9|6072.9|6069.9|6065.4|6062.4|305
1604421300000|2020-11-03 16:35:00|6072.4|6069.4|6080.9|6077.9|6080.9|6077.9|6072.4|6069.4|234
1604421600000|2020-11-03 16:40:00|6081.4|6078.4|6076.4|6073.4|6081.4|6078.4|6076.4|6073.4|97
1604421900000|2020-11-03 16:45:00|6076.9|6073.9|6070.9|6067.9|6077.4|6074.4|6069.4|6066.4|66
1604422200000|2020-11-03 16:50:00|6071.4|6068.4|6068.9|6065.9|6074.9|6071.9|6068.9|6065.9|58
1604422500000|2020-11-03 16:55:00|6069.4|6066.4|6069.4|6066.4|6071.4|6068.4|6068.4|6065.4|104
1604422800000|2020-11-03 17:00:00|6070.4|6067.4|6066.9|6063.9|6072.4|6069.4|6065.4|6062.4|136
1604423100000|2020-11-03 17:05:00|6066.4|6063.4|6066.9|6063.9|6068.4|6065.4|6064.9|6061.9|31
1604423400000|2020-11-03 17:10:00|6066.4|6063.4|6068.4|6065.4|6069.4|6066.4|6066.4|6063.4|35
1604423700000|2020-11-03 17:15:00|6067.9|6064.9|6067.4|6064.4|6071.4|6068.4|6066.9|6063.9|119
1604424000000|2020-11-03 17:20:00|6068.4|6065.4|6069.4|6066.4|6070.4|6067.4|6067.4|6064.4|127
1604424300000|2020-11-03 17:25:00|6069.9|6066.9|6069.4|6066.4|6071.4|6068.4|6066.4|6063.4|123
1604424600000|2020-11-03 17:30:00|6069.9|6066.9|6069.4|6066.4|6070.4|6067.4|6067.4|6064.4|42
1604424900000|2020-11-03 17:35:00|6069.9|6066.9|6070.4|6067.4|6072.4|6069.4|6068.4|6065.4|139
1604425200000|2020-11-03 17:40:00|6069.9|6066.9|6067.4|6064.4|6070.4|6067.4|6066.9|6063.9|28
1604425500000|2020-11-03 17:45:00|6068.4|6065.4|6069.9|6066.9|6069.9|6066.9|6066.4|6063.4|20
1604425800000|2020-11-03 17:50:00|6069.4|6066.4|6063.9|6060.9|6069.4|6066.4|6062.9|6059.9|14
1604426100000|2020-11-03 17:55:00|6064.4|6061.4|6061.4|6058.4|6065.4|6062.4|6060.4|6057.4|180
1604426400000|2020-11-03 18:00:00|6060.9|6057.9|6060.4|6057.4|6062.4|6059.4|6059.9|6056.9|124
1604426700000|2020-11-03 18:05:00|6059.4|6056.4|6062.9|6059.9|6064.4|6061.4|6059.4|6056.4|147
1604427000000|2020-11-03 18:10:00|6063.4|6060.4|6063.4|6060.4|6065.4|6062.4|6062.4|6059.4|116
1604427300000|2020-11-03 18:15:00|6064.4|6061.4|6063.4|6060.4|6064.4|6061.4|6061.4|6058.4|80
1604427600000|2020-11-03 18:20:00|6062.9|6059.9|6061.4|6058.4|6063.4|6060.4|6058.9|6055.9|51
1604427900000|2020-11-03 18:25:00|6061.9|6058.9|6062.4|6059.4|6062.4|6059.4|6058.9|6055.9|220
1604428200000|2020-11-03 18:30:00|6063.4|6060.4|6064.4|6061.4|6065.4|6062.4|6061.9|6058.9|83
1604428500000|2020-11-03 18:35:00|6063.4|6060.4|6057.9|6054.9|6066.4|6063.4|6056.4|6053.4|123
1604428800000|2020-11-03 18:40:00|6057.4|6054.4|6058.4|6055.4|6058.4|6055.4|6054.9|6051.9|51
1604429100000|2020-11-03 18:45:00|6057.9|6054.9|6053.9|6050.9|6059.4|6056.4|6053.9|6050.9|43
1604429400000|2020-11-03 18:50:00|6054.4|6051.4|6051.4|6048.4|6055.4|6052.4|6049.9|6046.9|18
1604429700000|2020-11-03 18:55:00|6050.9|6047.9|6049.9|6046.9|6051.4|6048.4|6045.4|6042.4|79
1604430000000|2020-11-03 19:00:00|6049.4|6046.4|6055.9|6052.9|6057.4|6054.4|6048.9|6045.9|67
1604430300000|2020-11-03 19:05:00|6056.4|6053.4|6059.4|6056.4|6060.4|6057.4|6055.4|6052.4|59
1604430600000|2020-11-03 19:10:00|6060.4|6057.4|6066.9|6063.9|6067.9|6064.9|6059.4|6056.4|27
1604430900000|2020-11-03 19:15:00|6066.4|6063.4|6065.9|6062.9|6067.9|6064.9|6063.4|6060.4|28
1604431200000|2020-11-03 19:20:00|6066.4|6063.4|6063.9|6060.9|6068.4|6065.4|6061.9|6058.9|28
1604431500000|2020-11-03 19:25:00|6063.4|6060.4|6063.9|6060.9|6066.4|6063.4|6062.9|6059.9|104
1604431800000|2020-11-03 19:30:00|6064.4|6061.4|6071.4|6068.4|6071.9|6068.9|6062.4|6059.4|170
1604432100000|2020-11-03 19:35:00|6070.9|6067.9|6071.4|6068.4|6072.4|6069.4|6068.9|6065.9|144
1604432400000|2020-11-03 19:40:00|6070.4|6067.4|6071.9|6068.9|6073.4|6070.4|6070.4|6067.4|48
1604432700000|2020-11-03 19:45:00|6071.4|6068.4|6076.4|6073.4|6076.4|6073.4|6070.9|6067.9|42
1604433000000|2020-11-03 19:50:00|6075.9|6072.9|6073.9|6070.9|6076.4|6073.4|6072.9|6069.9|10
1604433300000|2020-11-03 19:55:00|6074.4|6071.4|6072.9|6069.9|6074.4|6071.4|6071.4|6068.4|24
1604433600000|2020-11-03 20:00:00|6073.3|6069.3|6066.2|6062.2|6074.4|6070.4|6063.7|6059.7|164
1604433900000|2020-11-03 20:05:00|6066.1|6062.1|6064.3|6060.3|6067|6063|6060.3|6056.3|34
1604434200000|2020-11-03 20:10:00|6064|6060|6068.4|6064.4|6072.3|6068.3|6063.6|6059.6|63
1604434500000|2020-11-03 20:15:00|6068.8|6064.8|6071.3|6067.3|6072.2|6068.2|6067.2|6063.2|10
1604434800000|2020-11-03 20:20:00|6072.1|6068.1|6068.2|6064.2|6076.4|6072.4|6063|6059|64
1604435100000|2020-11-03 20:25:00|6068.6|6064.6|6079.2|6075.2|6080.5|6076.5|6068.2|6064.2|99
1604435400000|2020-11-03 20:30:00|6080.4|6076.4|6091|6087|6091.2|6087.2|6076.9|6072.9|12
1604435700000|2020-11-03 20:35:00|6090.7|6086.7|6090.1|6086.1|6093.2|6089.2|6086.2|6082.2|22
1604436000000|2020-11-03 20:40:00|6089.7|6085.7|6091.6|6087.6|6101.9|6097.9|6089.7|6085.7|66
1604436300000|2020-11-03 20:45:00|6091.9|6087.9|6096.6|6092.6|6098.4|6094.4|6091.2|6087.2|163
1604436600000|2020-11-03 20:50:00|6094.7|6090.7|6102.1|6098.1|6105.1|6101.1|6089.2|6085.2|202
1604436900000|2020-11-03 20:55:00|6101.8|6097.8|6073.2|6069.2|6101.8|6097.8|6071.4|6067.4|162
1604437200000|2020-11-03 21:00:00|6072.3|6068.3|6072.8|6068.8|6074.7|6070.7|6060.8|6056.8|0
1604437500000|2020-11-03 21:05:00|6071.2|6067.2|6070.8|6066.8|6075.5|6071.5|6066.9|6062.9|0
1604437800000|2020-11-03 21:10:00|6070.4|6066.4|6071|6067|6072.8|6068.8|6064|6060|0
1604438100000|2020-11-03 21:15:00|6071.1|6067.1|6073.5|6069.5|6074.4|6070.4|6070.6|6066.6|0
1604438400000|2020-11-03 21:20:00|6073.7|6069.7|6073.5|6069.5|6074.1|6070.1|6072.4|6068.4|0
1604438700000|2020-11-03 21:25:00|6073.4|6069.4|6074.3|6070.3|6074.6|6070.6|6072.7|6068.7|0
1604439000000|2020-11-03 21:30:00|6075.9|6071.9|6086.3|6082.3|6088.2|6084.2|6075.1|6071.1|0
1604439300000|2020-11-03 21:35:00|6085.9|6081.9|6078.1|6074.1|6087.4|6083.4|6075.8|6071.8|0
1604439600000|2020-11-03 21:40:00|6077.7|6073.7|6082.2|6078.2|6083|6079|6077.2|6073.2|0
1604439900000|2020-11-03 21:45:00|6081.8|6077.8|6076.9|6072.9|6083|6079|6076.4|6072.4|0
1604440200000|2020-11-03 21:50:00|6077.3|6073.3|6084|6080|6084.4|6080.4|6074.6|6070.6|0
1604440500000|2020-11-03 21:55:00|6083.6|6079.6|6087.6|6083.6|6088.6|6084.6|6082.8|6078.8|0
1604440800000|2020-11-03 22:00:00|6087.4|6083.4|6087.1|6083.1|6087.9|6083.9|6084.5|6080.5|0
1604441100000|2020-11-03 22:05:00|6086.9|6082.9|6089.3|6085.3|6089.4|6085.4|6086.8|6082.8|0
1604441400000|2020-11-03 22:10:00|6089.4|6085.4|6088.4|6084.4|6089.9|6085.9|6087.9|6083.9|0
1604441700000|2020-11-03 22:15:00|6088.5|6084.5|6090.1|6086.1|6090.1|6086.1|6088.5|6084.5|0
1604442000000|2020-11-03 22:20:00|6090.4|6086.4|6088.3|6084.3|6090.8|6086.8|6087.6|6083.6|0
1604442300000|2020-11-03 22:25:00|6088|6084|6088.9|6084.9|6088.9|6084.9|6087|6083|0
1604442600000|2020-11-03 22:30:00|6088.8|6084.8|6089.8|6085.8|6089.8|6085.8|6088.8|6084.8|0
1604442900000|2020-11-03 22:35:00|6089.9|6085.9|6091.1|6087.1|6091.1|6087.1|6089.9|6085.9|0
1604443200000|2020-11-03 22:40:00|6091.2|6087.2|6092.3|6088.3|6092.3|6088.3|6090.2|6086.2|0
1604443500000|2020-11-03 22:45:00|6092.2|6088.2|6091.7|6087.7|6093.5|6089.5|6091.7|6087.7|0
1604443800000|2020-11-03 22:50:00|6082.9|6080.9|6065.9|6063.9|6082.9|6080.9|6049.9|6047.9|1058
1604444100000|2020-11-03 22:55:00|6066.9|6064.9|6068.9|6066.9|6068.9|6066.9|6057.9|6055.9|192
1604444400000|2020-11-03 23:00:00|6067.4|6065.4|6045.4|6044.4|6067.4|6065.4|6044.9|6043.9|886
1604444700000|2020-11-03 23:05:00|6044.4|6043.4|6056.9|6055.9|6069.4|6068.4|6039.4|6038.4|804
1604445000000|2020-11-03 23:10:00|6056.4|6055.4|6056.9|6055.9|6066.4|6065.4|6052.4|6051.4|380
1604445300000|2020-11-03 23:15:00|6057.4|6056.4|6074.4|6073.4|6075.4|6074.4|6056.4|6055.4|367
1604445600000|2020-11-03 23:20:00|6074.9|6073.9|6075.4|6074.4|6082.9|6081.9|6071.9|6070.9|338
1604445900000|2020-11-03 23:25:00|6076.4|6075.4|6080.3|6079.3|6081.8|6080.8|6075.3|6074.3|376
1604446200000|2020-11-03 23:30:00|6081.3|6080.3|6065.3|6064.3|6081.3|6080.3|6063.3|6062.3|671
1604446500000|2020-11-03 23:35:00|6066.3|6065.3|6076.3|6075.3|6076.3|6075.3|6064.3|6063.3|416
1604446800000|2020-11-03 23:40:00|6075.3|6074.3|6070.3|6069.3|6078.8|6077.8|6068.3|6067.3|425
1604447100000|2020-11-03 23:45:00|6069.8|6068.8|6069.3|6068.3|6075.3|6074.3|6068.3|6067.3|326
1604447400000|2020-11-03 23:50:00|6068.3|6067.3|6068.3|6067.3|6073.3|6072.3|6063.3|6062.3|277
1604447700000|2020-11-03 23:55:00|6069.8|6068.8|6062.8|6061.8|6071.3|6070.3|6062.3|6061.3|433
1604448000000|2020-11-04 00:00:00|6063.3|6062.3|6048.3|6047.3|6063.3|6062.3|6048.3|6047.3|519
1604448300000|2020-11-04 00:05:00|6048.8|6047.8|6052.3|6051.3|6057.3|6056.3|6046.3|6045.3|473
1604448600000|2020-11-04 00:10:00|6053.3|6052.3|6048.3|6047.3|6055.8|6054.8|6047.3|6046.3|387
1604448900000|2020-11-04 00:15:00|6048.8|6047.8|6056.3|6055.3|6059.3|6058.3|6046.8|6045.8|650
1604449200000|2020-11-04 00:20:00|6056.8|6055.8|6045.3|6044.3|6061.3|6060.3|6042.3|6041.3|473
1604449500000|2020-11-04 00:25:00|6044.8|6043.8|6043.3|6042.3|6045.3|6044.3|6031.3|6030.3|698
1604449800000|2020-11-04 00:30:00|6044.3|6043.3|6039.3|6038.3|6044.3|6043.3|6035.3|6034.3|393
1604450100000|2020-11-04 00:35:00|6039.8|6038.8|6037.3|6036.3|6042.3|6041.3|6029.3|6028.3|562
1604450400000|2020-11-04 00:40:00|6036.3|6035.3|6019.8|6018.8|6039.3|6038.3|6016.3|6015.3|720
1604450700000|2020-11-04 00:45:00|6020.3|6019.3|6016.3|6015.3|6026.3|6025.3|6012.8|6011.8|627
1604451000000|2020-11-04 00:50:00|6015.8|6014.8|6022.3|6021.3|6024.3|6023.3|6013.3|6012.3|412
1604451300000|2020-11-04 00:55:00|6021.8|6020.8|5998.3|5997.3|6022.3|6021.3|5995.3|5994.3|754
1604451600000|2020-11-04 01:00:00|5998.8|5997.8|6006.3|6005.3|6011.3|6010.3|5995.3|5994.3|836
1604451900000|2020-11-04 01:05:00|6005.8|6004.8|6001.8|6000.8|6006.3|6005.3|5993.3|5992.3|592
1604452200000|2020-11-04 01:10:00|6002.3|6001.3|5998.8|5997.8|6014.3|6013.3|5998.3|5997.3|672
1604452500000|2020-11-04 01:15:00|5999.3|5998.3|6003.3|6002.3|6009.3|6008.3|5995.3|5994.3|746
1604452800000|2020-11-04 01:20:00|6002.3|6001.3|5999.3|5998.3|6009.8|6008.8|5995.3|5994.3|608
1604453100000|2020-11-04 01:25:00|5998.8|5997.8|5985.3|5984.3|6001.8|6000.8|5984.8|5983.8|764
1604453400000|2020-11-04 01:30:00|5986.3|5985.3|5994.3|5993.3|5998.3|5997.3|5985.3|5984.3|627
1604453700000|2020-11-04 01:35:00|5994.8|5993.8|6006.3|6005.3|6008.8|6007.8|5993.8|5992.8|477
1604454000000|2020-11-04 01:40:00|6007.3|6006.3|6014.8|6013.8|6019.3|6018.3|6003.8|6002.8|583
1604454300000|2020-11-04 01:45:00|6015.3|6014.3|6020.3|6019.3|6020.3|6019.3|6012.3|6011.3|316
1604454600000|2020-11-04 01:50:00|6019.8|6018.8|6034.3|6033.3|6038.3|6037.3|6019.3|6018.3|631
1604454900000|2020-11-04 01:55:00|6033.3|6032.3|6031.8|6030.8|6042.3|6041.3|6031.3|6030.3|682
1604455200000|2020-11-04 02:00:00|6032.3|6031.3|6027.3|6026.3|6033.3|6032.3|6026.8|6025.8|519
1604455500000|2020-11-04 02:05:00|6026.3|6025.3|6017.3|6016.3|6028.3|6027.3|6017.3|6016.3|381
1604455800000|2020-11-04 02:10:00|6016.8|6015.8|6019.3|6018.3|6027.3|6026.3|6016.8|6015.8|423
1604456100000|2020-11-04 02:15:00|6018.3|6017.3|6018.3|6017.3|6024.8|6023.8|6015.3|6014.3|381
1604456400000|2020-11-04 02:20:00|6018.8|6017.8|6018.3|6017.3|6025.8|6024.8|6014.3|6013.3|606
1604456700000|2020-11-04 02:25:00|6018.8|6017.8|6027.3|6026.3|6031.3|6030.3|6018.3|6017.3|448
1604457000000|2020-11-04 02:30:00|6026.8|6025.8|6032.8|6031.8|6033.3|6032.3|6025.3|6024.3|498
1604457300000|2020-11-04 02:35:00|6032.3|6031.3|6027.3|6026.3|6033.3|6032.3|6025.3|6024.3|446
1604457600000|2020-11-04 02:40:00|6027.8|6026.8|6021.8|6020.8|6029.3|6028.3|6018.3|6017.3|420
1604457900000|2020-11-04 02:45:00|6021.3|6020.3|6035.3|6034.3|6035.8|6034.8|6021.3|6020.3|352
1604458200000|2020-11-04 02:50:00|6034.3|6033.3|6041.3|6040.3|6049.3|6048.3|6033.3|6032.3|775
1604458500000|2020-11-04 02:55:00|6041.8|6040.8|6050.3|6049.3|6053.3|6052.3|6038.3|6037.3|504
1604458800000|2020-11-04 03:00:00|6050.8|6049.8|6060.3|6059.3|6060.3|6059.3|6045.3|6044.3|878
1604459100000|2020-11-04 03:05:00|6060.8|6059.8|6083.3|6082.3|6085.3|6084.3|6058.3|6057.3|821
1604459400000|2020-11-04 03:10:00|6082.8|6081.8|6075.8|6074.8|6086.3|6085.3|6072.8|6071.8|896
1604459700000|2020-11-04 03:15:00|6076.3|6075.3|6080.3|6079.3|6086.3|6085.3|6072.3|6071.3|1055
1604460000000|2020-11-04 03:20:00|6079.8|6078.8|6081.3|6080.3|6089.3|6088.3|6078.3|6077.3|679
1604460300000|2020-11-04 03:25:00|6080.8|6079.8|6085.3|6084.3|6087.3|6086.3|6079.3|6078.3|443
1604460600000|2020-11-04 03:30:00|6085.8|6084.8|6092.8|6091.8|6093.3|6092.3|6081.8|6080.8|467
1604460900000|2020-11-04 03:35:00|6092.3|6091.3|6090.8|6089.8|6099.3|6098.3|6089.8|6088.8|391
1604461200000|2020-11-04 03:40:00|6090.3|6089.3|6085.8|6084.8|6094.3|6093.3|6084.3|6083.3|411
1604461500000|2020-11-04 03:45:00|6085.3|6084.3|6087.3|6086.3|6091.8|6090.8|6085.3|6084.3|357
1604461800000|2020-11-04 03:50:00|6086.8|6085.8|6081.3|6080.3|6087.3|6086.3|6077.3|6076.3|383
1604462100000|2020-11-04 03:55:00|6082.3|6081.3|6077.3|6076.3|6085.3|6084.3|6076.3|6075.3|360
1604462400000|2020-11-04 04:00:00|6077.8|6076.8|6078.3|6077.3|6086.3|6085.3|6075.3|6074.3|344
1604462700000|2020-11-04 04:05:00|6077.3|6076.3|6080.3|6079.3|6081.3|6080.3|6072.8|6071.8|270
1604463000000|2020-11-04 04:10:00|6080.8|6079.8|6072.3|6071.3|6081.3|6080.3|6071.3|6070.3|336
1604463300000|2020-11-04 04:15:00|6072.8|6071.8|6071.3|6070.3|6073.3|6072.3|6067.8|6066.8|385
1604463600000|2020-11-04 04:20:00|6071.8|6070.8|6068.3|6067.3|6075.3|6074.3|6062.3|6061.3|695
1604463900000|2020-11-04 04:25:00|6068.8|6067.8|6064.8|6063.8|6074.3|6073.3|6064.3|6063.3|401
1604464200000|2020-11-04 04:30:00|6065.3|6064.3|6057.3|6056.3|6066.3|6065.3|6057.3|6056.3|541
1604464500000|2020-11-04 04:35:00|6056.8|6055.8|6053.3|6052.3|6056.8|6055.8|6048.3|6047.3|436
1604464800000|2020-11-04 04:40:00|6053.8|6052.8|6050.3|6049.3|6055.3|6054.3|6048.3|6047.3|424
1604465100000|2020-11-04 04:45:00|6049.8|6048.8|6048.3|6047.3|6051.3|6050.3|6039.3|6038.3|865
1604465400000|2020-11-04 04:50:00|6048.8|6047.8|6058.3|6057.3|6062.3|6061.3|6045.3|6044.3|558
1604465700000|2020-11-04 04:55:00|6058.8|6057.8|6053.8|6052.8|6065.8|6064.8|6053.8|6052.8|639
1604466000000|2020-11-04 05:00:00|6054.3|6052.3|6065.8|6063.8|6069.3|6067.3|6049.8|6047.8|815
1604466300000|2020-11-04 05:05:00|6066.3|6064.3|6062.3|6060.3|6070.8|6068.8|6060.8|6058.8|1212
1604466600000|2020-11-04 05:10:00|6064.8|6062.8|6067.8|6065.8|6073.8|6071.8|6062.8|6060.8|1324
1604466900000|2020-11-04 05:15:00|6067.3|6065.3|6075.8|6073.8|6076.8|6074.8|6065.8|6063.8|481
1604467200000|2020-11-04 05:20:00|6076.3|6074.3|6070.8|6068.8|6076.3|6074.3|6068.8|6066.8|783
1604467500000|2020-11-04 05:25:00|6071.3|6069.3|6069.8|6067.8|6078.8|6076.8|6069.8|6067.8|911
1604467800000|2020-11-04 05:30:00|6073.2|6069.2|6069.6|6065.6|6076.6|6072.6|6068.5|6064.5|0
1604468100000|2020-11-04 05:35:00|6070|6066|6071.8|6067.8|6076|6072|6063.2|6059.2|0
1604468400000|2020-11-04 05:40:00|6071.4|6067.4|6064.8|6060.8|6076|6072|6059.7|6055.7|0
1604468700000|2020-11-04 05:45:00|6064.7|6060.7|6053.6|6049.6|6072.3|6068.3|6053.3|6049.3|0
1604469000000|2020-11-04 05:50:00|6053.8|6049.8|6072|6068|6073.7|6069.7|6051.2|6047.2|0
1604469300000|2020-11-04 05:55:00|6071.9|6067.9|6064.3|6060.3|6073|6069|6061.7|6057.7|0
1604469600000|2020-11-04 06:00:00|6062.8|6058.8|6051.2|6047.2|6067.7|6063.7|6050.8|6046.8|0
1604469900000|2020-11-04 06:05:00|6051.4|6047.4|6062.8|6058.8|6065.3|6061.3|6049|6045|0
1604470200000|2020-11-04 06:10:00|6062.9|6058.9|6068.8|6065.8|6072.8|6069.8|6059.8|6056.8|424
1604470500000|2020-11-04 06:15:00|6068.3|6065.3|6067.3|6064.3|6071.3|6068.3|6061.3|6058.3|96
1604470800000|2020-11-04 06:20:00|6066.3|6063.3|6065.8|6062.8|6068.8|6065.8|6062.8|6059.8|119
1604471100000|2020-11-04 06:25:00|6066.3|6063.3|6065.3|6062.3|6066.3|6063.3|6062.3|6059.3|97
1604471400000|2020-11-04 06:30:00|6064.8|6061.8|6063.3|6060.3|6066.3|6063.3|6061.3|6058.3|103
1604471700000|2020-11-04 06:35:00|6062.3|6059.3|6062.8|6059.8|6068.3|6065.3|6060.3|6057.3|154
1604472000000|2020-11-04 06:40:00|6062.3|6059.3|6051.3|6048.3|6062.3|6059.3|6051.3|6048.3|215
1604472300000|2020-11-04 06:45:00|6050.8|6047.8|6047.3|6044.3|6053.3|6050.3|6047.3|6044.3|208
1604472600000|2020-11-04 06:50:00|6046.8|6043.8|6046.3|6043.3|6051.3|6048.3|6041.8|6038.8|281
1604472900000|2020-11-04 06:55:00|6046.8|6043.8|6053.3|6050.3|6054.3|6051.3|6046.3|6043.3|222
1604473200000|2020-11-04 07:00:00|6052.3|6049.3|6056.3|6053.3|6061.3|6058.3|6051.3|6048.3|356
1604473500000|2020-11-04 07:05:00|6055.8|6052.8|6058.8|6055.8|6060.8|6057.8|6053.3|6050.3|185
1604473800000|2020-11-04 07:10:00|6058.3|6055.3|6053.8|6050.8|6061.3|6058.3|6053.3|6050.3|208
1604474100000|2020-11-04 07:15:00|6054.3|6051.3|6044.3|6041.3|6054.8|6051.8|6043.8|6040.8|220
1604474400000|2020-11-04 07:20:00|6044.8|6041.8|6041.3|6038.3|6047.3|6044.3|6031.3|6028.3|721
1604474700000|2020-11-04 07:25:00|6040.8|6037.8|6033.8|6030.8|6046.3|6043.3|6027.8|6024.8|674
1604475000000|2020-11-04 07:30:00|6033.3|6030.3|6015.3|6012.3|6040.3|6037.3|6012.3|6009.3|818
1604475300000|2020-11-04 07:35:00|6016.3|6013.3|6012.3|6009.3|6019.3|6016.3|6006.3|6003.3|888
1604475600000|2020-11-04 07:40:00|6011.8|6008.8|6010.3|6007.3|6011.8|6008.8|5996.3|5993.3|801
1604475900000|2020-11-04 07:45:00|6010.8|6007.8|5997.3|5994.3|6011.3|6008.3|5992.3|5989.3|639
1604476200000|2020-11-04 07:50:00|5996.8|5993.8|6011.3|6008.3|6017.3|6014.3|5995.3|5992.3|653
1604476500000|2020-11-04 07:55:00|6010.3|6007.3|6022.3|6019.3|6022.3|6019.3|6005.3|6002.3|682
1604476800000|2020-11-04 08:00:00|6021.3|6018.3|6024.8|6021.8|6029.8|6026.8|6016.8|6013.8|744
1604477100000|2020-11-04 08:05:00|6025.3|6022.3|6033.8|6030.8|6033.8|6030.8|6016.3|6013.3|532
1604477400000|2020-11-04 08:10:00|6033.3|6030.3|6036.3|6033.3|6043.3|6040.3|6026.8|6023.8|577
1604477700000|2020-11-04 08:15:00|6035.8|6032.8|6053.8|6050.8|6055.3|6052.3|6033.8|6030.8|645
1604478000000|2020-11-04 08:20:00|6054.3|6051.3|6060.3|6057.3|6064.3|6061.3|6047.8|6044.8|456
1604478300000|2020-11-04 08:25:00|6059.3|6056.3|6063.3|6060.3|6068.3|6065.3|6048.8|6045.8|441
1604478600000|2020-11-04 08:30:00|6062.8|6059.8|6063.3|6060.3|6066.3|6063.3|6052.8|6049.8|234
1604478900000|2020-11-04 08:35:00|6063.8|6060.8|6056.8|6053.8|6065.8|6062.8|6055.3|6052.3|81
1604479200000|2020-11-04 08:40:00|6057.3|6054.3|6049.3|6046.3|6060.8|6057.8|6048.3|6045.3|120
1604479500000|2020-11-04 08:45:00|6049.8|6046.8|6059.8|6056.8|6064.3|6061.3|6049.3|6046.3|85
1604479800000|2020-11-04 08:50:00|6060.3|6057.3|6062.3|6059.3|6064.8|6061.8|6054.8|6051.8|93
1604480100000|2020-11-04 08:55:00|6062.8|6059.8|6061.8|6058.8|6069.8|6066.8|6060.8|6057.8|86
1604480400000|2020-11-04 09:00:00|6062.8|6059.8|6068.3|6065.3|6070.8|6067.8|6058.3|6055.3|70
1604480700000|2020-11-04 09:05:00|6068.8|6065.8|6068.3|6065.3|6073.3|6070.3|6067.3|6064.3|94
1604481000000|2020-11-04 09:10:00|6067.8|6064.8|6065.3|6062.3|6073.3|6070.3|6065.3|6062.3|126
1604481300000|2020-11-04 09:15:00|6065.8|6062.8|6077.8|6074.8|6081.8|6078.8|6065.3|6062.3|147
1604481600000|2020-11-04 09:20:00|6077.3|6074.3|6077.8|6074.8|6080.3|6077.3|6073.8|6070.8|96
1604481900000|2020-11-04 09:25:00|6077.3|6074.3|6090.8|6087.8|6090.8|6087.8|6076.3|6073.3|424
1604482200000|2020-11-04 09:30:00|6090.3|6087.3|6097.3|6094.3|6099.3|6096.3|6086.3|6083.3|270
1604482500000|2020-11-04 09:35:00|6096.3|6093.3|6096.3|6093.3|6105.3|6102.3|6095.3|6092.3|246
1604482800000|2020-11-04 09:40:00|6095.8|6092.8|6096.3|6093.3|6098.3|6095.3|6087.8|6084.8|342
1604483100000|2020-11-04 09:45:00|6095.8|6092.8|6083.3|6080.3|6099.3|6096.3|6078.3|6075.3|235
1604483400000|2020-11-04 09:50:00|6082.8|6079.8|6079.3|6076.3|6089.3|6086.3|6079.3|6076.3|95
1604483700000|2020-11-04 09:55:00|6078.8|6075.8|6073.3|6070.3|6082.3|6079.3|6071.8|6068.8|122
1604484000000|2020-11-04 10:00:00|6072.8|6069.8|6065.8|6062.8|6074.3|6071.3|6064.3|6061.3|52
1604484300000|2020-11-04 10:05:00|6066.3|6063.3|6061.8|6058.8|6069.3|6066.3|6061.3|6058.3|61
1604484600000|2020-11-04 10:10:00|6062.3|6059.3|6062.3|6059.3|6067.3|6064.3|6058.3|6055.3|43
1604484900000|2020-11-04 10:15:00|6061.8|6058.8|6058.8|6055.8|6064.3|6061.3|6054.3|6051.3|107
1604485200000|2020-11-04 10:20:00|6058.3|6055.3|6054.3|6051.3|6058.3|6055.3|6049.8|6046.8|55
1604485500000|2020-11-04 10:25:00|6053.8|6050.8|6051.3|6048.3|6055.8|6052.8|6050.3|6047.3|63
1604485800000|2020-11-04 10:30:00|6050.8|6047.8|6046.8|6043.8|6055.3|6052.3|6045.3|6042.3|58
1604486100000|2020-11-04 10:35:00|6047.3|6044.3|6055.3|6052.3|6056.8|6053.8|6046.8|6043.8|22
1604486400000|2020-11-04 10:40:00|6055.8|6052.8|6057.8|6054.8|6060.3|6057.3|6053.3|6050.3|25
1604486700000|2020-11-04 10:45:00|6058.3|6055.3|6064.8|6061.8|6064.8|6061.8|6057.8|6054.8|35
1604487000000|2020-11-04 10:50:00|6064.3|6061.3|6067.8|6064.8|6067.8|6064.8|6059.8|6056.8|44
1604487300000|2020-11-04 10:55:00|6067.3|6064.3|6060.3|6057.3|6069.3|6066.3|6059.8|6056.8|85
1604487600000|2020-11-04 11:00:00|6059.8|6056.8|6059.8|6056.8|6067.3|6064.3|6059.3|6056.3|37
1604487900000|2020-11-04 11:05:00|6060.3|6057.3|6058.8|6055.8|6064.8|6061.8|6058.3|6055.3|26
1604488200000|2020-11-04 11:10:00|6058.3|6055.3|6062.3|6059.3|6067.3|6064.3|6057.3|6054.3|16
1604488500000|2020-11-04 11:15:00|6062.8|6059.8|6053.3|6050.3|6063.3|6060.3|6052.8|6049.8|38
1604488800000|2020-11-04 11:20:00|6053.8|6050.8|6053.3|6050.3|6057.8|6054.8|6051.8|6048.8|15
1604489100000|2020-11-04 11:25:00|6052.8|6049.8|6059.8|6056.8|6060.3|6057.3|6052.8|6049.8|18
1604489400000|2020-11-04 11:30:00|6060.3|6057.3|6066.8|6063.8|6068.3|6065.3|6059.8|6056.8|26
1604489700000|2020-11-04 11:35:00|6066.3|6063.3|6067.3|6064.3|6071.8|6068.8|6065.8|6062.8|46
1604490000000|2020-11-04 11:40:00|6067.8|6064.8|6073.8|6070.8|6075.3|6072.3|6066.3|6063.3|69
1604490300000|2020-11-04 11:45:00|6073.3|6070.3|6068.3|6065.3|6076.3|6073.3|6066.3|6063.3|77
1604490600000|2020-11-04 11:50:00|6068.8|6065.8|6068.3|6065.3|6072.8|6069.8|6066.3|6063.3|27
1604490900000|2020-11-04 11:55:00|6067.8|6064.8|6060.3|6057.3|6068.8|6065.8|6059.8|6056.8|45
1604491200000|2020-11-04 12:00:00|6060.8|6057.8|6059.8|6056.8|6066.3|6063.3|6059.3|6056.3|52
1604491500000|2020-11-04 12:05:00|6059.3|6056.3|6065.8|6062.8|6067.3|6064.3|6057.3|6054.3|21
1604491800000|2020-11-04 12:10:00|6065.3|6062.3|6071.3|6068.3|6074.3|6071.3|6064.8|6061.8|49
1604492100000|2020-11-04 12:15:00|6071.8|6068.8|6075.8|6072.8|6076.3|6073.3|6066.8|6063.8|92
1604492400000|2020-11-04 12:20:00|6075.3|6072.3|6075.3|6072.3|6077.8|6074.8|6072.3|6069.3|126
1604492700000|2020-11-04 12:25:00|6075.8|6072.8|6077.3|6074.3|6078.3|6075.3|6071.8|6068.8|125
1604493000000|2020-11-04 12:30:00|6076.8|6073.8|6076.3|6073.3|6079.8|6076.8|6070.3|6067.3|140
1604493300000|2020-11-04 12:35:00|6077.3|6074.3|6078.3|6075.3|6086.8|6083.8|6075.8|6072.8|145
1604493600000|2020-11-04 12:40:00|6077.8|6074.8|6074.8|6071.8|6081.3|6078.3|6070.8|6067.8|198
1604493900000|2020-11-04 12:45:00|6074.3|6071.3|6067.8|6064.8|6076.8|6073.8|6067.3|6064.3|60
1604494200000|2020-11-04 12:50:00|6067.3|6064.3|6076.8|6073.8|6077.3|6074.3|6066.3|6063.3|59
1604494500000|2020-11-04 12:55:00|6076.3|6073.3|6077.3|6074.3|6080.3|6077.3|6072.3|6069.3|45
1604494800000|2020-11-04 13:00:00|6077.8|6074.8|6081.3|6078.3|6086.3|6083.3|6074.3|6071.3|138
1604495100000|2020-11-04 13:05:00|6080.8|6077.8|6082.8|6079.8|6083.3|6080.3|6076.3|6073.3|51
1604495400000|2020-11-04 13:10:00|6082.3|6079.3|6074.8|6071.8|6083.3|6080.3|6073.8|6070.8|33
1604495700000|2020-11-04 13:15:00|6074.3|6071.3|6077.8|6074.8|6080.3|6077.3|6073.8|6070.8|55
1604496000000|2020-11-04 13:20:00|6078.3|6075.3|6097.3|6094.3|6097.3|6094.3|6077.3|6074.3|176
1604496300000|2020-11-04 13:25:00|6097.8|6094.8|6098.3|6095.3|6099.3|6096.3|6093.3|6090.3|130
1604496600000|2020-11-04 13:30:00|6097.3|6094.3|6093.3|6090.3|6099.8|6096.8|6091.3|6088.3|181
1604496900000|2020-11-04 13:35:00|6092.3|6089.3|6092.8|6089.8|6093.3|6090.3|6086.3|6083.3|104
1604497200000|2020-11-04 13:40:00|6092.3|6089.3|6087.8|6084.8|6092.8|6089.8|6085.8|6082.8|35
1604497500000|2020-11-04 13:45:00|6087.3|6084.3|6092.8|6089.8|6094.8|6091.8|6086.3|6083.3|31
1604497800000|2020-11-04 13:50:00|6093.3|6090.3|6092.3|6089.3|6095.3|6092.3|6090.3|6087.3|23
1604498100000|2020-11-04 13:55:00|6092.8|6089.8|6084.3|6081.3|6094.3|6091.3|6084.3|6081.3|39
1604498400000|2020-11-04 14:00:00|6084.8|6081.8|6091.3|6088.3|6094.3|6091.3|6084.8|6081.8|57
1604498700000|2020-11-04 14:05:00|6090.8|6087.8|6082.8|6079.8|6091.8|6088.8|6082.8|6079.8|158
1604499000000|2020-11-04 14:10:00|6083.3|6080.3|6079.8|6076.8|6084.8|6081.8|6076.3|6073.3|70
1604499300000|2020-11-04 14:15:00|6080.3|6077.3|6078.8|6075.8|6082.3|6079.3|6078.3|6075.3|124
1604499600000|2020-11-04 14:20:00|6078.3|6075.3|6074.8|6071.8|6080.8|6077.8|6074.3|6071.3|91
1604499900000|2020-11-04 14:25:00|6075.3|6072.3|6078.3|6075.3|6079.3|6076.3|6072.3|6069.3|110
1604500200000|2020-11-04 14:30:00|6079.8|6076.8|6077.8|6074.8|6090.8|6087.8|6076.3|6073.3|315
1604500500000|2020-11-04 14:35:00|6077.3|6074.3|6058.8|6055.8|6080.3|6077.3|6056.3|6053.3|180
1604500800000|2020-11-04 14:40:00|6059.8|6056.8|6067.8|6064.8|6069.3|6066.3|6057.3|6054.3|102
1604501100000|2020-11-04 14:45:00|6067.3|6064.3|6069.8|6066.8|6077.8|6074.8|6063.8|6060.8|66
1604501400000|2020-11-04 14:50:00|6070.3|6067.3|6069.8|6066.8|6072.8|6069.8|6065.8|6062.8|25
1604501700000|2020-11-04 14:55:00|6069.3|6066.3|6083.8|6080.8|6084.3|6081.3|6066.3|6063.3|89
1604502000000|2020-11-04 15:00:00|6084.3|6081.3|6087.8|6084.8|6090.3|6087.3|6081.3|6078.3|144
1604502300000|2020-11-04 15:05:00|6087.3|6084.3|6093.8|6090.8|6096.8|6093.8|6086.3|6083.3|120
1604502600000|2020-11-04 15:10:00|6094.3|6091.3|6101.8|6098.8|6102.8|6099.8|6094.3|6091.3|71
1604502900000|2020-11-04 15:15:00|6102.3|6099.3|6105.8|6102.8|6108.3|6105.3|6098.8|6095.8|125
1604503200000|2020-11-04 15:20:00|6105.3|6102.3|6107.3|6104.3|6112.3|6109.3|6105.3|6102.3|153
1604503500000|2020-11-04 15:25:00|6106.8|6103.8|6101.3|6098.3|6108.3|6105.3|6100.8|6097.8|148
1604503800000|2020-11-04 15:30:00|6102.3|6099.3|6099.8|6096.8|6104.3|6101.3|6097.8|6094.8|131
1604504100000|2020-11-04 15:35:00|6100.3|6097.3|6094.8|6091.8|6101.3|6098.3|6087.8|6084.8|114
1604504400000|2020-11-04 15:40:00|6094.3|6091.3|6095.3|6092.3|6099.3|6096.3|6091.8|6088.8|54
1604504700000|2020-11-04 15:45:00|6095.8|6092.8|6104.3|6101.3|6107.3|6104.3|6093.3|6090.3|49
1604505000000|2020-11-04 15:50:00|6104.8|6101.8|6112.3|6109.3|6112.8|6109.8|6103.3|6100.3|116
1604505300000|2020-11-04 15:55:00|6111.8|6108.8|6112.3|6109.3|6113.3|6110.3|6108.3|6105.3|65
1604505600000|2020-11-04 16:00:00|6112.8|6109.8|6111.8|6108.8|6118.3|6115.3|6109.8|6106.8|183
1604505900000|2020-11-04 16:05:00|6112.3|6109.3|6108.3|6105.3|6113.3|6110.3|6107.3|6104.3|133
1604506200000|2020-11-04 16:10:00|6107.3|6104.3|6108.3|6105.3|6111.3|6108.3|6106.3|6103.3|316
1604506500000|2020-11-04 16:15:00|6109.3|6106.3|6111.3|6108.3|6112.8|6109.8|6105.8|6102.8|222
1604506800000|2020-11-04 16:20:00|6111.8|6108.8|6114.8|6111.8|6116.8|6113.8|6107.3|6104.3|104
1604507100000|2020-11-04 16:25:00|6114.3|6111.3|6115.3|6112.3|6118.3|6115.3|6113.3|6110.3|147
1604507400000|2020-11-04 16:30:00|6114.3|6111.3|6117.8|6114.8|6122.3|6119.3|6114.3|6111.3|127
1604507700000|2020-11-04 16:35:00|6118.3|6115.3|6121.3|6118.3|6122.8|6119.8|6116.8|6113.8|162
1604508000000|2020-11-04 16:40:00|6121.8|6118.8|6117.3|6114.3|6123.3|6120.3|6116.3|6113.3|242
1604508300000|2020-11-04 16:45:00|6116.8|6113.8|6113.8|6110.8|6119.3|6116.3|6113.3|6110.3|163
1604508600000|2020-11-04 16:50:00|6113.3|6110.3|6116.3|6113.3|6118.3|6115.3|6113.3|6110.3|186
1604508900000|2020-11-04 16:55:00|6116.8|6113.8|6120.3|6117.3|6122.8|6119.8|6115.8|6112.8|204
1604509200000|2020-11-04 17:00:00|6119.8|6116.8|6123.3|6120.3|6123.8|6120.8|6118.3|6115.3|209
1604509500000|2020-11-04 17:05:00|6122.8|6119.8|6127.3|6124.3|6128.3|6125.3|6120.3|6117.3|202
1604509800000|2020-11-04 17:10:00|6126.3|6123.3|6125.3|6122.3|6128.3|6125.3|6124.3|6121.3|79
1604510100000|2020-11-04 17:15:00|6125.8|6122.8|6126.8|6123.8|6130.3|6127.3|6125.3|6122.3|65
1604510400000|2020-11-04 17:20:00|6126.3|6123.3|6132.8|6129.8|6134.3|6131.3|6125.8|6122.8|61
1604510700000|2020-11-04 17:25:00|6132.3|6129.3|6128.3|6125.3|6133.3|6130.3|6127.3|6124.3|67
1604511000000|2020-11-04 17:30:00|6128.8|6125.8|6131.3|6128.3|6132.8|6129.8|6127.8|6124.8|52
1604511300000|2020-11-04 17:35:00|6131.8|6128.8|6129.8|6126.8|6132.8|6129.8|6127.3|6124.3|84
1604511600000|2020-11-04 17:40:00|6130.3|6127.3|6130.3|6127.3|6134.3|6131.3|6126.8|6123.8|78
1604511900000|2020-11-04 17:45:00|6130.8|6127.8|6126.3|6123.3|6130.8|6127.8|6126.3|6123.3|15
1604512200000|2020-11-04 17:50:00|6126.8|6123.8|6122.8|6119.8|6128.3|6125.3|6122.3|6119.3|26
1604512500000|2020-11-04 17:55:00|6123.3|6120.3|6123.8|6120.8|6125.8|6122.8|6123.3|6120.3|19
1604512800000|2020-11-04 18:00:00|6124.3|6121.3|6121.8|6118.8|6125.8|6122.8|6120.8|6117.8|37
1604513100000|2020-11-04 18:05:00|6121.3|6118.3|6120.3|6117.3|6123.3|6120.3|6117.3|6114.3|60
1604513400000|2020-11-04 18:10:00|6120.8|6117.8|6120.8|6117.8|6124.8|6121.8|6117.8|6114.8|50
1604513700000|2020-11-04 18:15:00|6120.3|6117.3|6116.8|6113.8|6122.8|6119.8|6115.3|6112.3|34
1604514000000|2020-11-04 18:20:00|6116.3|6113.3|6114.8|6111.8|6118.3|6115.3|6113.3|6110.3|27
1604514300000|2020-11-04 18:25:00|6114.3|6111.3|6116.8|6113.8|6116.8|6113.8|6112.3|6109.3|160
1604514600000|2020-11-04 18:30:00|6117.3|6114.3|6122.8|6119.8|6122.8|6119.8|6114.3|6111.3|84
1604514900000|2020-11-04 18:35:00|6122.3|6119.3|6119.8|6116.8|6125.8|6122.8|6119.3|6116.3|38
1604515200000|2020-11-04 18:40:00|6120.3|6117.3|6107.3|6104.3|6120.3|6117.3|6104.3|6101.3|121
1604515500000|2020-11-04 18:45:00|6106.3|6103.3|6107.8|6104.8|6109.8|6106.8|6105.8|6102.8|150
1604515800000|2020-11-04 18:50:00|6107.3|6104.3|6110.8|6107.8|6110.8|6107.8|6104.8|6101.8|34
1604516100000|2020-11-04 18:55:00|6110.3|6107.3|6110.8|6107.8|6113.3|6110.3|6107.3|6104.3|26
1604516400000|2020-11-04 19:00:00|6111.3|6108.3|6107.8|6104.8|6117.3|6114.3|6107.3|6104.3|38
1604516700000|2020-11-04 19:05:00|6107.3|6104.3|6111.8|6108.8|6114.3|6111.3|6106.8|6103.8|62
1604517000000|2020-11-04 19:10:00|6112.3|6109.3|6112.8|6109.8|6115.3|6112.3|6111.3|6108.3|44
1604517300000|2020-11-04 19:15:00|6113.3|6110.3|6111.8|6108.8|6113.8|6110.8|6107.8|6104.8|32
1604517600000|2020-11-04 19:20:00|6111.3|6108.3|6113.8|6110.8|6116.3|6113.3|6111.3|6108.3|85
1604517900000|2020-11-04 19:25:00|6114.3|6111.3|6111.8|6108.8|6114.3|6111.3|6108.8|6105.8|46
1604518200000|2020-11-04 19:30:00|6112.3|6109.3|6110.3|6107.3|6113.3|6110.3|6110.3|6107.3|100
1604518500000|2020-11-04 19:35:00|6109.8|6106.8|6108.8|6105.8|6112.8|6109.8|6108.3|6105.3|64
1604518800000|2020-11-04 19:40:00|6108.3|6105.3|6101.8|6098.8|6109.8|6106.8|6099.3|6096.3|31
1604519100000|2020-11-04 19:45:00|6102.3|6099.3|6102.8|6099.8|6106.3|6103.3|6101.3|6098.3|6
1604519400000|2020-11-04 19:50:00|6102.3|6099.3|6107.8|6104.8|6111.3|6108.3|6102.3|6099.3|35
1604519700000|2020-11-04 19:55:00|6108.3|6105.3|6101.8|6098.8|6108.8|6105.8|6101.8|6098.8|16
1604520000000|2020-11-04 20:00:00|6103.6|6099.6|6094.3|6090.3|6109.2|6105.2|6092|6088|22
1604520300000|2020-11-04 20:05:00|6094|6090|6095.7|6091.7|6096.6|6092.6|6088.7|6084.7|33
1604520600000|2020-11-04 20:10:00|6095.4|6091.4|6091.9|6087.9|6095.4|6091.4|6088.3|6084.3|132
1604520900000|2020-11-04 20:15:00|6090.8|6086.8|6082.9|6078.9|6091.6|6087.6|6081.7|6077.7|69
1604521200000|2020-11-04 20:20:00|6083.3|6079.3|6087.9|6083.9|6088.5|6084.5|6081.7|6077.7|36
1604521500000|2020-11-04 20:25:00|6088|6084|6082.5|6078.5|6090.9|6086.9|6081.2|6077.2|30
1604521800000|2020-11-04 20:30:00|6082.4|6078.4|6090.1|6086.1|6090.1|6086.1|6078.9|6074.9|36
1604522100000|2020-11-04 20:35:00|6089.7|6085.7|6086.2|6082.2|6093.2|6089.2|6082.3|6078.3|17
1604522400000|2020-11-04 20:40:00|6086.1|6082.1|6083.3|6079.3|6088.5|6084.5|6080.6|6076.6|48
1604522700000|2020-11-04 20:45:00|6082.3|6078.3|6084|6080|6093.8|6089.8|6078.4|6074.4|205
1604523000000|2020-11-04 20:50:00|6081.4|6077.4|6095|6091|6095.8|6091.8|6080.6|6076.6|243
1604523300000|2020-11-04 20:55:00|6094.6|6090.6|6080.3|6076.3|6094.6|6090.6|6075.2|6071.2|179
1604523600000|2020-11-04 21:00:00|6079.5|6075.5|6081.5|6077.5|6084.5|6080.5|6074.5|6070.5|0
1604523900000|2020-11-04 21:05:00|6081.9|6077.9|6086.3|6082.3|6090.2|6086.2|6081.1|6077.1|0
1604524200000|2020-11-04 21:10:00|6086.7|6082.7|6084.8|6080.8|6088.5|6084.5|6082.2|6078.2|0
1604524500000|2020-11-04 21:15:00|6084.9|6080.9|6086|6082|6086.5|6082.5|6084.2|6080.2|0
1604524800000|2020-11-04 21:20:00|6086.2|6082.2|6087.4|6083.4|6087.8|6083.8|6086.2|6082.2|0
1604525100000|2020-11-04 21:25:00|6087.5|6083.5|6089.8|6085.8|6089.8|6085.8|6087.5|6083.5|0
1604525400000|2020-11-04 21:30:00|6089.1|6085.1|6095.8|6091.8|6095.8|6091.8|6089.1|6085.1|0
1604525700000|2020-11-04 21:35:00|6095.4|6091.4|6104|6100|6106.1|6102.1|6095.4|6091.4|0
1604526000000|2020-11-04 21:40:00|6104.9|6100.9|6105.8|6101.8|6107.9|6103.9|6104.9|6100.9|0
1604526300000|2020-11-04 21:45:00|6106.2|6102.2|6105.7|6101.7|6106.6|6102.6|6101|6097|0
1604526600000|2020-11-04 21:50:00|6106.5|6102.5|6097.6|6093.6|6107.6|6103.6|6095.7|6091.7|0
1604526900000|2020-11-04 21:55:00|6098|6094|6091.9|6087.9|6099.1|6095.1|6091.9|6087.9|0
1604527200000|2020-11-04 22:00:00|6092.5|6088.5|6097.7|6093.7|6098.3|6094.3|6091.8|6087.8|0
1604527500000|2020-11-04 22:05:00|6097.6|6093.6|6095.7|6091.7|6097.6|6093.6|6095.1|6091.1|0
1604527800000|2020-11-04 22:10:00|6096.3|6092.3|6099.4|6095.4|6101.5|6097.5|6096.3|6092.3|0
1604528100000|2020-11-04 22:15:00|6099.5|6095.5|6098.9|6094.9|6102|6098|6098.9|6094.9|0
1604528400000|2020-11-04 22:20:00|6099.1|6095.1|6098.2|6094.2|6099.1|6095.1|6097.1|6093.1|0
1604528700000|2020-11-04 22:25:00|6098.3|6094.3|6098.6|6094.6|6099|6095|6097.9|6093.9|0
1604529000000|2020-11-04 22:30:00|6098.7|6094.7|6098.1|6094.1|6098.7|6094.7|6097.9|6093.9|0
1604529300000|2020-11-04 22:35:00|6098.2|6094.2|6097.7|6093.7|6098.2|6094.2|6097|6093|0
1604529600000|2020-11-04 22:40:00|6097.8|6093.8|6097.9|6093.9|6098.1|6094.1|6097.7|6093.7|0
1604529900000|2020-11-04 22:45:00|6098.4|6094.4|6097.8|6093.8|6098.4|6094.4|6097.6|6093.6|0
1604530200000|2020-11-04 22:50:00|6088.8|6086.8|6078.8|6076.8|6094.3|6092.3|6076.8|6074.8|725
1604530500000|2020-11-04 22:55:00|6080.3|6078.3|6103.3|6101.3|6107.3|6105.3|6078.8|6076.8|373
1604530800000|2020-11-04 23:00:00|6099.8|6097.8|6088.3|6087.3|6099.8|6097.8|6083.8|6082.8|610
1604531100000|2020-11-04 23:05:00|6090.3|6089.3|6091.3|6090.3|6097.3|6096.3|6087.3|6086.3|607
1604531400000|2020-11-04 23:10:00|6092.3|6091.3|6099.9|6098.9|6102.8|6101.8|6091.8|6090.8|521
1604531700000|2020-11-04 23:15:00|6098.4|6097.4|6110.9|6109.9|6112.4|6111.4|6096.4|6095.4|448
1604532000000|2020-11-04 23:20:00|6111.4|6110.4|6109.4|6108.4|6115.9|6114.9|6105.4|6104.4|361
1604532300000|2020-11-04 23:25:00|6108.4|6107.4|6110.4|6109.4|6112.4|6111.4|6106.9|6105.9|203
1604532600000|2020-11-04 23:30:00|6108.4|6107.4|6104.4|6103.4|6113.4|6112.4|6100.9|6099.9|518
1604532900000|2020-11-04 23:35:00|6103.9|6102.9|6090.4|6089.4|6104.9|6103.9|6087.9|6086.9|366
1604533200000|2020-11-04 23:40:00|6089.9|6088.9|6089.4|6088.4|6092.9|6091.9|6086.9|6085.9|263
1604533500000|2020-11-04 23:45:00|6088.9|6087.9|6084.4|6083.4|6088.9|6087.9|6081.4|6080.4|270
1604533800000|2020-11-04 23:50:00|6084.9|6083.9|6094.4|6093.4|6095.4|6094.4|6082.9|6081.9|276
1604534100000|2020-11-04 23:55:00|6093.9|6092.9|6098.9|6097.9|6098.9|6097.9|6091.4|6090.4|295
1604534400000|2020-11-05 00:00:00|6098.4|6097.4|6098.9|6097.9|6102.4|6101.4|6093.4|6092.4|327
1604534700000|2020-11-05 00:05:00|6098.4|6097.4|6101.9|6100.9|6101.9|6100.9|6094.4|6093.4|399
1604535000000|2020-11-05 00:10:00|6102.4|6101.4|6101.9|6100.9|6103.9|6102.9|6100.9|6099.9|279
1604535300000|2020-11-05 00:15:00|6102.4|6101.4|6105.4|6104.4|6105.4|6104.4|6098.4|6097.4|356
1604535600000|2020-11-05 00:20:00|6104.9|6103.9|6114.4|6113.4|6114.4|6113.4|6103.9|6102.9|393
1604535900000|2020-11-05 00:25:00|6115.4|6114.4|6118.4|6117.4|6119.9|6118.9|6113.4|6112.4|432
1604536200000|2020-11-05 00:30:00|6118.9|6117.9|6122.4|6121.4|6123.4|6122.4|6113.4|6112.4|298
1604536500000|2020-11-05 00:35:00|6121.9|6120.9|6123.4|6122.4|6124.4|6123.4|6120.4|6119.4|206
1604536800000|2020-11-05 00:40:00|6124.4|6123.4|6126.4|6125.4|6127.4|6126.4|6120.4|6119.4|250
1604537100000|2020-11-05 00:45:00|6125.4|6124.4|6127.9|6126.9|6128.4|6127.4|6124.4|6123.4|262
1604537400000|2020-11-05 00:50:00|6127.4|6126.4|6124.4|6123.4|6128.4|6127.4|6124.4|6123.4|377
1604537700000|2020-11-05 00:55:00|6124.9|6123.9|6123.9|6122.9|6125.4|6124.4|6120.4|6119.4|247
1604538000000|2020-11-05 01:00:00|6123.4|6122.4|6129.4|6128.4|6129.9|6128.9|6123.4|6122.4|309
1604538300000|2020-11-05 01:05:00|6129.9|6128.9|6122.9|6121.9|6131.4|6130.4|6122.4|6121.4|520
1604538600000|2020-11-05 01:10:00|6123.4|6122.4|6121.4|6120.4|6124.4|6123.4|6118.4|6117.4|389
1604538900000|2020-11-05 01:15:00|6121.9|6120.9|6130.4|6129.4|6130.4|6129.4|6121.4|6120.4|357
1604539200000|2020-11-05 01:20:00|6130.9|6129.9|6123.4|6122.4|6131.4|6130.4|6120.4|6119.4|448
1604539500000|2020-11-05 01:25:00|6123.9|6122.9|6130.9|6129.9|6132.4|6131.4|6121.4|6120.4|361
1604539800000|2020-11-05 01:30:00|6130.4|6129.4|6129.4|6128.4|6131.4|6130.4|6125.4|6124.4|424
1604540100000|2020-11-05 01:35:00|6128.9|6127.9|6137.4|6136.4|6138.4|6137.4|6127.4|6126.4|473
1604540400000|2020-11-05 01:40:00|6137.9|6136.9|6135.4|6134.4|6140.4|6139.4|6132.4|6131.4|449
1604540700000|2020-11-05 01:45:00|6136.4|6135.4|6134.4|6133.4|6138.4|6137.4|6134.4|6133.4|222
1604541000000|2020-11-05 01:50:00|6135.4|6134.4|6133.4|6132.4|6138.4|6137.4|6133.4|6132.4|295
1604541300000|2020-11-05 01:55:00|6134.4|6133.4|6135.4|6134.4|6140.9|6139.9|6134.4|6133.4|287
1604541600000|2020-11-05 02:00:00|6135.9|6134.9|6139.4|6138.4|6140.4|6139.4|6135.4|6134.4|314
1604541900000|2020-11-05 02:05:00|6139.9|6138.9|6144.4|6143.4|6144.4|6143.4|6134.9|6133.9|432
1604542200000|2020-11-05 02:10:00|6143.4|6142.4|6138.4|6137.4|6144.4|6143.4|6134.4|6133.4|280
1604542500000|2020-11-05 02:15:00|6139.4|6138.4|6129.4|6128.4|6139.4|6138.4|6127.4|6126.4|485
1604542800000|2020-11-05 02:20:00|6128.9|6127.9|6126.9|6125.9|6133.4|6132.4|6125.4|6124.4|319
1604543100000|2020-11-05 02:25:00|6127.4|6126.4|6126.4|6125.4|6131.4|6130.4|6126.4|6125.4|267
1604543400000|2020-11-05 02:30:00|6127.4|6126.4|6126.4|6125.4|6128.4|6127.4|6122.4|6121.4|343
1604543700000|2020-11-05 02:35:00|6127.4|6126.4|6121.4|6120.4|6127.9|6126.9|6120.4|6119.4|279
1604544000000|2020-11-05 02:40:00|6120.9|6119.9|6115.4|6114.4|6121.4|6120.4|6115.4|6114.4|241
1604544300000|2020-11-05 02:45:00|6114.4|6113.4|6117.4|6116.4|6118.4|6117.4|6114.4|6113.4|309
1604544600000|2020-11-05 02:50:00|6117.9|6116.9|6114.9|6113.9|6117.9|6116.9|6112.4|6111.4|356
1604544900000|2020-11-05 02:55:00|6114.4|6113.4|6118.4|6117.4|6119.4|6118.4|6111.4|6110.4|303
1604545200000|2020-11-05 03:00:00|6118.9|6117.9|6125.4|6124.4|6125.4|6124.4|6118.4|6117.4|344
1604545500000|2020-11-05 03:05:00|6126.4|6125.4|6130.4|6129.4|6130.4|6129.4|6123.4|6122.4|301
1604545800000|2020-11-05 03:10:00|6129.4|6128.4|6129.4|6128.4|6130.4|6129.4|6124.4|6123.4|199
1604546100000|2020-11-05 03:15:00|6130.4|6129.4|6132.4|6131.4|6132.4|6131.4|6123.4|6122.4|390
1604546400000|2020-11-05 03:20:00|6133.4|6132.4|6133.4|6132.4|6134.4|6133.4|6128.4|6127.4|280
1604546700000|2020-11-05 03:25:00|6132.4|6131.4|6137.4|6136.4|6138.4|6137.4|6132.4|6131.4|251
1604547000000|2020-11-05 03:30:00|6137.9|6136.9|6135.4|6134.4|6138.4|6137.4|6132.4|6131.4|362
1604547300000|2020-11-05 03:35:00|6134.4|6133.4|6136.4|6135.4|6136.4|6135.4|6130.4|6129.4|339
1604547600000|2020-11-05 03:40:00|6137.4|6136.4|6133.4|6132.4|6137.9|6136.9|6133.4|6132.4|253
1604547900000|2020-11-05 03:45:00|6132.4|6131.4|6134.4|6133.4|6134.4|6133.4|6129.4|6128.4|296
1604548200000|2020-11-05 03:50:00|6135.4|6134.4|6137.4|6136.4|6140.4|6139.4|6133.4|6132.4|466
1604548500000|2020-11-05 03:55:00|6136.4|6135.4|6135.9|6134.9|6137.4|6136.4|6133.4|6132.4|222
1604548800000|2020-11-05 04:00:00|6135.4|6134.4|6134.4|6133.4|6136.4|6135.4|6130.4|6129.4|176
1604549100000|2020-11-05 04:05:00|6134.9|6133.9|6136.4|6135.4|6138.4|6137.4|6132.4|6131.4|185
1604549400000|2020-11-05 04:10:00|6136.9|6135.9|6139.4|6138.4|6140.4|6139.4|6135.4|6134.4|245
1604549700000|2020-11-05 04:15:00|6140.4|6139.4|6139.4|6138.4|6140.4|6139.4|6136.4|6135.4|204
1604550000000|2020-11-05 04:20:00|6140.4|6139.4|6138.9|6137.9|6141.4|6140.4|6135.9|6134.9|293
1604550300000|2020-11-05 04:25:00|6139.4|6138.4|6137.4|6136.4|6140.4|6139.4|6134.4|6133.4|211
1604550600000|2020-11-05 04:30:00|6138.4|6137.4|6141.4|6140.4|6143.4|6142.4|6136.4|6135.4|305
1604550900000|2020-11-05 04:35:00|6141.9|6140.9|6145.4|6144.4|6146.4|6145.4|6141.4|6140.4|263
1604551200000|2020-11-05 04:40:00|6146.4|6145.4|6143.4|6142.4|6147.4|6146.4|6143.4|6142.4|344
1604551500000|2020-11-05 04:45:00|6143.9|6142.9|6140.4|6139.4|6146.4|6145.4|6138.9|6137.9|298
1604551800000|2020-11-05 04:50:00|6140.9|6139.9|6141.4|6140.4|6142.4|6141.4|6138.4|6137.4|186
1604552100000|2020-11-05 04:55:00|6140.4|6139.4|6133.9|6132.9|6140.9|6139.9|6133.9|6132.9|770
1604552400000|2020-11-05 05:00:00|6134.2|6132.2|6128.7|6126.7|6136.7|6134.7|6120.7|6118.7|1652
1604552700000|2020-11-05 05:05:00|6129.2|6127.2|6137.7|6135.7|6144.7|6142.7|6127.7|6125.7|1520
1604553000000|2020-11-05 05:10:00|6137.2|6135.2|6144.7|6142.7|6144.7|6142.7|6136.7|6134.7|1242
1604553300000|2020-11-05 05:15:00|6144.2|6142.2|6143.7|6141.7|6145.7|6143.7|6142.7|6140.7|426
1604553600000|2020-11-05 05:20:00|6144.7|6142.7|6140.7|6138.7|6144.7|6142.7|6137.7|6135.7|560
1604553900000|2020-11-05 05:25:00|6141.2|6139.2|6139.7|6137.7|6141.2|6139.2|6137.7|6135.7|420
1604554200000|2020-11-05 05:30:00|6140.3|6136.3|6136.1|6132.1|6142.5|6138.5|6134.2|6130.2|0
1604554500000|2020-11-05 05:35:00|6135.9|6131.9|6143.1|6139.1|6144.6|6140.6|6135.7|6131.7|0
1604554800000|2020-11-05 05:40:00|6142.9|6138.9|6145|6141|6145.6|6141.6|6140.7|6136.7|0
1604555100000|2020-11-05 05:45:00|6145.2|6141.2|6144.8|6140.8|6146.3|6142.3|6143.5|6139.5|0
1604555400000|2020-11-05 05:50:00|6145|6141|6146.2|6142.2|6148.6|6144.6|6144.4|6140.4|0
1604555700000|2020-11-05 05:55:00|6146.3|6142.3|6148.9|6144.9|6155.1|6151.1|6145.5|6141.5|0
1604556000000|2020-11-05 06:00:00|6148.3|6144.3|6144.9|6140.9|6151.8|6147.8|6143.8|6139.8|0
1604556300000|2020-11-05 06:05:00|6144.1|6140.1|6138.6|6134.6|6146.6|6142.6|6138.1|6134.1|0
1604556600000|2020-11-05 06:10:00|6138.8|6134.8|6142.2|6139.2|6147.2|6144.2|6138.8|6134.8|184
1604556900000|2020-11-05 06:15:00|6143.2|6140.2|6140.2|6137.2|6144.2|6141.2|6138.7|6135.7|106
1604557200000|2020-11-05 06:20:00|6141.2|6138.2|6144.2|6141.2|6145.2|6142.2|6140.7|6137.7|119
1604557500000|2020-11-05 06:25:00|6143.7|6140.7|6137.2|6134.2|6144.2|6141.2|6136.2|6133.2|162
1604557800000|2020-11-05 06:30:00|6136.7|6133.7|6136.2|6133.2|6137.2|6134.2|6133.7|6130.7|77
1604558100000|2020-11-05 06:35:00|6137.2|6134.2|6138.2|6135.2|6140.7|6137.7|6132.2|6129.2|128
1604558400000|2020-11-05 06:40:00|6137.2|6134.2|6143.2|6140.2|6143.2|6140.2|6136.7|6133.7|249
1604558700000|2020-11-05 06:45:00|6142.7|6139.7|6142.2|6139.2|6143.7|6140.7|6140.2|6137.2|62
1604559000000|2020-11-05 06:50:00|6141.7|6138.7|6136.2|6133.2|6141.7|6138.7|6135.7|6132.7|83
1604559300000|2020-11-05 06:55:00|6135.7|6132.7|6134.2|6131.2|6138.2|6135.2|6134.2|6131.2|46
1604559600000|2020-11-05 07:00:00|6133.7|6130.7|6145.7|6142.7|6148.2|6145.2|6131.2|6128.2|250
1604559900000|2020-11-05 07:05:00|6145.2|6142.2|6144.7|6141.7|6146.2|6143.2|6142.2|6139.2|228
1604560200000|2020-11-05 07:10:00|6144.2|6141.2|6152.2|6149.2|6152.2|6149.2|6144.2|6141.2|175
1604560500000|2020-11-05 07:15:00|6151.7|6148.7|6147.7|6144.7|6153.2|6150.2|6146.2|6143.2|194
1604560800000|2020-11-05 07:20:00|6148.2|6145.2|6151.2|6148.2|6152.2|6149.2|6147.2|6144.2|196
1604561100000|2020-11-05 07:25:00|6151.7|6148.7|6157.2|6154.2|6158.2|6155.2|6150.2|6147.2|254
1604561400000|2020-11-05 07:30:00|6156.7|6153.7|6151.2|6148.2|6156.7|6153.7|6149.7|6146.7|334
1604561700000|2020-11-05 07:35:00|6151.7|6148.7|6154.2|6151.2|6156.2|6153.2|6151.2|6148.2|303
1604562000000|2020-11-05 07:40:00|6153.7|6150.7|6155.2|6152.2|6158.2|6155.2|6152.2|6149.2|234
1604562300000|2020-11-05 07:45:00|6155.7|6152.7|6158.2|6155.2|6162.2|6159.2|6154.2|6151.2|170
1604562600000|2020-11-05 07:50:00|6157.7|6154.7|6157.7|6154.7|6158.7|6155.7|6154.2|6151.2|118
1604562900000|2020-11-05 07:55:00|6157.2|6154.2|6158.2|6155.2|6159.7|6156.7|6152.7|6149.7|227
1604563200000|2020-11-05 08:00:00|6156.2|6153.2|6158.2|6155.2|6162.2|6159.2|6149.2|6146.2|565
1604563500000|2020-11-05 08:05:00|6157.7|6154.7|6168.2|6165.2|6168.2|6165.2|6156.2|6153.2|266
1604563800000|2020-11-05 08:10:00|6167.2|6164.2|6161.2|6158.2|6168.2|6165.2|6159.7|6156.7|210
1604564100000|2020-11-05 08:15:00|6161.7|6158.7|6160.7|6157.7|6164.7|6161.7|6158.2|6155.2|187
1604564400000|2020-11-05 08:20:00|6160.2|6157.2|6161.7|6158.7|6165.2|6162.2|6157.2|6154.2|202
1604564700000|2020-11-05 08:25:00|6161.2|6158.2|6158.2|6155.2|6166.2|6163.2|6157.2|6154.2|186
1604565000000|2020-11-05 08:30:00|6158.7|6155.7|6158.7|6155.7|6159.2|6156.2|6152.2|6149.2|141
1604565300000|2020-11-05 08:35:00|6159.2|6156.2|6160.7|6157.7|6161.7|6158.7|6156.7|6153.7|158
1604565600000|2020-11-05 08:40:00|6160.2|6157.2|6156.2|6153.2|6161.2|6158.2|6153.2|6150.2|293
1604565900000|2020-11-05 08:45:00|6155.7|6152.7|6163.2|6160.2|6163.2|6160.2|6155.7|6152.7|194
1604566200000|2020-11-05 08:50:00|6164.2|6161.2|6160.7|6157.7|6164.2|6161.2|6160.2|6157.2|115
1604566500000|2020-11-05 08:55:00|6160.2|6157.2|6156.7|6153.7|6160.2|6157.2|6153.2|6150.2|235
1604566800000|2020-11-05 09:00:00|6157.2|6154.2|6150.2|6147.2|6158.7|6155.7|6149.2|6146.2|138
1604567100000|2020-11-05 09:05:00|6149.7|6146.7|6146.2|6143.2|6150.2|6147.2|6145.7|6142.7|190
1604567400000|2020-11-05 09:10:00|6145.7|6142.7|6146.7|6143.7|6148.2|6145.2|6144.7|6141.7|160
1604567700000|2020-11-05 09:15:00|6146.2|6143.2|6147.2|6144.2|6151.7|6148.7|6146.2|6143.2|178
1604568000000|2020-11-05 09:20:00|6146.2|6143.2|6149.2|6146.2|6150.2|6147.2|6145.2|6142.2|106
1604568300000|2020-11-05 09:25:00|6148.7|6145.7|6143.7|6140.7|6149.2|6146.2|6143.2|6140.2|75
1604568600000|2020-11-05 09:30:00|6144.2|6141.2|6146.2|6143.2|6146.2|6143.2|6139.2|6136.2|144
1604568900000|2020-11-05 09:35:00|6145.7|6142.7|6153.2|6150.2|6154.2|6151.2|6145.7|6142.7|49
1604569200000|2020-11-05 09:40:00|6152.7|6149.7|6156.7|6153.7|6159.2|6156.2|6152.2|6149.2|139
1604569500000|2020-11-05 09:45:00|6156.2|6153.2|6157.2|6154.2|6159.2|6156.2|6156.2|6153.2|219
1604569800000|2020-11-05 09:50:00|6157.7|6154.7|6162.7|6159.7|6163.2|6160.2|6157.2|6154.2|167
1604570100000|2020-11-05 09:55:00|6162.2|6159.2|6166.2|6163.2|6167.2|6164.2|6162.2|6159.2|151
1604570400000|2020-11-05 10:00:00|6166.7|6163.7|6171.2|6168.2|6171.2|6168.2|6164.2|6161.2|178
1604570700000|2020-11-05 10:05:00|6171.7|6168.7|6178.2|6175.2|6178.2|6175.2|6171.2|6168.2|180
1604571000000|2020-11-05 10:10:00|6177.2|6174.2|6178.2|6175.2|6180.2|6177.2|6177.2|6174.2|104
1604571300000|2020-11-05 10:15:00|6178.7|6175.7|6178.2|6175.2|6180.2|6177.2|6176.2|6173.2|93
1604571600000|2020-11-05 10:20:00|6179.2|6176.2|6182.2|6179.2|6184.2|6181.2|6179.2|6176.2|125
1604571900000|2020-11-05 10:25:00|6181.2|6178.2|6177.2|6174.2|6181.2|6178.2|6175.2|6172.2|93
1604572200000|2020-11-05 10:30:00|6177.7|6174.7|6179.2|6176.2|6179.2|6176.2|6171.7|6168.7|98
1604572500000|2020-11-05 10:35:00|6179.7|6176.7|6182.2|6179.2|6186.7|6183.7|6179.2|6176.2|100
1604572800000|2020-11-05 10:40:00|6182.7|6179.7|6182.2|6179.2|6188.2|6185.2|6181.2|6178.2|85
1604573100000|2020-11-05 10:45:00|6183.2|6180.2|6182.7|6179.7|6185.2|6182.2|6180.7|6177.7|102
1604573400000|2020-11-05 10:50:00|6182.2|6179.2|6178.7|6175.7|6184.2|6181.2|6178.2|6175.2|138
1604573700000|2020-11-05 10:55:00|6179.2|6176.2|6189.7|6186.7|6190.2|6187.2|6178.2|6175.2|156
1604574000000|2020-11-05 11:00:00|6189.2|6186.2|6186.2|6183.2|6189.7|6186.7|6184.2|6181.2|47
1604574300000|2020-11-05 11:05:00|6186.7|6183.7|6184.7|6181.7|6190.2|6187.2|6184.2|6181.2|94
1604574600000|2020-11-05 11:10:00|6185.2|6182.2|6189.2|6186.2|6192.2|6189.2|6185.2|6182.2|226
1604574900000|2020-11-05 11:15:00|6189.7|6186.7|6194.7|6191.7|6195.7|6192.7|6188.2|6185.2|152
1604575200000|2020-11-05 11:20:00|6195.2|6192.2|6197.2|6194.2|6199.2|6196.2|6191.2|6188.2|100
1604575500000|2020-11-05 11:25:00|6198.2|6195.2|6201.2|6198.2|6201.2|6198.2|6194.2|6191.2|142
1604575800000|2020-11-05 11:30:00|6200.2|6197.2|6188.2|6185.2|6202.2|6199.2|6188.2|6185.2|92
1604576100000|2020-11-05 11:35:00|6188.7|6185.7|6187.2|6184.2|6190.7|6187.7|6185.2|6182.2|85
1604576400000|2020-11-05 11:40:00|6187.7|6184.7|6189.7|6186.7|6192.2|6189.2|6185.7|6182.7|89
1604576700000|2020-11-05 11:45:00|6189.2|6186.2|6190.2|6187.2|6194.2|6191.2|6189.2|6186.2|133
1604577000000|2020-11-05 11:50:00|6190.7|6187.7|6189.2|6186.2|6192.2|6189.2|6185.2|6182.2|186
1604577300000|2020-11-05 11:55:00|6188.7|6185.7|6189.7|6186.7|6196.7|6193.7|6188.7|6185.7|125
1604577600000|2020-11-05 12:00:00|6190.2|6187.2|6183.2|6180.2|6192.2|6189.2|6181.7|6178.7|109
1604577900000|2020-11-05 12:05:00|6182.7|6179.7|6184.2|6181.2|6187.2|6184.2|6181.2|6178.2|103
1604578200000|2020-11-05 12:10:00|6183.7|6180.7|6183.2|6180.2|6184.2|6181.2|6181.7|6178.7|79
1604578500000|2020-11-05 12:15:00|6182.7|6179.7|6185.2|6182.2|6187.2|6184.2|6182.7|6179.7|60
1604578800000|2020-11-05 12:20:00|6186.2|6183.2|6180.2|6177.2|6186.2|6183.2|6179.7|6176.7|96
1604579100000|2020-11-05 12:25:00|6179.7|6176.7|6185.2|6182.2|6185.2|6182.2|6179.2|6176.2|143
1604579400000|2020-11-05 12:30:00|6184.7|6181.7|6182.2|6179.2|6186.2|6183.2|6180.2|6177.2|278
1604579700000|2020-11-05 12:35:00|6182.7|6179.7|6185.2|6182.2|6186.7|6183.7|6182.2|6179.2|219
1604580000000|2020-11-05 12:40:00|6184.7|6181.7|6187.2|6184.2|6188.2|6185.2|6183.2|6180.2|321
1604580300000|2020-11-05 12:45:00|6188.2|6185.2|6184.2|6181.2|6189.2|6186.2|6183.2|6180.2|193
1604580600000|2020-11-05 12:50:00|6183.7|6180.7|6187.7|6184.7|6188.2|6185.2|6178.2|6175.2|175
1604580900000|2020-11-05 12:55:00|6188.2|6185.2|6187.2|6184.2|6189.2|6186.2|6186.7|6183.7|196
1604581200000|2020-11-05 13:00:00|6186.7|6183.7|6182.2|6179.2|6186.7|6183.7|6181.7|6178.7|262
1604581500000|2020-11-05 13:05:00|6182.7|6179.7|6177.7|6174.7|6183.7|6180.7|6176.7|6173.7|182
1604581800000|2020-11-05 13:10:00|6178.2|6175.2|6180.2|6177.2|6180.7|6177.7|6177.7|6174.7|188
1604582100000|2020-11-05 13:15:00|6179.2|6176.2|6176.7|6173.7|6179.2|6176.2|6175.7|6172.7|86
1604582400000|2020-11-05 13:20:00|6177.2|6174.2|6181.2|6178.2|6181.7|6178.7|6175.7|6172.7|26
1604582700000|2020-11-05 13:25:00|6180.2|6177.2|6179.2|6176.2|6180.2|6177.2|6177.2|6174.2|79
1604583000000|2020-11-05 13:30:00|6178.2|6175.2|6178.7|6175.7|6179.2|6176.2|6178.2|6175.2|133
1604583300000|2020-11-05 13:35:00|6179.2|6176.2|6175.7|6172.7|6179.2|6176.2|6175.2|6172.2|198
1604583600000|2020-11-05 13:40:00|6176.2|6173.2|6175.2|6172.2|6178.2|6175.2|6173.2|6170.2|76
1604583900000|2020-11-05 13:45:00|6175.7|6172.7|6174.7|6171.7|6178.2|6175.2|6173.2|6170.2|36
1604584200000|2020-11-05 13:50:00|6175.2|6172.2|6174.2|6171.2|6175.2|6172.2|6173.2|6170.2|49
1604584500000|2020-11-05 13:55:00|6174.7|6171.7|6172.2|6169.2|6175.2|6172.2|6172.2|6169.2|43
1604584800000|2020-11-05 14:00:00|6171.7|6168.7|6174.2|6171.2|6175.2|6172.2|6171.7|6168.7|162
1604585100000|2020-11-05 14:05:00|6173.2|6170.2|6166.7|6163.7|6173.7|6170.7|6166.2|6163.2|228
1604585400000|2020-11-05 14:10:00|6167.2|6164.2|6163.2|6160.2|6167.2|6164.2|6163.2|6160.2|83
1604585700000|2020-11-05 14:15:00|6162.2|6159.2|6165.2|6162.2|6166.2|6163.2|6162.2|6159.2|83
1604586000000|2020-11-05 14:20:00|6164.7|6161.7|6167.2|6164.2|6167.2|6164.2|6163.7|6160.7|55
1604586300000|2020-11-05 14:25:00|6166.2|6163.2|6169.2|6166.2|6170.7|6167.7|6164.7|6161.7|106
1604586600000|2020-11-05 14:30:00|6169.7|6166.7|6172.2|6169.2|6172.7|6169.7|6165.2|6162.2|308
1604586900000|2020-11-05 14:35:00|6172.7|6169.7|6172.7|6169.7|6174.2|6171.2|6170.2|6167.2|164
1604587200000|2020-11-05 14:40:00|6172.2|6169.2|6171.2|6168.2|6174.2|6171.2|6170.2|6167.2|213
1604587500000|2020-11-05 14:45:00|6170.7|6167.7|6171.2|6168.2|6175.2|6172.2|6170.2|6167.2|270
1604587800000|2020-11-05 14:50:00|6171.7|6168.7|6174.2|6171.2|6175.2|6172.2|6171.2|6168.2|216
1604588100000|2020-11-05 14:55:00|6173.7|6170.7|6172.2|6169.2|6175.7|6172.7|6171.2|6168.2|203
1604588400000|2020-11-05 15:00:00|6172.7|6169.7|6174.2|6171.2|6177.2|6174.2|6169.7|6166.7|150
1604588700000|2020-11-05 15:05:00|6173.7|6170.7|6177.7|6174.7|6179.2|6176.2|6173.2|6170.2|172
1604589000000|2020-11-05 15:10:00|6178.2|6175.2|6179.2|6176.2|6180.2|6177.2|6176.2|6173.2|108
1604589300000|2020-11-05 15:15:00|6180.2|6177.2|6189.2|6186.2|6190.2|6187.2|6180.2|6177.2|153
1604589600000|2020-11-05 15:20:00|6188.7|6185.7|6187.2|6184.2|6192.2|6189.2|6186.7|6183.7|114
1604589900000|2020-11-05 15:25:00|6187.7|6184.7|6170.2|6167.2|6187.7|6184.7|6170.2|6167.2|179
1604590200000|2020-11-05 15:30:00|6170.7|6167.7|6177.2|6174.2|6177.7|6174.7|6168.7|6165.7|116
1604590500000|2020-11-05 15:35:00|6176.2|6173.2|6171.2|6168.2|6181.2|6178.2|6171.2|6168.2|190
1604590800000|2020-11-05 15:40:00|6170.7|6167.7|6175.2|6172.2|6178.2|6175.2|6170.2|6167.2|116
1604591100000|2020-11-05 15:45:00|6176.2|6173.2|6182.7|6179.7|6182.7|6179.7|6172.2|6169.2|181
1604591400000|2020-11-05 15:50:00|6183.2|6180.2|6186.2|6183.2|6188.7|6185.7|6182.2|6179.2|303
1604591700000|2020-11-05 15:55:00|6185.2|6182.2|6183.2|6180.2|6186.2|6183.2|6179.7|6176.7|79
1604592000000|2020-11-05 16:00:00|6183.7|6180.7|6179.2|6176.2|6184.2|6181.2|6179.2|6176.2|58
1604592300000|2020-11-05 16:05:00|6179.7|6176.7|6177.7|6174.7|6182.7|6179.7|6177.2|6174.2|117
1604592600000|2020-11-05 16:10:00|6177.2|6174.2|6177.2|6174.2|6180.2|6177.2|6172.7|6169.7|159
1604592900000|2020-11-05 16:15:00|6177.7|6174.7|6174.7|6171.7|6180.2|6177.2|6174.7|6171.7|148
1604593200000|2020-11-05 16:20:00|6175.2|6172.2|6171.7|6168.7|6175.2|6172.2|6170.7|6167.7|135
1604593500000|2020-11-05 16:25:00|6171.2|6168.2|6171.2|6168.2|6173.2|6170.2|6170.2|6167.2|150
1604593800000|2020-11-05 16:30:00|6170.2|6167.2|6174.7|6171.7|6175.2|6172.2|6169.2|6166.2|198
1604594100000|2020-11-05 16:35:00|6175.2|6172.2|6170.2|6167.2|6175.7|6172.7|6169.7|6166.7|227
1604594400000|2020-11-05 16:40:00|6169.7|6166.7|6172.2|6169.2|6174.2|6171.2|6168.7|6165.7|138
1604594700000|2020-11-05 16:45:00|6172.7|6169.7|6177.2|6174.2|6177.2|6174.2|6172.7|6169.7|54
1604595000000|2020-11-05 16:50:00|6176.2|6173.2|6173.2|6170.2|6176.2|6173.2|6172.2|6169.2|98
1604595300000|2020-11-05 16:55:00|6173.7|6170.7|6170.7|6167.7|6174.2|6171.2|6169.2|6166.2|63
1604595600000|2020-11-05 17:00:00|6171.2|6168.2|6174.7|6171.7|6175.2|6172.2|6170.2|6167.2|117
1604595900000|2020-11-05 17:05:00|6175.2|6172.2|6175.2|6172.2|6175.2|6172.2|6167.2|6164.2|108
1604596200000|2020-11-05 17:10:00|6174.7|6171.7|6172.2|6169.2|6176.2|6173.2|6171.2|6168.2|35
1604596500000|2020-11-05 17:15:00|6173.2|6170.2|6165.7|6162.7|6173.7|6170.7|6165.2|6162.2|70
1604596800000|2020-11-05 17:20:00|6166.2|6163.2|6160.7|6157.7|6167.2|6164.2|6159.2|6156.2|85
1604597100000|2020-11-05 17:25:00|6161.2|6158.2|6161.7|6158.7|6164.7|6161.7|6160.2|6157.2|87
1604597400000|2020-11-05 17:30:00|6162.2|6159.2|6162.2|6159.2|6164.7|6161.7|6160.2|6157.2|63
1604597700000|2020-11-05 17:35:00|6161.7|6158.7|6166.7|6163.7|6167.7|6164.7|6161.2|6158.2|28
1604598000000|2020-11-05 17:40:00|6167.2|6164.2|6170.7|6167.7|6171.2|6168.2|6164.2|6161.2|50
1604598300000|2020-11-05 17:45:00|6171.2|6168.2|6173.2|6170.2|6173.7|6170.7|6171.2|6168.2|93
1604598600000|2020-11-05 17:50:00|6172.7|6169.7|6174.2|6171.2|6175.2|6172.2|6171.7|6168.7|74
1604598900000|2020-11-05 17:55:00|6174.7|6171.7|6175.2|6172.2|6176.2|6173.2|6173.2|6170.2|27
1604599200000|2020-11-05 18:00:00|6176.2|6173.2|6178.2|6175.2|6181.2|6178.2|6174.2|6171.2|130
1604599500000|2020-11-05 18:05:00|6177.7|6174.7|6176.2|6173.2|6179.2|6176.2|6176.2|6173.2|9
1604599800000|2020-11-05 18:10:00|6176.7|6173.7|6178.7|6175.7|6179.7|6176.7|6175.2|6172.2|83
1604600100000|2020-11-05 18:15:00|6178.2|6175.2|6176.2|6173.2|6179.2|6176.2|6174.2|6171.2|60
1604600400000|2020-11-05 18:20:00|6175.7|6172.7|6175.7|6172.7|6178.2|6175.2|6174.2|6171.2|48
1604600700000|2020-11-05 18:25:00|6176.2|6173.2|6176.2|6173.2|6177.2|6174.2|6174.2|6171.2|20
1604601000000|2020-11-05 18:30:00|6176.7|6173.7|6175.2|6172.2|6178.2|6175.2|6174.2|6171.2|32
1604601300000|2020-11-05 18:35:00|6174.7|6171.7|6174.7|6171.7|6177.2|6174.2|6172.7|6169.7|139
1604601600000|2020-11-05 18:40:00|6174.2|6171.2|6178.7|6175.7|6179.2|6176.2|6173.2|6170.2|57
1604601900000|2020-11-05 18:45:00|6179.2|6176.2|6175.2|6172.2|6179.7|6176.7|6174.7|6171.7|71
1604602200000|2020-11-05 18:50:00|6175.7|6172.7|6174.2|6171.2|6176.2|6173.2|6171.2|6168.2|50
1604602500000|2020-11-05 18:55:00|6173.2|6170.2|6176.7|6173.7|6176.7|6173.7|6172.2|6169.2|60
1604602800000|2020-11-05 19:00:00|6176.2|6173.2|6183.2|6180.2|6184.2|6181.2|6176.2|6173.2|140
1604603100000|2020-11-05 19:05:00|6182.7|6179.7|6175.7|6172.7|6183.2|6180.2|6174.2|6171.2|47
1604603400000|2020-11-05 19:10:00|6175.2|6172.2|6175.7|6172.7|6178.2|6175.2|6174.2|6171.2|23
1604603700000|2020-11-05 19:15:00|6176.2|6173.2|6178.2|6175.2|6179.7|6176.7|6175.2|6172.2|18
1604604000000|2020-11-05 19:20:00|6177.7|6174.7|6181.2|6178.2|6182.2|6179.2|6175.2|6172.2|28
1604604300000|2020-11-05 19:25:00|6181.7|6178.7|6182.2|6179.2|6183.2|6180.2|6180.2|6177.2|34
1604604600000|2020-11-05 19:30:00|6182.7|6179.7|6182.7|6179.7|6184.7|6181.7|6181.2|6178.2|35
1604604900000|2020-11-05 19:35:00|6182.2|6179.2|6180.7|6177.7|6183.2|6180.2|6177.2|6174.2|32
1604605200000|2020-11-05 19:40:00|6181.2|6178.2|6184.2|6181.2|6186.2|6183.2|6179.2|6176.2|87
1604605500000|2020-11-05 19:45:00|6183.7|6180.7|6174.2|6171.2|6184.2|6181.2|6173.2|6170.2|115
1604605800000|2020-11-05 19:50:00|6173.7|6170.7|6175.2|6172.2|6175.7|6172.7|6170.2|6167.2|27
1604606100000|2020-11-05 19:55:00|6174.7|6171.7|6178.7|6175.7|6180.7|6177.7|6171.2|6168.2|16
1604606400000|2020-11-05 20:00:00|6178.2|6175.2|6181.2|6178.2|6181.7|6178.7|6176.2|6173.2|82
1604606700000|2020-11-05 20:05:00|6181.7|6178.7|6182.2|6179.2|6183.2|6180.2|6178.2|6175.2|43
1604607000000|2020-11-05 20:10:00|6182.7|6179.7|6174.7|6171.7|6183.2|6180.2|6174.2|6171.2|45
1604607300000|2020-11-05 20:15:00|6175.2|6172.2|6175.2|6172.2|6178.2|6175.2|6173.2|6170.2|9
1604607600000|2020-11-05 20:20:00|6175.7|6172.7|6177.7|6174.7|6179.2|6176.2|6174.7|6171.7|11
1604607900000|2020-11-05 20:25:00|6177.2|6174.2|6177.2|6174.2|6178.7|6175.7|6174.7|6171.7|19
1604608200000|2020-11-05 20:30:00|6176.7|6173.7|6167.2|6164.2|6177.2|6174.2|6165.7|6162.7|51
1604608500000|2020-11-05 20:35:00|6167.7|6164.7|6164.2|6161.2|6169.2|6166.2|6163.2|6160.2|21
1604608800000|2020-11-05 20:40:00|6164.7|6161.7|6165.7|6162.7|6168.7|6165.7|6164.2|6161.2|29
1604609100000|2020-11-05 20:45:00|6165.2|6162.2|6166.7|6163.7|6167.2|6164.2|6162.2|6159.2|28
1604609400000|2020-11-05 20:50:00|6166.2|6163.2|6171.7|6168.7|6174.2|6171.2|6165.7|6162.7|62
1604609700000|2020-11-05 20:55:00|6171.2|6168.2|6181.2|6178.2|6184.2|6181.2|6169.2|6166.2|106
1604610000000|2020-11-05 21:00:00|6174.7|6170.7|6179|6175|6182|6178|6174.3|6170.3|0
1604610300000|2020-11-05 21:05:00|6179.4|6175.4|6181.2|6177.2|6182.8|6178.8|6178.6|6174.6|0
1604610600000|2020-11-05 21:10:00|6180.8|6176.8|6189.4|6185.4|6190.4|6186.4|6179.6|6175.6|0
1604610900000|2020-11-05 21:15:00|6189.5|6185.5|6186|6182|6189.5|6185.5|6185.8|6181.8|0
1604611200000|2020-11-05 21:20:00|6185.9|6181.9|6184.2|6180.2|6185.9|6181.9|6184.2|6180.2|0
1604611500000|2020-11-05 21:25:00|6184.3|6180.3|6185.2|6181.2|6185.3|6181.3|6183.2|6179.2|0
1604611800000|2020-11-05 21:30:00|6186|6182|6184.4|6180.4|6187.6|6183.6|6182|6178|0
1604612100000|2020-11-05 21:35:00|6184.8|6180.8|6186.4|6182.4|6187.7|6183.7|6184.4|6180.4|0
1604612400000|2020-11-05 21:40:00|6186|6182|6187.1|6183.1|6189.1|6185.1|6185.8|6181.8|0
1604612700000|2020-11-05 21:45:00|6188.3|6184.3|6188.3|6184.3|6188.6|6184.6|6184.9|6180.9|0
1604613000000|2020-11-05 21:50:00|6187.9|6183.9|6189.5|6185.5|6190.5|6186.5|6187.5|6183.5|0
1604613300000|2020-11-05 21:55:00|6189.1|6185.1|6185.6|6181.6|6190.4|6186.4|6184.9|6180.9|0
1604613600000|2020-11-05 22:00:00|6185.5|6181.5|6184.6|6180.6|6185.8|6181.8|6184.6|6180.6|0
1604613900000|2020-11-05 22:05:00|6184.5|6180.5|6184.6|6180.6|6184.8|6180.8|6184.1|6180.1|0
1604614200000|2020-11-05 22:10:00|6184.5|6180.5|6183.2|6179.2|6185.4|6181.4|6182.3|6178.3|0
1604614500000|2020-11-05 22:15:00|6183.3|6179.3|6182.9|6178.9|6183.4|6179.4|6182.4|6178.4|0
1604614800000|2020-11-05 22:20:00|6183|6179|6183.5|6179.5|6183.6|6179.6|6183|6179|0
1604615100000|2020-11-05 22:25:00|6183.9|6179.9|6183.8|6179.8|6184.1|6180.1|6183.8|6179.8|0
1604615400000|2020-11-05 22:30:00|6183.9|6179.9|6185.7|6181.7|6186.1|6182.1|6183.9|6179.9|0
1604615700000|2020-11-05 22:35:00|6185.1|6181.1|6183.9|6179.9|6185.1|6181.1|6183.5|6179.5|0
1604616000000|2020-11-05 22:40:00|6184.2|6180.2|6184.3|6180.3|6184.3|6180.3|6184|6180|0
1604616300000|2020-11-05 22:45:00|6183.9|6179.9|6184|6180|6184.6|6180.6|6183.9|6179.9|0
1604616600000|2020-11-05 22:50:00|6185.2|6183.2|6186.2|6184.2|6188.7|6186.7|6177.2|6175.2|539
1604616900000|2020-11-05 22:55:00|6185.7|6183.7|6177.7|6175.7|6186.7|6184.7|6176.7|6174.7|396
1604617200000|2020-11-05 23:00:00|6179.2|6177.2|6185.7|6184.7|6187.2|6186.2|6176.2|6175.2|478
1604617500000|2020-11-05 23:05:00|6186.2|6185.2|6197.2|6196.2|6197.2|6196.2|6186.2|6185.2|496
1604617800000|2020-11-05 23:10:00|6198.2|6197.2|6199.2|6198.2|6203.2|6202.2|6194.7|6193.7|713
1604618100000|2020-11-05 23:15:00|6198.2|6197.2|6204.7|6203.7|6205.7|6204.7|6198.2|6197.2|336
1604618400000|2020-11-05 23:20:00|6204.2|6203.2|6195.2|6194.2|6205.2|6204.2|6194.7|6193.7|581
1604618700000|2020-11-05 23:25:00|6194.2|6193.2|6198.7|6197.7|6201.2|6200.2|6193.2|6192.2|408
1604619000000|2020-11-05 23:30:00|6198.2|6197.2|6185.2|6184.2|6199.2|6198.2|6184.7|6183.7|382
1604619300000|2020-11-05 23:35:00|6184.2|6183.2|6198.2|6197.2|6198.2|6197.2|6180.7|6179.7|453
1604619600000|2020-11-05 23:40:00|6199.2|6198.2|6193.2|6192.2|6202.2|6201.2|6191.7|6190.7|502
1604619900000|2020-11-05 23:45:00|6192.2|6191.2|6184.2|6183.2|6195.2|6194.2|6183.2|6182.2|574
1604620200000|2020-11-05 23:50:00|6185.2|6184.2|6182.7|6181.7|6191.2|6190.2|6181.2|6180.2|351
1604620500000|2020-11-05 23:55:00|6182.2|6181.2|6184.2|6183.2|6188.7|6187.7|6181.2|6180.2|612
1604620800000|2020-11-06 00:00:00|6183.2|6182.2|6175.7|6174.7|6189.2|6188.2|6169.2|6168.2|620
1604621100000|2020-11-06 00:05:00|6175.2|6174.2|6184.2|6183.2|6184.7|6183.7|6173.2|6172.2|323
1604621400000|2020-11-06 00:10:00|6183.2|6182.2|6180.2|6179.2|6189.2|6188.2|6178.2|6177.2|310
1604621700000|2020-11-06 00:15:00|6179.7|6178.7|6168.2|6167.2|6179.7|6178.7|6165.2|6164.2|331
1604622000000|2020-11-06 00:20:00|6168.7|6167.7|6163.2|6162.2|6170.7|6169.7|6162.2|6161.2|383
1604622300000|2020-11-06 00:25:00|6162.2|6161.2|6167.2|6166.2|6168.2|6167.2|6158.2|6157.2|416
1604622600000|2020-11-06 00:30:00|6167.7|6166.7|6170.2|6169.2|6170.2|6169.2|6160.2|6159.2|237
1604622900000|2020-11-06 00:35:00|6169.2|6168.2|6170.2|6169.2|6173.2|6172.2|6168.2|6167.2|284
1604623200000|2020-11-06 00:40:00|6168.7|6167.7|6172.2|6171.2|6174.2|6173.2|6168.2|6167.2|300
1604623500000|2020-11-06 00:45:00|6173.2|6172.2|6177.7|6176.7|6179.2|6178.2|6171.2|6170.2|183
1604623800000|2020-11-06 00:50:00|6178.2|6177.2|6188.2|6187.2|6188.2|6187.2|6177.2|6176.2|423
1604624100000|2020-11-06 00:55:00|6187.2|6186.2|6182.2|6181.2|6188.7|6187.7|6181.2|6180.2|389
1604624400000|2020-11-06 01:00:00|6183.2|6182.2|6184.2|6183.2|6185.2|6184.2|6182.2|6181.2|384
1604624700000|2020-11-06 01:05:00|6185.2|6184.2|6187.2|6186.2|6190.2|6189.2|6179.2|6178.2|626
1604625000000|2020-11-06 01:10:00|6187.7|6186.7|6192.2|6191.2|6193.2|6192.2|6185.2|6184.2|681
1604625300000|2020-11-06 01:15:00|6191.2|6190.2|6185.2|6184.2|6192.2|6191.2|6184.2|6183.2|502
1604625600000|2020-11-06 01:20:00|6184.2|6183.2|6188.2|6187.2|6190.7|6189.7|6184.2|6183.2|488
1604625900000|2020-11-06 01:25:00|6187.2|6186.2|6195.2|6194.2|6195.2|6194.2|6186.2|6185.2|526
1604626200000|2020-11-06 01:30:00|6194.2|6193.2|6188.7|6187.7|6194.7|6193.7|6185.2|6184.2|562
1604626500000|2020-11-06 01:35:00|6189.2|6188.2|6194.2|6193.2|6194.7|6193.7|6185.7|6184.7|429
1604626800000|2020-11-06 01:40:00|6193.7|6192.7|6190.2|6189.2|6196.2|6195.2|6190.2|6189.2|375
1604627100000|2020-11-06 01:45:00|6190.7|6189.7|6189.7|6188.7|6194.2|6193.2|6187.2|6186.2|263
1604627400000|2020-11-06 01:50:00|6190.2|6189.2|6191.2|6190.2|6195.2|6194.2|6189.2|6188.2|294
1604627700000|2020-11-06 01:55:00|6191.7|6190.7|6188.2|6187.2|6194.2|6193.2|6188.2|6187.2|234
1604628000000|2020-11-06 02:00:00|6189.2|6188.2|6185.2|6184.2|6191.2|6190.2|6185.2|6184.2|283
1604628300000|2020-11-06 02:05:00|6185.7|6184.7|6185.2|6184.2|6189.2|6188.2|6185.2|6184.2|221
1604628600000|2020-11-06 02:10:00|6186.2|6185.2|6182.2|6181.2|6186.2|6185.2|6177.2|6176.2|322
1604628900000|2020-11-06 02:15:00|6181.2|6180.2|6187.2|6186.2|6188.2|6187.2|6181.2|6180.2|346
1604629200000|2020-11-06 02:20:00|6186.7|6185.7|6188.2|6187.2|6188.2|6187.2|6184.2|6183.2|300
1604629500000|2020-11-06 02:25:00|6189.2|6188.2|6194.2|6193.2|6194.2|6193.2|6189.2|6188.2|327
1604629800000|2020-11-06 02:30:00|6193.7|6192.7|6192.2|6191.2|6194.2|6193.2|6186.7|6185.7|278
1604630100000|2020-11-06 02:35:00|6191.2|6190.2|6195.7|6194.7|6196.2|6195.2|6191.2|6190.2|371
1604630400000|2020-11-06 02:40:00|6195.2|6194.2|6196.2|6195.2|6196.7|6195.7|6193.2|6192.2|313
1604630700000|2020-11-06 02:45:00|6195.7|6194.7|6194.2|6193.2|6196.2|6195.2|6189.2|6188.2|288
1604631000000|2020-11-06 02:50:00|6193.7|6192.7|6195.2|6194.2|6195.2|6194.2|6192.2|6191.2|178
1604631300000|2020-11-06 02:55:00|6194.2|6193.2|6193.2|6192.2|6196.2|6195.2|6193.2|6192.2|208
1604631600000|2020-11-06 03:00:00|6193.7|6192.7|6192.2|6191.2|6196.2|6195.2|6191.2|6190.2|244
1604631900000|2020-11-06 03:05:00|6191.2|6190.2|6190.2|6189.2|6191.2|6190.2|6187.2|6186.2|253
1604632200000|2020-11-06 03:10:00|6190.7|6189.7|6188.2|6187.2|6192.2|6191.2|6188.2|6187.2|222
1604632500000|2020-11-06 03:15:00|6187.2|6186.2|6195.2|6194.2|6197.2|6196.2|6186.2|6185.2|285
1604632800000|2020-11-06 03:20:00|6194.7|6193.7|6190.2|6189.2|6195.7|6194.7|6190.2|6189.2|243
1604633100000|2020-11-06 03:25:00|6189.2|6188.2|6186.2|6185.2|6189.2|6188.2|6184.7|6183.7|195
1604633400000|2020-11-06 03:30:00|6187.2|6186.2|6185.2|6184.2|6187.2|6186.2|6181.2|6180.2|248
1604633700000|2020-11-06 03:35:00|6186.2|6185.2|6188.2|6187.2|6191.2|6190.2|6186.2|6185.2|324
1604634000000|2020-11-06 03:40:00|6187.2|6186.2|6193.2|6192.2|6193.2|6192.2|6186.2|6185.2|225
1604634300000|2020-11-06 03:45:00|6192.2|6191.2|6194.2|6193.2|6194.7|6193.7|6192.2|6191.2|205
1604634600000|2020-11-06 03:50:00|6194.7|6193.7|6192.2|6191.2|6195.2|6194.2|6190.7|6189.7|210
1604634900000|2020-11-06 03:55:00|6191.2|6190.2|6182.2|6181.2|6191.2|6190.2|6181.2|6180.2|377
1604635200000|2020-11-06 04:00:00|6183.2|6182.2|6181.2|6180.2|6188.2|6187.2|6181.2|6180.2|314
1604635500000|2020-11-06 04:05:00|6181.7|6180.7|6181.7|6180.7|6184.7|6183.7|6181.2|6180.2|349
1604635800000|2020-11-06 04:10:00|6182.2|6181.2|6179.2|6178.2|6184.2|6183.2|6177.2|6176.2|480
1604636100000|2020-11-06 04:15:00|6180.2|6179.2|6188.2|6187.2|6188.2|6187.2|6180.2|6179.2|349
1604636400000|2020-11-06 04:20:00|6189.2|6188.2|6192.2|6191.2|6194.2|6193.2|6188.2|6187.2|542
1604636700000|2020-11-06 04:25:00|6191.2|6190.2|6182.2|6181.2|6191.2|6190.2|6181.2|6180.2|475
1604637000000|2020-11-06 04:30:00|6182.7|6181.7|6189.2|6188.2|6189.2|6188.2|6182.2|6181.2|418
1604637300000|2020-11-06 04:35:00|6189.7|6188.7|6189.2|6188.2|6190.2|6189.2|6185.2|6184.2|382
1604637600000|2020-11-06 04:40:00|6190.2|6189.2|6187.2|6186.2|6190.2|6189.2|6183.2|6182.2|371
1604637900000|2020-11-06 04:45:00|6186.2|6185.2|6182.2|6181.2|6186.2|6185.2|6181.7|6180.7|461
1604638200000|2020-11-06 04:50:00|6181.2|6180.2|6180.2|6179.2|6181.2|6180.2|6176.2|6175.2|639
1604638500000|2020-11-06 04:55:00|6181.2|6180.2|6173.2|6172.2|6181.2|6180.2|6170.2|6169.2|984
1604638800000|2020-11-06 05:00:00|6170.1|6168.1|6183.1|6181.1|6183.1|6181.1|6167.1|6165.1|1055
1604639100000|2020-11-06 05:05:00|6182.1|6180.1|6189.1|6187.1|6189.6|6187.6|6178.1|6176.1|1936
1604639400000|2020-11-06 05:10:00|6190.1|6188.1|6188.1|6186.1|6190.1|6188.1|6186.1|6184.1|1247
1604639700000|2020-11-06 05:15:00|6189.1|6187.1|6193.1|6191.1|6193.1|6191.1|6189.1|6187.1|673
1604640000000|2020-11-06 05:20:00|6194.1|6192.1|6192.1|6190.1|6195.1|6193.1|6192.1|6190.1|448
1604640300000|2020-11-06 05:25:00|6193.1|6191.1|6199.6|6197.6|6202.1|6200.1|6193.1|6191.1|2296
1604640600000|2020-11-06 05:30:00|6201|6197|6196.2|6192.2|6203.5|6199.5|6195.1|6191.1|1
1604640900000|2020-11-06 05:35:00|6196.4|6192.4|6195.1|6191.1|6198.7|6194.7|6195.1|6191.1|0
1604641200000|2020-11-06 05:40:00|6195.3|6191.3|6197|6193|6197.7|6193.7|6193.6|6189.6|0
1604641500000|2020-11-06 05:45:00|6196.8|6192.8|6192.6|6188.6|6196.8|6192.8|6189.3|6185.3|0
1604641800000|2020-11-06 05:50:00|6192.4|6188.4|6199.6|6195.6|6200.8|6196.8|6192|6188|0
1604642100000|2020-11-06 05:55:00|6199.4|6195.4|6198.2|6194.2|6201.9|6197.9|6198|6194|0
1604642400000|2020-11-06 06:00:00|6197.2|6193.2|6198.6|6194.6|6200.7|6196.7|6197.2|6193.2|0
1604642700000|2020-11-06 06:05:00|6198.7|6194.7|6198.7|6194.7|6200.5|6196.5|6197.5|6193.5|0
1604643000000|2020-11-06 06:10:00|6198.6|6194.6|6202.6|6199.6|6212.6|6209.6|6197.6|6194.6|584
1604643300000|2020-11-06 06:15:00|6202.1|6199.1|6201.6|6198.6|6206.6|6203.6|6201.6|6198.6|392
1604643600000|2020-11-06 06:20:00|6200.6|6197.6|6198.6|6195.6|6201.6|6198.6|6197.6|6194.6|157
1604643900000|2020-11-06 06:25:00|6199.1|6196.1|6196.1|6193.1|6200.6|6197.6|6195.6|6192.6|74
1604644200000|2020-11-06 06:30:00|6196.6|6193.6|6198.6|6195.6|6200.1|6197.1|6196.1|6193.1|107
1604644500000|2020-11-06 06:35:00|6198.1|6195.1|6195.6|6192.6|6198.1|6195.1|6194.6|6191.6|101
1604644800000|2020-11-06 06:40:00|6196.1|6193.1|6198.6|6195.6|6198.6|6195.6|6193.6|6190.6|123
1604645100000|2020-11-06 06:45:00|6199.1|6196.1|6197.6|6194.6|6199.1|6196.1|6192.6|6189.6|146
1604645400000|2020-11-06 06:50:00|6197.1|6194.1|6198.6|6195.6|6198.6|6195.6|6194.6|6191.6|240
1604645700000|2020-11-06 06:55:00|6197.6|6194.6|6192.6|6189.6|6198.6|6195.6|6192.1|6189.1|170
1604646000000|2020-11-06 07:00:00|6193.6|6190.6|6196.6|6193.6|6196.6|6193.6|6191.6|6188.6|146
1604646300000|2020-11-06 07:05:00|6197.1|6194.1|6193.6|6190.6|6197.6|6194.6|6191.6|6188.6|149
1604646600000|2020-11-06 07:10:00|6193.1|6190.1|6191.6|6188.6|6196.6|6193.6|6191.1|6188.1|132
1604646900000|2020-11-06 07:15:00|6190.6|6187.6|6194.6|6191.6|6195.1|6192.1|6190.6|6187.6|98
1604647200000|2020-11-06 07:20:00|6195.1|6192.1|6199.6|6196.6|6201.6|6198.6|6194.6|6191.6|96
1604647500000|2020-11-06 07:25:00|6200.1|6197.1|6205.6|6202.6|6207.6|6204.6|6200.1|6197.1|92
1604647800000|2020-11-06 07:30:00|6206.1|6203.1|6202.1|6199.1|6207.1|6204.1|6202.1|6199.1|50
1604648100000|2020-11-06 07:35:00|6201.6|6198.6|6206.1|6203.1|6206.6|6203.6|6201.6|6198.6|76
1604648400000|2020-11-06 07:40:00|6205.6|6202.6|6200.6|6197.6|6206.1|6203.1|6199.6|6196.6|57
1604648700000|2020-11-06 07:45:00|6201.1|6198.1|6196.6|6193.6|6202.6|6199.6|6196.6|6193.6|90
1604649000000|2020-11-06 07:50:00|6197.6|6194.6|6198.6|6195.6|6199.6|6196.6|6195.6|6192.6|106
1604649300000|2020-11-06 07:55:00|6199.1|6196.1|6202.6|6199.6|6203.1|6200.1|6197.6|6194.6|84
1604649600000|2020-11-06 08:00:00|6202.1|6199.1|6207.6|6204.6|6208.1|6205.1|6200.6|6197.6|305
1604649900000|2020-11-06 08:05:00|6208.1|6205.1|6221.6|6218.6|6221.6|6218.6|6207.6|6204.6|203
1604650200000|2020-11-06 08:10:00|6222.6|6219.6|6217.1|6214.1|6222.6|6219.6|6215.6|6212.6|268
1604650500000|2020-11-06 08:15:00|6216.6|6213.6|6209.6|6206.6|6218.6|6215.6|6208.6|6205.6|253
1604650800000|2020-11-06 08:20:00|6209.1|6206.1|6202.6|6199.6|6209.6|6206.6|6202.1|6199.1|81
1604651100000|2020-11-06 08:25:00|6203.1|6200.1|6209.6|6206.6|6213.1|6210.1|6202.6|6199.6|74
1604651400000|2020-11-06 08:30:00|6209.1|6206.1|6202.6|6199.6|6209.1|6206.1|6202.1|6199.1|118
1604651700000|2020-11-06 08:35:00|6203.1|6200.1|6200.6|6197.6|6203.6|6200.6|6197.6|6194.6|96
1604652000000|2020-11-06 08:40:00|6200.1|6197.1|6199.6|6196.6|6200.6|6197.6|6195.6|6192.6|118
1604652300000|2020-11-06 08:45:00|6200.1|6197.1|6199.6|6196.6|6203.6|6200.6|6196.6|6193.6|62
1604652600000|2020-11-06 08:50:00|6200.6|6197.6|6202.1|6199.1|6203.6|6200.6|6199.6|6196.6|97
1604652900000|2020-11-06 08:55:00|6201.6|6198.6|6194.6|6191.6|6203.1|6200.1|6192.1|6189.1|239
1604653200000|2020-11-06 09:00:00|6194.1|6191.1|6192.6|6189.6|6198.6|6195.6|6190.1|6187.1|128
1604653500000|2020-11-06 09:05:00|6193.1|6190.1|6184.1|6181.1|6194.6|6191.6|6183.1|6180.1|188
1604653800000|2020-11-06 09:10:00|6184.6|6181.6|6185.1|6182.1|6186.6|6183.6|6179.1|6176.1|178
1604654100000|2020-11-06 09:15:00|6184.6|6181.6|6186.6|6183.6|6187.6|6184.6|6182.6|6179.6|103
1604654400000|2020-11-06 09:20:00|6186.1|6183.1|6188.6|6185.6|6188.6|6185.6|6185.6|6182.6|73
1604654700000|2020-11-06 09:25:00|6188.1|6185.1|6185.6|6182.6|6190.6|6187.6|6184.6|6181.6|111
1604655000000|2020-11-06 09:30:00|6184.6|6181.6|6185.6|6182.6|6188.1|6185.1|6184.1|6181.1|87
1604655300000|2020-11-06 09:35:00|6184.6|6181.6|6181.6|6178.6|6186.6|6183.6|6180.6|6177.6|86
1604655600000|2020-11-06 09:40:00|6182.1|6179.1|6182.6|6179.6|6183.6|6180.6|6178.6|6175.6|152
1604655900000|2020-11-06 09:45:00|6182.1|6179.1|6181.1|6178.1|6184.6|6181.6|6177.6|6174.6|113
1604656200000|2020-11-06 09:50:00|6180.6|6177.6|6175.6|6172.6|6182.6|6179.6|6174.6|6171.6|131
1604656500000|2020-11-06 09:55:00|6175.1|6172.1|6171.6|6168.6|6176.1|6173.1|6170.6|6167.6|127
1604656800000|2020-11-06 10:00:00|6172.1|6169.1|6169.6|6166.6|6174.6|6171.6|6167.6|6164.6|124
1604657100000|2020-11-06 10:05:00|6170.1|6167.1|6174.6|6171.6|6178.6|6175.6|6168.1|6165.1|137
1604657400000|2020-11-06 10:10:00|6174.1|6171.1|6179.1|6176.1|6180.1|6177.1|6172.1|6169.1|62
1604657700000|2020-11-06 10:15:00|6179.6|6176.6|6180.6|6177.6|6182.6|6179.6|6178.6|6175.6|54
1604658000000|2020-11-06 10:20:00|6180.1|6177.1|6184.6|6181.6|6185.1|6182.1|6178.6|6175.6|47
1604658300000|2020-11-06 10:25:00|6185.1|6182.1|6185.6|6182.6|6187.6|6184.6|6183.1|6180.1|75
1604658600000|2020-11-06 10:30:00|6186.1|6183.1|6187.1|6184.1|6188.1|6185.1|6182.6|6179.6|90
1604658900000|2020-11-06 10:35:00|6187.6|6184.6|6190.1|6187.1|6190.6|6187.6|6185.6|6182.6|55
1604659200000|2020-11-06 10:40:00|6190.6|6187.6|6189.6|6186.6|6190.6|6187.6|6187.6|6184.6|69
1604659500000|2020-11-06 10:45:00|6189.1|6186.1|6189.6|6186.6|6192.1|6189.1|6188.6|6185.6|56
1604659800000|2020-11-06 10:50:00|6190.1|6187.1|6192.1|6189.1|6193.6|6190.6|6189.6|6186.6|60
1604660100000|2020-11-06 10:55:00|6191.6|6188.6|6187.6|6184.6|6192.6|6189.6|6185.1|6182.1|77
1604660400000|2020-11-06 11:00:00|6187.1|6184.1|6192.6|6189.6|6193.1|6190.1|6185.1|6182.1|94
1604660700000|2020-11-06 11:05:00|6193.1|6190.1|6194.6|6191.6|6194.6|6191.6|6190.6|6187.6|54
1604661000000|2020-11-06 11:10:00|6195.1|6192.1|6191.6|6188.6|6195.6|6192.6|6191.6|6188.6|46
1604661300000|2020-11-06 11:15:00|6192.1|6189.1|6193.6|6190.6|6195.6|6192.6|6191.6|6188.6|59
1604661600000|2020-11-06 11:20:00|6192.6|6189.6|6194.1|6191.1|6195.6|6192.6|6192.1|6189.1|32
1604661900000|2020-11-06 11:25:00|6194.6|6191.6|6190.6|6187.6|6195.1|6192.1|6190.6|6187.6|38
1604662200000|2020-11-06 11:30:00|6191.1|6188.1|6192.6|6189.6|6193.6|6190.6|6188.6|6185.6|45
1604662500000|2020-11-06 11:35:00|6192.1|6189.1|6191.6|6188.6|6192.6|6189.6|6189.6|6186.6|28
1604662800000|2020-11-06 11:40:00|6191.1|6188.1|6194.6|6191.6|6194.6|6191.6|6190.6|6187.6|39
1604663100000|2020-11-06 11:45:00|6196.6|6193.6|6184.6|6181.6|6197.1|6194.1|6184.6|6181.6|114
1604663400000|2020-11-06 11:50:00|6184.1|6181.1|6190.6|6187.6|6190.6|6187.6|6183.6|6180.6|34
1604663700000|2020-11-06 11:55:00|6191.1|6188.1|6192.6|6189.6|6193.6|6190.6|6190.1|6187.1|34
1604664000000|2020-11-06 12:00:00|6192.1|6189.1|6195.6|6192.6|6196.6|6193.6|6192.1|6189.1|38
1604664300000|2020-11-06 12:05:00|6195.1|6192.1|6198.6|6195.6|6200.6|6197.6|6193.1|6190.1|46
1604664600000|2020-11-06 12:10:00|6199.1|6196.1|6196.6|6193.6|6199.6|6196.6|6195.6|6192.6|54
1604664900000|2020-11-06 12:15:00|6196.1|6193.1|6197.6|6194.6|6198.6|6195.6|6195.6|6192.6|155
1604665200000|2020-11-06 12:20:00|6197.1|6194.1|6192.6|6189.6|6197.6|6194.6|6192.6|6189.6|148
1604665500000|2020-11-06 12:25:00|6193.1|6190.1|6194.6|6191.6|6195.1|6192.1|6190.6|6187.6|60
1604665800000|2020-11-06 12:30:00|6195.1|6192.1|6191.6|6188.6|6195.1|6192.1|6191.6|6188.6|60
1604666100000|2020-11-06 12:35:00|6192.1|6189.1|6191.6|6188.6|6194.6|6191.6|6190.6|6187.6|178
1604666400000|2020-11-06 12:40:00|6192.1|6189.1|6190.6|6187.6|6193.6|6190.6|6189.6|6186.6|141
1604666700000|2020-11-06 12:45:00|6191.1|6188.1|6191.6|6188.6|6191.6|6188.6|6188.6|6185.6|40
1604667000000|2020-11-06 12:50:00|6192.1|6189.1|6194.1|6191.1|6196.1|6193.1|6192.1|6189.1|233
1604667300000|2020-11-06 12:55:00|6194.6|6191.6|6189.6|6186.6|6196.6|6193.6|6189.6|6186.6|79
1604667600000|2020-11-06 13:00:00|6190.1|6187.1|6189.1|6186.1|6190.6|6187.6|6185.6|6182.6|72
1604667900000|2020-11-06 13:05:00|6189.6|6186.6|6190.1|6187.1|6191.6|6188.6|6187.6|6184.6|49
1604668200000|2020-11-06 13:10:00|6189.6|6186.6|6193.6|6190.6|6194.6|6191.6|6188.6|6185.6|116
1604668500000|2020-11-06 13:15:00|6194.1|6191.1|6200.6|6197.6|6201.6|6198.6|6193.6|6190.6|102
1604668800000|2020-11-06 13:20:00|6200.1|6197.1|6201.6|6198.6|6202.6|6199.6|6197.6|6194.6|177
1604669100000|2020-11-06 13:25:00|6202.6|6199.6|6199.1|6196.1|6202.6|6199.6|6196.6|6193.6|120
1604669400000|2020-11-06 13:30:00|6199.6|6196.6|6214.1|6211.1|6215.1|6212.1|6199.6|6196.6|278
1604669700000|2020-11-06 13:35:00|6213.6|6210.6|6208.6|6205.6|6217.6|6214.6|6208.6|6205.6|154
1604670000000|2020-11-06 13:40:00|6209.1|6206.1|6207.6|6204.6|6209.1|6206.1|6206.6|6203.6|248
1604670300000|2020-11-06 13:45:00|6206.6|6203.6|6211.6|6208.6|6212.1|6209.1|6206.6|6203.6|166
1604670600000|2020-11-06 13:50:00|6212.1|6209.1|6212.6|6209.6|6217.6|6214.6|6211.1|6208.1|99
1604670900000|2020-11-06 13:55:00|6212.1|6209.1|6213.6|6210.6|6214.6|6211.6|6211.1|6208.1|40
1604671200000|2020-11-06 14:00:00|6213.1|6210.1|6210.1|6207.1|6217.6|6214.6|6207.6|6204.6|80
1604671500000|2020-11-06 14:05:00|6209.6|6206.6|6219.6|6216.6|6220.1|6217.1|6209.6|6206.6|117
1604671800000|2020-11-06 14:10:00|6219.1|6216.1|6228.6|6225.6|6228.6|6225.6|6218.6|6215.6|146
1604672100000|2020-11-06 14:15:00|6228.1|6225.1|6233.6|6230.6|6237.1|6234.1|6225.6|6222.6|295
1604672400000|2020-11-06 14:20:00|6234.1|6231.1|6238.6|6235.6|6238.6|6235.6|6231.6|6228.6|162
1604672700000|2020-11-06 14:25:00|6237.6|6234.6|6226.6|6223.6|6238.6|6235.6|6226.6|6223.6|170
1604673000000|2020-11-06 14:30:00|6227.1|6224.1|6223.1|6220.1|6232.1|6229.1|6215.6|6212.6|375
1604673300000|2020-11-06 14:35:00|6223.6|6220.6|6218.6|6215.6|6225.6|6222.6|6217.6|6214.6|197
1604673600000|2020-11-06 14:40:00|6218.1|6215.1|6224.6|6221.6|6229.1|6226.1|6216.1|6213.1|119
1604673900000|2020-11-06 14:45:00|6224.1|6221.1|6222.6|6219.6|6227.6|6224.6|6220.6|6217.6|143
1604674200000|2020-11-06 14:50:00|6223.1|6220.1|6228.1|6225.1|6228.6|6225.6|6219.6|6216.6|144
1604674500000|2020-11-06 14:55:00|6228.6|6225.6|6226.6|6223.6|6229.1|6226.1|6218.6|6215.6|81
1604674800000|2020-11-06 15:00:00|6225.6|6222.6|6221.6|6218.6|6230.1|6227.1|6221.6|6218.6|91
1604675100000|2020-11-06 15:05:00|6221.1|6218.1|6229.1|6226.1|6232.1|6229.1|6219.6|6216.6|134
1604675400000|2020-11-06 15:10:00|6228.6|6225.6|6234.6|6231.6|6237.1|6234.1|6228.6|6225.6|71
1604675700000|2020-11-06 15:15:00|6235.1|6232.1|6236.6|6233.6|6237.6|6234.6|6234.1|6231.1|69
1604676000000|2020-11-06 15:20:00|6236.1|6233.1|6238.6|6235.6|6239.1|6236.1|6230.1|6227.1|141
1604676300000|2020-11-06 15:25:00|6238.1|6235.1|6236.6|6233.6|6241.1|6238.1|6236.6|6233.6|89
1604676600000|2020-11-06 15:30:00|6236.1|6233.1|6230.6|6227.6|6238.1|6235.1|6230.1|6227.1|64
1604676900000|2020-11-06 15:35:00|6231.1|6228.1|6229.6|6226.6|6233.1|6230.1|6228.6|6225.6|85
1604677200000|2020-11-06 15:40:00|6229.1|6226.1|6233.6|6230.6|6235.6|6232.6|6227.1|6224.1|81
1604677500000|2020-11-06 15:45:00|6233.1|6230.1|6231.6|6228.6|6233.6|6230.6|6226.6|6223.6|101
1604677800000|2020-11-06 15:50:00|6232.1|6229.1|6233.6|6230.6|6237.1|6234.1|6231.6|6228.6|149
1604678100000|2020-11-06 15:55:00|6233.1|6230.1|6219.6|6216.6|6236.1|6233.1|6215.6|6212.6|177
1604678400000|2020-11-06 16:00:00|6220.1|6217.1|6227.6|6224.6|6232.1|6229.1|6217.6|6214.6|249
1604678700000|2020-11-06 16:05:00|6228.1|6225.1|6231.6|6228.6|6231.6|6228.6|6226.6|6223.6|224
1604679000000|2020-11-06 16:10:00|6230.6|6227.6|6222.6|6219.6|6231.6|6228.6|6222.6|6219.6|142
1604679300000|2020-11-06 16:15:00|6222.1|6219.1|6219.1|6216.1|6222.6|6219.6|6218.6|6215.6|241
1604679600000|2020-11-06 16:20:00|6218.6|6215.6|6215.1|6212.1|6219.6|6216.6|6214.6|6211.6|104
1604679900000|2020-11-06 16:25:00|6214.6|6211.6|6215.6|6212.6|6216.6|6213.6|6210.6|6207.6|173
1604680200000|2020-11-06 16:30:00|6214.6|6211.6|6215.6|6212.6|6216.6|6213.6|6213.6|6210.6|103
1604680500000|2020-11-06 16:35:00|6216.1|6213.1|6224.6|6221.6|6224.6|6221.6|6215.6|6212.6|117
1604680800000|2020-11-06 16:40:00|6224.1|6221.1|6222.1|6219.1|6225.6|6222.6|6219.1|6216.1|89
1604681100000|2020-11-06 16:45:00|6221.6|6218.6|6222.1|6219.1|6224.6|6221.6|6219.6|6216.6|55
1604681400000|2020-11-06 16:50:00|6221.6|6218.6|6222.1|6219.1|6227.1|6224.1|6221.6|6218.6|91
1604681700000|2020-11-06 16:55:00|6221.6|6218.6|6223.1|6220.1|6223.6|6220.6|6217.1|6214.1|71
1604682000000|2020-11-06 17:00:00|6223.6|6220.6|6220.6|6217.6|6225.6|6222.6|6220.1|6217.1|124
1604682300000|2020-11-06 17:05:00|6220.1|6217.1|6219.1|6216.1|6221.1|6218.1|6218.6|6215.6|91
1604682600000|2020-11-06 17:10:00|6218.6|6215.6|6218.6|6215.6|6220.6|6217.6|6215.6|6212.6|36
1604682900000|2020-11-06 17:15:00|6218.1|6215.1|6216.6|6213.6|6218.6|6215.6|6215.1|6212.1|108
1604683200000|2020-11-06 17:20:00|6217.1|6214.1|6216.6|6213.6|6219.6|6216.6|6215.1|6212.1|78
1604683500000|2020-11-06 17:25:00|6217.1|6214.1|6217.1|6214.1|6219.6|6216.6|6214.1|6211.1|188
1604683800000|2020-11-06 17:30:00|6217.6|6214.6|6217.6|6214.6|6219.6|6216.6|6217.1|6214.1|13
1604684100000|2020-11-06 17:35:00|6216.6|6213.6|6215.1|6212.1|6217.6|6214.6|6213.1|6210.1|15
1604684400000|2020-11-06 17:40:00|6214.6|6211.6|6217.1|6214.1|6217.1|6214.1|6214.1|6211.1|12
1604684700000|2020-11-06 17:45:00|6216.1|6213.1|6217.1|6214.1|6218.1|6215.1|6214.1|6211.1|6
1604685000000|2020-11-06 17:50:00|6216.6|6213.6|6217.1|6214.1|6218.1|6215.1|6216.1|6213.1|3
1604685300000|2020-11-06 17:55:00|6216.6|6213.6|6217.1|6214.1|6217.1|6214.1|6216.1|6213.1|4
1604685600000|2020-11-06 18:00:00|6217.6|6214.6|6217.6|6214.6|6218.6|6215.6|6216.1|6213.1|131
1604685900000|2020-11-06 18:05:00|6218.1|6215.1|6217.6|6214.6|6218.6|6215.6|6216.1|6213.1|123
1604686200000|2020-11-06 18:10:00|6218.6|6215.6|6220.6|6217.6|6222.1|6219.1|6217.6|6214.6|36
1604686500000|2020-11-06 18:15:00|6220.1|6217.1|6222.1|6219.1|6222.6|6219.6|6219.6|6216.6|33
1604686800000|2020-11-06 18:20:00|6221.6|6218.6|6223.6|6220.6|6224.6|6221.6|6220.1|6217.1|21
1604687100000|2020-11-06 18:25:00|6224.6|6221.6|6225.1|6222.1|6227.1|6224.1|6224.6|6221.6|12
1604687400000|2020-11-06 18:30:00|6225.6|6222.6|6225.1|6222.1|6226.1|6223.1|6223.6|6220.6|73
1604687700000|2020-11-06 18:35:00|6224.1|6221.1|6225.6|6222.6|6226.6|6223.6|6224.1|6221.1|60
1604688000000|2020-11-06 18:40:00|6225.1|6222.1|6224.1|6221.1|6226.1|6223.1|6224.1|6221.1|21
1604688300000|2020-11-06 18:45:00|6223.6|6220.6|6227.1|6224.1|6227.1|6224.1|6223.6|6220.6|28
1604688600000|2020-11-06 18:50:00|6227.6|6224.6|6227.1|6224.1|6227.6|6224.6|6225.6|6222.6|8
1604688900000|2020-11-06 18:55:00|6226.6|6223.6|6227.6|6224.6|6228.1|6225.1|6225.6|6222.6|72
1604689200000|2020-11-06 19:00:00|6228.1|6225.1|6227.1|6224.1|6230.1|6227.1|6226.1|6223.1|53
1604689500000|2020-11-06 19:05:00|6227.6|6224.6|6229.6|6226.6|6230.1|6227.1|6227.6|6224.6|57
1604689800000|2020-11-06 19:10:00|6229.1|6226.1|6229.6|6226.6|6229.6|6226.6|6227.6|6224.6|2
1604690100000|2020-11-06 19:15:00|6229.1|6226.1|6227.6|6224.6|6231.1|6228.1|6227.1|6224.1|86
1604690400000|2020-11-06 19:20:00|6227.1|6224.1|6226.6|6223.6|6227.1|6224.1|6226.1|6223.1|6
1604690700000|2020-11-06 19:25:00|6226.1|6223.1|6227.1|6224.1|6227.1|6224.1|6224.6|6221.6|30
1604691000000|2020-11-06 19:30:00|6227.6|6224.6|6227.1|6224.1|6228.6|6225.6|6226.6|6223.6|12
1604691300000|2020-11-06 19:35:00|6226.6|6223.6|6223.6|6220.6|6227.1|6224.1|6223.6|6220.6|2
1604691600000|2020-11-06 19:40:00|6224.1|6221.1|6221.6|6218.6|6224.1|6221.1|6221.6|6218.6|8
1604691900000|2020-11-06 19:45:00|6222.1|6219.1|6221.6|6218.6|6222.6|6219.6|6220.6|6217.6|14
1604692200000|2020-11-06 19:50:00|6222.1|6219.1|6221.6|6218.6|6222.1|6219.1|6221.1|6218.1|11
1604692500000|2020-11-06 19:55:00|6222.1|6219.1|6222.1|6219.1|6223.1|6220.1|6220.6|6217.6|8
1604692800000|2020-11-06 20:00:00|6221.6|6218.6|6217.6|6214.6|6221.6|6218.6|6216.1|6213.1|56
1604693100000|2020-11-06 20:05:00|6217.1|6214.1|6216.1|6213.1|6218.1|6215.1|6215.6|6212.6|133
1604693400000|2020-11-06 20:10:00|6215.6|6212.6|6218.6|6215.6|6219.1|6216.1|6215.6|6212.6|34
1604693700000|2020-11-06 20:15:00|6219.1|6216.1|6217.1|6214.1|6219.6|6216.6|6215.6|6212.6|61
1604694000000|2020-11-06 20:20:00|6217.6|6214.6|6217.1|6214.1|6218.1|6215.1|6214.1|6211.1|46
1604694300000|2020-11-06 20:25:00|6216.6|6213.6|6219.1|6216.1|6219.1|6216.1|6216.1|6213.1|8
1604694600000|2020-11-06 20:30:00|6220.6|6217.6|6223.1|6220.1|6224.6|6221.6|6220.6|6217.6|12
1604694900000|2020-11-06 20:35:00|6222.6|6219.6|6225.1|6222.1|6226.1|6223.1|6222.6|6219.6|2
1604695200000|2020-11-06 20:40:00|6224.6|6221.6|6230.1|6227.1|6230.1|6227.1|6224.1|6221.1|7
1604695500000|2020-11-06 20:45:00|6231.6|6228.6|6237.1|6234.1|6237.1|6234.1|6231.6|6228.6|43
1604695800000|2020-11-06 20:50:00|6236.1|6233.1|6221.6|6218.6|6237.1|6234.1|6221.6|6218.6|245
1604696100000|2020-11-06 20:55:00|6221.1|6218.1|6210.6|6207.6|6222.1|6219.1|6208.1|6205.1|234
1604696400000|2020-11-06 21:00:00|6213.2|6209.2|6216.2|6212.2|6220|6216|6212.2|6208.2|0
1604696700000|2020-11-06 21:05:00|6215.8|6211.8|6221.7|6217.7|6221.9|6217.9|6215.4|6211.4|0
1604697000000|2020-11-06 21:10:00|6221.3|6217.3|6221|6217|6223.7|6219.7|6217.7|6213.7|0
1604697300000|2020-11-06 21:15:00|6220.8|6216.8|6223|6219|6223.2|6219.2|6220|6216|0
1604697600000|2020-11-06 21:20:00|6222|6218|6221.4|6217.4|6222|6218|6221.1|6217.1|0
1604697900000|2020-11-06 21:25:00|6221.5|6217.5|6221.3|6217.3|6221.7|6217.7|6221.1|6217.1|0
1604698200000|2020-11-06 21:30:00|6221.2|6217.2|6222.7|6218.7|6227.1|6223.1|6220|6216|0
1604698500000|2020-11-06 21:35:00|6223.1|6219.1|6224.5|6220.5|6225.7|6221.7|6223.1|6219.1|0
1604698800000|2020-11-06 21:40:00|6224.9|6220.9|6222.9|6218.9|6225.3|6221.3|6222.5|6218.5|0
1604699100000|2020-11-06 21:45:00|6223.3|6219.3|6224.5|6220.5|6225.3|6221.3|6222.1|6218.1|0
1604699400000|2020-11-06 21:50:00|6224.9|6220.9|6224.1|6220.1|6226.1|6222.1|6222.9|6218.9|0
1604699700000|2020-11-06 21:55:00|6223.7|6219.7|6226.8|6222.8|6228.2|6224.2|6222.9|6218.9|0
1604876400000|2020-11-08 23:00:00|6223.6|6222.6|6223.6|6222.6|6225.6|6224.6|6214.6|6213.6|281
1604876700000|2020-11-08 23:05:00|6224.1|6223.1|6244.6|6243.6|6245.6|6244.6|6224.1|6223.1|674
1604877000000|2020-11-08 23:10:00|6245.1|6244.1|6253.6|6252.6|6255.1|6254.1|6240.1|6239.1|1016
1604877300000|2020-11-08 23:15:00|6253.1|6252.1|6263.6|6262.6|6264.6|6263.6|6250.6|6249.6|551
1604877600000|2020-11-08 23:20:00|6264.1|6263.1|6260.1|6259.1|6266.6|6265.6|6259.6|6258.6|662
1604877900000|2020-11-08 23:25:00|6259.6|6258.6|6260.6|6259.6|6263.6|6262.6|6255.6|6254.6|566
1604878200000|2020-11-08 23:30:00|6260.1|6259.1|6269.6|6268.6|6269.6|6268.6|6259.6|6258.6|434
1604878500000|2020-11-08 23:35:00|6268.6|6267.6|6282.6|6281.6|6283.6|6282.6|6268.6|6267.6|691
1604878800000|2020-11-08 23:40:00|6281.6|6280.6|6290.6|6289.6|6290.6|6289.6|6280.6|6279.6|782
1604879100000|2020-11-08 23:45:00|6289.6|6288.6|6288.6|6287.6|6296.6|6295.6|6288.6|6287.6|864
1604879400000|2020-11-08 23:50:00|6289.6|6288.6|6287.6|6286.6|6290.6|6289.6|6282.6|6281.6|360
1604879700000|2020-11-08 23:55:00|6287.1|6286.1|6283.6|6282.6|6287.1|6286.1|6282.6|6281.6|328
1604880000000|2020-11-09 00:00:00|6282.6|6281.6|6280.6|6279.6|6285.6|6284.6|6279.6|6278.6|421
1604880300000|2020-11-09 00:05:00|6281.1|6280.1|6276.1|6275.1|6282.6|6281.6|6275.6|6274.6|444
1604880600000|2020-11-09 00:10:00|6276.6|6275.6|6283.6|6282.6|6284.6|6283.6|6275.6|6274.6|416
1604880900000|2020-11-09 00:15:00|6284.6|6283.6|6286.6|6285.6|6289.6|6288.6|6283.6|6282.6|368
1604881200000|2020-11-09 00:20:00|6285.6|6284.6|6287.6|6286.6|6287.6|6286.6|6283.6|6282.6|245
1604881500000|2020-11-09 00:25:00|6288.6|6287.6|6283.6|6282.6|6289.1|6288.1|6282.6|6281.6|406
1604881800000|2020-11-09 00:30:00|6284.1|6283.1|6283.5|6282.5|6286.6|6285.6|6278.5|6277.5|307
1604882100000|2020-11-09 00:35:00|6284|6283|6287.5|6286.5|6287.5|6286.5|6281.5|6280.5|326
1604882400000|2020-11-09 00:40:00|6288|6287|6286.5|6285.5|6289.5|6288.5|6286|6285|349
1604882700000|2020-11-09 00:45:00|6285.5|6284.5|6292|6291|6293.5|6292.5|6285.5|6284.5|489
1604883000000|2020-11-09 00:50:00|6291.5|6290.5|6295.5|6294.5|6295.5|6294.5|6291.5|6290.5|274
1604883300000|2020-11-09 00:55:00|6296|6295|6295.5|6294.5|6298|6297|6293.5|6292.5|562
1604883600000|2020-11-09 01:00:00|6295|6294|6297.5|6296.5|6298.5|6297.5|6292.5|6291.5|500
1604883900000|2020-11-09 01:05:00|6298.5|6297.5|6301.5|6300.5|6301.5|6300.5|6297.5|6296.5|524
1604884200000|2020-11-09 01:10:00|6300.5|6299.5|6305.5|6304.5|6305.5|6304.5|6299.5|6298.5|424
1604884500000|2020-11-09 01:15:00|6305|6304|6306.5|6305.5|6306.5|6305.5|6303.5|6302.5|522
1604884800000|2020-11-09 01:20:00|6305.5|6304.5|6305.5|6304.5|6306.5|6305.5|6302.5|6301.5|482
1604885100000|2020-11-09 01:25:00|6306.5|6305.5|6305.5|6304.5|6306.5|6305.5|6304.5|6303.5|457
1604885400000|2020-11-09 01:30:00|6305|6304|6300.5|6299.5|6305.5|6304.5|6300.5|6299.5|488
1604885700000|2020-11-09 01:35:00|6301|6300|6301|6300|6303.5|6302.5|6299.5|6298.5|307
1604886000000|2020-11-09 01:40:00|6301.5|6300.5|6292.5|6291.5|6301.5|6300.5|6292.5|6291.5|301
1604886300000|2020-11-09 01:45:00|6291.5|6290.5|6289.5|6288.5|6293.5|6292.5|6289.5|6288.5|418
1604886600000|2020-11-09 01:50:00|6289|6288|6295.5|6294.5|6296.5|6295.5|6285.5|6284.5|490
1604886900000|2020-11-09 01:55:00|6294.5|6293.5|6297.5|6296.5|6297.5|6296.5|6292.5|6291.5|348
1604887200000|2020-11-09 02:00:00|6297|6296|6294.5|6293.5|6298.5|6297.5|6292.5|6291.5|439
1604887500000|2020-11-09 02:05:00|6293.5|6292.5|6295.5|6294.5|6295.5|6294.5|6291.5|6290.5|371
1604887800000|2020-11-09 02:10:00|6296.5|6295.5|6296.5|6295.5|6298.5|6297.5|6294.5|6293.5|254
1604888100000|2020-11-09 02:15:00|6297|6296|6291.5|6290.5|6297|6296|6290.5|6289.5|394
1604888400000|2020-11-09 02:20:00|6292.5|6291.5|6294.5|6293.5|6296|6295|6290.5|6289.5|458
1604888700000|2020-11-09 02:25:00|6294|6293|6297|6296|6297|6296|6292|6291|248
1604889000000|2020-11-09 02:30:00|6296.5|6295.5|6293.5|6292.5|6297.5|6296.5|6291.5|6290.5|344
1604889300000|2020-11-09 02:35:00|6294|6293|6293.5|6292.5|6296.5|6295.5|6291.5|6290.5|213
1604889600000|2020-11-09 02:40:00|6294.5|6293.5|6293.5|6292.5|6296.5|6295.5|6290.5|6289.5|281
1604889900000|2020-11-09 02:45:00|6294|6293|6295.5|6294.5|6296.5|6295.5|6291.5|6290.5|499
1604890200000|2020-11-09 02:50:00|6296|6295|6296.5|6295.5|6299.5|6298.5|6294.5|6293.5|484
1604890500000|2020-11-09 02:55:00|6297.5|6296.5|6297.5|6296.5|6298|6297|6294.5|6293.5|263
1604890800000|2020-11-09 03:00:00|6296.5|6295.5|6296|6295|6299.5|6298.5|6295.5|6294.5|229
1604891100000|2020-11-09 03:05:00|6295.5|6294.5|6299.5|6298.5|6299.5|6298.5|6294.5|6293.5|219
1604891400000|2020-11-09 03:10:00|6299|6298|6299.5|6298.5|6299.5|6298.5|6295.5|6294.5|289
1604891700000|2020-11-09 03:15:00|6298.5|6297.5|6297.5|6296.5|6299.5|6298.5|6295.5|6294.5|193
1604892000000|2020-11-09 03:20:00|6297|6296|6297.5|6296.5|6298.5|6297.5|6295.5|6294.5|242
1604892300000|2020-11-09 03:25:00|6296.5|6295.5|6296.5|6295.5|6297.5|6296.5|6295|6294|178
1604892600000|2020-11-09 03:30:00|6297|6296|6291.5|6290.5|6297.5|6296.5|6288.5|6287.5|382
1604892900000|2020-11-09 03:35:00|6292.5|6291.5|6293.5|6292.5|6295.5|6294.5|6291.5|6290.5|231
1604893200000|2020-11-09 03:40:00|6294|6293|6291.5|6290.5|6295.5|6294.5|6290.5|6289.5|191
1604893500000|2020-11-09 03:45:00|6292.5|6291.5|6291.5|6290.5|6293.5|6292.5|6290.5|6289.5|251
1604893800000|2020-11-09 03:50:00|6291|6290|6294|6293|6295.5|6294.5|6291|6290|311
1604894100000|2020-11-09 03:55:00|6293.5|6292.5|6293.5|6292.5|6296|6295|6292.5|6291.5|290
1604894400000|2020-11-09 04:00:00|6294|6293|6294|6293|6297.5|6296.5|6293.5|6292.5|305
1604894700000|2020-11-09 04:05:00|6293.5|6292.5|6293.5|6292.5|6294.5|6293.5|6291|6290|280
1604895000000|2020-11-09 04:10:00|6293|6292|6296.5|6295.5|6296.5|6295.5|6292.5|6291.5|287
1604895300000|2020-11-09 04:15:00|6295.5|6294.5|6294.5|6293.5|6297.5|6296.5|6294|6293|242
1604895600000|2020-11-09 04:20:00|6293.5|6292.5|6291|6290|6294|6293|6289.5|6288.5|290
1604895900000|2020-11-09 04:25:00|6290.5|6289.5|6288|6287|6292|6291|6285.5|6284.5|288
1604896200000|2020-11-09 04:30:00|6288.5|6287.5|6291.5|6290.5|6291.5|6290.5|6286.5|6285.5|461
1604896500000|2020-11-09 04:35:00|6290.5|6289.5|6293|6292|6294.5|6293.5|6288.5|6287.5|320
1604896800000|2020-11-09 04:40:00|6292.5|6291.5|6291.5|6290.5|6293.5|6292.5|6289.5|6288.5|364
1604897100000|2020-11-09 04:45:00|6291|6290|6294.5|6293.5|6294.5|6293.5|6288.5|6287.5|394
1604897400000|2020-11-09 04:50:00|6295|6294|6299.5|6298.5|6299.5|6298.5|6293.5|6292.5|631
1604897700000|2020-11-09 04:55:00|6300.5|6299.5|6301.5|6300.5|6302.5|6301.5|6295.5|6294.5|1023
1604898000000|2020-11-09 05:00:00|6302|6300|6307|6305|6309.5|6307.5|6302|6300|976
1604898300000|2020-11-09 05:05:00|6307.5|6305.5|6303.5|6301.5|6308|6306|6297|6295|2178
1604898600000|2020-11-09 05:10:00|6303|6301|6306|6304|6306|6304|6300|6298|1295
1604898900000|2020-11-09 05:15:00|6305.5|6303.5|6309|6307|6310|6308|6305|6303|907
1604899200000|2020-11-09 05:20:00|6310|6308|6314|6312|6314|6312|6309|6307|688
1604899500000|2020-11-09 05:25:00|6313|6311|6316.5|6314.5|6317|6315|6309|6307|1678
1604899800000|2020-11-09 05:30:00|6316|6312|6315.5|6311.5|6317.4|6313.4|6312.3|6308.3|0
1604900100000|2020-11-09 05:35:00|6315.7|6311.7|6340.4|6336.4|6346.9|6342.9|6315.4|6311.4|0
1604900400000|2020-11-09 05:40:00|6340.2|6336.2|6327.2|6323.2|6340.2|6336.2|6326.5|6322.5|0
1604900700000|2020-11-09 05:45:00|6327.4|6323.4|6321.4|6317.4|6327.4|6323.4|6318|6314|0
1604901000000|2020-11-09 05:50:00|6321.2|6317.2|6325.2|6321.2|6325.6|6321.6|6316.1|6312.1|0
1604901300000|2020-11-09 05:55:00|6325.6|6321.6|6320.3|6316.3|6333.9|6329.9|6318.3|6314.3|0
1604901600000|2020-11-09 06:00:00|6319.9|6315.9|6315.8|6311.8|6319.9|6315.9|6310.6|6306.6|0
1604901900000|2020-11-09 06:05:00|6315.4|6311.4|6307.5|6303.5|6316.5|6312.5|6304.9|6300.9|0
1604902200000|2020-11-09 06:10:00|6307.8|6303.8|6309.5|6306.5|6311.5|6308.5|6302.5|6299.5|610
1604902500000|2020-11-09 06:15:00|6309|6306|6312.5|6309.5|6314.5|6311.5|6307.5|6304.5|351
1604902800000|2020-11-09 06:20:00|6313.5|6310.5|6313.5|6310.5|6315.5|6312.5|6311.5|6308.5|229
1604903100000|2020-11-09 06:25:00|6313|6310|6311.5|6308.5|6313.5|6310.5|6311.5|6308.5|180
1604903400000|2020-11-09 06:30:00|6310.5|6307.5|6305.5|6302.5|6311|6308|6305.5|6302.5|278
1604903700000|2020-11-09 06:35:00|6306|6303|6303.5|6300.5|6308.5|6305.5|6303.5|6300.5|112
1604904000000|2020-11-09 06:40:00|6303|6300|6308.5|6305.5|6309.5|6306.5|6302.5|6299.5|70
1604904300000|2020-11-09 06:45:00|6308|6305|6308.5|6305.5|6310.5|6307.5|6307.5|6304.5|104
1604904600000|2020-11-09 06:50:00|6309|6306|6308.5|6305.5|6309.5|6306.5|6306.5|6303.5|115
1604904900000|2020-11-09 06:55:00|6309|6306|6307.5|6304.5|6310.5|6307.5|6307.5|6304.5|109
1604905200000|2020-11-09 07:00:00|6308|6305|6305.5|6302.5|6311.5|6308.5|6302.5|6299.5|412
1604905500000|2020-11-09 07:05:00|6306|6303|6307.5|6304.5|6309.5|6306.5|6304.5|6301.5|164
1604905800000|2020-11-09 07:10:00|6308|6305|6304.5|6301.5|6309|6306|6303.5|6300.5|204
1604906100000|2020-11-09 07:15:00|6305.5|6302.5|6308.5|6305.5|6309.5|6306.5|6304|6301|183
1604906400000|2020-11-09 07:20:00|6308|6305|6306|6303|6309|6306|6304.5|6301.5|150
1604906700000|2020-11-09 07:25:00|6305.5|6302.5|6304|6301|6306.5|6303.5|6302.5|6299.5|146
1604907000000|2020-11-09 07:30:00|6304.5|6301.5|6304.5|6301.5|6306.5|6303.5|6300.5|6297.5|163
1604907300000|2020-11-09 07:35:00|6303.5|6300.5|6306.5|6303.5|6306.5|6303.5|6303.5|6300.5|153
1604907600000|2020-11-09 07:40:00|6305.5|6302.5|6302.5|6299.5|6306.5|6303.5|6302|6299|171
1604907900000|2020-11-09 07:45:00|6302|6299|6299.5|6296.5|6304.5|6301.5|6299.5|6296.5|127
1604908200000|2020-11-09 07:50:00|6300|6297|6300|6297|6302.5|6299.5|6298.5|6295.5|114
1604908500000|2020-11-09 07:55:00|6300.5|6297.5|6304|6301|6304.5|6301.5|6299.5|6296.5|78
1604908800000|2020-11-09 08:00:00|6304.5|6301.5|6294|6291|6308.5|6305.5|6293.5|6290.5|240
1604909100000|2020-11-09 08:05:00|6294.5|6291.5|6303.5|6300.5|6308.5|6305.5|6294.5|6291.5|194
1604909400000|2020-11-09 08:10:00|6304|6301|6301.5|6298.5|6304.5|6301.5|6296.5|6293.5|144
1604909700000|2020-11-09 08:15:00|6302|6299|6309.5|6306.5|6310.5|6307.5|6300.5|6297.5|142
1604910000000|2020-11-09 08:20:00|6310.5|6307.5|6307|6304|6310.5|6307.5|6304.5|6301.5|89
1604910300000|2020-11-09 08:25:00|6307.5|6304.5|6297|6294|6308|6305|6294.5|6291.5|158
1604910600000|2020-11-09 08:30:00|6297.5|6294.5|6298.5|6295.5|6299.5|6296.5|6293.5|6290.5|95
1604910900000|2020-11-09 08:35:00|6299|6296|6301.5|6298.5|6303|6300|6295|6292|96
1604911200000|2020-11-09 08:40:00|6302|6299|6301.5|6298.5|6302.5|6299.5|6297.5|6294.5|78
1604911500000|2020-11-09 08:45:00|6302|6299|6300.5|6297.5|6302.5|6299.5|6298.5|6295.5|98
1604911800000|2020-11-09 08:50:00|6300|6297|6301.5|6298.5|6307.5|6304.5|6299.5|6296.5|87
1604912100000|2020-11-09 08:55:00|6301|6298|6297.5|6294.5|6302|6299|6296|6293|100
1604912400000|2020-11-09 09:00:00|6297|6294|6292.5|6289.5|6297.5|6294.5|6291.5|6288.5|233
1604912700000|2020-11-09 09:05:00|6292|6289|6298.5|6295.5|6298.5|6295.5|6291|6288|86
1604913000000|2020-11-09 09:10:00|6298|6295|6302|6299|6303|6300|6297.5|6294.5|89
1604913300000|2020-11-09 09:15:00|6301.5|6298.5|6299.5|6296.5|6305|6302|6299.5|6296.5|64
1604913600000|2020-11-09 09:20:00|6300|6297|6296.5|6293.5|6300|6297|6296.5|6293.5|104
1604913900000|2020-11-09 09:25:00|6297|6294|6290.5|6287.5|6298.5|6295.5|6289.5|6286.5|100
1604914200000|2020-11-09 09:30:00|6291|6288|6291.5|6288.5|6295|6292|6290|6287|78
1604914500000|2020-11-09 09:35:00|6291|6288|6295.5|6292.5|6295.5|6292.5|6289.5|6286.5|62
1604914800000|2020-11-09 09:40:00|6296|6293|6299.5|6296.5|6299.5|6296.5|6294|6291|57
1604915100000|2020-11-09 09:45:00|6299|6296|6299.5|6296.5|6300.5|6297.5|6297.5|6294.5|49
1604915400000|2020-11-09 09:50:00|6300|6297|6298.5|6295.5|6302.5|6299.5|6298|6295|22
1604915700000|2020-11-09 09:55:00|6299|6296|6298.5|6295.5|6300.5|6297.5|6296.5|6293.5|46
1604916000000|2020-11-09 10:00:00|6299|6296|6303.5|6300.5|6304|6301|6298.5|6295.5|42
1604916300000|2020-11-09 10:05:00|6303|6300|6305.5|6302.5|6305.5|6302.5|6303|6300|16
1604916600000|2020-11-09 10:10:00|6305|6302|6304.5|6301.5|6306.5|6303.5|6302.5|6299.5|18
1604916900000|2020-11-09 10:15:00|6304|6301|6305.5|6302.5|6306.5|6303.5|6303.5|6300.5|35
1604917200000|2020-11-09 10:20:00|6306|6303|6305|6302|6306.5|6303.5|6302.5|6299.5|29
1604917500000|2020-11-09 10:25:00|6304.5|6301.5|6301.5|6298.5|6305|6302|6298.5|6295.5|73
1604917800000|2020-11-09 10:30:00|6302.5|6299.5|6305|6302|6306.5|6303.5|6302.5|6299.5|21
1604918100000|2020-11-09 10:35:00|6304.5|6301.5|6303|6300|6305|6302|6301.5|6298.5|36
1604918400000|2020-11-09 10:40:00|6302.5|6299.5|6304.5|6301.5|6305|6302|6300|6297|46
1604918700000|2020-11-09 10:45:00|6303.5|6300.5|6300.5|6297.5|6303.5|6300.5|6300.5|6297.5|43
1604919000000|2020-11-09 10:50:00|6300|6297|6305.5|6302.5|6305.5|6302.5|6300|6297|31
1604919300000|2020-11-09 10:55:00|6305|6302|6305|6302|6306.5|6303.5|6304.5|6301.5|17
1604919600000|2020-11-09 11:00:00|6305.5|6302.5|6305|6302|6306|6303|6303|6300|14
1604919900000|2020-11-09 11:05:00|6304.5|6301.5|6305.5|6302.5|6307.5|6304.5|6304|6301|48
1604920200000|2020-11-09 11:10:00|6306|6303|6307|6304|6307.5|6304.5|6303.5|6300.5|24
1604920500000|2020-11-09 11:15:00|6307.5|6304.5|6307|6304|6307.5|6304.5|6304.5|6301.5|35
1604920800000|2020-11-09 11:20:00|6307.5|6304.5|6304.5|6301.5|6307.5|6304.5|6303.5|6300.5|21
1604921100000|2020-11-09 11:25:00|6305.5|6302.5|6303|6300|6305.5|6302.5|6302.5|6299.5|50
1604921400000|2020-11-09 11:30:00|6303.5|6300.5|6302|6299|6304.5|6301.5|6300.5|6297.5|28
1604921700000|2020-11-09 11:35:00|6301.5|6298.5|6301.5|6298.5|6303.5|6300.5|6301|6298|13
1604922000000|2020-11-09 11:40:00|6302|6299|6303.5|6300.5|6304.5|6301.5|6301.5|6298.5|14
1604922300000|2020-11-09 11:45:00|6304|6301|6362|6359|6367.5|6364.5|6304|6301|1663
1604922600000|2020-11-09 11:50:00|6362.5|6359.5|6406.5|6403.5|6412|6409|6359|6356|1989
1604922900000|2020-11-09 11:55:00|6407|6404|6460|6457|6481|6478|6403|6400|2363
1604923200000|2020-11-09 12:00:00|6461|6458|6433.5|6430.5|6461|6458|6429|6426|655
1604923500000|2020-11-09 12:05:00|6433|6430|6455|6452|6455.5|6452.5|6429.5|6426.5|356
1604923800000|2020-11-09 12:10:00|6455.5|6452.5|6478|6475|6479.5|6476.5|6451|6448|656
1604924100000|2020-11-09 12:15:00|6477.5|6474.5|6475|6472|6502|6499|6475|6472|617
1604924400000|2020-11-09 12:20:00|6474.5|6471.5|6481.5|6478.5|6493.5|6490.5|6468.5|6465.5|408
1604924700000|2020-11-09 12:25:00|6481|6478|6462|6459|6484|6481|6461.5|6458.5|218
1604925000000|2020-11-09 12:30:00|6461.5|6458.5|6464.5|6461.5|6473|6470|6460.5|6457.5|270
1604925300000|2020-11-09 12:35:00|6464|6461|6471.5|6468.5|6472|6469|6460|6457|353
1604925600000|2020-11-09 12:40:00|6471|6468|6482.5|6479.5|6490|6487|6467|6464|222
1604925900000|2020-11-09 12:45:00|6483|6480|6479|6476|6488|6485|6477.5|6474.5|440
1604926200000|2020-11-09 12:50:00|6479.5|6476.5|6470.5|6467.5|6480.5|6477.5|6469.5|6466.5|261
1604926500000|2020-11-09 12:55:00|6471|6468|6484.5|6481.5|6487|6484|6470.5|6467.5|304
1604926800000|2020-11-09 13:00:00|6484|6481|6492.5|6489.5|6499.5|6496.5|6483.5|6480.5|374
1604927100000|2020-11-09 13:05:00|6492|6489|6498.5|6495.5|6499|6496|6486.5|6483.5|226
1604927400000|2020-11-09 13:10:00|6499|6496|6509.5|6506.5|6511.5|6508.5|6494.5|6491.5|320
1604927700000|2020-11-09 13:15:00|6510|6507|6511.5|6508.5|6518|6515|6506|6503|247
1604928000000|2020-11-09 13:20:00|6511|6508|6504.5|6501.5|6515|6512|6502|6499|142
1604928300000|2020-11-09 13:25:00|6505|6502|6513|6510|6518|6515|6503.5|6500.5|171
1604928600000|2020-11-09 13:30:00|6513.5|6510.5|6529|6526|6530.5|6527.5|6513.5|6510.5|181
1604928900000|2020-11-09 13:35:00|6528.5|6525.5|6530|6527|6532|6529|6520.5|6517.5|98
1604929200000|2020-11-09 13:40:00|6529.5|6526.5|6543.5|6540.5|6546|6543|6529.5|6526.5|630
1604929500000|2020-11-09 13:45:00|6544|6541|6542|6539|6545|6542|6533|6530|519
1604929800000|2020-11-09 13:50:00|6541.5|6538.5|6540|6537|6554|6551|6537.5|6534.5|321
1604930100000|2020-11-09 13:55:00|6540.5|6537.5|6529.5|6526.5|6548.5|6545.5|6528.5|6525.5|327
1604930400000|2020-11-09 14:00:00|6530|6527|6529.5|6526.5|6535.5|6532.5|6527.5|6524.5|158
1604930700000|2020-11-09 14:05:00|6529|6526|6529.5|6526.5|6536|6533|6525.5|6522.5|251
1604931000000|2020-11-09 14:10:00|6530|6527|6531.5|6528.5|6532.5|6529.5|6524.5|6521.5|200
1604931300000|2020-11-09 14:15:00|6532.5|6529.5|6526.5|6523.5|6533.5|6530.5|6525.5|6522.5|159
1604931600000|2020-11-09 14:20:00|6527.5|6524.5|6528|6525|6531.5|6528.5|6526.5|6523.5|160
1604931900000|2020-11-09 14:25:00|6527.5|6524.5|6524.5|6521.5|6536.5|6533.5|6523|6520|289
1604932200000|2020-11-09 14:30:00|6524|6521|6504.5|6501.5|6527.5|6524.5|6499|6496|736
1604932500000|2020-11-09 14:35:00|6504|6501|6490|6487|6514.5|6511.5|6487.5|6484.5|564
1604932800000|2020-11-09 14:40:00|6491.5|6488.5|6487|6484|6495|6492|6483.5|6480.5|372
1604933100000|2020-11-09 14:45:00|6486.5|6483.5|6502|6499|6507.5|6504.5|6485.5|6482.5|512
1604933400000|2020-11-09 14:50:00|6502.5|6499.5|6492.5|6489.5|6503.5|6500.5|6488.5|6485.5|372
1604933700000|2020-11-09 14:55:00|6492|6489|6485|6482|6496.5|6493.5|6484.5|6481.5|308
1604934000000|2020-11-09 15:00:00|6485.5|6482.5|6518.5|6515.5|6519|6516|6484.5|6481.5|760
1604934300000|2020-11-09 15:05:00|6518|6515|6495.5|6492.5|6520|6517|6491.5|6488.5|410
1604934600000|2020-11-09 15:10:00|6495|6492|6501.5|6498.5|6506.5|6503.5|6493.5|6490.5|321
1604934900000|2020-11-09 15:15:00|6502|6499|6508.5|6505.5|6511.5|6508.5|6500.5|6497.5|322
1604935200000|2020-11-09 15:20:00|6509|6506|6497.5|6494.5|6509|6506|6496.5|6493.5|261
1604935500000|2020-11-09 15:25:00|6497|6494|6494|6491|6503.5|6500.5|6492.5|6489.5|176
1604935800000|2020-11-09 15:30:00|6494.5|6491.5|6494|6491|6506|6503|6493.5|6490.5|373
1604936100000|2020-11-09 15:35:00|6493.5|6490.5|6489.5|6486.5|6495.5|6492.5|6484.5|6481.5|507
1604936400000|2020-11-09 15:40:00|6490.5|6487.5|6490.5|6487.5|6498.5|6495.5|6489.5|6486.5|332
1604936700000|2020-11-09 15:45:00|6491|6488|6484.5|6481.5|6495.5|6492.5|6480.5|6477.5|196
1604937000000|2020-11-09 15:50:00|6484|6481|6488.5|6485.5|6491.5|6488.5|6483.5|6480.5|142
1604937300000|2020-11-09 15:55:00|6488|6485|6492.5|6489.5|6494|6491|6481|6478|243
1604937600000|2020-11-09 16:00:00|6492|6489|6480|6477|6494.5|6491.5|6477.5|6474.5|242
1604937900000|2020-11-09 16:05:00|6479.5|6476.5|6486.5|6483.5|6487|6484|6479.5|6476.5|274
1604938200000|2020-11-09 16:10:00|6486|6483|6473.5|6470.5|6487|6484|6473.5|6470.5|192
1604938500000|2020-11-09 16:15:00|6474|6471|6475.5|6472.5|6483.5|6480.5|6468.5|6465.5|255
1604938800000|2020-11-09 16:20:00|6476|6473|6482.5|6479.5|6484|6481|6471|6468|122
1604939100000|2020-11-09 16:25:00|6483|6480|6487|6484|6487.5|6484.5|6475.5|6472.5|99
1604939400000|2020-11-09 16:30:00|6487.5|6484.5|6480.5|6477.5|6489.5|6486.5|6478.5|6475.5|219
1604939700000|2020-11-09 16:35:00|6481.5|6478.5|6481.5|6478.5|6488.5|6485.5|6478.5|6475.5|113
1604940000000|2020-11-09 16:40:00|6481|6478|6481|6478|6482.5|6479.5|6476.5|6473.5|190
1604940300000|2020-11-09 16:45:00|6481.5|6478.5|6476|6473|6483.5|6480.5|6473.5|6470.5|105
1604940600000|2020-11-09 16:50:00|6476.5|6473.5|6478|6475|6478.5|6475.5|6467.5|6464.5|170
1604940900000|2020-11-09 16:55:00|6478.5|6475.5|6474.5|6471.5|6480|6477|6471|6468|54
1604941200000|2020-11-09 17:00:00|6475.5|6472.5|6475.5|6472.5|6481|6478|6470.5|6467.5|106
1604941500000|2020-11-09 17:05:00|6476|6473|6484.5|6481.5|6487.5|6484.5|6473.5|6470.5|141
1604941800000|2020-11-09 17:10:00|6485|6482|6475|6472|6485|6482|6472.5|6469.5|189
1604942100000|2020-11-09 17:15:00|6475.5|6472.5|6476|6473|6479.5|6476.5|6471.5|6468.5|151
1604942400000|2020-11-09 17:20:00|6475.5|6472.5|6490|6487|6492|6489|6475.5|6472.5|128
1604942700000|2020-11-09 17:25:00|6489.5|6486.5|6493.5|6490.5|6497.5|6494.5|6488.5|6485.5|237
1604943000000|2020-11-09 17:30:00|6493|6490|6502.5|6499.5|6502.5|6499.5|6491.5|6488.5|142
1604943300000|2020-11-09 17:35:00|6502|6499|6507.5|6504.5|6507.5|6504.5|6498.5|6495.5|187
1604943600000|2020-11-09 17:40:00|6508|6505|6504.5|6501.5|6510|6507|6501.5|6498.5|180
1604943900000|2020-11-09 17:45:00|6505|6502|6501|6498|6506.5|6503.5|6497.5|6494.5|73
1604944200000|2020-11-09 17:50:00|6501.5|6498.5|6500|6497|6506|6503|6496.5|6493.5|55
1604944500000|2020-11-09 17:55:00|6500.5|6497.5|6508.5|6505.5|6509|6506|6498.5|6495.5|69
1604944800000|2020-11-09 18:00:00|6509|6506|6507|6504|6512.5|6509.5|6504.5|6501.5|73
1604945100000|2020-11-09 18:05:00|6506.5|6503.5|6511.5|6508.5|6513.5|6510.5|6506.5|6503.5|126
1604945400000|2020-11-09 18:10:00|6511|6508|6515.5|6512.5|6516.5|6513.5|6510.5|6507.5|107
1604945700000|2020-11-09 18:15:00|6514.5|6511.5|6514.5|6511.5|6517|6514|6510.5|6507.5|124
1604946000000|2020-11-09 18:20:00|6515|6512|6511.5|6508.5|6515|6512|6510|6507|304
1604946300000|2020-11-09 18:25:00|6512|6509|6508|6505|6512.5|6509.5|6506|6503|91
1604946600000|2020-11-09 18:30:00|6508.5|6505.5|6506.5|6503.5|6511|6508|6506.5|6503.5|168
1604946900000|2020-11-09 18:35:00|6507.5|6504.5|6502|6499|6508.5|6505.5|6501.5|6498.5|294
1604947200000|2020-11-09 18:40:00|6502.5|6499.5|6498.5|6495.5|6502.5|6499.5|6496.5|6493.5|54
1604947500000|2020-11-09 18:45:00|6499|6496|6499.5|6496.5|6502.5|6499.5|6498|6495|106
1604947800000|2020-11-09 18:50:00|6500|6497|6498|6495|6502.5|6499.5|6494.5|6491.5|137
1604948100000|2020-11-09 18:55:00|6497.5|6494.5|6499.5|6496.5|6500.5|6497.5|6495.5|6492.5|142
1604948400000|2020-11-09 19:00:00|6499|6496|6494.5|6491.5|6500.5|6497.5|6492|6489|124
1604948700000|2020-11-09 19:05:00|6494|6491|6488.5|6485.5|6496.5|6493.5|6488|6485|154
1604949000000|2020-11-09 19:10:00|6489|6486|6486|6483|6489.5|6486.5|6484.5|6481.5|114
1604949300000|2020-11-09 19:15:00|6485.5|6482.5|6481.5|6478.5|6487.5|6484.5|6480.5|6477.5|143
1604949600000|2020-11-09 19:20:00|6481|6478|6473.5|6470.5|6481.5|6478.5|6471.5|6468.5|115
1604949900000|2020-11-09 19:25:00|6473|6470|6473.5|6470.5|6478.5|6475.5|6471.5|6468.5|63
1604950200000|2020-11-09 19:30:00|6472.5|6469.5|6472|6469|6474.5|6471.5|6470|6467|85
1604950500000|2020-11-09 19:35:00|6471.5|6468.5|6481|6478|6482.5|6479.5|6471.5|6468.5|73
1604950800000|2020-11-09 19:40:00|6480.5|6477.5|6485.5|6482.5|6486.5|6483.5|6478|6475|112
1604951100000|2020-11-09 19:45:00|6484.5|6481.5|6492|6489|6492|6489|6482.5|6479.5|156
1604951400000|2020-11-09 19:50:00|6492.5|6489.5|6487.5|6484.5|6492.5|6489.5|6485|6482|179
1604951700000|2020-11-09 19:55:00|6488|6485|6491.5|6488.5|6493.5|6490.5|6488|6485|169
1604952000000|2020-11-09 20:00:00|6491|6488|6496.5|6493.5|6496.5|6493.5|6487.5|6484.5|115
1604952300000|2020-11-09 20:05:00|6496|6493|6496.5|6493.5|6497.5|6494.5|6491|6488|130
1604952600000|2020-11-09 20:10:00|6497|6494|6494.5|6491.5|6497.5|6494.5|6492|6489|148
1604952900000|2020-11-09 20:15:00|6495|6492|6494.5|6491.5|6503|6500|6494|6491|177
1604953200000|2020-11-09 20:20:00|6494|6491|6486.5|6483.5|6494|6491|6485.5|6482.5|86
1604953500000|2020-11-09 20:25:00|6487.5|6484.5|6473|6470|6487.5|6484.5|6471|6468|100
1604953800000|2020-11-09 20:30:00|6473.5|6470.5|6476.5|6473.5|6483.5|6480.5|6473|6470|79
1604954100000|2020-11-09 20:35:00|6477|6474|6482|6479|6482.5|6479.5|6476|6473|58
1604954400000|2020-11-09 20:40:00|6481.5|6478.5|6478.5|6475.5|6482|6479|6471|6468|81
1604954700000|2020-11-09 20:45:00|6478|6475|6475.5|6472.5|6479.5|6476.5|6474.5|6471.5|122
1604955000000|2020-11-09 20:50:00|6475|6472|6454|6451|6475|6472|6451.5|6448.5|200
1604955300000|2020-11-09 20:55:00|6453.5|6450.5|6447|6444|6458|6455|6440.5|6437.5|245
1604955600000|2020-11-09 21:00:00|6448.5|6444.5|6457|6453|6459.3|6455.3|6444.8|6440.8|0
1604955900000|2020-11-09 21:05:00|6457.2|6453.2|6462.1|6458.1|6464.9|6460.9|6450.9|6446.9|0
1604956200000|2020-11-09 21:10:00|6461.7|6457.7|6454.8|6450.8|6462.9|6458.9|6450.5|6446.5|0
1604956500000|2020-11-09 21:15:00|6455|6451|6454.6|6450.6|6456.1|6452.1|6453.2|6449.2|0
1604956800000|2020-11-09 21:20:00|6454.2|6450.2|6454.5|6450.5|6454.6|6450.6|6453.2|6449.2|0
1604957100000|2020-11-09 21:25:00|6454.8|6450.8|6455.8|6451.8|6456.5|6452.5|6454.4|6450.4|0
1604957400000|2020-11-09 21:30:00|6455.7|6451.7|6452.5|6448.5|6455.7|6451.7|6448.3|6444.3|0
1604957700000|2020-11-09 21:35:00|6452.1|6448.1|6440.3|6436.3|6452.5|6448.5|6439.7|6435.7|0
1604958000000|2020-11-09 21:40:00|6440.7|6436.7|6445.7|6441.7|6448.4|6444.4|6435.4|6431.4|0
1604958300000|2020-11-09 21:45:00|6445.3|6441.3|6443.9|6439.9|6445.7|6441.7|6437|6433|0
1604958600000|2020-11-09 21:50:00|6444.3|6440.3|6445.8|6441.8|6448.7|6444.7|6442.2|6438.2|0
1604958900000|2020-11-09 21:55:00|6445.4|6441.4|6445.4|6441.4|6447.1|6443.1|6441.8|6437.8|0
1604959200000|2020-11-09 22:00:00|6444.7|6440.7|6441.8|6437.8|6444.9|6440.9|6440.9|6436.9|0
1604959500000|2020-11-09 22:05:00|6442.8|6438.8|6442.8|6438.8|6443.3|6439.3|6441.5|6437.5|0
1604959800000|2020-11-09 22:10:00|6442.7|6438.7|6446.3|6442.3|6447|6443|6442.4|6438.4|0
1604960100000|2020-11-09 22:15:00|6445.8|6441.8|6449.8|6445.8|6449.8|6445.8|6445.8|6441.8|0
1604960400000|2020-11-09 22:20:00|6450.1|6446.1|6452.4|6448.4|6452.7|6448.7|6449.9|6445.9|0
1604960700000|2020-11-09 22:25:00|6452|6448|6453.4|6449.4|6453.4|6449.4|6451.4|6447.4|0
1604961000000|2020-11-09 22:30:00|6453.7|6449.7|6455.5|6451.5|6455.9|6451.9|6453.2|6449.2|0
1604961300000|2020-11-09 22:35:00|6455.7|6451.7|6455.6|6451.6|6456.2|6452.2|6455.4|6451.4|0
1604961600000|2020-11-09 22:40:00|6456|6452|6456.5|6452.5|6456.8|6452.8|6456|6452|0
1604961900000|2020-11-09 22:45:00|6456.4|6452.4|6446.5|6442.5|6456.6|6452.6|6446.5|6442.5|0
1604962200000|2020-11-09 22:50:00|6437.5|6435.5|6433|6431|6443.5|6441.5|6424.5|6422.5|1159
1604962500000|2020-11-09 22:55:00|6433.5|6431.5|6420.5|6418.5|6442.5|6440.5|6418|6416|799
1604962800000|2020-11-09 23:00:00|6419|6417|6430.5|6429.5|6439|6438|6417.5|6416.5|1797
1604963100000|2020-11-09 23:05:00|6431|6430|6429|6428|6435.5|6434.5|6424.5|6423.5|1056
1604963400000|2020-11-09 23:10:00|6428.5|6427.5|6439|6438|6445|6444|6428.5|6427.5|1417
1604963700000|2020-11-09 23:15:00|6439.5|6438.5|6421.5|6420.5|6443.5|6442.5|6420.5|6419.5|1136
1604964000000|2020-11-09 23:20:00|6422|6421|6411.5|6410.5|6427|6426|6410.5|6409.5|1266
1604964300000|2020-11-09 23:25:00|6410.5|6409.5|6408.5|6407.5|6414.5|6413.5|6408.5|6407.5|1093
1604964600000|2020-11-09 23:30:00|6409|6408|6418|6417|6419.5|6418.5|6408|6407|975
1604964900000|2020-11-09 23:35:00|6417.5|6416.5|6406.5|6405.5|6419.5|6418.5|6405.5|6404.5|765
1604965200000|2020-11-09 23:40:00|6407.5|6406.5|6404.5|6403.5|6409.5|6408.5|6400.5|6399.5|726
1604965500000|2020-11-09 23:45:00|6405|6404|6403.5|6402.5|6411|6410|6400.5|6399.5|932
1604965800000|2020-11-09 23:50:00|6404|6403|6394.5|6393.5|6406.5|6405.5|6393.5|6392.5|675
1604966100000|2020-11-09 23:55:00|6395.5|6394.5|6393.5|6392.5|6400.5|6399.5|6389|6388|553
1604966400000|2020-11-10 00:00:00|6394.5|6393.5|6399.5|6398.5|6399.5|6398.5|6388.5|6387.5|861
1604966700000|2020-11-10 00:05:00|6400.5|6399.5|6400.5|6399.5|6403.5|6402.5|6397|6396|593
1604967000000|2020-11-10 00:10:00|6400|6399|6388.5|6387.5|6403.5|6402.5|6387|6386|487
1604967300000|2020-11-10 00:15:00|6389.5|6388.5|6378.5|6377.5|6389.5|6388.5|6378.5|6377.5|611
1604967600000|2020-11-10 00:20:00|6379.5|6378.5|6379|6378|6386|6385|6374.5|6373.5|904
1604967900000|2020-11-10 00:25:00|6378.5|6377.5|6382.5|6381.5|6387.5|6386.5|6376.5|6375.5|739
1604968200000|2020-11-10 00:30:00|6381.5|6380.5|6386.5|6385.5|6389|6388|6379.5|6378.5|466
1604968500000|2020-11-10 00:35:00|6385.5|6384.5|6395|6394|6397|6396|6385|6384|543
1604968800000|2020-11-10 00:40:00|6396|6395|6397.5|6396.5|6401|6400|6394.5|6393.5|628
1604969100000|2020-11-10 00:45:00|6398.5|6397.5|6410.5|6409.5|6410.5|6409.5|6398|6397|485
1604969400000|2020-11-10 00:50:00|6409.5|6408.5|6406.5|6405.5|6413.5|6412.5|6405|6404|520
1604969700000|2020-11-10 00:55:00|6407|6406|6400.5|6399.5|6407|6406|6395.5|6394.5|483
1604970000000|2020-11-10 01:00:00|6400|6399|6400.5|6399.5|6407.5|6406.5|6398|6397|648
1604970300000|2020-11-10 01:05:00|6401|6400|6401.5|6400.5|6404|6403|6395.5|6394.5|339
1604970600000|2020-11-10 01:10:00|6402|6401|6407.5|6406.5|6409|6408|6398|6397|285
1604970900000|2020-11-10 01:15:00|6408.5|6407.5|6406.5|6405.5|6411.5|6410.5|6403.5|6402.5|319
1604971200000|2020-11-10 01:20:00|6405.5|6404.5|6405.5|6404.5|6408.5|6407.5|6402|6401|505
1604971500000|2020-11-10 01:25:00|6406.5|6405.5|6406.5|6405.5|6410.5|6409.5|6405|6404|411
1604971800000|2020-11-10 01:30:00|6407|6406|6404.5|6403.5|6407.5|6406.5|6401.5|6400.5|558
1604972100000|2020-11-10 01:35:00|6405.5|6404.5|6396.5|6395.5|6406.5|6405.5|6395.5|6394.5|549
1604972400000|2020-11-10 01:40:00|6395.5|6394.5|6403.5|6402.5|6404.5|6403.5|6394.5|6393.5|504
1604972700000|2020-11-10 01:45:00|6402.5|6401.5|6398.5|6397.5|6406.5|6405.5|6398.5|6397.5|635
1604973000000|2020-11-10 01:50:00|6399|6398|6392.5|6391.5|6400.5|6399.5|6391.5|6390.5|625
1604973300000|2020-11-10 01:55:00|6393|6392|6384.5|6383.5|6395.5|6394.5|6384.5|6383.5|472
1604973600000|2020-11-10 02:00:00|6385.5|6384.5|6391.5|6390.5|6392.5|6391.5|6383.5|6382.5|486
1604973900000|2020-11-10 02:05:00|6390.5|6389.5|6390.5|6389.5|6392|6391|6384.5|6383.5|374
1604974200000|2020-11-10 02:10:00|6391.5|6390.5|6386.5|6385.5|6393.5|6392.5|6384.5|6383.5|311
1604974500000|2020-11-10 02:15:00|6386|6385|6389.5|6388.5|6390.5|6389.5|6385.5|6384.5|251
1604974800000|2020-11-10 02:20:00|6389|6388|6383|6382|6389.5|6388.5|6381.5|6380.5|298
1604975100000|2020-11-10 02:25:00|6383.5|6382.5|6380.5|6379.5|6386.5|6385.5|6379.5|6378.5|338
1604975400000|2020-11-10 02:30:00|6381|6380|6382.5|6381.5|6384.5|6383.5|6378.5|6377.5|293
1604975700000|2020-11-10 02:35:00|6382|6381|6382.5|6381.5|6384.5|6383.5|6375.5|6374.5|842
1604976000000|2020-11-10 02:40:00|6383.5|6382.5|6371.5|6370.5|6384.5|6383.5|6371.5|6370.5|479
1604976300000|2020-11-10 02:45:00|6370.5|6369.5|6372.5|6371.5|6376.5|6375.5|6370.5|6369.5|718
1604976600000|2020-11-10 02:50:00|6373|6372|6367.5|6366.5|6376.5|6375.5|6366.5|6365.5|395
1604976900000|2020-11-10 02:55:00|6367|6366|6362.5|6361.5|6367.5|6366.5|6360.5|6359.5|476
1604977200000|2020-11-10 03:00:00|6361|6360|6361|6360|6364.5|6363.5|6357.5|6356.5|550
1604977500000|2020-11-10 03:05:00|6361.5|6360.5|6357.5|6356.5|6361.5|6360.5|6356|6355|451
1604977800000|2020-11-10 03:10:00|6358|6357|6359|6358|6361.5|6360.5|6354|6353|436
1604978100000|2020-11-10 03:15:00|6358.5|6357.5|6354.5|6353.5|6360.5|6359.5|6351.5|6350.5|505
1604978400000|2020-11-10 03:20:00|6354|6353|6353.5|6352.5|6356.5|6355.5|6352.5|6351.5|378
1604978700000|2020-11-10 03:25:00|6355.5|6354.5|6352.5|6351.5|6355.5|6354.5|6350.5|6349.5|391
1604979000000|2020-11-10 03:30:00|6352|6351|6345|6344|6353.5|6352.5|6344.5|6343.5|401
1604979300000|2020-11-10 03:35:00|6345.5|6344.5|6338.5|6337.5|6346.5|6345.5|6335|6334|725
1604979600000|2020-11-10 03:40:00|6339|6338|6338.5|6337.5|6343|6342|6338.5|6337.5|523
1604979900000|2020-11-10 03:45:00|6339.5|6338.5|6344.5|6343.5|6344.5|6343.5|6339.5|6338.5|426
1604980200000|2020-11-10 03:50:00|6344|6343|6349.5|6348.5|6349.5|6348.5|6339.5|6338.5|480
1604980500000|2020-11-10 03:55:00|6348.5|6347.5|6347.5|6346.5|6350|6349|6342.5|6341.5|427
1604980800000|2020-11-10 04:00:00|6347|6346|6339.5|6338.5|6351.5|6350.5|6339.5|6338.5|468
1604981100000|2020-11-10 04:05:00|6338.5|6337.5|6333.5|6332.5|6339.5|6338.5|6333.5|6332.5|515
1604981400000|2020-11-10 04:10:00|6334|6333|6340.5|6339.5|6340.5|6339.5|6332|6331|373
1604981700000|2020-11-10 04:15:00|6341.5|6340.5|6340|6339|6341.5|6340.5|6333.5|6332.5|428
1604982000000|2020-11-10 04:20:00|6340.5|6339.5|6336.5|6335.5|6341.5|6340.5|6334.5|6333.5|395
1604982300000|2020-11-10 04:25:00|6335.5|6334.5|6342.5|6341.5|6342.5|6341.5|6334.5|6333.5|451
1604982600000|2020-11-10 04:30:00|6343.5|6342.5|6344.5|6343.5|6346.5|6345.5|6341.5|6340.5|522
1604982900000|2020-11-10 04:35:00|6343.5|6342.5|6344|6343|6349.5|6348.5|6343.5|6342.5|422
1604983200000|2020-11-10 04:40:00|6343.5|6342.5|6337.5|6336.5|6344.5|6343.5|6337.5|6336.5|619
1604983500000|2020-11-10 04:45:00|6338|6337|6334|6333|6341.5|6340.5|6333.5|6332.5|622
1604983800000|2020-11-10 04:50:00|6333.5|6332.5|6331.5|6330.5|6337.5|6336.5|6331.5|6330.5|507
1604984100000|2020-11-10 04:55:00|6332.5|6331.5|6341|6340|6341.5|6340.5|6332.5|6331.5|636
1604984400000|2020-11-10 05:00:00|6337.4|6335.4|6337.4|6335.4|6340.9|6338.9|6332.9|6330.9|943
1604984700000|2020-11-10 05:05:00|6337.9|6335.9|6339.9|6337.9|6347.9|6345.9|6335.9|6333.9|2064
1604985000000|2020-11-10 05:10:00|6340.9|6338.9|6334.9|6332.9|6341.9|6339.9|6333.4|6331.4|2619
1604985300000|2020-11-10 05:15:00|6333.9|6331.9|6337.9|6335.9|6339.9|6337.9|6333.4|6331.4|682
1604985600000|2020-11-10 05:20:00|6336.9|6334.9|6342.9|6340.9|6342.9|6340.9|6336.9|6334.9|542
1604985900000|2020-11-10 05:25:00|6343.4|6341.4|6348.9|6346.9|6348.9|6346.9|6342.9|6340.9|1179
1604986200000|2020-11-10 05:30:00|6348.3|6344.3|6350.6|6346.6|6351.6|6347.6|6346.7|6342.7|0
1604986500000|2020-11-10 05:35:00|6351.2|6347.2|6348.4|6344.4|6353.3|6349.3|6347.3|6343.3|0
1604986800000|2020-11-10 05:40:00|6348.5|6344.5|6342.9|6338.9|6349.1|6345.1|6342.9|6338.9|0
1604987100000|2020-11-10 05:45:00|6342.7|6338.7|6339.9|6335.9|6345.6|6341.6|6339.9|6335.9|0
1604987400000|2020-11-10 05:50:00|6340|6336|6341.1|6337.1|6342.3|6338.3|6337.7|6333.7|0
1604987700000|2020-11-10 05:55:00|6340.9|6336.9|6343.2|6339.2|6344|6340|6340.3|6336.3|0
1604988000000|2020-11-10 06:00:00|6342.9|6338.9|6347|6343|6351.7|6347.7|6341.3|6337.3|0
1604988300000|2020-11-10 06:05:00|6347.2|6343.2|6350.8|6346.8|6352|6348|6345.4|6341.4|0
1604988600000|2020-11-10 06:10:00|6350.4|6346.4|6348.9|6345.9|6350.9|6347.9|6346.4|6343.4|319
1604988900000|2020-11-10 06:15:00|6349.4|6346.4|6349.4|6346.4|6352.4|6349.4|6347.4|6344.4|329
1604989200000|2020-11-10 06:20:00|6349.9|6346.9|6351.4|6348.4|6353.4|6350.4|6349.4|6346.4|167
1604989500000|2020-11-10 06:25:00|6352.4|6349.4|6350.4|6347.4|6352.4|6349.4|6350.4|6347.4|137
1604989800000|2020-11-10 06:30:00|6350.9|6347.9|6351.4|6348.4|6354.4|6351.4|6349.4|6346.4|239
1604990100000|2020-11-10 06:35:00|6350.9|6347.9|6355.4|6352.4|6355.4|6352.4|6349.4|6346.4|186
1604990400000|2020-11-10 06:40:00|6354.9|6351.9|6360.9|6357.9|6360.9|6357.9|6354.4|6351.4|284
1604990700000|2020-11-10 06:45:00|6360.4|6357.4|6360.4|6357.4|6364.9|6361.9|6359.4|6356.4|244
1604991000000|2020-11-10 06:50:00|6359.4|6356.4|6368.9|6365.9|6369.4|6366.4|6359.4|6356.4|272
1604991300000|2020-11-10 06:55:00|6368.4|6365.4|6367.4|6364.4|6373.4|6370.4|6366.4|6363.4|106
1604991600000|2020-11-10 07:00:00|6368.4|6365.4|6380.9|6377.9|6384.9|6381.9|6368.4|6365.4|556
1604991900000|2020-11-10 07:05:00|6381.4|6378.4|6387.4|6384.4|6390.4|6387.4|6379.4|6376.4|164
1604992200000|2020-11-10 07:10:00|6388.4|6385.4|6388.4|6385.4|6391.4|6388.4|6385.4|6382.4|88
1604992500000|2020-11-10 07:15:00|6389.4|6386.4|6399.4|6396.4|6399.4|6396.4|6384.9|6381.9|213
1604992800000|2020-11-10 07:20:00|6398.9|6395.9|6400.4|6397.4|6400.4|6397.4|6393.4|6390.4|247
1604993100000|2020-11-10 07:25:00|6402.4|6399.4|6404.9|6401.9|6405.4|6402.4|6396.4|6393.4|334
1604993400000|2020-11-10 07:30:00|6405.4|6402.4|6401.9|6398.9|6412.4|6409.4|6401.4|6398.4|340
1604993700000|2020-11-10 07:35:00|6401.4|6398.4|6397.9|6394.9|6401.4|6398.4|6395.9|6392.9|145
1604994000000|2020-11-10 07:40:00|6398.4|6395.4|6402.9|6399.9|6403.4|6400.4|6396.9|6393.9|73
1604994300000|2020-11-10 07:45:00|6403.4|6400.4|6388.9|6385.9|6403.4|6400.4|6388.4|6385.4|193
1604994600000|2020-11-10 07:50:00|6388.4|6385.4|6395.4|6392.4|6397.9|6394.9|6387.4|6384.4|354
1604994900000|2020-11-10 07:55:00|6394.9|6391.9|6397.9|6394.9|6403.4|6400.4|6391.9|6388.9|255
1604995200000|2020-11-10 08:00:00|6396.4|6393.4|6409.4|6406.4|6414.4|6411.4|6396.4|6393.4|431
1604995500000|2020-11-10 08:05:00|6408.9|6405.9|6401.4|6398.4|6413.4|6410.4|6399.4|6396.4|347
1604995800000|2020-11-10 08:10:00|6401.9|6398.9|6394.4|6391.4|6402.4|6399.4|6391.4|6388.4|145
1604996100000|2020-11-10 08:15:00|6395.4|6392.4|6398.4|6395.4|6404.4|6401.4|6389.4|6386.4|178
1604996400000|2020-11-10 08:20:00|6399.4|6396.4|6412.4|6409.4|6414.9|6411.9|6399.4|6396.4|195
1604996700000|2020-11-10 08:25:00|6412.9|6409.9|6413.4|6410.4|6417.9|6414.9|6407.4|6404.4|217
1604997000000|2020-11-10 08:30:00|6413.9|6410.9|6397.4|6394.4|6414.4|6411.4|6393.4|6390.4|130
1604997300000|2020-11-10 08:35:00|6396.9|6393.9|6386.4|6383.4|6398.4|6395.4|6386.4|6383.4|158
1604997600000|2020-11-10 08:40:00|6386.9|6383.9|6387.9|6384.9|6394.4|6391.4|6386.4|6383.4|151
1604997900000|2020-11-10 08:45:00|6388.4|6385.4|6391.9|6388.9|6393.4|6390.4|6385.9|6382.9|170
1604998200000|2020-11-10 08:50:00|6392.4|6389.4|6386.9|6383.9|6393.4|6390.4|6385.9|6382.9|132
1604998500000|2020-11-10 08:55:00|6387.4|6384.4|6393.4|6390.4|6397.4|6394.4|6386.9|6383.9|123
1604998800000|2020-11-10 09:00:00|6392.9|6389.9|6396.4|6393.4|6397.4|6394.4|6392.4|6389.4|118
1604999100000|2020-11-10 09:05:00|6395.9|6392.9|6397.4|6394.4|6397.9|6394.9|6389.4|6386.4|149
1604999400000|2020-11-10 09:10:00|6398.4|6395.4|6395.9|6392.9|6400.4|6397.4|6395.4|6392.4|83
1604999700000|2020-11-10 09:15:00|6396.4|6393.4|6403.4|6400.4|6405.9|6402.9|6396.4|6393.4|139
1605000000000|2020-11-10 09:20:00|6402.4|6399.4|6408.9|6405.9|6409.4|6406.4|6400.4|6397.4|133
1605000300000|2020-11-10 09:25:00|6409.4|6406.4|6413.4|6410.4|6414.4|6411.4|6405.4|6402.4|133
1605000600000|2020-11-10 09:30:00|6413.9|6410.9|6409.4|6406.4|6417.9|6414.9|6406.9|6403.9|112
1605000900000|2020-11-10 09:35:00|6408.9|6405.9|6410.4|6407.4|6410.4|6407.4|6404.9|6401.9|45
1605001200000|2020-11-10 09:40:00|6409.9|6406.9|6402.4|6399.4|6413.4|6410.4|6399.9|6396.9|132
1605001500000|2020-11-10 09:45:00|6403.4|6400.4|6418.4|6415.4|6418.4|6415.4|6402.9|6399.9|144
1605001800000|2020-11-10 09:50:00|6417.9|6414.9|6414.4|6411.4|6418.4|6415.4|6408.9|6405.9|82
1605002100000|2020-11-10 09:55:00|6414.9|6411.9|6414.4|6411.4|6419.4|6416.4|6413.4|6410.4|64
1605002400000|2020-11-10 10:00:00|6413.9|6410.9|6415.9|6412.9|6417.4|6414.4|6412.4|6409.4|126
1605002700000|2020-11-10 10:05:00|6416.4|6413.4|6408.4|6405.4|6416.9|6413.9|6406.4|6403.4|341
1605003000000|2020-11-10 10:10:00|6407.9|6404.9|6402.9|6399.9|6412.9|6409.9|6401.4|6398.4|135
1605003300000|2020-11-10 10:15:00|6402.4|6399.4|6399.4|6396.4|6404.4|6401.4|6399.4|6396.4|65
1605003600000|2020-11-10 10:20:00|6398.4|6395.4|6397.4|6394.4|6403.4|6400.4|6395.4|6392.4|108
1605003900000|2020-11-10 10:25:00|6396.9|6393.9|6397.4|6394.4|6399.4|6396.4|6393.9|6390.9|75
1605004200000|2020-11-10 10:30:00|6397.9|6394.9|6401.4|6398.4|6403.9|6400.9|6393.4|6390.4|72
1605004500000|2020-11-10 10:35:00|6402.4|6399.4|6400.9|6397.9|6403.9|6400.9|6398.9|6395.9|58
1605004800000|2020-11-10 10:40:00|6400.4|6397.4|6393.9|6390.9|6402.9|6399.9|6393.4|6390.4|36
1605005100000|2020-11-10 10:45:00|6394.4|6391.4|6388.9|6385.9|6397.9|6394.9|6387.4|6384.4|74
1605005400000|2020-11-10 10:50:00|6388.4|6385.4|6390.9|6387.9|6391.9|6388.9|6387.4|6384.4|87
1605005700000|2020-11-10 10:55:00|6390.4|6387.4|6390.4|6387.4|6395.9|6392.9|6388.4|6385.4|81
1605006000000|2020-11-10 11:00:00|6389.9|6386.9|6397.4|6394.4|6397.4|6394.4|6386.4|6383.4|132
1605006300000|2020-11-10 11:05:00|6396.9|6393.9|6395.4|6392.4|6398.4|6395.4|6392.4|6389.4|167
1605006600000|2020-11-10 11:10:00|6394.4|6391.4|6393.9|6390.9|6396.4|6393.4|6391.4|6388.4|253
1605006900000|2020-11-10 11:15:00|6394.4|6391.4|6390.9|6387.9|6396.4|6393.4|6389.9|6386.9|172
1605007200000|2020-11-10 11:20:00|6390.4|6387.4|6391.4|6388.4|6392.9|6389.9|6388.9|6385.9|236
1605007500000|2020-11-10 11:25:00|6391.9|6388.9|6391.9|6388.9|6394.4|6391.4|6390.4|6387.4|146
1605007800000|2020-11-10 11:30:00|6391.4|6388.4|6398.9|6395.9|6399.9|6396.9|6390.4|6387.4|112
1605008100000|2020-11-10 11:35:00|6399.4|6396.4|6398.4|6395.4|6401.4|6398.4|6397.4|6394.4|92
1605008400000|2020-11-10 11:40:00|6398.9|6395.9|6394.4|6391.4|6400.4|6397.4|6393.4|6390.4|61
1605008700000|2020-11-10 11:45:00|6393.9|6390.9|6388.9|6385.9|6395.9|6392.9|6387.4|6384.4|107
1605009000000|2020-11-10 11:50:00|6389.4|6386.4|6390.9|6387.9|6391.4|6388.4|6383.9|6380.9|52
1605009300000|2020-11-10 11:55:00|6390.4|6387.4|6395.4|6392.4|6395.4|6392.4|6386.4|6383.4|95
1605009600000|2020-11-10 12:00:00|6396.4|6393.4|6391.9|6388.9|6398.4|6395.4|6391.9|6388.9|120
1605009900000|2020-11-10 12:05:00|6392.4|6389.4|6390.4|6387.4|6396.4|6393.4|6388.9|6385.9|85
1605010200000|2020-11-10 12:10:00|6390.9|6387.9|6386.4|6383.4|6391.4|6388.4|6386.4|6383.4|56
1605010500000|2020-11-10 12:15:00|6385.9|6382.9|6386.9|6383.9|6389.4|6386.4|6385.4|6382.4|57
1605010800000|2020-11-10 12:20:00|6387.4|6384.4|6382.4|6379.4|6388.4|6385.4|6380.9|6377.9|72
1605011100000|2020-11-10 12:25:00|6382.9|6379.9|6387.4|6384.4|6388.4|6385.4|6382.4|6379.4|53
1605011400000|2020-11-10 12:30:00|6387.9|6384.9|6392.9|6389.9|6395.9|6392.9|6387.4|6384.4|106
1605011700000|2020-11-10 12:35:00|6393.4|6390.4|6394.4|6391.4|6395.4|6392.4|6388.9|6385.9|56
1605012000000|2020-11-10 12:40:00|6395.4|6392.4|6391.4|6388.4|6395.9|6392.9|6390.9|6387.9|85
1605012300000|2020-11-10 12:45:00|6391.9|6388.9|6390.4|6387.4|6393.4|6390.4|6388.4|6385.4|41
1605012600000|2020-11-10 12:50:00|6389.9|6386.9|6394.4|6391.4|6396.4|6393.4|6389.4|6386.4|42
1605012900000|2020-11-10 12:55:00|6394.9|6391.9|6385.4|6382.4|6394.9|6391.9|6383.9|6380.9|88
1605013200000|2020-11-10 13:00:00|6384.9|6381.9|6388.9|6385.9|6389.9|6386.9|6384.4|6381.4|86
1605013500000|2020-11-10 13:05:00|6388.4|6385.4|6387.9|6384.9|6391.4|6388.4|6385.4|6382.4|124
1605013800000|2020-11-10 13:10:00|6387.4|6384.4|6391.9|6388.9|6392.4|6389.4|6387.4|6384.4|37
1605014100000|2020-11-10 13:15:00|6392.4|6389.4|6395.4|6392.4|6395.9|6392.9|6390.4|6387.4|32
1605014400000|2020-11-10 13:20:00|6394.9|6391.9|6396.4|6393.4|6398.4|6395.4|6392.9|6389.9|127
1605014700000|2020-11-10 13:25:00|6396.9|6393.9|6402.4|6399.4|6403.4|6400.4|6396.4|6393.4|123
1605015000000|2020-11-10 13:30:00|6403.4|6400.4|6403.4|6400.4|6404.4|6401.4|6401.4|6398.4|220
1605015300000|2020-11-10 13:35:00|6402.9|6399.9|6403.4|6400.4|6406.4|6403.4|6402.4|6399.4|162
1605015600000|2020-11-10 13:40:00|6402.9|6399.9|6396.9|6393.9|6402.9|6399.9|6396.4|6393.4|219
1605015900000|2020-11-10 13:45:00|6397.4|6394.4|6400.4|6397.4|6401.9|6398.9|6396.4|6393.4|42
1605016200000|2020-11-10 13:50:00|6401.4|6398.4|6401.9|6398.9|6405.4|6402.4|6401.4|6398.4|47
1605016500000|2020-11-10 13:55:00|6401.4|6398.4|6402.4|6399.4|6403.9|6400.9|6400.4|6397.4|60
1605016800000|2020-11-10 14:00:00|6400.4|6397.4|6401.4|6398.4|6401.4|6398.4|6395.9|6392.9|100
1605017100000|2020-11-10 14:05:00|6400.9|6397.9|6403.4|6400.4|6408.4|6405.4|6400.9|6397.9|63
1605017400000|2020-11-10 14:10:00|6402.9|6399.9|6404.9|6401.9|6406.4|6403.4|6401.9|6398.9|38
1605017700000|2020-11-10 14:15:00|6405.4|6402.4|6394.4|6391.4|6405.9|6402.9|6392.4|6389.4|141
1605018000000|2020-11-10 14:20:00|6393.9|6390.9|6400.9|6397.9|6401.4|6398.4|6393.4|6390.4|56
1605018300000|2020-11-10 14:25:00|6400.4|6397.4|6406.4|6403.4|6407.9|6404.9|6399.9|6396.9|105
1605018600000|2020-11-10 14:30:00|6407.4|6404.4|6406.9|6403.9|6413.4|6410.4|6404.4|6401.4|276
1605018900000|2020-11-10 14:35:00|6406.4|6403.4|6406.4|6403.4|6410.9|6407.9|6397.9|6394.9|310
1605019200000|2020-11-10 14:40:00|6406.9|6403.9|6407.9|6404.9|6413.9|6410.9|6399.4|6396.4|179
1605019500000|2020-11-10 14:45:00|6407.4|6404.4|6413.9|6410.9|6413.9|6410.9|6404.4|6401.4|183
1605019800000|2020-11-10 14:50:00|6413.4|6410.4|6413.9|6410.9|6416.4|6413.4|6409.9|6406.9|119
1605020100000|2020-11-10 14:55:00|6414.4|6411.4|6427.4|6424.4|6428.4|6425.4|6412.9|6409.9|264
1605020400000|2020-11-10 15:00:00|6426.9|6423.9|6431.4|6428.4|6432.4|6429.4|6421.4|6418.4|284
1605020700000|2020-11-10 15:05:00|6431.9|6428.9|6426.4|6423.4|6432.9|6429.9|6423.4|6420.4|324
1605021000000|2020-11-10 15:10:00|6427.4|6424.4|6429.4|6426.4|6432.4|6429.4|6426.9|6423.9|309
1605021300000|2020-11-10 15:15:00|6429.9|6426.9|6428.9|6425.9|6433.4|6430.4|6424.9|6421.9|167
1605021600000|2020-11-10 15:20:00|6429.4|6426.4|6415.9|6412.9|6430.4|6427.4|6412.4|6409.4|142
1605021900000|2020-11-10 15:25:00|6415.4|6412.4|6409.4|6406.4|6417.4|6414.4|6409.4|6406.4|125
1605022200000|2020-11-10 15:30:00|6408.9|6405.9|6410.9|6407.9|6412.4|6409.4|6406.4|6403.4|56
1605022500000|2020-11-10 15:35:00|6410.4|6407.4|6402.4|6399.4|6412.4|6409.4|6396.4|6393.4|245
1605022800000|2020-11-10 15:40:00|6402.9|6399.9|6402.9|6399.9|6405.4|6402.4|6397.4|6394.4|227
1605023100000|2020-11-10 15:45:00|6403.4|6400.4|6409.4|6406.4|6410.4|6407.4|6399.4|6396.4|208
1605023400000|2020-11-10 15:50:00|6408.9|6405.9|6410.4|6407.4|6414.9|6411.9|6407.4|6404.4|113
1605023700000|2020-11-10 15:55:00|6410.9|6407.9|6409.4|6406.4|6414.4|6411.4|6407.4|6404.4|130
1605024000000|2020-11-10 16:00:00|6408.4|6405.4|6419.9|6416.9|6420.4|6417.4|6408.4|6405.4|122
1605024300000|2020-11-10 16:05:00|6419.4|6416.4|6422.4|6419.4|6423.4|6420.4|6417.4|6414.4|208
1605024600000|2020-11-10 16:10:00|6421.4|6418.4|6424.9|6421.9|6425.4|6422.4|6420.4|6417.4|137
1605024900000|2020-11-10 16:15:00|6425.4|6422.4|6419.4|6416.4|6427.4|6424.4|6417.4|6414.4|117
1605025200000|2020-11-10 16:20:00|6419.9|6416.9|6423.4|6420.4|6424.4|6421.4|6418.4|6415.4|113
1605025500000|2020-11-10 16:25:00|6423.9|6420.9|6427.4|6424.4|6428.9|6425.9|6423.4|6420.4|155
1605025800000|2020-11-10 16:30:00|6426.9|6423.9|6423.4|6420.4|6428.4|6425.4|6423.4|6420.4|179
1605026100000|2020-11-10 16:35:00|6424.4|6421.4|6418.4|6415.4|6424.4|6421.4|6416.9|6413.9|100
1605026400000|2020-11-10 16:40:00|6419.4|6416.4|6427.9|6424.9|6429.9|6426.9|6418.9|6415.9|113
1605026700000|2020-11-10 16:45:00|6428.4|6425.4|6425.9|6422.9|6429.9|6426.9|6424.4|6421.4|56
1605027000000|2020-11-10 16:50:00|6425.4|6422.4|6423.9|6420.9|6427.4|6424.4|6420.9|6417.9|96
1605027300000|2020-11-10 16:55:00|6423.4|6420.4|6426.4|6423.4|6428.4|6425.4|6423.4|6420.4|106
1605027600000|2020-11-10 17:00:00|6426.9|6423.9|6431.4|6428.4|6432.9|6429.9|6425.4|6422.4|83
1605027900000|2020-11-10 17:05:00|6431.9|6428.9|6431.9|6428.9|6432.9|6429.9|6427.4|6424.4|69
1605028200000|2020-11-10 17:10:00|6431.4|6428.4|6432.9|6429.9|6433.4|6430.4|6430.4|6427.4|55
1605028500000|2020-11-10 17:15:00|6433.4|6430.4|6432.9|6429.9|6434.4|6431.4|6431.4|6428.4|124
1605028800000|2020-11-10 17:20:00|6432.4|6429.4|6430.9|6427.9|6434.4|6431.4|6428.9|6425.9|34
1605029100000|2020-11-10 17:25:00|6431.4|6428.4|6424.4|6421.4|6431.4|6428.4|6423.4|6420.4|52
1605029400000|2020-11-10 17:30:00|6423.9|6420.9|6423.4|6420.4|6428.4|6425.4|6423.4|6420.4|48
1605029700000|2020-11-10 17:35:00|6423.9|6420.9|6420.9|6417.9|6424.9|6421.9|6419.9|6416.9|71
1605030000000|2020-11-10 17:40:00|6421.4|6418.4|6422.9|6419.9|6425.9|6422.9|6419.4|6416.4|70
1605030300000|2020-11-10 17:45:00|6422.4|6419.4|6426.9|6423.9|6429.4|6426.4|6422.4|6419.4|107
1605030600000|2020-11-10 17:50:00|6426.4|6423.4|6423.9|6420.9|6428.4|6425.4|6423.4|6420.4|23
1605030900000|2020-11-10 17:55:00|6424.4|6421.4|6423.4|6420.4|6425.4|6422.4|6420.9|6417.9|55
1605031200000|2020-11-10 18:00:00|6423.9|6420.9|6425.4|6422.4|6427.9|6424.9|6422.9|6419.9|42
1605031500000|2020-11-10 18:05:00|6424.9|6421.9|6423.9|6420.9|6425.9|6422.9|6420.9|6417.9|73
1605031800000|2020-11-10 18:10:00|6424.4|6421.4|6414.9|6411.9|6424.4|6421.4|6414.4|6411.4|118
1605032100000|2020-11-10 18:15:00|6414.4|6411.4|6413.4|6410.4|6417.4|6414.4|6411.9|6408.9|40
1605032400000|2020-11-10 18:20:00|6413.9|6410.9|6406.4|6403.4|6414.4|6411.4|6405.9|6402.9|64
1605032700000|2020-11-10 18:25:00|6406.9|6403.9|6406.4|6403.4|6409.4|6406.4|6404.4|6401.4|60
1605033000000|2020-11-10 18:30:00|6405.9|6402.9|6406.4|6403.4|6407.4|6404.4|6403.9|6400.9|77
1605033300000|2020-11-10 18:35:00|6406.9|6403.9|6414.9|6411.9|6415.4|6412.4|6405.4|6402.4|57
1605033600000|2020-11-10 18:40:00|6414.4|6411.4|6415.4|6412.4|6416.4|6413.4|6413.4|6410.4|88
1605033900000|2020-11-10 18:45:00|6414.9|6411.9|6411.4|6408.4|6415.9|6412.9|6410.4|6407.4|53
1605034200000|2020-11-10 18:50:00|6411.9|6408.9|6414.4|6411.4|6415.4|6412.4|6411.9|6408.9|95
1605034500000|2020-11-10 18:55:00|6413.4|6410.4|6417.4|6414.4|6418.4|6415.4|6413.4|6410.4|103
1605034800000|2020-11-10 19:00:00|6417.9|6414.9|6412.9|6409.9|6419.4|6416.4|6412.4|6409.4|133
1605035100000|2020-11-10 19:05:00|6413.4|6410.4|6412.4|6409.4|6416.4|6413.4|6410.4|6407.4|134
1605035400000|2020-11-10 19:10:00|6412.9|6409.9|6409.4|6406.4|6413.9|6410.9|6403.4|6400.4|132
1605035700000|2020-11-10 19:15:00|6410.4|6407.4|6405.9|6402.9|6410.4|6407.4|6402.4|6399.4|101
1605036000000|2020-11-10 19:20:00|6406.4|6403.4|6409.4|6406.4|6410.4|6407.4|6401.9|6398.9|117
1605036300000|2020-11-10 19:25:00|6409.9|6406.9|6401.9|6398.9|6413.4|6410.4|6399.4|6396.4|167
1605036600000|2020-11-10 19:30:00|6402.4|6399.4|6405.4|6402.4|6410.4|6407.4|6401.4|6398.4|170
1605036900000|2020-11-10 19:35:00|6404.9|6401.9|6407.4|6404.4|6412.4|6409.4|6400.4|6397.4|146
1605037200000|2020-11-10 19:40:00|6406.9|6403.9|6404.4|6401.4|6413.4|6410.4|6400.4|6397.4|112
1605037500000|2020-11-10 19:45:00|6403.9|6400.9|6402.4|6399.4|6407.9|6404.9|6399.4|6396.4|108
1605037800000|2020-11-10 19:50:00|6401.9|6398.9|6407.9|6404.9|6411.4|6408.4|6400.4|6397.4|61
1605038100000|2020-11-10 19:55:00|6407.4|6404.4|6412.4|6409.4|6414.9|6411.9|6406.4|6403.4|49
1605038400000|2020-11-10 20:00:00|6411.9|6408.9|6409.9|6406.9|6416.9|6413.9|6409.9|6406.9|28
1605038700000|2020-11-10 20:05:00|6410.4|6407.4|6407.9|6404.9|6413.9|6410.9|6405.4|6402.4|65
1605039000000|2020-11-10 20:10:00|6408.4|6405.4|6403.4|6400.4|6412.4|6409.4|6402.4|6399.4|21
1605039300000|2020-11-10 20:15:00|6403.9|6400.9|6416.9|6413.9|6417.9|6414.9|6403.9|6400.9|43
1605039600000|2020-11-10 20:20:00|6417.4|6414.4|6415.9|6412.9|6419.4|6416.4|6412.9|6409.9|37
1605039900000|2020-11-10 20:25:00|6415.4|6412.4|6415.9|6412.9|6417.9|6414.9|6409.9|6406.9|24
1605040200000|2020-11-10 20:30:00|6415.4|6412.4|6413.9|6410.9|6417.4|6414.4|6411.9|6408.9|51
1605040500000|2020-11-10 20:35:00|6414.4|6411.4|6407.4|6404.4|6416.9|6413.9|6406.9|6403.9|49
1605040800000|2020-11-10 20:40:00|6407.9|6404.9|6415.9|6412.9|6418.4|6415.4|6407.9|6404.9|115
1605041100000|2020-11-10 20:45:00|6415.4|6412.4|6417.4|6414.4|6418.4|6415.4|6412.4|6409.4|125
1605041400000|2020-11-10 20:50:00|6417.9|6414.9|6404.4|6401.4|6418.4|6415.4|6403.4|6400.4|293
1605041700000|2020-11-10 20:55:00|6405.4|6402.4|6397.4|6394.4|6407.4|6404.4|6396.9|6393.9|249
1605042000000|2020-11-10 21:00:00|6402.4|6398.4|6404.2|6400.2|6410.3|6406.3|6400.7|6396.7|3
1605042300000|2020-11-10 21:05:00|6405|6401|6410.1|6406.1|6411.4|6407.4|6404.6|6400.6|0
1605042600000|2020-11-10 21:10:00|6409.7|6405.7|6407.8|6403.8|6411|6407|6403.7|6399.7|0
1605042900000|2020-11-10 21:15:00|6407.9|6403.9|6406.1|6402.1|6407.9|6403.9|6405.7|6401.7|0
1605043200000|2020-11-10 21:20:00|6406.2|6402.2|6405.7|6401.7|6406.2|6402.2|6405.1|6401.1|0
1605043500000|2020-11-10 21:25:00|6405.5|6401.5|6405.1|6401.1|6405.6|6401.6|6403.8|6399.8|0
1605043800000|2020-11-10 21:30:00|6403.7|6399.7|6407.1|6403.1|6407.5|6403.5|6402.8|6398.8|0
1605044100000|2020-11-10 21:35:00|6407.5|6403.5|6408.3|6404.3|6408.3|6404.3|6405.5|6401.5|0
1605044400000|2020-11-10 21:40:00|6407.9|6403.9|6407.8|6403.8|6408.7|6404.7|6407|6403|0
1605044700000|2020-11-10 21:45:00|6408.2|6404.2|6405.7|6401.7|6408.2|6404.2|6405.7|6401.7|0
1605045000000|2020-11-10 21:50:00|6406.1|6402.1|6404.8|6400.8|6406.3|6402.3|6403.5|6399.5|0
1605045300000|2020-11-10 21:55:00|6404.4|6400.4|6405.6|6401.6|6407.3|6403.3|6402.4|6398.4|0
1605045600000|2020-11-10 22:00:00|6404.8|6400.8|6404.4|6400.4|6405.2|6401.2|6404.4|6400.4|0
1605045900000|2020-11-10 22:05:00|6404.5|6400.5|6404.8|6400.8|6405.1|6401.1|6404.4|6400.4|0
1605046200000|2020-11-10 22:10:00|6404.6|6400.6|6405.4|6401.4|6405.6|6401.6|6404.4|6400.4|0
1605046500000|2020-11-10 22:15:00|6405.3|6401.3|6406.2|6402.2|6406.2|6402.2|6405.3|6401.3|0
1605046800000|2020-11-10 22:20:00|6406.1|6402.1|6406.9|6402.9|6406.9|6402.9|6406.1|6402.1|0
1605047100000|2020-11-10 22:25:00|6407|6403|6406.1|6402.1|6407.7|6403.7|6405.2|6401.2|0
1605047400000|2020-11-10 22:30:00|6406|6402|6405.4|6401.4|6406|6402|6405.3|6401.3|0
1605047700000|2020-11-10 22:35:00|6405.3|6401.3|6404.9|6400.9|6405.3|6401.3|6404.4|6400.4|0
1605048000000|2020-11-10 22:40:00|6404.3|6400.3|6404.7|6400.7|6405.5|6401.5|6404.1|6400.1|0
1605048300000|2020-11-10 22:45:00|6404.8|6400.8|6400.2|6396.2|6404.8|6400.8|6400|6396|0
1605048600000|2020-11-10 22:50:00|6400.4|6398.4|6413.9|6411.9|6413.9|6411.9|6396.9|6394.9|684
1605048900000|2020-11-10 22:55:00|6413.4|6411.4|6415.4|6413.4|6418.4|6416.4|6409.9|6407.9|230
1605049200000|2020-11-10 23:00:00|6415.9|6413.9|6411.4|6410.4|6417.9|6415.9|6406.4|6405.4|598
1605049500000|2020-11-10 23:05:00|6412.4|6411.4|6416.4|6415.4|6418.9|6417.9|6411.4|6410.4|469
1605049800000|2020-11-10 23:10:00|6417.4|6416.4|6421.4|6420.4|6424.4|6423.4|6415.4|6414.4|787
1605050100000|2020-11-10 23:15:00|6421.9|6420.9|6415.4|6414.4|6424.4|6423.4|6415.4|6414.4|416
1605050400000|2020-11-10 23:20:00|6416.4|6415.4|6421.4|6420.4|6423.4|6422.4|6413.4|6412.4|527
1605050700000|2020-11-10 23:25:00|6421.9|6420.9|6426.4|6425.4|6428.9|6427.9|6421.4|6420.4|428
1605051000000|2020-11-10 23:30:00|6426.9|6425.9|6428.4|6427.4|6430.4|6429.4|6422.4|6421.4|571
1605051300000|2020-11-10 23:35:00|6429.4|6428.4|6431.4|6430.4|6432.4|6431.4|6426.4|6425.4|388
1605051600000|2020-11-10 23:40:00|6432.4|6431.4|6428.4|6427.4|6432.9|6431.9|6427.9|6426.9|243
1605051900000|2020-11-10 23:45:00|6427.9|6426.9|6432.9|6431.9|6434.4|6433.4|6426.4|6425.4|405
1605052200000|2020-11-10 23:50:00|6432.4|6431.4|6426.4|6425.4|6433.4|6432.4|6425.9|6424.9|306
1605052500000|2020-11-10 23:55:00|6426.9|6425.9|6420.4|6419.4|6430.4|6429.4|6420.4|6419.4|487
1604966400000|2020-11-10 00:00:00|6394.5|6393.5|6399.5|6398.5|6399.5|6398.5|6388.5|6387.5|861
1604966700000|2020-11-10 00:05:00|6400.5|6399.5|6400.5|6399.5|6403.5|6402.5|6397|6396|593
1604967000000|2020-11-10 00:10:00|6400|6399|6388.5|6387.5|6403.5|6402.5|6387|6386|487
1604967300000|2020-11-10 00:15:00|6389.5|6388.5|6378.5|6377.5|6389.5|6388.5|6378.5|6377.5|611
1604967600000|2020-11-10 00:20:00|6379.5|6378.5|6379|6378|6386|6385|6374.5|6373.5|904
1604967900000|2020-11-10 00:25:00|6378.5|6377.5|6382.5|6381.5|6387.5|6386.5|6376.5|6375.5|739
1604968200000|2020-11-10 00:30:00|6381.5|6380.5|6386.5|6385.5|6389|6388|6379.5|6378.5|466
1604968500000|2020-11-10 00:35:00|6385.5|6384.5|6395|6394|6397|6396|6385|6384|543
1604968800000|2020-11-10 00:40:00|6396|6395|6397.5|6396.5|6401|6400|6394.5|6393.5|628
1604969100000|2020-11-10 00:45:00|6398.5|6397.5|6410.5|6409.5|6410.5|6409.5|6398|6397|485
1604969400000|2020-11-10 00:50:00|6409.5|6408.5|6406.5|6405.5|6413.5|6412.5|6405|6404|520
1604969700000|2020-11-10 00:55:00|6407|6406|6400.5|6399.5|6407|6406|6395.5|6394.5|483
1604970000000|2020-11-10 01:00:00|6400|6399|6400.5|6399.5|6407.5|6406.5|6398|6397|648
1604970300000|2020-11-10 01:05:00|6401|6400|6401.5|6400.5|6404|6403|6395.5|6394.5|339
1604970600000|2020-11-10 01:10:00|6402|6401|6407.5|6406.5|6409|6408|6398|6397|285
1604970900000|2020-11-10 01:15:00|6408.5|6407.5|6406.5|6405.5|6411.5|6410.5|6403.5|6402.5|319
1604971200000|2020-11-10 01:20:00|6405.5|6404.5|6405.5|6404.5|6408.5|6407.5|6402|6401|505
1604971500000|2020-11-10 01:25:00|6406.5|6405.5|6406.5|6405.5|6410.5|6409.5|6405|6404|411
1604971800000|2020-11-10 01:30:00|6407|6406|6404.5|6403.5|6407.5|6406.5|6401.5|6400.5|558
1604972100000|2020-11-10 01:35:00|6405.5|6404.5|6396.5|6395.5|6406.5|6405.5|6395.5|6394.5|549
1604972400000|2020-11-10 01:40:00|6395.5|6394.5|6403.5|6402.5|6404.5|6403.5|6394.5|6393.5|504
1604972700000|2020-11-10 01:45:00|6402.5|6401.5|6398.5|6397.5|6406.5|6405.5|6398.5|6397.5|635
1604973000000|2020-11-10 01:50:00|6399|6398|6392.5|6391.5|6400.5|6399.5|6391.5|6390.5|625
1604973300000|2020-11-10 01:55:00|6393|6392|6384.5|6383.5|6395.5|6394.5|6384.5|6383.5|472
1604973600000|2020-11-10 02:00:00|6385.5|6384.5|6391.5|6390.5|6392.5|6391.5|6383.5|6382.5|486
1604973900000|2020-11-10 02:05:00|6390.5|6389.5|6390.5|6389.5|6392|6391|6384.5|6383.5|374
1604974200000|2020-11-10 02:10:00|6391.5|6390.5|6386.5|6385.5|6393.5|6392.5|6384.5|6383.5|311
1604974500000|2020-11-10 02:15:00|6386|6385|6389.5|6388.5|6390.5|6389.5|6385.5|6384.5|251
1604974800000|2020-11-10 02:20:00|6389|6388|6383|6382|6389.5|6388.5|6381.5|6380.5|298
1604975100000|2020-11-10 02:25:00|6383.5|6382.5|6380.5|6379.5|6386.5|6385.5|6379.5|6378.5|338
1604975400000|2020-11-10 02:30:00|6381|6380|6382.5|6381.5|6384.5|6383.5|6378.5|6377.5|293
1604975700000|2020-11-10 02:35:00|6382|6381|6382.5|6381.5|6384.5|6383.5|6375.5|6374.5|842
1604976000000|2020-11-10 02:40:00|6383.5|6382.5|6371.5|6370.5|6384.5|6383.5|6371.5|6370.5|479
1604976300000|2020-11-10 02:45:00|6370.5|6369.5|6372.5|6371.5|6376.5|6375.5|6370.5|6369.5|718
1604976600000|2020-11-10 02:50:00|6373|6372|6367.5|6366.5|6376.5|6375.5|6366.5|6365.5|395
1604976900000|2020-11-10 02:55:00|6367|6366|6362.5|6361.5|6367.5|6366.5|6360.5|6359.5|476
1604977200000|2020-11-10 03:00:00|6361|6360|6361|6360|6364.5|6363.5|6357.5|6356.5|550
1604977500000|2020-11-10 03:05:00|6361.5|6360.5|6357.5|6356.5|6361.5|6360.5|6356|6355|451
1604977800000|2020-11-10 03:10:00|6358|6357|6359|6358|6361.5|6360.5|6354|6353|436
1604978100000|2020-11-10 03:15:00|6358.5|6357.5|6354.5|6353.5|6360.5|6359.5|6351.5|6350.5|505
1604978400000|2020-11-10 03:20:00|6354|6353|6353.5|6352.5|6356.5|6355.5|6352.5|6351.5|378
1604978700000|2020-11-10 03:25:00|6355.5|6354.5|6352.5|6351.5|6355.5|6354.5|6350.5|6349.5|391
1604979000000|2020-11-10 03:30:00|6352|6351|6345|6344|6353.5|6352.5|6344.5|6343.5|401
1604979300000|2020-11-10 03:35:00|6345.5|6344.5|6338.5|6337.5|6346.5|6345.5|6335|6334|725
1604979600000|2020-11-10 03:40:00|6339|6338|6338.5|6337.5|6343|6342|6338.5|6337.5|523
1604979900000|2020-11-10 03:45:00|6339.5|6338.5|6344.5|6343.5|6344.5|6343.5|6339.5|6338.5|426
1604980200000|2020-11-10 03:50:00|6344|6343|6349.5|6348.5|6349.5|6348.5|6339.5|6338.5|480
1604980500000|2020-11-10 03:55:00|6348.5|6347.5|6347.5|6346.5|6350|6349|6342.5|6341.5|427
1604980800000|2020-11-10 04:00:00|6347|6346|6339.5|6338.5|6351.5|6350.5|6339.5|6338.5|468
1604981100000|2020-11-10 04:05:00|6338.5|6337.5|6333.5|6332.5|6339.5|6338.5|6333.5|6332.5|515
1604981400000|2020-11-10 04:10:00|6334|6333|6340.5|6339.5|6340.5|6339.5|6332|6331|373
1604981700000|2020-11-10 04:15:00|6341.5|6340.5|6340|6339|6341.5|6340.5|6333.5|6332.5|428
1604982000000|2020-11-10 04:20:00|6340.5|6339.5|6336.5|6335.5|6341.5|6340.5|6334.5|6333.5|395
1604982300000|2020-11-10 04:25:00|6335.5|6334.5|6342.5|6341.5|6342.5|6341.5|6334.5|6333.5|451
1604982600000|2020-11-10 04:30:00|6343.5|6342.5|6344.5|6343.5|6346.5|6345.5|6341.5|6340.5|522
1604982900000|2020-11-10 04:35:00|6343.5|6342.5|6344|6343|6349.5|6348.5|6343.5|6342.5|422
1604983200000|2020-11-10 04:40:00|6343.5|6342.5|6337.5|6336.5|6344.5|6343.5|6337.5|6336.5|619
1604983500000|2020-11-10 04:45:00|6338|6337|6334|6333|6341.5|6340.5|6333.5|6332.5|622
1604983800000|2020-11-10 04:50:00|6333.5|6332.5|6331.5|6330.5|6337.5|6336.5|6331.5|6330.5|507
1604984100000|2020-11-10 04:55:00|6332.5|6331.5|6341|6340|6341.5|6340.5|6332.5|6331.5|636
1604984400000|2020-11-10 05:00:00|6337.4|6335.4|6337.4|6335.4|6340.9|6338.9|6332.9|6330.9|943
1604984700000|2020-11-10 05:05:00|6337.9|6335.9|6339.9|6337.9|6347.9|6345.9|6335.9|6333.9|2064
1604985000000|2020-11-10 05:10:00|6340.9|6338.9|6334.9|6332.9|6341.9|6339.9|6333.4|6331.4|2619
1604985300000|2020-11-10 05:15:00|6333.9|6331.9|6337.9|6335.9|6339.9|6337.9|6333.4|6331.4|682
1604985600000|2020-11-10 05:20:00|6336.9|6334.9|6342.9|6340.9|6342.9|6340.9|6336.9|6334.9|542
1604985900000|2020-11-10 05:25:00|6343.4|6341.4|6348.9|6346.9|6348.9|6346.9|6342.9|6340.9|1179
1604986200000|2020-11-10 05:30:00|6348.3|6344.3|6350.6|6346.6|6351.6|6347.6|6346.7|6342.7|0
1604986500000|2020-11-10 05:35:00|6351.2|6347.2|6348.4|6344.4|6353.3|6349.3|6347.3|6343.3|0
1604986800000|2020-11-10 05:40:00|6348.5|6344.5|6342.9|6338.9|6349.1|6345.1|6342.9|6338.9|0
1604987100000|2020-11-10 05:45:00|6342.7|6338.7|6339.9|6335.9|6345.6|6341.6|6339.9|6335.9|0
1604987400000|2020-11-10 05:50:00|6340|6336|6341.1|6337.1|6342.3|6338.3|6337.7|6333.7|0
1604987700000|2020-11-10 05:55:00|6340.9|6336.9|6343.2|6339.2|6344|6340|6340.3|6336.3|0
1604988000000|2020-11-10 06:00:00|6342.9|6338.9|6347|6343|6351.7|6347.7|6341.3|6337.3|0
1604988300000|2020-11-10 06:05:00|6347.2|6343.2|6350.8|6346.8|6352|6348|6345.4|6341.4|0
1604988600000|2020-11-10 06:10:00|6350.4|6346.4|6348.9|6345.9|6350.9|6347.9|6346.4|6343.4|319
1604988900000|2020-11-10 06:15:00|6349.4|6346.4|6349.4|6346.4|6352.4|6349.4|6347.4|6344.4|329
1604989200000|2020-11-10 06:20:00|6349.9|6346.9|6351.4|6348.4|6353.4|6350.4|6349.4|6346.4|167
1604989500000|2020-11-10 06:25:00|6352.4|6349.4|6350.4|6347.4|6352.4|6349.4|6350.4|6347.4|137
1604989800000|2020-11-10 06:30:00|6350.9|6347.9|6351.4|6348.4|6354.4|6351.4|6349.4|6346.4|239
1604990100000|2020-11-10 06:35:00|6350.9|6347.9|6355.4|6352.4|6355.4|6352.4|6349.4|6346.4|186
1604990400000|2020-11-10 06:40:00|6354.9|6351.9|6360.9|6357.9|6360.9|6357.9|6354.4|6351.4|284
1604990700000|2020-11-10 06:45:00|6360.4|6357.4|6360.4|6357.4|6364.9|6361.9|6359.4|6356.4|244
1604991000000|2020-11-10 06:50:00|6359.4|6356.4|6368.9|6365.9|6369.4|6366.4|6359.4|6356.4|272
1604991300000|2020-11-10 06:55:00|6368.4|6365.4|6367.4|6364.4|6373.4|6370.4|6366.4|6363.4|106
1604991600000|2020-11-10 07:00:00|6368.4|6365.4|6380.9|6377.9|6384.9|6381.9|6368.4|6365.4|556
1604991900000|2020-11-10 07:05:00|6381.4|6378.4|6387.4|6384.4|6390.4|6387.4|6379.4|6376.4|164
1604992200000|2020-11-10 07:10:00|6388.4|6385.4|6388.4|6385.4|6391.4|6388.4|6385.4|6382.4|88
1604992500000|2020-11-10 07:15:00|6389.4|6386.4|6399.4|6396.4|6399.4|6396.4|6384.9|6381.9|213
1604992800000|2020-11-10 07:20:00|6398.9|6395.9|6400.4|6397.4|6400.4|6397.4|6393.4|6390.4|247
1604993100000|2020-11-10 07:25:00|6402.4|6399.4|6404.9|6401.9|6405.4|6402.4|6396.4|6393.4|334
1604993400000|2020-11-10 07:30:00|6405.4|6402.4|6401.9|6398.9|6412.4|6409.4|6401.4|6398.4|340
1604993700000|2020-11-10 07:35:00|6401.4|6398.4|6397.9|6394.9|6401.4|6398.4|6395.9|6392.9|145
1604994000000|2020-11-10 07:40:00|6398.4|6395.4|6402.9|6399.9|6403.4|6400.4|6396.9|6393.9|73
1604994300000|2020-11-10 07:45:00|6403.4|6400.4|6388.9|6385.9|6403.4|6400.4|6388.4|6385.4|193
1604994600000|2020-11-10 07:50:00|6388.4|6385.4|6395.4|6392.4|6397.9|6394.9|6387.4|6384.4|354
1604994900000|2020-11-10 07:55:00|6394.9|6391.9|6397.9|6394.9|6403.4|6400.4|6391.9|6388.9|255
1604995200000|2020-11-10 08:00:00|6396.4|6393.4|6409.4|6406.4|6414.4|6411.4|6396.4|6393.4|431
1604995500000|2020-11-10 08:05:00|6408.9|6405.9|6401.4|6398.4|6413.4|6410.4|6399.4|6396.4|347
1604995800000|2020-11-10 08:10:00|6401.9|6398.9|6394.4|6391.4|6402.4|6399.4|6391.4|6388.4|145
1604996100000|2020-11-10 08:15:00|6395.4|6392.4|6398.4|6395.4|6404.4|6401.4|6389.4|6386.4|178
1604996400000|2020-11-10 08:20:00|6399.4|6396.4|6412.4|6409.4|6414.9|6411.9|6399.4|6396.4|195
1604996700000|2020-11-10 08:25:00|6412.9|6409.9|6413.4|6410.4|6417.9|6414.9|6407.4|6404.4|217
1604997000000|2020-11-10 08:30:00|6413.9|6410.9|6397.4|6394.4|6414.4|6411.4|6393.4|6390.4|130
1604997300000|2020-11-10 08:35:00|6396.9|6393.9|6386.4|6383.4|6398.4|6395.4|6386.4|6383.4|158
1604997600000|2020-11-10 08:40:00|6386.9|6383.9|6387.9|6384.9|6394.4|6391.4|6386.4|6383.4|151
1604997900000|2020-11-10 08:45:00|6388.4|6385.4|6391.9|6388.9|6393.4|6390.4|6385.9|6382.9|170
1604998200000|2020-11-10 08:50:00|6392.4|6389.4|6386.9|6383.9|6393.4|6390.4|6385.9|6382.9|132
1604998500000|2020-11-10 08:55:00|6387.4|6384.4|6393.4|6390.4|6397.4|6394.4|6386.9|6383.9|123
1604998800000|2020-11-10 09:00:00|6392.9|6389.9|6396.4|6393.4|6397.4|6394.4|6392.4|6389.4|118
1604999100000|2020-11-10 09:05:00|6395.9|6392.9|6397.4|6394.4|6397.9|6394.9|6389.4|6386.4|149
1604999400000|2020-11-10 09:10:00|6398.4|6395.4|6395.9|6392.9|6400.4|6397.4|6395.4|6392.4|83
1604999700000|2020-11-10 09:15:00|6396.4|6393.4|6403.4|6400.4|6405.9|6402.9|6396.4|6393.4|139
1605000000000|2020-11-10 09:20:00|6402.4|6399.4|6408.9|6405.9|6409.4|6406.4|6400.4|6397.4|133
1605000300000|2020-11-10 09:25:00|6409.4|6406.4|6413.4|6410.4|6414.4|6411.4|6405.4|6402.4|133
1605000600000|2020-11-10 09:30:00|6413.9|6410.9|6409.4|6406.4|6417.9|6414.9|6406.9|6403.9|112
1605000900000|2020-11-10 09:35:00|6408.9|6405.9|6410.4|6407.4|6410.4|6407.4|6404.9|6401.9|45
1605001200000|2020-11-10 09:40:00|6409.9|6406.9|6402.4|6399.4|6413.4|6410.4|6399.9|6396.9|132
1605001500000|2020-11-10 09:45:00|6403.4|6400.4|6418.4|6415.4|6418.4|6415.4|6402.9|6399.9|144
1605001800000|2020-11-10 09:50:00|6417.9|6414.9|6414.4|6411.4|6418.4|6415.4|6408.9|6405.9|82
1605002100000|2020-11-10 09:55:00|6414.9|6411.9|6414.4|6411.4|6419.4|6416.4|6413.4|6410.4|64
1605002400000|2020-11-10 10:00:00|6413.9|6410.9|6415.9|6412.9|6417.4|6414.4|6412.4|6409.4|126
1605002700000|2020-11-10 10:05:00|6416.4|6413.4|6408.4|6405.4|6416.9|6413.9|6406.4|6403.4|341
1605003000000|2020-11-10 10:10:00|6407.9|6404.9|6402.9|6399.9|6412.9|6409.9|6401.4|6398.4|135
1605003300000|2020-11-10 10:15:00|6402.4|6399.4|6399.4|6396.4|6404.4|6401.4|6399.4|6396.4|65
1605003600000|2020-11-10 10:20:00|6398.4|6395.4|6397.4|6394.4|6403.4|6400.4|6395.4|6392.4|108
1605003900000|2020-11-10 10:25:00|6396.9|6393.9|6397.4|6394.4|6399.4|6396.4|6393.9|6390.9|75
1605004200000|2020-11-10 10:30:00|6397.9|6394.9|6401.4|6398.4|6403.9|6400.9|6393.4|6390.4|72
1605004500000|2020-11-10 10:35:00|6402.4|6399.4|6400.9|6397.9|6403.9|6400.9|6398.9|6395.9|58
1605004800000|2020-11-10 10:40:00|6400.4|6397.4|6393.9|6390.9|6402.9|6399.9|6393.4|6390.4|36
1605005100000|2020-11-10 10:45:00|6394.4|6391.4|6388.9|6385.9|6397.9|6394.9|6387.4|6384.4|74
1605005400000|2020-11-10 10:50:00|6388.4|6385.4|6390.9|6387.9|6391.9|6388.9|6387.4|6384.4|87
1605005700000|2020-11-10 10:55:00|6390.4|6387.4|6390.4|6387.4|6395.9|6392.9|6388.4|6385.4|81
1605006000000|2020-11-10 11:00:00|6389.9|6386.9|6397.4|6394.4|6397.4|6394.4|6386.4|6383.4|132
1605006300000|2020-11-10 11:05:00|6396.9|6393.9|6395.4|6392.4|6398.4|6395.4|6392.4|6389.4|167
1605006600000|2020-11-10 11:10:00|6394.4|6391.4|6393.9|6390.9|6396.4|6393.4|6391.4|6388.4|253
1605006900000|2020-11-10 11:15:00|6394.4|6391.4|6390.9|6387.9|6396.4|6393.4|6389.9|6386.9|172
1605007200000|2020-11-10 11:20:00|6390.4|6387.4|6391.4|6388.4|6392.9|6389.9|6388.9|6385.9|236
1605007500000|2020-11-10 11:25:00|6391.9|6388.9|6391.9|6388.9|6394.4|6391.4|6390.4|6387.4|146
1605007800000|2020-11-10 11:30:00|6391.4|6388.4|6398.9|6395.9|6399.9|6396.9|6390.4|6387.4|112
1605008100000|2020-11-10 11:35:00|6399.4|6396.4|6398.4|6395.4|6401.4|6398.4|6397.4|6394.4|92
1605008400000|2020-11-10 11:40:00|6398.9|6395.9|6394.4|6391.4|6400.4|6397.4|6393.4|6390.4|61
1605008700000|2020-11-10 11:45:00|6393.9|6390.9|6388.9|6385.9|6395.9|6392.9|6387.4|6384.4|107
1605009000000|2020-11-10 11:50:00|6389.4|6386.4|6390.9|6387.9|6391.4|6388.4|6383.9|6380.9|52
1605009300000|2020-11-10 11:55:00|6390.4|6387.4|6395.4|6392.4|6395.4|6392.4|6386.4|6383.4|95
1605009600000|2020-11-10 12:00:00|6396.4|6393.4|6391.9|6388.9|6398.4|6395.4|6391.9|6388.9|120
1605009900000|2020-11-10 12:05:00|6392.4|6389.4|6390.4|6387.4|6396.4|6393.4|6388.9|6385.9|85
1605010200000|2020-11-10 12:10:00|6390.9|6387.9|6386.4|6383.4|6391.4|6388.4|6386.4|6383.4|56
1605010500000|2020-11-10 12:15:00|6385.9|6382.9|6386.9|6383.9|6389.4|6386.4|6385.4|6382.4|57
1605010800000|2020-11-10 12:20:00|6387.4|6384.4|6382.4|6379.4|6388.4|6385.4|6380.9|6377.9|72
1605011100000|2020-11-10 12:25:00|6382.9|6379.9|6387.4|6384.4|6388.4|6385.4|6382.4|6379.4|53
1605011400000|2020-11-10 12:30:00|6387.9|6384.9|6392.9|6389.9|6395.9|6392.9|6387.4|6384.4|106
1605011700000|2020-11-10 12:35:00|6393.4|6390.4|6394.4|6391.4|6395.4|6392.4|6388.9|6385.9|56
1605012000000|2020-11-10 12:40:00|6395.4|6392.4|6391.4|6388.4|6395.9|6392.9|6390.9|6387.9|85
1605012300000|2020-11-10 12:45:00|6391.9|6388.9|6390.4|6387.4|6393.4|6390.4|6388.4|6385.4|41
1605012600000|2020-11-10 12:50:00|6389.9|6386.9|6394.4|6391.4|6396.4|6393.4|6389.4|6386.4|42
1605012900000|2020-11-10 12:55:00|6394.9|6391.9|6385.4|6382.4|6394.9|6391.9|6383.9|6380.9|88
1605013200000|2020-11-10 13:00:00|6384.9|6381.9|6388.9|6385.9|6389.9|6386.9|6384.4|6381.4|86
1605013500000|2020-11-10 13:05:00|6388.4|6385.4|6387.9|6384.9|6391.4|6388.4|6385.4|6382.4|124
1605013800000|2020-11-10 13:10:00|6387.4|6384.4|6391.9|6388.9|6392.4|6389.4|6387.4|6384.4|37
1605014100000|2020-11-10 13:15:00|6392.4|6389.4|6395.4|6392.4|6395.9|6392.9|6390.4|6387.4|32
1605014400000|2020-11-10 13:20:00|6394.9|6391.9|6396.4|6393.4|6398.4|6395.4|6392.9|6389.9|127
1605014700000|2020-11-10 13:25:00|6396.9|6393.9|6402.4|6399.4|6403.4|6400.4|6396.4|6393.4|123
1605015000000|2020-11-10 13:30:00|6403.4|6400.4|6403.4|6400.4|6404.4|6401.4|6401.4|6398.4|220
1605015300000|2020-11-10 13:35:00|6402.9|6399.9|6403.4|6400.4|6406.4|6403.4|6402.4|6399.4|162
1605015600000|2020-11-10 13:40:00|6402.9|6399.9|6396.9|6393.9|6402.9|6399.9|6396.4|6393.4|219
1605015900000|2020-11-10 13:45:00|6397.4|6394.4|6400.4|6397.4|6401.9|6398.9|6396.4|6393.4|42
1605016200000|2020-11-10 13:50:00|6401.4|6398.4|6401.9|6398.9|6405.4|6402.4|6401.4|6398.4|47
1605016500000|2020-11-10 13:55:00|6401.4|6398.4|6402.4|6399.4|6403.9|6400.9|6400.4|6397.4|60
1605016800000|2020-11-10 14:00:00|6400.4|6397.4|6401.4|6398.4|6401.4|6398.4|6395.9|6392.9|100
1605017100000|2020-11-10 14:05:00|6400.9|6397.9|6403.4|6400.4|6408.4|6405.4|6400.9|6397.9|63
1605017400000|2020-11-10 14:10:00|6402.9|6399.9|6404.9|6401.9|6406.4|6403.4|6401.9|6398.9|38
1605017700000|2020-11-10 14:15:00|6405.4|6402.4|6394.4|6391.4|6405.9|6402.9|6392.4|6389.4|141
1605018000000|2020-11-10 14:20:00|6393.9|6390.9|6400.9|6397.9|6401.4|6398.4|6393.4|6390.4|56
1605018300000|2020-11-10 14:25:00|6400.4|6397.4|6406.4|6403.4|6407.9|6404.9|6399.9|6396.9|105
1605018600000|2020-11-10 14:30:00|6407.4|6404.4|6406.9|6403.9|6413.4|6410.4|6404.4|6401.4|276
1605018900000|2020-11-10 14:35:00|6406.4|6403.4|6406.4|6403.4|6410.9|6407.9|6397.9|6394.9|310
1605019200000|2020-11-10 14:40:00|6406.9|6403.9|6407.9|6404.9|6413.9|6410.9|6399.4|6396.4|179
1605019500000|2020-11-10 14:45:00|6407.4|6404.4|6413.9|6410.9|6413.9|6410.9|6404.4|6401.4|183
1605019800000|2020-11-10 14:50:00|6413.4|6410.4|6413.9|6410.9|6416.4|6413.4|6409.9|6406.9|119
1605020100000|2020-11-10 14:55:00|6414.4|6411.4|6427.4|6424.4|6428.4|6425.4|6412.9|6409.9|264
1605020400000|2020-11-10 15:00:00|6426.9|6423.9|6431.4|6428.4|6432.4|6429.4|6421.4|6418.4|284
1605020700000|2020-11-10 15:05:00|6431.9|6428.9|6426.4|6423.4|6432.9|6429.9|6423.4|6420.4|324
1605021000000|2020-11-10 15:10:00|6427.4|6424.4|6429.4|6426.4|6432.4|6429.4|6426.9|6423.9|309
1605021300000|2020-11-10 15:15:00|6429.9|6426.9|6428.9|6425.9|6433.4|6430.4|6424.9|6421.9|167
1605021600000|2020-11-10 15:20:00|6429.4|6426.4|6415.9|6412.9|6430.4|6427.4|6412.4|6409.4|142
1605021900000|2020-11-10 15:25:00|6415.4|6412.4|6409.4|6406.4|6417.4|6414.4|6409.4|6406.4|125
1605022200000|2020-11-10 15:30:00|6408.9|6405.9|6410.9|6407.9|6412.4|6409.4|6406.4|6403.4|56
1605022500000|2020-11-10 15:35:00|6410.4|6407.4|6402.4|6399.4|6412.4|6409.4|6396.4|6393.4|245
1605022800000|2020-11-10 15:40:00|6402.9|6399.9|6402.9|6399.9|6405.4|6402.4|6397.4|6394.4|227
1605023100000|2020-11-10 15:45:00|6403.4|6400.4|6409.4|6406.4|6410.4|6407.4|6399.4|6396.4|208
1605023400000|2020-11-10 15:50:00|6408.9|6405.9|6410.4|6407.4|6414.9|6411.9|6407.4|6404.4|113
1605023700000|2020-11-10 15:55:00|6410.9|6407.9|6409.4|6406.4|6414.4|6411.4|6407.4|6404.4|130
1605024000000|2020-11-10 16:00:00|6408.4|6405.4|6419.9|6416.9|6420.4|6417.4|6408.4|6405.4|122
1605024300000|2020-11-10 16:05:00|6419.4|6416.4|6422.4|6419.4|6423.4|6420.4|6417.4|6414.4|208
1605024600000|2020-11-10 16:10:00|6421.4|6418.4|6424.9|6421.9|6425.4|6422.4|6420.4|6417.4|137
1605024900000|2020-11-10 16:15:00|6425.4|6422.4|6419.4|6416.4|6427.4|6424.4|6417.4|6414.4|117
1605025200000|2020-11-10 16:20:00|6419.9|6416.9|6423.4|6420.4|6424.4|6421.4|6418.4|6415.4|113
1605025500000|2020-11-10 16:25:00|6423.9|6420.9|6427.4|6424.4|6428.9|6425.9|6423.4|6420.4|155
1605025800000|2020-11-10 16:30:00|6426.9|6423.9|6423.4|6420.4|6428.4|6425.4|6423.4|6420.4|179
1605026100000|2020-11-10 16:35:00|6424.4|6421.4|6418.4|6415.4|6424.4|6421.4|6416.9|6413.9|100
1605026400000|2020-11-10 16:40:00|6419.4|6416.4|6427.9|6424.9|6429.9|6426.9|6418.9|6415.9|113
1605026700000|2020-11-10 16:45:00|6428.4|6425.4|6425.9|6422.9|6429.9|6426.9|6424.4|6421.4|56
1605027000000|2020-11-10 16:50:00|6425.4|6422.4|6423.9|6420.9|6427.4|6424.4|6420.9|6417.9|96
1605027300000|2020-11-10 16:55:00|6423.4|6420.4|6426.4|6423.4|6428.4|6425.4|6423.4|6420.4|106
1605027600000|2020-11-10 17:00:00|6426.9|6423.9|6431.4|6428.4|6432.9|6429.9|6425.4|6422.4|83
1605027900000|2020-11-10 17:05:00|6431.9|6428.9|6431.9|6428.9|6432.9|6429.9|6427.4|6424.4|69
1605028200000|2020-11-10 17:10:00|6431.4|6428.4|6432.9|6429.9|6433.4|6430.4|6430.4|6427.4|55
1605028500000|2020-11-10 17:15:00|6433.4|6430.4|6432.9|6429.9|6434.4|6431.4|6431.4|6428.4|124
1605028800000|2020-11-10 17:20:00|6432.4|6429.4|6430.9|6427.9|6434.4|6431.4|6428.9|6425.9|34
1605029100000|2020-11-10 17:25:00|6431.4|6428.4|6424.4|6421.4|6431.4|6428.4|6423.4|6420.4|52
1605029400000|2020-11-10 17:30:00|6423.9|6420.9|6423.4|6420.4|6428.4|6425.4|6423.4|6420.4|48
1605029700000|2020-11-10 17:35:00|6423.9|6420.9|6420.9|6417.9|6424.9|6421.9|6419.9|6416.9|71
1605030000000|2020-11-10 17:40:00|6421.4|6418.4|6422.9|6419.9|6425.9|6422.9|6419.4|6416.4|70
1605030300000|2020-11-10 17:45:00|6422.4|6419.4|6426.9|6423.9|6429.4|6426.4|6422.4|6419.4|107
1605030600000|2020-11-10 17:50:00|6426.4|6423.4|6423.9|6420.9|6428.4|6425.4|6423.4|6420.4|23
1605030900000|2020-11-10 17:55:00|6424.4|6421.4|6423.4|6420.4|6425.4|6422.4|6420.9|6417.9|55
1605031200000|2020-11-10 18:00:00|6423.9|6420.9|6425.4|6422.4|6427.9|6424.9|6422.9|6419.9|42
1605031500000|2020-11-10 18:05:00|6424.9|6421.9|6423.9|6420.9|6425.9|6422.9|6420.9|6417.9|73
1605031800000|2020-11-10 18:10:00|6424.4|6421.4|6414.9|6411.9|6424.4|6421.4|6414.4|6411.4|118
1605032100000|2020-11-10 18:15:00|6414.4|6411.4|6413.4|6410.4|6417.4|6414.4|6411.9|6408.9|40
1605032400000|2020-11-10 18:20:00|6413.9|6410.9|6406.4|6403.4|6414.4|6411.4|6405.9|6402.9|64
1605032700000|2020-11-10 18:25:00|6406.9|6403.9|6406.4|6403.4|6409.4|6406.4|6404.4|6401.4|60
1605033000000|2020-11-10 18:30:00|6405.9|6402.9|6406.4|6403.4|6407.4|6404.4|6403.9|6400.9|77
1605033300000|2020-11-10 18:35:00|6406.9|6403.9|6414.9|6411.9|6415.4|6412.4|6405.4|6402.4|57
1605033600000|2020-11-10 18:40:00|6414.4|6411.4|6415.4|6412.4|6416.4|6413.4|6413.4|6410.4|88
1605033900000|2020-11-10 18:45:00|6414.9|6411.9|6411.4|6408.4|6415.9|6412.9|6410.4|6407.4|53
1605034200000|2020-11-10 18:50:00|6411.9|6408.9|6414.4|6411.4|6415.4|6412.4|6411.9|6408.9|95
1605034500000|2020-11-10 18:55:00|6413.4|6410.4|6417.4|6414.4|6418.4|6415.4|6413.4|6410.4|103
1605034800000|2020-11-10 19:00:00|6417.9|6414.9|6412.9|6409.9|6419.4|6416.4|6412.4|6409.4|133
1605035100000|2020-11-10 19:05:00|6413.4|6410.4|6412.4|6409.4|6416.4|6413.4|6410.4|6407.4|134
1605035400000|2020-11-10 19:10:00|6412.9|6409.9|6409.4|6406.4|6413.9|6410.9|6403.4|6400.4|132
1605035700000|2020-11-10 19:15:00|6410.4|6407.4|6405.9|6402.9|6410.4|6407.4|6402.4|6399.4|101
1605036000000|2020-11-10 19:20:00|6406.4|6403.4|6409.4|6406.4|6410.4|6407.4|6401.9|6398.9|117
1605036300000|2020-11-10 19:25:00|6409.9|6406.9|6401.9|6398.9|6413.4|6410.4|6399.4|6396.4|167
1605036600000|2020-11-10 19:30:00|6402.4|6399.4|6405.4|6402.4|6410.4|6407.4|6401.4|6398.4|170
1605036900000|2020-11-10 19:35:00|6404.9|6401.9|6407.4|6404.4|6412.4|6409.4|6400.4|6397.4|146
1605037200000|2020-11-10 19:40:00|6406.9|6403.9|6404.4|6401.4|6413.4|6410.4|6400.4|6397.4|112
1605037500000|2020-11-10 19:45:00|6403.9|6400.9|6402.4|6399.4|6407.9|6404.9|6399.4|6396.4|108
1605037800000|2020-11-10 19:50:00|6401.9|6398.9|6407.9|6404.9|6411.4|6408.4|6400.4|6397.4|61
1605038100000|2020-11-10 19:55:00|6407.4|6404.4|6412.4|6409.4|6414.9|6411.9|6406.4|6403.4|49
1605038400000|2020-11-10 20:00:00|6411.9|6408.9|6409.9|6406.9|6416.9|6413.9|6409.9|6406.9|28
1605038700000|2020-11-10 20:05:00|6410.4|6407.4|6407.9|6404.9|6413.9|6410.9|6405.4|6402.4|65
1605039000000|2020-11-10 20:10:00|6408.4|6405.4|6403.4|6400.4|6412.4|6409.4|6402.4|6399.4|21
1605039300000|2020-11-10 20:15:00|6403.9|6400.9|6416.9|6413.9|6417.9|6414.9|6403.9|6400.9|43
1605039600000|2020-11-10 20:20:00|6417.4|6414.4|6415.9|6412.9|6419.4|6416.4|6412.9|6409.9|37
1605039900000|2020-11-10 20:25:00|6415.4|6412.4|6415.9|6412.9|6417.9|6414.9|6409.9|6406.9|24
1605040200000|2020-11-10 20:30:00|6415.4|6412.4|6413.9|6410.9|6417.4|6414.4|6411.9|6408.9|51
1605040500000|2020-11-10 20:35:00|6414.4|6411.4|6407.4|6404.4|6416.9|6413.9|6406.9|6403.9|49
1605040800000|2020-11-10 20:40:00|6407.9|6404.9|6415.9|6412.9|6418.4|6415.4|6407.9|6404.9|115
1605041100000|2020-11-10 20:45:00|6415.4|6412.4|6417.4|6414.4|6418.4|6415.4|6412.4|6409.4|125
1605041400000|2020-11-10 20:50:00|6417.9|6414.9|6404.4|6401.4|6418.4|6415.4|6403.4|6400.4|293
1605041700000|2020-11-10 20:55:00|6405.4|6402.4|6397.4|6394.4|6407.4|6404.4|6396.9|6393.9|249
1605042000000|2020-11-10 21:00:00|6402.4|6398.4|6404.2|6400.2|6410.3|6406.3|6400.7|6396.7|3
1605042300000|2020-11-10 21:05:00|6405|6401|6410.1|6406.1|6411.4|6407.4|6404.6|6400.6|0
1605042600000|2020-11-10 21:10:00|6409.7|6405.7|6407.8|6403.8|6411|6407|6403.7|6399.7|0
1605042900000|2020-11-10 21:15:00|6407.9|6403.9|6406.1|6402.1|6407.9|6403.9|6405.7|6401.7|0
1605043200000|2020-11-10 21:20:00|6406.2|6402.2|6405.7|6401.7|6406.2|6402.2|6405.1|6401.1|0
1605043500000|2020-11-10 21:25:00|6405.5|6401.5|6405.1|6401.1|6405.6|6401.6|6403.8|6399.8|0
1605043800000|2020-11-10 21:30:00|6403.7|6399.7|6407.1|6403.1|6407.5|6403.5|6402.8|6398.8|0
1605044100000|2020-11-10 21:35:00|6407.5|6403.5|6408.3|6404.3|6408.3|6404.3|6405.5|6401.5|0
1605044400000|2020-11-10 21:40:00|6407.9|6403.9|6407.8|6403.8|6408.7|6404.7|6407|6403|0
1605044700000|2020-11-10 21:45:00|6408.2|6404.2|6405.7|6401.7|6408.2|6404.2|6405.7|6401.7|0
1605045000000|2020-11-10 21:50:00|6406.1|6402.1|6404.8|6400.8|6406.3|6402.3|6403.5|6399.5|0
1605045300000|2020-11-10 21:55:00|6404.4|6400.4|6405.6|6401.6|6407.3|6403.3|6402.4|6398.4|0
1605045600000|2020-11-10 22:00:00|6404.8|6400.8|6404.4|6400.4|6405.2|6401.2|6404.4|6400.4|0
1605045900000|2020-11-10 22:05:00|6404.5|6400.5|6404.8|6400.8|6405.1|6401.1|6404.4|6400.4|0
1605046200000|2020-11-10 22:10:00|6404.6|6400.6|6405.4|6401.4|6405.6|6401.6|6404.4|6400.4|0
1605046500000|2020-11-10 22:15:00|6405.3|6401.3|6406.2|6402.2|6406.2|6402.2|6405.3|6401.3|0
1605046800000|2020-11-10 22:20:00|6406.1|6402.1|6406.9|6402.9|6406.9|6402.9|6406.1|6402.1|0
1605047100000|2020-11-10 22:25:00|6407|6403|6406.1|6402.1|6407.7|6403.7|6405.2|6401.2|0
1605047400000|2020-11-10 22:30:00|6406|6402|6405.4|6401.4|6406|6402|6405.3|6401.3|0
1605047700000|2020-11-10 22:35:00|6405.3|6401.3|6404.9|6400.9|6405.3|6401.3|6404.4|6400.4|0
1605048000000|2020-11-10 22:40:00|6404.3|6400.3|6404.7|6400.7|6405.5|6401.5|6404.1|6400.1|0
1605048300000|2020-11-10 22:45:00|6404.8|6400.8|6400.2|6396.2|6404.8|6400.8|6400|6396|0
1605048600000|2020-11-10 22:50:00|6400.4|6398.4|6413.9|6411.9|6413.9|6411.9|6396.9|6394.9|684
1605048900000|2020-11-10 22:55:00|6413.4|6411.4|6415.4|6413.4|6418.4|6416.4|6409.9|6407.9|230
1605049200000|2020-11-10 23:00:00|6415.9|6413.9|6411.4|6410.4|6417.9|6415.9|6406.4|6405.4|598
1605049500000|2020-11-10 23:05:00|6412.4|6411.4|6416.4|6415.4|6418.9|6417.9|6411.4|6410.4|469
1605049800000|2020-11-10 23:10:00|6417.4|6416.4|6421.4|6420.4|6424.4|6423.4|6415.4|6414.4|787
1605050100000|2020-11-10 23:15:00|6421.9|6420.9|6415.4|6414.4|6424.4|6423.4|6415.4|6414.4|416
1605050400000|2020-11-10 23:20:00|6416.4|6415.4|6421.4|6420.4|6423.4|6422.4|6413.4|6412.4|527
1605050700000|2020-11-10 23:25:00|6421.9|6420.9|6426.4|6425.4|6428.9|6427.9|6421.4|6420.4|428
1605051000000|2020-11-10 23:30:00|6426.9|6425.9|6428.4|6427.4|6430.4|6429.4|6422.4|6421.4|571
1605051300000|2020-11-10 23:35:00|6429.4|6428.4|6431.4|6430.4|6432.4|6431.4|6426.4|6425.4|388
1605051600000|2020-11-10 23:40:00|6432.4|6431.4|6428.4|6427.4|6432.9|6431.9|6427.9|6426.9|243
1605051900000|2020-11-10 23:45:00|6427.9|6426.9|6432.9|6431.9|6434.4|6433.4|6426.4|6425.4|405
1605052200000|2020-11-10 23:50:00|6432.4|6431.4|6426.4|6425.4|6433.4|6432.4|6425.9|6424.9|306
1605052500000|2020-11-10 23:55:00|6426.9|6425.9|6420.4|6419.4|6430.4|6429.4|6420.4|6419.4|487
1605052800000|2020-11-11 00:00:00|6419.9|6418.9|6415.4|6414.4|6422.4|6421.4|6413.9|6412.9|539
1605053100000|2020-11-11 00:05:00|6415.9|6414.9|6417.4|6416.4|6419.4|6418.4|6411.4|6410.4|434
1605053400000|2020-11-11 00:10:00|6416.9|6415.9|6415.4|6414.4|6422.4|6421.4|6415.4|6414.4|240
1605053700000|2020-11-11 00:15:00|6416.4|6415.4|6406.4|6405.4|6417.4|6416.4|6405.4|6404.4|690
1605054000000|2020-11-11 00:20:00|6405.4|6404.4|6408.4|6407.4|6410.4|6409.4|6405.4|6404.4|326
1605054300000|2020-11-11 00:25:00|6407.9|6406.9|6407.4|6406.4|6409.9|6408.9|6404.9|6403.9|292
1605054600000|2020-11-11 00:30:00|6406.9|6405.9|6403.9|6402.9|6407.4|6406.4|6403.4|6402.4|273
1605054900000|2020-11-11 00:35:00|6403.4|6402.4|6412.4|6411.4|6413.4|6412.4|6403.4|6402.4|166
1605055200000|2020-11-11 00:40:00|6413.4|6412.4|6416.9|6415.9|6418.4|6417.4|6412.4|6411.4|293
1605055500000|2020-11-11 00:45:00|6417.4|6416.4|6420.4|6419.4|6420.4|6419.4|6416.4|6415.4|204
1605055800000|2020-11-11 00:50:00|6419.9|6418.9|6421.4|6420.4|6423.4|6422.4|6418.4|6417.4|383
1605056100000|2020-11-11 00:55:00|6420.4|6419.4|6423.4|6422.4|6423.4|6422.4|6418.4|6417.4|161
1605056400000|2020-11-11 01:00:00|6422.4|6421.4|6418.9|6417.9|6423.4|6422.4|6418.4|6417.4|435
1605056700000|2020-11-11 01:05:00|6418.4|6417.4|6418.9|6417.9|6418.9|6417.9|6411.4|6410.4|416
1605057000000|2020-11-11 01:10:00|6419.4|6418.4|6424.4|6423.4|6424.4|6423.4|6419.4|6418.4|332
1605057300000|2020-11-11 01:15:00|6423.9|6422.9|6420.9|6419.9|6424.4|6423.4|6418.4|6417.4|400
1605057600000|2020-11-11 01:20:00|6420.4|6419.4|6422.4|6421.4|6423.4|6422.4|6419.4|6418.4|276
1605057900000|2020-11-11 01:25:00|6423.4|6422.4|6427.9|6426.9|6428.4|6427.4|6421.4|6420.4|480
1605058200000|2020-11-11 01:30:00|6428.4|6427.4|6432.4|6431.4|6432.4|6431.4|6427.4|6426.4|392
1605058500000|2020-11-11 01:35:00|6432.9|6431.9|6434.4|6433.4|6434.4|6433.4|6431.4|6430.4|366
1605058800000|2020-11-11 01:40:00|6433.9|6432.9|6434.4|6433.4|6435.4|6434.4|6432.4|6431.4|346
1605059100000|2020-11-11 01:45:00|6434.9|6433.9|6433.4|6432.4|6436.4|6435.4|6432.4|6431.4|269
1605059400000|2020-11-11 01:50:00|6434.4|6433.4|6432.4|6431.4|6435.4|6434.4|6432.4|6431.4|279
1605059700000|2020-11-11 01:55:00|6433.4|6432.4|6441.4|6440.4|6441.4|6440.4|6433.4|6432.4|605
1605060000000|2020-11-11 02:00:00|6441.9|6440.9|6447.4|6446.4|6447.4|6446.4|6440.4|6439.4|482
1605060300000|2020-11-11 02:05:00|6446.4|6445.4|6445.4|6444.4|6447.4|6446.4|6445.4|6444.4|283
1605060600000|2020-11-11 02:10:00|6445.9|6444.9|6446.4|6445.4|6446.4|6445.4|6442.4|6441.4|506
1605060900000|2020-11-11 02:15:00|6445.9|6444.9|6447.4|6446.4|6447.4|6446.4|6442.4|6441.4|439
1605061200000|2020-11-11 02:20:00|6446.9|6445.9|6444.4|6443.4|6447.4|6446.4|6442.9|6441.9|271
1605061500000|2020-11-11 02:25:00|6443.9|6442.9|6444.4|6443.4|6445.4|6444.4|6443.4|6442.4|164
1605061800000|2020-11-11 02:30:00|6443.9|6442.9|6445.4|6444.4|6447.9|6446.9|6443.4|6442.4|473
1605062100000|2020-11-11 02:35:00|6444.9|6443.9|6446.4|6445.4|6447.9|6446.9|6443.4|6442.4|258
1605062400000|2020-11-11 02:40:00|6447.4|6446.4|6443.4|6442.4|6451.4|6450.4|6443.4|6442.4|556
1605062700000|2020-11-11 02:45:00|6443.9|6442.9|6443.4|6442.4|6444.9|6443.9|6441.4|6440.4|315
1605063000000|2020-11-11 02:50:00|6442.4|6441.4|6444.4|6443.4|6444.4|6443.4|6438.9|6437.9|412
1605063300000|2020-11-11 02:55:00|6443.4|6442.4|6441.4|6440.4|6444.4|6443.4|6440.4|6439.4|179
1605063600000|2020-11-11 03:00:00|6441.9|6440.9|6443.4|6442.4|6444.4|6443.4|6440.9|6439.9|195
1605063900000|2020-11-11 03:05:00|6442.9|6441.9|6443.4|6442.4|6444.4|6443.4|6440.4|6439.4|218
1605064200000|2020-11-11 03:10:00|6442.9|6441.9|6442.4|6441.4|6442.9|6441.9|6438.4|6437.4|469
1605064500000|2020-11-11 03:15:00|6441.9|6440.9|6443.4|6442.4|6446.9|6445.9|6441.4|6440.4|374
1605064800000|2020-11-11 03:20:00|6444.4|6443.4|6445.4|6444.4|6446.9|6445.9|6442.4|6441.4|258
1605065100000|2020-11-11 03:25:00|6445.9|6444.9|6444.4|6443.4|6447.9|6446.9|6443.4|6442.4|239
1605065400000|2020-11-11 03:30:00|6445.4|6444.4|6442.4|6441.4|6448.9|6447.9|6439.4|6438.4|452
1605065700000|2020-11-11 03:35:00|6441.9|6440.9|6440.9|6439.9|6443.4|6442.4|6440.4|6439.4|239
1605066000000|2020-11-11 03:40:00|6441.4|6440.4|6439.4|6438.4|6442.9|6441.9|6439.4|6438.4|241
1605066300000|2020-11-11 03:45:00|6440.4|6439.4|6441.4|6440.4|6443.4|6442.4|6438.4|6437.4|351
1605066600000|2020-11-11 03:50:00|6440.4|6439.4|6444.4|6443.4|6444.4|6443.4|6439.4|6438.4|221
1605066900000|2020-11-11 03:55:00|6445.4|6444.4|6444.9|6443.9|6447.4|6446.4|6442.4|6441.4|284
1605067200000|2020-11-11 04:00:00|6445.4|6444.4|6447.4|6446.4|6449.4|6448.4|6444.4|6443.4|219
1605067500000|2020-11-11 04:05:00|6447.9|6446.9|6449.4|6448.4|6451.4|6450.4|6447.4|6446.4|236
1605067800000|2020-11-11 04:10:00|6449.9|6448.9|6453.4|6452.4|6453.4|6452.4|6445.4|6444.4|282
1605068100000|2020-11-11 04:15:00|6452.9|6451.9|6451.4|6450.4|6453.4|6452.4|6448.9|6447.9|240
1605068400000|2020-11-11 04:20:00|6450.4|6449.4|6445.4|6444.4|6451.4|6450.4|6445.4|6444.4|184
1605068700000|2020-11-11 04:25:00|6446.4|6445.4|6443.9|6442.9|6448.4|6447.4|6442.9|6441.9|303
1605069000000|2020-11-11 04:30:00|6444.4|6443.4|6444.4|6443.4|6447.4|6446.4|6442.4|6441.4|350
1605069300000|2020-11-11 04:35:00|6444.9|6443.9|6447.4|6446.4|6448.4|6447.4|6444.4|6443.4|285
1605069600000|2020-11-11 04:40:00|6446.4|6445.4|6454.4|6453.4|6454.4|6453.4|6444.4|6443.4|416
1605069900000|2020-11-11 04:45:00|6453.9|6452.9|6453.4|6452.4|6453.9|6452.9|6450.4|6449.4|481
1605070200000|2020-11-11 04:50:00|6452.9|6451.9|6449.4|6448.4|6452.9|6451.9|6446.4|6445.4|464
1605070500000|2020-11-11 04:55:00|6450.4|6449.4|6450.4|6449.4|6451.4|6450.4|6445.4|6444.4|618
1605070800000|2020-11-11 05:00:00|6447.3|6445.3|6443.3|6441.3|6451.3|6449.3|6443.3|6441.3|895
1605071100000|2020-11-11 05:05:00|6444.3|6442.3|6447.3|6445.3|6449.3|6447.3|6441.3|6439.3|1708
1605071400000|2020-11-11 05:10:00|6448.3|6446.3|6449.3|6447.3|6450.3|6448.3|6445.3|6443.3|1531
1605071700000|2020-11-11 05:15:00|6448.3|6446.3|6446.3|6444.3|6448.3|6446.3|6445.3|6443.3|760
1605072000000|2020-11-11 05:20:00|6445.8|6443.8|6446.3|6444.3|6447.3|6445.3|6445.3|6443.3|365
1605072300000|2020-11-11 05:25:00|6445.8|6443.8|6443.8|6441.8|6446.3|6444.3|6442.3|6440.3|1023
1605072600000|2020-11-11 05:30:00|6445.2|6441.2|6442.3|6438.3|6447.2|6443.2|6440.1|6436.1|0
1605072900000|2020-11-11 05:35:00|6442.7|6438.7|6441.4|6437.4|6444.9|6440.9|6439.4|6435.4|0
1605073200000|2020-11-11 05:40:00|6441.6|6437.6|6442.6|6438.6|6444.2|6440.2|6439.5|6435.5|0
1605073500000|2020-11-11 05:45:00|6442.4|6438.4|6446.2|6442.2|6447.8|6443.8|6441.8|6437.8|0
1605073800000|2020-11-11 05:50:00|6446.5|6442.5|6440.3|6436.3|6447.2|6443.2|6439|6435|0
1605074100000|2020-11-11 05:55:00|6440.5|6436.5|6448.5|6444.5|6448.5|6444.5|6439.1|6435.1|0
1605074400000|2020-11-11 06:00:00|6448.9|6444.9|6452.2|6448.2|6453.5|6449.5|6446.5|6442.5|0
1605074700000|2020-11-11 06:05:00|6452.6|6448.6|6450.7|6446.7|6453.2|6449.2|6450.2|6446.2|0
1605075000000|2020-11-11 06:10:00|6446.8|6443.8|6451.8|6448.8|6452.3|6449.3|6446.8|6443.8|115
1605075300000|2020-11-11 06:15:00|6452.3|6449.3|6449.8|6446.8|6452.8|6449.8|6448.3|6445.3|54
1605075600000|2020-11-11 06:20:00|6449.3|6446.3|6450.8|6447.8|6451.8|6448.8|6447.8|6444.8|48
1605075900000|2020-11-11 06:25:00|6451.3|6448.3|6451.3|6448.3|6455.8|6452.8|6450.3|6447.3|81
1605076200000|2020-11-11 06:30:00|6451.8|6448.8|6451.8|6448.8|6452.8|6449.8|6449.3|6446.3|56
1605076500000|2020-11-11 06:35:00|6451.3|6448.3|6454.8|6451.8|6454.8|6451.8|6449.8|6446.8|49
1605076800000|2020-11-11 06:40:00|6454.3|6451.3|6454.8|6451.8|6455.8|6452.8|6451.8|6448.8|49
1605077100000|2020-11-11 06:45:00|6454.3|6451.3|6452.3|6449.3|6454.8|6451.8|6451.8|6448.8|56
1605077400000|2020-11-11 06:50:00|6452.8|6449.8|6448.8|6445.8|6452.8|6449.8|6447.8|6444.8|76
1605077700000|2020-11-11 06:55:00|6449.3|6446.3|6446.8|6443.8|6449.3|6446.3|6445.8|6442.8|69
1605078000000|2020-11-11 07:00:00|6447.8|6444.8|6453.8|6450.8|6453.8|6450.8|6445.8|6442.8|133
1605078300000|2020-11-11 07:05:00|6453.3|6450.3|6459.3|6456.3|6461.3|6458.3|6451.8|6448.8|255
1605078600000|2020-11-11 07:10:00|6459.8|6456.8|6458.3|6455.3|6460.8|6457.8|6457.8|6454.8|73
1605078900000|2020-11-11 07:15:00|6458.8|6455.8|6456.8|6453.8|6459.8|6456.8|6455.8|6452.8|74
1605079200000|2020-11-11 07:20:00|6457.3|6454.3|6458.8|6455.8|6461.8|6458.8|6457.3|6454.3|63
1605079500000|2020-11-11 07:25:00|6458.3|6455.3|6457.8|6454.8|6459.8|6456.8|6454.8|6451.8|51
1605079800000|2020-11-11 07:30:00|6458.3|6455.3|6458.8|6455.8|6459.8|6456.8|6455.3|6452.3|97
1605080100000|2020-11-11 07:35:00|6459.3|6456.3|6457.3|6454.3|6464.8|6461.8|6456.8|6453.8|149
1605080400000|2020-11-11 07:40:00|6457.8|6454.8|6455.8|6452.8|6458.3|6455.3|6453.3|6450.3|108
1605080700000|2020-11-11 07:45:00|6455.3|6452.3|6450.3|6447.3|6456.8|6453.8|6450.3|6447.3|186
1605081000000|2020-11-11 07:50:00|6449.8|6446.8|6451.3|6448.3|6452.8|6449.8|6449.8|6446.8|69
1605081300000|2020-11-11 07:55:00|6451.8|6448.8|6445.8|6442.8|6451.8|6448.8|6445.8|6442.8|102
1605081600000|2020-11-11 08:00:00|6446.3|6443.3|6458.3|6455.3|6459.8|6456.8|6445.8|6442.8|377
1605081900000|2020-11-11 08:05:00|6458.8|6455.8|6462.3|6459.3|6464.8|6461.8|6451.8|6448.8|307
1605082200000|2020-11-11 08:10:00|6462.8|6459.8|6453.3|6450.3|6462.8|6459.8|6451.8|6448.8|175
1605082500000|2020-11-11 08:15:00|6452.8|6449.8|6446.8|6443.8|6455.8|6452.8|6446.8|6443.8|202
1605082800000|2020-11-11 08:20:00|6447.8|6444.8|6452.3|6449.3|6459.8|6456.8|6445.8|6442.8|388
1605083100000|2020-11-11 08:25:00|6451.8|6448.8|6453.8|6450.8|6460.8|6457.8|6451.3|6448.3|126
1605083400000|2020-11-11 08:30:00|6453.3|6450.3|6444.8|6441.8|6454.3|6451.3|6443.3|6440.3|352
1605083700000|2020-11-11 08:35:00|6445.3|6442.3|6448.8|6445.8|6449.3|6446.3|6441.8|6438.8|164
1605084000000|2020-11-11 08:40:00|6449.8|6446.8|6456.3|6453.3|6457.8|6454.8|6448.3|6445.3|292
1605084300000|2020-11-11 08:45:00|6455.8|6452.8|6463.8|6460.8|6466.3|6463.3|6451.3|6448.3|255
1605084600000|2020-11-11 08:50:00|6464.3|6461.3|6458.8|6455.8|6464.8|6461.8|6457.3|6454.3|116
1605084900000|2020-11-11 08:55:00|6459.3|6456.3|6469.8|6466.8|6471.8|6468.8|6457.8|6454.8|102
1605085200000|2020-11-11 09:00:00|6470.3|6467.3|6469.8|6466.8|6475.8|6472.8|6469.8|6466.8|109
1605085500000|2020-11-11 09:05:00|6470.3|6467.3|6462.8|6459.8|6470.8|6467.8|6459.8|6456.8|144
1605085800000|2020-11-11 09:10:00|6463.3|6460.3|6461.8|6458.8|6467.3|6464.3|6461.8|6458.8|106
1605086100000|2020-11-11 09:15:00|6462.3|6459.3|6458.8|6455.8|6465.8|6462.8|6458.8|6455.8|75
1605086400000|2020-11-11 09:20:00|6459.3|6456.3|6465.8|6462.8|6467.8|6464.8|6458.8|6455.8|125
1605086700000|2020-11-11 09:25:00|6466.3|6463.3|6462.8|6459.8|6468.8|6465.8|6461.8|6458.8|98
1605087000000|2020-11-11 09:30:00|6462.3|6459.3|6459.3|6456.3|6464.8|6461.8|6457.3|6454.3|139
1605087300000|2020-11-11 09:35:00|6459.8|6456.8|6465.8|6462.8|6465.8|6462.8|6459.8|6456.8|77
1605087600000|2020-11-11 09:40:00|6466.3|6463.3|6467.3|6464.3|6470.8|6467.8|6464.8|6461.8|60
1605087900000|2020-11-11 09:45:00|6467.8|6464.8|6468.8|6465.8|6470.8|6467.8|6466.8|6463.8|41
1605088200000|2020-11-11 09:50:00|6469.3|6466.3|6466.8|6463.8|6469.8|6466.8|6464.8|6461.8|85
1605088500000|2020-11-11 09:55:00|6467.3|6464.3|6465.8|6462.8|6469.8|6466.8|6464.8|6461.8|28
1605088800000|2020-11-11 10:00:00|6466.3|6463.3|6465.3|6462.3|6468.8|6465.8|6464.8|6461.8|36
1605089100000|2020-11-11 10:05:00|6465.8|6462.8|6463.8|6460.8|6467.8|6464.8|6462.8|6459.8|47
1605089400000|2020-11-11 10:10:00|6463.3|6460.3|6463.8|6460.8|6465.8|6462.8|6459.8|6456.8|70
1605089700000|2020-11-11 10:15:00|6464.3|6461.3|6466.3|6463.3|6468.3|6465.3|6464.3|6461.3|32
1605090000000|2020-11-11 10:20:00|6466.8|6463.8|6468.3|6465.3|6468.8|6465.8|6461.8|6458.8|52
1605090300000|2020-11-11 10:25:00|6468.8|6465.8|6470.8|6467.8|6471.3|6468.3|6466.8|6463.8|36
1605090600000|2020-11-11 10:30:00|6469.8|6466.8|6471.8|6468.8|6472.3|6469.3|6467.8|6464.8|84
1605090900000|2020-11-11 10:35:00|6472.8|6469.8|6475.8|6472.8|6475.8|6472.8|6470.8|6467.8|99
1605091200000|2020-11-11 10:40:00|6475.3|6472.3|6474.8|6471.8|6475.8|6472.8|6470.8|6467.8|81
1605091500000|2020-11-11 10:45:00|6475.3|6472.3|6477.8|6474.8|6478.8|6475.8|6473.3|6470.3|108
1605091800000|2020-11-11 10:50:00|6476.8|6473.8|6480.8|6477.8|6481.3|6478.3|6476.8|6473.8|74
1605092100000|2020-11-11 10:55:00|6481.3|6478.3|6477.3|6474.3|6481.8|6478.8|6477.3|6474.3|17
1605092400000|2020-11-11 11:00:00|6477.8|6474.8|6479.3|6476.3|6484.8|6481.8|6475.8|6472.8|55
1605092700000|2020-11-11 11:05:00|6478.8|6475.8|6472.8|6469.8|6479.3|6476.3|6472.8|6469.8|51
1605093000000|2020-11-11 11:10:00|6473.8|6470.8|6468.8|6465.8|6474.8|6471.8|6468.8|6465.8|73
1605093300000|2020-11-11 11:15:00|6469.3|6466.3|6474.3|6471.3|6477.8|6474.8|6468.8|6465.8|41
1605093600000|2020-11-11 11:20:00|6474.8|6471.8|6475.8|6472.8|6477.3|6474.3|6473.8|6470.8|31
1605093900000|2020-11-11 11:25:00|6474.8|6471.8|6478.3|6475.3|6479.3|6476.3|6474.8|6471.8|42
1605094200000|2020-11-11 11:30:00|6478.8|6475.8|6476.8|6473.8|6480.3|6477.3|6475.8|6472.8|41
1605094500000|2020-11-11 11:35:00|6477.3|6474.3|6481.8|6478.8|6485.3|6482.3|6476.8|6473.8|95
1605094800000|2020-11-11 11:40:00|6481.3|6478.3|6477.8|6474.8|6481.8|6478.8|6475.8|6472.8|79
1605095100000|2020-11-11 11:45:00|6478.3|6475.3|6478.8|6475.8|6479.8|6476.8|6476.8|6473.8|59
1605095400000|2020-11-11 11:50:00|6478.3|6475.3|6481.8|6478.8|6482.8|6479.8|6476.8|6473.8|35
1605095700000|2020-11-11 11:55:00|6482.3|6479.3|6483.8|6480.8|6484.8|6481.8|6480.8|6477.8|34
1605096000000|2020-11-11 12:00:00|6482.8|6479.8|6483.8|6480.8|6484.8|6481.8|6478.8|6475.8|190
1605096300000|2020-11-11 12:05:00|6483.3|6480.3|6484.8|6481.8|6488.8|6485.8|6483.3|6480.3|99
1605096600000|2020-11-11 12:10:00|6484.3|6481.3|6485.3|6482.3|6486.8|6483.8|6483.8|6480.8|78
1605096900000|2020-11-11 12:15:00|6485.8|6482.8|6488.8|6485.8|6488.8|6485.8|6485.8|6482.8|105
1605097200000|2020-11-11 12:20:00|6489.3|6486.3|6487.3|6484.3|6491.8|6488.8|6486.8|6483.8|83
1605097500000|2020-11-11 12:25:00|6486.8|6483.8|6484.8|6481.8|6489.8|6486.8|6484.8|6481.8|56
1605097800000|2020-11-11 12:30:00|6484.3|6481.3|6485.8|6482.8|6487.8|6484.8|6483.8|6480.8|54
1605098100000|2020-11-11 12:35:00|6486.8|6483.8|6486.8|6483.8|6489.3|6486.3|6485.8|6482.8|51
1605098400000|2020-11-11 12:40:00|6486.3|6483.3|6484.8|6481.8|6488.8|6485.8|6484.8|6481.8|54
1605098700000|2020-11-11 12:45:00|6483.8|6480.8|6486.3|6483.3|6486.3|6483.3|6483.8|6480.8|47
1605099000000|2020-11-11 12:50:00|6486.8|6483.8|6484.8|6481.8|6486.8|6483.8|6484.3|6481.3|25
1605099300000|2020-11-11 12:55:00|6484.3|6481.3|6484.8|6481.8|6485.8|6482.8|6482.8|6479.8|44
1605099600000|2020-11-11 13:00:00|6484.3|6481.3|6486.8|6483.8|6487.8|6484.8|6482.3|6479.3|135
1605099900000|2020-11-11 13:05:00|6487.3|6484.3|6487.8|6484.8|6490.8|6487.8|6485.8|6482.8|47
1605100200000|2020-11-11 13:10:00|6488.3|6485.3|6490.3|6487.3|6491.3|6488.3|6485.8|6482.8|24
1605100500000|2020-11-11 13:15:00|6490.8|6487.8|6490.3|6487.3|6491.3|6488.3|6488.8|6485.8|55
1605100800000|2020-11-11 13:20:00|6489.8|6486.8|6489.8|6486.8|6492.3|6489.3|6487.8|6484.8|44
1605101100000|2020-11-11 13:25:00|6489.3|6486.3|6486.8|6483.8|6489.8|6486.8|6484.8|6481.8|28
1605101400000|2020-11-11 13:30:00|6486.3|6483.3|6487.3|6484.3|6488.3|6485.3|6485.8|6482.8|41
1605101700000|2020-11-11 13:35:00|6486.8|6483.8|6484.8|6481.8|6488.8|6485.8|6484.8|6481.8|61
1605102000000|2020-11-11 13:40:00|6484.3|6481.3|6479.8|6476.8|6484.8|6481.8|6477.8|6474.8|183
1605102300000|2020-11-11 13:45:00|6479.3|6476.3|6476.8|6473.8|6479.8|6476.8|6476.8|6473.8|46
1605102600000|2020-11-11 13:50:00|6476.3|6473.3|6474.8|6471.8|6477.8|6474.8|6473.8|6470.8|54
1605102900000|2020-11-11 13:55:00|6474.3|6471.3|6476.8|6473.8|6477.3|6474.3|6474.3|6471.3|46
1605103200000|2020-11-11 14:00:00|6475.8|6472.8|6477.8|6474.8|6478.8|6475.8|6475.8|6472.8|22
1605103500000|2020-11-11 14:05:00|6477.3|6474.3|6473.3|6470.3|6477.3|6474.3|6472.8|6469.8|60
1605103800000|2020-11-11 14:10:00|6473.8|6470.8|6476.3|6473.3|6476.8|6473.8|6472.8|6469.8|48
1605104100000|2020-11-11 14:15:00|6476.8|6473.8|6478.8|6475.8|6479.8|6476.8|6475.8|6472.8|31
1605104400000|2020-11-11 14:20:00|6478.3|6475.3|6477.8|6474.8|6479.8|6476.8|6476.8|6473.8|72
1605104700000|2020-11-11 14:25:00|6477.3|6474.3|6476.8|6473.8|6478.8|6475.8|6474.8|6471.8|84
1605105000000|2020-11-11 14:30:00|6477.8|6474.8|6471.3|6468.3|6478.3|6475.3|6469.3|6466.3|161
1605105300000|2020-11-11 14:35:00|6470.8|6467.8|6472.8|6469.8|6473.8|6470.8|6469.3|6466.3|71
1605105600000|2020-11-11 14:40:00|6473.8|6470.8|6479.8|6476.8|6479.8|6476.8|6470.8|6467.8|141
1605105900000|2020-11-11 14:45:00|6479.3|6476.3|6478.8|6475.8|6480.3|6477.3|6472.8|6469.8|181
1605106200000|2020-11-11 14:50:00|6478.3|6475.3|6476.8|6473.8|6479.8|6476.8|6475.8|6472.8|163
1605106500000|2020-11-11 14:55:00|6476.3|6473.3|6471.3|6468.3|6477.8|6474.8|6465.8|6462.8|207
1605106800000|2020-11-11 15:00:00|6471.8|6468.8|6472.8|6469.8|6476.8|6473.8|6469.8|6466.8|104
1605107100000|2020-11-11 15:05:00|6473.3|6470.3|6474.3|6471.3|6477.8|6474.8|6472.8|6469.8|97
1605107400000|2020-11-11 15:10:00|6473.8|6470.8|6476.8|6473.8|6479.8|6476.8|6470.8|6467.8|114
1605107700000|2020-11-11 15:15:00|6477.3|6474.3|6472.8|6469.8|6477.3|6474.3|6470.8|6467.8|143
1605108000000|2020-11-11 15:20:00|6472.3|6469.3|6465.8|6462.8|6473.8|6470.8|6465.8|6462.8|120
1605108300000|2020-11-11 15:25:00|6465.3|6462.3|6474.8|6471.8|6475.8|6472.8|6464.8|6461.8|80
1605108600000|2020-11-11 15:30:00|6475.3|6472.3|6476.3|6473.3|6479.3|6476.3|6473.8|6470.8|85
1605108900000|2020-11-11 15:35:00|6476.8|6473.8|6472.8|6469.8|6476.8|6473.8|6470.3|6467.3|57
1605109200000|2020-11-11 15:40:00|6473.3|6470.3|6470.8|6467.8|6474.8|6471.8|6468.3|6465.3|72
1605109500000|2020-11-11 15:45:00|6471.3|6468.3|6472.8|6469.8|6475.8|6472.8|6468.8|6465.8|135
1605109800000|2020-11-11 15:50:00|6472.3|6469.3|6473.3|6470.3|6477.8|6474.8|6471.8|6468.8|85
1605110100000|2020-11-11 15:55:00|6473.8|6470.8|6478.8|6475.8|6478.8|6475.8|6472.8|6469.8|74
1605110400000|2020-11-11 16:00:00|6477.8|6474.8|6475.8|6472.8|6479.3|6476.3|6475.8|6472.8|41
1605110700000|2020-11-11 16:05:00|6476.3|6473.3|6474.8|6471.8|6476.3|6473.3|6472.8|6469.8|125
1605111000000|2020-11-11 16:10:00|6474.3|6471.3|6481.8|6478.8|6483.8|6480.8|6474.3|6471.3|105
1605111300000|2020-11-11 16:15:00|6482.3|6479.3|6481.8|6478.8|6482.8|6479.8|6480.8|6477.8|27
1605111600000|2020-11-11 16:20:00|6482.3|6479.3|6481.8|6478.8|6482.8|6479.8|6479.8|6476.8|62
1605111900000|2020-11-11 16:25:00|6482.8|6479.8|6480.8|6477.8|6484.8|6481.8|6479.8|6476.8|114
1605112200000|2020-11-11 16:30:00|6481.8|6478.8|6478.8|6475.8|6481.8|6478.8|6477.8|6474.8|56
1605112500000|2020-11-11 16:35:00|6478.3|6475.3|6476.8|6473.8|6478.8|6475.8|6474.8|6471.8|39
1605112800000|2020-11-11 16:40:00|6477.8|6474.8|6482.8|6479.8|6482.8|6479.8|6477.8|6474.8|36
1605113100000|2020-11-11 16:45:00|6482.3|6479.3|6481.8|6478.8|6484.8|6481.8|6480.8|6477.8|45
1605113400000|2020-11-11 16:50:00|6481.3|6478.3|6478.3|6475.3|6481.3|6478.3|6476.3|6473.3|22
1605113700000|2020-11-11 16:55:00|6478.8|6475.8|6482.8|6479.8|6482.8|6479.8|6478.8|6475.8|45
1605114000000|2020-11-11 17:00:00|6482.3|6479.3|6481.8|6478.8|6482.8|6479.8|6480.8|6477.8|20
1605114300000|2020-11-11 17:05:00|6482.3|6479.3|6485.8|6482.8|6487.3|6484.3|6480.8|6477.8|48
1605114600000|2020-11-11 17:10:00|6486.3|6483.3|6482.8|6479.8|6486.3|6483.3|6482.8|6479.8|30
1605114900000|2020-11-11 17:15:00|6483.8|6480.8|6481.3|6478.3|6483.8|6480.8|6480.8|6477.8|33
1605115200000|2020-11-11 17:20:00|6481.8|6478.8|6481.8|6478.8|6482.8|6479.8|6480.3|6477.3|7
1605115500000|2020-11-11 17:25:00|6481.3|6478.3|6479.3|6476.3|6482.3|6479.3|6478.3|6475.3|13
1605115800000|2020-11-11 17:30:00|6479.8|6476.8|6481.3|6478.3|6482.3|6479.3|6478.8|6475.8|26
1605116100000|2020-11-11 17:35:00|6480.8|6477.8|6480.8|6477.8|6482.8|6479.8|6478.8|6475.8|31
1605116400000|2020-11-11 17:40:00|6479.8|6476.8|6479.8|6476.8|6480.3|6477.3|6477.8|6474.8|20
1605116700000|2020-11-11 17:45:00|6480.3|6477.3|6481.8|6478.8|6483.8|6480.8|6480.3|6477.3|17
1605117000000|2020-11-11 17:50:00|6482.3|6479.3|6482.3|6479.3|6482.3|6479.3|6480.3|6477.3|10
1605117300000|2020-11-11 17:55:00|6482.8|6479.8|6481.8|6478.8|6482.8|6479.8|6479.3|6476.3|15
1605117600000|2020-11-11 18:00:00|6482.3|6479.3|6481.3|6478.3|6482.8|6479.8|6480.8|6477.8|14
1605117900000|2020-11-11 18:05:00|6480.8|6477.8|6479.8|6476.8|6480.8|6477.8|6477.8|6474.8|40
1605118200000|2020-11-11 18:10:00|6479.3|6476.3|6479.3|6476.3|6479.3|6476.3|6477.8|6474.8|17
1605118500000|2020-11-11 18:15:00|6478.8|6475.8|6481.8|6478.8|6482.3|6479.3|6478.8|6475.8|23
1605118800000|2020-11-11 18:20:00|6481.3|6478.3|6482.8|6479.8|6484.3|6481.3|6480.8|6477.8|66
1605119100000|2020-11-11 18:25:00|6482.3|6479.3|6479.8|6476.8|6482.3|6479.3|6478.8|6475.8|36
1605119400000|2020-11-11 18:30:00|6480.8|6477.8|6480.3|6477.3|6481.3|6478.3|6477.8|6474.8|28
1605119700000|2020-11-11 18:35:00|6480.8|6477.8|6481.8|6478.8|6483.8|6480.8|6480.3|6477.3|30
1605120000000|2020-11-11 18:40:00|6481.3|6478.3|6479.3|6476.3|6481.8|6478.8|6478.8|6475.8|22
1605120300000|2020-11-11 18:45:00|6478.8|6475.8|6476.3|6473.3|6479.3|6476.3|6475.8|6472.8|17
1605120600000|2020-11-11 18:50:00|6475.8|6472.8|6477.8|6474.8|6478.8|6475.8|6474.8|6471.8|55
1605120900000|2020-11-11 18:55:00|6477.3|6474.3|6472.8|6469.8|6477.3|6474.3|6472.3|6469.3|29
1605121200000|2020-11-11 19:00:00|6473.3|6470.3|6476.3|6473.3|6478.3|6475.3|6472.8|6469.8|32
1605121500000|2020-11-11 19:05:00|6476.8|6473.8|6475.8|6472.8|6478.8|6475.8|6475.3|6472.3|36
1605121800000|2020-11-11 19:10:00|6475.3|6472.3|6475.8|6472.8|6478.3|6475.3|6475.3|6472.3|20
1605122100000|2020-11-11 19:15:00|6475.3|6472.3|6473.3|6470.3|6476.3|6473.3|6471.8|6468.8|14
1605122400000|2020-11-11 19:20:00|6472.8|6469.8|6470.8|6467.8|6475.3|6472.3|6469.8|6466.8|28
1605122700000|2020-11-11 19:25:00|6471.3|6468.3|6465.8|6462.8|6471.8|6468.8|6464.3|6461.3|35
1605123000000|2020-11-11 19:30:00|6465.3|6462.3|6465.8|6462.8|6467.8|6464.8|6464.3|6461.3|45
1605123300000|2020-11-11 19:35:00|6465.3|6462.3|6463.8|6460.8|6467.8|6464.8|6462.8|6459.8|62
1605123600000|2020-11-11 19:40:00|6463.3|6460.3|6462.8|6459.8|6463.3|6460.3|6459.8|6456.8|65
1605123900000|2020-11-11 19:45:00|6463.3|6460.3|6455.3|6452.3|6463.8|6460.8|6453.8|6450.8|79
1605124200000|2020-11-11 19:50:00|6454.8|6451.8|6456.8|6453.8|6458.8|6455.8|6452.8|6449.8|38
1605124500000|2020-11-11 19:55:00|6456.3|6453.3|6459.8|6456.8|6460.3|6457.3|6455.3|6452.3|12
1605124800000|2020-11-11 20:00:00|6459.3|6456.3|6457.3|6454.3|6462.3|6459.3|6456.3|6453.3|7
1605125100000|2020-11-11 20:05:00|6456.8|6453.8|6459.8|6456.8|6460.8|6457.8|6455.3|6452.3|9
1605125400000|2020-11-11 20:10:00|6459.3|6456.3|6461.8|6458.8|6461.8|6458.8|6457.3|6454.3|61
1605125700000|2020-11-11 20:15:00|6460.8|6457.8|6462.3|6459.3|6462.3|6459.3|6458.8|6455.8|60
1605126000000|2020-11-11 20:20:00|6461.8|6458.8|6455.8|6452.8|6461.8|6458.8|6451.8|6448.8|62
1605126300000|2020-11-11 20:25:00|6456.3|6453.3|6453.3|6450.3|6457.3|6454.3|6452.8|6449.8|35
1605126600000|2020-11-11 20:30:00|6453.8|6450.8|6458.8|6455.8|6461.3|6458.3|6452.8|6449.8|42
1605126900000|2020-11-11 20:35:00|6458.3|6455.3|6461.8|6458.8|6463.8|6460.8|6456.8|6453.8|128
1605127200000|2020-11-11 20:40:00|6462.3|6459.3|6466.8|6463.8|6467.3|6464.3|6460.8|6457.8|46
1605127500000|2020-11-11 20:45:00|6467.3|6464.3|6470.3|6467.3|6470.8|6467.8|6464.8|6461.8|45
1605127800000|2020-11-11 20:50:00|6470.8|6467.8|6467.8|6464.8|6473.8|6470.8|6466.3|6463.3|148
1605128100000|2020-11-11 20:55:00|6467.3|6464.3|6469.8|6466.8|6471.8|6468.8|6465.3|6462.3|46
1605128400000|2020-11-11 21:00:00|6470.2|6466.2|6478.8|6474.8|6481.1|6477.1|6470.2|6466.2|0
1605128700000|2020-11-11 21:05:00|6478.4|6474.4|6475.6|6471.6|6479.6|6475.6|6474.8|6470.8|0
1605129000000|2020-11-11 21:10:00|6476|6472|6477.8|6473.8|6478.5|6474.5|6474.8|6470.8|0
1605129300000|2020-11-11 21:15:00|6477.4|6473.4|6476.4|6472.4|6477.7|6473.7|6476.4|6472.4|0
1605129600000|2020-11-11 21:20:00|6476.5|6472.5|6476.9|6472.9|6476.9|6472.9|6476.4|6472.4|0
1605129900000|2020-11-11 21:25:00|6477.1|6473.1|6476.8|6472.8|6477.1|6473.1|6476.1|6472.1|0
1605130200000|2020-11-11 21:30:00|6476.7|6472.7|6478.9|6474.9|6481.8|6477.8|6475|6471|0
1605130500000|2020-11-11 21:35:00|6479.3|6475.3|6480.6|6476.6|6481.1|6477.1|6478.4|6474.4|0
1605130800000|2020-11-11 21:40:00|6481|6477|6478.3|6474.3|6481|6477|6477.9|6473.9|0
1605131100000|2020-11-11 21:45:00|6477.9|6473.9|6479.7|6475.7|6479.7|6475.7|6476.2|6472.2|0
1605131400000|2020-11-11 21:50:00|6479.3|6475.3|6479.7|6475.7|6481|6477|6478.5|6474.5|0
1605131700000|2020-11-11 21:55:00|6478.9|6474.9|6476.5|6472.5|6478.9|6474.9|6475.2|6471.2|0
1605132000000|2020-11-11 22:00:00|6476.6|6472.6|6476.1|6472.1|6476.8|6472.8|6475.9|6471.9|0
1605132300000|2020-11-11 22:05:00|6476|6472|6475.6|6471.6|6476.3|6472.3|6475.6|6471.6|0
1605132600000|2020-11-11 22:10:00|6475.4|6471.4|6476.1|6472.1|6476.2|6472.2|6475.2|6471.2|0
1605132900000|2020-11-11 22:15:00|6476.8|6472.8|6477|6473|6477.4|6473.4|6476.3|6472.3|0
1605133200000|2020-11-11 22:20:00|6477.1|6473.1|6477.1|6473.1|6477.2|6473.2|6477|6473|0
1605133500000|2020-11-11 22:25:00|6477.3|6473.3|6477.1|6473.1|6477.5|6473.5|6476.9|6472.9|0
1605133800000|2020-11-11 22:30:00|6477|6473|6476.4|6472.4|6477|6473|6476.4|6472.4|0
1605134100000|2020-11-11 22:35:00|6475.4|6471.4|6475.1|6471.1|6475.6|6471.6|6475.1|6471.1|0
1605134400000|2020-11-11 22:40:00|6475.4|6471.4|6475.2|6471.2|6475.4|6471.4|6475.1|6471.1|0
1605134700000|2020-11-11 22:45:00|6475.1|6471.1|6475.3|6471.3|6475.4|6471.4|6474.7|6470.7|0
1605135000000|2020-11-11 22:50:00|6474.8|6472.8|6475.3|6473.3|6475.8|6473.8|6461.3|6459.3|745
1605135300000|2020-11-11 22:55:00|6476.3|6474.3|6478.8|6476.8|6480.8|6478.8|6473.3|6471.3|456
1605135600000|2020-11-11 23:00:00|6477.3|6475.3|6476.3|6475.3|6478.8|6477.8|6469.3|6467.3|602
1605135900000|2020-11-11 23:05:00|6475.8|6474.8|6469.8|6468.8|6476.3|6475.3|6468.8|6467.8|476
1605136200000|2020-11-11 23:10:00|6470.8|6469.8|6465.8|6464.8|6471.8|6470.8|6462.8|6461.8|543
1605136500000|2020-11-11 23:15:00|6466.3|6465.3|6463.8|6462.8|6468.8|6467.8|6460.8|6459.8|408
1605136800000|2020-11-11 23:20:00|6464.3|6463.3|6466.3|6465.3|6467.8|6466.8|6462.8|6461.8|301
1605137100000|2020-11-11 23:25:00|6467.8|6466.8|6465.3|6464.3|6473.8|6472.8|6464.8|6463.8|228
1605137400000|2020-11-11 23:30:00|6465.8|6464.8|6465.8|6464.8|6470.8|6469.8|6464.8|6463.8|232
1605137700000|2020-11-11 23:35:00|6466.3|6465.3|6471.8|6470.8|6471.8|6470.8|6463.8|6462.8|223
1605138000000|2020-11-11 23:40:00|6470.8|6469.8|6470.3|6469.3|6472.8|6471.8|6465.8|6464.8|262
1605138300000|2020-11-11 23:45:00|6469.8|6468.8|6466.8|6465.8|6470.8|6469.8|6464.8|6463.8|225
1605138600000|2020-11-11 23:50:00|6466.3|6465.3|6456.8|6455.8|6466.8|6465.8|6456.8|6455.8|547
1605138900000|2020-11-11 23:55:00|6456.3|6455.3|6447.3|6446.3|6456.8|6455.8|6446.8|6445.8|391
1605139200000|2020-11-12 00:00:00|6446.8|6445.8|6450.8|6449.8|6453.8|6452.8|6445.8|6444.8|441
1605139500000|2020-11-12 00:05:00|6451.3|6450.3|6456.8|6455.8|6456.8|6455.8|6450.8|6449.8|385
1605139800000|2020-11-12 00:10:00|6457.3|6456.3|6457.8|6456.8|6458.8|6457.8|6453.8|6452.8|309
1605140100000|2020-11-12 00:15:00|6458.3|6457.3|6455.8|6454.8|6461.8|6460.8|6455.8|6454.8|426
1605140400000|2020-11-12 00:20:00|6456.8|6455.8|6453.8|6452.8|6457.8|6456.8|6451.8|6450.8|233
1605140700000|2020-11-12 00:25:00|6454.8|6453.8|6455.8|6454.8|6456.8|6455.8|6452.8|6451.8|289
1605141000000|2020-11-12 00:30:00|6456.3|6455.3|6458.8|6457.8|6458.8|6457.8|6452.8|6451.8|195
1605141300000|2020-11-12 00:35:00|6459.8|6458.8|6462.8|6461.8|6463.8|6462.8|6455.8|6454.8|221
1605141600000|2020-11-12 00:40:00|6462.3|6461.3|6461.8|6460.8|6465.3|6464.3|6460.8|6459.8|209
1605141900000|2020-11-12 00:45:00|6460.8|6459.8|6466.8|6465.8|6467.3|6466.3|6459.8|6458.8|180
1605142200000|2020-11-12 00:50:00|6467.3|6466.3|6460.8|6459.8|6467.3|6466.3|6460.3|6459.3|168
1605142500000|2020-11-12 00:55:00|6460.3|6459.3|6448.8|6447.8|6460.3|6459.3|6446.8|6445.8|334
1605142800000|2020-11-12 01:00:00|6447.3|6446.3|6443.8|6442.8|6448.8|6447.8|6442.8|6441.8|603
1605143100000|2020-11-12 01:05:00|6442.8|6441.8|6436.8|6435.8|6444.8|6443.8|6435.8|6434.8|545
1605143400000|2020-11-12 01:10:00|6437.8|6436.8|6436.8|6435.8|6438.8|6437.8|6434.8|6433.8|281
1605143700000|2020-11-12 01:15:00|6437.8|6436.8|6433.8|6432.8|6438.8|6437.8|6432.8|6431.8|331
1605144000000|2020-11-12 01:20:00|6434.8|6433.8|6434.8|6433.8|6437.8|6436.8|6432.8|6431.8|586
1605144300000|2020-11-12 01:25:00|6434.3|6433.3|6433.8|6432.8|6435.8|6434.8|6431.8|6430.8|330
1605144600000|2020-11-12 01:30:00|6431.8|6430.8|6432.3|6431.3|6435.8|6434.8|6430.8|6429.8|362
1605144900000|2020-11-12 01:35:00|6431.8|6430.8|6430.8|6429.8|6436.3|6435.3|6430.8|6429.8|327
1605145200000|2020-11-12 01:40:00|6431.8|6430.8|6432.8|6431.8|6433.8|6432.8|6430.8|6429.8|268
1605145500000|2020-11-12 01:45:00|6431.8|6430.8|6431.8|6430.8|6432.8|6431.8|6427.8|6426.8|459
1605145800000|2020-11-12 01:50:00|6430.8|6429.8|6430.8|6429.8|6433.8|6432.8|6430.3|6429.3|255
1605146100000|2020-11-12 01:55:00|6431.3|6430.3|6432.3|6431.3|6434.8|6433.8|6429.8|6428.8|276
1605146400000|2020-11-12 02:00:00|6432.8|6431.8|6436.8|6435.8|6437.8|6436.8|6431.8|6430.8|344
1605146700000|2020-11-12 02:05:00|6435.8|6434.8|6435.8|6434.8|6437.8|6436.8|6432.8|6431.8|264
1605147000000|2020-11-12 02:10:00|6436.3|6435.3|6435.8|6434.8|6437.8|6436.8|6434.8|6433.8|213
1605147300000|2020-11-12 02:15:00|6435.3|6434.3|6431.8|6430.8|6435.3|6434.3|6429.8|6428.8|312
1605147600000|2020-11-12 02:20:00|6430.8|6429.8|6436.8|6435.8|6436.8|6435.8|6430.8|6429.8|355
1605147900000|2020-11-12 02:25:00|6436.3|6435.3|6437.8|6436.8|6438.8|6437.8|6436.3|6435.3|273
1605148200000|2020-11-12 02:30:00|6439.8|6438.8|6435.8|6434.8|6440.8|6439.8|6434.8|6433.8|270
1605148500000|2020-11-12 02:35:00|6436.8|6435.8|6438.8|6437.8|6440.8|6439.8|6436.8|6435.8|189
1605148800000|2020-11-12 02:40:00|6439.8|6438.8|6436.8|6435.8|6440.8|6439.8|6436.8|6435.8|282
1605149100000|2020-11-12 02:45:00|6435.8|6434.8|6431.8|6430.8|6435.8|6434.8|6429.3|6428.3|253
1605149400000|2020-11-12 02:50:00|6430.8|6429.8|6432.8|6431.8|6437.8|6436.8|6430.8|6429.8|312
1605149700000|2020-11-12 02:55:00|6433.3|6432.3|6434.8|6433.8|6434.8|6433.8|6430.8|6429.8|179
1605150000000|2020-11-12 03:00:00|6435.3|6434.3|6436.3|6435.3|6437.8|6436.8|6431.8|6430.8|299
1605150300000|2020-11-12 03:05:00|6435.8|6434.8|6433.3|6432.3|6439.3|6438.3|6432.8|6431.8|172
1605150600000|2020-11-12 03:10:00|6433.8|6432.8|6429.8|6428.8|6434.3|6433.3|6429.8|6428.8|232
1605150900000|2020-11-12 03:15:00|6429.3|6428.3|6423.8|6422.8|6430.8|6429.8|6423.8|6422.8|270
1605151200000|2020-11-12 03:20:00|6422.8|6421.8|6416.8|6415.8|6423.8|6422.8|6416.8|6415.8|331
1605151500000|2020-11-12 03:25:00|6417.8|6416.8|6415.8|6414.8|6419.8|6418.8|6415.8|6414.8|424
1605151800000|2020-11-12 03:30:00|6415.3|6414.3|6406.8|6405.8|6415.3|6414.3|6403.8|6402.8|1042
1605152100000|2020-11-12 03:35:00|6407.3|6406.3|6402.8|6401.8|6409.3|6408.3|6400.8|6399.8|641
1605152400000|2020-11-12 03:40:00|6402.3|6401.3|6411.8|6410.8|6412.3|6411.3|6402.3|6401.3|358
1605152700000|2020-11-12 03:45:00|6411.3|6410.3|6413.8|6412.8|6416.3|6415.3|6410.8|6409.8|429
1605153000000|2020-11-12 03:50:00|6412.8|6411.8|6406.8|6405.8|6413.8|6412.8|6405.8|6404.8|460
1605153300000|2020-11-12 03:55:00|6407.3|6406.3|6409.8|6408.8|6411.8|6410.8|6404.8|6403.8|379
1605153600000|2020-11-12 04:00:00|6410.3|6409.3|6413.8|6412.8|6414.8|6413.8|6410.3|6409.3|249
1605153900000|2020-11-12 04:05:00|6414.3|6413.3|6411.8|6410.8|6414.8|6413.8|6410.8|6409.8|341
1605154200000|2020-11-12 04:10:00|6412.3|6411.3|6409.8|6408.8|6416.3|6415.3|6409.3|6408.3|264
1605154500000|2020-11-12 04:15:00|6409.3|6408.3|6412.3|6411.3|6412.8|6411.8|6407.8|6406.8|226
1605154800000|2020-11-12 04:20:00|6412.8|6411.8|6419.3|6418.3|6419.3|6418.3|6409.8|6408.8|343
1605155100000|2020-11-12 04:25:00|6418.8|6417.8|6417.8|6416.8|6421.8|6420.8|6415.8|6414.8|328
1605155400000|2020-11-12 04:30:00|6417.3|6416.3|6416.8|6415.8|6419.3|6418.3|6416.3|6415.3|378
1605155700000|2020-11-12 04:35:00|6417.8|6416.8|6417.8|6416.8|6420.8|6419.8|6416.8|6415.8|253
1605156000000|2020-11-12 04:40:00|6418.8|6417.8|6421.8|6420.8|6422.8|6421.8|6417.8|6416.8|313
1605156300000|2020-11-12 04:45:00|6422.3|6421.3|6417.8|6416.8|6422.8|6421.8|6417.8|6416.8|299
1605156600000|2020-11-12 04:50:00|6416.8|6415.8|6407.8|6406.8|6417.8|6416.8|6407.3|6406.3|522
1605156900000|2020-11-12 04:55:00|6408.8|6407.8|6412.3|6411.3|6412.8|6411.8|6407.8|6406.8|506
1605157200000|2020-11-12 05:00:00|6412.8|6410.8|6416.3|6414.3|6419.3|6417.3|6412.8|6410.8|616
1605157500000|2020-11-12 05:05:00|6417.3|6415.3|6422.8|6420.8|6428.3|6426.3|6416.3|6414.3|2192
1605157800000|2020-11-12 05:10:00|6422.3|6420.3|6425.3|6423.3|6425.8|6423.8|6420.3|6418.3|1180
1605158100000|2020-11-12 05:15:00|6425.8|6423.8|6421.3|6419.3|6427.3|6425.3|6421.3|6419.3|749
1605158400000|2020-11-12 05:20:00|6420.8|6418.8|6424.8|6422.8|6424.8|6422.8|6419.3|6417.3|370
1605158700000|2020-11-12 05:25:00|6424.3|6422.3|6434.3|6432.3|6434.3|6432.3|6424.3|6422.3|1198
1605159000000|2020-11-12 05:30:00|6435.6|6431.6|6434.1|6430.1|6437.1|6433.1|6433.7|6429.7|0
1605159300000|2020-11-12 05:35:00|6434.5|6430.5|6430.5|6426.5|6434.8|6430.8|6429.2|6425.2|0
1605159600000|2020-11-12 05:40:00|6430.7|6426.7|6426.6|6422.6|6432.2|6428.2|6426.2|6422.2|0
1605159900000|2020-11-12 05:45:00|6426.4|6422.4|6428.6|6424.6|6429.1|6425.1|6423.4|6419.4|0
1605160200000|2020-11-12 05:50:00|6428.4|6424.4|6431.3|6427.3|6431.7|6427.7|6427.7|6423.7|0
1605160500000|2020-11-12 05:55:00|6431.1|6427.1|6431.8|6427.8|6432.9|6428.9|6426.5|6422.5|0
1605160800000|2020-11-12 06:00:00|6431.6|6427.6|6432.7|6428.7|6434.1|6430.1|6430.6|6426.6|0
1605161100000|2020-11-12 06:05:00|6432.6|6428.6|6431.1|6427.1|6433|6429|6430.7|6426.7|0
1605161400000|2020-11-12 06:10:00|6430.7|6426.7|6422.8|6419.8|6434.8|6431.8|6422.3|6419.3|264
1605161700000|2020-11-12 06:15:00|6421.8|6418.8|6419.8|6416.8|6425.8|6422.8|6418.8|6415.8|306
1605162000000|2020-11-12 06:20:00|6420.8|6417.8|6417.8|6414.8|6421.8|6418.8|6416.8|6413.8|182
1605162300000|2020-11-12 06:25:00|6418.8|6415.8|6421.3|6418.3|6422.8|6419.8|6417.8|6414.8|120
1605162600000|2020-11-12 06:30:00|6420.8|6417.8|6429.8|6426.8|6430.8|6427.8|6420.8|6417.8|112
1605162900000|2020-11-12 06:35:00|6430.3|6427.3|6430.3|6427.3|6431.8|6428.8|6427.8|6424.8|131
1605163200000|2020-11-12 06:40:00|6430.8|6427.8|6431.8|6428.8|6431.8|6428.8|6429.8|6426.8|106
1605163500000|2020-11-12 06:45:00|6432.3|6429.3|6430.8|6427.8|6433.3|6430.3|6429.8|6426.8|86
1605163800000|2020-11-12 06:50:00|6429.8|6426.8|6429.8|6426.8|6430.8|6427.8|6427.8|6424.8|45
1605164100000|2020-11-12 06:55:00|6429.3|6426.3|6432.8|6429.8|6433.8|6430.8|6428.8|6425.8|128
1605164400000|2020-11-12 07:00:00|6433.8|6430.8|6435.8|6432.8|6437.8|6434.8|6429.8|6426.8|159
1605164700000|2020-11-12 07:05:00|6436.3|6433.3|6439.8|6436.8|6439.8|6436.8|6435.8|6432.8|53
1605165000000|2020-11-12 07:10:00|6440.8|6437.8|6436.8|6433.8|6442.3|6439.3|6436.8|6433.8|39
1605165300000|2020-11-12 07:15:00|6437.3|6434.3|6437.3|6434.3|6440.8|6437.8|6436.8|6433.8|92
1605165600000|2020-11-12 07:20:00|6436.8|6433.8|6438.8|6435.8|6441.3|6438.3|6436.8|6433.8|50
1605165900000|2020-11-12 07:25:00|6438.3|6435.3|6437.8|6434.8|6440.8|6437.8|6436.8|6433.8|66
1605166200000|2020-11-12 07:30:00|6438.8|6435.8|6438.8|6435.8|6440.8|6437.8|6435.8|6432.8|186
1605166500000|2020-11-12 07:35:00|6439.8|6436.8|6440.8|6437.8|6443.3|6440.3|6438.8|6435.8|115
1605166800000|2020-11-12 07:40:00|6440.3|6437.3|6435.8|6432.8|6440.8|6437.8|6434.8|6431.8|84
1605167100000|2020-11-12 07:45:00|6434.8|6431.8|6432.8|6429.8|6435.8|6432.8|6430.3|6427.3|122
1605167400000|2020-11-12 07:50:00|6431.8|6428.8|6436.3|6433.3|6438.8|6435.8|6431.8|6428.8|129
1605167700000|2020-11-12 07:55:00|6436.8|6433.8|6434.3|6431.3|6436.8|6433.8|6429.8|6426.8|85
1605168000000|2020-11-12 08:00:00|6434.8|6431.8|6442.3|6439.3|6442.8|6439.8|6429.8|6426.8|250
1605168300000|2020-11-12 08:05:00|6442.8|6439.8|6435.8|6432.8|6443.8|6440.8|6434.3|6431.3|218
1605168600000|2020-11-12 08:10:00|6435.3|6432.3|6442.8|6439.8|6444.3|6441.3|6434.8|6431.8|166
1605168900000|2020-11-12 08:15:00|6443.8|6440.8|6446.8|6443.8|6447.8|6444.8|6439.8|6436.8|109
1605169200000|2020-11-12 08:20:00|6447.3|6444.3|6443.8|6440.8|6447.8|6444.8|6441.8|6438.8|130
1605169500000|2020-11-12 08:25:00|6444.3|6441.3|6444.8|6441.8|6444.8|6441.8|6438.8|6435.8|222
1605169800000|2020-11-12 08:30:00|6443.8|6440.8|6451.8|6448.8|6451.8|6448.8|6442.8|6439.8|156
1605170100000|2020-11-12 08:35:00|6450.8|6447.8|6448.8|6445.8|6454.3|6451.3|6448.8|6445.8|103
1605170400000|2020-11-12 08:40:00|6449.3|6446.3|6442.8|6439.8|6449.8|6446.8|6442.3|6439.3|89
1605170700000|2020-11-12 08:45:00|6441.8|6438.8|6442.8|6439.8|6443.8|6440.8|6440.3|6437.3|95
1605171000000|2020-11-12 08:50:00|6443.3|6440.3|6435.8|6432.8|6443.8|6440.8|6434.8|6431.8|76
1605171300000|2020-11-12 08:55:00|6436.3|6433.3|6430.8|6427.8|6438.3|6435.3|6429.3|6426.3|93
1605171600000|2020-11-12 09:00:00|6431.8|6428.8|6439.3|6436.3|6439.8|6436.8|6430.8|6427.8|70
1605171900000|2020-11-12 09:05:00|6439.8|6436.8|6438.3|6435.3|6440.8|6437.8|6433.3|6430.3|87
1605172200000|2020-11-12 09:10:00|6437.8|6434.8|6434.8|6431.8|6438.8|6435.8|6431.8|6428.8|80
1605172500000|2020-11-12 09:15:00|6434.3|6431.3|6437.3|6434.3|6437.8|6434.8|6433.8|6430.8|78
1605172800000|2020-11-12 09:20:00|6436.8|6433.8|6441.8|6438.8|6441.8|6438.8|6434.8|6431.8|93
1605173100000|2020-11-12 09:25:00|6442.3|6439.3|6437.8|6434.8|6443.8|6440.8|6437.8|6434.8|49
1605173400000|2020-11-12 09:30:00|6438.3|6435.3|6443.3|6440.3|6444.8|6441.8|6438.3|6435.3|55
1605173700000|2020-11-12 09:35:00|6442.8|6439.8|6444.8|6441.8|6446.8|6443.8|6442.8|6439.8|26
1605174000000|2020-11-12 09:40:00|6445.3|6442.3|6445.3|6442.3|6445.8|6442.8|6441.8|6438.8|25
1605174300000|2020-11-12 09:45:00|6445.8|6442.8|6451.3|6448.3|6451.8|6448.8|6442.8|6439.8|76
1605174600000|2020-11-12 09:50:00|6450.8|6447.8|6447.8|6444.8|6451.8|6448.8|6445.8|6442.8|126
1605174900000|2020-11-12 09:55:00|6447.3|6444.3|6449.8|6446.8|6451.8|6448.8|6445.8|6442.8|89
1605175200000|2020-11-12 10:00:00|6450.3|6447.3|6446.8|6443.8|6450.8|6447.8|6445.8|6442.8|169
1605175500000|2020-11-12 10:05:00|6446.3|6443.3|6446.3|6443.3|6447.8|6444.8|6444.8|6441.8|16
1605175800000|2020-11-12 10:10:00|6446.8|6443.8|6444.8|6441.8|6447.8|6444.8|6443.8|6440.8|31
1605176100000|2020-11-12 10:15:00|6444.3|6441.3|6448.8|6445.8|6449.8|6446.8|6443.8|6440.8|35
1605176400000|2020-11-12 10:20:00|6448.3|6445.3|6448.8|6445.8|6449.8|6446.8|6446.8|6443.8|30
1605176700000|2020-11-12 10:25:00|6448.3|6445.3|6448.8|6445.8|6449.8|6446.8|6444.8|6441.8|32
1605177000000|2020-11-12 10:30:00|6447.8|6444.8|6450.8|6447.8|6450.8|6447.8|6446.8|6443.8|57
1605177300000|2020-11-12 10:35:00|6450.3|6447.3|6451.8|6448.8|6453.3|6450.3|6449.3|6446.3|59
1605177600000|2020-11-12 10:40:00|6451.3|6448.3|6452.8|6449.8|6454.8|6451.8|6449.8|6446.8|78
1605177900000|2020-11-12 10:45:00|6453.3|6450.3|6453.3|6450.3|6454.8|6451.8|6451.8|6448.8|29
1605178200000|2020-11-12 10:50:00|6453.8|6450.8|6452.3|6449.3|6453.8|6450.8|6451.8|6448.8|15
1605178500000|2020-11-12 10:55:00|6451.8|6448.8|6451.3|6448.3|6453.8|6450.8|6450.8|6447.8|35
1605178800000|2020-11-12 11:00:00|6450.8|6447.8|6447.8|6444.8|6452.3|6449.3|6446.8|6443.8|37
1605179100000|2020-11-12 11:05:00|6447.3|6444.3|6448.8|6445.8|6451.8|6448.8|6446.8|6443.8|32
1605179400000|2020-11-12 11:10:00|6449.3|6446.3|6452.3|6449.3|6454.8|6451.8|6449.3|6446.3|45
1605179700000|2020-11-12 11:15:00|6451.8|6448.8|6451.8|6448.8|6455.3|6452.3|6451.3|6448.3|59
1605180000000|2020-11-12 11:20:00|6451.3|6448.3|6448.8|6445.8|6451.8|6448.8|6447.8|6444.8|19
1605180300000|2020-11-12 11:25:00|6447.8|6444.8|6447.8|6444.8|6449.8|6446.8|6446.8|6443.8|74
1605180600000|2020-11-12 11:30:00|6447.3|6444.3|6446.8|6443.8|6448.8|6445.8|6445.8|6442.8|36
1605180900000|2020-11-12 11:35:00|6446.3|6443.3|6445.8|6442.8|6447.8|6444.8|6445.8|6442.8|18
1605181200000|2020-11-12 11:40:00|6446.3|6443.3|6446.3|6443.3|6447.8|6444.8|6445.8|6442.8|29
1605181500000|2020-11-12 11:45:00|6446.8|6443.8|6449.3|6446.3|6450.8|6447.8|6445.8|6442.8|27
1605181800000|2020-11-12 11:50:00|6449.8|6446.8|6450.8|6447.8|6451.8|6448.8|6448.8|6445.8|46
1605182100000|2020-11-12 11:55:00|6450.3|6447.3|6445.8|6442.8|6450.8|6447.8|6445.3|6442.3|145
1605182400000|2020-11-12 12:00:00|6446.8|6443.8|6441.8|6438.8|6446.8|6443.8|6441.8|6438.8|105
1605182700000|2020-11-12 12:05:00|6439.8|6436.8|6435.8|6432.8|6440.8|6437.8|6433.8|6430.8|186
1605183000000|2020-11-12 12:10:00|6435.3|6432.3|6438.8|6435.8|6439.8|6436.8|6434.3|6431.3|65
1605183300000|2020-11-12 12:15:00|6439.8|6436.8|6442.8|6439.8|6443.3|6440.3|6438.8|6435.8|48
1605183600000|2020-11-12 12:20:00|6442.3|6439.3|6439.8|6436.8|6443.8|6440.8|6438.8|6435.8|45
1605183900000|2020-11-12 12:25:00|6440.3|6437.3|6441.8|6438.8|6443.3|6440.3|6437.8|6434.8|68
1605184200000|2020-11-12 12:30:00|6442.3|6439.3|6438.8|6435.8|6442.8|6439.8|6438.8|6435.8|24
1605184500000|2020-11-12 12:35:00|6438.3|6435.3|6440.8|6437.8|6441.3|6438.3|6437.8|6434.8|35
1605184800000|2020-11-12 12:40:00|6440.3|6437.3|6442.8|6439.8|6442.8|6439.8|6437.8|6434.8|22
1605185100000|2020-11-12 12:45:00|6443.8|6440.8|6440.3|6437.3|6443.8|6440.8|6440.3|6437.3|185
1605185400000|2020-11-12 12:50:00|6439.8|6436.8|6434.3|6431.3|6440.3|6437.3|6430.3|6427.3|178
1605185700000|2020-11-12 12:55:00|6432.8|6429.8|6429.3|6426.3|6433.8|6430.8|6427.3|6424.3|95
1605186000000|2020-11-12 13:00:00|6429.8|6426.8|6433.8|6430.8|6434.8|6431.8|6428.8|6425.8|68
1605186300000|2020-11-12 13:05:00|6434.8|6431.8|6431.8|6428.8|6436.3|6433.3|6431.3|6428.3|26
1605186600000|2020-11-12 13:10:00|6432.8|6429.8|6427.8|6424.8|6432.8|6429.8|6426.8|6423.8|138
1605186900000|2020-11-12 13:15:00|6427.3|6424.3|6426.3|6423.3|6427.8|6424.8|6425.3|6422.3|112
1605187200000|2020-11-12 13:20:00|6426.8|6423.8|6425.8|6422.8|6427.8|6424.8|6424.8|6421.8|60
1605187500000|2020-11-12 13:25:00|6424.8|6421.8|6429.3|6426.3|6429.8|6426.8|6424.8|6421.8|69
1605187800000|2020-11-12 13:30:00|6429.8|6426.8|6434.8|6431.8|6435.8|6432.8|6426.8|6423.8|68
1605188100000|2020-11-12 13:35:00|6435.3|6432.3|6433.8|6430.8|6435.3|6432.3|6431.8|6428.8|54
1605188400000|2020-11-12 13:40:00|6434.3|6431.3|6435.3|6432.3|6435.8|6432.8|6433.8|6430.8|184
1605188700000|2020-11-12 13:45:00|6435.8|6432.8|6431.8|6428.8|6435.8|6432.8|6430.8|6427.8|58
1605189000000|2020-11-12 13:50:00|6432.8|6429.8|6430.8|6427.8|6433.8|6430.8|6429.3|6426.3|40
1605189300000|2020-11-12 13:55:00|6431.3|6428.3|6435.8|6432.8|6435.8|6432.8|6429.8|6426.8|42
1605189600000|2020-11-12 14:00:00|6436.8|6433.8|6428.3|6425.3|6436.8|6433.8|6427.8|6424.8|57
1605189900000|2020-11-12 14:05:00|6427.8|6424.8|6425.8|6422.8|6429.3|6426.3|6424.8|6421.8|20
1605190200000|2020-11-12 14:10:00|6425.3|6422.3|6430.3|6427.3|6431.8|6428.8|6425.3|6422.3|42
1605190500000|2020-11-12 14:15:00|6429.8|6426.8|6430.3|6427.3|6432.3|6429.3|6427.8|6424.8|99
1605190800000|2020-11-12 14:20:00|6430.8|6427.8|6430.8|6427.8|6434.8|6431.8|6429.8|6426.8|60
1605191100000|2020-11-12 14:25:00|6431.8|6428.8|6430.8|6427.8|6433.8|6430.8|6430.8|6427.8|74
1605191400000|2020-11-12 14:30:00|6431.3|6428.3|6426.8|6423.8|6431.8|6428.8|6423.8|6420.8|207
1605191700000|2020-11-12 14:35:00|6426.3|6423.3|6429.8|6426.8|6432.8|6429.8|6425.8|6422.8|182
1605192000000|2020-11-12 14:40:00|6430.8|6427.8|6428.8|6425.8|6430.8|6427.8|6426.8|6423.8|91
1605192300000|2020-11-12 14:45:00|6429.3|6426.3|6424.8|6421.8|6431.3|6428.3|6424.3|6421.3|105
1605192600000|2020-11-12 14:50:00|6424.3|6421.3|6432.8|6429.8|6433.3|6430.3|6422.8|6419.8|98
1605192900000|2020-11-12 14:55:00|6432.3|6429.3|6431.8|6428.8|6433.8|6430.8|6425.3|6422.3|87
1605193200000|2020-11-12 15:00:00|6431.3|6428.3|6427.8|6424.8|6431.8|6428.8|6426.8|6423.8|247
1605193500000|2020-11-12 15:05:00|6428.3|6425.3|6430.3|6427.3|6430.3|6427.3|6426.3|6423.3|140
1605193800000|2020-11-12 15:10:00|6430.8|6427.8|6435.8|6432.8|6436.3|6433.3|6427.8|6424.8|115
1605194100000|2020-11-12 15:15:00|6434.8|6431.8|6435.3|6432.3|6437.3|6434.3|6433.8|6430.8|46
1605194400000|2020-11-12 15:20:00|6434.8|6431.8|6427.8|6424.8|6435.3|6432.3|6426.8|6423.8|106
1605194700000|2020-11-12 15:25:00|6428.3|6425.3|6428.8|6425.8|6429.8|6426.8|6424.3|6421.3|54
1605195000000|2020-11-12 15:30:00|6429.3|6426.3|6430.8|6427.8|6434.8|6431.8|6428.8|6425.8|79
1605195300000|2020-11-12 15:35:00|6431.8|6428.8|6431.8|6428.8|6431.8|6428.8|6429.3|6426.3|92
1605195600000|2020-11-12 15:40:00|6430.8|6427.8|6433.8|6430.8|6435.8|6432.8|6430.8|6427.8|143
1605195900000|2020-11-12 15:45:00|6434.8|6431.8|6429.8|6426.8|6434.8|6431.8|6429.3|6426.3|81
1605196200000|2020-11-12 15:50:00|6429.3|6426.3|6433.8|6430.8|6433.8|6430.8|6429.3|6426.3|58
1605196500000|2020-11-12 15:55:00|6434.8|6431.8|6430.8|6427.8|6436.3|6433.3|6430.3|6427.3|65
1605196800000|2020-11-12 16:00:00|6430.3|6427.3|6426.3|6423.3|6431.3|6428.3|6425.8|6422.8|57
1605197100000|2020-11-12 16:05:00|6426.8|6423.8|6426.8|6423.8|6429.8|6426.8|6425.8|6422.8|41
1605197400000|2020-11-12 16:10:00|6425.8|6422.8|6426.3|6423.3|6428.8|6425.8|6422.8|6419.8|81
1605197700000|2020-11-12 16:15:00|6426.8|6423.8|6426.8|6423.8|6426.8|6423.8|6423.8|6420.8|42
1605198000000|2020-11-12 16:20:00|6426.3|6423.3|6427.8|6424.8|6428.8|6425.8|6424.3|6421.3|28
1605198300000|2020-11-12 16:25:00|6427.3|6424.3|6429.8|6426.8|6430.8|6427.8|6425.8|6422.8|39
1605198600000|2020-11-12 16:30:00|6429.3|6426.3|6426.8|6423.8|6429.8|6426.8|6425.8|6422.8|43
1605198900000|2020-11-12 16:35:00|6426.3|6423.3|6420.8|6417.8|6427.3|6424.3|6420.8|6417.8|16
1605199200000|2020-11-12 16:40:00|6420.3|6417.3|6416.8|6413.8|6420.8|6417.8|6416.8|6413.8|59
1605199500000|2020-11-12 16:45:00|6417.8|6414.8|6419.8|6416.8|6421.8|6418.8|6417.8|6414.8|21
1605199800000|2020-11-12 16:50:00|6419.3|6416.3|6421.8|6418.8|6423.8|6420.8|6419.3|6416.3|23
1605200100000|2020-11-12 16:55:00|6422.3|6419.3|6420.8|6417.8|6422.8|6419.8|6419.8|6416.8|18
1605200400000|2020-11-12 17:00:00|6421.3|6418.3|6424.8|6421.8|6424.8|6421.8|6419.8|6416.8|259
1605200700000|2020-11-12 17:05:00|6425.3|6422.3|6428.8|6425.8|6429.8|6426.8|6424.8|6421.8|95
1605201000000|2020-11-12 17:10:00|6429.3|6426.3|6432.8|6429.8|6432.8|6429.8|6426.8|6423.8|120
1605201300000|2020-11-12 17:15:00|6432.3|6429.3|6428.8|6425.8|6432.8|6429.8|6428.8|6425.8|44
1605201600000|2020-11-12 17:20:00|6429.3|6426.3|6426.8|6423.8|6430.8|6427.8|6426.8|6423.8|73
1605201900000|2020-11-12 17:25:00|6426.3|6423.3|6418.8|6415.8|6426.8|6423.8|6418.8|6415.8|33
1605202200000|2020-11-12 17:30:00|6419.3|6416.3|6419.8|6416.8|6422.8|6419.8|6419.3|6416.3|31
1605202500000|2020-11-12 17:35:00|6420.3|6417.3|6417.8|6414.8|6421.3|6418.3|6417.8|6414.8|14
1605202800000|2020-11-12 17:40:00|6416.8|6413.8|6413.8|6410.8|6418.3|6415.3|6413.3|6410.3|56
1605203100000|2020-11-12 17:45:00|6414.3|6411.3|6408.3|6405.3|6414.8|6411.8|6407.8|6404.8|138
1605203400000|2020-11-12 17:50:00|6408.8|6405.8|6410.8|6407.8|6412.8|6409.8|6404.8|6401.8|110
1605203700000|2020-11-12 17:55:00|6411.3|6408.3|6410.8|6407.8|6411.8|6408.8|6408.3|6405.3|60
1605204000000|2020-11-12 18:00:00|6410.3|6407.3|6412.8|6409.8|6413.8|6410.8|6408.3|6405.3|57
1605204300000|2020-11-12 18:05:00|6412.3|6409.3|6410.3|6407.3|6412.8|6409.8|6407.8|6404.8|56
1605204600000|2020-11-12 18:10:00|6410.8|6407.8|6408.8|6405.8|6410.8|6407.8|6401.8|6398.8|49
1605204900000|2020-11-12 18:15:00|6408.3|6405.3|6403.8|6400.8|6408.8|6405.8|6399.8|6396.8|97
1605205200000|2020-11-12 18:20:00|6403.3|6400.3|6401.8|6398.8|6408.3|6405.3|6401.3|6398.3|65
1605205500000|2020-11-12 18:25:00|6402.3|6399.3|6400.8|6397.8|6405.8|6402.8|6399.8|6396.8|68
1605205800000|2020-11-12 18:30:00|6401.3|6398.3|6404.8|6401.8|6406.3|6403.3|6398.8|6395.8|95
1605206100000|2020-11-12 18:35:00|6405.3|6402.3|6407.3|6404.3|6408.8|6405.8|6402.3|6399.3|63
1605206400000|2020-11-12 18:40:00|6406.8|6403.8|6406.8|6403.8|6409.8|6406.8|6405.8|6402.8|48
1605206700000|2020-11-12 18:45:00|6406.3|6403.3|6402.3|6399.3|6406.8|6403.8|6401.3|6398.3|51
1605207000000|2020-11-12 18:50:00|6401.8|6398.8|6407.8|6404.8|6408.8|6405.8|6400.8|6397.8|45
1605207300000|2020-11-12 18:55:00|6408.3|6405.3|6408.8|6405.8|6408.8|6405.8|6405.8|6402.8|32
1605207600000|2020-11-12 19:00:00|6409.8|6406.8|6409.3|6406.3|6412.8|6409.8|6407.8|6404.8|92
1605207900000|2020-11-12 19:05:00|6409.8|6406.8|6404.8|6401.8|6410.8|6407.8|6403.3|6400.3|52
1605208200000|2020-11-12 19:10:00|6405.8|6402.8|6399.8|6396.8|6406.8|6403.8|6398.8|6395.8|50
1605208500000|2020-11-12 19:15:00|6399.3|6396.3|6397.8|6394.8|6400.8|6397.8|6396.8|6393.8|39
1605208800000|2020-11-12 19:20:00|6398.3|6395.3|6399.8|6396.8|6404.3|6401.3|6396.8|6393.8|63
1605209100000|2020-11-12 19:25:00|6399.3|6396.3|6400.3|6397.3|6403.8|6400.8|6399.3|6396.3|41
1605209400000|2020-11-12 19:30:00|6400.8|6397.8|6400.8|6397.8|6407.3|6404.3|6397.8|6394.8|53
1605209700000|2020-11-12 19:35:00|6401.3|6398.3|6400.3|6397.3|6402.3|6399.3|6398.8|6395.8|48
1605210000000|2020-11-12 19:40:00|6400.8|6397.8|6392.8|6389.8|6400.8|6397.8|6392.3|6389.3|100
1605210300000|2020-11-12 19:45:00|6391.8|6388.8|6394.8|6391.8|6396.8|6393.8|6391.8|6388.8|64
1605210600000|2020-11-12 19:50:00|6394.3|6391.3|6392.8|6389.8|6396.8|6393.8|6391.8|6388.8|47
1605210900000|2020-11-12 19:55:00|6392.3|6389.3|6389.8|6386.8|6395.8|6392.8|6389.8|6386.8|108
1605211200000|2020-11-12 20:00:00|6389.3|6386.3|6386.3|6383.3|6391.8|6388.8|6385.8|6382.8|60
1605211500000|2020-11-12 20:05:00|6385.8|6382.8|6387.8|6384.8|6389.8|6386.8|6384.3|6381.3|42
1605211800000|2020-11-12 20:10:00|6388.3|6385.3|6392.8|6389.8|6393.3|6390.3|6387.8|6384.8|32
1605212100000|2020-11-12 20:15:00|6392.3|6389.3|6399.8|6396.8|6401.8|6398.8|6391.8|6388.8|37
1605212400000|2020-11-12 20:20:00|6400.3|6397.3|6398.8|6395.8|6400.8|6397.8|6394.8|6391.8|44
1605212700000|2020-11-12 20:25:00|6399.3|6396.3|6394.8|6391.8|6399.8|6396.8|6393.8|6390.8|36
1605213000000|2020-11-12 20:30:00|6395.8|6392.8|6392.3|6389.3|6395.8|6392.8|6390.3|6387.3|30
1605213300000|2020-11-12 20:35:00|6391.8|6388.8|6396.8|6393.8|6397.3|6394.3|6388.3|6385.3|28
1605213600000|2020-11-12 20:40:00|6397.3|6394.3|6395.3|6392.3|6398.8|6395.8|6394.8|6391.8|32
1605213900000|2020-11-12 20:45:00|6395.8|6392.8|6396.8|6393.8|6397.8|6394.8|6390.3|6387.3|57
1605214200000|2020-11-12 20:50:00|6397.3|6394.3|6396.8|6393.8|6400.8|6397.8|6395.8|6392.8|115
1605214500000|2020-11-12 20:55:00|6397.3|6394.3|6399.3|6396.3|6399.3|6396.3|6391.3|6388.3|316
1605214800000|2020-11-12 21:00:00|6403.1|6399.1|6403.6|6399.6|6408.6|6404.6|6402.3|6398.3|0
1605215100000|2020-11-12 21:05:00|6404.8|6400.8|6403.6|6399.6|6407.5|6403.5|6401.9|6397.9|0
1605215400000|2020-11-12 21:10:00|6404.4|6400.4|6403|6399|6411.2|6407.2|6401.3|6397.3|0
1605215700000|2020-11-12 21:15:00|6403.1|6399.1|6401.4|6397.4|6403.2|6399.2|6401|6397|0
1605216000000|2020-11-12 21:20:00|6401.3|6397.3|6402|6398|6402.3|6398.3|6401.2|6397.2|0
1605216300000|2020-11-12 21:25:00|6401.8|6397.8|6403.8|6399.8|6404.5|6400.5|6401.8|6397.8|0
1605216600000|2020-11-12 21:30:00|6404.2|6400.2|6409.8|6405.8|6415.7|6411.7|6402.4|6398.4|0
1605216900000|2020-11-12 21:35:00|6409.4|6405.4|6406.4|6402.4|6413.3|6409.3|6405.5|6401.5|0
1605217200000|2020-11-12 21:40:00|6406|6402|6402|6398|6410.1|6406.1|6400.9|6396.9|0
1605217500000|2020-11-12 21:45:00|6402.1|6398.1|6404.1|6400.1|6404.5|6400.5|6400.8|6396.8|0
1605217800000|2020-11-12 21:50:00|6404.5|6400.5|6405.5|6401.5|6406.3|6402.3|6404.1|6400.1|0
1605218100000|2020-11-12 21:55:00|6405.1|6401.1|6403.5|6399.5|6405.9|6401.9|6402.2|6398.2|0
1605218400000|2020-11-12 22:00:00|6403.7|6399.7|6402.1|6398.1|6403.7|6399.7|6402.1|6398.1|0
1605218700000|2020-11-12 22:05:00|6402.3|6398.3|6402.4|6398.4|6402.8|6398.8|6402|6398|0
1605219000000|2020-11-12 22:10:00|6402.3|6398.3|6400.5|6396.5|6402.3|6398.3|6400.5|6396.5|0
1605219300000|2020-11-12 22:15:00|6400.9|6396.9|6400.4|6396.4|6401.1|6397.1|6400.4|6396.4|0
1605219600000|2020-11-12 22:20:00|6400.6|6396.6|6400.1|6396.1|6400.6|6396.6|6400.1|6396.1|0
1605219900000|2020-11-12 22:25:00|6400.4|6396.4|6400|6396|6400.4|6396.4|6400|6396|0
1605220200000|2020-11-12 22:30:00|6400.2|6396.2|6399.7|6395.7|6400.2|6396.2|6399.3|6395.3|0
1605220500000|2020-11-12 22:35:00|6399.9|6395.9|6399.5|6395.5|6400.2|6396.2|6399.5|6395.5|0
1605220800000|2020-11-12 22:40:00|6399.7|6395.7|6399.9|6395.9|6399.9|6395.9|6399.2|6395.2|0
1605221400000|2020-11-12 22:50:00|6398.8|6396.8|6392.3|6390.3|6398.8|6396.8|6386.3|6384.3|897
1605221700000|2020-11-12 22:55:00|6392.8|6390.8|6394.8|6392.8|6397.3|6395.3|6392.3|6390.3|112
1605222000000|2020-11-12 23:00:00|6395.8|6393.8|6401.8|6400.8|6401.8|6400.8|6391.3|6390.3|449
1605222300000|2020-11-12 23:05:00|6402.8|6401.8|6399.8|6398.8|6408.8|6407.8|6399.8|6398.8|333
1605222600000|2020-11-12 23:10:00|6399.3|6398.3|6394.8|6393.8|6405.8|6404.8|6394.3|6393.3|218
1605222900000|2020-11-12 23:15:00|6395.8|6394.8|6397.8|6396.8|6400.3|6399.3|6393.3|6392.3|152
1605223200000|2020-11-12 23:20:00|6397.3|6396.3|6399.8|6398.8|6402.8|6401.8|6396.3|6395.3|160
1605223500000|2020-11-12 23:25:00|6400.8|6399.8|6404.8|6403.8|6407.8|6406.8|6400.8|6399.8|189
1605223800000|2020-11-12 23:30:00|6405.3|6404.3|6410.8|6409.8|6411.8|6410.8|6404.3|6403.3|189
1605224100000|2020-11-12 23:35:00|6410.3|6409.3|6410.8|6409.8|6413.8|6412.8|6409.8|6408.8|249
1605224400000|2020-11-12 23:40:00|6409.8|6408.8|6410.8|6409.8|6412.8|6411.8|6408.8|6407.8|114
1605224700000|2020-11-12 23:45:00|6409.8|6408.8|6414.8|6413.8|6414.8|6413.8|6408.8|6407.8|202
1605225000000|2020-11-12 23:50:00|6413.8|6412.8|6407.8|6406.8|6414.8|6413.8|6407.8|6406.8|170
1605225300000|2020-11-12 23:55:00|6408.8|6407.8|6408.8|6407.8|6412.8|6411.8|6405.8|6404.8|169
1605225600000|2020-11-13 00:00:00|6409.3|6408.3|6409.3|6408.3|6410.8|6409.8|6404.8|6403.8|190
1605225900000|2020-11-13 00:05:00|6409.8|6408.8|6407.7|6406.7|6409.8|6408.8|6401.8|6400.8|276
1605226200000|2020-11-13 00:10:00|6406.7|6405.7|6408.7|6407.7|6409.7|6408.7|6405.7|6404.7|113
1605226500000|2020-11-13 00:15:00|6409.7|6408.7|6412.7|6411.7|6412.7|6411.7|6408.7|6407.7|309
1605226800000|2020-11-13 00:20:00|6413.7|6412.7|6416.7|6415.7|6416.7|6415.7|6411.7|6410.7|188
1605227100000|2020-11-13 00:25:00|6416.2|6415.2|6417.7|6416.7|6418.7|6417.7|6415.7|6414.7|158
1605227400000|2020-11-13 00:30:00|6416.7|6415.7|6415.7|6414.7|6416.7|6415.7|6414.7|6413.7|126
1605227700000|2020-11-13 00:35:00|6414.7|6413.7|6411.7|6410.7|6414.7|6413.7|6408.7|6407.7|213
1605228000000|2020-11-13 00:40:00|6412.7|6411.7|6406.2|6405.2|6413.7|6412.7|6405.2|6404.2|217
1605228300000|2020-11-13 00:45:00|6406.7|6405.7|6397.7|6396.7|6407.7|6406.7|6396.7|6395.7|387
1605228600000|2020-11-13 00:50:00|6396.7|6395.7|6390.7|6389.7|6398.7|6397.7|6390.7|6389.7|374
1605228900000|2020-11-13 00:55:00|6391.2|6390.2|6389.2|6388.2|6397.7|6396.7|6388.7|6387.7|380
1605229200000|2020-11-13 01:00:00|6388.7|6387.7|6390.7|6389.7|6394.7|6393.7|6388.7|6387.7|388
1605229500000|2020-11-13 01:05:00|6391.2|6390.2|6388.2|6387.2|6396.7|6395.7|6387.7|6386.7|403
1605229800000|2020-11-13 01:10:00|6388.7|6387.7|6392.7|6391.7|6393.2|6392.2|6385.7|6384.7|295
1605230100000|2020-11-13 01:15:00|6392.2|6391.2|6394.7|6393.7|6396.7|6395.7|6390.7|6389.7|275
1605230400000|2020-11-13 01:20:00|6393.7|6392.7|6389.7|6388.7|6393.7|6392.7|6386.7|6385.7|235
1605230700000|2020-11-13 01:25:00|6388.7|6387.7|6389.7|6388.7|6392.7|6391.7|6387.7|6386.7|259
1605231000000|2020-11-13 01:30:00|6389.2|6388.2|6384.7|6383.7|6389.7|6388.7|6383.7|6382.7|642
1605231300000|2020-11-13 01:35:00|6383.7|6382.7|6381.7|6380.7|6385.7|6384.7|6378.7|6377.7|343
1605231600000|2020-11-13 01:40:00|6381.2|6380.2|6381.7|6380.7|6385.7|6384.7|6380.7|6379.7|219
1605231900000|2020-11-13 01:45:00|6380.7|6379.7|6386.7|6385.7|6387.7|6386.7|6380.7|6379.7|302
1605232200000|2020-11-13 01:50:00|6386.2|6385.2|6383.7|6382.7|6386.7|6385.7|6381.7|6380.7|195
1605232500000|2020-11-13 01:55:00|6383.2|6382.2|6381.7|6380.7|6383.2|6382.2|6378.7|6377.7|278
1605232800000|2020-11-13 02:00:00|6380.7|6379.7|6379.7|6378.7|6383.7|6382.7|6378.7|6377.7|278
1605233100000|2020-11-13 02:05:00|6378.7|6377.7|6382.2|6381.2|6382.7|6381.7|6377.7|6376.7|322
1605233400000|2020-11-13 02:10:00|6382.7|6381.7|6383.7|6382.7|6387.7|6386.7|6381.7|6380.7|285
1605233700000|2020-11-13 02:15:00|6384.7|6383.7|6389.7|6388.7|6390.7|6389.7|6384.7|6383.7|238
1605234000000|2020-11-13 02:20:00|6390.2|6389.2|6387.7|6386.7|6391.7|6390.7|6386.7|6385.7|168
1605234300000|2020-11-13 02:25:00|6388.2|6387.2|6383.7|6382.7|6388.2|6387.2|6381.7|6380.7|207
1605234600000|2020-11-13 02:30:00|6383.2|6382.2|6384.7|6383.7|6384.7|6383.7|6379.7|6378.7|236
1605234900000|2020-11-13 02:35:00|6384.2|6383.2|6390.7|6389.7|6390.7|6389.7|6384.2|6383.2|238
1605235200000|2020-11-13 02:40:00|6389.7|6388.7|6393.7|6392.7|6393.7|6392.7|6389.7|6388.7|300
1605235500000|2020-11-13 02:45:00|6394.2|6393.2|6395.7|6394.7|6396.7|6395.7|6393.2|6392.2|234
1605235800000|2020-11-13 02:50:00|6396.7|6395.7|6398.7|6397.7|6398.7|6397.7|6393.7|6392.7|223
1605236100000|2020-11-13 02:55:00|6397.7|6396.7|6397.7|6396.7|6401.7|6400.7|6397.7|6396.7|323
1605236400000|2020-11-13 03:00:00|6398.7|6397.7|6399.7|6398.7|6400.2|6399.2|6397.7|6396.7|150
1605236700000|2020-11-13 03:05:00|6400.7|6399.7|6402.7|6401.7|6405.7|6404.7|6400.7|6399.7|313
1605237000000|2020-11-13 03:10:00|6403.2|6402.2|6400.7|6399.7|6405.2|6404.2|6400.7|6399.7|224
1605237300000|2020-11-13 03:15:00|6399.7|6398.7|6395.7|6394.7|6400.7|6399.7|6394.7|6393.7|261
1605237600000|2020-11-13 03:20:00|6394.7|6393.7|6395.7|6394.7|6395.7|6394.7|6393.7|6392.7|138
1605237900000|2020-11-13 03:25:00|6394.7|6393.7|6396.7|6395.7|6396.7|6395.7|6393.7|6392.7|145
1605238200000|2020-11-13 03:30:00|6395.7|6394.7|6392.7|6391.7|6396.7|6395.7|6391.2|6390.2|229
1605238500000|2020-11-13 03:35:00|6393.2|6392.2|6398.7|6397.7|6399.2|6398.2|6392.7|6391.7|156
1605238800000|2020-11-13 03:40:00|6398.2|6397.2|6400.7|6399.7|6401.7|6400.7|6397.7|6396.7|215
1605239100000|2020-11-13 03:45:00|6401.2|6400.2|6401.7|6400.7|6402.7|6401.7|6399.7|6398.7|172
1605239400000|2020-11-13 03:50:00|6402.2|6401.2|6405.7|6404.7|6406.2|6405.2|6402.2|6401.2|232
1605239700000|2020-11-13 03:55:00|6406.7|6405.7|6401.7|6400.7|6407.7|6406.7|6401.7|6400.7|248
1605240000000|2020-11-13 04:00:00|6402.7|6401.7|6394.2|6393.2|6403.2|6402.2|6394.2|6393.2|333
1605240300000|2020-11-13 04:05:00|6394.7|6393.7|6395.7|6394.7|6395.7|6394.7|6392.7|6391.7|236
1605240600000|2020-11-13 04:10:00|6395.2|6394.2|6393.7|6392.7|6395.2|6394.2|6391.7|6390.7|150
1605240900000|2020-11-13 04:15:00|6394.2|6393.2|6401.2|6400.2|6401.2|6400.2|6393.7|6392.7|270
1605241200000|2020-11-13 04:20:00|6400.7|6399.7|6400.2|6399.2|6401.2|6400.2|6398.7|6397.7|199
1605241500000|2020-11-13 04:25:00|6399.7|6398.7|6398.7|6397.7|6401.7|6400.7|6397.7|6396.7|157
1605241800000|2020-11-13 04:30:00|6398.2|6397.2|6396.7|6395.7|6398.2|6397.2|6393.7|6392.7|324
1605242100000|2020-11-13 04:35:00|6396.2|6395.2|6405.7|6404.7|6406.7|6405.7|6395.2|6394.2|394
1605242400000|2020-11-13 04:40:00|6406.2|6405.2|6405.7|6404.7|6406.2|6405.2|6403.7|6402.7|165
1605242700000|2020-11-13 04:45:00|6406.2|6405.2|6410.2|6409.2|6410.7|6409.7|6403.2|6402.2|322
1605243000000|2020-11-13 04:50:00|6410.7|6409.7|6412.7|6411.7|6414.2|6413.2|6410.7|6409.7|368
1605243300000|2020-11-13 04:55:00|6412.2|6411.2|6408.7|6407.7|6413.7|6412.7|6408.7|6407.7|390
1605243600000|2020-11-13 05:00:00|6407.2|6405.2|6405.7|6403.7|6409.2|6407.2|6403.2|6401.2|706
1605243900000|2020-11-13 05:05:00|6406.2|6404.2|6404.2|6402.2|6408.2|6406.2|6402.2|6400.2|996
1605244200000|2020-11-13 05:10:00|6403.2|6401.2|6401.2|6399.2|6406.2|6404.2|6399.2|6397.2|1048
1605244500000|2020-11-13 05:15:00|6400.7|6398.7|6403.2|6401.2|6405.2|6403.2|6400.2|6398.2|365
1605244800000|2020-11-13 05:20:00|6402.7|6400.7|6395.2|6393.2|6403.2|6401.2|6394.2|6392.2|1072
1605245100000|2020-11-13 05:25:00|6394.7|6392.7|6397.7|6395.7|6399.7|6397.7|6392.2|6390.2|922
1605245400000|2020-11-13 05:30:00|6398.7|6394.7|6398.5|6394.5|6398.9|6394.9|6396.4|6392.4|0
1605245700000|2020-11-13 05:35:00|6398.9|6394.9|6397.8|6393.8|6399.3|6395.3|6397.3|6393.3|0
1605246000000|2020-11-13 05:40:00|6397.9|6393.9|6400.7|6396.7|6401.5|6397.5|6397.9|6393.9|0
1605246300000|2020-11-13 05:45:00|6400.5|6396.5|6401.4|6397.4|6402.7|6398.7|6400.5|6396.5|0
1605246600000|2020-11-13 05:50:00|6401.6|6397.6|6403.5|6399.5|6404|6400|6401.4|6397.4|0
1605246900000|2020-11-13 05:55:00|6403.6|6399.6|6401.7|6397.7|6403.8|6399.8|6401.7|6397.7|0
1605247200000|2020-11-13 06:00:00|6401.8|6397.8|6407.4|6403.4|6407.5|6403.5|6400.6|6396.6|0
1605247500000|2020-11-13 06:05:00|6407.2|6403.2|6406|6402|6407.6|6403.6|6404.8|6400.8|0
1605247800000|2020-11-13 06:10:00|6404.2|6401.2|6397.7|6394.7|6406.2|6403.2|6395.2|6392.2|122
1605248100000|2020-11-13 06:15:00|6397.2|6394.2|6395.2|6392.2|6397.7|6394.7|6392.7|6389.7|165
1605248400000|2020-11-13 06:20:00|6395.7|6392.7|6398.7|6395.7|6398.7|6395.7|6394.2|6391.2|44
1605248700000|2020-11-13 06:25:00|6398.2|6395.2|6397.7|6394.7|6398.7|6395.7|6396.7|6393.7|68
1605249000000|2020-11-13 06:30:00|6397.2|6394.2|6398.7|6395.7|6398.7|6395.7|6396.7|6393.7|39
1605249300000|2020-11-13 06:35:00|6398.2|6395.2|6403.7|6400.7|6404.7|6401.7|6397.7|6394.7|122
1605249600000|2020-11-13 06:40:00|6404.2|6401.2|6408.7|6405.7|6408.7|6405.7|6403.7|6400.7|69
1605249900000|2020-11-13 06:45:00|6408.2|6405.2|6405.7|6402.7|6408.7|6405.7|6405.7|6402.7|18
1605250200000|2020-11-13 06:50:00|6404.7|6401.7|6402.7|6399.7|6404.7|6401.7|6400.7|6397.7|27
1605250500000|2020-11-13 06:55:00|6403.2|6400.2|6402.7|6399.7|6403.7|6400.7|6401.2|6398.2|6
1605250800000|2020-11-13 07:00:00|6402.2|6399.2|6402.2|6399.2|6404.2|6401.2|6399.7|6396.7|94
1605251100000|2020-11-13 07:05:00|6401.7|6398.7|6395.7|6392.7|6402.2|6399.2|6395.2|6392.2|65
1605251400000|2020-11-13 07:10:00|6396.2|6393.2|6394.2|6391.2|6396.7|6393.7|6393.2|6390.2|47
1605251700000|2020-11-13 07:15:00|6393.7|6390.7|6396.7|6393.7|6398.2|6395.2|6391.7|6388.7|91
1605252000000|2020-11-13 07:20:00|6396.2|6393.2|6401.2|6398.2|6401.2|6398.2|6395.7|6392.7|169
1605252300000|2020-11-13 07:25:00|6400.7|6397.7|6395.7|6392.7|6401.2|6398.2|6395.7|6392.7|29
1605252600000|2020-11-13 07:30:00|6396.2|6393.2|6397.7|6394.7|6401.7|6398.7|6395.7|6392.7|71
1605252900000|2020-11-13 07:35:00|6397.2|6394.2|6396.7|6393.7|6397.7|6394.7|6393.2|6390.2|33
1605253200000|2020-11-13 07:40:00|6395.7|6392.7|6397.7|6394.7|6397.7|6394.7|6394.7|6391.7|33
1605253500000|2020-11-13 07:45:00|6398.2|6395.2|6399.2|6396.2|6399.7|6396.7|6397.2|6394.2|71
1605253800000|2020-11-13 07:50:00|6399.7|6396.7|6398.7|6395.7|6403.7|6400.7|6398.7|6395.7|51
1605254100000|2020-11-13 07:55:00|6399.2|6396.2|6405.7|6402.7|6406.2|6403.2|6396.7|6393.7|58
1605254400000|2020-11-13 08:00:00|6406.7|6403.7|6408.2|6405.2|6414.7|6411.7|6403.7|6400.7|173
1605254700000|2020-11-13 08:05:00|6408.7|6405.7|6406.7|6403.7|6409.2|6406.2|6401.7|6398.7|69
1605255000000|2020-11-13 08:10:00|6407.2|6404.2|6410.7|6407.7|6413.2|6410.2|6405.7|6402.7|123
1605255300000|2020-11-13 08:15:00|6410.2|6407.2|6409.7|6406.7|6413.7|6410.7|6407.7|6404.7|139
1605255600000|2020-11-13 08:20:00|6410.2|6407.2|6412.7|6409.7|6412.7|6409.7|6407.7|6404.7|122
1605255900000|2020-11-13 08:25:00|6412.2|6409.2|6416.7|6413.7|6417.7|6414.7|6411.7|6408.7|124
1605256200000|2020-11-13 08:30:00|6417.2|6414.2|6417.2|6414.2|6418.2|6415.2|6412.2|6409.2|107
1605256500000|2020-11-13 08:35:00|6416.7|6413.7|6417.7|6414.7|6418.7|6415.7|6413.7|6410.7|132
1605256800000|2020-11-13 08:40:00|6418.7|6415.7|6415.7|6412.7|6419.7|6416.7|6415.2|6412.2|144
1605257100000|2020-11-13 08:45:00|6416.2|6413.2|6415.7|6412.7|6416.7|6413.7|6413.7|6410.7|41
1605257400000|2020-11-13 08:50:00|6416.2|6413.2|6412.2|6409.2|6416.2|6413.2|6411.7|6408.7|51
1605257700000|2020-11-13 08:55:00|6412.7|6409.7|6413.7|6410.7|6415.2|6412.2|6411.7|6408.7|59
1605258000000|2020-11-13 09:00:00|6414.2|6411.2|6420.2|6417.2|6420.7|6417.7|6413.7|6410.7|118
1605258300000|2020-11-13 09:05:00|6420.7|6417.7|6424.7|6421.7|6424.7|6421.7|6419.7|6416.7|103
1605258600000|2020-11-13 09:10:00|6424.2|6421.2|6421.7|6418.7|6424.7|6421.7|6420.2|6417.2|45
1605258900000|2020-11-13 09:15:00|6422.2|6419.2|6425.7|6422.7|6425.7|6422.7|6420.7|6417.7|47
1605259200000|2020-11-13 09:20:00|6425.2|6422.2|6424.7|6421.7|6427.7|6424.7|6423.7|6420.7|57
1605259500000|2020-11-13 09:25:00|6424.2|6421.2|6422.7|6419.7|6424.7|6421.7|6421.7|6418.7|41
1605259800000|2020-11-13 09:30:00|6423.2|6420.2|6430.2|6427.2|6432.2|6429.2|6423.2|6420.2|124
1605260100000|2020-11-13 09:35:00|6429.7|6426.7|6430.7|6427.7|6432.7|6429.7|6429.2|6426.2|51
1605260400000|2020-11-13 09:40:00|6431.2|6428.2|6431.7|6428.7|6431.7|6428.7|6428.7|6425.7|39
1605260700000|2020-11-13 09:45:00|6430.7|6427.7|6429.7|6426.7|6432.7|6429.7|6428.7|6425.7|87
1605261000000|2020-11-13 09:50:00|6430.2|6427.2|6432.7|6429.7|6432.7|6429.7|6429.2|6426.2|40
1605261300000|2020-11-13 09:55:00|6432.2|6429.2|6432.2|6429.2|6433.7|6430.7|6431.7|6428.7|31
1605261600000|2020-11-13 10:00:00|6431.7|6428.7|6431.2|6428.2|6433.7|6430.7|6428.7|6425.7|92
1605261900000|2020-11-13 10:05:00|6431.7|6428.7|6429.7|6426.7|6431.7|6428.7|6429.7|6426.7|45
1605262200000|2020-11-13 10:10:00|6430.7|6427.7|6426.2|6423.2|6430.7|6427.7|6425.7|6422.7|78
1605262500000|2020-11-13 10:15:00|6425.7|6422.7|6435.2|6432.2|6436.7|6433.7|6425.7|6422.7|105
1605262800000|2020-11-13 10:20:00|6434.7|6431.7|6434.2|6431.2|6435.7|6432.7|6431.2|6428.2|62
1605263100000|2020-11-13 10:25:00|6433.7|6430.7|6432.7|6429.7|6437.2|6434.2|6432.7|6429.7|18
1605263400000|2020-11-13 10:30:00|6431.7|6428.7|6432.7|6429.7|6433.2|6430.2|6430.7|6427.7|34
1605263700000|2020-11-13 10:35:00|6431.7|6428.7|6431.7|6428.7|6433.7|6430.7|6430.7|6427.7|31
1605264000000|2020-11-13 10:40:00|6432.7|6429.7|6434.7|6431.7|6436.7|6433.7|6431.7|6428.7|19
1605264300000|2020-11-13 10:45:00|6435.2|6432.2|6435.7|6432.7|6436.7|6433.7|6434.2|6431.2|24
1605264600000|2020-11-13 10:50:00|6436.2|6433.2|6437.7|6434.7|6438.7|6435.7|6436.2|6433.2|40
1605264900000|2020-11-13 10:55:00|6438.2|6435.2|6434.7|6431.7|6438.7|6435.7|6434.2|6431.2|31
1605265200000|2020-11-13 11:00:00|6435.2|6432.2|6425.2|6422.2|6435.7|6432.7|6424.7|6421.7|127
1605265500000|2020-11-13 11:05:00|6425.7|6422.7|6429.2|6426.2|6430.7|6427.7|6424.7|6421.7|13
1605265800000|2020-11-13 11:10:00|6429.7|6426.7|6427.7|6424.7|6431.7|6428.7|6425.7|6422.7|16
1605266100000|2020-11-13 11:15:00|6428.2|6425.2|6427.7|6424.7|6428.2|6425.2|6425.7|6422.7|17
1605266400000|2020-11-13 11:20:00|6428.7|6425.7|6425.2|6422.2|6429.7|6426.7|6425.2|6422.2|31
1605266700000|2020-11-13 11:25:00|6424.7|6421.7|6422.7|6419.7|6426.7|6423.7|6421.7|6418.7|41
1605267000000|2020-11-13 11:30:00|6422.2|6419.2|6424.2|6421.2|6425.7|6422.7|6421.7|6418.7|8
1605267300000|2020-11-13 11:35:00|6424.7|6421.7|6422.7|6419.7|6425.7|6422.7|6422.7|6419.7|24
1605267600000|2020-11-13 11:40:00|6423.2|6420.2|6422.7|6419.7|6425.7|6422.7|6421.7|6418.7|17
1605267900000|2020-11-13 11:45:00|6422.2|6419.2|6422.2|6419.2|6423.7|6420.7|6420.7|6417.7|15
1605268200000|2020-11-13 11:50:00|6422.7|6419.7|6424.7|6421.7|6425.7|6422.7|6421.2|6418.2|19
1605268500000|2020-11-13 11:55:00|6424.2|6421.2|6426.7|6423.7|6427.7|6424.7|6423.7|6420.7|42
1605268800000|2020-11-13 12:00:00|6427.2|6424.2|6424.7|6421.7|6428.7|6425.7|6424.7|6421.7|62
1605269100000|2020-11-13 12:05:00|6425.2|6422.2|6423.7|6420.7|6426.7|6423.7|6423.7|6420.7|20
1605269400000|2020-11-13 12:10:00|6423.2|6420.2|6423.2|6420.2|6423.7|6420.7|6420.7|6417.7|13
1605269700000|2020-11-13 12:15:00|6423.7|6420.7|6421.2|6418.2|6423.7|6420.7|6420.7|6417.7|22
1605270000000|2020-11-13 12:20:00|6421.7|6418.7|6421.7|6418.7|6421.7|6418.7|6418.7|6415.7|17
1605270300000|2020-11-13 12:25:00|6421.2|6418.2|6423.2|6420.2|6423.7|6420.7|6419.7|6416.7|20
1605270600000|2020-11-13 12:30:00|6423.7|6420.7|6426.2|6423.2|6426.7|6423.7|6423.2|6420.2|44
1605270900000|2020-11-13 12:35:00|6426.7|6423.7|6422.7|6419.7|6426.7|6423.7|6422.7|6419.7|30
1605271200000|2020-11-13 12:40:00|6422.2|6419.2|6420.7|6417.7|6423.7|6420.7|6420.7|6417.7|113
1605271500000|2020-11-13 12:45:00|6421.2|6418.2|6419.7|6416.7|6421.7|6418.7|6419.7|6416.7|63
1605271800000|2020-11-13 12:50:00|6420.2|6417.2|6418.2|6415.2|6420.7|6417.7|6417.7|6414.7|22
1605272100000|2020-11-13 12:55:00|6418.7|6415.7|6417.7|6414.7|6420.2|6417.2|6416.7|6413.7|40
1605272400000|2020-11-13 13:00:00|6418.2|6415.2|6418.7|6415.7|6420.7|6417.7|6416.7|6413.7|33
1605272700000|2020-11-13 13:05:00|6417.7|6414.7|6420.2|6417.2|6420.7|6417.7|6417.7|6414.7|49
1605273000000|2020-11-13 13:10:00|6420.7|6417.7|6418.2|6415.2|6420.7|6417.7|6417.7|6414.7|36
1605273300000|2020-11-13 13:15:00|6418.7|6415.7|6415.7|6412.7|6419.7|6416.7|6415.7|6412.7|27
1605273600000|2020-11-13 13:20:00|6416.2|6413.2|6419.7|6416.7|6419.7|6416.7|6415.7|6412.7|24
1605273900000|2020-11-13 13:25:00|6420.2|6417.2|6419.7|6416.7|6420.7|6417.7|6417.7|6414.7|32
1605274200000|2020-11-13 13:30:00|6418.7|6415.7|6422.7|6419.7|6424.2|6421.2|6418.7|6415.7|32
1605274500000|2020-11-13 13:35:00|6422.2|6419.2|6420.7|6417.7|6422.7|6419.7|6419.7|6416.7|26
1605274800000|2020-11-13 13:40:00|6421.2|6418.2|6418.7|6415.7|6421.2|6418.2|6417.7|6414.7|29
1605275100000|2020-11-13 13:45:00|6419.2|6416.2|6416.7|6413.7|6420.7|6417.7|6416.2|6413.2|33
1605275400000|2020-11-13 13:50:00|6417.2|6414.2|6418.7|6415.7|6419.2|6416.2|6416.7|6413.7|22
1605275700000|2020-11-13 13:55:00|6419.2|6416.2|6418.2|6415.2|6419.2|6416.2|6416.7|6413.7|57
1605276000000|2020-11-13 14:00:00|6417.7|6414.7|6413.7|6410.7|6418.7|6415.7|6413.7|6410.7|36
1605276300000|2020-11-13 14:05:00|6414.2|6411.2|6410.7|6407.7|6414.2|6411.2|6409.7|6406.7|21
1605276600000|2020-11-13 14:10:00|6411.2|6408.2|6411.2|6408.2|6412.7|6409.7|6410.2|6407.2|24
1605276900000|2020-11-13 14:15:00|6410.7|6407.7|6411.7|6408.7|6411.7|6408.7|6409.7|6406.7|17
1605277200000|2020-11-13 14:20:00|6411.2|6408.2|6413.2|6410.2|6413.2|6410.2|6410.7|6407.7|12
1605277500000|2020-11-13 14:25:00|6412.7|6409.7|6412.7|6409.7|6414.7|6411.7|6412.2|6409.2|48
1605277800000|2020-11-13 14:30:00|6414.2|6411.2|6423.7|6420.7|6423.7|6420.7|6413.7|6410.7|157
1605278100000|2020-11-13 14:35:00|6423.2|6420.2|6426.7|6423.7|6427.7|6424.7|6416.7|6413.7|119
1605278400000|2020-11-13 14:40:00|6427.2|6424.2|6427.2|6424.2|6428.7|6425.7|6422.7|6419.7|92
1605278700000|2020-11-13 14:45:00|6427.7|6424.7|6429.2|6426.2|6429.2|6426.2|6426.2|6423.2|95
1605279000000|2020-11-13 14:50:00|6429.7|6426.7|6429.2|6426.2|6431.7|6428.7|6425.7|6422.7|51
1605279300000|2020-11-13 14:55:00|6429.7|6426.7|6432.7|6429.7|6434.7|6431.7|6429.7|6426.7|70
1605279600000|2020-11-13 15:00:00|6431.7|6428.7|6430.7|6427.7|6432.7|6429.7|6428.7|6425.7|156
1605279900000|2020-11-13 15:05:00|6430.2|6427.2|6429.2|6426.2|6433.7|6430.7|6428.7|6425.7|80
1605280200000|2020-11-13 15:10:00|6428.7|6425.7|6430.7|6427.7|6434.2|6431.2|6426.7|6423.7|80
1605280500000|2020-11-13 15:15:00|6431.2|6428.2|6426.2|6423.2|6432.7|6429.7|6424.7|6421.7|144
1605280800000|2020-11-13 15:20:00|6426.7|6423.7|6428.2|6425.2|6429.7|6426.7|6424.2|6421.2|86
1605281100000|2020-11-13 15:25:00|6428.7|6425.7|6434.7|6431.7|6434.7|6431.7|6427.7|6424.7|103
1605281400000|2020-11-13 15:30:00|6434.2|6431.2|6432.7|6429.7|6434.2|6431.2|6431.7|6428.7|45
1605281700000|2020-11-13 15:35:00|6432.2|6429.2|6426.7|6423.7|6432.7|6429.7|6424.7|6421.7|75
1605282000000|2020-11-13 15:40:00|6426.2|6423.2|6431.7|6428.7|6432.7|6429.7|6425.7|6422.7|75
1605282300000|2020-11-13 15:45:00|6431.2|6428.2|6429.7|6426.7|6431.7|6428.7|6428.2|6425.2|67
1605282600000|2020-11-13 15:50:00|6429.2|6426.2|6425.7|6422.7|6429.7|6426.7|6424.7|6421.7|69
1605282900000|2020-11-13 15:55:00|6425.2|6422.2|6424.7|6421.7|6426.7|6423.7|6419.7|6416.7|111
1605283200000|2020-11-13 16:00:00|6425.2|6422.2|6430.2|6427.2|6431.7|6428.7|6425.2|6422.2|78
1605283500000|2020-11-13 16:05:00|6430.7|6427.7|6432.2|6429.2|6434.2|6431.2|6429.7|6426.7|53
1605283800000|2020-11-13 16:10:00|6431.7|6428.7|6432.7|6429.7|6433.7|6430.7|6429.7|6426.7|53
1605284100000|2020-11-13 16:15:00|6433.2|6430.2|6433.7|6430.7|6436.7|6433.7|6432.7|6429.7|47
1605284400000|2020-11-13 16:20:00|6433.2|6430.2|6431.7|6428.7|6433.7|6430.7|6430.7|6427.7|28
1605284700000|2020-11-13 16:25:00|6431.2|6428.2|6431.7|6428.7|6434.2|6431.2|6426.7|6423.7|123
1605285000000|2020-11-13 16:30:00|6432.2|6429.2|6427.7|6424.7|6432.2|6429.2|6426.7|6423.7|29
1605285300000|2020-11-13 16:35:00|6428.2|6425.2|6428.7|6425.7|6430.7|6427.7|6425.7|6422.7|58
1605285600000|2020-11-13 16:40:00|6427.7|6424.7|6432.7|6429.7|6435.2|6432.2|6427.7|6424.7|61
1605285900000|2020-11-13 16:45:00|6433.2|6430.2|6434.7|6431.7|6435.7|6432.7|6432.7|6429.7|92
1605286200000|2020-11-13 16:50:00|6435.2|6432.2|6435.2|6432.2|6435.7|6432.7|6433.7|6430.7|39
1605286500000|2020-11-13 16:55:00|6434.7|6431.7|6435.7|6432.7|6437.7|6434.7|6434.7|6431.7|32
1605286800000|2020-11-13 17:00:00|6436.2|6433.2|6435.7|6432.7|6437.7|6434.7|6435.2|6432.2|18
1605287100000|2020-11-13 17:05:00|6435.2|6432.2|6433.7|6430.7|6437.2|6434.2|6433.2|6430.2|25
1605287400000|2020-11-13 17:10:00|6434.2|6431.2|6433.7|6430.7|6436.7|6433.7|6433.7|6430.7|43
1605287700000|2020-11-13 17:15:00|6433.2|6430.2|6432.2|6429.2|6433.7|6430.7|6431.7|6428.7|47
1605288000000|2020-11-13 17:20:00|6432.7|6429.7|6431.7|6428.7|6432.7|6429.7|6429.7|6426.7|38
1605288300000|2020-11-13 17:25:00|6432.2|6429.2|6432.7|6429.7|6436.2|6433.2|6432.2|6429.2|34
1605288600000|2020-11-13 17:30:00|6433.2|6430.2|6432.7|6429.7|6433.7|6430.7|6430.7|6427.7|18
1605288900000|2020-11-13 17:35:00|6433.2|6430.2|6435.7|6432.7|6437.2|6434.2|6433.2|6430.2|26
1605289200000|2020-11-13 17:40:00|6436.7|6433.7|6435.7|6432.7|6436.7|6433.7|6435.7|6432.7|25
1605289500000|2020-11-13 17:45:00|6435.2|6432.2|6432.7|6429.7|6435.7|6432.7|6431.7|6428.7|35
1605289800000|2020-11-13 17:50:00|6433.2|6430.2|6434.2|6431.2|6435.7|6432.7|6432.7|6429.7|67
1605290100000|2020-11-13 17:55:00|6434.7|6431.7|6434.7|6431.7|6434.7|6431.7|6434.2|6431.2|9
1605290400000|2020-11-13 18:00:00|6433.7|6430.7|6432.7|6429.7|6434.7|6431.7|6431.2|6428.2|108
1605290700000|2020-11-13 18:05:00|6433.7|6430.7|6434.7|6431.7|6434.7|6431.7|6433.2|6430.2|51
1605291000000|2020-11-13 18:10:00|6434.2|6431.2|6432.7|6429.7|6434.7|6431.7|6432.2|6429.2|101
1605291300000|2020-11-13 18:15:00|6433.7|6430.7|6438.7|6435.7|6438.7|6435.7|6433.7|6430.7|48
1605291600000|2020-11-13 18:20:00|6437.7|6434.7|6436.7|6433.7|6438.7|6435.7|6434.7|6431.7|89
1605291900000|2020-11-13 18:25:00|6436.2|6433.2|6436.2|6433.2|6439.2|6436.2|6435.2|6432.2|68
1605292200000|2020-11-13 18:30:00|6436.7|6433.7|6434.2|6431.2|6437.7|6434.7|6433.7|6430.7|34
1605292500000|2020-11-13 18:35:00|6434.7|6431.7|6436.2|6433.2|6437.2|6434.2|6433.7|6430.7|137
1605292800000|2020-11-13 18:40:00|6435.7|6432.7|6439.7|6436.7|6440.2|6437.2|6435.7|6432.7|60
1605293100000|2020-11-13 18:45:00|6439.2|6436.2|6440.7|6437.7|6442.2|6439.2|6438.7|6435.7|76
1605293400000|2020-11-13 18:50:00|6441.7|6438.7|6439.7|6436.7|6442.2|6439.2|6439.7|6436.7|81
1605293700000|2020-11-13 18:55:00|6440.2|6437.2|6442.7|6439.7|6442.7|6439.7|6439.7|6436.7|58
1605294000000|2020-11-13 19:00:00|6442.2|6439.2|6444.2|6441.2|6446.2|6443.2|6441.7|6438.7|79
1605294300000|2020-11-13 19:05:00|6444.7|6441.7|6447.2|6444.2|6447.2|6444.2|6444.7|6441.7|47
1605294600000|2020-11-13 19:10:00|6447.7|6444.7|6442.2|6439.2|6447.7|6444.7|6440.7|6437.7|56
1605294900000|2020-11-13 19:15:00|6441.7|6438.7|6447.2|6444.2|6447.7|6444.7|6440.2|6437.2|74
1605295200000|2020-11-13 19:20:00|6447.7|6444.7|6450.7|6447.7|6452.2|6449.2|6447.7|6444.7|99
1605295500000|2020-11-13 19:25:00|6451.2|6448.2|6450.2|6447.2|6451.2|6448.2|6449.2|6446.2|41
1605295800000|2020-11-13 19:30:00|6450.7|6447.7|6449.2|6446.2|6452.7|6449.7|6448.7|6445.7|55
1605296100000|2020-11-13 19:35:00|6449.7|6446.7|6451.2|6448.2|6452.7|6449.7|6448.7|6445.7|45
1605296400000|2020-11-13 19:40:00|6450.7|6447.7|6450.7|6447.7|6451.7|6448.7|6450.7|6447.7|26
1605296700000|2020-11-13 19:45:00|6451.7|6448.7|6448.7|6445.7|6452.7|6449.7|6448.7|6445.7|38
1605297000000|2020-11-13 19:50:00|6449.2|6446.2|6452.7|6449.7|6452.7|6449.7|6448.7|6445.7|39
1605297300000|2020-11-13 19:55:00|6453.7|6450.7|6458.7|6455.7|6460.2|6457.2|6453.7|6450.7|140
1605297600000|2020-11-13 20:00:00|6457.7|6454.7|6452.7|6449.7|6458.2|6455.2|6452.7|6449.7|67
1605297900000|2020-11-13 20:05:00|6453.7|6450.7|6452.7|6449.7|6455.7|6452.7|6451.2|6448.2|58
1605298200000|2020-11-13 20:10:00|6452.2|6449.2|6456.7|6453.7|6456.7|6453.7|6448.7|6445.7|87
1605298500000|2020-11-13 20:15:00|6455.7|6452.7|6447.2|6444.2|6457.7|6454.7|6446.7|6443.7|69
1605298800000|2020-11-13 20:20:00|6447.7|6444.7|6447.7|6444.7|6448.2|6445.2|6445.2|6442.2|59
1605299100000|2020-11-13 20:25:00|6446.7|6443.7|6447.7|6444.7|6450.2|6447.2|6446.7|6443.7|66
1605299400000|2020-11-13 20:30:00|6448.2|6445.2|6452.2|6449.2|6454.2|6451.2|6447.7|6444.7|93
1605299700000|2020-11-13 20:35:00|6452.7|6449.7|6452.7|6449.7|6453.2|6450.2|6451.7|6448.7|62
1605300000000|2020-11-13 20:40:00|6451.7|6448.7|6455.7|6452.7|6458.2|6455.2|6451.7|6448.7|110
1605300300000|2020-11-13 20:45:00|6456.7|6453.7|6453.2|6450.2|6457.2|6454.2|6450.7|6447.7|107
1605300600000|2020-11-13 20:50:00|6453.7|6450.7|6447.2|6444.2|6455.2|6452.2|6447.2|6444.2|80
1605300900000|2020-11-13 20:55:00|6445.7|6442.7|6447.7|6444.7|6448.7|6445.7|6440.7|6437.7|208
1605301200000|2020-11-13 21:00:00|6445.4|6441.4|6448.3|6444.3|6450.2|6446.2|6442.1|6438.1|0
1605301500000|2020-11-13 21:05:00|6449.1|6445.1|6446.7|6442.7|6449.2|6445.2|6446.7|6442.7|0
1605301800000|2020-11-13 21:10:00|6447.1|6443.1|6445.8|6441.8|6448|6444|6444.4|6440.4|0
1605302100000|2020-11-13 21:15:00|6446.2|6442.2|6447.4|6443.4|6447.7|6443.7|6445.7|6441.7|0
1605302400000|2020-11-13 21:20:00|6447.3|6443.3|6447.5|6443.5|6447.8|6443.8|6447.3|6443.3|0
1605302700000|2020-11-13 21:25:00|6447.6|6443.6|6447|6443|6447.9|6443.9|6446.2|6442.2|0
1605303000000|2020-11-13 21:30:00|6444.5|6440.5|6447.4|6443.4|6447.8|6443.8|6444.5|6440.5|0
1605303300000|2020-11-13 21:35:00|6447.8|6443.8|6448.6|6444.6|6449|6445|6445.8|6441.8|0
1605303600000|2020-11-13 21:40:00|6448.2|6444.2|6447.5|6443.5|6448.6|6444.6|6445.8|6441.8|0
1605303900000|2020-11-13 21:45:00|6447.1|6443.1|6448.7|6444.7|6450.8|6446.8|6447.1|6443.1|0
1605304200000|2020-11-13 21:50:00|6448.3|6444.3|6449|6445|6449.6|6445.6|6448.3|6444.3|0
1605304500000|2020-11-13 21:55:00|6448.2|6444.2|6446.9|6442.9|6449|6445|6445.5|6441.5|0
1605480600000|2020-11-15 22:50:00|6455.2|6453.2|6468.2|6466.2|6476.2|6474.2|6453.2|6451.2|473
1605480900000|2020-11-15 22:55:00|6468.7|6466.7|6468.7|6466.7|6472.2|6470.2|6466.2|6464.2|178
1605481200000|2020-11-15 23:00:00|6468.2|6466.2|6482.2|6481.2|6483.7|6482.7|6460.2|6458.2|689
1605481500000|2020-11-15 23:05:00|6482.7|6481.7|6481.7|6480.7|6484.2|6483.2|6474.7|6473.7|467
1605481800000|2020-11-15 23:10:00|6483.7|6482.7|6486.2|6485.2|6486.7|6485.7|6479.2|6478.2|547
1605482100000|2020-11-15 23:15:00|6486.7|6485.7|6490.7|6489.7|6491.7|6490.7|6481.7|6480.7|537
1605482400000|2020-11-15 23:20:00|6490.2|6489.2|6495.7|6494.7|6498.7|6497.7|6488.7|6487.7|521
1605482700000|2020-11-15 23:25:00|6496.2|6495.2|6487.7|6486.7|6496.7|6495.7|6486.7|6485.7|602
1605483000000|2020-11-15 23:30:00|6488.2|6487.2|6488.7|6487.7|6493.2|6492.2|6484.7|6483.7|352
1605483300000|2020-11-15 23:35:00|6488.2|6487.2|6490.2|6489.2|6490.7|6489.7|6484.7|6483.7|294
1605483600000|2020-11-15 23:40:00|6490.7|6489.7|6488.7|6487.7|6492.7|6491.7|6486.7|6485.7|376
1605483900000|2020-11-15 23:45:00|6489.2|6488.2|6489.7|6488.7|6489.7|6488.7|6484.7|6483.7|292
1605484200000|2020-11-15 23:50:00|6490.7|6489.7|6490.7|6489.7|6492.7|6491.7|6489.2|6488.2|251
1605484500000|2020-11-15 23:55:00|6489.7|6488.7|6483.7|6482.7|6489.7|6488.7|6482.7|6481.7|338
1605484800000|2020-11-16 00:00:00|6483.2|6482.2|6479.7|6478.7|6484.7|6483.7|6478.7|6477.7|410
1605485100000|2020-11-16 00:05:00|6480.7|6479.7|6472.7|6471.7|6480.7|6479.7|6470.7|6469.7|331
1605485400000|2020-11-16 00:10:00|6473.7|6472.7|6469.7|6468.7|6474.7|6473.7|6468.7|6467.7|346
1605485700000|2020-11-16 00:15:00|6468.7|6467.7|6475.7|6474.7|6475.7|6474.7|6466.7|6465.7|253
1605486000000|2020-11-16 00:20:00|6475.2|6474.2|6468.7|6467.7|6475.2|6474.2|6468.7|6467.7|190
1605486300000|2020-11-16 00:25:00|6469.7|6468.7|6470.2|6469.2|6472.7|6471.7|6467.7|6466.7|300
1605486600000|2020-11-16 00:30:00|6469.7|6468.7|6467.7|6466.7|6470.2|6469.2|6465.2|6464.2|419
1605486900000|2020-11-16 00:35:00|6466.7|6465.7|6463.7|6462.7|6467.2|6466.2|6461.7|6460.7|295
1605487200000|2020-11-16 00:40:00|6462.7|6461.7|6466.8|6465.8|6469.8|6468.8|6461.7|6460.7|265
1605487500000|2020-11-16 00:45:00|6466.3|6465.3|6466.8|6465.8|6468.8|6467.8|6463.8|6462.8|302
1605487800000|2020-11-16 00:50:00|6467.8|6466.8|6462.8|6461.8|6467.8|6466.8|6461.3|6460.3|253
1605488100000|2020-11-16 00:55:00|6463.3|6462.3|6465.8|6464.8|6467.8|6466.8|6462.8|6461.8|249
1605488400000|2020-11-16 01:00:00|6466.3|6465.3|6468.8|6467.8|6470.8|6469.8|6466.3|6465.3|296
1605488700000|2020-11-16 01:05:00|6469.8|6468.8|6468.8|6467.8|6472.3|6471.3|6467.8|6466.8|215
1605489000000|2020-11-16 01:10:00|6469.3|6468.3|6466.3|6465.3|6470.8|6469.8|6463.8|6462.8|278
1605489300000|2020-11-16 01:15:00|6465.8|6464.8|6468.8|6467.8|6468.8|6467.8|6463.3|6462.3|315
1605489600000|2020-11-16 01:20:00|6468.3|6467.3|6469.8|6468.8|6471.8|6470.8|6466.8|6465.8|316
1605489900000|2020-11-16 01:25:00|6469.3|6468.3|6469.8|6468.8|6471.8|6470.8|6467.8|6466.8|169
1605490200000|2020-11-16 01:30:00|6468.8|6467.8|6470.8|6469.8|6470.8|6469.8|6466.8|6465.8|223
1605490500000|2020-11-16 01:35:00|6470.3|6469.3|6468.3|6467.3|6474.8|6473.8|6466.8|6465.8|283
1605490800000|2020-11-16 01:40:00|6467.8|6466.8|6464.8|6463.8|6471.8|6470.8|6464.8|6463.8|268
1605491100000|2020-11-16 01:45:00|6464.3|6463.3|6456.8|6455.8|6466.8|6465.8|6455.8|6454.8|439
1605491400000|2020-11-16 01:50:00|6457.8|6456.8|6453.8|6452.8|6458.3|6457.3|6450.8|6449.8|445
1605491700000|2020-11-16 01:55:00|6452.8|6451.8|6453.3|6452.3|6455.3|6454.3|6451.3|6450.3|239
1605492000000|2020-11-16 02:00:00|6453.8|6452.8|6462.8|6461.8|6462.8|6461.8|6453.8|6452.8|308
1605492300000|2020-11-16 02:05:00|6462.3|6461.3|6457.8|6456.8|6463.8|6462.8|6457.8|6456.8|163
1605492600000|2020-11-16 02:10:00|6457.3|6456.3|6454.8|6453.8|6458.8|6457.8|6454.8|6453.8|293
1605492900000|2020-11-16 02:15:00|6455.8|6454.8|6458.8|6457.8|6458.8|6457.8|6453.8|6452.8|206
1605493200000|2020-11-16 02:20:00|6459.3|6458.3|6456.8|6455.8|6464.3|6463.3|6456.8|6455.8|203
1605493500000|2020-11-16 02:25:00|6457.8|6456.8|6455.8|6454.8|6458.3|6457.3|6454.8|6453.8|222
1605493800000|2020-11-16 02:30:00|6454.8|6453.8|6453.8|6452.8|6457.8|6456.8|6453.8|6452.8|220
1605494100000|2020-11-16 02:35:00|6454.3|6453.3|6454.8|6453.8|6456.8|6455.8|6453.8|6452.8|168
1605494400000|2020-11-16 02:40:00|6453.8|6452.8|6452.8|6451.8|6453.8|6452.8|6450.8|6449.8|224
1605494700000|2020-11-16 02:45:00|6451.8|6450.8|6451.8|6450.8|6452.8|6451.8|6449.8|6448.8|259
1605495000000|2020-11-16 02:50:00|6452.8|6451.8|6452.3|6451.3|6455.8|6454.8|6451.8|6450.8|223
1605495300000|2020-11-16 02:55:00|6451.8|6450.8|6449.8|6448.8|6452.8|6451.8|6448.8|6447.8|200
1605495600000|2020-11-16 03:00:00|6449.3|6448.3|6446.8|6445.8|6449.8|6448.8|6445.8|6444.8|228
1605495900000|2020-11-16 03:05:00|6447.3|6446.3|6446.3|6445.3|6449.8|6448.8|6445.3|6444.3|212
1605496200000|2020-11-16 03:10:00|6446.8|6445.8|6447.8|6446.8|6448.3|6447.3|6443.8|6442.8|210
1605496500000|2020-11-16 03:15:00|6448.8|6447.8|6448.8|6447.8|6452.8|6451.8|6448.8|6447.8|318
1605496800000|2020-11-16 03:20:00|6449.3|6448.3|6453.8|6452.8|6454.8|6453.8|6448.8|6447.8|158
1605497100000|2020-11-16 03:25:00|6454.8|6453.8|6452.3|6451.3|6455.8|6454.8|6450.8|6449.8|344
1605497400000|2020-11-16 03:30:00|6452.8|6451.8|6452.8|6451.8|6454.8|6453.8|6450.8|6449.8|266
1605497700000|2020-11-16 03:35:00|6451.8|6450.8|6456.8|6455.8|6457.8|6456.8|6451.8|6450.8|270
1605498000000|2020-11-16 03:40:00|6457.3|6456.3|6454.8|6453.8|6457.8|6456.8|6454.8|6453.8|314
1605498300000|2020-11-16 03:45:00|6455.3|6454.3|6456.8|6455.8|6456.8|6455.8|6454.8|6453.8|180
1605498600000|2020-11-16 03:50:00|6456.3|6455.3|6456.8|6455.8|6456.8|6455.8|6454.8|6453.8|156
1605498900000|2020-11-16 03:55:00|6456.3|6455.3|6457.8|6456.8|6457.8|6456.8|6455.8|6454.8|108
1605499200000|2020-11-16 04:00:00|6458.8|6457.8|6454.8|6453.8|6458.8|6457.8|6453.8|6452.8|406
1605499500000|2020-11-16 04:05:00|6455.3|6454.3|6460.8|6459.8|6460.8|6459.8|6455.3|6454.3|211
1605499800000|2020-11-16 04:10:00|6459.8|6458.8|6458.8|6457.8|6459.8|6458.8|6457.8|6456.8|154
1605500100000|2020-11-16 04:15:00|6459.3|6458.3|6458.8|6457.8|6459.8|6458.8|6457.8|6456.8|122
1605500400000|2020-11-16 04:20:00|6459.8|6458.8|6461.8|6460.8|6461.8|6460.8|6458.8|6457.8|155
1605500700000|2020-11-16 04:25:00|6462.3|6461.3|6462.8|6461.8|6462.8|6461.8|6461.8|6460.8|125
1605501000000|2020-11-16 04:30:00|6463.8|6462.8|6460.8|6459.8|6463.8|6462.8|6459.8|6458.8|226
1605501300000|2020-11-16 04:35:00|6461.8|6460.8|6462.8|6461.8|6463.8|6462.8|6461.8|6460.8|170
1605501600000|2020-11-16 04:40:00|6461.8|6460.8|6462.8|6461.8|6463.8|6462.8|6459.8|6458.8|263
1605501900000|2020-11-16 04:45:00|6462.3|6461.3|6457.8|6456.8|6462.3|6461.3|6457.8|6456.8|291
1605502200000|2020-11-16 04:50:00|6456.8|6455.8|6460.8|6459.8|6460.8|6459.8|6456.8|6455.8|302
1605502500000|2020-11-16 04:55:00|6459.8|6458.8|6457.8|6456.8|6460.8|6459.8|6457.8|6456.8|341
1605502800000|2020-11-16 05:00:00|6458.3|6456.3|6461.3|6459.3|6464.8|6462.8|6458.3|6456.3|446
1605503100000|2020-11-16 05:05:00|6462.3|6460.3|6478.3|6476.3|6478.3|6476.3|6462.3|6460.3|2134
1605503400000|2020-11-16 05:10:00|6479.3|6477.3|6481.3|6479.3|6483.3|6481.3|6478.3|6476.3|1302
1605503700000|2020-11-16 05:15:00|6480.3|6478.3|6476.3|6474.3|6481.3|6479.3|6475.3|6473.3|383
1605504000000|2020-11-16 05:20:00|6475.8|6473.8|6476.3|6474.3|6477.3|6475.3|6474.3|6472.3|223
1605504300000|2020-11-16 05:25:00|6477.3|6475.3|6488.8|6486.8|6489.8|6487.8|6476.3|6474.3|1887
1605504600000|2020-11-16 05:30:00|6489.3|6485.3|6486.5|6482.5|6490.2|6486.2|6485.9|6481.9|0
1605504900000|2020-11-16 05:35:00|6487.5|6483.5|6490.1|6486.1|6490.2|6486.2|6487.5|6483.5|0
1605505200000|2020-11-16 05:40:00|6490.5|6486.5|6489|6485|6490.5|6486.5|6488|6484|0
1605505500000|2020-11-16 05:45:00|6488.7|6484.7|6485.4|6481.4|6488.7|6484.7|6485.4|6481.4|0
1605505800000|2020-11-16 05:50:00|6485.3|6481.3|6485.1|6481.1|6485.4|6481.4|6484.3|6480.3|0
1605506100000|2020-11-16 05:55:00|6484.7|6480.7|6486.3|6482.3|6486.4|6482.4|6484.7|6480.7|0
1605506400000|2020-11-16 06:00:00|6486|6482|6487.6|6483.6|6487.8|6483.8|6482.8|6478.8|0
1605506700000|2020-11-16 06:05:00|6487.8|6483.8|6489.4|6485.4|6489.8|6485.8|6486.2|6482.2|0
1605507000000|2020-11-16 06:10:00|6489.8|6486.8|6489.8|6486.8|6490.8|6487.8|6485.8|6482.8|150
1605507300000|2020-11-16 06:15:00|6489.3|6486.3|6489.8|6486.8|6490.8|6487.8|6489.3|6486.3|16
1605507600000|2020-11-16 06:20:00|6488.8|6485.8|6485.8|6482.8|6488.8|6485.8|6484.8|6481.8|167
1605507900000|2020-11-16 06:25:00|6485.3|6482.3|6485.8|6482.8|6486.8|6483.8|6484.3|6481.3|64
1605508200000|2020-11-16 06:30:00|6486.8|6483.8|6486.8|6483.8|6486.8|6483.8|6483.8|6480.8|145
1605508500000|2020-11-16 06:35:00|6487.8|6484.8|6485.8|6482.8|6488.3|6485.3|6485.8|6482.8|95
1605508800000|2020-11-16 06:40:00|6484.8|6481.8|6484.8|6481.8|6486.8|6483.8|6484.8|6481.8|24
1605509100000|2020-11-16 06:45:00|6484.3|6481.3|6480.8|6477.8|6484.3|6481.3|6478.8|6475.8|79
1605509400000|2020-11-16 06:50:00|6481.3|6478.3|6480.8|6477.8|6482.8|6479.8|6479.8|6476.8|94
1605509700000|2020-11-16 06:55:00|6481.8|6478.8|6482.8|6479.8|6483.3|6480.3|6480.8|6477.8|48
1605510000000|2020-11-16 07:00:00|6482.3|6479.3|6481.3|6478.3|6483.8|6480.8|6479.8|6476.8|126
1605510300000|2020-11-16 07:05:00|6481.8|6478.8|6484.8|6481.8|6486.8|6483.8|6481.3|6478.3|73
1605510600000|2020-11-16 07:10:00|6485.8|6482.8|6482.8|6479.8|6485.8|6482.8|6480.8|6477.8|60
1605510900000|2020-11-16 07:15:00|6481.8|6478.8|6487.8|6484.8|6487.8|6484.8|6480.8|6477.8|77
1605511200000|2020-11-16 07:20:00|6487.3|6484.3|6482.8|6479.8|6487.8|6484.8|6482.8|6479.8|26
1605511500000|2020-11-16 07:25:00|6481.8|6478.8|6480.8|6477.8|6483.8|6480.8|6480.8|6477.8|53
1605511800000|2020-11-16 07:30:00|6481.3|6478.3|6479.8|6476.8|6482.8|6479.8|6478.8|6475.8|61
1605512100000|2020-11-16 07:35:00|6480.3|6477.3|6481.8|6478.8|6484.8|6481.8|6479.8|6476.8|71
1605512400000|2020-11-16 07:40:00|6482.3|6479.3|6479.8|6476.8|6482.8|6479.8|6479.8|6476.8|216
1605512700000|2020-11-16 07:45:00|6480.3|6477.3|6484.8|6481.8|6484.8|6481.8|6479.8|6476.8|37
1605513000000|2020-11-16 07:50:00|6484.3|6481.3|6481.8|6478.8|6484.8|6481.8|6481.8|6478.8|38
1605513300000|2020-11-16 07:55:00|6481.3|6478.3|6479.8|6476.8|6483.8|6480.8|6479.8|6476.8|66
1605513600000|2020-11-16 08:00:00|6480.3|6477.3|6466.8|6463.8|6480.3|6477.3|6465.8|6462.8|296
1605513900000|2020-11-16 08:05:00|6467.3|6464.3|6467.3|6464.3|6472.3|6469.3|6465.3|6462.3|178
1605514200000|2020-11-16 08:10:00|6467.8|6464.8|6466.3|6463.3|6470.8|6467.8|6465.8|6462.8|132
1605514500000|2020-11-16 08:15:00|6466.8|6463.8|6470.8|6467.8|6470.8|6467.8|6465.8|6462.8|168
1605514800000|2020-11-16 08:20:00|6471.3|6468.3|6469.8|6466.8|6473.8|6470.8|6469.8|6466.8|113
1605515100000|2020-11-16 08:25:00|6469.3|6466.3|6471.8|6468.8|6472.8|6469.8|6469.3|6466.3|96
1605515400000|2020-11-16 08:30:00|6471.3|6468.3|6466.8|6463.8|6471.8|6468.8|6464.8|6461.8|139
1605515700000|2020-11-16 08:35:00|6467.8|6464.8|6467.8|6464.8|6468.8|6465.8|6465.8|6462.8|210
1605516000000|2020-11-16 08:40:00|6468.8|6465.8|6464.8|6461.8|6469.8|6466.8|6463.3|6460.3|123
1605516300000|2020-11-16 08:45:00|6465.3|6462.3|6459.3|6456.3|6465.8|6462.8|6458.3|6455.3|89
1605516600000|2020-11-16 08:50:00|6458.8|6455.8|6450.3|6447.3|6459.8|6456.8|6447.8|6444.8|159
1605516900000|2020-11-16 08:55:00|6449.8|6446.8|6451.8|6448.8|6453.8|6450.8|6443.8|6440.8|119
1605517200000|2020-11-16 09:00:00|6451.3|6448.3|6458.8|6455.8|6459.3|6456.3|6450.8|6447.8|126
1605517500000|2020-11-16 09:05:00|6459.8|6456.8|6460.8|6457.8|6461.8|6458.8|6458.3|6455.3|65
1605517800000|2020-11-16 09:10:00|6460.3|6457.3|6462.8|6459.8|6464.3|6461.3|6459.8|6456.8|55
1605518100000|2020-11-16 09:15:00|6462.3|6459.3|6462.8|6459.8|6464.8|6461.8|6459.3|6456.3|72
1605518400000|2020-11-16 09:20:00|6463.3|6460.3|6466.3|6463.3|6467.8|6464.8|6462.8|6459.8|78
1605518700000|2020-11-16 09:25:00|6465.8|6462.8|6463.8|6460.8|6466.8|6463.8|6462.8|6459.8|72
1605519000000|2020-11-16 09:30:00|6464.3|6461.3|6464.8|6461.8|6468.8|6465.8|6464.3|6461.3|53
1605519300000|2020-11-16 09:35:00|6463.8|6460.8|6466.8|6463.8|6467.8|6464.8|6463.3|6460.3|56
1605519600000|2020-11-16 09:40:00|6467.3|6464.3|6468.3|6465.3|6468.8|6465.8|6465.3|6462.3|24
1605519900000|2020-11-16 09:45:00|6467.8|6464.8|6470.8|6467.8|6470.8|6467.8|6466.8|6463.8|46
1605520200000|2020-11-16 09:50:00|6470.3|6467.3|6472.8|6469.8|6473.3|6470.3|6469.8|6466.8|59
1605520500000|2020-11-16 09:55:00|6473.3|6470.3|6473.8|6470.8|6474.3|6471.3|6468.8|6465.8|27
1605520800000|2020-11-16 10:00:00|6474.3|6471.3|6473.8|6470.8|6474.8|6471.8|6471.8|6468.8|19
1605521100000|2020-11-16 10:05:00|6473.3|6470.3|6472.3|6469.3|6476.8|6473.8|6471.8|6468.8|39
1605521400000|2020-11-16 10:10:00|6472.8|6469.8|6469.8|6466.8|6472.8|6469.8|6469.8|6466.8|19
1605521700000|2020-11-16 10:15:00|6470.3|6467.3|6472.8|6469.8|6472.8|6469.8|6469.3|6466.3|14
1605522000000|2020-11-16 10:20:00|6471.8|6468.8|6473.3|6470.3|6474.3|6471.3|6471.8|6468.8|13
1605522300000|2020-11-16 10:25:00|6472.8|6469.8|6468.8|6465.8|6473.3|6470.3|6467.8|6464.8|11
1605522600000|2020-11-16 10:30:00|6469.3|6466.3|6470.3|6467.3|6470.8|6467.8|6467.8|6464.8|15
1605522900000|2020-11-16 10:35:00|6469.8|6466.8|6470.3|6467.3|6470.8|6467.8|6468.8|6465.8|13
1605523200000|2020-11-16 10:40:00|6470.8|6467.8|6469.8|6466.8|6471.3|6468.3|6469.3|6466.3|7
1605523500000|2020-11-16 10:45:00|6469.3|6466.3|6469.8|6466.8|6470.3|6467.3|6466.8|6463.8|50
1605523800000|2020-11-16 10:50:00|6470.3|6467.3|6465.8|6462.8|6470.8|6467.8|6465.8|6462.8|26
1605524100000|2020-11-16 10:55:00|6466.8|6463.8|6469.8|6466.8|6469.8|6466.8|6465.8|6462.8|11
1605524400000|2020-11-16 11:00:00|6470.3|6467.3|6473.8|6470.8|6474.8|6471.8|6469.3|6466.3|73
1605524700000|2020-11-16 11:05:00|6474.8|6471.8|6472.8|6469.8|6475.8|6472.8|6471.8|6468.8|21
1605525000000|2020-11-16 11:10:00|6473.3|6470.3|6473.8|6470.8|6473.8|6470.8|6468.8|6465.8|73
1605525300000|2020-11-16 11:15:00|6472.8|6469.8|6471.8|6468.8|6472.8|6469.8|6470.8|6467.8|31
1605525600000|2020-11-16 11:20:00|6471.3|6468.3|6476.3|6473.3|6476.8|6473.8|6470.8|6467.8|29
1605525900000|2020-11-16 11:25:00|6476.8|6473.8|6474.3|6471.3|6478.8|6475.8|6474.3|6471.3|18
1605526200000|2020-11-16 11:30:00|6474.8|6471.8|6473.8|6470.8|6474.8|6471.8|6472.8|6469.8|16
1605526500000|2020-11-16 11:35:00|6474.3|6471.3|6474.8|6471.8|6475.3|6472.3|6472.3|6469.3|21
1605526800000|2020-11-16 11:40:00|6474.3|6471.3|6470.3|6467.3|6474.3|6471.3|6468.8|6465.8|11
1605527100000|2020-11-16 11:45:00|6470.8|6467.8|6471.8|6468.8|6472.8|6469.8|6470.3|6467.3|28
1605527400000|2020-11-16 11:50:00|6472.3|6469.3|6491.3|6488.3|6503.8|6500.8|6472.3|6469.3|704
1605527700000|2020-11-16 11:55:00|6490.8|6487.8|6504.8|6501.8|6513.8|6510.8|6487.8|6484.8|1032
1605528000000|2020-11-16 12:00:00|6503.8|6500.8|6514.3|6511.3|6521.8|6518.8|6501.8|6498.8|521
1605528300000|2020-11-16 12:05:00|6513.8|6510.8|6513.8|6510.8|6518.3|6515.3|6509.8|6506.8|260
1605528600000|2020-11-16 12:10:00|6514.3|6511.3|6506.8|6503.8|6516.8|6513.8|6505.8|6502.8|144
1605528900000|2020-11-16 12:15:00|6507.8|6504.8|6508.8|6505.8|6512.8|6509.8|6506.8|6503.8|124
1605529200000|2020-11-16 12:20:00|6513.8|6510.8|6503.8|6500.8|6514.8|6511.8|6501.8|6498.8|270
1605529500000|2020-11-16 12:25:00|6504.3|6501.3|6496.8|6493.8|6505.3|6502.3|6496.3|6493.3|140
1605529800000|2020-11-16 12:30:00|6497.3|6494.3|6500.8|6497.8|6501.8|6498.8|6496.8|6493.8|48
1605530100000|2020-11-16 12:35:00|6500.3|6497.3|6496.3|6493.3|6500.8|6497.8|6494.8|6491.8|70
1605530400000|2020-11-16 12:40:00|6495.8|6492.8|6499.8|6496.8|6501.3|6498.3|6494.8|6491.8|45
1605530700000|2020-11-16 12:45:00|6500.3|6497.3|6497.8|6494.8|6500.3|6497.3|6496.8|6493.8|42
1605531000000|2020-11-16 12:50:00|6498.3|6495.3|6495.8|6492.8|6498.3|6495.3|6493.8|6490.8|34
1605531300000|2020-11-16 12:55:00|6495.3|6492.3|6496.8|6493.8|6500.8|6497.8|6494.8|6491.8|65
1605531600000|2020-11-16 13:00:00|6496.3|6493.3|6506.8|6503.8|6506.8|6503.8|6496.3|6493.3|90
1605531900000|2020-11-16 13:05:00|6505.8|6502.8|6504.3|6501.3|6506.8|6503.8|6503.8|6500.8|74
1605532200000|2020-11-16 13:10:00|6504.8|6501.8|6505.8|6502.8|6508.8|6505.8|6502.8|6499.8|62
1605532500000|2020-11-16 13:15:00|6506.8|6503.8|6508.8|6505.8|6510.3|6507.3|6504.3|6501.3|79
1605532800000|2020-11-16 13:20:00|6507.8|6504.8|6508.8|6505.8|6509.8|6506.8|6506.3|6503.3|58
1605533100000|2020-11-16 13:25:00|6509.3|6506.3|6507.8|6504.8|6509.8|6506.8|6506.8|6503.8|125
1605533400000|2020-11-16 13:30:00|6508.3|6505.3|6501.3|6498.3|6508.3|6505.3|6500.8|6497.8|85
1605533700000|2020-11-16 13:35:00|6501.8|6498.8|6494.8|6491.8|6502.8|6499.8|6491.8|6488.8|46
1605534000000|2020-11-16 13:40:00|6494.3|6491.3|6495.3|6492.3|6497.3|6494.3|6493.8|6490.8|73
1605534300000|2020-11-16 13:45:00|6495.8|6492.8|6497.8|6494.8|6497.8|6494.8|6494.3|6491.3|38
1605534600000|2020-11-16 13:50:00|6497.3|6494.3|6495.8|6492.8|6498.8|6495.8|6494.8|6491.8|26
1605534900000|2020-11-16 13:55:00|6495.3|6492.3|6497.8|6494.8|6497.8|6494.8|6494.8|6491.8|74
1605535200000|2020-11-16 14:00:00|6498.3|6495.3|6495.8|6492.8|6498.8|6495.8|6495.8|6492.8|47
1605535500000|2020-11-16 14:05:00|6496.3|6493.3|6498.8|6495.8|6498.8|6495.8|6495.8|6492.8|90
1605535800000|2020-11-16 14:10:00|6499.3|6496.3|6501.8|6498.8|6501.8|6498.8|6497.8|6494.8|19
1605536100000|2020-11-16 14:15:00|6501.3|6498.3|6500.8|6497.8|6502.8|6499.8|6499.8|6496.8|29
1605536400000|2020-11-16 14:20:00|6501.3|6498.3|6496.3|6493.3|6501.8|6498.8|6495.3|6492.3|38
1605536700000|2020-11-16 14:25:00|6496.8|6493.8|6494.8|6491.8|6498.3|6495.3|6493.8|6490.8|45
1605537000000|2020-11-16 14:30:00|6495.3|6492.3|6486.3|6483.3|6497.8|6494.8|6485.8|6482.8|167
1605537300000|2020-11-16 14:35:00|6485.8|6482.8|6485.8|6482.8|6492.3|6489.3|6485.8|6482.8|137
1605537600000|2020-11-16 14:40:00|6485.3|6482.3|6485.3|6482.3|6486.8|6483.8|6482.8|6479.8|163
1605537900000|2020-11-16 14:45:00|6485.8|6482.8|6486.8|6483.8|6487.3|6484.3|6483.8|6480.8|84
1605538200000|2020-11-16 14:50:00|6487.3|6484.3|6478.8|6475.8|6487.8|6484.8|6475.8|6472.8|137
1605538500000|2020-11-16 14:55:00|6477.8|6474.8|6485.3|6482.3|6485.3|6482.3|6475.8|6472.8|149
1605538800000|2020-11-16 15:00:00|6485.8|6482.8|6484.8|6481.8|6487.3|6484.3|6482.8|6479.8|79
1605539100000|2020-11-16 15:05:00|6484.3|6481.3|6482.3|6479.3|6485.3|6482.3|6480.8|6477.8|86
1605539400000|2020-11-16 15:10:00|6482.8|6479.8|6485.3|6482.3|6485.8|6482.8|6479.3|6476.3|66
1605539700000|2020-11-16 15:15:00|6484.8|6481.8|6486.8|6483.8|6486.8|6483.8|6480.8|6477.8|143
1605540000000|2020-11-16 15:20:00|6486.3|6483.3|6488.8|6485.8|6488.8|6485.8|6482.8|6479.8|112
1605540300000|2020-11-16 15:25:00|6487.8|6484.8|6488.8|6485.8|6488.8|6485.8|6486.8|6483.8|104
1605540600000|2020-11-16 15:30:00|6488.3|6485.3|6490.8|6487.8|6491.3|6488.3|6486.8|6483.8|93
1605540900000|2020-11-16 15:35:00|6491.3|6488.3|6488.8|6485.8|6491.3|6488.3|6486.3|6483.3|33
1605541200000|2020-11-16 15:40:00|6489.8|6486.8|6489.8|6486.8|6491.8|6488.8|6487.8|6484.8|82
1605541500000|2020-11-16 15:45:00|6490.3|6487.3|6490.8|6487.8|6491.8|6488.8|6488.8|6485.8|68
1605541800000|2020-11-16 15:50:00|6491.3|6488.3|6489.8|6486.8|6492.8|6489.8|6489.3|6486.3|64
1605542100000|2020-11-16 15:55:00|6490.3|6487.3|6488.8|6485.8|6491.3|6488.3|6487.8|6484.8|127
1605542400000|2020-11-16 16:00:00|6489.8|6486.8|6488.3|6485.3|6489.8|6486.8|6486.8|6483.8|118
1605542700000|2020-11-16 16:05:00|6488.8|6485.8|6485.8|6482.8|6489.8|6486.8|6484.8|6481.8|106
1605543000000|2020-11-16 16:10:00|6486.8|6483.8|6483.8|6480.8|6486.8|6483.8|6483.3|6480.3|110
1605543300000|2020-11-16 16:15:00|6484.3|6481.3|6486.3|6483.3|6486.3|6483.3|6482.8|6479.8|54
1605543600000|2020-11-16 16:20:00|6485.8|6482.8|6489.8|6486.8|6489.8|6486.8|6485.8|6482.8|44
1605543900000|2020-11-16 16:25:00|6489.3|6486.3|6491.8|6488.8|6492.3|6489.3|6487.8|6484.8|67
1605544200000|2020-11-16 16:30:00|6491.3|6488.3|6488.8|6485.8|6492.8|6489.8|6488.8|6485.8|44
1605544500000|2020-11-16 16:35:00|6489.3|6486.3|6489.8|6486.8|6490.8|6487.8|6486.8|6483.8|70
1605544800000|2020-11-16 16:40:00|6490.3|6487.3|6489.8|6486.8|6490.8|6487.8|6487.8|6484.8|25
1605545100000|2020-11-16 16:45:00|6490.8|6487.8|6486.8|6483.8|6491.3|6488.3|6486.8|6483.8|38
1605545400000|2020-11-16 16:50:00|6487.8|6484.8|6489.3|6486.3|6489.3|6486.3|6486.8|6483.8|37
1605545700000|2020-11-16 16:55:00|6489.8|6486.8|6488.8|6485.8|6491.8|6488.8|6488.8|6485.8|24
1605546000000|2020-11-16 17:00:00|6489.8|6486.8|6491.8|6488.8|6491.8|6488.8|6488.8|6485.8|25
1605546300000|2020-11-16 17:05:00|6491.3|6488.3|6489.8|6486.8|6491.8|6488.8|6489.3|6486.3|25
1605546600000|2020-11-16 17:10:00|6490.3|6487.3|6488.8|6485.8|6490.8|6487.8|6486.8|6483.8|12
1605546900000|2020-11-16 17:15:00|6488.3|6485.3|6485.3|6482.3|6488.8|6485.8|6484.8|6481.8|33
1605547200000|2020-11-16 17:20:00|6484.8|6481.8|6483.8|6480.8|6485.3|6482.3|6482.8|6479.8|23
1605547500000|2020-11-16 17:25:00|6483.3|6480.3|6483.8|6480.8|6484.3|6481.3|6482.8|6479.8|21
1605547800000|2020-11-16 17:30:00|6483.3|6480.3|6482.8|6479.8|6484.8|6481.8|6481.8|6478.8|28
1605548100000|2020-11-16 17:35:00|6482.3|6479.3|6483.8|6480.8|6483.8|6480.8|6482.3|6479.3|25
1605548400000|2020-11-16 17:40:00|6484.3|6481.3|6486.8|6483.8|6486.8|6483.8|6483.8|6480.8|9
1605548700000|2020-11-16 17:45:00|6485.8|6482.8|6485.8|6482.8|6485.8|6482.8|6483.8|6480.8|30
1605549000000|2020-11-16 17:50:00|6486.3|6483.3|6482.8|6479.8|6486.8|6483.8|6482.8|6479.8|58
1605549300000|2020-11-16 17:55:00|6481.8|6478.8|6485.8|6482.8|6486.8|6483.8|6481.8|6478.8|70
1605549600000|2020-11-16 18:00:00|6486.3|6483.3|6483.8|6480.8|6486.3|6483.3|6481.8|6478.8|48
1605549900000|2020-11-16 18:05:00|6483.3|6480.3|6484.8|6481.8|6484.8|6481.8|6483.3|6480.3|70
1605550200000|2020-11-16 18:10:00|6484.3|6481.3|6484.3|6481.3|6484.3|6481.3|6482.8|6479.8|34
1605550500000|2020-11-16 18:15:00|6484.8|6481.8|6485.8|6482.8|6486.8|6483.8|6484.3|6481.3|16
1605550800000|2020-11-16 18:20:00|6485.3|6482.3|6484.3|6481.3|6486.3|6483.3|6480.3|6477.3|91
1605551100000|2020-11-16 18:25:00|6483.8|6480.8|6478.3|6475.3|6483.8|6480.8|6476.8|6473.8|61
1605551400000|2020-11-16 18:30:00|6478.8|6475.8|6483.3|6480.3|6483.8|6480.8|6477.8|6474.8|54
1605551700000|2020-11-16 18:35:00|6482.8|6479.8|6481.8|6478.8|6483.8|6480.8|6480.3|6477.3|48
1605552000000|2020-11-16 18:40:00|6481.3|6478.3|6476.8|6473.8|6481.3|6478.3|6473.8|6470.8|90
1605552300000|2020-11-16 18:45:00|6477.3|6474.3|6478.8|6475.8|6479.8|6476.8|6476.8|6473.8|43
1605552600000|2020-11-16 18:50:00|6478.3|6475.3|6481.8|6478.8|6481.8|6478.8|6478.3|6475.3|43
1605552900000|2020-11-16 18:55:00|6481.3|6478.3|6482.3|6479.3|6484.8|6481.8|6480.8|6477.8|12
1605553200000|2020-11-16 19:00:00|6482.8|6479.8|6481.8|6478.8|6483.3|6480.3|6478.3|6475.3|23
1605553500000|2020-11-16 19:05:00|6482.3|6479.3|6485.3|6482.3|6485.8|6482.8|6481.3|6478.3|31
1605553800000|2020-11-16 19:10:00|6484.8|6481.8|6486.3|6483.3|6486.3|6483.3|6483.8|6480.8|8
1605554100000|2020-11-16 19:15:00|6485.8|6482.8|6486.3|6483.3|6487.3|6484.3|6484.3|6481.3|13
1605554400000|2020-11-16 19:20:00|6485.8|6482.8|6486.8|6483.8|6486.8|6483.8|6484.8|6481.8|13
1605554700000|2020-11-16 19:25:00|6486.3|6483.3|6488.8|6485.8|6489.3|6486.3|6485.3|6482.3|28
1605555000000|2020-11-16 19:30:00|6489.3|6486.3|6487.3|6484.3|6490.8|6487.8|6486.8|6483.8|19
1605555300000|2020-11-16 19:35:00|6486.8|6483.8|6486.3|6483.3|6487.3|6484.3|6485.8|6482.8|21
1605555600000|2020-11-16 19:40:00|6485.8|6482.8|6487.8|6484.8|6487.8|6484.8|6484.8|6481.8|5
1605555900000|2020-11-16 19:45:00|6487.3|6484.3|6485.8|6482.8|6489.8|6486.8|6485.8|6482.8|30
1605556200000|2020-11-16 19:50:00|6486.8|6483.8|6487.3|6484.3|6489.8|6486.8|6486.3|6483.3|13
1605556500000|2020-11-16 19:55:00|6487.8|6484.8|6486.8|6483.8|6488.3|6485.3|6485.3|6482.3|14
1605556800000|2020-11-16 20:00:00|6487.3|6484.3|6480.3|6477.3|6487.8|6484.8|6479.8|6476.8|35
1605557100000|2020-11-16 20:05:00|6480.8|6477.8|6484.8|6481.8|6484.8|6481.8|6479.8|6476.8|24
1605557400000|2020-11-16 20:10:00|6484.3|6481.3|6484.8|6481.8|6487.8|6484.8|6484.3|6481.3|24
1605557700000|2020-11-16 20:15:00|6485.3|6482.3|6489.8|6486.8|6489.8|6486.8|6484.3|6481.3|31
1605558000000|2020-11-16 20:20:00|6488.8|6485.8|6492.3|6489.3|6493.3|6490.3|6488.8|6485.8|56
1605558300000|2020-11-16 20:25:00|6492.8|6489.8|6490.3|6487.3|6492.8|6489.8|6487.8|6484.8|32
1605558600000|2020-11-16 20:30:00|6489.8|6486.8|6491.8|6488.8|6492.3|6489.3|6488.8|6485.8|58
1605558900000|2020-11-16 20:35:00|6491.3|6488.3|6487.8|6484.8|6492.3|6489.3|6486.8|6483.8|46
1605559200000|2020-11-16 20:40:00|6488.8|6485.8|6492.3|6489.3|6492.8|6489.8|6488.8|6485.8|47
1605559500000|2020-11-16 20:45:00|6492.8|6489.8|6490.8|6487.8|6492.8|6489.8|6490.8|6487.8|133
1605559800000|2020-11-16 20:50:00|6489.8|6486.8|6489.3|6486.3|6491.3|6488.3|6487.8|6484.8|145
1605560100000|2020-11-16 20:55:00|6489.8|6486.8|6494.3|6491.3|6496.8|6493.8|6488.8|6485.8|186
1605560400000|2020-11-16 21:00:00|6505.4|6501.4|6500.3|6496.3|6508.2|6504.2|6499.5|6495.5|0
1605560700000|2020-11-16 21:05:00|6500.7|6496.7|6499.7|6495.7|6502.9|6498.9|6499.1|6495.1|0
1605561000000|2020-11-16 21:10:00|6499.3|6495.3|6501.3|6497.3|6502.2|6498.2|6498.6|6494.6|0
1605561300000|2020-11-16 21:15:00|6501.2|6497.2|6500.2|6496.2|6501.9|6497.9|6500|6496|0
1605561600000|2020-11-16 21:20:00|6500.6|6496.6|6501.2|6497.2|6501.3|6497.3|6500|6496|0
1605561900000|2020-11-16 21:25:00|6501|6497|6500.6|6496.6|6501.3|6497.3|6500.2|6496.2|0
1605562200000|2020-11-16 21:30:00|6499.7|6495.7|6500.6|6496.6|6500.6|6496.6|6498.8|6494.8|0
1605562500000|2020-11-16 21:35:00|6500.2|6496.2|6501.8|6497.8|6502.2|6498.2|6500.2|6496.2|0
1605562800000|2020-11-16 21:40:00|6502.2|6498.2|6504|6500|6504.8|6500.8|6501.8|6497.8|0
1605563100000|2020-11-16 21:45:00|6504.4|6500.4|6501.3|6497.3|6504.4|6500.4|6501.3|6497.3|0
1605563400000|2020-11-16 21:50:00|6501.7|6497.7|6500.5|6496.5|6502.4|6498.4|6500.1|6496.1|0
1605563700000|2020-11-16 21:55:00|6499.7|6495.7|6499|6495|6500.5|6496.5|6498.6|6494.6|0
1605564000000|2020-11-16 22:00:00|6499.1|6495.1|6499|6495|6499.4|6495.4|6499|6495|0
1605564300000|2020-11-16 22:05:00|6498.8|6494.8|6499|6495|6499.2|6495.2|6498.6|6494.6|0
1605564600000|2020-11-16 22:10:00|6499.1|6495.1|6499.4|6495.4|6499.4|6495.4|6498.7|6494.7|0
1605564900000|2020-11-16 22:15:00|6499.8|6495.8|6500|6496|6500.3|6496.3|6498.9|6494.9|0
1605565200000|2020-11-16 22:20:00|6500.2|6496.2|6501.8|6497.8|6501.8|6497.8|6500|6496|0
1605565500000|2020-11-16 22:25:00|6501.9|6497.9|6503.1|6499.1|6503.1|6499.1|6501.7|6497.7|0
1605565800000|2020-11-16 22:30:00|6503.2|6499.2|6503.1|6499.1|6503.2|6499.2|6502.9|6498.9|0
1605566100000|2020-11-16 22:35:00|6503.3|6499.3|6503.7|6499.7|6503.7|6499.7|6503.1|6499.1|0
1605566400000|2020-11-16 22:40:00|6503.8|6499.8|6506.3|6502.3|6506.7|6502.7|6503.7|6499.7|0
1605566700000|2020-11-16 22:45:00|6506.5|6502.5|6506.5|6502.5|6506.6|6502.6|6506.3|6502.3|0
1605567000000|2020-11-16 22:50:00|6508.8|6506.8|6511.3|6509.3|6511.3|6509.3|6497.3|6495.3|775
1605567300000|2020-11-16 22:55:00|6510.8|6508.8|6512.3|6510.3|6516.3|6514.3|6510.8|6508.8|265
1605567600000|2020-11-16 23:00:00|6510.8|6508.8|6503.8|6502.8|6511.3|6509.3|6495.8|6494.8|1119
1605567900000|2020-11-16 23:05:00|6504.3|6503.3|6508.8|6507.8|6511.8|6510.8|6502.8|6501.8|419
1605568200000|2020-11-16 23:10:00|6509.3|6508.3|6502.8|6501.8|6509.3|6508.3|6500.3|6499.3|509
1605568500000|2020-11-16 23:15:00|6501.8|6500.8|6504.8|6503.8|6505.3|6504.3|6496.8|6495.8|585
1605568800000|2020-11-16 23:20:00|6505.3|6504.3|6512.8|6511.8|6512.8|6511.8|6505.3|6504.3|362
1605569100000|2020-11-16 23:25:00|6512.3|6511.3|6511.8|6510.8|6512.8|6511.8|6508.8|6507.8|180
1605569400000|2020-11-16 23:30:00|6512.8|6511.8|6511.8|6510.8|6516.3|6515.3|6508.8|6507.8|399
1605569700000|2020-11-16 23:35:00|6512.8|6511.8|6516.8|6515.8|6516.8|6515.8|6511.8|6510.8|273
1605570000000|2020-11-16 23:40:00|6517.8|6516.8|6526.8|6525.8|6527.3|6526.3|6516.8|6515.8|515
1605570300000|2020-11-16 23:45:00|6525.8|6524.8|6527.8|6526.8|6527.8|6526.8|6523.8|6522.8|573
1605570600000|2020-11-16 23:50:00|6526.8|6525.8|6521.8|6520.8|6529.8|6528.8|6520.8|6519.8|547
1605570900000|2020-11-16 23:55:00|6520.8|6519.8|6520.8|6519.8|6523.3|6522.3|6517.8|6516.8|385
1605571200000|2020-11-17 00:00:00|6519.8|6518.8|6517.8|6516.8|6519.8|6518.8|6512.8|6511.8|466
1605571500000|2020-11-17 00:05:00|6518.8|6517.8|6506.8|6505.8|6520.8|6519.8|6506.8|6505.8|396
1605571800000|2020-11-17 00:10:00|6507.3|6506.3|6512.8|6511.8|6512.8|6511.8|6506.8|6505.8|334
1605572100000|2020-11-17 00:15:00|6511.8|6510.8|6509.8|6508.8|6514.8|6513.8|6509.8|6508.8|241
1605572400000|2020-11-17 00:20:00|6509.3|6508.3|6504.3|6503.3|6509.8|6508.8|6503.8|6502.8|447
1605572700000|2020-11-17 00:25:00|6503.8|6502.8|6498.8|6497.8|6504.8|6503.8|6496.8|6495.8|477
1605573000000|2020-11-17 00:30:00|6497.8|6496.8|6495.8|6494.8|6498.3|6497.3|6493.8|6492.8|413
1605573300000|2020-11-17 00:35:00|6494.8|6493.8|6498.8|6497.8|6499.8|6498.8|6492.8|6491.8|268
1605573600000|2020-11-17 00:40:00|6497.8|6496.8|6499.8|6498.8|6499.8|6498.8|6494.8|6493.8|208
1605573900000|2020-11-17 00:45:00|6498.8|6497.8|6504.8|6503.8|6504.8|6503.8|6495.8|6494.8|308
1605574200000|2020-11-17 00:50:00|6503.8|6502.8|6509.8|6508.8|6512.8|6511.8|6503.8|6502.8|461
1605574500000|2020-11-17 00:55:00|6509.3|6508.3|6507.8|6506.8|6509.8|6508.8|6505.8|6504.8|328
1605574800000|2020-11-17 01:00:00|6507.3|6506.3|6506.8|6505.8|6510.8|6509.8|6505.8|6504.8|399
1605575100000|2020-11-17 01:05:00|6507.8|6506.8|6510.8|6509.8|6511.3|6510.3|6504.8|6503.8|258
1605575400000|2020-11-17 01:10:00|6510.3|6509.3|6511.8|6510.8|6511.8|6510.8|6506.8|6505.8|195
1605575700000|2020-11-17 01:15:00|6512.8|6511.8|6512.8|6511.8|6513.8|6512.8|6508.8|6507.8|319
1605576000000|2020-11-17 01:20:00|6512.3|6511.3|6511.8|6510.8|6514.8|6513.8|6511.8|6510.8|241
1605576300000|2020-11-17 01:25:00|6511.3|6510.3|6511.8|6510.8|6513.8|6512.8|6510.8|6509.8|242
1605576600000|2020-11-17 01:30:00|6511.3|6510.3|6515.8|6514.8|6515.8|6514.8|6510.3|6509.3|324
1605576900000|2020-11-17 01:35:00|6514.8|6513.8|6512.8|6511.8|6516.8|6515.8|6512.8|6511.8|316
1605577200000|2020-11-17 01:40:00|6511.8|6510.8|6508.3|6507.3|6512.8|6511.8|6507.8|6506.8|371
1605577500000|2020-11-17 01:45:00|6508.8|6507.8|6505.8|6504.8|6508.8|6507.8|6503.8|6502.8|501
1605577800000|2020-11-17 01:50:00|6505.3|6504.3|6502.3|6501.3|6505.8|6504.8|6500.8|6499.8|356
1605578100000|2020-11-17 01:55:00|6502.8|6501.8|6498.8|6497.8|6502.8|6501.8|6497.8|6496.8|244
1605578400000|2020-11-17 02:00:00|6497.8|6496.8|6497.8|6496.8|6500.8|6499.8|6497.8|6496.8|234
1605578700000|2020-11-17 02:05:00|6496.8|6495.8|6497.3|6496.3|6498.8|6497.8|6496.8|6495.8|168
1605579000000|2020-11-17 02:10:00|6496.8|6495.8|6498.8|6497.8|6500.8|6499.8|6496.8|6495.8|150
1605579300000|2020-11-17 02:15:00|6499.8|6498.8|6499.8|6498.8|6502.8|6501.8|6498.8|6497.8|165
1605579600000|2020-11-17 02:20:00|6499.3|6498.3|6498.8|6497.8|6501.8|6500.8|6498.8|6497.8|166
1605579900000|2020-11-17 02:25:00|6499.3|6498.3|6500.8|6499.8|6500.8|6499.8|6498.8|6497.8|148
1605580200000|2020-11-17 02:30:00|6499.8|6498.8|6500.8|6499.8|6501.8|6500.8|6498.3|6497.3|184
1605580500000|2020-11-17 02:35:00|6501.3|6500.3|6500.8|6499.8|6502.8|6501.8|6500.8|6499.8|151
1605580800000|2020-11-17 02:40:00|6501.8|6500.8|6501.8|6500.8|6502.8|6501.8|6499.8|6498.8|202
1605581100000|2020-11-17 02:45:00|6502.8|6501.8|6502.8|6501.8|6504.3|6503.3|6499.3|6498.3|204
1605581400000|2020-11-17 02:50:00|6502.3|6501.3|6500.8|6499.8|6503.8|6502.8|6499.8|6498.8|157
1605581700000|2020-11-17 02:55:00|6500.3|6499.3|6502.8|6501.8|6503.8|6502.8|6499.8|6498.8|182
1605582000000|2020-11-17 03:00:00|6503.3|6502.3|6503.8|6502.8|6505.8|6504.8|6502.8|6501.8|254
1605582300000|2020-11-17 03:05:00|6504.8|6503.8|6504.8|6503.8|6507.8|6506.8|6504.8|6503.8|292
1605582600000|2020-11-17 03:10:00|6505.3|6504.3|6502.8|6501.8|6505.3|6504.3|6500.8|6499.8|251
1605582900000|2020-11-17 03:15:00|6503.8|6502.8|6507.8|6506.8|6508.8|6507.8|6503.8|6502.8|251
1605583200000|2020-11-17 03:20:00|6507.3|6506.3|6508.8|6507.8|6508.8|6507.8|6506.3|6505.3|274
1605583500000|2020-11-17 03:25:00|6509.3|6508.3|6507.3|6506.3|6509.8|6508.8|6506.8|6505.8|345
1605583800000|2020-11-17 03:30:00|6507.8|6506.8|6504.8|6503.8|6509.8|6508.8|6503.8|6502.8|216
1605584100000|2020-11-17 03:35:00|6504.3|6503.3|6502.8|6501.8|6505.8|6504.8|6502.3|6501.3|206
1605584400000|2020-11-17 03:40:00|6502.3|6501.3|6498.8|6497.8|6502.8|6501.8|6498.8|6497.8|162
1605584700000|2020-11-17 03:45:00|6498.3|6497.3|6502.8|6501.8|6502.8|6501.8|6497.8|6496.8|166
1605585000000|2020-11-17 03:50:00|6501.8|6500.8|6501.3|6500.3|6502.8|6501.8|6500.8|6499.8|171
1605585300000|2020-11-17 03:55:00|6500.8|6499.8|6501.8|6500.8|6501.8|6500.8|6498.8|6497.8|219
1605585600000|2020-11-17 04:00:00|6502.3|6501.3|6502.8|6501.8|6502.8|6501.8|6501.3|6500.3|253
1605585900000|2020-11-17 04:05:00|6502.3|6501.3|6497.8|6496.8|6502.3|6501.3|6497.8|6496.8|218
1605586200000|2020-11-17 04:10:00|6497.3|6496.3|6494.8|6493.8|6497.8|6496.8|6494.8|6493.8|353
1605586500000|2020-11-17 04:15:00|6495.3|6494.3|6493.8|6492.8|6496.8|6495.8|6492.8|6491.8|212
1605586800000|2020-11-17 04:20:00|6494.3|6493.3|6490.8|6489.8|6494.8|6493.8|6489.8|6488.8|377
1605587100000|2020-11-17 04:25:00|6491.3|6490.3|6492.8|6491.8|6492.8|6491.8|6490.8|6489.8|179
1605587400000|2020-11-17 04:30:00|6493.8|6492.8|6493.8|6492.8|6495.8|6494.8|6492.8|6491.8|333
1605587700000|2020-11-17 04:35:00|6494.3|6493.3|6495.8|6494.8|6496.8|6495.8|6493.8|6492.8|367
1605588000000|2020-11-17 04:40:00|6496.8|6495.8|6499.3|6498.3|6499.8|6498.8|6494.8|6493.8|328
1605588300000|2020-11-17 04:45:00|6499.8|6498.8|6495.8|6494.8|6501.8|6500.8|6495.8|6494.8|377
1605588600000|2020-11-17 04:50:00|6494.8|6493.8|6498.8|6497.8|6499.3|6498.3|6494.3|6493.3|385
1605588900000|2020-11-17 04:55:00|6499.8|6498.8|6498.8|6497.8|6499.8|6498.8|6496.8|6495.8|420
1605589200000|2020-11-17 05:00:00|6499.3|6497.3|6494.3|6492.3|6502.3|6500.3|6494.3|6492.3|575
1605589500000|2020-11-17 05:05:00|6494.8|6492.8|6499.3|6497.3|6502.3|6500.3|6494.3|6492.3|1197
1605589800000|2020-11-17 05:10:00|6500.3|6498.3|6502.3|6500.3|6504.3|6502.3|6499.3|6497.3|1189
1605590100000|2020-11-17 05:15:00|6501.3|6499.3|6500.3|6498.3|6503.3|6501.3|6499.3|6497.3|514
1605590400000|2020-11-17 05:20:00|6501.3|6499.3|6503.3|6501.3|6503.3|6501.3|6500.3|6498.3|605
1605590700000|2020-11-17 05:25:00|6503.8|6501.8|6503.3|6501.3|6504.3|6502.3|6500.3|6498.3|978
1605591000000|2020-11-17 05:30:00|6503.2|6499.3|6504.1|6500.1|6505.2|6501.2|6502.1|6498.1|0
1605591300000|2020-11-17 05:35:00|6504.2|6500.2|6502|6498|6504.4|6500.4|6502|6498|0
1605591600000|2020-11-17 05:40:00|6502.3|6498.3|6501.1|6497.1|6502.7|6498.7|6501.1|6497.1|0
1605591900000|2020-11-17 05:45:00|6500.7|6496.7|6501.5|6497.5|6501.9|6497.9|6499.5|6495.5|0
1605592200000|2020-11-17 05:50:00|6501.2|6497.2|6500.1|6496.1|6502.5|6498.5|6500.1|6496.1|0
1605592500000|2020-11-17 05:55:00|6500.2|6496.2|6498.4|6494.4|6501.2|6497.2|6498|6494|0
1605592800000|2020-11-17 06:00:00|6498.8|6494.8|6498.4|6494.4|6500.5|6496.5|6498.1|6494.1|0
1605593100000|2020-11-17 06:05:00|6498.6|6494.6|6502.4|6498.4|6502.4|6498.4|6498.6|6494.6|0
1605593400000|2020-11-17 06:10:00|6499.8|6496.8|6505.8|6502.8|6506.3|6503.3|6499.8|6496.8|254
1605593700000|2020-11-17 06:15:00|6505.3|6502.3|6503.8|6500.8|6505.8|6502.8|6501.8|6498.8|206
1605594000000|2020-11-17 06:20:00|6504.8|6501.8|6503.3|6500.3|6504.8|6501.8|6501.8|6498.8|144
1605594300000|2020-11-17 06:25:00|6503.8|6500.8|6503.8|6500.8|6506.8|6503.8|6501.8|6498.8|74
1605594600000|2020-11-17 06:30:00|6502.8|6499.8|6502.8|6499.8|6503.8|6500.8|6501.8|6498.8|28
1605594900000|2020-11-17 06:35:00|6502.3|6499.3|6502.3|6499.3|6502.8|6499.8|6500.8|6497.8|39
1605595200000|2020-11-17 06:40:00|6501.8|6498.8|6501.8|6498.8|6502.3|6499.3|6500.8|6497.8|35
1605595500000|2020-11-17 06:45:00|6500.8|6497.8|6501.8|6498.8|6501.8|6498.8|6500.8|6497.8|31
1605595800000|2020-11-17 06:50:00|6502.8|6499.8|6505.8|6502.8|6506.8|6503.8|6502.8|6499.8|30
1605596100000|2020-11-17 06:55:00|6505.3|6502.3|6502.3|6499.3|6505.3|6502.3|6502.3|6499.3|19
1605596400000|2020-11-17 07:00:00|6501.8|6498.8|6498.8|6495.8|6502.3|6499.3|6497.8|6494.8|39
1605596700000|2020-11-17 07:05:00|6499.8|6496.8|6497.8|6494.8|6499.8|6496.8|6497.8|6494.8|30
1605597000000|2020-11-17 07:10:00|6498.8|6495.8|6499.8|6496.8|6500.8|6497.8|6497.8|6494.8|32
1605597300000|2020-11-17 07:15:00|6499.3|6496.3|6499.8|6496.8|6500.8|6497.8|6498.8|6495.8|152
1605597600000|2020-11-17 07:20:00|6500.8|6497.8|6497.8|6494.8|6501.3|6498.3|6497.8|6494.8|42
1605597900000|2020-11-17 07:25:00|6497.3|6494.3|6497.8|6494.8|6498.8|6495.8|6496.8|6493.8|27
1605598200000|2020-11-17 07:30:00|6496.8|6493.8|6496.8|6493.8|6498.8|6495.8|6495.8|6492.8|56
1605598500000|2020-11-17 07:35:00|6496.3|6493.3|6495.8|6492.8|6498.8|6495.8|6494.8|6491.8|44
1605598800000|2020-11-17 07:40:00|6496.3|6493.3|6495.8|6492.8|6497.8|6494.8|6495.8|6492.8|53
1605599100000|2020-11-17 07:45:00|6495.3|6492.3|6497.8|6494.8|6497.8|6494.8|6493.8|6490.8|21
1605599400000|2020-11-17 07:50:00|6498.8|6495.8|6502.3|6499.3|6502.8|6499.8|6498.3|6495.3|106
1605599700000|2020-11-17 07:55:00|6502.8|6499.8|6505.3|6502.3|6505.3|6502.3|6501.3|6498.3|86
1605600000000|2020-11-17 08:00:00|6505.8|6502.8|6510.3|6507.3|6512.8|6509.8|6501.8|6498.8|184
1605600300000|2020-11-17 08:05:00|6510.8|6507.8|6513.3|6510.3|6513.8|6510.8|6509.8|6506.8|158
1605600600000|2020-11-17 08:10:00|6513.8|6510.8|6513.8|6510.8|6517.8|6514.8|6510.8|6507.8|192
1605600900000|2020-11-17 08:15:00|6514.3|6511.3|6507.8|6504.8|6515.8|6512.8|6507.8|6504.8|92
1605601200000|2020-11-17 08:20:00|6507.3|6504.3|6509.8|6506.8|6510.8|6507.8|6505.8|6502.8|76
1605601500000|2020-11-17 08:25:00|6510.3|6507.3|6509.8|6506.8|6512.8|6509.8|6506.8|6503.8|53
1605601800000|2020-11-17 08:30:00|6509.3|6506.3|6509.8|6506.8|6511.3|6508.3|6504.8|6501.8|87
1605602100000|2020-11-17 08:35:00|6509.3|6506.3|6498.8|6495.8|6509.8|6506.8|6497.3|6494.3|106
1605602400000|2020-11-17 08:40:00|6499.8|6496.8|6496.3|6493.3|6500.8|6497.8|6493.8|6490.8|271
1605602700000|2020-11-17 08:45:00|6495.8|6492.8|6498.3|6495.3|6499.3|6496.3|6494.8|6491.8|86
1605603000000|2020-11-17 08:50:00|6498.8|6495.8|6496.8|6493.8|6499.8|6496.8|6495.8|6492.8|40
1605603300000|2020-11-17 08:55:00|6497.8|6494.8|6492.8|6489.8|6498.3|6495.3|6488.8|6485.8|201
1605603600000|2020-11-17 09:00:00|6492.3|6489.3|6490.8|6487.8|6493.8|6490.8|6487.8|6484.8|132
1605603900000|2020-11-17 09:05:00|6490.3|6487.3|6485.3|6482.3|6492.3|6489.3|6484.8|6481.8|83
1605604200000|2020-11-17 09:10:00|6484.8|6481.8|6488.8|6485.8|6488.8|6485.8|6483.8|6480.8|73
1605604500000|2020-11-17 09:15:00|6488.3|6485.3|6489.8|6486.8|6490.8|6487.8|6487.8|6484.8|123
1605604800000|2020-11-17 09:20:00|6489.3|6486.3|6492.3|6489.3|6492.8|6489.8|6489.3|6486.3|54
1605605100000|2020-11-17 09:25:00|6491.8|6488.8|6491.3|6488.3|6494.3|6491.3|6491.3|6488.3|28
1605605400000|2020-11-17 09:30:00|6490.8|6487.8|6490.3|6487.3|6493.8|6490.8|6489.8|6486.8|55
1605605700000|2020-11-17 09:35:00|6489.8|6486.8|6495.3|6492.3|6495.8|6492.8|6489.8|6486.8|45
1605606000000|2020-11-17 09:40:00|6494.8|6491.8|6497.8|6494.8|6498.3|6495.3|6494.3|6491.3|134
1605606300000|2020-11-17 09:45:00|6498.3|6495.3|6491.8|6488.8|6498.3|6495.3|6491.8|6488.8|33
1605606600000|2020-11-17 09:50:00|6491.3|6488.3|6496.8|6493.8|6496.8|6493.8|6490.8|6487.8|66
1605606900000|2020-11-17 09:55:00|6497.3|6494.3|6496.8|6493.8|6499.8|6496.8|6495.3|6492.3|52
1605607200000|2020-11-17 10:00:00|6497.3|6494.3|6497.8|6494.8|6499.8|6496.8|6495.8|6492.8|56
1605607500000|2020-11-17 10:05:00|6498.8|6495.8|6495.3|6492.3|6498.8|6495.8|6492.8|6489.8|33
1605607800000|2020-11-17 10:10:00|6494.8|6491.8|6494.8|6491.8|6496.8|6493.8|6493.3|6490.3|21
1605608100000|2020-11-17 10:15:00|6495.3|6492.3|6499.8|6496.8|6499.8|6496.8|6494.8|6491.8|41
1605608400000|2020-11-17 10:20:00|6500.8|6497.8|6500.3|6497.3|6502.3|6499.3|6499.3|6496.3|102
1605608700000|2020-11-17 10:25:00|6499.8|6496.8|6498.3|6495.3|6501.3|6498.3|6497.3|6494.3|42
1605609000000|2020-11-17 10:30:00|6497.8|6494.8|6504.3|6501.3|6504.8|6501.8|6497.8|6494.8|43
1605609300000|2020-11-17 10:35:00|6504.8|6501.8|6500.8|6497.8|6504.8|6501.8|6499.8|6496.8|45
1605609600000|2020-11-17 10:40:00|6500.3|6497.3|6500.8|6497.8|6501.8|6498.8|6498.8|6495.8|46
1605609900000|2020-11-17 10:45:00|6501.3|6498.3|6501.8|6498.8|6502.8|6499.8|6499.8|6496.8|41
1605610200000|2020-11-17 10:50:00|6502.8|6499.8|6495.3|6492.3|6502.8|6499.8|6494.8|6491.8|61
1605610500000|2020-11-17 10:55:00|6494.8|6491.8|6497.8|6494.8|6498.8|6495.8|6494.3|6491.3|46
1605610800000|2020-11-17 11:00:00|6497.3|6494.3|6492.8|6489.8|6497.8|6494.8|6491.3|6488.3|52
1605611100000|2020-11-17 11:05:00|6492.3|6489.3|6492.8|6489.8|6495.8|6492.8|6492.3|6489.3|33
1605611400000|2020-11-17 11:10:00|6492.3|6489.3|6483.8|6480.8|6492.3|6489.3|6483.8|6480.8|68
1605611700000|2020-11-17 11:15:00|6483.3|6480.3|6483.3|6480.3|6487.3|6484.3|6482.8|6479.8|67
1605612000000|2020-11-17 11:20:00|6483.8|6480.8|6484.3|6481.3|6486.3|6483.3|6483.8|6480.8|13
1605612300000|2020-11-17 11:25:00|6483.8|6480.8|6485.8|6482.8|6487.8|6484.8|6483.8|6480.8|30
1605612600000|2020-11-17 11:30:00|6486.3|6483.3|6487.8|6484.8|6489.3|6486.3|6485.3|6482.3|32
1605612900000|2020-11-17 11:35:00|6487.3|6484.3|6486.3|6483.3|6488.8|6485.8|6485.3|6482.3|20
1605613200000|2020-11-17 11:40:00|6486.8|6483.8|6488.3|6485.3|6490.8|6487.8|6486.8|6483.8|20
1605613500000|2020-11-17 11:45:00|6488.8|6485.8|6488.3|6485.3|6489.8|6486.8|6486.8|6483.8|39
1605613800000|2020-11-17 11:50:00|6488.8|6485.8|6488.3|6485.3|6489.8|6486.8|6487.8|6484.8|12
1605614100000|2020-11-17 11:55:00|6488.8|6485.8|6489.8|6486.8|6490.3|6487.3|6486.8|6483.8|18
1605614400000|2020-11-17 12:00:00|6488.8|6485.8|6489.8|6486.8|6491.8|6488.8|6487.8|6484.8|88
1605614700000|2020-11-17 12:05:00|6488.8|6485.8|6488.3|6485.3|6490.8|6487.8|6486.8|6483.8|26
1605615000000|2020-11-17 12:10:00|6487.8|6484.8|6493.8|6490.8|6493.8|6490.8|6486.8|6483.8|49
1605615300000|2020-11-17 12:15:00|6493.3|6490.3|6492.8|6489.8|6494.8|6491.8|6492.8|6489.8|23
1605615600000|2020-11-17 12:20:00|6492.3|6489.3|6495.8|6492.8|6495.8|6492.8|6490.8|6487.8|48
1605615900000|2020-11-17 12:25:00|6496.3|6493.3|6496.8|6493.8|6498.8|6495.8|6495.3|6492.3|71
1605616200000|2020-11-17 12:30:00|6497.8|6494.8|6494.8|6491.8|6498.8|6495.8|6494.8|6491.8|64
1605616500000|2020-11-17 12:35:00|6495.3|6492.3|6491.8|6488.8|6496.8|6493.8|6488.8|6485.8|38
1605616800000|2020-11-17 12:40:00|6491.3|6488.3|6494.8|6491.8|6495.3|6492.3|6490.8|6487.8|14
1605617100000|2020-11-17 12:45:00|6495.3|6492.3|6491.8|6488.8|6496.8|6493.8|6491.8|6488.8|9
1605617400000|2020-11-17 12:50:00|6491.3|6488.3|6482.3|6479.3|6491.3|6488.3|6482.3|6479.3|129
1605617700000|2020-11-17 12:55:00|6481.8|6478.8|6483.8|6480.8|6485.8|6482.8|6481.8|6478.8|99
1605618000000|2020-11-17 13:00:00|6483.3|6480.3|6480.8|6477.8|6484.3|6481.3|6480.8|6477.8|60
1605618300000|2020-11-17 13:05:00|6481.3|6478.3|6477.8|6474.8|6481.3|6478.3|6477.8|6474.8|56
1605618600000|2020-11-17 13:10:00|6476.8|6473.8|6476.8|6473.8|6477.8|6474.8|6475.8|6472.8|111
1605618900000|2020-11-17 13:15:00|6476.3|6473.3|6476.8|6473.8|6476.8|6473.8|6476.3|6473.3|69
1605619200000|2020-11-17 13:20:00|6477.8|6474.8|6479.3|6476.3|6480.8|6477.8|6477.8|6474.8|50
1605619500000|2020-11-17 13:25:00|6479.8|6476.8|6480.8|6477.8|6480.8|6477.8|6478.8|6475.8|19
1605619800000|2020-11-17 13:30:00|6481.3|6478.3|6475.8|6472.8|6481.8|6478.8|6471.8|6468.8|125
1605620100000|2020-11-17 13:35:00|6475.3|6472.3|6477.3|6474.3|6478.8|6475.8|6474.8|6471.8|73
1605620400000|2020-11-17 13:40:00|6477.8|6474.8|6473.8|6470.8|6478.3|6475.3|6473.8|6470.8|21
1605620700000|2020-11-17 13:45:00|6474.8|6471.8|6474.8|6471.8|6476.8|6473.8|6474.3|6471.3|37
1605621000000|2020-11-17 13:50:00|6474.3|6471.3|6479.8|6476.8|6479.8|6476.8|6473.8|6470.8|89
1605621300000|2020-11-17 13:55:00|6480.3|6477.3|6484.3|6481.3|6484.3|6481.3|6479.8|6476.8|56
1605621600000|2020-11-17 14:00:00|6483.8|6480.8|6481.8|6478.8|6484.8|6481.8|6481.8|6478.8|89
1605621900000|2020-11-17 14:05:00|6482.3|6479.3|6481.3|6478.3|6482.8|6479.8|6477.8|6474.8|83
1605622200000|2020-11-17 14:10:00|6480.8|6477.8|6484.8|6481.8|6484.8|6481.8|6480.8|6477.8|32
1605622500000|2020-11-17 14:15:00|6485.3|6482.3|6488.8|6485.8|6488.8|6485.8|6484.8|6481.8|60
1605622800000|2020-11-17 14:20:00|6487.8|6484.8|6489.8|6486.8|6491.8|6488.8|6487.8|6484.8|37
1605623100000|2020-11-17 14:25:00|6490.3|6487.3|6490.3|6487.3|6490.8|6487.8|6489.8|6486.8|41
1605623400000|2020-11-17 14:30:00|6489.8|6486.8|6488.3|6485.3|6492.8|6489.8|6484.8|6481.8|178
1605623700000|2020-11-17 14:35:00|6488.8|6485.8|6489.8|6486.8|6489.8|6486.8|6484.8|6481.8|136
1605624000000|2020-11-17 14:40:00|6488.8|6485.8|6488.3|6485.3|6488.8|6485.8|6485.3|6482.3|144
1605624300000|2020-11-17 14:45:00|6487.8|6484.8|6490.3|6487.3|6492.8|6489.8|6484.8|6481.8|206
1605624600000|2020-11-17 14:50:00|6490.8|6487.8|6485.8|6482.8|6491.8|6488.8|6483.8|6480.8|165
1605624900000|2020-11-17 14:55:00|6486.3|6483.3|6480.8|6477.8|6490.8|6487.8|6479.8|6476.8|148
1605625200000|2020-11-17 15:00:00|6481.3|6478.3|6483.3|6480.3|6489.8|6486.8|6480.8|6477.8|123
1605625500000|2020-11-17 15:05:00|6482.8|6479.8|6487.8|6484.8|6488.3|6485.3|6481.8|6478.8|94
1605625800000|2020-11-17 15:10:00|6488.8|6485.8|6493.8|6490.8|6493.8|6490.8|6486.3|6483.3|122
1605626100000|2020-11-17 15:15:00|6492.8|6489.8|6495.8|6492.8|6497.3|6494.3|6490.3|6487.3|114
1605626400000|2020-11-17 15:20:00|6496.3|6493.3|6494.8|6491.8|6498.3|6495.3|6493.8|6490.8|103
1605626700000|2020-11-17 15:25:00|6495.3|6492.3|6500.8|6497.8|6500.8|6497.8|6495.3|6492.3|99
1605627000000|2020-11-17 15:30:00|6501.3|6498.3|6505.8|6502.8|6505.8|6502.8|6497.8|6494.8|104
1605627300000|2020-11-17 15:35:00|6506.3|6503.3|6508.8|6505.8|6509.3|6506.3|6504.8|6501.8|58
1605627600000|2020-11-17 15:40:00|6509.3|6506.3|6507.8|6504.8|6509.8|6506.8|6507.3|6504.3|81
1605627900000|2020-11-17 15:45:00|6508.3|6505.3|6508.8|6505.8|6510.8|6507.8|6506.8|6503.8|98
1605628200000|2020-11-17 15:50:00|6508.3|6505.3|6510.8|6507.8|6512.3|6509.3|6508.3|6505.3|102
1605628500000|2020-11-17 15:55:00|6509.8|6506.8|6507.8|6504.8|6509.8|6506.8|6507.8|6504.8|100
1605628800000|2020-11-17 16:00:00|6507.3|6504.3|6505.8|6502.8|6507.8|6504.8|6503.8|6500.8|108
1605629100000|2020-11-17 16:05:00|6506.3|6503.3|6509.3|6506.3|6509.8|6506.8|6506.3|6503.3|81
1605629400000|2020-11-17 16:10:00|6508.8|6505.8|6511.8|6508.8|6512.8|6509.8|6508.3|6505.3|61
1605629700000|2020-11-17 16:15:00|6512.8|6509.8|6510.8|6507.8|6512.8|6509.8|6506.8|6503.8|85
1605630000000|2020-11-17 16:20:00|6511.3|6508.3|6513.8|6510.8|6515.8|6512.8|6511.3|6508.3|42
1605630300000|2020-11-17 16:25:00|6513.3|6510.3|6510.8|6507.8|6513.3|6510.3|6508.8|6505.8|44
1605630600000|2020-11-17 16:30:00|6510.3|6507.3|6511.8|6508.8|6514.3|6511.3|6508.8|6505.8|64
1605630900000|2020-11-17 16:35:00|6512.3|6509.3|6515.3|6512.3|6515.8|6512.8|6510.8|6507.8|44
1605631200000|2020-11-17 16:40:00|6514.8|6511.8|6516.3|6513.3|6518.8|6515.8|6514.8|6511.8|63
1605631500000|2020-11-17 16:45:00|6516.8|6513.8|6511.3|6508.3|6517.8|6514.8|6509.8|6506.8|46
1605631800000|2020-11-17 16:50:00|6510.8|6507.8|6512.3|6509.3|6512.8|6509.8|6510.8|6507.8|11
1605632100000|2020-11-17 16:55:00|6511.8|6508.8|6513.8|6510.8|6515.3|6512.3|6511.8|6508.8|10
1605632400000|2020-11-17 17:00:00|6514.3|6511.3|6513.8|6510.8|6515.8|6512.8|6513.3|6510.3|6
1605632700000|2020-11-17 17:05:00|6514.3|6511.3|6514.3|6511.3|6515.8|6512.8|6512.3|6509.3|2
1605633000000|2020-11-17 17:10:00|6513.8|6510.8|6519.8|6516.8|6519.8|6516.8|6511.8|6508.8|38
1605633300000|2020-11-17 17:15:00|6519.3|6516.3|6519.8|6516.8|6521.3|6518.3|6516.8|6513.8|60
1605633600000|2020-11-17 17:20:00|6519.3|6516.3|6517.8|6514.8|6520.3|6517.3|6515.8|6512.8|26
1605633900000|2020-11-17 17:25:00|6518.3|6515.3|6517.8|6514.8|6518.3|6515.3|6515.3|6512.3|46
1605634200000|2020-11-17 17:30:00|6517.3|6514.3|6515.3|6512.3|6518.8|6515.8|6515.3|6512.3|30
1605634500000|2020-11-17 17:35:00|6515.8|6512.8|6517.8|6514.8|6519.8|6516.8|6514.3|6511.3|63
1605634800000|2020-11-17 17:40:00|6517.3|6514.3|6516.8|6513.8|6519.3|6516.3|6516.3|6513.3|13
1605635100000|2020-11-17 17:45:00|6517.3|6514.3|6516.3|6513.3|6518.3|6515.3|6515.8|6512.8|16
1605635400000|2020-11-17 17:50:00|6516.8|6513.8|6517.8|6514.8|6518.8|6515.8|6516.8|6513.8|17
1605635700000|2020-11-17 17:55:00|6518.3|6515.3|6518.3|6515.3|6518.8|6515.8|6515.8|6512.8|12
1605636000000|2020-11-17 18:00:00|6518.8|6515.8|6518.8|6515.8|6520.8|6517.8|6517.3|6514.3|42
1605636300000|2020-11-17 18:05:00|6519.3|6516.3|6518.3|6515.3|6519.8|6516.8|6517.3|6514.3|15
1605636600000|2020-11-17 18:10:00|6518.8|6515.8|6520.3|6517.3|6520.8|6517.8|6517.3|6514.3|16
1605636900000|2020-11-17 18:15:00|6520.8|6517.8|6519.8|6516.8|6522.8|6519.8|6519.3|6516.3|14
1605637200000|2020-11-17 18:20:00|6519.3|6516.3|6517.8|6514.8|6519.3|6516.3|6516.8|6513.8|26
1605637500000|2020-11-17 18:25:00|6516.8|6513.8|6520.3|6517.3|6520.3|6517.3|6516.8|6513.8|33
1605637800000|2020-11-17 18:30:00|6519.8|6516.8|6518.3|6515.3|6520.8|6517.8|6517.8|6514.8|20
1605638100000|2020-11-17 18:35:00|6518.8|6515.8|6520.3|6517.3|6520.8|6517.8|6517.8|6514.8|43
1605638400000|2020-11-17 18:40:00|6519.8|6516.8|6518.8|6515.8|6520.8|6517.8|6518.8|6515.8|25
1605638700000|2020-11-17 18:45:00|6519.3|6516.3|6516.8|6513.8|6519.3|6516.3|6516.8|6513.8|29
1605639000000|2020-11-17 18:50:00|6517.3|6514.3|6516.3|6513.3|6517.3|6514.3|6515.3|6512.3|10
1605639300000|2020-11-17 18:55:00|6516.8|6513.8|6518.8|6515.8|6519.3|6516.3|6516.3|6513.3|11
1605639600000|2020-11-17 19:00:00|6519.3|6516.3|6519.8|6516.8|6523.8|6520.8|6518.8|6515.8|45
1605639900000|2020-11-17 19:05:00|6520.3|6517.3|6523.8|6520.8|6524.3|6521.3|6519.8|6516.8|11
1605640200000|2020-11-17 19:10:00|6524.3|6521.3|6526.8|6523.8|6527.8|6524.8|6523.8|6520.8|43
1605640500000|2020-11-17 19:15:00|6526.3|6523.3|6527.8|6524.8|6528.8|6525.8|6526.3|6523.3|82
1605640800000|2020-11-17 19:20:00|6527.3|6524.3|6525.8|6522.8|6528.8|6525.8|6525.8|6522.8|18
1605641100000|2020-11-17 19:25:00|6525.3|6522.3|6525.3|6522.3|6526.8|6523.8|6523.8|6520.8|17
1605641400000|2020-11-17 19:30:00|6525.8|6522.8|6523.8|6520.8|6527.8|6524.8|6523.8|6520.8|16
1605641700000|2020-11-17 19:35:00|6524.3|6521.3|6527.8|6524.8|6528.3|6525.3|6524.3|6521.3|36
1605642000000|2020-11-17 19:40:00|6528.3|6525.3|6527.8|6524.8|6528.3|6525.3|6525.8|6522.8|3
1605642300000|2020-11-17 19:45:00|6527.3|6524.3|6525.8|6522.8|6527.8|6524.8|6525.8|6522.8|19
1605642600000|2020-11-17 19:50:00|6525.3|6522.3|6523.8|6520.8|6525.3|6522.3|6522.8|6519.8|23
1605642900000|2020-11-17 19:55:00|6524.3|6521.3|6524.3|6521.3|6525.8|6522.8|6523.8|6520.8|7
1605643200000|2020-11-17 20:00:00|6523.8|6520.8|6518.8|6515.8|6523.8|6520.8|6518.8|6515.8|37
1605643500000|2020-11-17 20:05:00|6519.8|6516.8|6515.3|6512.3|6520.8|6517.8|6514.8|6511.8|35
1605643800000|2020-11-17 20:10:00|6515.8|6512.8|6514.8|6511.8|6517.8|6514.8|6513.8|6510.8|75
1605644100000|2020-11-17 20:15:00|6514.3|6511.3|6516.3|6513.3|6517.8|6514.8|6513.8|6510.8|44
1605644400000|2020-11-17 20:20:00|6515.8|6512.8|6508.8|6505.8|6517.8|6514.8|6508.8|6505.8|82
1605644700000|2020-11-17 20:25:00|6509.3|6506.3|6509.8|6506.8|6512.3|6509.3|6507.8|6504.8|63
1605645000000|2020-11-17 20:30:00|6509.3|6506.3|6507.8|6504.8|6511.8|6508.8|6507.8|6504.8|79
1605645300000|2020-11-17 20:35:00|6507.3|6504.3|6512.8|6509.8|6515.3|6512.3|6506.8|6503.8|62
1605645600000|2020-11-17 20:40:00|6513.3|6510.3|6511.8|6508.8|6513.3|6510.3|6507.3|6504.3|45
1605645900000|2020-11-17 20:45:00|6512.3|6509.3|6510.8|6507.8|6512.8|6509.8|6509.8|6506.8|47
1605646200000|2020-11-17 20:50:00|6509.8|6506.8|6510.8|6507.8|6512.8|6509.8|6505.8|6502.8|98
1605646500000|2020-11-17 20:55:00|6510.3|6507.3|6514.8|6511.8|6518.8|6515.8|6509.3|6506.3|76
1605646800000|2020-11-17 21:00:00|6518.3|6514.3|6518.9|6514.9|6521.2|6517.2|6517|6513|0
1605647100000|2020-11-17 21:05:00|6519.3|6515.3|6518.4|6514.4|6521.4|6517.4|6518|6514|0
1605647400000|2020-11-17 21:10:00|6518|6514|6519.7|6515.7|6520.5|6516.5|6515.9|6511.9|0
1605647700000|2020-11-17 21:15:00|6519.4|6515.4|6520.1|6516.1|6520.4|6516.4|6519|6515|0
1605648000000|2020-11-17 21:20:00|6520|6516|6519|6515|6520.1|6516.1|6518.9|6514.9|0
1605648300000|2020-11-17 21:25:00|6518.9|6514.9|6517.9|6513.9|6519|6515|6517.5|6513.5|0
1605648600000|2020-11-17 21:30:00|6518.2|6514.2|6521.5|6517.5|6521.5|6517.5|6517.8|6513.8|0
1605648900000|2020-11-17 21:35:00|6521.1|6517.1|6518.5|6514.5|6522.2|6518.2|6518.1|6514.1|0
1605649200000|2020-11-17 21:40:00|6518.1|6514.1|6515.8|6511.8|6518.5|6514.5|6514|6510|0
1605649500000|2020-11-17 21:45:00|6515.4|6511.4|6513.9|6509.9|6517.1|6513.1|6513.5|6509.5|0
1605649800000|2020-11-17 21:50:00|6513.5|6509.5|6510.2|6506.2|6513.9|6509.9|6509.7|6505.7|0
1605650100000|2020-11-17 21:55:00|6509.8|6505.8|6508.5|6504.5|6511.1|6507.1|6507.7|6503.7|0
1605650400000|2020-11-17 22:00:00|6508.2|6504.2|6509.2|6505.2|6509.2|6505.2|6508.2|6504.2|0
1605650700000|2020-11-17 22:05:00|6509|6505|6508.8|6504.8|6509.1|6505.1|6508.6|6504.6|0
1605651000000|2020-11-17 22:10:00|6509|6505|6509.6|6505.6|6509.9|6505.9|6509|6505|0
1605651300000|2020-11-17 22:15:00|6509.5|6505.5|6509.3|6505.3|6509.5|6505.5|6509.3|6505.3|0
1605651600000|2020-11-17 22:20:00|6509.4|6505.4|6509.7|6505.7|6509.9|6505.9|6509.4|6505.4|0
1605651900000|2020-11-17 22:25:00|6509.3|6505.3|6510.8|6506.8|6510.8|6506.8|6509.1|6505.1|0
1605652200000|2020-11-17 22:30:00|6510.9|6506.9|6510.9|6506.9|6510.9|6506.9|6510.4|6506.4|0
1605652500000|2020-11-17 22:35:00|6510.8|6506.8|6511.9|6507.9|6512|6508|6510.7|6506.7|0
1605652800000|2020-11-17 22:40:00|6512|6508|6514.4|6510.4|6514.4|6510.4|6512|6508|0
1605653100000|2020-11-17 22:45:00|6514.5|6510.5|6515.6|6511.6|6515.8|6511.8|6514.5|6510.5|0
1605653400000|2020-11-17 22:50:00|6514.8|6512.8|6510.3|6508.3|6516.8|6514.8|6510.3|6508.3|335
1605653700000|2020-11-17 22:55:00|6510.8|6508.8|6507.8|6505.8|6511.3|6509.3|6504.3|6502.3|157
1605654000000|2020-11-17 23:00:00|6508.3|6506.3|6507.8|6506.8|6510.3|6509.3|6504.8|6503.8|206
1605654300000|2020-11-17 23:05:00|6508.3|6507.3|6518.3|6517.3|6518.8|6517.8|6507.3|6506.3|426
1605654600000|2020-11-17 23:10:00|6518.8|6517.8|6519.8|6518.8|6521.8|6520.8|6515.8|6514.8|222
1605654900000|2020-11-17 23:15:00|6520.3|6519.3|6510.8|6509.8|6522.8|6521.8|6510.8|6509.8|470
1605655200000|2020-11-17 23:20:00|6511.3|6510.3|6517.8|6516.8|6521.3|6520.3|6511.3|6510.3|390
1605655500000|2020-11-17 23:25:00|6518.8|6517.8|6525.8|6524.8|6525.8|6524.8|6518.8|6517.8|382
1605655800000|2020-11-17 23:30:00|6525.3|6524.3|6528.3|6527.3|6532.3|6531.3|6524.8|6523.8|379
1605656100000|2020-11-17 23:35:00|6528.8|6527.8|6526.3|6525.3|6529.3|6528.3|6523.8|6522.8|379
1605656400000|2020-11-17 23:40:00|6526.8|6525.8|6530.8|6529.8|6532.8|6531.8|6525.8|6524.8|212
1605656700000|2020-11-17 23:45:00|6531.3|6530.3|6533.3|6532.3|6534.3|6533.3|6530.8|6529.8|310
1605657000000|2020-11-17 23:50:00|6533.8|6532.8|6535.8|6534.8|6535.8|6534.8|6530.8|6529.8|286
1605657300000|2020-11-17 23:55:00|6536.3|6535.3|6535.8|6534.8|6539.3|6538.3|6535.8|6534.8|249
1605657600000|2020-11-18 00:00:00|6535.3|6534.3|6532.8|6531.8|6536.8|6535.8|6532.8|6531.8|346
1605657900000|2020-11-18 00:05:00|6533.3|6532.3|6530.8|6529.8|6533.8|6532.8|6526.8|6525.8|346
1605658200000|2020-11-18 00:10:00|6529.8|6528.8|6530.8|6529.8|6533.8|6532.8|6528.8|6527.8|244
1605658500000|2020-11-18 00:15:00|6531.3|6530.3|6538.8|6537.8|6539.8|6538.8|6530.3|6529.3|314
1605658800000|2020-11-18 00:20:00|6539.3|6538.3|6532.6|6531.6|6539.3|6538.3|6532.1|6531.1|242
1605659100000|2020-11-18 00:25:00|6533.1|6532.1|6524.1|6523.1|6534.1|6533.1|6524.1|6523.1|419
1605659400000|2020-11-18 00:30:00|6524.6|6523.6|6525.1|6524.1|6526.1|6525.1|6523.1|6522.1|269
1605659700000|2020-11-18 00:35:00|6524.6|6523.6|6527.1|6526.1|6527.6|6526.6|6524.1|6523.1|168
1605660000000|2020-11-18 00:40:00|6526.1|6525.1|6522.1|6521.1|6527.1|6526.1|6521.1|6520.1|258
1605660300000|2020-11-18 00:45:00|6521.6|6520.6|6519.1|6518.1|6521.6|6520.6|6519.1|6518.1|341
1605660600000|2020-11-18 00:50:00|6519.6|6518.6|6523.1|6522.1|6525.1|6524.1|6519.1|6518.1|239
1605660900000|2020-11-18 00:55:00|6523.6|6522.6|6526.6|6525.6|6527.1|6526.1|6523.6|6522.6|163
1605661200000|2020-11-18 01:00:00|6527.1|6526.1|6531.1|6530.1|6531.1|6530.1|6527.1|6526.1|216
1605661500000|2020-11-18 01:05:00|6531.6|6530.6|6536.1|6535.1|6539.1|6538.1|6531.1|6530.1|244
1605661800000|2020-11-18 01:10:00|6536.6|6535.6|6539.1|6538.1|6541.1|6540.1|6536.6|6535.6|244
1605662100000|2020-11-18 01:15:00|6539.6|6538.6|6543.1|6542.1|6544.1|6543.1|6538.1|6537.1|187
1605662400000|2020-11-18 01:20:00|6542.1|6541.1|6539.1|6538.1|6543.1|6542.1|6537.1|6536.1|401
1605662700000|2020-11-18 01:25:00|6538.1|6537.1|6536.1|6535.1|6538.1|6537.1|6532.1|6531.1|227
1605663000000|2020-11-18 01:30:00|6535.1|6534.1|6533.1|6532.1|6537.1|6536.1|6531.1|6530.1|219
1605663300000|2020-11-18 01:35:00|6533.6|6532.6|6541.1|6540.1|6541.6|6540.6|6533.6|6532.6|198
1605663600000|2020-11-18 01:40:00|6540.1|6539.1|6542.1|6541.1|6544.1|6543.1|6540.1|6539.1|241
1605663900000|2020-11-18 01:45:00|6543.1|6542.1|6542.1|6541.1|6543.1|6542.1|6538.1|6537.1|153
1605664200000|2020-11-18 01:50:00|6541.6|6540.6|6537.1|6536.1|6542.1|6541.1|6536.1|6535.1|148
1605664500000|2020-11-18 01:55:00|6536.1|6535.1|6527.1|6526.1|6536.1|6535.1|6527.1|6526.1|401
1605664800000|2020-11-18 02:00:00|6526.6|6525.6|6530.1|6529.1|6530.1|6529.1|6526.6|6525.6|208
1605665100000|2020-11-18 02:05:00|6529.6|6528.6|6522.1|6521.1|6530.1|6529.1|6522.1|6521.1|348
1605665400000|2020-11-18 02:10:00|6520.6|6519.6|6521.1|6520.1|6522.1|6521.1|6519.1|6518.1|246
1605665700000|2020-11-18 02:15:00|6521.6|6520.6|6520.1|6519.1|6523.1|6522.1|6519.1|6518.1|132
1605666000000|2020-11-18 02:20:00|6520.6|6519.6|6522.1|6521.1|6522.6|6521.6|6520.1|6519.1|136
1605666300000|2020-11-18 02:25:00|6521.6|6520.6|6518.1|6517.1|6522.1|6521.1|6518.1|6517.1|129
1605666600000|2020-11-18 02:30:00|6518.6|6517.6|6518.1|6517.1|6522.6|6521.6|6518.1|6517.1|246
1605666900000|2020-11-18 02:35:00|6517.6|6516.6|6522.1|6521.1|6522.1|6521.1|6517.1|6516.1|116
1605667200000|2020-11-18 02:40:00|6522.6|6521.6|6522.1|6521.1|6523.1|6522.1|6519.1|6518.1|120
1605667500000|2020-11-18 02:45:00|6521.1|6520.1|6525.1|6524.1|6525.6|6524.6|6520.1|6519.1|147
1605667800000|2020-11-18 02:50:00|6524.1|6523.1|6525.1|6524.1|6526.1|6525.1|6524.1|6523.1|122
1605668100000|2020-11-18 02:55:00|6525.6|6524.6|6527.1|6526.1|6527.1|6526.1|6523.1|6522.1|190
1605668400000|2020-11-18 03:00:00|6528.1|6527.1|6528.1|6527.1|6529.1|6528.1|6526.1|6525.1|135
1605668700000|2020-11-18 03:05:00|6529.1|6528.1|6527.1|6526.1|6529.1|6528.1|6526.1|6525.1|187
1605669000000|2020-11-18 03:10:00|6528.1|6527.1|6530.6|6529.6|6531.1|6530.1|6527.1|6526.1|185
1605669300000|2020-11-18 03:15:00|6531.1|6530.1|6533.1|6532.1|6533.1|6532.1|6530.1|6529.1|153
1605669600000|2020-11-18 03:20:00|6534.1|6533.1|6533.1|6532.1|6534.1|6533.1|6530.1|6529.1|216
1605669900000|2020-11-18 03:25:00|6532.1|6531.1|6526.1|6525.1|6532.1|6531.1|6526.1|6525.1|229
1605670200000|2020-11-18 03:30:00|6525.6|6524.6|6526.6|6525.6|6526.6|6525.6|6523.1|6522.1|236
1605670500000|2020-11-18 03:35:00|6526.1|6525.1|6526.6|6525.6|6527.1|6526.1|6522.6|6521.6|175
1605670800000|2020-11-18 03:40:00|6527.1|6526.1|6530.1|6529.1|6531.1|6530.1|6526.6|6525.6|171
1605671100000|2020-11-18 03:45:00|6531.1|6530.1|6528.6|6527.6|6532.1|6531.1|6528.1|6527.1|210
1605671400000|2020-11-18 03:50:00|6529.1|6528.1|6534.1|6533.1|6535.1|6534.1|6529.1|6528.1|167
1605671700000|2020-11-18 03:55:00|6534.6|6533.6|6533.1|6532.1|6535.1|6534.1|6532.1|6531.1|118
1605672000000|2020-11-18 04:00:00|6533.6|6532.6|6535.1|6534.1|6536.6|6535.6|6533.6|6532.6|205
1605672300000|2020-11-18 04:05:00|6534.6|6533.6|6530.1|6529.1|6535.1|6534.1|6530.1|6529.1|191
1605672600000|2020-11-18 04:10:00|6531.1|6530.1|6532.1|6531.1|6532.1|6531.1|6531.1|6530.1|184
1605672900000|2020-11-18 04:15:00|6533.1|6532.1|6533.6|6532.6|6535.1|6534.1|6533.1|6532.1|158
1605673200000|2020-11-18 04:20:00|6533.1|6532.1|6528.1|6527.1|6534.1|6533.1|6528.1|6527.1|198
1605673500000|2020-11-18 04:25:00|6530.1|6529.1|6527.1|6526.1|6530.6|6529.6|6526.1|6525.1|280
1605673800000|2020-11-18 04:30:00|6527.6|6526.6|6524.1|6523.1|6528.1|6527.1|6524.1|6523.1|233
1605674100000|2020-11-18 04:35:00|6523.6|6522.6|6526.1|6525.1|6527.1|6526.1|6523.1|6522.1|258
1605674400000|2020-11-18 04:40:00|6526.6|6525.6|6523.1|6522.1|6527.1|6526.1|6521.6|6520.6|183
1605674700000|2020-11-18 04:45:00|6521.1|6520.1|6525.6|6524.6|6526.1|6525.1|6520.1|6519.1|162
1605675000000|2020-11-18 04:50:00|6525.1|6524.1|6522.6|6521.6|6525.6|6524.6|6521.1|6520.1|252
1605675300000|2020-11-18 04:55:00|6522.1|6521.1|6525.6|6524.6|6527.1|6526.1|6522.1|6521.1|507
1605675600000|2020-11-18 05:00:00|6526.1|6524.1|6531.1|6529.1|6532.6|6530.6|6523.6|6521.6|802
1605675900000|2020-11-18 05:05:00|6530.6|6528.6|6532.6|6530.6|6536.6|6534.6|6530.6|6528.6|1843
1605676200000|2020-11-18 05:10:00|6533.6|6531.6|6538.1|6536.1|6541.6|6539.6|6532.6|6530.6|1386
1605676500000|2020-11-18 05:15:00|6538.6|6536.6|6536.6|6534.6|6539.6|6537.6|6536.6|6534.6|447
1605676800000|2020-11-18 05:20:00|6537.6|6535.6|6532.6|6530.6|6537.6|6535.6|6532.6|6530.6|519
1605677100000|2020-11-18 05:25:00|6532.1|6530.1|6527.6|6525.6|6532.6|6530.6|6526.6|6524.6|1140
1605677400000|2020-11-18 05:30:00|6528.2|6524.2|6531.3|6527.3|6532.1|6528.1|6524.8|6520.8|0
1605677700000|2020-11-18 05:35:00|6530.9|6526.9|6530.1|6526.1|6531.6|6527.6|6528.5|6524.5|0
1605678000000|2020-11-18 05:40:00|6530.5|6526.5|6530.2|6526.2|6531.7|6527.7|6529|6525|0
1605678300000|2020-11-18 05:45:00|6530.6|6526.6|6530.3|6526.3|6531.5|6527.5|6529.5|6525.5|0
1605678600000|2020-11-18 05:50:00|6529.9|6525.9|6531.1|6527.1|6531.9|6527.9|6529.4|6525.4|0
1605678900000|2020-11-18 05:55:00|6530.7|6526.7|6530.7|6526.7|6531.9|6527.9|6528.7|6524.7|0
1605679200000|2020-11-18 06:00:00|6530.5|6526.5|6531.2|6527.2|6533.2|6529.2|6528.7|6524.7|0
1605679500000|2020-11-18 06:05:00|6530.9|6526.9|6532.8|6528.8|6532.8|6528.8|6529.1|6525.1|0
1605679800000|2020-11-18 06:10:00|6527.6|6524.6|6522.6|6519.6|6529.6|6526.6|6520.6|6517.6|408
1605680100000|2020-11-18 06:15:00|6523.1|6520.1|6524.1|6521.1|6525.1|6522.1|6521.1|6518.1|190
1605680400000|2020-11-18 06:20:00|6523.1|6520.1|6521.1|6518.1|6525.1|6522.1|6521.1|6518.1|111
1605680700000|2020-11-18 06:25:00|6520.1|6517.1|6518.1|6515.1|6521.1|6518.1|6516.1|6513.1|199
1605681000000|2020-11-18 06:30:00|6519.1|6516.1|6518.1|6515.1|6521.1|6518.1|6517.1|6514.1|189
1605681300000|2020-11-18 06:35:00|6519.1|6516.1|6518.1|6515.1|6519.1|6516.1|6518.1|6515.1|51
1605681600000|2020-11-18 06:40:00|6518.6|6515.6|6519.1|6516.1|6519.1|6516.1|6517.1|6514.1|59
1605681900000|2020-11-18 06:45:00|6519.6|6516.6|6519.1|6516.1|6521.1|6518.1|6519.1|6516.1|79
1605682200000|2020-11-18 06:50:00|6519.6|6516.6|6519.6|6516.6|6520.1|6517.1|6517.1|6514.1|16
1605682500000|2020-11-18 06:55:00|6519.1|6516.1|6519.6|6516.6|6520.1|6517.1|6518.6|6515.6|82
1605682800000|2020-11-18 07:00:00|6520.1|6517.1|6522.6|6519.6|6523.1|6520.1|6518.1|6515.1|121
1605683100000|2020-11-18 07:05:00|6523.1|6520.1|6518.1|6515.1|6523.1|6520.1|6517.1|6514.1|90
1605683400000|2020-11-18 07:10:00|6517.1|6514.1|6517.1|6514.1|6518.1|6515.1|6516.1|6513.1|61
1605683700000|2020-11-18 07:15:00|6516.1|6513.1|6518.1|6515.1|6519.1|6516.1|6516.1|6513.1|24
1605684000000|2020-11-18 07:20:00|6518.6|6515.6|6517.1|6514.1|6519.1|6516.1|6517.1|6514.1|80
1605684300000|2020-11-18 07:25:00|6516.6|6513.6|6517.1|6514.1|6518.1|6515.1|6515.1|6512.1|73
1605684600000|2020-11-18 07:30:00|6516.6|6513.6|6522.1|6519.1|6522.1|6519.1|6516.1|6513.1|88
1605684900000|2020-11-18 07:35:00|6523.1|6520.1|6523.6|6520.6|6526.6|6523.6|6521.1|6518.1|107
1605685200000|2020-11-18 07:40:00|6524.1|6521.1|6523.1|6520.1|6527.1|6524.1|6523.1|6520.1|61
1605685500000|2020-11-18 07:45:00|6523.6|6520.6|6525.1|6522.1|6526.1|6523.1|6522.6|6519.6|9
1605685800000|2020-11-18 07:50:00|6524.6|6521.6|6523.6|6520.6|6526.1|6523.1|6523.1|6520.1|13
1605686100000|2020-11-18 07:55:00|6523.1|6520.1|6519.6|6516.6|6523.6|6520.6|6519.1|6516.1|77
1605686400000|2020-11-18 08:00:00|6520.1|6517.1|6518.1|6515.1|6520.6|6517.6|6515.1|6512.1|148
1605686700000|2020-11-18 08:05:00|6517.1|6514.1|6521.1|6518.1|6521.1|6518.1|6515.1|6512.1|107
1605687000000|2020-11-18 08:10:00|6520.6|6517.6|6517.1|6514.1|6520.6|6517.6|6515.1|6512.1|92
1605687300000|2020-11-18 08:15:00|6517.6|6514.6|6523.6|6520.6|6524.6|6521.6|6516.6|6513.6|199
1605687600000|2020-11-18 08:20:00|6524.1|6521.1|6527.1|6524.1|6529.1|6526.1|6522.1|6519.1|83
1605687900000|2020-11-18 08:25:00|6527.6|6524.6|6526.1|6523.1|6531.6|6528.6|6525.1|6522.1|118
1605688200000|2020-11-18 08:30:00|6526.6|6523.6|6524.6|6521.6|6528.1|6525.1|6524.1|6521.1|66
1605688500000|2020-11-18 08:35:00|6524.1|6521.1|6527.6|6524.6|6529.1|6526.1|6524.1|6521.1|42
1605688800000|2020-11-18 08:40:00|6527.1|6524.1|6529.1|6526.1|6529.1|6526.1|6526.1|6523.1|29
1605689100000|2020-11-18 08:45:00|6528.6|6525.6|6529.1|6526.1|6531.1|6528.1|6526.1|6523.1|154
1605689400000|2020-11-18 08:50:00|6530.1|6527.1|6530.1|6527.1|6531.1|6528.1|6527.6|6524.6|61
1605689700000|2020-11-18 08:55:00|6531.1|6528.1|6526.6|6523.6|6531.1|6528.1|6526.6|6523.6|50
1605690000000|2020-11-18 09:00:00|6527.1|6524.1|6527.1|6524.1|6529.1|6526.1|6525.1|6522.1|46
1605690300000|2020-11-18 09:05:00|6526.6|6523.6|6524.1|6521.1|6528.6|6525.6|6523.1|6520.1|56
1605690600000|2020-11-18 09:10:00|6524.6|6521.6|6526.1|6523.1|6529.1|6526.1|6524.6|6521.6|67
1605690900000|2020-11-18 09:15:00|6525.6|6522.6|6532.1|6529.1|6532.1|6529.1|6525.6|6522.6|77
1605691200000|2020-11-18 09:20:00|6531.6|6528.6|6532.1|6529.1|6533.1|6530.1|6531.1|6528.1|76
1605691500000|2020-11-18 09:25:00|6531.6|6528.6|6532.1|6529.1|6534.1|6531.1|6531.1|6528.1|48
1605691800000|2020-11-18 09:30:00|6532.6|6529.6|6529.1|6526.1|6534.1|6531.1|6529.1|6526.1|41
1605692100000|2020-11-18 09:35:00|6529.6|6526.6|6532.1|6529.1|6534.1|6531.1|6529.6|6526.6|45
1605692400000|2020-11-18 09:40:00|6533.1|6530.1|6533.6|6530.6|6534.1|6531.1|6532.1|6529.1|39
1605692700000|2020-11-18 09:45:00|6534.1|6531.1|6533.1|6530.1|6534.1|6531.1|6532.1|6529.1|19
1605693000000|2020-11-18 09:50:00|6534.1|6531.1|6538.1|6535.1|6539.1|6536.1|6534.1|6531.1|51
1605693300000|2020-11-18 09:55:00|6538.6|6535.6|6537.1|6534.1|6540.1|6537.1|6536.6|6533.6|40
1605693600000|2020-11-18 10:00:00|6537.6|6534.6|6539.1|6536.1|6540.6|6537.6|6536.6|6533.6|40
1605693900000|2020-11-18 10:05:00|6540.1|6537.1|6546.1|6543.1|6546.6|6543.6|6540.1|6537.1|122
1605694200000|2020-11-18 10:10:00|6546.6|6543.6|6548.1|6545.1|6548.1|6545.1|6545.1|6542.1|73
1605694500000|2020-11-18 10:15:00|6549.1|6546.1|6542.6|6539.6|6549.1|6546.1|6542.6|6539.6|66
1605694800000|2020-11-18 10:20:00|6543.1|6540.1|6546.6|6543.6|6546.6|6543.6|6541.6|6538.6|41
1605695100000|2020-11-18 10:25:00|6547.1|6544.1|6549.1|6546.1|6549.1|6546.1|6546.1|6543.1|31
1605695400000|2020-11-18 10:30:00|6548.1|6545.1|6544.6|6541.6|6548.1|6545.1|6543.6|6540.6|23
1605695700000|2020-11-18 10:35:00|6544.1|6541.1|6545.6|6542.6|6545.6|6542.6|6543.1|6540.1|31
1605696000000|2020-11-18 10:40:00|6545.1|6542.1|6547.6|6544.6|6548.6|6545.6|6545.1|6542.1|34
1605696300000|2020-11-18 10:45:00|6548.1|6545.1|6548.1|6545.1|6549.6|6546.6|6546.1|6543.1|20
1605696600000|2020-11-18 10:50:00|6547.6|6544.6|6544.1|6541.1|6548.1|6545.1|6544.1|6541.1|52
1605696900000|2020-11-18 10:55:00|6543.1|6540.1|6542.1|6539.1|6544.1|6541.1|6541.1|6538.1|62
1605697200000|2020-11-18 11:00:00|6541.1|6538.1|6543.1|6540.1|6544.1|6541.1|6540.1|6537.1|39
1605697500000|2020-11-18 11:05:00|6542.6|6539.6|6546.1|6543.1|6546.1|6543.1|6542.1|6539.1|12
1605697800000|2020-11-18 11:10:00|6546.6|6543.6|6549.6|6546.6|6550.6|6547.6|6546.6|6543.6|24
1605698100000|2020-11-18 11:15:00|6550.1|6547.1|6546.1|6543.1|6550.6|6547.6|6546.1|6543.1|5
1605698400000|2020-11-18 11:20:00|6545.6|6542.6|6548.1|6545.1|6548.1|6545.1|6545.1|6542.1|18
1605698700000|2020-11-18 11:25:00|6547.6|6544.6|6549.1|6546.1|6550.1|6547.1|6546.1|6543.1|17
1605699000000|2020-11-18 11:30:00|6548.6|6545.6|6548.1|6545.1|6550.1|6547.1|6548.1|6545.1|18
1605699300000|2020-11-18 11:35:00|6548.6|6545.6|6547.1|6544.1|6549.1|6546.1|6545.6|6542.6|22
1605699600000|2020-11-18 11:40:00|6547.6|6544.6|6549.1|6546.1|6550.6|6547.6|6547.1|6544.1|12
1605699900000|2020-11-18 11:45:00|6549.6|6546.6|6564.1|6561.1|6565.1|6562.1|6548.6|6545.6|268
1605700200000|2020-11-18 11:50:00|6563.6|6560.6|6555.1|6552.1|6564.1|6561.1|6555.1|6552.1|42
1605700500000|2020-11-18 11:55:00|6555.6|6552.6|6556.6|6553.6|6557.6|6554.6|6554.1|6551.1|36
1605700800000|2020-11-18 12:00:00|6557.1|6554.1|6562.1|6559.1|6563.1|6560.1|6556.1|6553.1|114
1605701100000|2020-11-18 12:05:00|6561.6|6558.6|6564.6|6561.6|6565.1|6562.1|6561.6|6558.6|21
1605701400000|2020-11-18 12:10:00|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6562.1|6559.1|20
1605701700000|2020-11-18 12:15:00|6566.1|6563.1|6564.1|6561.1|6566.1|6563.1|6564.1|6561.1|43
1605702000000|2020-11-18 12:20:00|6564.6|6561.6|6564.1|6561.1|6566.6|6563.6|6564.1|6561.1|38
1605702300000|2020-11-18 12:25:00|6565.1|6562.1|6569.1|6566.1|6570.1|6567.1|6565.1|6562.1|37
1605702600000|2020-11-18 12:30:00|6568.6|6565.6|6571.1|6568.1|6571.1|6568.1|6568.1|6565.1|32
1605702900000|2020-11-18 12:35:00|6570.6|6567.6|6572.1|6569.1|6572.1|6569.1|6569.1|6566.1|32
1605703200000|2020-11-18 12:40:00|6571.6|6568.6|6571.1|6568.1|6573.1|6570.1|6570.6|6567.6|18
1605703500000|2020-11-18 12:45:00|6570.6|6567.6|6567.1|6564.1|6571.1|6568.1|6565.6|6562.6|16
1605703800000|2020-11-18 12:50:00|6566.6|6563.6|6565.1|6562.1|6566.6|6563.6|6563.1|6560.1|57
1605704100000|2020-11-18 12:55:00|6565.6|6562.6|6567.1|6564.1|6568.1|6565.1|6565.1|6562.1|20
1605704400000|2020-11-18 13:00:00|6566.6|6563.6|6563.1|6560.1|6568.6|6565.6|6562.6|6559.6|22
1605704700000|2020-11-18 13:05:00|6562.1|6559.1|6562.1|6559.1|6563.1|6560.1|6561.1|6558.1|24
1605705000000|2020-11-18 13:10:00|6561.6|6558.6|6560.1|6557.1|6561.6|6558.6|6557.6|6554.6|16
1605705300000|2020-11-18 13:15:00|6559.6|6556.6|6560.1|6557.1|6561.1|6558.1|6559.1|6556.1|22
1605705600000|2020-11-18 13:20:00|6560.6|6557.6|6560.1|6557.1|6561.1|6558.1|6558.6|6555.6|27
1605705900000|2020-11-18 13:25:00|6559.6|6556.6|6561.1|6558.1|6561.1|6558.1|6559.6|6556.6|7
1605706200000|2020-11-18 13:30:00|6560.6|6557.6|6561.1|6558.1|6561.1|6558.1|6559.1|6556.1|43
1605706500000|2020-11-18 13:35:00|6561.6|6558.6|6559.1|6556.1|6563.1|6560.1|6558.6|6555.6|45
1605706800000|2020-11-18 13:40:00|6559.6|6556.6|6563.1|6560.1|6563.6|6560.6|6559.6|6556.6|25
1605707100000|2020-11-18 13:45:00|6562.6|6559.6|6563.1|6560.1|6564.6|6561.6|6559.6|6556.6|23
1605707400000|2020-11-18 13:50:00|6562.6|6559.6|6567.6|6564.6|6567.6|6564.6|6562.6|6559.6|15
1605707700000|2020-11-18 13:55:00|6567.1|6564.1|6569.1|6566.1|6569.6|6566.6|6566.1|6563.1|36
1605708000000|2020-11-18 14:00:00|6569.6|6566.6|6569.1|6566.1|6570.1|6567.1|6568.1|6565.1|27
1605708300000|2020-11-18 14:05:00|6568.6|6565.6|6569.1|6566.1|6571.1|6568.1|6568.6|6565.6|47
1605708600000|2020-11-18 14:10:00|6569.6|6566.6|6566.1|6563.1|6570.1|6567.1|6565.6|6562.6|12
1605708900000|2020-11-18 14:15:00|6565.6|6562.6|6564.1|6561.1|6566.1|6563.1|6564.1|6561.1|32
1605709200000|2020-11-18 14:20:00|6564.6|6561.6|6561.1|6558.1|6566.1|6563.1|6561.1|6558.1|44
1605709500000|2020-11-18 14:25:00|6560.6|6557.6|6559.1|6556.1|6561.1|6558.1|6558.1|6555.1|17
1605709800000|2020-11-18 14:30:00|6560.1|6557.1|6561.6|6558.6|6562.1|6559.1|6555.1|6552.1|93
1605710100000|2020-11-18 14:35:00|6562.1|6559.1|6561.6|6558.6|6565.1|6562.1|6560.6|6557.6|70
1605710400000|2020-11-18 14:40:00|6562.1|6559.1|6569.1|6566.1|6569.1|6566.1|6561.1|6558.1|252
1605710700000|2020-11-18 14:45:00|6568.1|6565.1|6564.1|6561.1|6569.1|6566.1|6563.6|6560.6|89
1605711000000|2020-11-18 14:50:00|6563.6|6560.6|6558.1|6555.1|6564.1|6561.1|6556.6|6553.6|70
1605711300000|2020-11-18 14:55:00|6557.1|6554.1|6565.1|6562.1|6565.1|6562.1|6557.1|6554.1|183
1605711600000|2020-11-18 15:00:00|6564.6|6561.6|6566.1|6563.1|6566.1|6563.1|6562.1|6559.1|47
1605711900000|2020-11-18 15:05:00|6566.6|6563.6|6564.6|6561.6|6567.1|6564.1|6564.1|6561.1|25
1605712200000|2020-11-18 15:10:00|6565.1|6562.1|6565.1|6562.1|6569.1|6566.1|6562.6|6559.6|96
1605712500000|2020-11-18 15:15:00|6564.6|6561.6|6560.1|6557.1|6565.1|6562.1|6560.1|6557.1|41
1605712800000|2020-11-18 15:20:00|6560.6|6557.6|6565.1|6562.1|6565.1|6562.1|6559.6|6556.6|67
1605713100000|2020-11-18 15:25:00|6565.6|6562.6|6567.1|6564.1|6569.6|6566.6|6564.1|6561.1|125
1605713400000|2020-11-18 15:30:00|6566.1|6563.1|6565.1|6562.1|6567.1|6564.1|6564.1|6561.1|53
1605713700000|2020-11-18 15:35:00|6564.1|6561.1|6565.1|6562.1|6567.1|6564.1|6561.6|6558.6|84
1605714000000|2020-11-18 15:40:00|6565.6|6562.6|6563.1|6560.1|6567.6|6564.6|6563.1|6560.1|13
1605714300000|2020-11-18 15:45:00|6564.1|6561.1|6568.6|6565.6|6568.6|6565.6|6564.1|6561.1|61
1605714600000|2020-11-18 15:50:00|6568.1|6565.1|6568.1|6565.1|6569.1|6566.1|6565.6|6562.6|16
1605714900000|2020-11-18 15:55:00|6567.6|6564.6|6560.1|6557.1|6567.6|6564.6|6560.1|6557.1|22
1605715200000|2020-11-18 16:00:00|6561.1|6558.1|6564.1|6561.1|6566.1|6563.1|6561.1|6558.1|41
1605715500000|2020-11-18 16:05:00|6565.1|6562.1|6565.1|6562.1|6566.1|6563.1|6564.1|6561.1|47
1605715800000|2020-11-18 16:10:00|6566.1|6563.1|6569.1|6566.1|6569.6|6566.6|6565.1|6562.1|30
1605716100000|2020-11-18 16:15:00|6569.6|6566.6|6572.1|6569.1|6572.1|6569.1|6568.6|6565.6|57
1605716400000|2020-11-18 16:20:00|6572.6|6569.6|6572.1|6569.1|6574.1|6571.1|6570.1|6567.1|64
1605716700000|2020-11-18 16:25:00|6573.1|6570.1|6573.1|6570.1|6574.1|6571.1|6570.6|6567.6|56
1605717000000|2020-11-18 16:30:00|6572.1|6569.1|6569.1|6566.1|6573.1|6570.1|6569.1|6566.1|40
1605717300000|2020-11-18 16:35:00|6569.6|6566.6|6568.1|6565.1|6571.1|6568.1|6566.6|6563.6|123
1605717600000|2020-11-18 16:40:00|6567.6|6564.6|6566.1|6563.1|6568.1|6565.1|6566.1|6563.1|68
1605717900000|2020-11-18 16:45:00|6566.6|6563.6|6567.1|6564.1|6569.1|6566.1|6566.1|6563.1|45
1605718200000|2020-11-18 16:50:00|6568.1|6565.1|6566.1|6563.1|6569.1|6566.1|6566.1|6563.1|90
1605718500000|2020-11-18 16:55:00|6566.6|6563.6|6568.1|6565.1|6568.1|6565.1|6566.6|6563.6|35
1605718800000|2020-11-18 17:00:00|6568.6|6565.6|6569.1|6566.1|6573.1|6570.1|6568.6|6565.6|122
1605719100000|2020-11-18 17:05:00|6570.1|6567.1|6572.1|6569.1|6572.1|6569.1|6570.1|6567.1|57
1605719400000|2020-11-18 17:10:00|6572.6|6569.6|6569.1|6566.1|6573.1|6570.1|6569.1|6566.1|59
1605719700000|2020-11-18 17:15:00|6568.6|6565.6|6567.1|6564.1|6569.1|6566.1|6566.1|6563.1|26
1605720000000|2020-11-18 17:20:00|6567.6|6564.6|6566.1|6563.1|6568.1|6565.1|6566.1|6563.1|48
1605720300000|2020-11-18 17:25:00|6565.1|6562.1|6564.1|6561.1|6565.6|6562.6|6563.1|6560.1|38
1605720600000|2020-11-18 17:30:00|6563.1|6560.1|6563.1|6560.1|6564.1|6561.1|6563.1|6560.1|26
1605720900000|2020-11-18 17:35:00|6563.6|6560.6|6565.1|6562.1|6566.1|6563.1|6563.6|6560.6|30
1605721200000|2020-11-18 17:40:00|6566.1|6563.1|6565.6|6562.6|6566.6|6563.6|6565.1|6562.1|16
1605721500000|2020-11-18 17:45:00|6565.1|6562.1|6565.1|6562.1|6566.1|6563.1|6564.1|6561.1|23
1605721800000|2020-11-18 17:50:00|6565.6|6562.6|6562.1|6559.1|6566.1|6563.1|6561.1|6558.1|34
1605722100000|2020-11-18 17:55:00|6561.6|6558.6|6560.1|6557.1|6562.1|6559.1|6560.1|6557.1|27
1605722400000|2020-11-18 18:00:00|6559.6|6556.6|6561.1|6558.1|6561.1|6558.1|6558.6|6555.6|33
1605722700000|2020-11-18 18:05:00|6562.1|6559.1|6562.1|6559.1|6562.1|6559.1|6561.6|6558.6|27
1605723000000|2020-11-18 18:10:00|6563.1|6560.1|6560.6|6557.6|6563.1|6560.1|6560.1|6557.1|47
1605723300000|2020-11-18 18:15:00|6560.1|6557.1|6559.1|6556.1|6561.1|6558.1|6559.1|6556.1|41
1605723600000|2020-11-18 18:20:00|6558.6|6555.6|6562.1|6559.1|6562.1|6559.1|6557.6|6554.6|104
1605723900000|2020-11-18 18:25:00|6561.1|6558.1|6556.1|6553.1|6561.1|6558.1|6555.6|6552.6|43
1605724200000|2020-11-18 18:30:00|6555.6|6552.6|6558.1|6555.1|6558.1|6555.1|6555.1|6552.1|40
1605724500000|2020-11-18 18:35:00|6558.6|6555.6|6558.1|6555.1|6560.1|6557.1|6557.1|6554.1|21
1605724800000|2020-11-18 18:40:00|6557.6|6554.6|6555.1|6552.1|6558.1|6555.1|6555.1|6552.1|48
1605725100000|2020-11-18 18:45:00|6555.6|6552.6|6553.1|6550.1|6556.6|6553.6|6552.1|6549.1|56
1605725400000|2020-11-18 18:50:00|6552.6|6549.6|6551.6|6548.6|6554.6|6551.6|6549.6|6546.6|71
1605725700000|2020-11-18 18:55:00|6552.1|6549.1|6553.6|6550.6|6555.6|6552.6|6548.6|6545.6|45
1605726000000|2020-11-18 19:00:00|6553.1|6550.1|6553.1|6550.1|6557.1|6554.1|6552.1|6549.1|47
1605726300000|2020-11-18 19:05:00|6552.6|6549.6|6553.1|6550.1|6555.1|6552.1|6552.1|6549.1|61
1605726600000|2020-11-18 19:10:00|6552.1|6549.1|6549.1|6546.1|6553.1|6550.1|6548.1|6545.1|45
1605726900000|2020-11-18 19:15:00|6549.6|6546.6|6543.6|6540.6|6550.6|6547.6|6543.6|6540.6|53
1605727200000|2020-11-18 19:20:00|6544.1|6541.1|6540.1|6537.1|6546.1|6543.1|6539.1|6536.1|141
1605727500000|2020-11-18 19:25:00|6540.6|6537.6|6541.1|6538.1|6542.1|6539.1|6538.1|6535.1|61
1605727800000|2020-11-18 19:30:00|6541.6|6538.6|6545.6|6542.6|6546.1|6543.1|6540.1|6537.1|35
1605728100000|2020-11-18 19:35:00|6545.1|6542.1|6545.6|6542.6|6546.1|6543.1|6542.6|6539.6|39
1605728400000|2020-11-18 19:40:00|6546.1|6543.1|6550.1|6547.1|6550.6|6547.6|6544.6|6541.6|34
1605728700000|2020-11-18 19:45:00|6550.6|6547.6|6550.1|6547.1|6551.1|6548.1|6548.6|6545.6|21
1605729000000|2020-11-18 19:50:00|6550.6|6547.6|6553.1|6550.1|6553.1|6550.1|6550.6|6547.6|42
1605729300000|2020-11-18 19:55:00|6552.6|6549.6|6547.1|6544.1|6554.1|6551.1|6546.6|6543.6|41
1605729600000|2020-11-18 20:00:00|6546.6|6543.6|6539.6|6536.6|6547.1|6544.1|6538.6|6535.6|60
1605729900000|2020-11-18 20:05:00|6539.1|6536.1|6543.1|6540.1|6545.6|6542.6|6539.1|6536.1|63
1605730200000|2020-11-18 20:10:00|6544.1|6541.1|6545.1|6542.1|6547.1|6544.1|6543.1|6540.1|76
1605730500000|2020-11-18 20:15:00|6545.6|6542.6|6539.6|6536.6|6546.6|6543.6|6539.6|6536.6|59
1605730800000|2020-11-18 20:20:00|6539.1|6536.1|6539.1|6536.1|6541.1|6538.1|6538.1|6535.1|58
1605731100000|2020-11-18 20:25:00|6539.6|6536.6|6534.1|6531.1|6540.1|6537.1|6534.1|6531.1|133
1605731400000|2020-11-18 20:30:00|6533.6|6530.6|6533.1|6530.1|6535.1|6532.1|6528.1|6525.1|175
1605731700000|2020-11-18 20:35:00|6532.6|6529.6|6522.6|6519.6|6532.6|6529.6|6521.6|6518.6|238
1605732000000|2020-11-18 20:40:00|6523.1|6520.1|6521.6|6518.6|6524.1|6521.1|6519.6|6516.6|140
1605732300000|2020-11-18 20:45:00|6522.1|6519.1|6521.6|6518.6|6527.1|6524.1|6519.1|6516.1|138
1605732600000|2020-11-18 20:50:00|6521.1|6518.1|6515.6|6512.6|6525.1|6522.1|6515.1|6512.1|147
1605732900000|2020-11-18 20:55:00|6516.1|6513.1|6510.6|6507.6|6518.6|6515.6|6509.1|6506.1|197
1605733200000|2020-11-18 21:00:00|6509.8|6505.8|6514.8|6510.8|6517.5|6513.5|6508.2|6504.2|0
1605733500000|2020-11-18 21:05:00|6515.3|6511.3|6517.2|6513.2|6521.2|6517.2|6505.6|6501.6|0
1605733800000|2020-11-18 21:10:00|6517.6|6513.6|6517|6513|6519.8|6515.8|6513.9|6509.9|0
1605734100000|2020-11-18 21:15:00|6516.8|6512.8|6516.6|6512.6|6517.3|6513.3|6515.9|6511.9|0
1605734400000|2020-11-18 21:20:00|6516.7|6512.7|6519.6|6515.6|6520.3|6516.3|6516.4|6512.4|0
1605734700000|2020-11-18 21:25:00|6520|6516|6519.2|6515.2|6520.6|6516.6|6518.4|6514.4|0
1605735000000|2020-11-18 21:30:00|6516.2|6512.2|6510.7|6506.7|6519.2|6515.2|6508|6504|0
1605735300000|2020-11-18 21:35:00|6511.1|6507.1|6515.5|6511.5|6518.2|6514.2|6508.8|6504.8|0
1605735600000|2020-11-18 21:40:00|6515.9|6511.9|6514.2|6510.2|6516.9|6512.9|6513|6509|0
1605735900000|2020-11-18 21:45:00|6513.8|6509.8|6513.1|6509.1|6516.1|6512.1|6512.2|6508.2|0
1605736200000|2020-11-18 21:50:00|6513.5|6509.5|6515.2|6511.2|6517.3|6513.3|6513.5|6509.5|0
1605736500000|2020-11-18 21:55:00|6515.7|6511.7|6513.7|6509.7|6516.1|6512.1|6513.4|6509.4|0
1605736800000|2020-11-18 22:00:00|6513.8|6509.8|6512.5|6508.5|6514.8|6510.8|6512.5|6508.5|0
1605737100000|2020-11-18 22:05:00|6512.6|6508.6|6513.7|6509.7|6513.8|6509.8|6512.5|6508.5|0
1605737400000|2020-11-18 22:10:00|6513.9|6509.9|6514.7|6510.7|6514.7|6510.7|6513.9|6509.9|0
1605737700000|2020-11-18 22:15:00|6515.1|6511.1|6514.7|6510.7|6515.8|6511.8|6514.1|6510.1|0
1605738000000|2020-11-18 22:20:00|6514.5|6510.5|6514.3|6510.3|6515|6511|6513.9|6509.9|0
1605738300000|2020-11-18 22:25:00|6514.5|6510.5|6513.9|6509.9|6514.5|6510.5|6513.4|6509.4|0
1605738600000|2020-11-18 22:30:00|6514|6510|6514.1|6510.1|6514.1|6510.1|6513.7|6509.7|0
1605738900000|2020-11-18 22:35:00|6513.9|6509.9|6514.1|6510.1|6515.3|6511.3|6513.9|6509.9|0
1605739200000|2020-11-18 22:40:00|6514|6510|6513.3|6509.3|6514.1|6510.1|6513|6509|0
1605739500000|2020-11-18 22:45:00|6513|6509|6512|6508|6513.4|6509.4|6509|6505|0
1605739800000|2020-11-18 22:50:00|6506.1|6504.1|6522.1|6520.1|6522.6|6520.6|6503.6|6501.6|866
1605740100000|2020-11-18 22:55:00|6522.6|6520.6|6521.6|6519.6|6523.6|6521.6|6514.1|6512.1|204
1605740400000|2020-11-18 23:00:00|6520.6|6518.6|6520.1|6519.1|6521.6|6520.6|6515.1|6513.6|525
1605740700000|2020-11-18 23:05:00|6520.6|6519.6|6515.1|6514.1|6521.1|6520.1|6513.1|6512.1|379
1605741000000|2020-11-18 23:10:00|6516.1|6515.1|6515.6|6514.6|6518.1|6517.1|6514.1|6513.1|223
1605741300000|2020-11-18 23:15:00|6516.1|6515.1|6515.1|6514.1|6517.6|6516.6|6513.1|6512.1|296
1605741600000|2020-11-18 23:20:00|6516.1|6515.1|6516.1|6515.1|6517.1|6516.1|6512.1|6511.1|235
1605741900000|2020-11-18 23:25:00|6515.6|6514.6|6515.1|6514.1|6515.6|6514.6|6510.1|6509.1|317
1605742200000|2020-11-18 23:30:00|6515.6|6514.6|6508.1|6507.1|6517.1|6516.1|6508.1|6507.1|336
1605742500000|2020-11-18 23:35:00|6507.6|6506.6|6507.1|6506.1|6509.1|6508.1|6504.1|6503.1|487
1605742800000|2020-11-18 23:40:00|6506.1|6505.1|6498.1|6497.1|6506.1|6505.1|6497.1|6496.1|385
1605743100000|2020-11-18 23:45:00|6497.1|6496.1|6495.6|6494.6|6500.1|6499.1|6493.1|6492.1|415
1605743400000|2020-11-18 23:50:00|6495.1|6494.1|6501.1|6500.1|6501.1|6500.1|6495.1|6494.1|185
1605743700000|2020-11-18 23:55:00|6500.1|6499.1|6502.6|6501.6|6506.1|6505.1|6499.6|6498.6|242
1605744000000|2020-11-19 00:00:00|6503.1|6502.1|6510.1|6509.1|6510.1|6509.1|6498.1|6497.1|418
1605744300000|2020-11-19 00:05:00|6509.6|6508.6|6501.1|6500.1|6509.6|6508.6|6500.6|6499.6|251
1605744600000|2020-11-19 00:10:00|6500.6|6499.6|6506.1|6505.1|6506.1|6505.1|6500.1|6499.1|278
1605744900000|2020-11-19 00:15:00|6507.1|6506.1|6509.6|6508.6|6510.1|6509.1|6507.1|6506.1|159
1605745200000|2020-11-19 00:20:00|6509.1|6508.1|6509.1|6508.1|6511.1|6510.1|6505.1|6504.1|133
1605745500000|2020-11-19 00:25:00|6508.6|6507.6|6498.6|6497.6|6509.1|6508.1|6498.6|6497.6|272
1605745800000|2020-11-19 00:30:00|6499.1|6498.1|6502.1|6501.1|6503.1|6502.1|6498.1|6497.1|457
1605746100000|2020-11-19 00:35:00|6502.6|6501.6|6502.6|6501.6|6505.1|6504.1|6501.1|6500.1|166
1605746400000|2020-11-19 00:40:00|6503.1|6502.1|6501.1|6500.1|6504.1|6503.1|6500.6|6499.6|106
1605746700000|2020-11-19 00:45:00|6500.6|6499.6|6502.6|6501.6|6505.1|6504.1|6499.6|6498.6|193
1605747000000|2020-11-19 00:50:00|6503.1|6502.1|6508.1|6507.1|6510.1|6509.1|6502.1|6501.1|247
1605747300000|2020-11-19 00:55:00|6507.6|6506.6|6504.1|6503.1|6508.1|6507.1|6504.1|6503.1|181
1605747600000|2020-11-19 01:00:00|6505.1|6504.1|6507.1|6506.1|6509.1|6508.1|6504.1|6503.1|162
1605747900000|2020-11-19 01:05:00|6507.6|6506.6|6511.1|6510.1|6512.1|6511.1|6507.6|6506.6|260
1605748200000|2020-11-19 01:10:00|6510.6|6509.6|6514.1|6513.1|6514.1|6513.1|6509.6|6508.6|204
1605748500000|2020-11-19 01:15:00|6513.1|6512.1|6519.1|6518.1|6519.1|6518.1|6513.1|6512.1|298
1605748800000|2020-11-19 01:20:00|6519.6|6518.6|6517.1|6516.1|6520.1|6519.1|6515.1|6514.1|238
1605749100000|2020-11-19 01:25:00|6516.6|6515.6|6519.1|6518.1|6520.1|6519.1|6515.1|6514.1|210
1605749400000|2020-11-19 01:30:00|6520.1|6519.1|6519.1|6518.1|6521.1|6520.1|6517.1|6516.1|258
1605749700000|2020-11-19 01:35:00|6519.6|6518.6|6522.1|6521.1|6523.1|6522.1|6518.6|6517.6|214
1605750000000|2020-11-19 01:40:00|6522.6|6521.6|6516.6|6515.6|6523.1|6522.1|6516.1|6515.1|305
1605750300000|2020-11-19 01:45:00|6517.1|6516.1|6519.6|6518.6|6520.1|6519.1|6516.1|6515.1|208
1605750600000|2020-11-19 01:50:00|6519.1|6518.1|6522.1|6521.1|6524.1|6523.1|6518.1|6517.1|274
1605750900000|2020-11-19 01:55:00|6523.1|6522.1|6523.1|6522.1|6526.1|6525.1|6522.6|6521.6|246
1605751200000|2020-11-19 02:00:00|6524.1|6523.1|6524.1|6523.1|6526.1|6525.1|6523.1|6522.1|156
1605751500000|2020-11-19 02:05:00|6525.1|6524.1|6526.1|6525.1|6528.1|6527.1|6524.1|6523.1|229
1605751800000|2020-11-19 02:10:00|6527.1|6526.1|6525.6|6524.6|6527.1|6526.1|6523.1|6522.1|170
1605752100000|2020-11-19 02:15:00|6526.1|6525.1|6526.6|6525.6|6527.1|6526.1|6524.1|6523.1|124
1605752400000|2020-11-19 02:20:00|6526.1|6525.1|6526.1|6525.1|6528.1|6527.1|6525.1|6524.1|149
1605752700000|2020-11-19 02:25:00|6527.1|6526.1|6528.1|6527.1|6529.1|6528.1|6526.1|6525.1|210
1605753000000|2020-11-19 02:30:00|6527.1|6526.1|6529.1|6528.1|6529.1|6528.1|6524.1|6523.1|177
1605753300000|2020-11-19 02:35:00|6529.6|6528.6|6529.1|6528.1|6531.1|6530.1|6529.1|6528.1|151
1605753600000|2020-11-19 02:40:00|6529.6|6528.6|6529.1|6528.1|6529.6|6528.6|6528.1|6527.1|133
1605753900000|2020-11-19 02:45:00|6528.6|6527.6|6525.1|6524.1|6529.1|6528.1|6523.1|6522.1|164
1605754200000|2020-11-19 02:50:00|6525.6|6524.6|6524.1|6523.1|6527.1|6526.1|6524.1|6523.1|82
1605754500000|2020-11-19 02:55:00|6523.6|6522.6|6518.1|6517.1|6524.1|6523.1|6518.1|6517.1|272
1605754800000|2020-11-19 03:00:00|6519.1|6518.1|6521.1|6520.1|6522.1|6521.1|6518.1|6517.1|196
1605755100000|2020-11-19 03:05:00|6520.6|6519.6|6520.1|6519.1|6522.1|6521.1|6520.1|6519.1|188
1605755400000|2020-11-19 03:10:00|6521.1|6520.1|6516.1|6515.1|6521.1|6520.1|6515.1|6514.1|232
1605755700000|2020-11-19 03:15:00|6516.6|6515.6|6519.1|6518.1|6520.1|6519.1|6515.1|6514.1|225
1605756000000|2020-11-19 03:20:00|6519.6|6518.6|6521.1|6520.1|6522.1|6521.1|6518.1|6517.1|177
1605756300000|2020-11-19 03:25:00|6521.6|6520.6|6522.1|6521.1|6524.6|6523.6|6520.6|6519.6|168
1605756600000|2020-11-19 03:30:00|6523.1|6522.1|6524.1|6523.1|6524.1|6523.1|6520.1|6519.1|156
1605756900000|2020-11-19 03:35:00|6524.6|6523.6|6525.1|6524.1|6528.1|6527.1|6524.1|6523.1|160
1605757200000|2020-11-19 03:40:00|6524.6|6523.6|6524.1|6523.1|6526.1|6525.1|6523.1|6522.1|170
1605757500000|2020-11-19 03:45:00|6523.6|6522.6|6522.1|6521.1|6525.1|6524.1|6522.1|6521.1|114
1605757800000|2020-11-19 03:50:00|6522.6|6521.6|6526.1|6525.1|6526.1|6525.1|6522.6|6521.6|156
1605758100000|2020-11-19 03:55:00|6525.1|6524.1|6524.1|6523.1|6525.6|6524.6|6522.1|6521.1|200
1605758400000|2020-11-19 04:00:00|6524.6|6523.6|6523.1|6522.1|6524.6|6523.6|6521.1|6520.1|182
1605758700000|2020-11-19 04:05:00|6522.1|6521.1|6524.1|6523.1|6525.1|6524.1|6522.1|6521.1|219
1605759000000|2020-11-19 04:10:00|6523.6|6522.6|6526.1|6525.1|6526.1|6525.1|6523.6|6522.6|190
1605759300000|2020-11-19 04:15:00|6528.1|6527.1|6529.6|6528.6|6530.1|6529.1|6526.1|6525.1|293
1605759600000|2020-11-19 04:20:00|6529.1|6528.1|6534.1|6533.1|6534.6|6533.6|6528.6|6527.6|223
1605759900000|2020-11-19 04:25:00|6535.1|6534.1|6534.1|6533.1|6535.1|6534.1|6534.1|6533.1|247
1605760200000|2020-11-19 04:30:00|6534.6|6533.6|6534.1|6533.1|6535.1|6534.1|6532.1|6531.1|513
1605760500000|2020-11-19 04:35:00|6533.1|6532.1|6533.1|6532.1|6533.1|6532.1|6531.1|6530.1|461
1605760800000|2020-11-19 04:40:00|6532.1|6531.1|6533.1|6532.1|6534.1|6533.1|6532.1|6531.1|213
1605761100000|2020-11-19 04:45:00|6532.1|6531.1|6532.1|6531.1|6533.1|6532.1|6531.1|6530.1|272
1605761400000|2020-11-19 04:50:00|6532.6|6531.6|6534.1|6533.1|6535.1|6534.1|6532.1|6531.1|334
1605761700000|2020-11-19 04:55:00|6533.6|6532.6|6534.1|6533.1|6535.1|6534.1|6533.1|6532.1|485
1605762000000|2020-11-19 05:00:00|6534.4|6532.4|6534.4|6532.4|6535.4|6533.4|6528.4|6526.4|764
1605762300000|2020-11-19 05:05:00|6533.4|6531.4|6548.4|6546.4|6548.9|6546.9|6533.4|6531.4|2625
1605762600000|2020-11-19 05:10:00|6549.4|6547.4|6542.4|6540.4|6549.4|6547.4|6541.9|6539.9|1233
1605762900000|2020-11-19 05:15:00|6543.4|6541.4|6542.4|6540.4|6544.9|6542.9|6541.4|6539.4|466
1605763200000|2020-11-19 05:20:00|6543.4|6541.4|6538.4|6536.4|6543.4|6541.4|6537.4|6535.4|854
1605763500000|2020-11-19 05:25:00|6539.4|6537.4|6540.4|6538.4|6541.4|6539.4|6538.4|6536.4|766
1605763800000|2020-11-19 05:30:00|6541.4|6537.4|6541.4|6537.4|6542.7|6538.7|6540.4|6536.4|0
1605764100000|2020-11-19 05:35:00|6541.6|6537.6|6549.9|6545.9|6551.4|6547.4|6541.4|6537.4|0
1605764400000|2020-11-19 05:40:00|6549.5|6545.5|6549.8|6545.8|6550.3|6546.3|6547.8|6543.8|0
1605764700000|2020-11-19 05:45:00|6550|6546|6548.5|6544.5|6550.9|6546.9|6548.2|6544.2|0
1605765000000|2020-11-19 05:50:00|6548.1|6544.1|6546.5|6542.5|6549.3|6545.3|6546.4|6542.4|0
1605765300000|2020-11-19 05:55:00|6546.1|6542.1|6543.3|6539.3|6546.1|6542.1|6542.6|6538.6|0
1605765600000|2020-11-19 06:00:00|6543.7|6539.7|6544.8|6540.8|6546|6542|6542.9|6538.9|0
1605765900000|2020-11-19 06:05:00|6545.1|6541.1|6545.6|6541.6|6547.1|6543.1|6544.8|6540.8|0
1605766200000|2020-11-19 06:10:00|6546.9|6543.9|6544.9|6541.9|6546.9|6543.9|6540.9|6537.9|249
1605766500000|2020-11-19 06:15:00|6544.4|6541.4|6545.4|6542.4|6546.9|6543.9|6541.9|6538.9|102
1605766800000|2020-11-19 06:20:00|6545.9|6542.9|6542.9|6539.9|6545.9|6542.9|6542.9|6539.9|66
1605767100000|2020-11-19 06:25:00|6543.9|6540.9|6543.9|6540.9|6545.9|6542.9|6543.9|6540.9|67
1605767400000|2020-11-19 06:30:00|6542.4|6539.4|6543.4|6540.4|6543.9|6540.9|6541.9|6538.9|66
1605767700000|2020-11-19 06:35:00|6542.9|6539.9|6545.9|6542.9|6545.9|6542.9|6541.9|6538.9|154
1605768000000|2020-11-19 06:40:00|6545.4|6542.4|6548.9|6545.9|6549.9|6546.9|6544.9|6541.9|125
1605768300000|2020-11-19 06:45:00|6548.4|6545.4|6545.4|6542.4|6548.4|6545.4|6544.9|6541.9|23
1605768600000|2020-11-19 06:50:00|6545.9|6542.9|6545.4|6542.4|6548.4|6545.4|6544.9|6541.9|23
1605768900000|2020-11-19 06:55:00|6545.9|6542.9|6548.9|6545.9|6549.9|6546.9|6544.9|6541.9|39
1605769200000|2020-11-19 07:00:00|6549.9|6546.9|6546.4|6543.4|6549.9|6546.9|6544.9|6541.9|96
1605769500000|2020-11-19 07:05:00|6546.9|6543.9|6543.9|6540.9|6546.9|6543.9|6543.9|6540.9|63
1605769800000|2020-11-19 07:10:00|6543.4|6540.4|6545.9|6542.9|6546.9|6543.9|6542.9|6539.9|68
1605770100000|2020-11-19 07:15:00|6546.4|6543.4|6547.9|6544.9|6550.9|6547.9|6546.4|6543.4|81
1605770400000|2020-11-19 07:20:00|6547.4|6544.4|6546.9|6543.9|6548.4|6545.4|6544.4|6541.4|30
1605770700000|2020-11-19 07:25:00|6546.4|6543.4|6544.4|6541.4|6546.9|6543.9|6544.4|6541.4|35
1605771000000|2020-11-19 07:30:00|6544.9|6541.9|6543.9|6540.9|6546.4|6543.4|6542.9|6539.9|61
1605771300000|2020-11-19 07:35:00|6544.9|6541.9|6542.4|6539.4|6544.9|6541.9|6540.9|6537.9|37
1605771600000|2020-11-19 07:40:00|6541.9|6538.9|6541.9|6538.9|6542.9|6539.9|6540.9|6537.9|9
1605771900000|2020-11-19 07:45:00|6541.4|6538.4|6541.9|6538.9|6542.9|6539.9|6540.9|6537.9|29
1605772200000|2020-11-19 07:50:00|6542.4|6539.4|6542.4|6539.4|6543.9|6540.9|6540.9|6537.9|29
1605772500000|2020-11-19 07:55:00|6541.9|6538.9|6534.9|6531.9|6542.9|6539.9|6534.9|6531.9|92
1605772800000|2020-11-19 08:00:00|6535.4|6532.4|6540.4|6537.4|6541.9|6538.9|6532.9|6529.9|202
1605773100000|2020-11-19 08:05:00|6540.9|6537.9|6548.4|6545.4|6549.9|6546.9|6538.9|6535.9|143
1605773400000|2020-11-19 08:10:00|6548.9|6545.9|6549.9|6546.9|6549.9|6546.9|6544.9|6541.9|107
1605773700000|2020-11-19 08:15:00|6548.9|6545.9|6546.4|6543.4|6548.9|6545.9|6542.9|6539.9|137
1605774000000|2020-11-19 08:20:00|6545.9|6542.9|6547.4|6544.4|6547.9|6544.9|6544.9|6541.9|74
1605774300000|2020-11-19 08:25:00|6546.9|6543.9|6547.4|6544.4|6551.4|6548.4|6545.9|6542.9|72
1605774600000|2020-11-19 08:30:00|6546.9|6543.9|6544.9|6541.9|6547.9|6544.9|6542.9|6539.9|127
1605774900000|2020-11-19 08:35:00|6543.9|6540.9|6544.9|6541.9|6546.9|6543.9|6542.9|6539.9|79
1605775200000|2020-11-19 08:40:00|6545.4|6542.4|6544.4|6541.4|6546.9|6543.9|6543.9|6540.9|102
1605775500000|2020-11-19 08:45:00|6544.9|6541.9|6534.9|6531.9|6544.9|6541.9|6534.4|6531.4|111
1605775800000|2020-11-19 08:50:00|6534.4|6531.4|6530.9|6527.9|6535.9|6532.9|6526.9|6523.9|198
1605776100000|2020-11-19 08:55:00|6530.4|6527.4|6528.4|6525.4|6533.9|6530.9|6526.4|6523.4|221
1605776400000|2020-11-19 09:00:00|6528.9|6525.9|6525.4|6522.4|6530.9|6527.9|6525.4|6522.4|130
1605776700000|2020-11-19 09:05:00|6524.9|6521.9|6532.4|6529.4|6532.9|6529.9|6523.4|6520.4|130
1605777000000|2020-11-19 09:10:00|6532.9|6529.9|6532.9|6529.9|6536.9|6533.9|6531.9|6528.9|75
1605777300000|2020-11-19 09:15:00|6533.4|6530.4|6531.9|6528.9|6534.9|6531.9|6530.9|6527.9|49
1605777600000|2020-11-19 09:20:00|6531.4|6528.4|6530.9|6527.9|6532.4|6529.4|6527.9|6524.9|35
1605777900000|2020-11-19 09:25:00|6530.4|6527.4|6534.9|6531.9|6534.9|6531.9|6528.9|6525.9|53
1605778200000|2020-11-19 09:30:00|6534.4|6531.4|6534.9|6531.9|6535.9|6532.9|6532.9|6529.9|27
1605778500000|2020-11-19 09:35:00|6534.4|6531.4|6536.9|6533.9|6537.9|6534.9|6531.9|6528.9|45
1605778800000|2020-11-19 09:40:00|6536.4|6533.4|6535.9|6532.9|6536.9|6533.9|6533.9|6530.9|59
1605779100000|2020-11-19 09:45:00|6535.4|6532.4|6537.9|6534.9|6538.9|6535.9|6533.9|6530.9|45
1605779400000|2020-11-19 09:50:00|6537.4|6534.4|6533.9|6530.9|6538.9|6535.9|6533.9|6530.9|13
1605779700000|2020-11-19 09:55:00|6533.4|6530.4|6533.4|6530.4|6535.4|6532.4|6531.9|6528.9|34
1605780000000|2020-11-19 10:00:00|6532.9|6529.9|6532.9|6529.9|6535.4|6532.4|6530.9|6527.9|31
1605780300000|2020-11-19 10:05:00|6533.4|6530.4|6528.9|6525.9|6533.4|6530.4|6527.4|6524.4|59
1605780600000|2020-11-19 10:10:00|6529.4|6526.4|6529.9|6526.9|6530.9|6527.9|6524.9|6521.9|148
1605780900000|2020-11-19 10:15:00|6529.4|6526.4|6528.9|6525.9|6532.9|6529.9|6528.9|6525.9|139
1605781200000|2020-11-19 10:20:00|6528.4|6525.4|6530.9|6527.9|6530.9|6527.9|6526.9|6523.9|74
1605781500000|2020-11-19 10:25:00|6531.4|6528.4|6535.4|6532.4|6535.9|6532.9|6530.9|6527.9|63
1605781800000|2020-11-19 10:30:00|6535.9|6532.9|6535.9|6532.9|6536.9|6533.9|6534.4|6531.4|25
1605782100000|2020-11-19 10:35:00|6535.4|6532.4|6533.9|6530.9|6536.9|6533.9|6533.9|6530.9|32
1605782400000|2020-11-19 10:40:00|6534.9|6531.9|6533.9|6530.9|6535.4|6532.4|6532.9|6529.9|13
1605782700000|2020-11-19 10:45:00|6534.9|6531.9|6532.9|6529.9|6535.4|6532.4|6532.9|6529.9|13
1605783000000|2020-11-19 10:50:00|6533.9|6530.9|6533.9|6530.9|6537.4|6534.4|6533.9|6530.9|33
1605783300000|2020-11-19 10:55:00|6533.4|6530.4|6534.9|6531.9|6536.4|6533.4|6532.9|6529.9|39
1605783600000|2020-11-19 11:00:00|6535.4|6532.4|6535.9|6532.9|6538.4|6535.4|6533.9|6530.9|41
1605783900000|2020-11-19 11:05:00|6536.4|6533.4|6534.9|6531.9|6536.9|6533.9|6533.9|6530.9|34
1605784200000|2020-11-19 11:10:00|6535.4|6532.4|6532.4|6529.4|6536.4|6533.4|6531.4|6528.4|36
1605784500000|2020-11-19 11:15:00|6532.9|6529.9|6533.4|6530.4|6534.9|6531.9|6530.9|6527.9|58
1605784800000|2020-11-19 11:20:00|6532.9|6529.9|6535.4|6532.4|6535.9|6532.9|6532.9|6529.9|59
1605785100000|2020-11-19 11:25:00|6535.9|6532.9|6536.9|6533.9|6537.9|6534.9|6533.4|6530.4|51
1605785400000|2020-11-19 11:30:00|6537.9|6534.9|6537.9|6534.9|6537.9|6534.9|6536.9|6533.9|28
1605785700000|2020-11-19 11:35:00|6537.4|6534.4|6538.9|6535.9|6538.9|6535.9|6536.9|6533.9|36
1605786000000|2020-11-19 11:40:00|6539.4|6536.4|6543.9|6540.9|6543.9|6540.9|6538.9|6535.9|95
1605786300000|2020-11-19 11:45:00|6543.4|6540.4|6547.9|6544.9|6548.9|6545.9|6543.4|6540.4|102
1605786600000|2020-11-19 11:50:00|6547.4|6544.4|6546.9|6543.9|6547.9|6544.9|6544.9|6541.9|19
1605786900000|2020-11-19 11:55:00|6547.9|6544.9|6546.9|6543.9|6547.9|6544.9|6544.9|6541.9|32
1605787200000|2020-11-19 12:00:00|6547.4|6544.4|6548.9|6545.9|6550.9|6547.9|6546.9|6543.9|68
1605787500000|2020-11-19 12:05:00|6549.4|6546.4|6545.9|6542.9|6549.9|6546.9|6544.9|6541.9|24
1605787800000|2020-11-19 12:10:00|6545.4|6542.4|6545.9|6542.9|6546.9|6543.9|6544.9|6541.9|33
1605788100000|2020-11-19 12:15:00|6545.4|6542.4|6545.9|6542.9|6546.9|6543.9|6544.9|6541.9|18
1605788400000|2020-11-19 12:20:00|6546.4|6543.4|6545.9|6542.9|6547.9|6544.9|6545.4|6542.4|16
1605788700000|2020-11-19 12:25:00|6546.9|6543.9|6547.9|6544.9|6548.4|6545.4|6546.9|6543.9|14
1605789000000|2020-11-19 12:30:00|6548.4|6545.4|6553.9|6550.9|6553.9|6550.9|6548.4|6545.4|32
1605789300000|2020-11-19 12:35:00|6554.4|6551.4|6553.9|6550.9|6554.4|6551.4|6552.9|6549.9|16
1605789600000|2020-11-19 12:40:00|6554.4|6551.4|6551.9|6548.9|6555.9|6552.9|6551.4|6548.4|39
1605789900000|2020-11-19 12:45:00|6552.9|6549.9|6553.9|6550.9|6554.9|6551.9|6551.9|6548.9|27
1605790200000|2020-11-19 12:50:00|6554.9|6551.9|6551.9|6548.9|6554.9|6551.9|6551.4|6548.4|17
1605790500000|2020-11-19 12:55:00|6551.4|6548.4|6552.9|6549.9|6554.9|6551.9|6550.9|6547.9|41
1605790800000|2020-11-19 13:00:00|6552.4|6549.4|6550.4|6547.4|6552.4|6549.4|6548.4|6545.4|33
1605791100000|2020-11-19 13:05:00|6550.9|6547.9|6551.4|6548.4|6551.9|6548.9|6549.9|6546.9|23
1605791400000|2020-11-19 13:10:00|6550.9|6547.9|6551.9|6548.9|6553.4|6550.4|6550.4|6547.4|22
1605791700000|2020-11-19 13:15:00|6551.4|6548.4|6553.4|6550.4|6553.4|6550.4|6549.9|6546.9|31
1605792000000|2020-11-19 13:20:00|6552.9|6549.9|6549.9|6546.9|6553.9|6550.9|6549.9|6546.9|42
1605792300000|2020-11-19 13:25:00|6550.4|6547.4|6549.9|6546.9|6551.9|6548.9|6549.4|6546.4|39
1605792600000|2020-11-19 13:30:00|6548.9|6545.9|6547.9|6544.9|6549.4|6546.4|6543.9|6540.9|96
1605792900000|2020-11-19 13:35:00|6547.4|6544.4|6546.9|6543.9|6548.4|6545.4|6543.4|6540.4|60
1605793200000|2020-11-19 13:40:00|6547.4|6544.4|6545.9|6542.9|6549.4|6546.4|6544.9|6541.9|19
1605793500000|2020-11-19 13:45:00|6545.4|6542.4|6545.9|6542.9|6546.9|6543.9|6542.9|6539.9|52
1605793800000|2020-11-19 13:50:00|6545.4|6542.4|6547.4|6544.4|6547.9|6544.9|6544.9|6541.9|34
1605794100000|2020-11-19 13:55:00|6546.9|6543.9|6548.9|6545.9|6549.9|6546.9|6546.9|6543.9|20
1605794400000|2020-11-19 14:00:00|6549.4|6546.4|6545.4|6542.4|6549.4|6546.4|6544.9|6541.9|33
1605794700000|2020-11-19 14:05:00|6545.9|6542.9|6545.9|6542.9|6546.4|6543.4|6543.9|6540.9|24
1605795000000|2020-11-19 14:10:00|6546.4|6543.4|6549.9|6546.9|6550.4|6547.4|6544.9|6541.9|19
1605795300000|2020-11-19 14:15:00|6549.4|6546.4|6549.9|6546.9|6551.9|6548.9|6548.9|6545.9|27
1605795600000|2020-11-19 14:20:00|6549.4|6546.4|6545.9|6542.9|6549.9|6546.9|6544.9|6541.9|37
1605795900000|2020-11-19 14:25:00|6545.4|6542.4|6548.4|6545.4|6549.4|6546.4|6545.4|6542.4|54
1605796200000|2020-11-19 14:30:00|6547.9|6544.9|6540.4|6537.4|6548.4|6545.4|6535.4|6532.4|165
1605796500000|2020-11-19 14:35:00|6539.9|6536.9|6549.4|6546.4|6549.9|6546.9|6539.9|6536.9|86
1605796800000|2020-11-19 14:40:00|6548.9|6545.9|6551.9|6548.9|6552.4|6549.4|6546.9|6543.9|91
1605797100000|2020-11-19 14:45:00|6552.4|6549.4|6554.9|6551.9|6555.9|6552.9|6551.4|6548.4|124
1605797400000|2020-11-19 14:50:00|6554.4|6551.4|6555.9|6552.9|6556.9|6553.9|6552.9|6549.9|60
1605797700000|2020-11-19 14:55:00|6556.4|6553.4|6553.9|6550.9|6556.9|6553.9|6553.9|6550.9|68
1605798000000|2020-11-19 15:00:00|6554.4|6551.4|6550.4|6547.4|6556.9|6553.9|6548.9|6545.9|224
1605798300000|2020-11-19 15:05:00|6550.9|6547.9|6549.4|6546.4|6551.4|6548.4|6546.4|6543.4|88
1605798600000|2020-11-19 15:10:00|6549.9|6546.9|6547.9|6544.9|6551.9|6548.9|6546.9|6543.9|53
1605798900000|2020-11-19 15:15:00|6548.4|6545.4|6549.9|6546.9|6550.9|6547.9|6545.4|6542.4|137
1605799200000|2020-11-19 15:20:00|6550.4|6547.4|6548.4|6545.4|6553.9|6550.9|6548.4|6545.4|289
1605799500000|2020-11-19 15:25:00|6547.9|6544.9|6544.4|6541.4|6548.4|6545.4|6542.4|6539.4|113
1605799800000|2020-11-19 15:30:00|6544.9|6541.9|6544.9|6541.9|6545.9|6542.9|6542.9|6539.9|90
1605800100000|2020-11-19 15:35:00|6545.9|6542.9|6550.9|6547.9|6550.9|6547.9|6543.9|6540.9|158
1605800400000|2020-11-19 15:40:00|6550.4|6547.4|6549.9|6546.9|6551.9|6548.9|6549.4|6546.4|56
1605800700000|2020-11-19 15:45:00|6550.9|6547.9|6555.9|6552.9|6556.4|6553.4|6550.9|6547.9|81
1605801000000|2020-11-19 15:50:00|6556.4|6553.4|6553.9|6550.9|6557.9|6554.9|6553.4|6550.4|74
1605801300000|2020-11-19 15:55:00|6554.4|6551.4|6551.9|6548.9|6554.9|6551.9|6551.4|6548.4|59
1605801600000|2020-11-19 16:00:00|6550.9|6547.9|6548.9|6545.9|6551.4|6548.4|6547.9|6544.9|39
1605801900000|2020-11-19 16:05:00|6548.4|6545.4|6546.9|6543.9|6549.9|6546.9|6545.9|6542.9|159
1605802200000|2020-11-19 16:10:00|6545.9|6542.9|6545.9|6542.9|6547.9|6544.9|6544.9|6541.9|82
1605802500000|2020-11-19 16:15:00|6546.9|6543.9|6550.9|6547.9|6551.9|6548.9|6546.9|6543.9|34
1605802800000|2020-11-19 16:20:00|6551.9|6548.9|6555.9|6552.9|6557.9|6554.9|6551.9|6548.9|48
1605803100000|2020-11-19 16:25:00|6556.9|6553.9|6553.9|6550.9|6557.9|6554.9|6553.9|6550.9|95
1605803400000|2020-11-19 16:30:00|6554.9|6551.9|6549.9|6546.9|6555.9|6552.9|6548.9|6545.9|60
1605803700000|2020-11-19 16:35:00|6549.4|6546.4|6548.4|6545.4|6549.4|6546.4|6544.9|6541.9|85
1605804000000|2020-11-19 16:40:00|6547.9|6544.9|6553.9|6550.9|6554.9|6551.9|6547.9|6544.9|42
1605804300000|2020-11-19 16:45:00|6553.4|6550.4|6550.9|6547.9|6554.9|6551.9|6547.9|6544.9|59
1605804600000|2020-11-19 16:50:00|6550.4|6547.4|6549.9|6546.9|6550.4|6547.4|6548.9|6545.9|23
1605804900000|2020-11-19 16:55:00|6550.9|6547.9|6554.4|6551.4|6554.4|6551.4|6550.9|6547.9|32
1605805200000|2020-11-19 17:00:00|6553.9|6550.9|6552.9|6549.9|6555.9|6552.9|6551.9|6548.9|10
1605805500000|2020-11-19 17:05:00|6553.4|6550.4|6554.9|6551.9|6556.4|6553.4|6552.9|6549.9|25
1605805800000|2020-11-19 17:10:00|6555.4|6552.4|6554.9|6551.9|6555.9|6552.9|6553.9|6550.9|35
1605806100000|2020-11-19 17:15:00|6554.4|6551.4|6548.9|6545.9|6554.9|6551.9|6547.9|6544.9|53
1605806400000|2020-11-19 17:20:00|6549.4|6546.4|6547.9|6544.9|6550.9|6547.9|6545.4|6542.4|34
1605806700000|2020-11-19 17:25:00|6548.4|6545.4|6551.4|6548.4|6551.9|6548.9|6546.9|6543.9|17
1605807000000|2020-11-19 17:30:00|6551.9|6548.9|6548.9|6545.9|6551.9|6548.9|6548.4|6545.4|26
1605807300000|2020-11-19 17:35:00|6549.4|6546.4|6552.9|6549.9|6552.9|6549.9|6548.9|6545.9|21
1605807600000|2020-11-19 17:40:00|6552.4|6549.4|6548.4|6545.4|6554.4|6551.4|6546.9|6543.9|23
1605807900000|2020-11-19 17:45:00|6547.9|6544.9|6545.9|6542.9|6548.9|6545.9|6544.9|6541.9|19
1605808200000|2020-11-19 17:50:00|6545.4|6542.4|6543.9|6540.9|6545.9|6542.9|6543.9|6540.9|24
1605808500000|2020-11-19 17:55:00|6544.9|6541.9|6544.4|6541.4|6545.9|6542.9|6543.9|6540.9|36
1605808800000|2020-11-19 18:00:00|6544.9|6541.9|6549.9|6546.9|6551.4|6548.4|6544.9|6541.9|33
1605809100000|2020-11-19 18:05:00|6550.4|6547.4|6547.4|6544.4|6550.4|6547.4|6544.9|6541.9|16
1605809400000|2020-11-19 18:10:00|6547.9|6544.9|6549.9|6546.9|6549.9|6546.9|6547.9|6544.9|14
1605809700000|2020-11-19 18:15:00|6548.9|6545.9|6551.4|6548.4|6551.9|6548.9|6548.9|6545.9|24
1605810000000|2020-11-19 18:20:00|6550.9|6547.9|6551.9|6548.9|6552.9|6549.9|6550.4|6547.4|20
1605810300000|2020-11-19 18:25:00|6552.9|6549.9|6553.9|6550.9|6557.9|6554.9|6552.9|6549.9|50
1605810600000|2020-11-19 18:30:00|6554.4|6551.4|6554.9|6551.9|6555.9|6552.9|6553.4|6550.4|37
1605810900000|2020-11-19 18:35:00|6554.4|6551.4|6555.4|6552.4|6555.9|6552.9|6553.9|6550.9|16
1605811200000|2020-11-19 18:40:00|6555.9|6552.9|6556.9|6553.9|6556.9|6553.9|6553.9|6550.9|38
1605811500000|2020-11-19 18:45:00|6556.4|6553.4|6560.4|6557.4|6561.4|6558.4|6556.4|6553.4|47
1605811800000|2020-11-19 18:50:00|6559.9|6556.9|6560.9|6557.9|6560.9|6557.9|6559.4|6556.4|20
1605812100000|2020-11-19 18:55:00|6560.4|6557.4|6559.9|6556.9|6560.9|6557.9|6558.9|6555.9|13
1605812400000|2020-11-19 19:00:00|6559.4|6556.4|6561.4|6558.4|6561.9|6558.9|6558.9|6555.9|15
1605812700000|2020-11-19 19:05:00|6560.9|6557.9|6558.9|6555.9|6561.4|6558.4|6558.9|6555.9|18
1605813000000|2020-11-19 19:10:00|6558.4|6555.4|6557.9|6554.9|6558.4|6555.4|6555.9|6552.9|97
1605813300000|2020-11-19 19:15:00|6557.4|6554.4|6554.9|6551.9|6557.9|6554.9|6553.9|6550.9|18
1605813600000|2020-11-19 19:20:00|6555.4|6552.4|6554.9|6551.9|6556.9|6553.9|6554.9|6551.9|7
1605813900000|2020-11-19 19:25:00|6555.4|6552.4|6556.9|6553.9|6556.9|6553.9|6554.9|6551.9|12
1605814200000|2020-11-19 19:30:00|6557.9|6554.9|6559.9|6556.9|6559.9|6556.9|6557.4|6554.4|75
1605814500000|2020-11-19 19:35:00|6560.4|6557.4|6564.9|6561.9|6565.9|6562.9|6560.4|6557.4|65
1605814800000|2020-11-19 19:40:00|6565.9|6562.9|6570.4|6567.4|6572.4|6569.4|6564.9|6561.9|65
1605815100000|2020-11-19 19:45:00|6569.9|6566.9|6565.9|6562.9|6570.9|6567.9|6564.9|6561.9|57
1605815400000|2020-11-19 19:50:00|6565.4|6562.4|6561.9|6558.9|6565.9|6562.9|6561.9|6558.9|11
1605815700000|2020-11-19 19:55:00|6561.4|6558.4|6562.9|6559.9|6564.4|6561.4|6561.4|6558.4|17
1605816000000|2020-11-19 20:00:00|6562.4|6559.4|6561.9|6558.9|6563.9|6560.9|6561.4|6558.4|33
1605816300000|2020-11-19 20:05:00|6561.4|6558.4|6561.4|6558.4|6561.9|6558.9|6559.9|6556.9|32
1605816600000|2020-11-19 20:10:00|6561.9|6558.9|6567.4|6564.4|6567.9|6564.9|6561.9|6558.9|15
1605816900000|2020-11-19 20:15:00|6567.9|6564.9|6562.9|6559.9|6568.4|6565.4|6561.9|6558.9|27
1605817200000|2020-11-19 20:20:00|6562.4|6559.4|6561.4|6558.4|6563.9|6560.9|6560.9|6557.9|49
1605817500000|2020-11-19 20:25:00|6561.9|6558.9|6563.9|6560.9|6564.4|6561.4|6558.4|6555.4|22
1605817800000|2020-11-19 20:30:00|6564.4|6561.4|6566.4|6563.4|6566.4|6563.4|6561.9|6558.9|48
1605818100000|2020-11-19 20:35:00|6565.9|6562.9|6566.9|6563.9|6569.9|6566.9|6565.4|6562.4|49
1605818400000|2020-11-19 20:40:00|6566.4|6563.4|6564.9|6561.9|6568.9|6565.9|6564.4|6561.4|25
1605818700000|2020-11-19 20:45:00|6563.9|6560.9|6561.9|6558.9|6564.9|6561.9|6560.4|6557.4|45
1605819000000|2020-11-19 20:50:00|6563.9|6560.9|6562.9|6559.9|6566.9|6563.9|6561.9|6558.9|74
1605819300000|2020-11-19 20:55:00|6562.4|6559.4|6567.9|6564.9|6568.9|6565.9|6561.4|6558.4|97
1605819600000|2020-11-19 21:00:00|6562.5|6558.5|6564.1|6560.1|6568|6564|6562.5|6558.5|1
1605819900000|2020-11-19 21:05:00|6564.5|6560.5|6561.3|6557.3|6566.2|6562.2|6560.8|6556.8|0
1605820200000|2020-11-19 21:10:00|6560.8|6556.8|6562.5|6558.5|6562.8|6558.8|6558.2|6554.2|0
1605820500000|2020-11-19 21:15:00|6562.3|6558.3|6562.5|6558.5|6562.8|6558.8|6562|6558|0
1605820800000|2020-11-19 21:20:00|6562.6|6558.6|6563.1|6559.1|6563.3|6559.3|6562.2|6558.2|0
1605821100000|2020-11-19 21:25:00|6563.2|6559.2|6563.3|6559.3|6563.6|6559.6|6563.1|6559.1|0
1605821400000|2020-11-19 21:30:00|6560.5|6556.5|6555.6|6551.6|6560.5|6556.5|6552.6|6548.6|0
1605821700000|2020-11-19 21:35:00|6555.2|6551.2|6554.6|6550.6|6558.7|6554.7|6553.7|6549.7|0
1605822000000|2020-11-19 21:40:00|6554.2|6550.2|6557.6|6553.6|6559|6555|6552.1|6548.1|0
1605822300000|2020-11-19 21:45:00|6558|6554|6555|6551|6558|6554|6554.3|6550.3|0
1605822600000|2020-11-19 21:50:00|6554.6|6550.6|6548.6|6544.6|6556.6|6552.6|6547.2|6543.2|0
1605822900000|2020-11-19 21:55:00|6548.2|6544.2|6546.7|6542.7|6550.2|6546.2|6544.4|6540.4|0
1605823200000|2020-11-19 22:00:00|6547|6543|6551.4|6547.4|6551.4|6547.4|6546.2|6542.2|0
1605823500000|2020-11-19 22:05:00|6551.3|6547.3|6549|6545|6551.9|6547.9|6546.9|6542.9|0
1605823800000|2020-11-19 22:10:00|6549.7|6545.7|6553.3|6549.3|6554.6|6550.6|6549.7|6545.7|0
1605824100000|2020-11-19 22:15:00|6553.1|6549.1|6552.4|6548.4|6553.6|6549.6|6552|6548|0
1605824400000|2020-11-19 22:20:00|6552.2|6548.2|6552.4|6548.4|6552.5|6548.5|6551|6547|0
1605824700000|2020-11-19 22:25:00|6552.3|6548.3|6552.3|6548.3|6552.4|6548.4|6552|6548|0
1605825000000|2020-11-19 22:30:00|6552|6548|6551.7|6547.7|6552.5|6548.5|6551.5|6547.5|0
1605825300000|2020-11-19 22:35:00|6551.6|6547.6|6553.5|6549.5|6553.8|6549.8|6551.6|6547.6|0
1605825600000|2020-11-19 22:40:00|6553.4|6549.4|6553.3|6549.3|6553.7|6549.7|6552.1|6548.1|0
1605825900000|2020-11-19 22:45:00|6553.5|6549.5|6554|6550|6554|6550|6553|6549|0
1605826200000|2020-11-19 22:50:00|6550.9|6548.9|6550.4|6548.4|6551.9|6549.9|6541.4|6539.4|480
1605826500000|2020-11-19 22:55:00|6549.4|6547.4|6548.9|6546.9|6553.4|6551.4|6548.4|6546.4|230
1605826800000|2020-11-19 23:00:00|6548.4|6546.4|6545.9|6544.9|6549.9|6547.9|6538.4|6537.4|730
1605827100000|2020-11-19 23:05:00|6546.9|6545.9|6540.9|6539.9|6549.4|6548.4|6539.9|6538.9|283
1605827400000|2020-11-19 23:10:00|6541.9|6540.9|6543.9|6542.9|6543.9|6542.9|6537.9|6536.9|459
1605827700000|2020-11-19 23:15:00|6544.9|6543.9|6539.9|6538.9|6544.9|6543.9|6536.9|6535.9|299
1605828000000|2020-11-19 23:20:00|6539.4|6538.4|6539.9|6538.9|6541.9|6540.9|6535.9|6534.9|306
1605828300000|2020-11-19 23:25:00|6539.4|6538.4|6536.4|6535.4|6545.9|6544.9|6536.4|6535.4|245
1605828600000|2020-11-19 23:30:00|6536.9|6535.9|6540.9|6539.9|6543.9|6542.9|6534.9|6533.9|257
1605828900000|2020-11-19 23:35:00|6541.9|6540.9|6540.9|6539.9|6542.9|6541.9|6535.4|6534.4|303
1605829200000|2020-11-19 23:40:00|6539.9|6538.9|6537.9|6536.9|6539.9|6538.9|6535.4|6534.4|124
1605829500000|2020-11-19 23:45:00|6536.9|6535.9|6539.9|6538.9|6543.4|6542.4|6536.9|6535.9|148
1605829800000|2020-11-19 23:50:00|6540.4|6539.4|6545.9|6544.9|6546.4|6545.4|6540.4|6539.4|266
1605830100000|2020-11-19 23:55:00|6547.9|6546.9|6548.4|6547.4|6551.4|6550.4|6545.9|6544.9|270
1605830400000|2020-11-20 00:00:00|6548.9|6547.9|6552.9|6551.9|6553.4|6552.4|6548.9|6547.9|250
1605830700000|2020-11-20 00:05:00|6553.4|6552.4|6558.4|6557.4|6558.9|6557.9|6553.4|6552.4|282
1605831000000|2020-11-20 00:10:00|6558.9|6557.9|6555.9|6554.9|6559.4|6558.4|6553.4|6552.4|325
1605831300000|2020-11-20 00:15:00|6556.4|6555.4|6562.9|6561.9|6562.9|6561.9|6554.9|6553.9|195
1605831600000|2020-11-20 00:20:00|6561.9|6560.9|6559.4|6558.4|6562.9|6561.9|6558.9|6557.9|165
1605831900000|2020-11-20 00:25:00|6559.9|6558.9|6556.9|6555.9|6560.9|6559.9|6555.9|6554.9|208
1605832200000|2020-11-20 00:30:00|6556.4|6555.4|6558.9|6557.9|6560.9|6559.9|6554.9|6553.9|228
1605832500000|2020-11-20 00:35:00|6559.9|6558.9|6559.4|6558.4|6560.9|6559.9|6555.9|6554.9|103
1605832800000|2020-11-20 00:40:00|6558.9|6557.9|6557.9|6556.9|6559.4|6558.4|6552.9|6551.9|190
1605833100000|2020-11-20 00:45:00|6558.9|6557.9|6556.4|6555.4|6558.9|6557.9|6555.9|6554.9|108
1605833400000|2020-11-20 00:50:00|6555.9|6554.9|6550.9|6549.9|6557.9|6556.9|6550.9|6549.9|200
1605833700000|2020-11-20 00:55:00|6550.4|6549.4|6550.9|6549.9|6553.9|6552.9|6548.9|6547.9|205
1605834000000|2020-11-20 01:00:00|6551.9|6550.9|6550.4|6549.4|6555.9|6554.9|6550.4|6549.4|251
1605834300000|2020-11-20 01:05:00|6550.9|6549.9|6554.4|6553.4|6555.9|6554.9|6550.4|6549.4|246
1605834600000|2020-11-20 01:10:00|6554.9|6553.9|6558.9|6557.9|6559.9|6558.9|6554.9|6553.9|167
1605834900000|2020-11-20 01:15:00|6559.9|6558.9|6559.9|6558.9|6560.9|6559.9|6557.9|6556.9|187
1605835200000|2020-11-20 01:20:00|6560.9|6559.9|6561.9|6560.9|6562.9|6561.9|6560.9|6559.9|155
1605835500000|2020-11-20 01:25:00|6560.9|6559.9|6556.9|6555.9|6560.9|6559.9|6556.9|6555.9|172
1605835800000|2020-11-20 01:30:00|6557.9|6556.9|6552.4|6551.4|6559.9|6558.9|6549.9|6548.9|227
1605836100000|2020-11-20 01:35:00|6551.9|6550.9|6556.9|6555.9|6557.4|6556.4|6549.9|6548.9|145
1605836400000|2020-11-20 01:40:00|6555.9|6554.9|6558.9|6557.9|6559.9|6558.9|6552.9|6551.9|151
1605836700000|2020-11-20 01:45:00|6559.4|6558.4|6556.9|6555.9|6560.9|6559.9|6555.9|6554.9|172
1605837000000|2020-11-20 01:50:00|6557.4|6556.4|6557.9|6556.9|6559.9|6558.9|6556.9|6555.9|101
1605837300000|2020-11-20 01:55:00|6558.9|6557.9|6555.9|6554.9|6562.9|6561.9|6555.9|6554.9|201
1605837600000|2020-11-20 02:00:00|6555.4|6554.4|6556.9|6555.9|6558.9|6557.9|6553.9|6552.9|176
1605837900000|2020-11-20 02:05:00|6557.4|6556.4|6555.9|6554.9|6557.9|6556.9|6553.4|6552.4|238
1605838200000|2020-11-20 02:10:00|6554.9|6553.9|6551.9|6550.9|6554.9|6553.9|6551.4|6550.4|171
1605838500000|2020-11-20 02:15:00|6550.9|6549.9|6554.9|6553.9|6555.9|6554.9|6550.9|6549.9|116
1605838800000|2020-11-20 02:20:00|6554.4|6553.4|6558.9|6557.9|6558.9|6557.9|6554.4|6553.4|127
1605839100000|2020-11-20 02:25:00|6559.9|6558.9|6561.9|6560.9|6562.4|6561.4|6558.9|6557.9|99
1605839400000|2020-11-20 02:30:00|6562.9|6561.9|6558.8|6557.8|6562.9|6561.9|6557.9|6556.9|173
1605839700000|2020-11-20 02:35:00|6557.8|6556.8|6558.8|6557.8|6560.8|6559.8|6555.8|6554.8|139
1605840000000|2020-11-20 02:40:00|6558.3|6557.3|6556.8|6555.8|6558.8|6557.8|6554.8|6553.8|109
1605840300000|2020-11-20 02:45:00|6556.3|6555.3|6556.8|6555.8|6558.8|6557.8|6554.8|6553.8|150
1605840600000|2020-11-20 02:50:00|6555.8|6554.8|6553.8|6552.8|6556.8|6555.8|6552.8|6551.8|112
1605840900000|2020-11-20 02:55:00|6552.8|6551.8|6553.8|6552.8|6555.3|6554.3|6551.8|6550.8|128
1605841200000|2020-11-20 03:00:00|6552.8|6551.8|6559.8|6558.8|6559.8|6558.8|6552.8|6551.8|226
1605841500000|2020-11-20 03:05:00|6558.8|6557.8|6557.3|6556.3|6560.8|6559.8|6556.8|6555.8|159
1605841800000|2020-11-20 03:10:00|6556.8|6555.8|6556.8|6555.8|6558.8|6557.8|6555.8|6554.8|102
1605842100000|2020-11-20 03:15:00|6556.3|6555.3|6554.8|6553.8|6556.8|6555.8|6554.8|6553.8|134
1605842400000|2020-11-20 03:20:00|6555.8|6554.8|6549.8|6548.8|6555.8|6554.8|6549.8|6548.8|170
1605842700000|2020-11-20 03:25:00|6550.8|6549.8|6547.8|6546.8|6550.8|6549.8|6546.3|6545.3|235
1605843000000|2020-11-20 03:30:00|6547.3|6546.3|6542.8|6541.8|6547.8|6546.8|6541.8|6540.8|300
1605843300000|2020-11-20 03:35:00|6543.3|6542.3|6540.8|6539.8|6543.8|6542.8|6540.8|6539.8|238
1605843600000|2020-11-20 03:40:00|6541.8|6540.8|6540.8|6539.8|6542.8|6541.8|6539.8|6538.8|193
1605843900000|2020-11-20 03:45:00|6540.3|6539.3|6540.8|6539.8|6541.8|6540.8|6537.8|6536.8|295
1605844200000|2020-11-20 03:50:00|6541.3|6540.3|6538.8|6537.8|6541.8|6540.8|6536.8|6535.8|219
1605844500000|2020-11-20 03:55:00|6537.8|6536.8|6540.8|6539.8|6541.8|6540.8|6537.8|6536.8|135
1605844800000|2020-11-20 04:00:00|6540.3|6539.3|6540.8|6539.8|6541.8|6540.8|6539.8|6538.8|205
1605845100000|2020-11-20 04:05:00|6539.8|6538.8|6540.8|6539.8|6541.3|6540.3|6538.3|6537.3|210
1605845400000|2020-11-20 04:10:00|6541.8|6540.8|6543.8|6542.8|6545.8|6544.8|6541.8|6540.8|176
1605845700000|2020-11-20 04:15:00|6544.8|6543.8|6543.8|6542.8|6544.8|6543.8|6542.8|6541.8|250
1605846000000|2020-11-20 04:20:00|6542.8|6541.8|6542.8|6541.8|6543.8|6542.8|6542.8|6541.8|147
1605846300000|2020-11-20 04:25:00|6543.8|6542.8|6542.8|6541.8|6543.8|6542.8|6542.8|6541.8|98
1605846600000|2020-11-20 04:30:00|6543.8|6542.8|6544.8|6543.8|6545.8|6544.8|6543.8|6542.8|289
1605846900000|2020-11-20 04:35:00|6545.8|6544.8|6546.8|6545.8|6547.8|6546.8|6544.8|6543.8|328
1605847200000|2020-11-20 04:40:00|6545.8|6544.8|6547.8|6546.8|6548.8|6547.8|6545.8|6544.8|253
1605847500000|2020-11-20 04:45:00|6548.8|6547.8|6546.8|6545.8|6549.8|6548.8|6545.8|6544.8|330
1605847800000|2020-11-20 04:50:00|6546.3|6545.3|6546.8|6545.8|6550.8|6549.8|6545.8|6544.8|301
1605848100000|2020-11-20 04:55:00|6547.3|6546.3|6546.8|6545.8|6549.8|6548.8|6546.8|6545.8|410
1605848400000|2020-11-20 05:00:00|6546.7|6544.7|6544.7|6542.7|6547.7|6545.7|6542.7|6540.7|746
1605848700000|2020-11-20 05:05:00|6543.7|6541.7|6537.7|6535.7|6543.7|6541.7|6535.7|6533.7|2251
1605849000000|2020-11-20 05:10:00|6538.2|6536.2|6538.7|6536.7|6540.7|6538.7|6536.7|6534.7|1200
1605849300000|2020-11-20 05:15:00|6539.2|6537.2|6538.7|6536.7|6539.2|6537.2|6537.7|6535.7|476
1605849600000|2020-11-20 05:20:00|6537.7|6535.7|6534.7|6532.7|6538.7|6536.7|6534.7|6532.7|568
1605849900000|2020-11-20 05:25:00|6533.7|6531.7|6535.7|6533.7|6535.7|6533.7|6532.7|6530.7|839
1605850200000|2020-11-20 05:30:00|6536.7|6532.7|6537.5|6533.5|6541.1|6537.1|6536.7|6532.7|0
1605850500000|2020-11-20 05:35:00|6537.7|6533.7|6540.3|6536.3|6540.7|6536.7|6536.7|6532.7|0
1605850800000|2020-11-20 05:40:00|6540.6|6536.6|6540.5|6536.5|6542.7|6538.7|6540.3|6536.3|0
1605851100000|2020-11-20 05:45:00|6540.6|6536.6|6540|6536|6540.6|6536.6|6538.2|6534.2|0
1605851400000|2020-11-20 05:50:00|6539.8|6535.8|6539.6|6535.6|6541.7|6537.7|6539.3|6535.3|0
1605851700000|2020-11-20 05:55:00|6539.8|6535.8|6540.7|6536.7|6540.7|6536.7|6538.5|6534.5|0
1605852000000|2020-11-20 06:00:00|6540.2|6536.2|6538|6534|6541.2|6537.2|6537.3|6533.3|0
1605852300000|2020-11-20 06:05:00|6537.8|6533.8|6542.8|6538.8|6542.8|6538.8|6537.8|6533.8|0
1605852600000|2020-11-20 06:10:00|6537.2|6534.2|6539.2|6536.2|6542.2|6539.2|6536.7|6533.7|216
1605852900000|2020-11-20 06:15:00|6539.7|6536.7|6536.7|6533.7|6540.2|6537.2|6536.2|6533.2|55
1605853200000|2020-11-20 06:20:00|6536.2|6533.2|6534.7|6531.7|6537.2|6534.2|6534.2|6531.2|141
1605853500000|2020-11-20 06:25:00|6534.2|6531.2|6536.2|6533.2|6537.2|6534.2|6534.2|6531.2|44
1605853800000|2020-11-20 06:30:00|6537.2|6534.2|6541.2|6538.2|6542.2|6539.2|6536.2|6533.2|46
1605854100000|2020-11-20 06:35:00|6542.2|6539.2|6542.2|6539.2|6543.2|6540.2|6541.2|6538.2|27
1605854400000|2020-11-20 06:40:00|6542.7|6539.7|6542.2|6539.2|6543.2|6540.2|6542.2|6539.2|13
1605854700000|2020-11-20 06:45:00|6542.7|6539.7|6541.7|6538.7|6543.7|6540.7|6541.2|6538.2|25
1605855000000|2020-11-20 06:50:00|6542.2|6539.2|6542.2|6539.2|6542.2|6539.2|6540.2|6537.2|74
1605855300000|2020-11-20 06:55:00|6542.7|6539.7|6542.2|6539.2|6542.7|6539.7|6541.2|6538.2|20
1605855600000|2020-11-20 07:00:00|6541.2|6538.2|6542.2|6539.2|6544.2|6541.2|6537.2|6534.2|149
1605855900000|2020-11-20 07:05:00|6541.7|6538.7|6538.2|6535.2|6542.2|6539.2|6537.2|6534.2|48
1605856200000|2020-11-20 07:10:00|6537.7|6534.7|6536.2|6533.2|6537.7|6534.7|6534.2|6531.2|57
1605856500000|2020-11-20 07:15:00|6536.7|6533.7|6541.2|6538.2|6542.2|6539.2|6536.7|6533.7|17
1605856800000|2020-11-20 07:20:00|6540.7|6537.7|6540.2|6537.2|6541.2|6538.2|6538.7|6535.7|16
1605857100000|2020-11-20 07:25:00|6539.7|6536.7|6541.2|6538.2|6542.7|6539.7|6539.7|6536.7|21
1605857400000|2020-11-20 07:30:00|6541.7|6538.7|6544.2|6541.2|6545.2|6542.2|6541.7|6538.7|70
1605857700000|2020-11-20 07:35:00|6543.7|6540.7|6545.2|6542.2|6545.2|6542.2|6542.2|6539.2|25
1605858000000|2020-11-20 07:40:00|6544.7|6541.7|6543.2|6540.2|6545.2|6542.2|6542.2|6539.2|58
1605858300000|2020-11-20 07:45:00|6542.7|6539.7|6543.2|6540.2|6543.2|6540.2|6541.2|6538.2|78
1605858600000|2020-11-20 07:50:00|6542.2|6539.2|6544.2|6541.2|6545.2|6542.2|6541.2|6538.2|18
1605858900000|2020-11-20 07:55:00|6543.7|6540.7|6541.2|6538.2|6543.7|6540.7|6540.2|6537.2|42
1605859200000|2020-11-20 08:00:00|6541.7|6538.7|6547.7|6544.7|6547.7|6544.7|6536.2|6533.2|129
1605859500000|2020-11-20 08:05:00|6547.2|6544.2|6549.2|6546.2|6550.2|6547.2|6544.2|6541.2|128
1605859800000|2020-11-20 08:10:00|6549.7|6546.7|6550.2|6547.2|6551.2|6548.2|6547.2|6544.2|58
1605860100000|2020-11-20 08:15:00|6550.7|6547.7|6552.2|6549.2|6558.2|6555.2|6550.7|6547.7|125
1605860400000|2020-11-20 08:20:00|6553.2|6550.2|6550.2|6547.2|6553.2|6550.2|6550.2|6547.2|83
1605860700000|2020-11-20 08:25:00|6549.7|6546.7|6548.7|6545.7|6551.2|6548.2|6548.2|6545.2|78
1605861000000|2020-11-20 08:30:00|6549.2|6546.2|6549.7|6546.7|6551.2|6548.2|6548.2|6545.2|72
1605861300000|2020-11-20 08:35:00|6550.2|6547.2|6550.7|6547.7|6550.7|6547.7|6546.7|6543.7|39
1605861600000|2020-11-20 08:40:00|6550.2|6547.2|6552.7|6549.7|6557.2|6554.2|6550.2|6547.2|129
1605861900000|2020-11-20 08:45:00|6553.2|6550.2|6555.2|6552.2|6557.2|6554.2|6552.7|6549.7|16
1605862200000|2020-11-20 08:50:00|6554.7|6551.7|6558.2|6555.2|6558.2|6555.2|6553.7|6550.7|23
1605862500000|2020-11-20 08:55:00|6558.7|6555.7|6556.2|6553.2|6558.7|6555.7|6555.2|6552.2|27
1605862800000|2020-11-20 09:00:00|6555.2|6552.2|6555.7|6552.7|6556.2|6553.2|6553.2|6550.2|28
1605863100000|2020-11-20 09:05:00|6556.2|6553.2|6553.2|6550.2|6557.2|6554.2|6552.2|6549.2|25
1605863400000|2020-11-20 09:10:00|6552.7|6549.7|6554.2|6551.2|6555.2|6552.2|6552.2|6549.2|32
1605863700000|2020-11-20 09:15:00|6553.7|6550.7|6553.2|6550.2|6554.2|6551.2|6551.7|6548.7|31
1605864000000|2020-11-20 09:20:00|6553.7|6550.7|6552.7|6549.7|6554.2|6551.2|6550.2|6547.2|12
1605864300000|2020-11-20 09:25:00|6553.2|6550.2|6562.2|6559.2|6563.2|6560.2|6550.2|6547.2|78
1605864600000|2020-11-20 09:30:00|6563.2|6560.2|6559.7|6556.7|6563.2|6560.2|6558.2|6555.2|44
1605864900000|2020-11-20 09:35:00|6559.2|6556.2|6560.2|6557.2|6561.7|6558.7|6558.2|6555.2|22
1605865200000|2020-11-20 09:40:00|6559.2|6556.2|6563.2|6560.2|6564.7|6561.7|6559.2|6556.2|22
1605865500000|2020-11-20 09:45:00|6562.7|6559.7|6563.2|6560.2|6564.7|6561.7|6561.7|6558.7|31
1605865800000|2020-11-20 09:50:00|6562.7|6559.7|6562.2|6559.2|6564.2|6561.2|6560.7|6557.7|56
1605866100000|2020-11-20 09:55:00|6561.2|6558.2|6562.2|6559.2|6563.2|6560.2|6560.2|6557.2|27
1605866400000|2020-11-20 10:00:00|6562.7|6559.7|6563.2|6560.2|6564.2|6561.2|6561.2|6558.2|34
1605866700000|2020-11-20 10:05:00|6562.7|6559.7|6565.2|6562.2|6566.2|6563.2|6562.7|6559.7|33
1605867000000|2020-11-20 10:10:00|6564.7|6561.7|6570.2|6567.2|6570.2|6567.2|6563.2|6560.2|66
1605867300000|2020-11-20 10:15:00|6569.2|6566.2|6564.7|6561.7|6570.2|6567.2|6564.7|6561.7|67
1605867600000|2020-11-20 10:20:00|6565.2|6562.2|6564.2|6561.2|6565.2|6562.2|6563.2|6560.2|28
1605867900000|2020-11-20 10:25:00|6564.7|6561.7|6566.2|6563.2|6567.2|6564.2|6564.7|6561.7|31
1605868200000|2020-11-20 10:30:00|6566.7|6563.7|6565.2|6562.2|6569.2|6566.2|6565.2|6562.2|4
1605868500000|2020-11-20 10:35:00|6565.7|6562.7|6567.2|6564.2|6568.2|6565.2|6565.2|6562.2|17
1605868800000|2020-11-20 10:40:00|6568.2|6565.2|6568.2|6565.2|6570.2|6567.2|6567.7|6564.7|69
1605869100000|2020-11-20 10:45:00|6568.7|6565.7|6570.2|6567.2|6570.2|6567.2|6566.2|6563.2|44
1605869400000|2020-11-20 10:50:00|6570.7|6567.7|6568.7|6565.7|6571.2|6568.2|6567.2|6564.2|102
1605869700000|2020-11-20 10:55:00|6568.2|6565.2|6566.7|6563.7|6568.7|6565.7|6565.7|6562.7|30
1605870000000|2020-11-20 11:00:00|6566.2|6563.2|6564.2|6561.2|6567.2|6564.2|6563.2|6560.2|44
1605870300000|2020-11-20 11:05:00|6565.2|6562.2|6565.2|6562.2|6566.2|6563.2|6564.2|6561.2|8
1605870600000|2020-11-20 11:10:00|6564.7|6561.7|6564.2|6561.2|6565.7|6562.7|6563.7|6560.7|11
1605870900000|2020-11-20 11:15:00|6563.7|6560.7|6565.7|6562.7|6565.7|6562.7|6563.2|6560.2|10
1605871200000|2020-11-20 11:20:00|6565.2|6562.2|6565.7|6562.7|6566.7|6563.7|6564.2|6561.2|34
1605871500000|2020-11-20 11:25:00|6565.2|6562.2|6564.2|6561.2|6565.7|6562.7|6562.7|6559.7|34
1605871800000|2020-11-20 11:30:00|6563.2|6560.2|6565.2|6562.2|6566.2|6563.2|6563.2|6560.2|21
1605872100000|2020-11-20 11:35:00|6565.7|6562.7|6562.2|6559.2|6565.7|6562.7|6561.2|6558.2|40
1605872400000|2020-11-20 11:40:00|6561.7|6558.7|6560.2|6557.2|6562.2|6559.2|6559.2|6556.2|37
1605872700000|2020-11-20 11:45:00|6559.7|6556.7|6560.7|6557.7|6561.2|6558.2|6558.2|6555.2|37
1605873000000|2020-11-20 11:50:00|6560.2|6557.2|6560.2|6557.2|6561.2|6558.2|6559.2|6556.2|27
1605873300000|2020-11-20 11:55:00|6560.7|6557.7|6565.2|6562.2|6565.2|6562.2|6560.2|6557.2|77
1605873600000|2020-11-20 12:00:00|6566.2|6563.2|6562.7|6559.7|6566.2|6563.2|6560.2|6557.2|60
1605873900000|2020-11-20 12:05:00|6563.2|6560.2|6562.2|6559.2|6563.7|6560.7|6562.2|6559.2|7
1605874200000|2020-11-20 12:10:00|6562.7|6559.7|6563.2|6560.2|6563.7|6560.7|6561.2|6558.2|14
1605874500000|2020-11-20 12:15:00|6562.7|6559.7|6560.7|6557.7|6563.2|6560.2|6559.7|6556.7|28
1605874800000|2020-11-20 12:20:00|6560.2|6557.2|6560.2|6557.2|6561.7|6558.7|6559.7|6556.7|7
1605875100000|2020-11-20 12:25:00|6560.7|6557.7|6560.7|6557.7|6561.7|6558.7|6560.2|6557.2|33
1605875400000|2020-11-20 12:30:00|6560.2|6557.2|6559.2|6556.2|6561.2|6558.2|6559.2|6556.2|29
1605875700000|2020-11-20 12:35:00|6558.7|6555.7|6558.2|6555.2|6559.2|6556.2|6557.7|6554.7|68
1605876000000|2020-11-20 12:40:00|6557.7|6554.7|6556.2|6553.2|6558.2|6555.2|6556.2|6553.2|42
1605876300000|2020-11-20 12:45:00|6556.7|6553.7|6555.2|6552.2|6557.2|6554.2|6554.7|6551.7|14
1605876600000|2020-11-20 12:50:00|6554.7|6551.7|6552.7|6549.7|6555.2|6552.2|6552.2|6549.2|53
1605876900000|2020-11-20 12:55:00|6552.2|6549.2|6556.7|6553.7|6557.2|6554.2|6552.2|6549.2|26
1605877200000|2020-11-20 13:00:00|6556.2|6553.2|6556.2|6553.2|6556.7|6553.7|6555.2|6552.2|23
1605877500000|2020-11-20 13:05:00|6555.7|6552.7|6556.2|6553.2|6557.2|6554.2|6555.2|6552.2|31
1605877800000|2020-11-20 13:10:00|6555.7|6552.7|6552.2|6549.2|6556.2|6553.2|6551.2|6548.2|38
1605878100000|2020-11-20 13:15:00|6552.7|6549.7|6556.2|6553.2|6556.2|6553.2|6551.2|6548.2|94
1605878400000|2020-11-20 13:20:00|6555.7|6552.7|6559.2|6556.2|6559.2|6556.2|6555.2|6552.2|62
1605878700000|2020-11-20 13:25:00|6558.7|6555.7|6555.7|6552.7|6559.2|6556.2|6553.7|6550.7|16
1605879000000|2020-11-20 13:30:00|6556.2|6553.2|6557.2|6554.2|6557.2|6554.2|6553.7|6550.7|9
1605879300000|2020-11-20 13:35:00|6556.7|6553.7|6556.2|6553.2|6557.2|6554.2|6555.7|6552.7|11
1605879600000|2020-11-20 13:40:00|6556.7|6553.7|6553.7|6550.7|6556.7|6553.7|6551.7|6548.7|8
1605879900000|2020-11-20 13:45:00|6554.2|6551.2|6555.2|6552.2|6555.2|6552.2|6553.7|6550.7|16
1605880200000|2020-11-20 13:50:00|6554.2|6551.2|6550.2|6547.2|6554.2|6551.2|6549.2|6546.2|18
1605880500000|2020-11-20 13:55:00|6549.7|6546.7|6549.2|6546.2|6551.2|6548.2|6549.2|6546.2|13
1605880800000|2020-11-20 14:00:00|6548.2|6545.2|6546.7|6543.7|6549.2|6546.2|6544.7|6541.7|72
1605881100000|2020-11-20 14:05:00|6547.2|6544.2|6546.2|6543.2|6547.2|6544.2|6545.2|6542.2|16
1605881400000|2020-11-20 14:10:00|6547.2|6544.2|6550.2|6547.2|6551.2|6548.2|6547.2|6544.2|27
1605881700000|2020-11-20 14:15:00|6549.7|6546.7|6550.2|6547.2|6551.7|6548.7|6549.2|6546.2|28
1605882000000|2020-11-20 14:20:00|6549.2|6546.2|6550.2|6547.2|6552.2|6549.2|6549.2|6546.2|29
1605882300000|2020-11-20 14:25:00|6549.7|6546.7|6549.2|6546.2|6552.2|6549.2|6549.2|6546.2|18
1605882600000|2020-11-20 14:30:00|6549.7|6546.7|6550.2|6547.2|6552.7|6549.7|6547.2|6544.2|63
1605882900000|2020-11-20 14:35:00|6549.7|6546.7|6552.2|6549.2|6553.2|6550.2|6546.2|6543.2|69
1605883200000|2020-11-20 14:40:00|6552.7|6549.7|6554.2|6551.2|6555.7|6552.7|6551.7|6548.7|53
1605883500000|2020-11-20 14:45:00|6555.2|6552.2|6556.2|6553.2|6557.2|6554.2|6553.7|6550.7|37
1605883800000|2020-11-20 14:50:00|6555.7|6552.7|6551.2|6548.2|6556.2|6553.2|6549.7|6546.7|29
1605884100000|2020-11-20 14:55:00|6550.7|6547.7|6554.2|6551.2|6554.7|6551.7|6548.2|6545.2|34
1605884400000|2020-11-20 15:00:00|6554.7|6551.7|6554.2|6551.2|6556.2|6553.2|6553.2|6550.2|54
1605884700000|2020-11-20 15:05:00|6554.7|6551.7|6556.2|6553.2|6557.7|6554.7|6553.2|6550.2|43
1605885000000|2020-11-20 15:10:00|6556.7|6553.7|6550.2|6547.2|6557.2|6554.2|6548.2|6545.2|84
1605885300000|2020-11-20 15:15:00|6549.2|6546.2|6548.2|6545.2|6549.7|6546.7|6547.2|6544.2|106
1605885600000|2020-11-20 15:20:00|6547.2|6544.2|6549.2|6546.2|6551.2|6548.2|6546.2|6543.2|60
1605885900000|2020-11-20 15:25:00|6548.7|6545.7|6548.2|6545.2|6550.2|6547.2|6546.2|6543.2|63
1605886200000|2020-11-20 15:30:00|6549.2|6546.2|6546.2|6543.2|6550.2|6547.2|6545.2|6542.2|50
1605886500000|2020-11-20 15:35:00|6545.7|6542.7|6556.2|6553.2|6556.7|6553.7|6545.7|6542.7|52
1605886800000|2020-11-20 15:40:00|6555.7|6552.7|6554.2|6551.2|6556.2|6553.2|6554.2|6551.2|87
1605887100000|2020-11-20 15:45:00|6555.2|6552.2|6553.7|6550.7|6555.7|6552.7|6552.2|6549.2|96
1605887400000|2020-11-20 15:50:00|6554.2|6551.2|6555.2|6552.2|6557.2|6554.2|6553.2|6550.2|78
1605887700000|2020-11-20 15:55:00|6554.7|6551.7|6554.2|6551.2|6556.2|6553.2|6553.2|6550.2|107
1605888000000|2020-11-20 16:00:00|6553.7|6550.7|6556.2|6553.2|6556.7|6553.7|6553.7|6550.7|35
1605888300000|2020-11-20 16:05:00|6555.7|6552.7|6557.7|6554.7|6559.2|6556.2|6555.2|6552.2|41
1605888600000|2020-11-20 16:10:00|6557.2|6554.2|6556.2|6553.2|6557.7|6554.7|6556.2|6553.2|28
1605888900000|2020-11-20 16:15:00|6555.7|6552.7|6554.2|6551.2|6558.2|6555.2|6553.2|6550.2|39
1605889200000|2020-11-20 16:20:00|6553.7|6550.7|6555.2|6552.2|6556.2|6553.2|6553.2|6550.2|34
1605889500000|2020-11-20 16:25:00|6555.7|6552.7|6556.7|6553.7|6557.7|6554.7|6553.2|6550.2|37
1605889800000|2020-11-20 16:30:00|6556.2|6553.2|6561.2|6558.2|6561.2|6558.2|6556.2|6553.2|31
1605890100000|2020-11-20 16:35:00|6561.7|6558.7|6562.2|6559.2|6564.2|6561.2|6561.2|6558.2|56
1605890400000|2020-11-20 16:40:00|6562.7|6559.7|6561.2|6558.2|6563.7|6560.7|6561.2|6558.2|31
1605890700000|2020-11-20 16:45:00|6562.2|6559.2|6557.2|6554.2|6562.2|6559.2|6555.2|6552.2|57
1605891000000|2020-11-20 16:50:00|6556.2|6553.2|6558.2|6555.2|6559.2|6556.2|6556.2|6553.2|32
1605891300000|2020-11-20 16:55:00|6557.7|6554.7|6558.2|6555.2|6559.2|6556.2|6557.7|6554.7|27
1605891600000|2020-11-20 17:00:00|6557.2|6554.2|6556.2|6553.2|6558.2|6555.2|6555.7|6552.7|27
1605891900000|2020-11-20 17:05:00|6557.2|6554.2|6559.7|6556.7|6560.2|6557.2|6557.2|6554.2|50
1605892200000|2020-11-20 17:10:00|6559.2|6556.2|6559.7|6556.7|6560.2|6557.2|6558.2|6555.2|30
1605892500000|2020-11-20 17:15:00|6560.2|6557.2|6561.2|6558.2|6561.7|6558.7|6558.7|6555.7|27
1605892800000|2020-11-20 17:20:00|6561.7|6558.7|6562.2|6559.2|6563.2|6560.2|6561.7|6558.7|45
1605893100000|2020-11-20 17:25:00|6562.7|6559.7|6565.7|6562.7|6565.7|6562.7|6562.2|6559.2|53
1605893400000|2020-11-20 17:30:00|6565.2|6562.2|6565.2|6562.2|6566.2|6563.2|6564.7|6561.7|35
1605893700000|2020-11-20 17:35:00|6564.7|6561.7|6563.2|6560.2|6566.2|6563.2|6562.7|6559.7|35
1605894000000|2020-11-20 17:40:00|6563.7|6560.7|6564.2|6561.2|6564.7|6561.7|6560.7|6557.7|25
1605894300000|2020-11-20 17:45:00|6565.2|6562.2|6564.2|6561.2|6565.2|6562.2|6563.7|6560.7|120
1605894600000|2020-11-20 17:50:00|6564.7|6561.7|6562.7|6559.7|6564.7|6561.7|6561.2|6558.2|39
1605894900000|2020-11-20 17:55:00|6563.2|6560.2|6566.2|6563.2|6566.7|6563.7|6563.2|6560.2|7
1605895200000|2020-11-20 18:00:00|6565.2|6562.2|6566.2|6563.2|6569.2|6566.2|6565.2|6562.2|48
1605895500000|2020-11-20 18:05:00|6565.7|6562.7|6567.7|6564.7|6567.7|6564.7|6565.2|6562.2|55
1605895800000|2020-11-20 18:10:00|6567.2|6564.2|6567.2|6564.2|6567.7|6564.7|6565.2|6562.2|12
1605896100000|2020-11-20 18:15:00|6566.7|6563.7|6567.2|6564.2|6567.7|6564.7|6566.2|6563.2|28
1605896400000|2020-11-20 18:20:00|6566.2|6563.2|6570.2|6567.2|6570.2|6567.2|6566.2|6563.2|19
1605896700000|2020-11-20 18:25:00|6570.7|6567.7|6571.2|6568.2|6571.7|6568.7|6569.7|6566.7|30
1605897000000|2020-11-20 18:30:00|6570.7|6567.7|6570.7|6567.7|6570.7|6567.7|6569.2|6566.2|25
1605897300000|2020-11-20 18:35:00|6570.2|6567.2|6572.2|6569.2|6573.2|6570.2|6570.2|6567.2|46
1605897600000|2020-11-20 18:40:00|6572.7|6569.7|6573.2|6570.2|6573.2|6570.2|6572.2|6569.2|17
1605897900000|2020-11-20 18:45:00|6572.7|6569.7|6572.2|6569.2|6573.7|6570.7|6571.2|6568.2|37
1605898200000|2020-11-20 18:50:00|6571.7|6568.7|6570.2|6567.2|6572.2|6569.2|6570.2|6567.2|14
1605898500000|2020-11-20 18:55:00|6569.2|6566.2|6567.7|6564.7|6570.2|6567.2|6566.2|6563.2|38
1605898800000|2020-11-20 19:00:00|6567.2|6564.2|6567.7|6564.7|6567.7|6564.7|6566.2|6563.2|13
1605899100000|2020-11-20 19:05:00|6567.2|6564.2|6568.2|6565.2|6568.7|6565.7|6567.2|6564.2|6
1605899400000|2020-11-20 19:10:00|6567.7|6564.7|6568.2|6565.2|6568.7|6565.7|6567.7|6564.7|13
1605899700000|2020-11-20 19:15:00|6568.7|6565.7|6571.2|6568.2|6571.2|6568.2|6568.2|6565.2|26
1605900000000|2020-11-20 19:20:00|6570.2|6567.2|6573.2|6570.2|6573.2|6570.2|6569.7|6566.7|35
1605900300000|2020-11-20 19:25:00|6574.2|6571.2|6576.7|6573.7|6577.2|6574.2|6573.2|6570.2|82
1605900600000|2020-11-20 19:30:00|6576.2|6573.2|6581.2|6578.2|6581.2|6578.2|6575.7|6572.7|116
1605900900000|2020-11-20 19:35:00|6581.7|6578.7|6582.2|6579.2|6585.2|6582.2|6581.2|6578.2|113
1605901200000|2020-11-20 19:40:00|6581.2|6578.2|6579.7|6576.7|6581.7|6578.7|6577.2|6574.2|76
1605901500000|2020-11-20 19:45:00|6580.2|6577.2|6580.7|6577.7|6581.2|6578.2|6579.2|6576.2|135
1605901800000|2020-11-20 19:50:00|6581.2|6578.2|6581.2|6578.2|6581.7|6578.7|6580.2|6577.2|52
1605902100000|2020-11-20 19:55:00|6581.7|6578.7|6581.7|6578.7|6582.7|6579.7|6578.2|6575.2|63
1605902400000|2020-11-20 20:00:00|6582.2|6579.2|6579.2|6576.2|6583.2|6580.2|6579.2|6576.2|26
1605902700000|2020-11-20 20:05:00|6577.7|6574.7|6576.2|6573.2|6579.7|6576.7|6575.2|6572.2|34
1605903000000|2020-11-20 20:10:00|6575.7|6572.7|6569.7|6566.7|6576.7|6573.7|6569.7|6566.7|54
1605903300000|2020-11-20 20:15:00|6569.2|6566.2|6565.2|6562.2|6569.2|6566.2|6563.7|6560.7|59
1605903600000|2020-11-20 20:20:00|6563.2|6560.2|6564.7|6561.7|6566.7|6563.7|6563.2|6560.2|35
1605903900000|2020-11-20 20:25:00|6564.2|6561.2|6567.7|6564.7|6567.7|6564.7|6564.2|6561.2|17
1605904200000|2020-11-20 20:30:00|6567.2|6564.2|6571.2|6568.2|6572.2|6569.2|6567.2|6564.2|26
1605904500000|2020-11-20 20:35:00|6570.7|6567.7|6578.2|6575.2|6578.2|6575.2|6570.2|6567.2|36
1605904800000|2020-11-20 20:40:00|6577.7|6574.7|6572.2|6569.2|6577.7|6574.7|6571.2|6568.2|66
1605905100000|2020-11-20 20:45:00|6572.7|6569.7|6575.2|6572.2|6577.7|6574.7|6572.2|6569.2|147
1605905400000|2020-11-20 20:50:00|6575.7|6572.7|6567.7|6564.7|6575.7|6572.7|6567.7|6564.7|79
1605905700000|2020-11-20 20:55:00|6568.2|6565.2|6571.2|6568.2|6573.2|6570.2|6566.2|6563.2|140
1605906000000|2020-11-20 21:00:00|6571.8|6567.8|6567.5|6563.5|6573.4|6569.4|6564.7|6560.7|0
1605906300000|2020-11-20 21:05:00|6567.3|6563.3|6563.7|6559.7|6569.6|6565.6|6562.8|6558.8|0
1605906600000|2020-11-20 21:10:00|6563.3|6559.3|6559.6|6555.6|6564.3|6560.3|6556.9|6552.9|0
1605906900000|2020-11-20 21:15:00|6559.8|6555.8|6562.4|6558.4|6562.4|6558.4|6559.5|6555.5|0
1605907200000|2020-11-20 21:20:00|6562.5|6558.5|6562|6558|6563.7|6559.7|6561.7|6557.7|0
1605907500000|2020-11-20 21:25:00|6561.8|6557.8|6559.4|6555.4|6562|6558|6558.9|6554.9|0
1605907800000|2020-11-20 21:30:00|6558.4|6554.4|6559.7|6555.7|6566|6562|6557.2|6553.2|0
1605908100000|2020-11-20 21:35:00|6560.2|6556.2|6562.7|6558.7|6564.7|6560.7|6557.9|6553.9|0
1605908400000|2020-11-20 21:40:00|6562.3|6558.3|6564.1|6560.1|6564.5|6560.5|6561.4|6557.4|0
1605908700000|2020-11-20 21:45:00|6564.5|6560.5|6563.6|6559.6|6564.9|6560.9|6562.8|6558.8|0
1605909000000|2020-11-20 21:50:00|6563.2|6559.2|6568.4|6564.4|6569.2|6565.2|6562.8|6558.8|0
1605909300000|2020-11-20 21:55:00|6569.2|6565.2|6569.4|6565.4|6571.4|6567.4|6567.9|6563.9|0
1606085400000|2020-11-22 22:50:00|6565.2|6563.2|6559.2|6557.2|6570.7|6568.7|6559.2|6557.2|333
1606085700000|2020-11-22 22:55:00|6557.7|6555.7|6556.7|6554.7|6558.2|6556.2|6550.2|6548.2|221
1606086000000|2020-11-22 23:00:00|6557.2|6555.2|6568.2|6567.2|6569.2|6568.2|6557.2|6555.2|362
1606086300000|2020-11-22 23:05:00|6569.2|6568.2|6574.2|6573.2|6576.7|6575.7|6567.7|6566.7|428
1606086600000|2020-11-22 23:10:00|6571.2|6570.2|6566.2|6565.2|6573.2|6572.2|6564.2|6563.2|798
1606086900000|2020-11-22 23:15:00|6567.2|6566.2|6562.2|6561.2|6570.2|6569.2|6560.2|6559.2|438
1606087200000|2020-11-22 23:20:00|6561.7|6560.7|6568.2|6567.2|6571.7|6570.7|6561.2|6560.2|592
1606087500000|2020-11-22 23:25:00|6567.7|6566.7|6560.2|6559.2|6568.2|6567.2|6560.2|6559.2|390
1606087800000|2020-11-22 23:30:00|6559.7|6558.7|6559.2|6558.2|6565.2|6564.2|6558.7|6557.7|305
1606088100000|2020-11-22 23:35:00|6559.7|6558.7|6566.2|6565.2|6569.2|6568.2|6558.7|6557.7|301
1606088400000|2020-11-22 23:40:00|6566.7|6565.7|6568.2|6567.2|6569.2|6568.2|6564.2|6563.2|156
1606088700000|2020-11-22 23:45:00|6569.2|6568.2|6575.7|6574.7|6576.2|6575.2|6569.2|6568.2|202
1606089000000|2020-11-22 23:50:00|6575.2|6574.2|6574.7|6573.7|6577.2|6576.2|6573.7|6572.7|183
1606089300000|2020-11-22 23:55:00|6574.2|6573.2|6578.2|6577.2|6580.2|6579.2|6574.2|6573.2|329
1606089600000|2020-11-23 00:00:00|6577.7|6576.7|6572.2|6571.2|6578.7|6577.7|6571.2|6570.2|257
1606089900000|2020-11-23 00:05:00|6571.7|6570.7|6574.2|6573.2|6574.2|6573.2|6569.2|6568.2|254
1606090200000|2020-11-23 00:10:00|6573.7|6572.7|6576.7|6575.7|6578.2|6577.2|6573.2|6572.2|246
1606090500000|2020-11-23 00:15:00|6577.2|6576.2|6584.2|6583.2|6585.2|6584.2|6576.2|6575.2|220
1606090800000|2020-11-23 00:20:00|6584.7|6583.7|6583.2|6582.2|6585.2|6584.2|6581.2|6580.2|228
1606091100000|2020-11-23 00:25:00|6582.7|6581.7|6582.7|6581.7|6583.2|6582.2|6580.2|6579.2|236
1606091400000|2020-11-23 00:30:00|6583.2|6582.2|6583.2|6582.2|6583.2|6582.2|6580.7|6579.7|99
1606091700000|2020-11-23 00:35:00|6582.2|6581.2|6583.2|6582.2|6585.2|6584.2|6580.2|6579.2|206
1606092000000|2020-11-23 00:40:00|6584.2|6583.2|6592.2|6591.2|6593.2|6592.2|6584.2|6583.2|263
1606092300000|2020-11-23 00:45:00|6591.2|6590.2|6595.7|6594.7|6596.2|6595.2|6591.2|6590.2|282
1606092600000|2020-11-23 00:50:00|6596.2|6595.2|6587.7|6586.7|6596.2|6595.2|6586.2|6585.2|151
1606092900000|2020-11-23 00:55:00|6587.2|6586.2|6587.2|6586.2|6588.7|6587.7|6585.2|6584.2|174
1606093200000|2020-11-23 01:00:00|6587.7|6586.7|6583.2|6582.2|6588.2|6587.2|6582.2|6581.2|236
1606093500000|2020-11-23 01:05:00|6582.2|6581.2|6579.2|6578.2|6584.2|6583.2|6578.2|6577.2|292
1606093800000|2020-11-23 01:10:00|6578.7|6577.7|6576.2|6575.2|6579.2|6578.2|6575.2|6574.2|182
1606094100000|2020-11-23 01:15:00|6575.7|6574.7|6575.2|6574.2|6577.2|6576.2|6574.7|6573.7|181
1606094400000|2020-11-23 01:20:00|6576.2|6575.2|6575.7|6574.7|6576.2|6575.2|6574.2|6573.2|249
1606094700000|2020-11-23 01:25:00|6576.2|6575.2|6575.2|6574.2|6576.2|6575.2|6574.2|6573.2|203
1606095000000|2020-11-23 01:30:00|6574.2|6573.2|6572.7|6571.7|6575.7|6574.7|6568.2|6567.2|475
1606095300000|2020-11-23 01:35:00|6573.2|6572.2|6575.2|6574.2|6575.7|6574.7|6572.2|6571.2|143
1606095600000|2020-11-23 01:40:00|6575.7|6574.7|6572.2|6571.2|6576.7|6575.7|6571.7|6570.7|143
1606095900000|2020-11-23 01:45:00|6571.7|6570.7|6571.2|6570.2|6573.2|6572.2|6568.2|6567.2|243
1606096200000|2020-11-23 01:50:00|6571.7|6570.7|6571.2|6570.2|6571.7|6570.7|6569.2|6568.2|90
1606096500000|2020-11-23 01:55:00|6571.7|6570.7|6569.2|6568.2|6571.7|6570.7|6569.2|6568.2|86
1606096800000|2020-11-23 02:00:00|6568.2|6567.2|6571.2|6570.2|6571.2|6570.2|6568.2|6567.2|123
1606097100000|2020-11-23 02:05:00|6570.7|6569.7|6569.2|6568.2|6571.2|6570.2|6569.2|6568.2|69
1606097400000|2020-11-23 02:10:00|6568.2|6567.2|6570.2|6569.2|6571.2|6570.2|6568.2|6567.2|86
1606097700000|2020-11-23 02:15:00|6571.2|6570.2|6567.7|6566.7|6571.2|6570.2|6567.7|6566.7|92
1606098000000|2020-11-23 02:20:00|6567.2|6566.2|6571.2|6570.2|6571.2|6570.2|6567.2|6566.2|51
1606098300000|2020-11-23 02:25:00|6571.7|6570.7|6571.2|6570.2|6575.2|6574.2|6571.2|6570.2|125
1606098600000|2020-11-23 02:30:00|6571.7|6570.7|6572.2|6571.2|6573.2|6572.2|6571.2|6570.2|76
1606098900000|2020-11-23 02:35:00|6573.2|6572.2|6573.2|6572.2|6573.2|6572.2|6571.7|6570.7|91
1606099200000|2020-11-23 02:40:00|6572.2|6571.2|6571.2|6570.2|6572.2|6571.2|6570.2|6569.2|87
1606099500000|2020-11-23 02:45:00|6570.2|6569.2|6571.2|6570.2|6572.2|6571.2|6570.2|6569.2|123
1606099800000|2020-11-23 02:50:00|6571.7|6570.7|6573.2|6572.2|6573.2|6572.2|6571.2|6570.2|107
1606100100000|2020-11-23 02:55:00|6572.7|6571.7|6571.2|6570.2|6573.2|6572.2|6570.2|6569.2|123
1606100400000|2020-11-23 03:00:00|6570.2|6569.2|6575.2|6574.2|6575.2|6574.2|6569.7|6568.7|113
1606100700000|2020-11-23 03:05:00|6575.7|6574.7|6573.2|6572.2|6576.2|6575.2|6573.2|6572.2|119
1606101000000|2020-11-23 03:10:00|6574.2|6573.2|6574.2|6573.2|6574.2|6573.2|6573.2|6572.2|57
1606101300000|2020-11-23 03:15:00|6574.7|6573.7|6576.2|6575.2|6576.2|6575.2|6574.2|6573.2|97
1606101600000|2020-11-23 03:20:00|6575.2|6574.2|6575.2|6574.2|6576.2|6575.2|6575.2|6574.2|114
1606101900000|2020-11-23 03:25:00|6574.2|6573.2|6574.2|6573.2|6576.2|6575.2|6574.2|6573.2|98
1606102200000|2020-11-23 03:30:00|6573.2|6572.2|6574.2|6573.2|6575.2|6574.2|6573.2|6572.2|121
1606102500000|2020-11-23 03:35:00|6573.2|6572.2|6575.2|6574.2|6575.2|6574.2|6573.2|6572.2|110
1606102800000|2020-11-23 03:40:00|6574.7|6573.7|6573.2|6572.2|6575.2|6574.2|6571.2|6570.2|285
1606103100000|2020-11-23 03:45:00|6572.7|6571.7|6572.2|6571.2|6573.2|6572.2|6571.2|6570.2|133
1606103400000|2020-11-23 03:50:00|6572.7|6571.7|6575.2|6574.2|6575.2|6574.2|6572.2|6571.2|247
1606103700000|2020-11-23 03:55:00|6574.7|6573.7|6575.2|6574.2|6575.2|6574.2|6573.2|6572.2|208
1606104000000|2020-11-23 04:00:00|6575.7|6574.7|6576.2|6575.2|6576.2|6575.2|6575.2|6574.2|102
1606104300000|2020-11-23 04:05:00|6575.2|6574.2|6575.7|6574.7|6576.2|6575.2|6575.2|6574.2|138
1606104600000|2020-11-23 04:10:00|6575.2|6574.2|6575.2|6574.2|6576.2|6575.2|6575.2|6574.2|49
1606104900000|2020-11-23 04:15:00|6574.7|6573.7|6574.2|6573.2|6576.2|6575.2|6574.2|6573.2|149
1606105200000|2020-11-23 04:20:00|6575.2|6574.2|6573.2|6572.2|6575.2|6574.2|6572.2|6571.2|170
1606105500000|2020-11-23 04:25:00|6572.2|6571.2|6571.2|6570.2|6572.2|6571.2|6571.2|6570.2|150
1606105800000|2020-11-23 04:30:00|6570.7|6569.7|6572.2|6571.2|6573.2|6572.2|6570.7|6569.7|146
1606106100000|2020-11-23 04:35:00|6571.7|6570.7|6572.7|6571.7|6573.2|6572.2|6571.2|6570.2|286
1606106400000|2020-11-23 04:40:00|6572.2|6571.2|6573.2|6572.2|6574.2|6573.2|6572.2|6571.2|128
1606106700000|2020-11-23 04:45:00|6575.2|6574.2|6574.2|6573.2|6575.2|6574.2|6572.2|6571.2|297
1606107000000|2020-11-23 04:50:00|6573.7|6572.7|6569.2|6568.2|6573.7|6572.7|6569.2|6568.2|436
1606107300000|2020-11-23 04:55:00|6569.7|6568.7|6570.2|6569.2|6573.2|6572.2|6569.2|6568.2|286
1606107600000|2020-11-23 05:00:00|6570.7|6568.7|6572.7|6570.7|6573.7|6571.7|6568.7|6566.7|575
1606107900000|2020-11-23 05:05:00|6572.2|6570.2|6565.2|6563.2|6572.2|6570.2|6561.7|6559.7|1931
1606108200000|2020-11-23 05:10:00|6563.7|6561.7|6562.7|6560.7|6563.7|6561.7|6558.7|6556.7|1426
1606108500000|2020-11-23 05:15:00|6562.2|6560.2|6562.7|6560.7|6565.7|6563.7|6561.7|6559.7|529
1606108800000|2020-11-23 05:20:00|6562.2|6560.2|6562.7|6560.7|6562.7|6560.7|6560.7|6558.7|331
1606109100000|2020-11-23 05:25:00|6561.7|6559.7|6563.2|6561.2|6566.2|6564.2|6558.7|6556.7|925
1606109400000|2020-11-23 05:30:00|6566.7|6562.7|6564.8|6560.8|6567.1|6563.1|6564.8|6560.8|0
1606109700000|2020-11-23 05:35:00|6565.2|6561.2|6566|6562|6566.4|6562.4|6564.4|6560.4|0
1606110000000|2020-11-23 05:40:00|6566.4|6562.4|6567.3|6563.3|6567.4|6563.4|6566|6562|0
1606110300000|2020-11-23 05:45:00|6567.1|6563.1|6567.6|6563.6|6568.6|6564.6|6567.1|6563.1|0
1606110600000|2020-11-23 05:50:00|6567.7|6563.7|6567.7|6563.7|6567.7|6563.7|6566.8|6562.8|0
1606110900000|2020-11-23 05:55:00|6567.3|6563.3|6568.7|6564.7|6568.7|6564.7|6567.3|6563.3|0
1606111200000|2020-11-23 06:00:00|6568.4|6564.4|6572.9|6568.9|6572.9|6568.9|6568.4|6564.4|0
1606111500000|2020-11-23 06:05:00|6572.8|6568.8|6568.3|6564.3|6572.8|6568.8|6567.9|6563.9|0
1606111800000|2020-11-23 06:10:00|6567.7|6564.7|6568.7|6565.7|6569.2|6566.2|6565.2|6562.2|150
1606112100000|2020-11-23 06:15:00|6568.2|6565.2|6570.7|6567.7|6571.2|6568.2|6568.2|6565.2|106
1606112400000|2020-11-23 06:20:00|6570.2|6567.2|6570.2|6567.2|6571.2|6568.2|6569.7|6566.7|23
1606112700000|2020-11-23 06:25:00|6569.2|6566.2|6570.2|6567.2|6571.2|6568.2|6569.2|6566.2|44
1606113000000|2020-11-23 06:30:00|6569.2|6566.2|6569.2|6566.2|6571.2|6568.2|6569.2|6566.2|60
1606113300000|2020-11-23 06:35:00|6570.2|6567.2|6571.2|6568.2|6571.2|6568.2|6569.7|6566.7|43
1606113600000|2020-11-23 06:40:00|6571.7|6568.7|6571.2|6568.2|6572.2|6569.2|6569.2|6566.2|42
1606113900000|2020-11-23 06:45:00|6572.2|6569.2|6572.2|6569.2|6573.2|6570.2|6571.2|6568.2|22
1606114200000|2020-11-23 06:50:00|6571.2|6568.2|6573.2|6570.2|6573.2|6570.2|6570.2|6567.2|58
1606114500000|2020-11-23 06:55:00|6572.7|6569.7|6571.2|6568.2|6573.2|6570.2|6571.2|6568.2|62
1606114800000|2020-11-23 07:00:00|6571.7|6568.7|6581.2|6578.2|6587.2|6584.2|6571.7|6568.7|449
1606115100000|2020-11-23 07:05:00|6581.7|6578.7|6584.2|6581.2|6585.2|6582.2|6580.2|6577.2|106
1606115400000|2020-11-23 07:10:00|6583.7|6580.7|6586.2|6583.2|6587.7|6584.7|6583.2|6580.2|87
1606115700000|2020-11-23 07:15:00|6586.7|6583.7|6585.2|6582.2|6586.7|6583.7|6584.2|6581.2|58
1606116000000|2020-11-23 07:20:00|6584.2|6581.2|6581.2|6578.2|6585.2|6582.2|6579.2|6576.2|146
1606116300000|2020-11-23 07:25:00|6580.7|6577.7|6582.2|6579.2|6583.2|6580.2|6580.2|6577.2|70
1606116600000|2020-11-23 07:30:00|6581.7|6578.7|6580.2|6577.2|6581.7|6578.7|6579.2|6576.2|82
1606116900000|2020-11-23 07:35:00|6579.7|6576.7|6582.2|6579.2|6583.2|6580.2|6579.7|6576.7|59
1606117200000|2020-11-23 07:40:00|6581.7|6578.7|6580.2|6577.2|6583.2|6580.2|6579.2|6576.2|149
1606117500000|2020-11-23 07:45:00|6581.2|6578.2|6579.2|6576.2|6581.7|6578.7|6579.2|6576.2|60
1606117800000|2020-11-23 07:50:00|6579.7|6576.7|6580.7|6577.7|6581.2|6578.2|6578.2|6575.2|92
1606118100000|2020-11-23 07:55:00|6580.2|6577.2|6582.2|6579.2|6583.2|6580.2|6580.2|6577.2|33
1606118400000|2020-11-23 08:00:00|6581.7|6578.7|6580.2|6577.2|6584.2|6581.2|6576.7|6573.7|100
1606118700000|2020-11-23 08:05:00|6580.7|6577.7|6584.7|6581.7|6586.2|6583.2|6578.2|6575.2|75
1606119000000|2020-11-23 08:10:00|6585.2|6582.2|6576.7|6573.7|6585.2|6582.2|6576.7|6573.7|72
1606119300000|2020-11-23 08:15:00|6577.2|6574.2|6579.7|6576.7|6581.2|6578.2|6576.2|6573.2|46
1606119600000|2020-11-23 08:20:00|6580.2|6577.2|6590.2|6587.2|6590.2|6587.2|6580.2|6577.2|69
1606119900000|2020-11-23 08:25:00|6589.7|6586.7|6589.7|6586.7|6590.2|6587.2|6586.7|6583.7|71
1606120200000|2020-11-23 08:30:00|6589.2|6586.2|6591.2|6588.2|6593.2|6590.2|6588.2|6585.2|102
1606120500000|2020-11-23 08:35:00|6591.7|6588.7|6586.2|6583.2|6593.2|6590.2|6584.2|6581.2|49
1606120800000|2020-11-23 08:40:00|6585.7|6582.7|6585.7|6582.7|6589.7|6586.7|6585.2|6582.2|31
1606121100000|2020-11-23 08:45:00|6585.2|6582.2|6586.2|6583.2|6587.2|6584.2|6584.2|6581.2|23
1606121400000|2020-11-23 08:50:00|6585.7|6582.7|6584.2|6581.2|6587.2|6584.2|6583.2|6580.2|25
1606121700000|2020-11-23 08:55:00|6583.7|6580.7|6588.7|6585.7|6588.7|6585.7|6583.2|6580.2|30
1606122000000|2020-11-23 09:00:00|6589.2|6586.2|6582.2|6579.2|6589.2|6586.2|6581.7|6578.7|13
1606122300000|2020-11-23 09:05:00|6582.7|6579.7|6584.7|6581.7|6584.7|6581.7|6580.7|6577.7|34
1606122600000|2020-11-23 09:10:00|6584.2|6581.2|6586.7|6583.7|6587.2|6584.2|6582.2|6579.2|17
1606122900000|2020-11-23 09:15:00|6587.2|6584.2|6584.2|6581.2|6588.2|6585.2|6584.2|6581.2|32
1606123200000|2020-11-23 09:20:00|6585.2|6582.2|6583.7|6580.7|6586.2|6583.2|6582.2|6579.2|28
1606123500000|2020-11-23 09:25:00|6583.2|6580.2|6584.2|6581.2|6584.2|6581.2|6581.7|6578.7|18
1606123800000|2020-11-23 09:30:00|6583.7|6580.7|6579.2|6576.2|6584.2|6581.2|6578.2|6575.2|81
1606124100000|2020-11-23 09:35:00|6578.2|6575.2|6576.7|6573.7|6579.7|6576.7|6576.2|6573.2|35
1606124400000|2020-11-23 09:40:00|6576.2|6573.2|6574.7|6571.7|6577.2|6574.2|6574.2|6571.2|63
1606124700000|2020-11-23 09:45:00|6574.2|6571.2|6575.7|6572.7|6576.7|6573.7|6574.2|6571.2|13
1606125000000|2020-11-23 09:50:00|6575.2|6572.2|6577.7|6574.7|6578.2|6575.2|6575.2|6572.2|16
1606125300000|2020-11-23 09:55:00|6578.2|6575.2|6578.7|6575.7|6580.2|6577.2|6577.2|6574.2|18
1606125600000|2020-11-23 10:00:00|6579.2|6576.2|6581.2|6578.2|6581.2|6578.2|6578.2|6575.2|14
1606125900000|2020-11-23 10:05:00|6581.7|6578.7|6580.2|6577.2|6582.2|6579.2|6580.2|6577.2|4
1606126200000|2020-11-23 10:10:00|6581.2|6578.2|6578.7|6575.7|6581.2|6578.2|6578.7|6575.7|23
1606126500000|2020-11-23 10:15:00|6578.2|6575.2|6582.2|6579.2|6582.2|6579.2|6578.2|6575.2|10
1606126800000|2020-11-23 10:20:00|6581.7|6578.7|6578.7|6575.7|6581.7|6578.7|6578.7|6575.7|9
1606127100000|2020-11-23 10:25:00|6579.2|6576.2|6577.7|6574.7|6580.2|6577.2|6577.7|6574.7|6
1606127400000|2020-11-23 10:30:00|6577.2|6574.2|6576.2|6573.2|6577.7|6574.7|6574.7|6571.7|32
1606127700000|2020-11-23 10:35:00|6575.7|6572.7|6578.2|6575.2|6578.7|6575.7|6575.2|6572.2|0
1606128000000|2020-11-23 10:40:00|6577.7|6574.7|6575.7|6572.7|6581.2|6578.2|6575.2|6572.2|30
1606128300000|2020-11-23 10:45:00|6575.2|6572.2|6577.2|6574.2|6577.2|6574.2|6575.2|6572.2|22
1606128600000|2020-11-23 10:50:00|6577.7|6574.7|6578.2|6575.2|6579.2|6576.2|6577.2|6574.2|7
1606128900000|2020-11-23 10:55:00|6577.7|6574.7|6577.2|6574.2|6578.2|6575.2|6575.2|6572.2|25
1606129200000|2020-11-23 11:00:00|6577.7|6574.7|6576.7|6573.7|6579.2|6576.2|6576.2|6573.2|11
1606129500000|2020-11-23 11:05:00|6576.2|6573.2|6577.2|6574.2|6578.2|6575.2|6575.7|6572.7|19
1606129800000|2020-11-23 11:10:00|6576.7|6573.7|6576.2|6573.2|6577.2|6574.2|6575.7|6572.7|3
1606130100000|2020-11-23 11:15:00|6575.7|6572.7|6575.2|6572.2|6576.2|6573.2|6573.2|6570.2|30
1606130400000|2020-11-23 11:20:00|6574.7|6571.7|6576.2|6573.2|6576.2|6573.2|6574.2|6571.2|34
1606130700000|2020-11-23 11:25:00|6575.2|6572.2|6573.7|6570.7|6575.2|6572.2|6573.2|6570.2|25
1606131000000|2020-11-23 11:30:00|6574.2|6571.2|6574.2|6571.2|6574.7|6571.7|6572.2|6569.2|34
1606131300000|2020-11-23 11:35:00|6573.2|6570.2|6574.7|6571.7|6576.2|6573.2|6573.2|6570.2|27
1606131600000|2020-11-23 11:40:00|6575.2|6572.2|6574.2|6571.2|6575.7|6572.7|6573.2|6570.2|17
1606131900000|2020-11-23 11:45:00|6573.7|6570.7|6573.2|6570.2|6574.2|6571.2|6573.2|6570.2|6
1606132200000|2020-11-23 11:50:00|6574.2|6571.2|6575.7|6572.7|6576.2|6573.2|6573.7|6570.7|19
1606132500000|2020-11-23 11:55:00|6576.2|6573.2|6576.2|6573.2|6576.2|6573.2|6573.2|6570.2|35
1606132800000|2020-11-23 12:00:00|6575.7|6572.7|6573.2|6570.2|6576.2|6573.2|6572.7|6569.7|31
1606133100000|2020-11-23 12:05:00|6572.2|6569.2|6570.7|6567.7|6573.2|6570.2|6568.2|6565.2|78
1606133400000|2020-11-23 12:10:00|6570.2|6567.2|6569.2|6566.2|6570.7|6567.7|6568.2|6565.2|48
1606133700000|2020-11-23 12:15:00|6569.7|6566.7|6569.7|6566.7|6569.7|6566.7|6568.2|6565.2|41
1606134000000|2020-11-23 12:20:00|6570.2|6567.2|6570.7|6567.7|6571.2|6568.2|6569.2|6566.2|5
1606134300000|2020-11-23 12:25:00|6571.2|6568.2|6575.2|6572.2|6576.2|6573.2|6570.7|6567.7|42
1606134600000|2020-11-23 12:30:00|6575.7|6572.7|6576.2|6573.2|6577.2|6574.2|6575.2|6572.2|43
1606134900000|2020-11-23 12:35:00|6575.7|6572.7|6577.7|6574.7|6579.2|6576.2|6575.2|6572.2|104
1606135200000|2020-11-23 12:40:00|6578.2|6575.2|6578.2|6575.2|6579.2|6576.2|6577.2|6574.2|9
1606135500000|2020-11-23 12:45:00|6578.7|6575.7|6579.2|6576.2|6580.2|6577.2|6578.2|6575.2|10
1606135800000|2020-11-23 12:50:00|6578.7|6575.7|6579.2|6576.2|6580.2|6577.2|6578.2|6575.2|33
1606136100000|2020-11-23 12:55:00|6578.2|6575.2|6578.7|6575.7|6579.2|6576.2|6578.2|6575.2|37
1606136400000|2020-11-23 13:00:00|6578.2|6575.2|6579.2|6576.2|6579.2|6576.2|6578.2|6575.2|44
1606136700000|2020-11-23 13:05:00|6578.7|6575.7|6579.2|6576.2|6579.2|6576.2|6578.2|6575.2|74
1606137000000|2020-11-23 13:10:00|6578.7|6575.7|6578.7|6575.7|6580.2|6577.2|6578.2|6575.2|11
1606137300000|2020-11-23 13:15:00|6579.2|6576.2|6575.2|6572.2|6579.2|6576.2|6573.2|6570.2|33
1606137600000|2020-11-23 13:20:00|6574.7|6571.7|6576.2|6573.2|6576.2|6573.2|6573.7|6570.7|8
1606137900000|2020-11-23 13:25:00|6575.7|6572.7|6577.2|6574.2|6577.2|6574.2|6574.2|6571.2|7
1606138200000|2020-11-23 13:30:00|6576.7|6573.7|6578.2|6575.2|6578.2|6575.2|6575.2|6572.2|31
1606138500000|2020-11-23 13:35:00|6578.7|6575.7|6581.2|6578.2|6582.2|6579.2|6578.7|6575.7|19
1606138800000|2020-11-23 13:40:00|6581.7|6578.7|6572.2|6569.2|6581.7|6578.7|6565.2|6562.2|511
1606139100000|2020-11-23 13:45:00|6572.7|6569.7|6572.2|6569.2|6573.2|6570.2|6568.2|6565.2|66
1606139400000|2020-11-23 13:50:00|6572.7|6569.7|6566.7|6563.7|6572.7|6569.7|6566.2|6563.2|35
1606139700000|2020-11-23 13:55:00|6567.2|6564.2|6570.2|6567.2|6571.2|6568.2|6566.2|6563.2|24
1606140000000|2020-11-23 14:00:00|6570.7|6567.7|6569.2|6566.2|6573.2|6570.2|6569.2|6566.2|49
1606140300000|2020-11-23 14:05:00|6568.7|6565.7|6570.7|6567.7|6570.7|6567.7|6567.7|6564.7|29
1606140600000|2020-11-23 14:10:00|6570.2|6567.2|6567.2|6564.2|6570.7|6567.7|6566.7|6563.7|56
1606140900000|2020-11-23 14:15:00|6567.7|6564.7|6570.7|6567.7|6571.7|6568.7|6567.2|6564.2|60
1606141200000|2020-11-23 14:20:00|6571.2|6568.2|6575.2|6572.2|6575.2|6572.2|6570.7|6567.7|73
1606141500000|2020-11-23 14:25:00|6574.7|6571.7|6576.2|6573.2|6576.2|6573.2|6573.7|6570.7|46
1606141800000|2020-11-23 14:30:00|6577.2|6574.2|6575.2|6572.2|6580.2|6577.2|6575.2|6572.2|119
1606142100000|2020-11-23 14:35:00|6576.2|6573.2|6573.2|6570.2|6577.2|6574.2|6573.2|6570.2|111
1606142400000|2020-11-23 14:40:00|6574.2|6571.2|6578.2|6575.2|6578.2|6575.2|6571.2|6568.2|71
1606142700000|2020-11-23 14:45:00|6578.7|6575.7|6588.7|6585.7|6590.2|6587.2|6578.7|6575.7|364
1606143000000|2020-11-23 14:50:00|6589.2|6586.2|6589.2|6586.2|6592.2|6589.2|6587.2|6584.2|152
1606143300000|2020-11-23 14:55:00|6588.7|6585.7|6585.2|6582.2|6590.2|6587.2|6584.2|6581.2|155
1606143600000|2020-11-23 15:00:00|6585.7|6582.7|6586.2|6583.2|6589.7|6586.7|6583.2|6580.2|65
1606143900000|2020-11-23 15:05:00|6585.7|6582.7|6584.2|6581.2|6586.7|6583.7|6581.2|6578.2|53
1606144200000|2020-11-23 15:10:00|6583.7|6580.7|6586.2|6583.2|6586.7|6583.7|6581.7|6578.7|128
1606144500000|2020-11-23 15:15:00|6585.7|6582.7|6592.2|6589.2|6593.2|6590.2|6584.2|6581.2|118
1606144800000|2020-11-23 15:20:00|6591.7|6588.7|6591.2|6588.2|6594.2|6591.2|6588.2|6585.2|110
1606145100000|2020-11-23 15:25:00|6590.7|6587.7|6587.2|6584.2|6591.2|6588.2|6585.2|6582.2|200
1606145400000|2020-11-23 15:30:00|6586.2|6583.2|6591.2|6588.2|6591.2|6588.2|6585.2|6582.2|91
1606145700000|2020-11-23 15:35:00|6590.2|6587.2|6593.2|6590.2|6595.7|6592.7|6590.2|6587.2|99
1606146000000|2020-11-23 15:40:00|6593.7|6590.7|6593.2|6590.2|6595.7|6592.7|6593.2|6590.2|83
1606146300000|2020-11-23 15:45:00|6592.7|6589.7|6596.2|6593.2|6596.2|6593.2|6592.2|6589.2|74
1606146600000|2020-11-23 15:50:00|6595.2|6592.2|6594.7|6591.7|6596.2|6593.2|6592.7|6589.7|61
1606146900000|2020-11-23 15:55:00|6594.2|6591.2|6597.2|6594.2|6597.2|6594.2|6594.2|6591.2|92
1606147200000|2020-11-23 16:00:00|6596.7|6593.7|6593.2|6590.2|6596.7|6593.7|6592.2|6589.2|57
1606147500000|2020-11-23 16:05:00|6593.7|6590.7|6591.7|6588.7|6596.7|6593.7|6591.7|6588.7|174
1606147800000|2020-11-23 16:10:00|6591.2|6588.2|6579.2|6576.2|6591.7|6588.7|6578.7|6575.7|205
1606148100000|2020-11-23 16:15:00|6578.7|6575.7|6582.2|6579.2|6582.7|6579.7|6576.2|6573.2|95
1606148400000|2020-11-23 16:20:00|6582.7|6579.7|6586.2|6583.2|6586.7|6583.7|6582.2|6579.2|28
1606148700000|2020-11-23 16:25:00|6585.2|6582.2|6587.2|6584.2|6587.7|6584.7|6584.2|6581.2|56
1606149000000|2020-11-23 16:30:00|6586.7|6583.7|6575.7|6572.7|6588.2|6585.2|6575.2|6572.2|148
1606149300000|2020-11-23 16:35:00|6575.2|6572.2|6578.7|6575.7|6583.2|6580.2|6574.2|6571.2|110
1606149600000|2020-11-23 16:40:00|6579.2|6576.2|6577.2|6574.2|6580.2|6577.2|6576.2|6573.2|35
1606149900000|2020-11-23 16:45:00|6576.7|6573.7|6580.2|6577.2|6581.2|6578.2|6576.2|6573.2|58
1606150200000|2020-11-23 16:50:00|6580.7|6577.7|6580.7|6577.7|6582.7|6579.7|6580.2|6577.2|22
1606150500000|2020-11-23 16:55:00|6581.2|6578.2|6582.2|6579.2|6585.2|6582.2|6580.2|6577.2|77
1606150800000|2020-11-23 17:00:00|6581.7|6578.7|6581.2|6578.2|6582.2|6579.2|6577.2|6574.2|33
1606151100000|2020-11-23 17:05:00|6580.7|6577.7|6580.2|6577.2|6581.7|6578.7|6578.2|6575.2|13
1606151400000|2020-11-23 17:10:00|6579.7|6576.7|6582.2|6579.2|6584.2|6581.2|6579.7|6576.7|8
1606151700000|2020-11-23 17:15:00|6582.7|6579.7|6585.7|6582.7|6586.2|6583.2|6581.2|6578.2|29
1606152000000|2020-11-23 17:20:00|6586.2|6583.2|6587.2|6584.2|6587.2|6584.2|6585.2|6582.2|11
1606152300000|2020-11-23 17:25:00|6587.7|6584.7|6585.2|6582.2|6587.7|6584.7|6584.7|6581.7|19
1606152600000|2020-11-23 17:30:00|6585.7|6582.7|6586.2|6583.2|6586.2|6583.2|6584.2|6581.2|26
1606152900000|2020-11-23 17:35:00|6585.7|6582.7|6585.2|6582.2|6587.2|6584.2|6585.2|6582.2|21
1606153200000|2020-11-23 17:40:00|6585.7|6582.7|6586.2|6583.2|6587.2|6584.2|6585.2|6582.2|15
1606153500000|2020-11-23 17:45:00|6586.7|6583.7|6590.2|6587.2|6590.7|6587.7|6586.2|6583.2|24
1606153800000|2020-11-23 17:50:00|6590.7|6587.7|6592.2|6589.2|6592.2|6589.2|6590.2|6587.2|27
1606154100000|2020-11-23 17:55:00|6591.7|6588.7|6591.7|6588.7|6592.2|6589.2|6590.2|6587.2|32
1606154400000|2020-11-23 18:00:00|6592.2|6589.2|6591.2|6588.2|6592.2|6589.2|6589.2|6586.2|17
1606154700000|2020-11-23 18:05:00|6591.7|6588.7|6591.2|6588.2|6592.2|6589.2|6590.2|6587.2|6
1606155000000|2020-11-23 18:10:00|6591.7|6588.7|6592.2|6589.2|6592.7|6589.7|6591.2|6588.2|17
1606155300000|2020-11-23 18:15:00|6593.2|6590.2|6590.2|6587.2|6593.2|6590.2|6590.2|6587.2|22
1606155600000|2020-11-23 18:20:00|6589.7|6586.7|6589.2|6586.2|6590.2|6587.2|6588.2|6585.2|24
1606155900000|2020-11-23 18:25:00|6589.7|6586.7|6590.7|6587.7|6592.2|6589.2|6589.2|6586.2|15
1606156200000|2020-11-23 18:30:00|6591.2|6588.2|6593.2|6590.2|6593.7|6590.7|6590.2|6587.2|38
1606156500000|2020-11-23 18:35:00|6593.7|6590.7|6594.7|6591.7|6595.2|6592.2|6593.2|6590.2|30
1606156800000|2020-11-23 18:40:00|6594.2|6591.2|6592.2|6589.2|6595.2|6592.2|6592.2|6589.2|49
1606157100000|2020-11-23 18:45:00|6592.7|6589.7|6593.2|6590.2|6596.2|6593.2|6591.2|6588.2|16
1606157400000|2020-11-23 18:50:00|6592.2|6589.2|6594.2|6591.2|6594.7|6591.7|6592.2|6589.2|24
1606157700000|2020-11-23 18:55:00|6593.7|6590.7|6595.2|6592.2|6595.2|6592.2|6593.7|6590.7|17
1606158000000|2020-11-23 19:00:00|6594.7|6591.7|6592.2|6589.2|6595.2|6592.2|6591.7|6588.7|35
1606158300000|2020-11-23 19:05:00|6592.7|6589.7|6591.2|6588.2|6593.2|6590.2|6591.2|6588.2|9
1606158600000|2020-11-23 19:10:00|6590.7|6587.7|6588.7|6585.7|6591.7|6588.7|6587.2|6584.2|58
1606158900000|2020-11-23 19:15:00|6588.2|6585.2|6587.7|6584.7|6591.2|6588.2|6586.2|6583.2|39
1606159200000|2020-11-23 19:20:00|6588.2|6585.2|6590.2|6587.2|6590.2|6587.2|6587.7|6584.7|22
1606159500000|2020-11-23 19:25:00|6590.7|6587.7|6590.2|6587.2|6590.7|6587.7|6588.2|6585.2|14
1606159800000|2020-11-23 19:30:00|6591.2|6588.2|6593.2|6590.2|6593.7|6590.7|6590.2|6587.2|9
1606160100000|2020-11-23 19:35:00|6592.7|6589.7|6591.2|6588.2|6593.2|6590.2|6590.7|6587.7|9
1606160400000|2020-11-23 19:40:00|6590.7|6587.7|6591.7|6588.7|6592.7|6589.7|6590.2|6587.2|25
1606160700000|2020-11-23 19:45:00|6591.2|6588.2|6590.2|6587.2|6594.7|6591.7|6590.2|6587.2|22
1606161000000|2020-11-23 19:50:00|6590.7|6587.7|6603.2|6600.2|6603.2|6600.2|6590.2|6587.2|164
1606161300000|2020-11-23 19:55:00|6602.7|6599.7|6608.2|6605.2|6609.2|6606.2|6602.7|6599.7|153
1606161600000|2020-11-23 20:00:00|6608.7|6605.7|6611.2|6608.2|6612.2|6609.2|6608.2|6605.2|158
1606161900000|2020-11-23 20:05:00|6611.7|6608.7|6615.7|6612.7|6616.7|6613.7|6610.2|6607.2|155
1606162200000|2020-11-23 20:10:00|6615.2|6612.2|6615.2|6612.2|6615.7|6612.7|6612.2|6609.2|185
1606162500000|2020-11-23 20:15:00|6614.7|6611.7|6613.2|6610.2|6616.2|6613.2|6612.2|6609.2|142
1606162800000|2020-11-23 20:20:00|6612.7|6609.7|6610.2|6607.2|6613.2|6610.2|6607.7|6604.7|42
1606163100000|2020-11-23 20:25:00|6610.7|6607.7|6609.2|6606.2|6612.2|6609.2|6608.2|6605.2|51
1606163400000|2020-11-23 20:30:00|6608.2|6605.2|6602.2|6599.2|6608.7|6605.7|6601.7|6598.7|99
1606163700000|2020-11-23 20:35:00|6601.2|6598.2|6598.2|6595.2|6602.7|6599.7|6597.2|6594.2|91
1606164000000|2020-11-23 20:40:00|6599.2|6596.2|6605.7|6602.7|6605.7|6602.7|6599.2|6596.2|58
1606164300000|2020-11-23 20:45:00|6605.2|6602.2|6602.2|6599.2|6606.7|6603.7|6600.7|6597.7|47
1606164600000|2020-11-23 20:50:00|6604.2|6601.2|6594.2|6591.2|6605.7|6602.7|6594.2|6591.2|245
1606164900000|2020-11-23 20:55:00|6593.2|6590.2|6596.2|6593.2|6596.2|6593.2|6587.7|6584.7|247
1606165200000|2020-11-23 21:00:00|6594.3|6590.3|6597.4|6593.4|6599.4|6595.4|6594.3|6590.3|0
1606165500000|2020-11-23 21:05:00|6597.9|6593.9|6597.2|6593.2|6600|6596|6596.7|6592.7|0
1606165800000|2020-11-23 21:10:00|6596.8|6592.8|6599.5|6595.5|6599.9|6595.9|6596.7|6592.7|0
1606166100000|2020-11-23 21:15:00|6599.4|6595.4|6599.2|6595.2|6600.2|6596.2|6598.4|6594.4|0
1606166400000|2020-11-23 21:20:00|6599.3|6595.3|6599.5|6595.5|6600|6596|6598.6|6594.6|0
1606166700000|2020-11-23 21:25:00|6599.7|6595.7|6599.7|6595.7|6599.8|6595.8|6599|6595|0
1606167000000|2020-11-23 21:30:00|6600.2|6596.2|6599.1|6595.1|6600.2|6596.2|6596.8|6592.8|0
1606167300000|2020-11-23 21:35:00|6599.9|6595.9|6599.2|6595.2|6600.4|6596.4|6599|6595|0
1606167600000|2020-11-23 21:40:00|6599.6|6595.6|6600.8|6596.8|6601.7|6597.7|6598.8|6594.8|0
1606167900000|2020-11-23 21:45:00|6601.2|6597.2|6600.9|6596.9|6601.3|6597.3|6600.4|6596.4|0
1606168200000|2020-11-23 21:50:00|6600.5|6596.5|6599.6|6595.6|6600.9|6596.9|6598.4|6594.4|0
1606168500000|2020-11-23 21:55:00|6599.1|6595.1|6600.6|6596.6|6601.2|6597.2|6598.7|6594.7|0
1606168800000|2020-11-23 22:00:00|6600.5|6596.5|6599.9|6595.9|6600.5|6596.5|6599.3|6595.3|0
1606169100000|2020-11-23 22:05:00|6600|6596|6600.1|6596.1|6600.1|6596.1|6600|6596|0
1606169400000|2020-11-23 22:10:00|6599.9|6595.9|6600.9|6596.9|6601|6597|6599.8|6595.8|0
1606169700000|2020-11-23 22:15:00|6600.7|6596.7|6602|6598|6602|6598|6600.7|6596.7|0
1606170000000|2020-11-23 22:20:00|6603|6599|6604.1|6600.1|6604.2|6600.2|6602.6|6598.6|0
1606170300000|2020-11-23 22:25:00|6604.2|6600.2|6604.2|6600.2|6605|6601|6604.1|6600.1|0
1606170600000|2020-11-23 22:30:00|6604.1|6600.1|6603.7|6599.7|6604.1|6600.1|6603.7|6599.7|0
1606170900000|2020-11-23 22:35:00|6604|6600|6603.4|6599.4|6604|6600|6603.4|6599.4|0
1606171200000|2020-11-23 22:40:00|6603.1|6599.1|6602.2|6598.2|6603.3|6599.3|6602.2|6598.2|0
1606171500000|2020-11-23 22:45:00|6602.3|6598.3|6600.3|6596.3|6602.4|6598.4|6600.3|6596.3|0
1606171800000|2020-11-23 22:50:00|6589.2|6587.2|6587.7|6585.7|6592.7|6590.7|6586.7|6584.7|427
1606172100000|2020-11-23 22:55:00|6588.7|6586.7|6597.2|6595.2|6599.7|6597.7|6587.7|6585.7|348
1606172400000|2020-11-23 23:00:00|6597.7|6595.7|6601.2|6600.2|6601.2|6600.2|6594.2|6593.2|306
1606172700000|2020-11-23 23:05:00|6600.7|6599.7|6605.2|6604.2|6606.2|6605.2|6598.7|6597.7|418
1606173000000|2020-11-23 23:10:00|6605.7|6604.7|6618.2|6617.2|6619.2|6618.2|6605.7|6604.7|650
1606173300000|2020-11-23 23:15:00|6619.2|6618.2|6623.2|6622.2|6625.2|6624.2|6613.7|6612.7|485
1606173600000|2020-11-23 23:20:00|6624.2|6623.2|6633.2|6632.2|6634.2|6633.2|6623.7|6622.7|402
1606173900000|2020-11-23 23:25:00|6632.2|6631.2|6629.2|6628.2|6635.2|6634.2|6629.2|6628.2|415
1606174200000|2020-11-23 23:30:00|6630.2|6629.2|6626.2|6625.2|6631.2|6630.2|6625.2|6624.2|471
1606174500000|2020-11-23 23:35:00|6627.2|6626.2|6633.2|6632.2|6635.2|6634.2|6625.2|6624.2|482
1606174800000|2020-11-23 23:40:00|6632.7|6631.7|6628.2|6627.2|6633.2|6632.2|6628.2|6627.2|372
1606175100000|2020-11-23 23:45:00|6628.7|6627.7|6621.2|6620.2|6631.2|6630.2|6620.2|6619.2|394
1606175400000|2020-11-23 23:50:00|6622.2|6621.2|6629.2|6628.2|6631.2|6630.2|6621.2|6620.2|295
1606175700000|2020-11-23 23:55:00|6629.7|6628.7|6633.2|6632.2|6636.2|6635.2|6628.7|6627.7|311
1606176000000|2020-11-24 00:00:00|6632.2|6631.2|6632.2|6631.2|6636.2|6635.2|6629.2|6628.2|408
1606176300000|2020-11-24 00:05:00|6631.7|6630.7|6640.2|6639.2|6640.2|6639.2|6630.2|6629.2|295
1606176600000|2020-11-24 00:10:00|6639.7|6638.7|6642.2|6641.2|6642.2|6641.2|6639.2|6638.2|313
1606176900000|2020-11-24 00:15:00|6641.2|6640.2|6636.2|6635.2|6641.2|6640.2|6633.2|6632.2|293
1606177200000|2020-11-24 00:20:00|6636.7|6635.7|6637.2|6636.2|6638.2|6637.2|6634.7|6633.7|165
1606177500000|2020-11-24 00:25:00|6636.2|6635.2|6636.2|6635.2|6638.2|6637.2|6634.7|6633.7|249
1606177800000|2020-11-24 00:30:00|6635.7|6634.7|6631.2|6630.2|6635.7|6634.7|6629.2|6628.2|175
1606178100000|2020-11-24 00:35:00|6631.7|6630.7|6631.2|6630.2|6632.2|6631.2|6628.7|6627.7|301
1606178400000|2020-11-24 00:40:00|6631.7|6630.7|6634.2|6633.2|6634.2|6633.2|6630.2|6629.2|170
1606178700000|2020-11-24 00:45:00|6633.2|6632.2|6641.2|6640.2|6642.2|6641.2|6633.2|6632.2|350
1606179000000|2020-11-24 00:50:00|6641.7|6640.7|6638.2|6637.2|6643.2|6642.2|6637.7|6636.7|145
1606179300000|2020-11-24 00:55:00|6639.2|6638.2|6638.7|6637.7|6641.2|6640.2|6638.2|6637.2|181
1606179600000|2020-11-24 01:00:00|6639.2|6638.2|6637.2|6636.2|6641.2|6640.2|6636.2|6635.2|216
1606179900000|2020-11-24 01:05:00|6637.7|6636.7|6632.2|6631.2|6638.2|6637.2|6632.2|6631.2|238
1606180200000|2020-11-24 01:10:00|6631.2|6630.2|6630.2|6629.2|6631.2|6630.2|6628.2|6627.2|299
1606180500000|2020-11-24 01:15:00|6630.7|6629.7|6630.2|6629.2|6632.2|6631.2|6628.2|6627.2|234
1606180800000|2020-11-24 01:20:00|6629.2|6628.2|6631.2|6630.2|6631.2|6630.2|6627.7|6626.7|301
1606181100000|2020-11-24 01:25:00|6630.7|6629.7|6634.2|6633.2|6634.2|6633.2|6630.2|6629.2|121
1606181400000|2020-11-24 01:30:00|6633.2|6632.2|6631.2|6630.2|6634.2|6633.2|6629.7|6628.7|207
1606181700000|2020-11-24 01:35:00|6631.7|6630.7|6631.2|6630.2|6633.2|6632.2|6629.2|6628.2|141
1606182000000|2020-11-24 01:40:00|6631.7|6630.7|6630.2|6629.2|6632.2|6631.2|6629.2|6628.2|123
1606182300000|2020-11-24 01:45:00|6629.7|6628.7|6631.2|6630.2|6631.2|6630.2|6629.2|6628.2|80
1606182600000|2020-11-24 01:50:00|6631.7|6630.7|6630.7|6629.7|6632.2|6631.2|6629.2|6628.2|180
1606182900000|2020-11-24 01:55:00|6631.2|6630.2|6629.7|6628.7|6631.2|6630.2|6629.2|6628.2|74
1606183200000|2020-11-24 02:00:00|6629.2|6628.2|6633.2|6632.2|6635.2|6634.2|6629.2|6628.2|197
1606183500000|2020-11-24 02:05:00|6633.7|6632.7|6634.2|6633.2|6635.7|6634.7|6633.2|6632.2|123
1606183800000|2020-11-24 02:10:00|6634.7|6633.7|6634.2|6633.2|6636.2|6635.2|6634.2|6633.2|102
1606184100000|2020-11-24 02:15:00|6635.2|6634.2|6634.2|6633.2|6635.2|6634.2|6633.2|6632.2|94
1606184400000|2020-11-24 02:20:00|6633.2|6632.2|6636.2|6635.2|6636.2|6635.2|6633.2|6632.2|123
1606184700000|2020-11-24 02:25:00|6637.2|6636.2|6635.7|6634.7|6637.7|6636.7|6635.2|6634.2|98
1606185000000|2020-11-24 02:30:00|6635.2|6634.2|6636.2|6635.2|6637.7|6636.7|6635.2|6634.2|206
1606185300000|2020-11-24 02:35:00|6636.7|6635.7|6636.2|6635.2|6637.2|6636.2|6636.2|6635.2|102
1606185600000|2020-11-24 02:40:00|6636.7|6635.7|6637.2|6636.2|6637.2|6636.2|6633.2|6632.2|265
1606185900000|2020-11-24 02:45:00|6637.7|6636.7|6638.2|6637.2|6639.2|6638.2|6636.2|6635.2|202
1606186200000|2020-11-24 02:50:00|6639.2|6638.2|6640.2|6639.2|6641.2|6640.2|6638.2|6637.2|228
1606186500000|2020-11-24 02:55:00|6639.2|6638.2|6640.2|6639.2|6641.2|6640.2|6639.2|6638.2|136
1606186800000|2020-11-24 03:00:00|6641.2|6640.2|6641.2|6640.2|6642.2|6641.2|6638.7|6637.7|237
1606187100000|2020-11-24 03:05:00|6641.7|6640.7|6641.2|6640.2|6641.7|6640.7|6640.2|6639.2|108
1606187400000|2020-11-24 03:10:00|6640.2|6639.2|6640.2|6639.2|6641.2|6640.2|6639.2|6638.2|195
1606187700000|2020-11-24 03:15:00|6639.2|6638.2|6639.2|6638.2|6640.2|6639.2|6638.7|6637.7|109
1606188000000|2020-11-24 03:20:00|6639.7|6638.7|6637.2|6636.2|6640.2|6639.2|6637.2|6636.2|114
1606188300000|2020-11-24 03:25:00|6637.7|6636.7|6637.2|6636.2|6638.2|6637.2|6636.7|6635.7|77
1606188600000|2020-11-24 03:30:00|6636.2|6635.2|6638.2|6637.2|6639.2|6638.2|6635.2|6634.2|170
1606188900000|2020-11-24 03:35:00|6638.7|6637.7|6638.2|6637.2|6639.2|6638.2|6637.2|6636.2|168
1606189200000|2020-11-24 03:40:00|6638.7|6637.7|6638.2|6637.2|6640.2|6639.2|6638.2|6637.2|228
1606189500000|2020-11-24 03:45:00|6638.7|6637.7|6638.2|6637.2|6639.2|6638.2|6638.2|6637.2|97
1606189800000|2020-11-24 03:50:00|6637.7|6636.7|6643.2|6642.2|6643.2|6642.2|6637.7|6636.7|238
1606190100000|2020-11-24 03:55:00|6642.7|6641.7|6645.7|6644.7|6646.2|6645.2|6642.7|6641.7|307
1606190400000|2020-11-24 04:00:00|6645.2|6644.2|6650.2|6649.2|6650.2|6649.2|6645.2|6644.2|298
1606190700000|2020-11-24 04:05:00|6651.2|6650.2|6653.2|6652.2|6654.2|6653.2|6650.2|6649.2|473
1606191000000|2020-11-24 04:10:00|6652.7|6651.7|6651.2|6650.2|6652.7|6651.7|6650.2|6649.2|229
1606191300000|2020-11-24 04:15:00|6652.2|6651.2|6656.2|6655.2|6657.2|6656.2|6652.2|6651.2|372
1606191600000|2020-11-24 04:20:00|6655.7|6654.7|6659.2|6658.2|6659.2|6658.2|6655.2|6654.2|245
1606191900000|2020-11-24 04:25:00|6660.2|6659.2|6662.2|6661.2|6663.7|6662.7|6659.7|6658.7|457
1606192200000|2020-11-24 04:30:00|6661.2|6660.2|6659.2|6658.2|6662.2|6661.2|6658.2|6657.2|434
1606192500000|2020-11-24 04:35:00|6659.7|6658.7|6658.2|6657.2|6660.2|6659.2|6657.2|6656.2|209
1606192800000|2020-11-24 04:40:00|6659.2|6658.2|6658.2|6657.2|6659.2|6658.2|6657.2|6656.2|279
1606193100000|2020-11-24 04:45:00|6657.2|6656.2|6655.2|6654.2|6658.2|6657.2|6655.2|6654.2|330
1606193400000|2020-11-24 04:50:00|6655.7|6654.7|6657.2|6656.2|6657.2|6656.2|6655.2|6654.2|323
1606193700000|2020-11-24 04:55:00|6658.2|6657.2|6660.2|6659.2|6660.2|6659.2|6655.2|6654.2|555
1606194000000|2020-11-24 05:00:00|6660.6|6658.6|6656.6|6654.6|6661.6|6659.6|6656.6|6654.6|609
1606194300000|2020-11-24 05:05:00|6657.1|6655.1|6646.1|6644.1|6657.1|6655.1|6645.6|6643.6|1524
1606194600000|2020-11-24 05:10:00|6645.6|6643.6|6648.6|6646.6|6651.6|6649.6|6645.6|6643.6|1384
1606194900000|2020-11-24 05:15:00|6649.1|6647.1|6645.6|6643.6|6651.6|6649.6|6644.6|6642.6|844
1606195200000|2020-11-24 05:20:00|6646.1|6644.1|6647.6|6645.6|6649.6|6647.6|6645.6|6643.6|376
1606195500000|2020-11-24 05:25:00|6646.6|6644.6|6648.6|6646.6|6651.6|6649.6|6644.6|6642.6|1186
1606195800000|2020-11-24 05:30:00|6651.1|6647.1|6649.7|6645.7|6651.8|6647.8|6649.7|6645.7|0
1606196100000|2020-11-24 05:35:00|6649.3|6645.3|6646|6642|6649.3|6645.3|6644.8|6640.8|0
1606196400000|2020-11-24 05:40:00|6646.1|6642.1|6648.5|6644.5|6648.6|6644.6|6645.5|6641.5|0
1606196700000|2020-11-24 05:45:00|6648.9|6644.9|6651.1|6647.1|6651.8|6647.8|6648.9|6644.9|0
1606197000000|2020-11-24 05:50:00|6650.9|6646.9|6655.9|6651.9|6656.1|6652.1|6650.4|6646.4|0
1606197300000|2020-11-24 05:55:00|6655.7|6651.7|6656.5|6652.5|6659.6|6655.6|6654|6650|0
1606197600000|2020-11-24 06:00:00|6656.3|6652.3|6657.9|6653.9|6658.2|6654.2|6655.5|6651.5|0
1606197900000|2020-11-24 06:05:00|6657.8|6653.8|6652.2|6648.2|6657.9|6653.9|6651.2|6647.2|0
1606198200000|2020-11-24 06:10:00|6649.6|6646.6|6654.1|6651.1|6655.1|6652.1|6648.6|6645.6|134
1606198500000|2020-11-24 06:15:00|6653.6|6650.6|6651.1|6648.1|6655.1|6652.1|6651.1|6648.1|165
1606198800000|2020-11-24 06:20:00|6652.1|6649.1|6647.1|6644.1|6652.1|6649.1|6647.1|6644.1|130
1606199100000|2020-11-24 06:25:00|6647.6|6644.6|6645.1|6642.1|6648.1|6645.1|6645.1|6642.1|63
1606199400000|2020-11-24 06:30:00|6646.1|6643.1|6642.1|6639.1|6646.1|6643.1|6642.1|6639.1|102
1606199700000|2020-11-24 06:35:00|6643.1|6640.1|6643.1|6640.1|6643.1|6640.1|6641.1|6638.1|76
1606200000000|2020-11-24 06:40:00|6643.6|6640.6|6643.6|6640.6|6644.1|6641.1|6642.1|6639.1|126
1606200300000|2020-11-24 06:45:00|6644.1|6641.1|6643.1|6640.1|6644.1|6641.1|6643.1|6640.1|76
1606200600000|2020-11-24 06:50:00|6644.1|6641.1|6644.1|6641.1|6644.1|6641.1|6643.1|6640.1|43
1606200900000|2020-11-24 06:55:00|6643.1|6640.1|6645.1|6642.1|6645.1|6642.1|6643.1|6640.1|19
1606201200000|2020-11-24 07:00:00|6644.1|6641.1|6647.1|6644.1|6648.1|6645.1|6642.1|6639.1|107
1606201500000|2020-11-24 07:05:00|6646.6|6643.6|6643.1|6640.1|6647.1|6644.1|6642.6|6639.6|86
1606201800000|2020-11-24 07:10:00|6643.6|6640.6|6640.6|6637.6|6643.6|6640.6|6640.6|6637.6|76
1606202100000|2020-11-24 07:15:00|6640.1|6637.1|6638.1|6635.1|6641.1|6638.1|6638.1|6635.1|101
1606202400000|2020-11-24 07:20:00|6638.6|6635.6|6636.1|6633.1|6638.6|6635.6|6636.1|6633.1|37
1606202700000|2020-11-24 07:25:00|6635.6|6632.6|6639.1|6636.1|6640.1|6637.1|6635.1|6632.1|65
1606203000000|2020-11-24 07:30:00|6639.6|6636.6|6637.1|6634.1|6641.1|6638.1|6637.1|6634.1|66
1606203300000|2020-11-24 07:35:00|6637.6|6634.6|6638.1|6635.1|6639.1|6636.1|6637.1|6634.1|32
1606203600000|2020-11-24 07:40:00|6639.1|6636.1|6639.1|6636.1|6640.1|6637.1|6638.1|6635.1|49
1606203900000|2020-11-24 07:45:00|6638.1|6635.1|6638.1|6635.1|6638.1|6635.1|6634.6|6631.6|64
1606204200000|2020-11-24 07:50:00|6638.6|6635.6|6639.6|6636.6|6640.6|6637.6|6638.1|6635.1|42
1606204500000|2020-11-24 07:55:00|6639.1|6636.1|6642.1|6639.1|6642.1|6639.1|6638.1|6635.1|51
1606204800000|2020-11-24 08:00:00|6643.1|6640.1|6639.6|6636.6|6650.1|6647.1|6639.1|6636.1|296
1606205100000|2020-11-24 08:05:00|6640.1|6637.1|6637.6|6634.6|6640.1|6637.1|6635.1|6632.1|148
1606205400000|2020-11-24 08:10:00|6637.1|6634.1|6636.6|6633.6|6639.1|6636.1|6635.1|6632.1|238
1606205700000|2020-11-24 08:15:00|6637.1|6634.1|6632.1|6629.1|6638.6|6635.6|6631.1|6628.1|226
1606206000000|2020-11-24 08:20:00|6631.1|6628.1|6637.1|6634.1|6637.6|6634.6|6631.1|6628.1|227
1606206300000|2020-11-24 08:25:00|6636.6|6633.6|6633.6|6630.6|6637.1|6634.1|6631.1|6628.1|94
1606206600000|2020-11-24 08:30:00|6633.1|6630.1|6631.1|6628.1|6633.6|6630.6|6627.1|6624.1|179
1606206900000|2020-11-24 08:35:00|6632.1|6629.1|6628.1|6625.1|6633.1|6630.1|6627.1|6624.1|110
1606207200000|2020-11-24 08:40:00|6628.6|6625.6|6629.1|6626.1|6630.1|6627.1|6626.1|6623.1|56
1606207500000|2020-11-24 08:45:00|6628.6|6625.6|6629.1|6626.1|6630.1|6627.1|6627.1|6624.1|63
1606207800000|2020-11-24 08:50:00|6628.1|6625.1|6628.1|6625.1|6629.1|6626.1|6625.1|6622.1|99
1606208100000|2020-11-24 08:55:00|6628.6|6625.6|6629.1|6626.1|6633.1|6630.1|6628.6|6625.6|78
1606208400000|2020-11-24 09:00:00|6630.1|6627.1|6631.1|6628.1|6631.1|6628.1|6628.1|6625.1|167
1606208700000|2020-11-24 09:05:00|6630.6|6627.6|6631.1|6628.1|6633.1|6630.1|6630.1|6627.1|55
1606209000000|2020-11-24 09:10:00|6631.6|6628.6|6633.1|6630.1|6633.1|6630.1|6630.1|6627.1|51
1606209300000|2020-11-24 09:15:00|6632.1|6629.1|6633.1|6630.1|6635.6|6632.6|6631.6|6628.6|46
1606209600000|2020-11-24 09:20:00|6633.6|6630.6|6633.1|6630.1|6635.1|6632.1|6632.1|6629.1|31
1606209900000|2020-11-24 09:25:00|6633.6|6630.6|6630.1|6627.1|6633.6|6630.6|6630.1|6627.1|53
1606210200000|2020-11-24 09:30:00|6631.1|6628.1|6633.1|6630.1|6633.1|6630.1|6630.1|6627.1|56
1606210500000|2020-11-24 09:35:00|6632.6|6629.6|6633.1|6630.1|6634.6|6631.6|6631.1|6628.1|22
1606210800000|2020-11-24 09:40:00|6632.6|6629.6|6633.6|6630.6|6635.1|6632.1|6632.1|6629.1|36
1606211100000|2020-11-24 09:45:00|6633.1|6630.1|6631.1|6628.1|6633.6|6630.6|6630.1|6627.1|34
1606211400000|2020-11-24 09:50:00|6632.1|6629.1|6634.1|6631.1|6634.1|6631.1|6630.6|6627.6|53
1606211700000|2020-11-24 09:55:00|6634.6|6631.6|6635.1|6632.1|6636.1|6633.1|6634.1|6631.1|50
1606212000000|2020-11-24 10:00:00|6634.6|6631.6|6638.6|6635.6|6638.6|6635.6|6634.6|6631.6|112
1606212300000|2020-11-24 10:05:00|6638.1|6635.1|6637.1|6634.1|6638.1|6635.1|6636.1|6633.1|39
1606212600000|2020-11-24 10:10:00|6636.1|6633.1|6636.1|6633.1|6638.1|6635.1|6635.1|6632.1|37
1606212900000|2020-11-24 10:15:00|6637.1|6634.1|6634.6|6631.6|6637.1|6634.1|6634.1|6631.1|36
1606213200000|2020-11-24 10:20:00|6634.1|6631.1|6633.6|6630.6|6636.1|6633.1|6633.1|6630.1|33
1606213500000|2020-11-24 10:25:00|6634.1|6631.1|6638.1|6635.1|6638.6|6635.6|6634.1|6631.1|126
1606213800000|2020-11-24 10:30:00|6637.6|6634.6|6641.1|6638.1|6641.6|6638.6|6637.6|6634.6|78
1606214100000|2020-11-24 10:35:00|6640.6|6637.6|6644.1|6641.1|6644.1|6641.1|6640.1|6637.1|33
1606214400000|2020-11-24 10:40:00|6643.1|6640.1|6641.1|6638.1|6645.1|6642.1|6640.6|6637.6|26
1606214700000|2020-11-24 10:45:00|6640.6|6637.6|6644.1|6641.1|6644.1|6641.1|6640.6|6637.6|19
1606215000000|2020-11-24 10:50:00|6643.6|6640.6|6644.1|6641.1|6644.1|6641.1|6643.1|6640.1|12
1606215300000|2020-11-24 10:55:00|6644.6|6641.6|6647.1|6644.1|6648.1|6645.1|6644.6|6641.6|28
1606215600000|2020-11-24 11:00:00|6646.1|6643.1|6646.1|6643.1|6647.6|6644.6|6645.6|6642.6|30
1606215900000|2020-11-24 11:05:00|6647.1|6644.1|6650.1|6647.1|6650.1|6647.1|6646.1|6643.1|38
1606216200000|2020-11-24 11:10:00|6649.6|6646.6|6646.1|6643.1|6650.1|6647.1|6645.1|6642.1|16
1606216500000|2020-11-24 11:15:00|6645.6|6642.6|6647.6|6644.6|6648.1|6645.1|6645.6|6642.6|39
1606216800000|2020-11-24 11:20:00|6647.1|6644.1|6650.1|6647.1|6650.1|6647.1|6646.1|6643.1|35
1606217100000|2020-11-24 11:25:00|6650.6|6647.6|6646.6|6643.6|6651.1|6648.1|6645.6|6642.6|37
1606217400000|2020-11-24 11:30:00|6646.1|6643.1|6644.6|6641.6|6647.1|6644.1|6644.1|6641.1|25
1606217700000|2020-11-24 11:35:00|6645.1|6642.1|6647.1|6644.1|6647.1|6644.1|6644.1|6641.1|20
1606218000000|2020-11-24 11:40:00|6646.1|6643.1|6646.6|6643.6|6647.6|6644.6|6646.1|6643.1|14
1606218300000|2020-11-24 11:45:00|6646.1|6643.1|6645.1|6642.1|6647.6|6644.6|6644.1|6641.1|13
1606218600000|2020-11-24 11:50:00|6645.6|6642.6|6646.1|6643.1|6646.1|6643.1|6645.1|6642.1|24
1606218900000|2020-11-24 11:55:00|6646.6|6643.6|6647.1|6644.1|6648.1|6645.1|6646.1|6643.1|15
1606219200000|2020-11-24 12:00:00|6647.6|6644.6|6646.6|6643.6|6648.6|6645.6|6646.1|6643.1|80
1606219500000|2020-11-24 12:05:00|6646.1|6643.1|6646.1|6643.1|6647.6|6644.6|6646.1|6643.1|37
1606219800000|2020-11-24 12:10:00|6647.1|6644.1|6646.1|6643.1|6647.1|6644.1|6645.1|6642.1|54
1606220100000|2020-11-24 12:15:00|6645.6|6642.6|6647.1|6644.1|6647.6|6644.6|6644.6|6641.6|39
1606220400000|2020-11-24 12:20:00|6647.6|6644.6|6644.1|6641.1|6648.1|6645.1|6644.1|6641.1|26
1606220700000|2020-11-24 12:25:00|6643.1|6640.1|6645.1|6642.1|6645.1|6642.1|6642.6|6639.6|43
1606221000000|2020-11-24 12:30:00|6644.1|6641.1|6647.1|6644.1|6647.1|6644.1|6644.1|6641.1|35
1606221300000|2020-11-24 12:35:00|6647.6|6644.6|6648.6|6645.6|6649.6|6646.6|6647.1|6644.1|22
1606221600000|2020-11-24 12:40:00|6649.1|6646.1|6651.1|6648.1|6651.1|6648.1|6649.1|6646.1|17
1606221900000|2020-11-24 12:45:00|6650.6|6647.6|6651.1|6648.1|6652.1|6649.1|6650.1|6647.1|81
1606222200000|2020-11-24 12:50:00|6651.6|6648.6|6652.1|6649.1|6652.1|6649.1|6651.1|6648.1|47
1606222500000|2020-11-24 12:55:00|6651.6|6648.6|6651.1|6648.1|6652.1|6649.1|6651.1|6648.1|33
1606222800000|2020-11-24 13:00:00|6650.6|6647.6|6656.1|6653.1|6656.6|6653.6|6650.1|6647.1|96
1606223100000|2020-11-24 13:05:00|6655.6|6652.6|6652.1|6649.1|6655.6|6652.6|6651.6|6648.6|30
1606223400000|2020-11-24 13:10:00|6652.6|6649.6|6652.6|6649.6|6654.1|6651.1|6652.1|6649.1|38
1606223700000|2020-11-24 13:15:00|6652.1|6649.1|6653.1|6650.1|6653.1|6650.1|6652.1|6649.1|79
1606224000000|2020-11-24 13:20:00|6653.6|6650.6|6653.1|6650.1|6653.6|6650.6|6653.1|6650.1|46
1606224300000|2020-11-24 13:25:00|||||||||7
1606224600000|2020-11-24 13:30:00|6653.6|6650.6|6655.1|6652.1|6655.1|6652.1|6653.6|6650.6|31
1606224900000|2020-11-24 13:35:00|6656.1|6653.1|6654.1|6651.1|6656.1|6653.1|6653.6|6650.6|124
1606225200000|2020-11-24 13:40:00|6654.6|6651.6|6654.1|6651.1|6656.1|6653.1|6653.1|6650.1|60
1606225500000|2020-11-24 13:45:00|6654.6|6651.6|6654.6|6651.6|6657.1|6654.1|6654.1|6651.1|26
1606225800000|2020-11-24 13:50:00|6655.1|6652.1|6653.1|6650.1|6655.1|6652.1|6653.1|6650.1|8
1606226100000|2020-11-24 13:55:00|6653.6|6650.6|6656.1|6653.1|6657.1|6654.1|6653.1|6650.1|108
1606226400000|2020-11-24 14:00:00|6657.1|6654.1|6656.1|6653.1|6658.1|6655.1|6656.1|6653.1|86
1606226700000|2020-11-24 14:05:00|6656.6|6653.6|6659.1|6656.1|6659.1|6656.1|6655.1|6652.1|35
1606227000000|2020-11-24 14:10:00|6659.6|6656.6|6660.1|6657.1|6660.6|6657.6|6658.1|6655.1|53
1606227300000|2020-11-24 14:15:00|6661.1|6658.1|6659.1|6656.1|6661.1|6658.1|6659.1|6656.1|23
1606227600000|2020-11-24 14:20:00|6658.1|6655.1|6660.1|6657.1|6660.1|6657.1|6658.1|6655.1|25
1606227900000|2020-11-24 14:25:00|6660.6|6657.6|6659.1|6656.1|6660.6|6657.6|6659.1|6656.1|30
1606228200000|2020-11-24 14:30:00|6659.6|6656.6|6659.1|6656.1|6661.1|6658.1|6657.1|6654.1|179
1606228500000|2020-11-24 14:35:00|6658.6|6655.6|6657.1|6654.1|6660.1|6657.1|6656.1|6653.1|148
1606228800000|2020-11-24 14:40:00|6657.6|6654.6|6660.1|6657.1|6661.1|6658.1|6657.1|6654.1|133
1606229100000|2020-11-24 14:45:00|6659.1|6656.1|6659.1|6656.1|6661.6|6658.6|6657.1|6654.1|159
1606229400000|2020-11-24 14:50:00|6659.6|6656.6|6663.6|6660.6|6664.1|6661.1|6659.6|6656.6|119
1606229700000|2020-11-24 14:55:00|6664.1|6661.1|6667.1|6664.1|6667.1|6664.1|6663.1|6660.1|113
1606230000000|2020-11-24 15:00:00|6666.1|6663.1|6669.1|6666.1|6669.1|6666.1|6666.1|6663.1|117
1606230300000|2020-11-24 15:05:00|6669.6|6666.6|6671.6|6668.6|6673.1|6670.1|6668.1|6665.1|92
1606230600000|2020-11-24 15:10:00|6672.1|6669.1|6672.1|6669.1|6672.6|6669.6|6667.6|6664.6|109
1606230900000|2020-11-24 15:15:00|6671.1|6668.1|6671.6|6668.6|6672.1|6669.1|6669.1|6666.1|80
1606231200000|2020-11-24 15:20:00|6672.1|6669.1|6672.1|6669.1|6674.1|6671.1|6672.1|6669.1|119
1606231500000|2020-11-24 15:25:00|6671.1|6668.1|6676.6|6673.6|6678.6|6675.6|6671.1|6668.1|176
1606231800000|2020-11-24 15:30:00|6676.1|6673.1|6674.1|6671.1|6676.1|6673.1|6671.1|6668.1|76
1606232100000|2020-11-24 15:35:00|6674.6|6671.6|6672.1|6669.1|6677.1|6674.1|6672.1|6669.1|45
1606232400000|2020-11-24 15:40:00|6671.1|6668.1|6676.1|6673.1|6677.1|6674.1|6670.6|6667.6|96
1606232700000|2020-11-24 15:45:00|6677.1|6674.1|6676.1|6673.1|6677.1|6674.1|6673.6|6670.6|39
1606233000000|2020-11-24 15:50:00|6676.6|6673.6|6677.1|6674.1|6678.1|6675.1|6674.6|6671.6|61
1606233300000|2020-11-24 15:55:00|6676.6|6673.6|6673.1|6670.1|6677.1|6674.1|6671.1|6668.1|51
1606233600000|2020-11-24 16:00:00|6674.1|6671.1|6673.1|6670.1|6676.1|6673.1|6671.1|6668.1|70
1606233900000|2020-11-24 16:05:00|6674.1|6671.1|6670.1|6667.1|6674.6|6671.6|6670.1|6667.1|57
1606234200000|2020-11-24 16:10:00|6669.1|6666.1|6670.1|6667.1|6672.6|6669.6|6669.1|6666.1|93
1606234500000|2020-11-24 16:15:00|6670.6|6667.6|6675.1|6672.1|6675.1|6672.1|6670.1|6667.1|82
1606234800000|2020-11-24 16:20:00|6675.6|6672.6|6675.1|6672.1|6677.1|6674.1|6672.6|6669.6|57
1606235100000|2020-11-24 16:25:00|6676.1|6673.1|6677.1|6674.1|6678.1|6675.1|6675.1|6672.1|57
1606235400000|2020-11-24 16:30:00|6676.6|6673.6|6677.1|6674.1|6677.1|6674.1|6672.1|6669.1|61
1606235700000|2020-11-24 16:35:00|6676.6|6673.6|6674.1|6671.1|6677.1|6674.1|6674.1|6671.1|46
1606236000000|2020-11-24 16:40:00|6674.6|6671.6|6676.1|6673.1|6679.1|6676.1|6674.6|6671.6|129
1606236300000|2020-11-24 16:45:00|6675.1|6672.1|6682.1|6679.1|6682.6|6679.6|6675.1|6672.1|77
1606236600000|2020-11-24 16:50:00|6681.6|6678.6|6682.1|6679.1|6682.6|6679.6|6678.6|6675.6|22
1606236900000|2020-11-24 16:55:00|6682.6|6679.6|6681.1|6678.1|6683.6|6680.6|6680.1|6677.1|57
1606237200000|2020-11-24 17:00:00|6681.6|6678.6|6679.1|6676.1|6683.1|6680.1|6677.1|6674.1|84
1606237500000|2020-11-24 17:05:00|6679.6|6676.6|6682.1|6679.1|6682.1|6679.1|6679.1|6676.1|26
1606237800000|2020-11-24 17:10:00|6682.6|6679.6|6683.1|6680.1|6683.1|6680.1|6680.1|6677.1|37
1606238100000|2020-11-24 17:15:00|6682.6|6679.6|6678.6|6675.6|6683.1|6680.1|6678.1|6675.1|62
1606238400000|2020-11-24 17:20:00|6678.1|6675.1|6682.1|6679.1|6682.6|6679.6|6678.1|6675.1|25
1606238700000|2020-11-24 17:25:00|6682.6|6679.6|6683.1|6680.1|6683.1|6680.1|6680.6|6677.6|23
1606239000000|2020-11-24 17:30:00|6683.6|6680.6|6684.6|6681.6|6685.1|6682.1|6683.1|6680.1|13
1606239300000|2020-11-24 17:35:00|6684.1|6681.1|6684.1|6681.1|6686.6|6683.6|6683.1|6680.1|12
1606239600000|2020-11-24 17:40:00|6684.6|6681.6|6684.6|6681.6|6684.6|6681.6|6683.1|6680.1|37
1606239900000|2020-11-24 17:45:00|6684.1|6681.1|6684.1|6681.1|6685.1|6682.1|6683.1|6680.1|40
1606240200000|2020-11-24 17:50:00|6684.6|6681.6|6684.6|6681.6|6685.6|6682.6|6684.1|6681.1|11
1606240500000|2020-11-24 17:55:00|6685.1|6682.1|6684.6|6681.6|6685.1|6682.1|6684.1|6681.1|7
1606240800000|2020-11-24 18:00:00|6684.1|6681.1|6688.1|6685.1|6688.1|6685.1|6684.1|6681.1|20
1606241100000|2020-11-24 18:05:00|6687.6|6684.6|6688.1|6685.1|6689.1|6686.1|6687.6|6684.6|35
1606241400000|2020-11-24 18:10:00|6688.6|6685.6|6690.6|6687.6|6691.1|6688.1|6688.1|6685.1|84
1606241700000|2020-11-24 18:15:00|6690.1|6687.1|6691.1|6688.1|6692.1|6689.1|6690.1|6687.1|42
1606242000000|2020-11-24 18:20:00|6690.6|6687.6|6686.1|6683.1|6690.6|6687.6|6686.1|6683.1|29
1606242300000|2020-11-24 18:25:00|6685.6|6682.6|6686.6|6683.6|6686.6|6683.6|6683.6|6680.6|30
1606242600000|2020-11-24 18:30:00|6686.1|6683.1|6686.1|6683.1|6688.1|6685.1|6685.1|6682.1|35
1606242900000|2020-11-24 18:35:00|6685.6|6682.6|6686.6|6683.6|6687.1|6684.1|6685.1|6682.1|19
1606243200000|2020-11-24 18:40:00|6686.1|6683.1|6688.1|6685.1|6692.1|6689.1|6686.1|6683.1|48
1606243500000|2020-11-24 18:45:00|6688.6|6685.6|6686.6|6683.6|6690.1|6687.1|6686.1|6683.1|16
1606243800000|2020-11-24 18:50:00|6687.1|6684.1|6686.1|6683.1|6688.1|6685.1|6685.6|6682.6|16
1606244100000|2020-11-24 18:55:00|6686.6|6683.6|6687.1|6684.1|6688.1|6685.1|6686.6|6683.6|24
1606244400000|2020-11-24 19:00:00|6687.6|6684.6|6688.1|6685.1|6688.6|6685.6|6686.1|6683.1|26
1606244700000|2020-11-24 19:05:00|6688.6|6685.6|6686.6|6683.6|6689.1|6686.1|6685.1|6682.1|29
1606245000000|2020-11-24 19:10:00|6687.1|6684.1|6688.1|6685.1|6688.6|6685.6|6686.6|6683.6|17
1606245300000|2020-11-24 19:15:00|6687.1|6684.1|6685.6|6682.6|6688.1|6685.1|6683.6|6680.6|33
1606245600000|2020-11-24 19:20:00|6685.1|6682.1|6684.1|6681.1|6687.1|6684.1|6684.1|6681.1|6
1606245900000|2020-11-24 19:25:00|6684.6|6681.6|6684.1|6681.1|6686.6|6683.6|6684.1|6681.1|16
1606246200000|2020-11-24 19:30:00|6683.1|6680.1|6686.1|6683.1|6686.6|6683.6|6683.1|6680.1|26
1606246500000|2020-11-24 19:35:00|6686.6|6683.6|6686.6|6683.6|6689.1|6686.1|6686.1|6683.1|38
1606246800000|2020-11-24 19:40:00|6686.1|6683.1|6689.1|6686.1|6689.1|6686.1|6686.1|6683.1|13
1606247100000|2020-11-24 19:45:00|6688.6|6685.6|6688.1|6685.1|6689.6|6686.6|6686.1|6683.1|27
1606247400000|2020-11-24 19:50:00|6689.1|6686.1|6688.1|6685.1|6689.1|6686.1|6687.1|6684.1|8
1606247700000|2020-11-24 19:55:00|6688.6|6685.6|6690.1|6687.1|6690.1|6687.1|6688.1|6685.1|13
1606248000000|2020-11-24 20:00:00|6689.6|6686.6|6689.1|6686.1|6691.1|6688.1|6686.1|6683.1|27
1606248300000|2020-11-24 20:05:00|6689.6|6686.6|6689.1|6686.1|6690.6|6687.6|6688.1|6685.1|17
1606248600000|2020-11-24 20:10:00|6688.6|6685.6|6691.1|6688.1|6692.6|6689.6|6688.1|6685.1|41
1606248900000|2020-11-24 20:15:00|6690.6|6687.6|6686.1|6683.1|6690.6|6687.6|6686.1|6683.1|14
1606249200000|2020-11-24 20:20:00|6686.6|6683.6|6688.1|6685.1|6689.1|6686.1|6685.6|6682.6|34
1606249500000|2020-11-24 20:25:00|6687.6|6684.6|6688.1|6685.1|6688.6|6685.6|6686.1|6683.1|10
1606249800000|2020-11-24 20:30:00|6687.6|6684.6|6688.1|6685.1|6688.1|6685.1|6684.1|6681.1|48
1606250100000|2020-11-24 20:35:00|6687.6|6684.6|6684.1|6681.1|6688.1|6685.1|6683.1|6680.1|40
1606250400000|2020-11-24 20:40:00|6683.6|6680.6|6680.1|6677.1|6684.1|6681.1|6680.1|6677.1|47
1606250700000|2020-11-24 20:45:00|6681.1|6678.1|6682.6|6679.6|6684.6|6681.6|6680.6|6677.6|43
1606251000000|2020-11-24 20:50:00|6683.1|6680.1|6691.1|6688.1|6692.1|6689.1|6682.1|6679.1|205
1606251300000|2020-11-24 20:55:00|6691.6|6688.6|6689.1|6686.1|6695.1|6692.1|6689.1|6686.1|243
1606251600000|2020-11-24 21:00:00|6692.1|6688.1|6694.2|6690.2|6695.5|6691.5|6690.6|6686.6|0
1606251900000|2020-11-24 21:05:00|6693.8|6689.8|6693.3|6689.3|6699|6695|6692.3|6688.3|0
1606252200000|2020-11-24 21:10:00|6692.9|6688.9|6694.4|6690.4|6697.1|6693.1|6691.9|6687.9|0
1606252500000|2020-11-24 21:15:00|6694.1|6690.1|6693.5|6689.5|6694.9|6690.9|6693.1|6689.1|0
1606252800000|2020-11-24 21:20:00|6693.7|6689.7|6694.7|6690.7|6695|6691|6693.7|6689.7|0
1606253100000|2020-11-24 21:25:00|6695.1|6691.1|6698.2|6694.2|6698.2|6694.2|6695.1|6691.1|0
1606253400000|2020-11-24 21:30:00|6697.6|6693.6|6706.5|6702.5|6707.2|6703.2|6697.6|6693.6|0
1606253700000|2020-11-24 21:35:00|6706.9|6702.9|6707.4|6703.4|6708.6|6704.6|6704.5|6700.5|0
1606254000000|2020-11-24 21:40:00|6707.9|6703.9|6708.1|6704.1|6708.9|6704.9|6706|6702|0
1606254300000|2020-11-24 21:45:00|6708.5|6704.5|6705.9|6701.9|6708.5|6704.5|6704.9|6700.9|0
1606254600000|2020-11-24 21:50:00|6705.5|6701.5|6703.3|6699.3|6706.3|6702.3|6701.4|6697.4|0
1606254900000|2020-11-24 21:55:00|6702.9|6698.9|6704.3|6700.3|6706.5|6702.5|6702|6698|0
1606255200000|2020-11-24 22:00:00|6704.2|6700.2|6703.8|6699.8|6704.2|6700.2|6703.6|6699.6|0
1606255500000|2020-11-24 22:05:00|6703.9|6699.9|6698.5|6694.5|6703.9|6699.9|6698.5|6694.5|0
1606255800000|2020-11-24 22:10:00|6698.3|6694.3|6696.4|6692.4|6698.6|6694.6|6696.1|6692.1|0
1606256100000|2020-11-24 22:15:00|6696.5|6692.5|6698.7|6694.7|6699.2|6695.2|6696.5|6692.5|0
1606256400000|2020-11-24 22:20:00|6698.8|6694.8|6701.8|6697.8|6701.8|6697.8|6698.7|6694.7|0
1606256700000|2020-11-24 22:25:00|6702|6698|6702.2|6698.2|6702.8|6698.8|6701.9|6697.9|0
1606257000000|2020-11-24 22:30:00|6702.3|6698.3|6702.5|6698.5|6702.5|6698.5|6702.3|6698.3|0
1606257300000|2020-11-24 22:35:00|6702.4|6698.4|6701.9|6697.9|6702.5|6698.5|6701.9|6697.9|0
1606257600000|2020-11-24 22:40:00|6702|6698|6697.9|6693.9|6702.2|6698.2|6697.9|6693.9|0
1606257900000|2020-11-24 22:45:00|6697.7|6693.7|6697.6|6693.6|6697.9|6693.9|6697.4|6693.4|0
1606258200000|2020-11-24 22:50:00|6691.1|6689.1|6699.1|6697.1|6699.6|6697.6|6682.1|6680.1|621
1606258500000|2020-11-24 22:55:00|6699.6|6697.6|6703.6|6701.6|6703.6|6701.6|6698.6|6696.6|135
1606258800000|2020-11-24 23:00:00|6700.6|6698.6|6696.1|6695.1|6702.1|6701.1|6690.1|6689.1|636
1606259100000|2020-11-24 23:05:00|6695.6|6694.6|6705.1|6704.1|6705.1|6704.1|6695.6|6694.6|249
1606259400000|2020-11-24 23:10:00|6705.6|6704.6|6710.1|6709.1|6712.1|6711.1|6702.1|6701.1|573
1606259700000|2020-11-24 23:15:00|6711.1|6710.1|6708.6|6707.6|6711.1|6710.1|6704.1|6703.1|385
1606260000000|2020-11-24 23:20:00|6709.1|6708.1|6708.6|6707.6|6710.1|6709.1|6704.1|6703.1|208
1606260300000|2020-11-24 23:25:00|6708.1|6707.1|6700.6|6699.6|6708.6|6707.6|6700.1|6699.1|277
1606260600000|2020-11-24 23:30:00|6701.1|6700.1|6707.1|6706.1|6707.1|6706.1|6700.1|6699.1|323
1606260900000|2020-11-24 23:35:00|6706.6|6705.6|6706.6|6705.6|6709.6|6708.6|6704.6|6703.6|372
1606261200000|2020-11-24 23:40:00|6706.1|6705.1|6699.1|6698.1|6706.1|6705.1|6699.1|6698.1|460
1606261500000|2020-11-24 23:45:00|6698.1|6697.1|6696.1|6695.1|6700.1|6699.1|6696.1|6695.1|316
1606261800000|2020-11-24 23:50:00|6695.1|6694.1|6696.1|6695.1|6698.1|6697.1|6692.1|6691.1|386
1606262100000|2020-11-24 23:55:00|6695.6|6694.6|6697.1|6696.1|6698.1|6697.1|6693.6|6692.6|388
1606262400000|2020-11-25 00:00:00|6696.6|6695.6|6691.1|6690.1|6699.1|6698.1|6689.6|6688.6|349
1606262700000|2020-11-25 00:05:00|6690.6|6689.6|6692.2|6691.2|6695.1|6694.1|6690.1|6689.1|259
1606263000000|2020-11-25 00:10:00|6692.7|6691.7|6690.2|6689.2|6697.2|6696.2|6689.2|6688.2|512
1606263300000|2020-11-25 00:15:00|6689.2|6688.2|6694.2|6693.2|6697.2|6696.2|6688.7|6687.7|434
1606263600000|2020-11-25 00:20:00|6693.7|6692.7|6691.2|6690.2|6694.2|6693.2|6690.2|6689.2|410
1606263900000|2020-11-25 00:25:00|6692.2|6691.2|6688.2|6687.2|6693.2|6692.2|6687.2|6686.2|318
1606264200000|2020-11-25 00:30:00|6687.2|6686.2|6689.2|6688.2|6691.2|6690.2|6685.2|6684.2|434
1606264500000|2020-11-25 00:35:00|6689.7|6688.7|6690.2|6689.2|6691.2|6690.2|6688.2|6687.2|157
1606264800000|2020-11-25 00:40:00|6691.2|6690.2|6690.2|6689.2|6693.2|6692.2|6689.7|6688.7|329
1606265100000|2020-11-25 00:45:00|6690.7|6689.7|6695.7|6694.7|6695.7|6694.7|6690.7|6689.7|133
1606265400000|2020-11-25 00:50:00|6695.2|6694.2|6694.2|6693.2|6698.7|6697.7|6693.7|6692.7|203
1606265700000|2020-11-25 00:55:00|6693.2|6692.2|6694.7|6693.7|6696.2|6695.2|6693.2|6692.2|135
1606266000000|2020-11-25 01:00:00|6695.2|6694.2|6696.2|6695.2|6699.2|6698.2|6694.2|6693.2|212
1606266300000|2020-11-25 01:05:00|6695.7|6694.7|6696.2|6695.2|6698.2|6697.2|6694.2|6693.2|157
1606266600000|2020-11-25 01:10:00|6696.7|6695.7|6694.2|6693.2|6698.2|6697.2|6694.2|6693.2|115
1606266900000|2020-11-25 01:15:00|6693.7|6692.7|6694.2|6693.2|6695.7|6694.7|6691.7|6690.7|281
1606267200000|2020-11-25 01:20:00|6695.2|6694.2|6701.7|6700.7|6702.2|6701.2|6694.7|6693.7|283
1606267500000|2020-11-25 01:25:00|6702.2|6701.2|6701.7|6700.7|6702.2|6701.2|6700.2|6699.2|275
1606267800000|2020-11-25 01:30:00|6701.2|6700.2|6697.2|6696.2|6702.2|6701.2|6695.2|6694.2|331
1606268100000|2020-11-25 01:35:00|6697.7|6696.7|6699.2|6698.2|6700.2|6699.2|6697.2|6696.2|201
1606268400000|2020-11-25 01:40:00|6699.7|6698.7|6700.7|6699.7|6701.2|6700.2|6697.2|6696.2|380
1606268700000|2020-11-25 01:45:00|6700.2|6699.2|6695.2|6694.2|6701.2|6700.2|6694.7|6693.7|266
1606269000000|2020-11-25 01:50:00|6695.7|6694.7|6696.2|6695.2|6696.2|6695.2|6693.2|6692.2|211
1606269300000|2020-11-25 01:55:00|6695.7|6694.7|6696.2|6695.2|6696.7|6695.7|6694.7|6693.7|142
1606269600000|2020-11-25 02:00:00|6696.7|6695.7|6700.2|6699.2|6702.2|6701.2|6696.2|6695.2|255
1606269900000|2020-11-25 02:05:00|6699.2|6698.2|6696.2|6695.2|6699.2|6698.2|6693.2|6692.2|255
1606270200000|2020-11-25 02:10:00|6695.7|6694.7|6694.2|6693.2|6697.2|6696.2|6693.2|6692.2|142
1606270500000|2020-11-25 02:15:00|6693.7|6692.7|6695.2|6694.2|6696.2|6695.2|6693.7|6692.7|76
1606270800000|2020-11-25 02:20:00|6695.7|6694.7|6692.2|6691.2|6696.2|6695.2|6692.2|6691.2|130
1606271100000|2020-11-25 02:25:00|6693.2|6692.2|6690.2|6689.2|6693.7|6692.7|6690.2|6689.2|189
1606271400000|2020-11-25 02:30:00|6689.2|6688.2|6689.2|6688.2|6691.7|6690.7|6689.2|6688.2|294
1606271700000|2020-11-25 02:35:00|6690.2|6689.2|6690.2|6689.2|6692.2|6691.2|6688.7|6687.7|184
1606272000000|2020-11-25 02:40:00|6691.2|6690.2|6691.2|6690.2|6691.2|6690.2|6689.7|6688.7|127
1606272300000|2020-11-25 02:45:00|6690.7|6689.7|6690.2|6689.2|6691.2|6690.2|6689.2|6688.2|182
1606272600000|2020-11-25 02:50:00|6690.7|6689.7|6691.2|6690.2|6691.2|6690.2|6689.2|6688.2|112
1606272900000|2020-11-25 02:55:00|6690.7|6689.7|6693.2|6692.2|6693.7|6692.7|6690.2|6689.2|164
1606273200000|2020-11-25 03:00:00|6692.7|6691.7|6693.2|6692.2|6694.2|6693.2|6691.2|6690.2|139
1606273500000|2020-11-25 03:05:00|6692.7|6691.7|6692.2|6691.2|6693.2|6692.2|6692.2|6691.2|119
1606273800000|2020-11-25 03:10:00|6691.2|6690.2|6696.2|6695.2|6696.2|6695.2|6691.2|6690.2|162
1606274100000|2020-11-25 03:15:00|6697.2|6696.2|6694.2|6693.2|6697.2|6696.2|6694.2|6693.2|188
1606274400000|2020-11-25 03:20:00|6694.7|6693.7|6695.2|6694.2|6696.2|6695.2|6694.2|6693.2|92
1606274700000|2020-11-25 03:25:00|6696.2|6695.2|6696.2|6695.2|6698.2|6697.2|6696.2|6695.2|181
1606275000000|2020-11-25 03:30:00|6696.7|6695.7|6698.2|6697.2|6698.2|6697.2|6695.2|6694.2|292
1606275300000|2020-11-25 03:35:00|6698.7|6697.7|6692.7|6691.7|6699.2|6698.2|6692.7|6691.7|269
1606275600000|2020-11-25 03:40:00|6693.2|6692.2|6690.2|6689.2|6694.2|6693.2|6685.2|6684.2|691
1606275900000|2020-11-25 03:45:00|6689.7|6688.7|6689.2|6688.2|6693.2|6692.2|6688.7|6687.7|291
1606276200000|2020-11-25 03:50:00|6689.7|6688.7|6693.2|6692.2|6693.2|6692.2|6689.7|6688.7|195
1606276500000|2020-11-25 03:55:00|6692.7|6691.7|6693.2|6692.2|6694.2|6693.2|6691.2|6690.2|185
1606276800000|2020-11-25 04:00:00|6694.2|6693.2|6691.2|6690.2|6695.2|6694.2|6691.2|6690.2|276
1606277100000|2020-11-25 04:05:00|6691.7|6690.7|6693.2|6692.2|6693.2|6692.2|6690.2|6689.2|250
1606277400000|2020-11-25 04:10:00|6692.7|6691.7|6696.2|6695.2|6696.2|6695.2|6692.2|6691.2|155
1606277700000|2020-11-25 04:15:00|6695.7|6694.7|6698.2|6697.2|6699.2|6698.2|6695.7|6694.7|189
1606278000000|2020-11-25 04:20:00|6697.7|6696.7|6699.2|6698.2|6699.2|6698.2|6697.2|6696.2|237
1606278300000|2020-11-25 04:25:00|6698.2|6697.2|6699.2|6698.2|6701.2|6700.2|6698.2|6697.2|422
1606278600000|2020-11-25 04:30:00|6698.2|6697.2|6703.2|6702.2|6703.2|6702.2|6698.2|6697.2|369
1606278900000|2020-11-25 04:35:00|6702.2|6701.2|6698.2|6697.2|6703.2|6702.2|6698.2|6697.2|487
1606279200000|2020-11-25 04:40:00|6698.7|6697.7|6700.2|6699.2|6700.7|6699.7|6696.2|6695.2|456
1606279500000|2020-11-25 04:45:00|6699.2|6698.2|6695.2|6694.2|6700.7|6699.7|6693.2|6692.2|428
1606279800000|2020-11-25 04:50:00|6694.2|6693.2|6695.2|6694.2|6696.2|6695.2|6694.2|6693.2|299
1606280100000|2020-11-25 04:55:00|6694.2|6693.2|6690.2|6689.2|6694.2|6693.2|6690.2|6689.2|454
1606280400000|2020-11-25 05:00:00|6690.6|6688.6|6687.6|6685.6|6692.6|6690.6|6685.1|6683.1|748
1606280700000|2020-11-25 05:05:00|6688.6|6686.6|6681.6|6679.6|6690.6|6688.6|6681.6|6679.6|2028
1606281000000|2020-11-25 05:10:00|6683.6|6681.6|6683.6|6681.6|6685.6|6683.6|6681.6|6679.6|1196
1606281300000|2020-11-25 05:15:00|6684.1|6682.1|6675.6|6673.6|6684.1|6682.1|6675.6|6673.6|667
1606281600000|2020-11-25 05:20:00|6674.6|6672.6|6674.6|6672.6|6675.6|6673.6|6671.6|6669.6|630
1606281900000|2020-11-25 05:25:00|6673.6|6671.6|6678.6|6676.6|6678.6|6676.6|6673.6|6671.6|720
1606282200000|2020-11-25 05:30:00|6679.2|6675.2|6682.2|6678.2|6682.3|6678.3|6676.5|6672.5|0
1606282500000|2020-11-25 05:35:00|6681.9|6677.9|6682.9|6678.9|6685.6|6681.6|6681.9|6677.9|0
1606282800000|2020-11-25 05:40:00|6682.7|6678.7|6683.5|6679.5|6685.5|6681.5|6682.7|6678.7|0
1606283100000|2020-11-25 05:45:00|6683.4|6679.4|6681.5|6677.5|6683.5|6679.5|6679.2|6675.2|0
1606283400000|2020-11-25 05:50:00|6681.6|6677.6|6675.4|6671.4|6683.3|6679.3|6674.6|6670.6|0
1606283700000|2020-11-25 05:55:00|6675.8|6671.8|6675.6|6671.6|6677|6673|6674.7|6670.7|0
1606284000000|2020-11-25 06:00:00|6675.7|6671.7|6679.8|6675.8|6680.6|6676.6|6675.7|6671.7|0
1606284300000|2020-11-25 06:05:00|6680.1|6676.1|6681.8|6677.8|6682.6|6678.6|6679.8|6675.8|0
1606284600000|2020-11-25 06:10:00|6672.6|6669.6|6679.1|6676.1|6681.1|6678.1|6672.6|6669.6|194
1606284900000|2020-11-25 06:15:00|6679.6|6676.6|6681.1|6678.1|6682.1|6679.1|6679.1|6676.1|76
1606285200000|2020-11-25 06:20:00|6681.6|6678.6|6682.1|6679.1|6682.1|6679.1|6681.1|6678.1|67
1606285500000|2020-11-25 06:25:00|6683.1|6680.1|6684.1|6681.1|6687.1|6684.1|6683.1|6680.1|161
1606285800000|2020-11-25 06:30:00|6685.1|6682.1|6687.1|6684.1|6689.1|6686.1|6684.1|6681.1|79
1606286100000|2020-11-25 06:35:00|6687.6|6684.6|6687.1|6684.1|6688.1|6685.1|6685.1|6682.1|64
1606286400000|2020-11-25 06:40:00|6687.6|6684.6|6687.6|6684.6|6688.1|6685.1|6684.6|6681.6|54
1606286700000|2020-11-25 06:45:00|6687.1|6684.1|6685.6|6682.6|6688.1|6685.1|6685.1|6682.1|20
1606287000000|2020-11-25 06:50:00|6686.1|6683.1|6683.6|6680.6|6687.1|6684.1|6683.6|6680.6|24
1606287300000|2020-11-25 06:55:00|6684.1|6681.1|6684.6|6681.6|6686.1|6683.1|6683.1|6680.1|11
1606287600000|2020-11-25 07:00:00|6685.1|6682.1|6691.1|6688.1|6691.1|6688.1|6684.1|6681.1|104
1606287900000|2020-11-25 07:05:00|6690.1|6687.1|6689.6|6686.6|6691.1|6688.1|6689.1|6686.1|76
1606288200000|2020-11-25 07:10:00|6690.1|6687.1|6689.1|6686.1|6692.1|6689.1|6688.6|6685.6|40
1606288500000|2020-11-25 07:15:00|6688.1|6685.1|6686.1|6683.1|6689.1|6686.1|6685.1|6682.1|40
1606288800000|2020-11-25 07:20:00|6686.6|6683.6|6687.1|6684.1|6687.1|6684.1|6686.1|6683.1|65
1606289100000|2020-11-25 07:25:00|6686.6|6683.6|6688.1|6685.1|6690.1|6687.1|6685.6|6682.6|71
1606289400000|2020-11-25 07:30:00|6687.6|6684.6|6686.6|6683.6|6689.1|6686.1|6686.1|6683.1|46
1606289700000|2020-11-25 07:35:00|6686.1|6683.1|6686.6|6683.6|6689.1|6686.1|6686.1|6683.1|55
1606290000000|2020-11-25 07:40:00|6687.1|6684.1|6685.6|6682.6|6688.1|6685.1|6685.1|6682.1|27
1606290300000|2020-11-25 07:45:00|6686.1|6683.1|6682.1|6679.1|6687.1|6684.1|6682.1|6679.1|35
1606290600000|2020-11-25 07:50:00|6682.6|6679.6|6686.1|6683.1|6686.1|6683.1|6682.1|6679.1|21
1606290900000|2020-11-25 07:55:00|6685.6|6682.6|6689.1|6686.1|6689.1|6686.1|6684.1|6681.1|78
1606291200000|2020-11-25 08:00:00|6689.6|6686.6|6685.1|6682.1|6689.6|6686.6|6683.1|6680.1|116
1606291500000|2020-11-25 08:05:00|6685.6|6682.6|6683.1|6680.1|6689.1|6686.1|6682.1|6679.1|137
1606291800000|2020-11-25 08:10:00|6682.1|6679.1|6677.1|6674.1|6684.1|6681.1|6676.1|6673.1|138
1606292100000|2020-11-25 08:15:00|6678.1|6675.1|6674.1|6671.1|6679.1|6676.1|6672.1|6669.1|115
1606292400000|2020-11-25 08:20:00|6675.1|6672.1|6679.6|6676.6|6680.1|6677.1|6673.1|6670.1|150
1606292700000|2020-11-25 08:25:00|6680.1|6677.1|6681.1|6678.1|6683.1|6680.1|6678.1|6675.1|115
1606293000000|2020-11-25 08:30:00|6680.6|6677.6|6682.1|6679.1|6683.1|6680.1|6679.6|6676.6|50
1606293300000|2020-11-25 08:35:00|6682.6|6679.6|6684.1|6681.1|6688.1|6685.1|6682.6|6679.6|84
1606293600000|2020-11-25 08:40:00|6683.6|6680.6|6681.6|6678.6|6685.6|6682.6|6680.1|6677.1|55
1606293900000|2020-11-25 08:45:00|6681.1|6678.1|6675.1|6672.1|6681.1|6678.1|6675.1|6672.1|47
1606294200000|2020-11-25 08:50:00|6674.1|6671.1|6672.6|6669.6|6678.1|6675.1|6672.1|6669.1|118
1606294500000|2020-11-25 08:55:00|6673.1|6670.1|6673.1|6670.1|6676.6|6673.6|6671.6|6668.6|79
1606294800000|2020-11-25 09:00:00|6673.6|6670.6|6674.1|6671.1|6676.1|6673.1|6672.1|6669.1|44
1606295100000|2020-11-25 09:05:00|6674.6|6671.6|6672.6|6669.6|6675.1|6672.1|6671.1|6668.1|64
1606295400000|2020-11-25 09:10:00|6673.1|6670.1|6675.1|6672.1|6677.1|6674.1|6672.6|6669.6|54
1606295700000|2020-11-25 09:15:00|6676.1|6673.1|6675.6|6672.6|6678.1|6675.1|6674.1|6671.1|64
1606296000000|2020-11-25 09:20:00|6675.1|6672.1|6669.1|6666.1|6676.1|6673.1|6669.1|6666.1|50
1606296300000|2020-11-25 09:25:00|6669.6|6666.6|6661.1|6658.1|6669.6|6666.6|6661.1|6658.1|134
1606296600000|2020-11-25 09:30:00|6662.1|6659.1|6667.6|6664.6|6668.1|6665.1|6660.1|6657.1|74
1606296900000|2020-11-25 09:35:00|6668.1|6665.1|6667.1|6664.1|6670.1|6667.1|6666.1|6663.1|53
1606297200000|2020-11-25 09:40:00|6667.6|6664.6|6670.6|6667.6|6671.1|6668.1|6667.1|6664.1|36
1606297500000|2020-11-25 09:45:00|6670.1|6667.1|6667.6|6664.6|6670.6|6667.6|6667.1|6664.1|51
1606297800000|2020-11-25 09:50:00|6668.1|6665.1|6667.1|6664.1|6668.6|6665.6|6665.1|6662.1|48
1606298100000|2020-11-25 09:55:00|6666.6|6663.6|6667.1|6664.1|6668.1|6665.1|6663.1|6660.1|68
1606298400000|2020-11-25 10:00:00|6666.6|6663.6|6670.1|6667.1|6670.1|6667.1|6666.1|6663.1|29
1606298700000|2020-11-25 10:05:00|6669.6|6666.6|6667.1|6664.1|6670.1|6667.1|6667.1|6664.1|53
1606299000000|2020-11-25 10:10:00|6666.6|6663.6|6670.1|6667.1|6671.1|6668.1|6666.6|6663.6|22
1606299300000|2020-11-25 10:15:00|6670.6|6667.6|6671.1|6668.1|6672.1|6669.1|6669.1|6666.1|32
1606299600000|2020-11-25 10:20:00|6670.6|6667.6|6671.1|6668.1|6672.1|6669.1|6669.6|6666.6|94
1606299900000|2020-11-25 10:25:00|6670.1|6667.1|6668.6|6665.6|6672.1|6669.1|6665.6|6662.6|58
1606300200000|2020-11-25 10:30:00|6669.1|6666.1|6667.1|6664.1|6670.1|6667.1|6667.1|6664.1|50
1606300500000|2020-11-25 10:35:00|6667.6|6664.6|6668.1|6665.1|6669.1|6666.1|6666.1|6663.1|26
1606300800000|2020-11-25 10:40:00|6667.1|6664.1|6664.1|6661.1|6668.6|6665.6|6664.1|6661.1|91
1606301100000|2020-11-25 10:45:00|6664.6|6661.6|6666.1|6663.1|6667.1|6664.1|6664.1|6661.1|44
1606301400000|2020-11-25 10:50:00|6665.6|6662.6|6662.1|6659.1|6666.1|6663.1|6660.1|6657.1|80
1606301700000|2020-11-25 10:55:00|6661.6|6658.6|6665.1|6662.1|6666.1|6663.1|6661.1|6658.1|71
1606302000000|2020-11-25 11:00:00|6666.1|6663.1|6665.1|6662.1|6667.1|6664.1|6665.1|6662.1|77
1606302300000|2020-11-25 11:05:00|6665.6|6662.6|6669.1|6666.1|6669.1|6666.1|6665.1|6662.1|138
1606302600000|2020-11-25 11:10:00|6668.6|6665.6|6667.1|6664.1|6668.6|6665.6|6665.6|6662.6|36
1606302900000|2020-11-25 11:15:00|6666.6|6663.6|6669.1|6666.1|6669.1|6666.1|6665.1|6662.1|28
1606303200000|2020-11-25 11:20:00|6668.1|6665.1|6668.6|6665.6|6670.1|6667.1|6667.1|6664.1|62
1606303500000|2020-11-25 11:25:00|6669.1|6666.1|6670.6|6667.6|6671.6|6668.6|6668.1|6665.1|58
1606303800000|2020-11-25 11:30:00|6671.1|6668.1|6670.1|6667.1|6671.6|6668.6|6670.1|6667.1|27
1606304100000|2020-11-25 11:35:00|6670.6|6667.6|6669.1|6666.1|6671.1|6668.1|6667.1|6664.1|22
1606304400000|2020-11-25 11:40:00|6668.6|6665.6|6672.1|6669.1|6672.1|6669.1|6667.6|6664.6|53
1606304700000|2020-11-25 11:45:00|6671.6|6668.6|6670.6|6667.6|6672.1|6669.1|6670.1|6667.1|45
1606305000000|2020-11-25 11:50:00|6671.1|6668.1|6672.1|6669.1|6674.1|6671.1|6670.1|6667.1|55
1606305300000|2020-11-25 11:55:00|6673.1|6670.1|6672.1|6669.1|6673.1|6670.1|6671.1|6668.1|36
1606305600000|2020-11-25 12:00:00|6672.6|6669.6|6674.1|6671.1|6674.6|6671.6|6672.6|6669.6|30
1606305900000|2020-11-25 12:05:00|6673.6|6670.6|6675.6|6672.6|6677.1|6674.1|6673.1|6670.1|20
1606306200000|2020-11-25 12:10:00|6675.1|6672.1|6674.1|6671.1|6677.1|6674.1|6674.1|6671.1|19
1606306500000|2020-11-25 12:15:00|6673.6|6670.6|6673.1|6670.1|6674.1|6671.1|6672.1|6669.1|40
1606306800000|2020-11-25 12:20:00|6672.1|6669.1|6671.1|6668.1|6673.1|6670.1|6670.6|6667.6|59
1606307100000|2020-11-25 12:25:00|6670.6|6667.6|6674.1|6671.1|6674.1|6671.1|6670.1|6667.1|19
1606307400000|2020-11-25 12:30:00|6673.6|6670.6|6678.1|6675.1|6678.1|6675.1|6673.1|6670.1|30
1606307700000|2020-11-25 12:35:00|6679.1|6676.1|6675.1|6672.1|6679.1|6676.1|6674.6|6671.6|14
1606308000000|2020-11-25 12:40:00|6674.6|6671.6|6671.1|6668.1|6674.6|6671.6|6670.6|6667.6|18
1606308300000|2020-11-25 12:45:00|6671.6|6668.6|6665.1|6662.1|6671.6|6668.6|6665.1|6662.1|24
1606308600000|2020-11-25 12:50:00|6665.6|6662.6|6667.6|6664.6|6669.1|6666.1|6664.6|6661.6|34
1606308900000|2020-11-25 12:55:00|6668.1|6665.1|6667.6|6664.6|6668.1|6665.1|6665.6|6662.6|44
1606309200000|2020-11-25 13:00:00|6668.1|6665.1|6670.6|6667.6|6670.6|6667.6|6666.6|6663.6|50
1606309500000|2020-11-25 13:05:00|6671.1|6668.1|6670.1|6667.1|6671.6|6668.6|6669.6|6666.6|133
1606309800000|2020-11-25 13:10:00|6669.6|6666.6|6671.1|6668.1|6671.1|6668.1|6669.1|6666.1|31
1606310100000|2020-11-25 13:15:00|6671.6|6668.6|6668.1|6665.1|6672.1|6669.1|6666.6|6663.6|94
1606310400000|2020-11-25 13:20:00|6667.6|6664.6|6668.1|6665.1|6670.6|6667.6|6667.1|6664.1|27
1606310700000|2020-11-25 13:25:00|6666.1|6663.1|6666.1|6663.1|6666.1|6663.1|6664.1|6661.1|153
1606311000000|2020-11-25 13:30:00|6666.6|6663.6|6668.1|6665.1|6670.1|6667.1|6663.1|6660.1|72
1606311300000|2020-11-25 13:35:00|6668.6|6665.6|6669.6|6666.6|6671.6|6668.6|6666.6|6663.6|33
1606311600000|2020-11-25 13:40:00|6670.1|6667.1|6669.1|6666.1|6670.1|6667.1|6667.6|6664.6|15
1606311900000|2020-11-25 13:45:00|6668.6|6665.6|6669.6|6666.6|6670.6|6667.6|6667.1|6664.1|22
1606312200000|2020-11-25 13:50:00|6670.1|6667.1|6668.6|6665.6|6671.1|6668.1|6667.1|6664.1|8
1606312500000|2020-11-25 13:55:00|6668.1|6665.1|6668.6|6665.6|6669.1|6666.1|6668.1|6665.1|10
1606312800000|2020-11-25 14:00:00|6670.1|6667.1|6668.1|6665.1|6672.1|6669.1|6667.1|6664.1|49
1606313100000|2020-11-25 14:05:00|6668.6|6665.6|6671.1|6668.1|6671.1|6668.1|6667.1|6664.1|47
1606313400000|2020-11-25 14:10:00|6670.6|6667.6|6671.6|6668.6|6672.1|6669.1|6669.1|6666.1|30
1606313700000|2020-11-25 14:15:00|6671.1|6668.1|6672.1|6669.1|6673.1|6670.1|6670.6|6667.6|35
1606314000000|2020-11-25 14:20:00|6671.6|6668.6|6671.6|6668.6|6673.6|6670.6|6670.1|6667.1|20
1606314300000|2020-11-25 14:25:00|6672.1|6669.1|6674.1|6671.1|6674.1|6671.1|6671.6|6668.6|42
1606314600000|2020-11-25 14:30:00|6673.1|6670.1|6673.1|6670.1|6673.6|6670.6|6669.1|6666.1|134
1606314900000|2020-11-25 14:35:00|6672.6|6669.6|6666.6|6663.6|6674.1|6671.1|6666.1|6663.1|64
1606315200000|2020-11-25 14:40:00|6666.1|6663.1|6670.1|6667.1|6670.1|6667.1|6665.1|6662.1|65
1606315500000|2020-11-25 14:45:00|6670.6|6667.6|6664.1|6661.1|6672.6|6669.6|6664.1|6661.1|103
1606315800000|2020-11-25 14:50:00|6664.6|6661.6|6662.1|6659.1|6666.6|6663.6|6661.1|6658.1|161
1606316100000|2020-11-25 14:55:00|6661.6|6658.6|6657.6|6654.6|6662.1|6659.1|6653.1|6650.1|221
1606316400000|2020-11-25 15:00:00|6658.1|6655.1|6654.1|6651.1|6658.1|6655.1|6654.1|6651.1|120
1606316700000|2020-11-25 15:05:00|6653.6|6650.6|6656.1|6653.1|6657.1|6654.1|6651.6|6648.6|113
1606317000000|2020-11-25 15:10:00|6655.6|6652.6|6660.1|6657.1|6660.1|6657.1|6654.1|6651.1|104
1606317300000|2020-11-25 15:15:00|6659.6|6656.6|6664.1|6661.1|6664.1|6661.1|6659.1|6656.1|106
1606317600000|2020-11-25 15:20:00|6663.6|6660.6|6667.1|6664.1|6668.1|6665.1|6663.6|6660.6|116
1606317900000|2020-11-25 15:25:00|6667.6|6664.6|6664.1|6661.1|6667.6|6664.6|6663.6|6660.6|79
1606318200000|2020-11-25 15:30:00|6665.1|6662.1|6666.1|6663.1|6667.1|6664.1|6663.6|6660.6|81
1606318500000|2020-11-25 15:35:00|6667.1|6664.1|6664.1|6661.1|6668.1|6665.1|6664.1|6661.1|115
1606318800000|2020-11-25 15:40:00|6663.6|6660.6|6663.1|6660.1|6666.6|6663.6|6661.6|6658.6|133
1606319100000|2020-11-25 15:45:00|6662.6|6659.6|6664.1|6661.1|6665.6|6662.6|6661.1|6658.1|152
1606319400000|2020-11-25 15:50:00|6663.1|6660.1|6664.1|6661.1|6664.1|6661.1|6662.1|6659.1|107
1606319700000|2020-11-25 15:55:00|6663.1|6660.1|6659.1|6656.1|6664.1|6661.1|6659.1|6656.1|76
1606320000000|2020-11-25 16:00:00|6659.6|6656.6|6659.1|6656.1|6661.1|6658.1|6658.1|6655.1|87
1606320300000|2020-11-25 16:05:00|6658.1|6655.1|6663.1|6660.1|6664.1|6661.1|6658.1|6655.1|145
1606320600000|2020-11-25 16:10:00|6663.6|6660.6|6663.1|6660.1|6663.6|6660.6|6661.6|6658.6|126
1606320900000|2020-11-25 16:15:00|6662.1|6659.1|6665.1|6662.1|6665.1|6662.1|6662.1|6659.1|217
1606321200000|2020-11-25 16:20:00|6665.6|6662.6|6667.1|6664.1|6668.1|6665.1|6664.1|6661.1|155
1606321500000|2020-11-25 16:25:00|6667.6|6664.6|6669.1|6666.1|6669.1|6666.1|6667.1|6664.1|124
1606321800000|2020-11-25 16:30:00|6668.1|6665.1|6669.1|6666.1|6671.1|6668.1|6668.1|6665.1|78
1606322100000|2020-11-25 16:35:00|6668.6|6665.6|6669.1|6666.1|6670.1|6667.1|6667.1|6664.1|49
1606322400000|2020-11-25 16:40:00|6669.6|6666.6|6668.1|6665.1|6670.1|6667.1|6666.1|6663.1|112
1606322700000|2020-11-25 16:45:00|6669.1|6666.1|6671.1|6668.1|6672.1|6669.1|6668.1|6665.1|135
1606323000000|2020-11-25 16:50:00|6672.1|6669.1|6673.1|6670.1|6673.6|6670.6|6672.1|6669.1|92
1606323300000|2020-11-25 16:55:00|6673.6|6670.6|6675.1|6672.1|6675.1|6672.1|6673.1|6670.1|69
1606323600000|2020-11-25 17:00:00|6675.6|6672.6|6676.1|6673.1|6676.1|6673.1|6673.6|6670.6|109
1606323900000|2020-11-25 17:05:00|6676.6|6673.6|6677.1|6674.1|6677.1|6674.1|6676.1|6673.1|113
1606324200000|2020-11-25 17:10:00|6678.1|6675.1|6678.1|6675.1|6678.1|6675.1|6677.1|6674.1|53
1606324500000|2020-11-25 17:15:00|6679.1|6676.1|6676.1|6673.1|6679.1|6676.1|6675.6|6672.6|85
1606324800000|2020-11-25 17:20:00|6675.6|6672.6|6674.6|6671.6|6676.1|6673.1|6674.1|6671.1|18
1606325100000|2020-11-25 17:25:00|6675.1|6672.1|6673.1|6670.1|6675.1|6672.1|6673.1|6670.1|47
1606325400000|2020-11-25 17:30:00|6672.1|6669.1|6673.1|6670.1|6675.1|6672.1|6672.1|6669.1|54
1606325700000|2020-11-25 17:35:00|6672.6|6669.6|6673.1|6670.1|6673.1|6670.1|6672.1|6669.1|16
1606326000000|2020-11-25 17:40:00|6673.6|6670.6|6678.1|6675.1|6678.6|6675.6|6673.1|6670.1|34
1606326300000|2020-11-25 17:45:00|6678.6|6675.6|6678.1|6675.1|6679.1|6676.1|6677.1|6674.1|24
1606326600000|2020-11-25 17:50:00|6678.6|6675.6|6679.1|6676.1|6679.1|6676.1|6678.1|6675.1|12
1606326900000|2020-11-25 17:55:00|6679.6|6676.6|6684.1|6681.1|6684.1|6681.1|6679.1|6676.1|63
1606327200000|2020-11-25 18:00:00|6683.6|6680.6|6685.1|6682.1|6685.1|6682.1|6683.6|6680.6|64
1606327500000|2020-11-25 18:05:00|6684.1|6681.1|6687.1|6684.1|6687.6|6684.6|6684.1|6681.1|96
1606327800000|2020-11-25 18:10:00|6686.6|6683.6|6687.6|6684.6|6688.1|6685.1|6686.1|6683.1|85
1606328100000|2020-11-25 18:15:00|6687.1|6684.1|6687.1|6684.1|6687.6|6684.6|6686.1|6683.1|47
1606328400000|2020-11-25 18:20:00|6686.1|6683.1|6687.1|6684.1|6687.6|6684.6|6686.1|6683.1|72
1606328700000|2020-11-25 18:25:00|6687.6|6684.6|6686.1|6683.1|6688.1|6685.1|6685.1|6682.1|34
1606329000000|2020-11-25 18:30:00|6685.6|6682.6|6688.1|6685.1|6688.1|6685.1|6684.1|6681.1|96
1606329300000|2020-11-25 18:35:00|6689.1|6686.1|6689.1|6686.1|6689.1|6686.1|6688.6|6685.6|75
1606329600000|2020-11-25 18:40:00|6688.6|6685.6|6688.6|6685.6|6689.1|6686.1|6688.1|6685.1|57
1606329900000|2020-11-25 18:45:00|6688.1|6685.1|6689.6|6686.6|6689.6|6686.6|6686.1|6683.1|47
1606330200000|2020-11-25 18:50:00|6689.1|6686.1|6691.6|6688.6|6692.1|6689.1|6688.1|6685.1|42
1606330500000|2020-11-25 18:55:00|6691.1|6688.1|6693.1|6690.1|6693.1|6690.1|6691.1|6688.1|89
1606330800000|2020-11-25 19:00:00|6692.1|6689.1|6690.1|6687.1|6693.1|6690.1|6689.1|6686.1|69
1606331100000|2020-11-25 19:05:00|6689.6|6686.6|6689.1|6686.1|6693.1|6690.1|6687.6|6684.6|94
1606331400000|2020-11-25 19:10:00|6688.6|6685.6|6685.1|6682.1|6688.6|6685.6|6685.1|6682.1|65
1606331700000|2020-11-25 19:15:00|6684.6|6681.6|6685.1|6682.1|6689.6|6686.6|6684.6|6681.6|29
1606332000000|2020-11-25 19:20:00|6685.6|6682.6|6688.1|6685.1|6688.1|6685.1|6685.1|6682.1|28
1606332300000|2020-11-25 19:25:00|6687.6|6684.6|6688.6|6685.6|6689.1|6686.1|6687.1|6684.1|30
1606332600000|2020-11-25 19:30:00|6688.1|6685.1|6686.1|6683.1|6690.1|6687.1|6685.1|6682.1|21
1606332900000|2020-11-25 19:35:00|6685.1|6682.1|6683.1|6680.1|6685.6|6682.6|6682.6|6679.6|15
1606333200000|2020-11-25 19:40:00|6684.1|6681.1|6680.1|6677.1|6684.1|6681.1|6680.1|6677.1|34
1606333500000|2020-11-25 19:45:00|6680.6|6677.6|6682.1|6679.1|6683.1|6680.1|6680.6|6677.6|27
1606333800000|2020-11-25 19:50:00|6681.6|6678.6|6682.1|6679.1|6683.1|6680.1|6680.6|6677.6|24
1606334100000|2020-11-25 19:55:00|6682.6|6679.6|6684.1|6681.1|6685.1|6682.1|6682.6|6679.6|23
1606334400000|2020-11-25 20:00:00|6683.6|6680.6|6684.6|6681.6|6685.1|6682.1|6683.1|6680.1|10
1606334700000|2020-11-25 20:05:00|6684.1|6681.1|6686.1|6683.1|6686.6|6683.6|6682.6|6679.6|13
1606335000000|2020-11-25 20:10:00|6686.6|6683.6|6688.1|6685.1|6689.6|6686.6|6686.6|6683.6|25
1606335300000|2020-11-25 20:15:00|6687.6|6684.6|6687.1|6684.1|6688.1|6685.1|6686.1|6683.1|27
1606335600000|2020-11-25 20:20:00|6687.6|6684.6|6686.1|6683.1|6687.6|6684.6|6683.6|6680.6|12
1606335900000|2020-11-25 20:25:00|6686.6|6683.6|6686.6|6683.6|6688.6|6685.6|6686.1|6683.1|13
1606336200000|2020-11-25 20:30:00|6686.1|6683.1|6689.1|6686.1|6689.1|6686.1|6686.1|6683.1|28
1606336500000|2020-11-25 20:35:00|6688.6|6685.6|6684.1|6681.1|6688.6|6685.6|6684.1|6681.1|44
1606336800000|2020-11-25 20:40:00|6684.6|6681.6|6685.1|6682.1|6687.1|6684.1|6684.1|6681.1|22
1606337100000|2020-11-25 20:45:00|6686.1|6683.1|6685.1|6682.1|6687.1|6684.1|6684.1|6681.1|45
1606337400000|2020-11-25 20:50:00|6684.1|6681.1|6680.1|6677.1|6685.1|6682.1|6679.6|6676.6|211
1606337700000|2020-11-25 20:55:00|6680.6|6677.6|6676.6|6673.6|6680.6|6677.6|6675.1|6672.1|256
1606338000000|2020-11-25 21:00:00|6677.9|6673.9|6677.3|6673.3|6679.2|6675.2|6674.2|6670.2|0
1606338300000|2020-11-25 21:05:00|6676.9|6672.9|6678.4|6674.4|6678.8|6674.8|6675.7|6671.7|0
1606338600000|2020-11-25 21:10:00|6679.2|6675.2|6681.1|6677.1|6683.8|6679.8|6678.8|6674.8|0
1606338900000|2020-11-25 21:15:00|6681.2|6677.2|6681.2|6677.2|6681.6|6677.6|6681|6677|0
1606339200000|2020-11-25 21:20:00|6681.1|6677.1|6676|6672|6681.1|6677.1|6675|6671|0
1606339500000|2020-11-25 21:25:00|6675.9|6671.9|6675.5|6671.5|6676.3|6672.3|6675.5|6671.5|0
1606339800000|2020-11-25 21:30:00|6675.9|6671.9|6676.5|6672.5|6678.5|6674.5|6674.5|6670.5|0
1606340100000|2020-11-25 21:35:00|6676.9|6672.9|6676.2|6672.2|6678.2|6674.2|6675.6|6671.6|0
1606340400000|2020-11-25 21:40:00|6675.8|6671.8|6675|6671|6676.2|6672.2|6674.5|6670.5|0
1606340700000|2020-11-25 21:45:00|6675.5|6671.5|6676|6672|6676.4|6672.4|6674.2|6670.2|0
1606341000000|2020-11-25 21:50:00|6676.4|6672.4|6678.1|6674.1|6678.5|6674.5|6676|6672|0
1606341300000|2020-11-25 21:55:00|6677.7|6673.7|6677.1|6673.1|6678.8|6674.8|6676|6672|0
1606341600000|2020-11-25 22:00:00|6676.6|6672.6|6679.4|6675.4|6679.4|6675.4|6676.3|6672.3|0
1606341900000|2020-11-25 22:05:00|6679.1|6675.1|6679.1|6675.1|6679.3|6675.3|6678.9|6674.9|0
1606342200000|2020-11-25 22:10:00|6678.6|6674.6|6678.4|6674.4|6678.7|6674.7|6678.4|6674.4|0
1606342500000|2020-11-25 22:15:00|6678.5|6674.5|6678.4|6674.4|6678.5|6674.5|6678.1|6674.1|0
1606342800000|2020-11-25 22:20:00|6678.2|6674.2|6678.2|6674.2|6678.5|6674.5|6678.1|6674.1|0
1606343100000|2020-11-25 22:25:00|6677.8|6673.8|6678.8|6674.8|6678.8|6674.8|6677.8|6673.8|0
1606343400000|2020-11-25 22:30:00|6678.9|6674.9|6678.3|6674.3|6679.1|6675.1|6678.3|6674.3|0
1606343700000|2020-11-25 22:35:00|6678.2|6674.2|6678.7|6674.7|6678.7|6674.7|6677.9|6673.9|0
1606344000000|2020-11-25 22:40:00|6678.6|6674.6|6678.6|6674.6|6678.7|6674.7|6678.6|6674.6|0
1606344300000|2020-11-25 22:45:00|6678.9|6674.9|6678.9|6674.9|6678.9|6674.9|6678.7|6674.7|0
1606344600000|2020-11-25 22:50:00|6678.6|6676.6|6691.6|6689.6|6695.1|6693.1|6677.6|6675.6|576
1606344900000|2020-11-25 22:55:00|6692.6|6690.6|6696.6|6694.6|6701.6|6699.6|6692.6|6690.6|415
1606345200000|2020-11-25 23:00:00|6694.1|6692.1|6686.1|6685.1|6694.6|6692.6|6685.1|6684.1|532
1606345500000|2020-11-25 23:05:00|6685.6|6684.6|6680.1|6679.1|6689.1|6688.1|6679.1|6678.1|381
1606345800000|2020-11-25 23:10:00|6679.1|6678.1|6674.7|6673.7|6680.1|6679.1|6674.2|6673.2|488
1606346100000|2020-11-25 23:15:00|6675.2|6674.2|6673.7|6672.7|6677.2|6676.2|6672.2|6671.2|192
1606346400000|2020-11-25 23:20:00|6673.2|6672.2|6676.2|6675.2|6677.2|6676.2|6671.2|6670.2|260
1606346700000|2020-11-25 23:25:00|6675.2|6674.2|6674.7|6673.7|6678.2|6677.2|6673.7|6672.7|178
1606347000000|2020-11-25 23:30:00|6675.2|6674.2|6675.2|6674.2|6676.7|6675.7|6673.2|6672.2|115
1606347300000|2020-11-25 23:35:00|6674.2|6673.2|6682.7|6681.7|6684.2|6683.2|6674.2|6673.2|167
1606347600000|2020-11-25 23:40:00|6682.2|6681.2|6682.2|6681.2|6683.7|6682.7|6677.2|6676.2|160
1606347900000|2020-11-25 23:45:00|6681.2|6680.2|6679.2|6678.2|6681.2|6680.2|6679.2|6678.2|111
1606348200000|2020-11-25 23:50:00|6680.2|6679.2|6676.2|6675.2|6681.2|6680.2|6675.2|6674.2|142
1606348500000|2020-11-25 23:55:00|6677.2|6676.2|6677.2|6676.2|6678.2|6677.2|6675.7|6674.7|154
1606348800000|2020-11-26 00:00:00|6676.2|6675.2|6680.2|6679.2|6681.2|6680.2|6676.2|6675.2|135
1606349100000|2020-11-26 00:05:00|6679.2|6678.2|6678.2|6677.2|6681.2|6680.2|6675.2|6674.2|142
1606349400000|2020-11-26 00:10:00|6679.2|6678.2|6678.2|6677.2|6680.7|6679.7|6677.2|6676.2|137
1606349700000|2020-11-26 00:15:00|6679.2|6678.2|6677.2|6676.2|6679.2|6678.2|6677.2|6676.2|166
1606350000000|2020-11-26 00:20:00|6678.2|6677.2|6684.2|6683.2|6685.2|6684.2|6677.2|6676.2|156
1606350300000|2020-11-26 00:25:00|6683.2|6682.2|6682.2|6681.2|6684.2|6683.2|6679.7|6678.7|236
1606350600000|2020-11-26 00:30:00|6681.2|6680.2|6680.2|6679.2|6682.2|6681.2|6680.2|6679.2|141
1606350900000|2020-11-26 00:35:00|6681.2|6680.2|6681.7|6680.7|6683.2|6682.2|6679.7|6678.7|173
1606351200000|2020-11-26 00:40:00|6681.2|6680.2|6687.2|6686.2|6687.7|6686.7|6681.2|6680.2|133
1606351500000|2020-11-26 00:45:00|6688.2|6687.2|6682.7|6681.7|6689.2|6688.2|6682.2|6681.2|189
1606351800000|2020-11-26 00:50:00|6683.2|6682.2|6679.7|6678.7|6683.7|6682.7|6678.2|6677.2|185
1606352100000|2020-11-26 00:55:00|6680.2|6679.2|6678.2|6677.2|6682.2|6681.2|6678.2|6677.2|129
1606352400000|2020-11-26 01:00:00|6679.2|6678.2|6681.2|6680.2|6681.2|6680.2|6677.2|6676.2|151
1606352700000|2020-11-26 01:05:00|6681.7|6680.7|6677.2|6676.2|6682.2|6681.2|6677.2|6676.2|118
1606353000000|2020-11-26 01:10:00|6678.2|6677.2|6675.7|6674.7|6678.2|6677.2|6674.7|6673.7|161
1606353300000|2020-11-26 01:15:00|6676.2|6675.2|6671.7|6670.7|6676.2|6675.2|6671.2|6670.2|158
1606353600000|2020-11-26 01:20:00|6672.2|6671.2|6673.2|6672.2|6674.2|6673.2|6670.2|6669.2|226
1606353900000|2020-11-26 01:25:00|6674.2|6673.2|6673.2|6672.2|6674.2|6673.2|6670.7|6669.7|114
1606354200000|2020-11-26 01:30:00|6673.7|6672.7|6671.2|6670.2|6674.2|6673.2|6670.2|6669.2|129
1606354500000|2020-11-26 01:35:00|6670.2|6669.2|6669.2|6668.2|6672.2|6671.2|6669.2|6668.2|142
1606354800000|2020-11-26 01:40:00|6669.7|6668.7|6670.2|6669.2|6672.2|6671.2|6669.2|6668.2|146
1606355100000|2020-11-26 01:45:00|6670.7|6669.7|6670.2|6669.2|6672.7|6671.7|6669.2|6668.2|127
1606355400000|2020-11-26 01:50:00|6670.7|6669.7|6669.2|6668.2|6671.2|6670.2|6668.2|6667.2|164
1606355700000|2020-11-26 01:55:00|6668.2|6667.2|6667.2|6666.2|6668.2|6667.2|6665.2|6664.2|227
1606356000000|2020-11-26 02:00:00|6666.2|6665.2|6666.2|6665.2|6667.2|6666.2|6665.2|6664.2|281
1606356300000|2020-11-26 02:05:00|6665.2|6664.2|6668.2|6667.2|6671.2|6670.2|6664.2|6663.2|173
1606356600000|2020-11-26 02:10:00|6668.7|6667.7|6669.2|6668.2|6669.7|6668.7|6667.2|6666.2|120
1606356900000|2020-11-26 02:15:00|6669.7|6668.7|6673.2|6672.2|6673.7|6672.7|6669.2|6668.2|154
1606357200000|2020-11-26 02:20:00|6673.7|6672.7|6671.2|6670.2|6675.2|6674.2|6670.2|6669.2|185
1606357500000|2020-11-26 02:25:00|6671.7|6670.7|6675.2|6674.2|6676.2|6675.2|6671.2|6670.2|220
1606357800000|2020-11-26 02:30:00|6675.7|6674.7|6675.2|6674.2|6675.7|6674.7|6674.2|6673.2|124
1606358100000|2020-11-26 02:35:00|6675.7|6674.7|6675.2|6674.2|6676.2|6675.2|6675.2|6674.2|121
1606358400000|2020-11-26 02:40:00|6675.7|6674.7|6676.2|6675.2|6676.2|6675.2|6674.7|6673.7|77
1606358700000|2020-11-26 02:45:00|6676.7|6675.7|6674.2|6673.2|6677.2|6676.2|6674.2|6673.2|84
1606359000000|2020-11-26 02:50:00|6673.2|6672.2|6671.2|6670.2|6674.2|6673.2|6671.2|6670.2|105
1606359300000|2020-11-26 02:55:00|6671.7|6670.7|6668.7|6667.7|6671.7|6670.7|6668.2|6667.2|121
1606359600000|2020-11-26 03:00:00|6669.2|6668.2|6665.2|6664.2|6669.2|6668.2|6665.2|6664.2|131
1606359900000|2020-11-26 03:05:00|6664.2|6663.2|6664.2|6663.2|6665.2|6664.2|6663.2|6662.2|93
1606360200000|2020-11-26 03:10:00|6663.7|6662.7|6661.2|6660.2|6663.7|6662.7|6661.2|6660.2|181
1606360500000|2020-11-26 03:15:00|6661.7|6660.7|6654.2|6653.2|6661.7|6660.7|6653.2|6652.2|254
1606360800000|2020-11-26 03:20:00|6653.7|6652.7|6654.2|6653.2|6654.2|6653.2|6652.2|6651.2|157
1606361100000|2020-11-26 03:25:00|6655.2|6654.2|6656.2|6655.2|6656.2|6655.2|6654.7|6653.7|165
1606361400000|2020-11-26 03:30:00|6657.2|6656.2|6656.2|6655.2|6658.2|6657.2|6655.2|6654.2|243
1606361700000|2020-11-26 03:35:00|6657.2|6656.2|6656.7|6655.7|6657.2|6656.2|6655.2|6654.2|175
1606362000000|2020-11-26 03:40:00|6657.2|6656.2|6655.2|6654.2|6658.2|6657.2|6655.2|6654.2|110
1606362300000|2020-11-26 03:45:00|6656.2|6655.2|6652.2|6651.2|6656.2|6655.2|6650.2|6649.2|348
1606362600000|2020-11-26 03:50:00|6651.7|6650.7|6652.2|6651.2|6655.2|6654.2|6650.2|6649.2|192
1606362900000|2020-11-26 03:55:00|6651.7|6650.7|6652.2|6651.2|6653.2|6652.2|6651.2|6650.2|108
1606363200000|2020-11-26 04:00:00|6653.2|6652.2|6651.2|6650.2|6653.2|6652.2|6651.2|6650.2|166
1606363500000|2020-11-26 04:05:00|6651.7|6650.7|6647.2|6646.2|6653.2|6652.2|6647.2|6646.2|199
1606363800000|2020-11-26 04:10:00|6646.7|6645.7|6645.2|6644.2|6647.2|6646.2|6645.2|6644.2|247
1606364100000|2020-11-26 04:15:00|6646.2|6645.2|6645.2|6644.2|6647.2|6646.2|6644.2|6643.2|260
1606364400000|2020-11-26 04:20:00|6645.7|6644.7|6644.2|6643.2|6646.2|6645.2|6644.2|6643.2|136
1606364700000|2020-11-26 04:25:00|6643.2|6642.2|6645.2|6644.2|6645.2|6644.2|6641.2|6640.2|245
1606365000000|2020-11-26 04:30:00|6644.2|6643.2|6643.2|6642.2|6645.7|6644.7|6642.2|6641.2|176
1606365300000|2020-11-26 04:35:00|6642.2|6641.2|6645.2|6644.2|6646.2|6645.2|6642.2|6641.2|266
1606365600000|2020-11-26 04:40:00|6644.7|6643.7|6645.2|6644.2|6646.2|6645.2|6644.2|6643.2|206
1606365900000|2020-11-26 04:45:00|6646.2|6645.2|6651.2|6650.2|6651.2|6650.2|6646.2|6645.2|337
1606366200000|2020-11-26 04:50:00|6650.7|6649.7|6648.2|6647.2|6653.2|6652.2|6648.2|6647.2|233
1606366500000|2020-11-26 04:55:00|6647.2|6646.2|6644.2|6643.2|6647.2|6646.2|6642.2|6641.2|460
1606366800000|2020-11-26 05:00:00|6644.7|6642.7|6642.2|6640.2|6646.7|6644.7|6639.7|6637.7|1267
1606367100000|2020-11-26 05:05:00|6641.7|6639.7|6640.7|6638.7|6643.7|6641.7|6637.7|6635.7|1833
1606367400000|2020-11-26 05:10:00|6639.7|6637.7|6638.7|6636.7|6640.7|6638.7|6637.7|6635.7|1104
1606367700000|2020-11-26 05:15:00|6639.2|6637.2|6642.2|6640.2|6643.7|6641.7|6639.2|6637.2|579
1606368000000|2020-11-26 05:20:00|6642.7|6640.7|6648.7|6646.7|6648.7|6646.7|6642.7|6640.7|278
1606368300000|2020-11-26 05:25:00|6648.2|6646.2|6644.7|6642.7|6649.7|6647.7|6641.7|6639.7|714
1606368600000|2020-11-26 05:30:00|6645|6641|6645.6|6641.6|6647.2|6643.2|6644.3|6640.3|1
1606368900000|2020-11-26 05:35:00|6646|6642|6647.5|6643.5|6647.5|6643.5|6645.6|6641.6|0
1606369200000|2020-11-26 05:40:00|6647.4|6643.4|6646.8|6642.8|6647.5|6643.5|6645.7|6641.7|0
1606369500000|2020-11-26 05:45:00|6646.4|6642.4|6647.2|6643.2|6647.5|6643.5|6646|6642|0
1606369800000|2020-11-26 05:50:00|6646.8|6642.8|6648.2|6644.2|6648.5|6644.5|6646.1|6642.1|0
1606370100000|2020-11-26 05:55:00|6648.4|6644.4|6650|6646|6650|6646|6647.7|6643.7|0
1606370400000|2020-11-26 06:00:00|6650.4|6646.4|6646.6|6642.6|6650.8|6646.8|6646.4|6642.4|0
1606370700000|2020-11-26 06:05:00|6646.8|6642.8|6648|6644|6649.2|6645.2|6646.5|6642.5|0
1606371000000|2020-11-26 06:10:00|6642.2|6639.2|6642.2|6639.2|6644.7|6641.7|6640.2|6637.2|227
1606371300000|2020-11-26 06:15:00|6641.2|6638.2|6643.7|6640.7|6644.2|6641.2|6641.2|6638.2|50
1606371600000|2020-11-26 06:20:00|6643.2|6640.2|6644.7|6641.7|6645.2|6642.2|6643.2|6640.2|39
1606371900000|2020-11-26 06:25:00|6644.2|6641.2|6644.2|6641.2|6645.2|6642.2|6643.2|6640.2|30
1606372200000|2020-11-26 06:30:00|6644.7|6641.7|6647.2|6644.2|6647.2|6644.2|6644.7|6641.7|42
1606372500000|2020-11-26 06:35:00|6647.7|6644.7|6647.2|6644.2|6648.2|6645.2|6646.7|6643.7|42
1606372800000|2020-11-26 06:40:00|6648.2|6645.2|6647.2|6644.2|6648.2|6645.2|6647.2|6644.2|24
1606373100000|2020-11-26 06:45:00|6647.7|6644.7|6648.2|6645.2|6648.2|6645.2|6647.7|6644.7|22
1606373400000|2020-11-26 06:50:00|6649.2|6646.2|6649.2|6646.2|6649.2|6646.2|6649.2|6646.2|41
1606373700000|2020-11-26 06:55:00|6649.7|6646.7|6651.7|6648.7|6653.2|6650.2|6649.2|6646.2|91
1606374000000|2020-11-26 07:00:00|6651.2|6648.2|6651.7|6648.7|6652.2|6649.2|6649.2|6646.2|113
1606374300000|2020-11-26 07:05:00|6652.2|6649.2|6653.2|6650.2|6654.2|6651.2|6652.2|6649.2|62
1606374600000|2020-11-26 07:10:00|6653.7|6650.7|6654.2|6651.2|6654.2|6651.2|6652.2|6649.2|27
1606374900000|2020-11-26 07:15:00|6653.7|6650.7|6656.2|6653.2|6656.2|6653.2|6652.2|6649.2|49
1606375200000|2020-11-26 07:20:00|6656.7|6653.7|6655.2|6652.2|6656.7|6653.7|6655.2|6652.2|26
1606375500000|2020-11-26 07:25:00|6655.7|6652.7|6656.2|6653.2|6658.2|6655.2|6655.7|6652.7|91
1606375800000|2020-11-26 07:30:00|6656.7|6653.7|6655.2|6652.2|6657.2|6654.2|6654.2|6651.2|40
1606376100000|2020-11-26 07:35:00|6655.7|6652.7|6654.7|6651.7|6656.7|6653.7|6654.2|6651.2|31
1606376400000|2020-11-26 07:40:00|6654.2|6651.2|6655.2|6652.2|6657.2|6654.2|6653.2|6650.2|89
1606376700000|2020-11-26 07:45:00|6654.7|6651.7|6649.2|6646.2|6655.2|6652.2|6648.2|6645.2|33
1606377000000|2020-11-26 07:50:00|6648.7|6645.7|6649.2|6646.2|6649.2|6646.2|6647.2|6644.2|25
1606377300000|2020-11-26 07:55:00|6649.7|6646.7|6655.2|6652.2|6655.2|6652.2|6649.7|6646.7|57
1606377600000|2020-11-26 08:00:00|6654.7|6651.7|6649.2|6646.2|6657.2|6654.2|6648.2|6645.2|180
1606377900000|2020-11-26 08:05:00|6648.7|6645.7|6647.2|6644.2|6650.7|6647.7|6646.2|6643.2|87
1606378200000|2020-11-26 08:10:00|6647.7|6644.7|6649.7|6646.7|6652.2|6649.2|6646.2|6643.2|105
1606378500000|2020-11-26 08:15:00|6649.2|6646.2|6647.2|6644.2|6651.2|6648.2|6647.2|6644.2|75
1606378800000|2020-11-26 08:20:00|6646.7|6643.7|6643.2|6640.2|6647.7|6644.7|6640.7|6637.7|67
1606379100000|2020-11-26 08:25:00|6642.7|6639.7|6646.7|6643.7|6647.2|6644.2|6642.2|6639.2|26
1606379400000|2020-11-26 08:30:00|6646.2|6643.2|6643.2|6640.2|6647.2|6644.2|6642.7|6639.7|30
1606379700000|2020-11-26 08:35:00|6643.7|6640.7|6645.2|6642.2|6647.2|6644.2|6643.7|6640.7|33
1606380000000|2020-11-26 08:40:00|6644.2|6641.2|6645.2|6642.2|6645.7|6642.7|6643.2|6640.2|46
1606380300000|2020-11-26 08:45:00|6645.7|6642.7|6641.7|6638.7|6646.2|6643.2|6641.2|6638.2|38
1606380600000|2020-11-26 08:50:00|6641.2|6638.2|6639.7|6636.7|6642.2|6639.2|6639.2|6636.2|71
1606380900000|2020-11-26 08:55:00|6639.2|6636.2|6638.2|6635.2|6640.2|6637.2|6637.7|6634.7|45
1606381200000|2020-11-26 09:00:00|6637.7|6634.7|6640.2|6637.2|6640.2|6637.2|6634.2|6631.2|40
1606381500000|2020-11-26 09:05:00|6640.7|6637.7|6642.7|6639.7|6643.7|6640.7|6640.7|6637.7|22
1606381800000|2020-11-26 09:10:00|6643.2|6640.2|6642.2|6639.2|6644.7|6641.7|6642.2|6639.2|14
1606382100000|2020-11-26 09:15:00|6642.7|6639.7|6642.2|6639.2|6644.7|6641.7|6641.2|6638.2|28
1606382400000|2020-11-26 09:20:00|6641.7|6638.7|6642.2|6639.2|6644.2|6641.2|6641.7|6638.7|12
1606382700000|2020-11-26 09:25:00|6641.7|6638.7|6641.2|6638.2|6642.2|6639.2|6638.2|6635.2|47
1606383000000|2020-11-26 09:30:00|6640.7|6637.7|6641.2|6638.2|6643.2|6640.2|6640.2|6637.2|27
1606383300000|2020-11-26 09:35:00|6640.7|6637.7|6641.7|6638.7|6642.2|6639.2|6639.2|6636.2|15
1606383600000|2020-11-26 09:40:00|6642.2|6639.2|6636.2|6633.2|6642.2|6639.2|6636.2|6633.2|17
1606383900000|2020-11-26 09:45:00|6635.7|6632.7|6640.2|6637.2|6640.7|6637.7|6635.7|6632.7|18
1606384200000|2020-11-26 09:50:00|6640.7|6637.7|6641.7|6638.7|6643.2|6640.2|6640.7|6637.7|23
1606384500000|2020-11-26 09:55:00|6641.2|6638.2|6638.2|6635.2|6641.7|6638.7|6637.7|6634.7|11
1606384800000|2020-11-26 10:00:00|6638.7|6635.7|6637.2|6634.2|6640.2|6637.2|6637.2|6634.2|66
1606385100000|2020-11-26 10:05:00|6636.7|6633.7|6636.2|6633.2|6637.2|6634.2|6636.2|6633.2|35
1606385400000|2020-11-26 10:10:00|6635.2|6632.2|6634.2|6631.2|6636.2|6633.2|6633.2|6630.2|61
1606385700000|2020-11-26 10:15:00|6635.2|6632.2|6634.2|6631.2|6635.7|6632.7|6634.2|6631.2|22
1606386000000|2020-11-26 10:20:00|6634.7|6631.7|6636.7|6633.7|6637.2|6634.2|6634.7|6631.7|10
1606386300000|2020-11-26 10:25:00|6637.2|6634.2|6636.2|6633.2|6638.7|6635.7|6636.2|6633.2|28
1606386600000|2020-11-26 10:30:00|6636.7|6633.7|6633.2|6630.2|6637.2|6634.2|6633.2|6630.2|13
1606386900000|2020-11-26 10:35:00|6633.7|6630.7|6633.2|6630.2|6634.2|6631.2|6632.7|6629.7|19
1606387200000|2020-11-26 10:40:00|6632.7|6629.7|6630.2|6627.2|6633.7|6630.7|6630.2|6627.2|24
1606387500000|2020-11-26 10:45:00|6630.7|6627.7|6631.2|6628.2|6633.2|6630.2|6630.7|6627.7|17
1606387800000|2020-11-26 10:50:00|6630.2|6627.2|6630.2|6627.2|6631.2|6628.2|6629.2|6626.2|45
1606388100000|2020-11-26 10:55:00|6629.7|6626.7|6629.2|6626.2|6631.2|6628.2|6629.2|6626.2|13
1606388400000|2020-11-26 11:00:00|6630.2|6627.2|6629.2|6626.2|6630.2|6627.2|6629.2|6626.2|17
1606388700000|2020-11-26 11:05:00|6630.2|6627.2|6630.7|6627.7|6632.2|6629.2|6630.2|6627.2|42
1606389000000|2020-11-26 11:10:00|6630.2|6627.2|6630.2|6627.2|6631.2|6628.2|6629.7|6626.7|21
1606389300000|2020-11-26 11:15:00|6629.7|6626.7|6630.2|6627.2|6631.2|6628.2|6629.2|6626.2|27
1606389600000|2020-11-26 11:20:00|6630.7|6627.7|6632.7|6629.7|6633.2|6630.2|6630.2|6627.2|32
1606389900000|2020-11-26 11:25:00|6632.2|6629.2|6630.7|6627.7|6633.7|6630.7|6630.2|6627.2|25
1606390200000|2020-11-26 11:30:00|6630.2|6627.2|6633.7|6630.7|6633.7|6630.7|6630.2|6627.2|11
1606390500000|2020-11-26 11:35:00|6633.2|6630.2|6634.2|6631.2|6635.2|6632.2|6633.2|6630.2|20
1606390800000|2020-11-26 11:40:00|6634.7|6631.7|6633.7|6630.7|6634.7|6631.7|6632.2|6629.2|10
1606391100000|2020-11-26 11:45:00|6634.2|6631.2|6633.2|6630.2|6634.2|6631.2|6632.2|6629.2|5
1606391400000|2020-11-26 11:50:00|6633.7|6630.7|6632.7|6629.7|6634.2|6631.2|6631.7|6628.7|7
1606391700000|2020-11-26 11:55:00|6633.2|6630.2|6633.7|6630.7|6634.2|6631.2|6631.7|6628.7|41
1606392000000|2020-11-26 12:00:00|6633.2|6630.2|6633.2|6630.2|6635.2|6632.2|6633.2|6630.2|37
1606392300000|2020-11-26 12:05:00|6632.7|6629.7|6631.7|6628.7|6632.7|6629.7|6631.2|6628.2|40
1606392600000|2020-11-26 12:10:00|6631.2|6628.2|6630.2|6627.2|6632.7|6629.7|6629.2|6626.2|32
1606392900000|2020-11-26 12:15:00|6629.2|6626.2|6630.2|6627.2|6632.2|6629.2|6629.2|6626.2|15
1606393200000|2020-11-26 12:20:00|6630.7|6627.7|6629.7|6626.7|6631.2|6628.2|6629.2|6626.2|11
1606393500000|2020-11-26 12:25:00|6630.2|6627.2|6628.2|6625.2|6630.2|6627.2|6628.2|6625.2|9
1606393800000|2020-11-26 12:30:00|6628.7|6625.7|6630.2|6627.2|6630.2|6627.2|6628.2|6625.2|18
1606394100000|2020-11-26 12:35:00|6631.2|6628.2|6633.2|6630.2|6633.2|6630.2|6631.2|6628.2|78
1606394400000|2020-11-26 12:40:00|6632.2|6629.2|6630.2|6627.2|6633.2|6630.2|6629.2|6626.2|42
1606394700000|2020-11-26 12:45:00|6629.7|6626.7|6630.7|6627.7|6631.2|6628.2|6629.7|6626.7|15
1606395000000|2020-11-26 12:50:00|6631.2|6628.2|6630.7|6627.7|6631.2|6628.2|6629.7|6626.7|11
1606395300000|2020-11-26 12:55:00|6630.2|6627.2|6628.2|6625.2|6632.2|6629.2|6628.2|6625.2|26
1606395600000|2020-11-26 13:00:00|6628.7|6625.7|6631.2|6628.2|6631.2|6628.2|6628.2|6625.2|13
1606395900000|2020-11-26 13:05:00|6630.7|6627.7|6630.7|6627.7|6631.2|6628.2|6629.7|6626.7|3
1606396200000|2020-11-26 13:10:00|6631.2|6628.2|6632.2|6629.2|6632.2|6629.2|6630.2|6627.2|7
1606396500000|2020-11-26 13:15:00|6631.7|6628.7|6633.2|6630.2|6633.2|6630.2|6631.2|6628.2|34
1606396800000|2020-11-26 13:20:00|6633.7|6630.7|6634.7|6631.7|6635.2|6632.2|6633.2|6630.2|1
1606397100000|2020-11-26 13:25:00|6634.2|6631.2|6634.7|6631.7|6636.2|6633.2|6634.2|6631.2|4
1606397400000|2020-11-26 13:30:00|6634.2|6631.2|6633.7|6630.7|6635.2|6632.2|6633.2|6630.2|32
1606397700000|2020-11-26 13:35:00|6634.2|6631.2|6634.2|6631.2|6634.2|6631.2|6633.7|6630.7|7
1606398000000|2020-11-26 13:40:00|6633.7|6630.7|6634.2|6631.2|6636.2|6633.2|6633.7|6630.7|13
1606398300000|2020-11-26 13:45:00|6634.7|6631.7|6635.2|6632.2|6636.2|6633.2|6634.2|6631.2|18
1606398600000|2020-11-26 13:50:00|6634.7|6631.7|6635.2|6632.2|6636.2|6633.2|6634.2|6631.2|8
1606398900000|2020-11-26 13:55:00|6634.7|6631.7|6633.7|6630.7|6635.2|6632.2|6632.2|6629.2|18
1606399200000|2020-11-26 14:00:00|6634.2|6631.2|6633.2|6630.2|6634.2|6631.2|6632.2|6629.2|12
1606399500000|2020-11-26 14:05:00|6633.7|6630.7|6634.7|6631.7|6635.7|6632.7|6633.2|6630.2|25
1606399800000|2020-11-26 14:10:00|6635.2|6632.2|6634.7|6631.7|6635.2|6632.2|6633.7|6630.7|7
1606400100000|2020-11-26 14:15:00|6635.2|6632.2|6636.2|6633.2|6636.7|6633.7|6634.7|6631.7|3
1606400400000|2020-11-26 14:20:00|6636.7|6633.7|6636.2|6633.2|6637.2|6634.2|6635.2|6632.2|20
1606400700000|2020-11-26 14:25:00|6636.7|6633.7|6637.2|6634.2|6637.7|6634.7|6635.7|6632.7|21
1606401000000|2020-11-26 14:30:00|6637.7|6634.7|6640.2|6637.2|6641.2|6638.2|6637.7|6634.7|28
1606401300000|2020-11-26 14:35:00|6639.2|6636.2|6638.2|6635.2|6640.2|6637.2|6638.2|6635.2|17
1606401600000|2020-11-26 14:40:00|6637.7|6634.7|6638.7|6635.7|6639.2|6636.2|6637.2|6634.2|23
1606401900000|2020-11-26 14:45:00|6638.2|6635.2|6639.2|6636.2|6639.2|6636.2|6637.2|6634.2|6
1606402200000|2020-11-26 14:50:00|6638.7|6635.7|6639.2|6636.2|6640.2|6637.2|6638.2|6635.2|6
1606402500000|2020-11-26 14:55:00|6638.7|6635.7|6638.2|6635.2|6639.2|6636.2|6638.2|6635.2|11
1606402800000|2020-11-26 15:00:00|6638.7|6635.7|6639.7|6636.7|6640.2|6637.2|6638.2|6635.2|8
1606403100000|2020-11-26 15:05:00|6639.2|6636.2|6638.7|6635.7|6639.7|6636.7|6638.2|6635.2|19
1606403400000|2020-11-26 15:10:00|6639.2|6636.2|6637.7|6634.7|6639.2|6636.2|6637.2|6634.2|17
1606403700000|2020-11-26 15:15:00|6637.2|6634.2|6635.7|6632.7|6638.2|6635.2|6634.7|6631.7|10
1606404000000|2020-11-26 15:20:00|6636.2|6633.2|6632.2|6629.2|6636.2|6633.2|6632.2|6629.2|18
1606404300000|2020-11-26 15:25:00|6632.7|6629.7|6632.2|6629.2|6633.2|6630.2|6632.2|6629.2|39
1606404600000|2020-11-26 15:30:00|6631.7|6628.7|6631.7|6628.7|6631.7|6628.7|6629.7|6626.7|47
1606404900000|2020-11-26 15:35:00|6631.2|6628.2|6631.7|6628.7|6632.2|6629.2|6630.7|6627.7|9
1606405200000|2020-11-26 15:40:00|6631.2|6628.2|6632.2|6629.2|6633.2|6630.2|6631.2|6628.2|24
1606405500000|2020-11-26 15:45:00|6631.2|6628.2|6632.7|6629.7|6632.7|6629.7|6631.2|6628.2|17
1606405800000|2020-11-26 15:50:00|6633.2|6630.2|6629.2|6626.2|6633.2|6630.2|6627.7|6624.7|68
1606406100000|2020-11-26 15:55:00|6629.7|6626.7|6629.2|6626.2|6636.2|6633.2|6628.7|6625.7|44
1606406400000|2020-11-26 16:00:00|6629.7|6626.7|6629.2|6626.2|6630.2|6627.2|6629.2|6626.2|29
1606406700000|2020-11-26 16:05:00|6628.7|6625.7|6627.7|6624.7|6629.2|6626.2|6627.2|6624.2|21
1606407000000|2020-11-26 16:10:00|6628.2|6625.2|6630.7|6627.7|6630.7|6627.7|6627.7|6624.7|19
1606407300000|2020-11-26 16:15:00|6631.2|6628.2|6631.7|6628.7|6632.2|6629.2|6630.2|6627.2|20
1606407600000|2020-11-26 16:20:00|6632.2|6629.2|6633.2|6630.2|6633.2|6630.2|6631.7|6628.7|5
1606407900000|2020-11-26 16:25:00|6632.7|6629.7|6635.2|6632.2|6636.2|6633.2|6632.2|6629.2|120
1606408200000|2020-11-26 16:30:00|6635.7|6632.7|6632.2|6629.2|6636.2|6633.2|6632.2|6629.2|26
1606408500000|2020-11-26 16:35:00|6631.7|6628.7|6633.2|6630.2|6633.2|6630.2|6631.2|6628.2|20
1606408800000|2020-11-26 16:40:00|6633.7|6630.7|6635.2|6632.2|6635.2|6632.2|6633.2|6630.2|9
1606409100000|2020-11-26 16:45:00|6634.7|6631.7|6634.2|6631.2|6635.7|6632.7|6633.7|6630.7|30
1606409400000|2020-11-26 16:50:00|6634.7|6631.7|6635.2|6632.2|6635.7|6632.7|6633.2|6630.2|33
1606409700000|2020-11-26 16:55:00|6635.7|6632.7|6636.7|6633.7|6637.2|6634.2|6635.2|6632.2|19
1606410000000|2020-11-26 17:00:00|6637.2|6634.2|6636.2|6633.2|6637.2|6634.2|6636.2|6633.2|50
1606410300000|2020-11-26 17:05:00|6635.7|6632.7|6633.7|6630.7|6635.7|6632.7|6632.2|6629.2|27
1606410600000|2020-11-26 17:10:00|6634.2|6631.2|6631.2|6628.2|6635.2|6632.2|6631.2|6628.2|61
1606410900000|2020-11-26 17:15:00|6630.7|6627.7|6631.7|6628.7|6631.7|6628.7|6629.2|6626.2|15
1606411200000|2020-11-26 17:20:00|6631.2|6628.2|6630.2|6627.2|6633.2|6630.2|6630.2|6627.2|32
1606411500000|2020-11-26 17:25:00|6629.7|6626.7|6626.2|6623.2|6630.2|6627.2|6625.7|6622.7|34
1606411800000|2020-11-26 17:30:00|6626.7|6623.7|6626.2|6623.2|6627.2|6624.2|6625.2|6622.2|31
1606412100000|2020-11-26 17:35:00|6625.7|6622.7|6625.2|6622.2|6626.2|6623.2|6624.2|6621.2|27
1606412400000|2020-11-26 17:40:00|6626.2|6623.2|6621.7|6618.7|6626.7|6623.7|6620.7|6617.7|28
1606412700000|2020-11-26 17:45:00|6622.2|6619.2|6623.7|6620.7|6625.7|6622.7|6621.2|6618.2|11
1606413000000|2020-11-26 17:50:00|6623.2|6620.2|6624.2|6621.2|6625.2|6622.2|6622.7|6619.7|5
1606413300000|2020-11-26 17:55:00|6623.7|6620.7|6627.7|6624.7|6628.2|6625.2|6623.2|6620.2|15
1606413600000|2020-11-26 18:00:00|6628.2|6625.2|6629.2|6626.2|6630.2|6627.2|6627.7|6624.7|4
1606413900000|2020-11-26 18:05:00|6628.7|6625.7|6628.7|6625.7|6629.2|6626.2|6628.7|6625.7|0
1606414200000|2020-11-26 18:10:00|6629.2|6626.2|6629.2|6626.2|6630.2|6627.2|6629.2|6626.2|2
1606414500000|2020-11-26 18:15:00|6629.7|6626.7|6629.2|6626.2|6630.2|6627.2|6629.2|6626.2|1
1606414800000|2020-11-26 18:20:00|6629.7|6626.7|6629.7|6626.7|6630.2|6627.2|6629.2|6626.2|0
1606415100000|2020-11-26 18:25:00|6630.2|6627.2|6629.7|6626.7|6630.2|6627.2|6629.2|6626.2|2
1606415400000|2020-11-26 18:30:00|6630.2|6627.2|6628.2|6625.2|6630.2|6627.2|6628.2|6625.2|9
1606415700000|2020-11-26 18:35:00|6629.2|6626.2|6629.2|6626.2|6629.2|6626.2|6629.2|6626.2|2
1606416000000|2020-11-26 18:40:00|6628.7|6625.7|6628.7|6625.7|6629.2|6626.2|6628.7|6625.7|0
1606416300000|2020-11-26 18:45:00|6629.2|6626.2|6630.2|6627.2|6630.7|6627.7|6629.2|6626.2|6
1606416600000|2020-11-26 18:50:00|6629.7|6626.7|6629.7|6626.7|6630.2|6627.2|6629.7|6626.7|1
1606416900000|2020-11-26 18:55:00|6630.2|6627.2|6630.2|6627.2|6630.2|6627.2|6630.2|6627.2|0
1606417200000|2020-11-26 19:00:00|6629.7|6626.7|6629.7|6626.7|6630.2|6627.2|6629.7|6626.7|0
1606417500000|2020-11-26 19:05:00|6629.2|6626.2|6629.7|6626.7|6629.7|6626.7|6629.2|6626.2|0
1606417800000|2020-11-26 19:10:00|6630.2|6627.2|6629.7|6626.7|6630.2|6627.2|6629.7|6626.7|3
1606418100000|2020-11-26 19:15:00|6629.2|6626.2|6627.7|6624.7|6629.2|6626.2|6627.7|6624.7|0
1606418700000|2020-11-26 19:25:00|6627.2|6624.2|6626.7|6623.7|6627.2|6624.2|6626.7|6623.7|0
1606419000000|2020-11-26 19:30:00|6626.2|6623.2|6626.7|6623.7|6626.7|6623.7|6626.2|6623.2|3
1606419300000|2020-11-26 19:35:00|6627.2|6624.2|6626.7|6623.7|6627.2|6624.2|6626.7|6623.7|0
1606419600000|2020-11-26 19:40:00|6626.2|6623.2|6627.2|6624.2|6627.2|6624.2|6626.2|6623.2|2
1606419900000|2020-11-26 19:45:00|6627.7|6624.7|6627.7|6624.7|6628.2|6625.2|6627.7|6624.7|0
1606420200000|2020-11-26 19:50:00|6628.2|6625.2|6628.2|6625.2|6629.2|6626.2|6627.7|6624.7|0
1606420500000|2020-11-26 19:55:00|6627.7|6624.7|6628.2|6625.2|6628.2|6625.2|6627.7|6624.7|0
1606420800000|2020-11-26 20:00:00|6627.7|6624.7|6626.2|6623.2|6627.7|6624.7|6626.2|6623.2|4
1606421100000|2020-11-26 20:05:00|6626.7|6623.7|6626.2|6623.2|6626.7|6623.7|6626.2|6623.2|4
1606421400000|2020-11-26 20:10:00|6625.7|6622.7|6626.2|6623.2|6626.2|6623.2|6624.7|6621.7|5
1606421700000|2020-11-26 20:15:00|6627.2|6624.2|6628.2|6625.2|6628.2|6625.2|6627.2|6624.2|10
1606422000000|2020-11-26 20:20:00|||||||||3
1606422300000|2020-11-26 20:25:00|6628.7|6625.7|6629.2|6626.2|6629.2|6626.2|6628.7|6625.7|6
1606422600000|2020-11-26 20:30:00|||||||||6
1606422900000|2020-11-26 20:35:00|6629.7|6626.7|6630.2|6627.2|6630.7|6627.7|6629.7|6626.7|18
1606423200000|2020-11-26 20:40:00|6630.7|6627.7|6631.2|6628.2|6631.2|6628.2|6630.7|6627.7|13
1606423500000|2020-11-26 20:45:00|6632.2|6629.2|6629.7|6626.7|6632.2|6629.2|6629.7|6626.7|14
1606423800000|2020-11-26 20:50:00|6630.2|6627.2|6630.2|6627.2|6630.7|6627.7|6629.2|6626.2|14
1606424100000|2020-11-26 20:55:00|6630.7|6627.7|6628.2|6625.2|6632.2|6629.2|6628.2|6625.2|25
1606424400000|2020-11-26 21:00:00|6630.7|6626.7|6630.5|6626.5|6630.7|6626.7|6630.5|6626.5|0
1606425000000|2020-11-26 21:10:00|6630.7|6626.7|6630.6|6626.6|6630.7|6626.7|6630.6|6626.6|0
1606425600000|2020-11-26 21:20:00|6630.5|6626.5|6630.5|6626.5|6630.6|6626.6|6630.5|6626.5|0
1606425900000|2020-11-26 21:25:00|6630.9|6626.9|6630.9|6626.9|6630.9|6626.9|6630.9|6626.9|0
1606426200000|2020-11-26 21:30:00|6630.8|6626.8|6631.4|6627.4|6631.4|6627.4|6630.8|6626.8|0
1606426500000|2020-11-26 21:35:00|6631.6|6627.6|6631.6|6627.6|6631.6|6627.6|6631.6|6627.6|0
1606426800000|2020-11-26 21:40:00|6631.5|6627.5|6631.1|6627.1|6631.5|6627.5|6631.1|6627.1|0
1606428000000|2020-11-26 22:00:00|6631.3|6627.3|6631.3|6627.3|6631.3|6627.3|6631.3|6627.3|0
1606428300000|2020-11-26 22:05:00|6631.2|6627.2|6631.9|6627.9|6631.9|6627.9|6631.2|6627.2|0
1606428600000|2020-11-26 22:10:00|6632|6628|6631.5|6627.5|6632|6628|6631.5|6627.5|0
1606428900000|2020-11-26 22:15:00|6631.6|6627.6|6631.6|6627.6|6631.6|6627.6|6631.6|6627.6|0
1606429200000|2020-11-26 22:20:00|6631.5|6627.5|6631.6|6627.6|6631.6|6627.6|6631.5|6627.5|0
1606429500000|2020-11-26 22:25:00|6631.9|6627.9|6631.9|6627.9|6631.9|6627.9|6631.9|6627.9|0
1606429800000|2020-11-26 22:30:00|6632|6628|6632|6628|6632|6628|6632|6628|0
1606430100000|2020-11-26 22:35:00|6631.9|6627.9|6632|6628|6632|6628|6631.9|6627.9|0
1606430700000|2020-11-26 22:45:00|6631|6627|6631|6627|6631|6627|6631|6627|0
1606431000000|2020-11-26 22:50:00|6626.2|6624.2|6621.7|6619.7|6628.7|6626.7|6621.2|6619.2|268
1606431300000|2020-11-26 22:55:00|6622.2|6620.2|6617.7|6615.7|6622.7|6620.7|6615.2|6613.2|128
1606431600000|2020-11-26 23:00:00|6618.7|6616.7|6617.2|6616.2|6622.2|6621.2|6615.2|6614.2|544
1606431900000|2020-11-26 23:05:00|6616.7|6615.7|6623.2|6622.2|6624.2|6623.2|6616.7|6615.7|247
1606432200000|2020-11-26 23:10:00|6622.2|6621.2|6624.2|6623.2|6625.2|6624.2|6619.7|6618.7|181
1606432500000|2020-11-26 23:15:00|6623.7|6622.7|6626.2|6625.2|6627.7|6626.7|6623.2|6622.2|155
1606432800000|2020-11-26 23:20:00|6626.7|6625.7|6625.2|6624.2|6628.2|6627.2|6624.2|6623.2|155
1606433100000|2020-11-26 23:25:00|6626.2|6625.2|6625.2|6624.2|6627.2|6626.2|6622.7|6621.7|144
1606433400000|2020-11-26 23:30:00|6626.2|6625.2|6616.7|6615.7|6627.2|6626.2|6616.2|6615.2|208
1606433700000|2020-11-26 23:35:00|6616.2|6615.2|6618.2|6617.2|6618.7|6617.7|6613.2|6612.2|235
1606434000000|2020-11-26 23:40:00|6617.2|6616.2|6618.2|6617.2|6621.7|6620.7|6617.2|6616.2|198
1606434300000|2020-11-26 23:45:00|6619.2|6618.2|6624.2|6623.2|6624.2|6623.2|6618.2|6617.2|220
1606434600000|2020-11-26 23:50:00|6625.2|6624.2|6624.2|6623.2|6626.2|6625.2|6623.2|6622.2|173
1606434900000|2020-11-26 23:55:00|6623.7|6622.7|6622.2|6621.2|6628.2|6627.2|6621.2|6620.2|239
1606435200000|2020-11-27 00:00:00|6623.2|6622.2|6629.7|6628.7|6630.2|6629.2|6622.2|6621.2|307
1606435500000|2020-11-27 00:05:00|6630.2|6629.2|6619.7|6618.7|6630.2|6629.2|6618.2|6617.2|274
1606435800000|2020-11-27 00:10:00|6620.2|6619.2|6615.7|6614.7|6621.2|6620.2|6615.2|6614.2|224
1606436100000|2020-11-27 00:15:00|6616.2|6615.2|6618.7|6617.7|6619.2|6618.2|6615.2|6614.2|227
1606436400000|2020-11-27 00:20:00|6619.2|6618.2|6617.2|6616.2|6620.2|6619.2|6616.2|6615.2|158
1606436700000|2020-11-27 00:25:00|6617.7|6616.7|6619.2|6618.2|6619.2|6618.2|6616.2|6615.2|184
1606437000000|2020-11-27 00:30:00|6618.2|6617.2|6609.2|6608.2|6618.7|6617.7|6608.2|6607.2|266
1606437300000|2020-11-27 00:35:00|6608.7|6607.7|6610.2|6609.2|6610.2|6609.2|6607.2|6606.2|151
1606437600000|2020-11-27 00:40:00|6610.7|6609.7|6608.2|6607.2|6610.7|6609.7|6607.2|6606.2|141
1606437900000|2020-11-27 00:45:00|6608.7|6607.7|6611.2|6610.2|6612.2|6611.2|6607.2|6606.2|158
1606438200000|2020-11-27 00:50:00|6611.7|6610.7|6609.2|6608.2|6612.2|6611.2|6607.7|6606.7|99
1606438500000|2020-11-27 00:55:00|6609.7|6608.7|6617.2|6616.2|6618.2|6617.2|6609.7|6608.7|226
1606438800000|2020-11-27 01:00:00|6616.2|6615.2|6618.2|6617.2|6618.2|6617.2|6615.2|6614.2|177
1606439100000|2020-11-27 01:05:00|6618.7|6617.7|6619.2|6618.2|6619.7|6618.7|6616.2|6615.2|237
1606439400000|2020-11-27 01:10:00|6620.2|6619.2|6612.7|6611.7|6620.2|6619.2|6612.7|6611.7|202
1606439700000|2020-11-27 01:15:00|6613.2|6612.2|6604.7|6603.7|6614.2|6613.2|6603.7|6602.7|425
1606440000000|2020-11-27 01:20:00|6605.2|6604.2|6604.2|6603.2|6605.7|6604.7|6602.2|6601.2|335
1606440300000|2020-11-27 01:25:00|6605.2|6604.2|6604.2|6603.2|6606.2|6605.2|6604.2|6603.2|131
1606440600000|2020-11-27 01:30:00|6603.7|6602.7|6603.2|6602.2|6607.7|6606.7|6602.2|6601.2|264
1606440900000|2020-11-27 01:35:00|6604.2|6603.2|6603.2|6602.2|6604.2|6603.2|6600.7|6599.7|351
1606441200000|2020-11-27 01:40:00|6602.2|6601.2|6602.2|6601.2|6603.2|6602.2|6602.2|6601.2|92
1606441500000|2020-11-27 01:45:00|6603.2|6602.2|6602.7|6601.7|6604.2|6603.2|6602.2|6601.2|118
1606441800000|2020-11-27 01:50:00|6603.2|6602.2|6601.2|6600.2|6603.2|6602.2|6600.2|6599.2|150
1606442100000|2020-11-27 01:55:00|6601.7|6600.7|6601.2|6600.2|6602.2|6601.2|6600.2|6599.2|125
1606442400000|2020-11-27 02:00:00|6602.2|6601.2|6598.2|6597.2|6602.2|6601.2|6598.2|6597.2|115
1606442700000|2020-11-27 02:05:00|6598.7|6597.7|6593.2|6592.2|6599.2|6598.2|6591.2|6590.2|533
1606443000000|2020-11-27 02:10:00|6592.7|6591.7|6594.2|6593.2|6595.2|6594.2|6591.7|6590.7|289
1606443300000|2020-11-27 02:15:00|6593.7|6592.7|6595.7|6594.7|6596.2|6595.2|6593.2|6592.2|164
1606443600000|2020-11-27 02:20:00|6596.2|6595.2|6598.2|6597.2|6598.2|6597.2|6596.2|6595.2|96
1606443900000|2020-11-27 02:25:00|6597.7|6596.7|6596.2|6595.2|6598.2|6597.2|6595.7|6594.7|77
1606444200000|2020-11-27 02:30:00|6595.7|6594.7|6596.2|6595.2|6596.2|6595.2|6594.2|6593.2|130
1606444500000|2020-11-27 02:35:00|6595.7|6594.7|6595.7|6594.7|6596.2|6595.2|6594.2|6593.2|205
1606444800000|2020-11-27 02:40:00|6596.2|6595.2|6596.2|6595.2|6596.2|6595.2|6594.7|6593.7|62
1606445100000|2020-11-27 02:45:00|6596.7|6595.7|6596.2|6595.2|6596.7|6595.7|6595.2|6594.2|68
1606445400000|2020-11-27 02:50:00|6597.2|6596.2|6597.2|6596.2|6598.2|6597.2|6596.2|6595.2|88
1606445700000|2020-11-27 02:55:00|6596.2|6595.2|6600.2|6599.2|6600.2|6599.2|6595.2|6594.2|139
1606446000000|2020-11-27 03:00:00|6601.2|6600.2|6597.2|6596.2|6601.2|6600.2|6597.2|6596.2|141
1606446300000|2020-11-27 03:05:00|6596.7|6595.7|6598.2|6597.2|6598.2|6597.2|6596.2|6595.2|63
1606446600000|2020-11-27 03:10:00|6599.2|6598.2|6599.2|6598.2|6601.2|6600.2|6597.2|6596.2|188
1606446900000|2020-11-27 03:15:00|6598.7|6597.7|6598.2|6597.2|6599.2|6598.2|6597.2|6596.2|76
1606447200000|2020-11-27 03:20:00|6599.2|6598.2|6602.2|6601.2|6603.2|6602.2|6599.2|6598.2|161
1606447500000|2020-11-27 03:25:00|6601.2|6600.2|6602.2|6601.2|6603.2|6602.2|6601.2|6600.2|74
1606447800000|2020-11-27 03:30:00|6602.7|6601.7|6601.2|6600.2|6603.2|6602.2|6599.2|6598.2|244
1606448100000|2020-11-27 03:35:00|6600.7|6599.7|6603.2|6602.2|6603.2|6602.2|6600.2|6599.2|136
1606448400000|2020-11-27 03:40:00|6603.7|6602.7|6604.2|6603.2|6605.7|6604.7|6603.2|6602.2|162
1606448700000|2020-11-27 03:45:00|6603.2|6602.2|6601.2|6600.2|6604.2|6603.2|6601.2|6600.2|171
1606449000000|2020-11-27 03:50:00|6602.2|6601.2|6602.7|6601.7|6603.2|6602.2|6600.2|6599.2|243
1606449300000|2020-11-27 03:55:00|6602.2|6601.2|6602.7|6601.7|6604.2|6603.2|6601.2|6600.2|192
1606449600000|2020-11-27 04:00:00|6603.2|6602.2|6605.2|6604.2|6606.2|6605.2|6601.2|6600.2|294
1606449900000|2020-11-27 04:05:00|6605.7|6604.7|6602.2|6601.2|6606.2|6605.2|6601.2|6600.2|201
1606450200000|2020-11-27 04:10:00|6602.7|6601.7|6603.2|6602.2|6604.7|6603.7|6602.2|6601.2|191
1606450500000|2020-11-27 04:15:00|6604.2|6603.2|6601.2|6600.2|6605.2|6604.2|6601.2|6600.2|232
1606450800000|2020-11-27 04:20:00|6602.2|6601.2|6601.2|6600.2|6602.2|6601.2|6600.2|6599.2|132
1606451100000|2020-11-27 04:25:00|6602.2|6601.2|6603.2|6602.2|6604.2|6603.2|6602.2|6601.2|230
1606451400000|2020-11-27 04:30:00|6603.7|6602.7|6606.2|6605.2|6606.2|6605.2|6603.2|6602.2|191
1606451700000|2020-11-27 04:35:00|6607.2|6606.2|6608.2|6607.2|6608.2|6607.2|6607.2|6606.2|284
1606452000000|2020-11-27 04:40:00|6607.2|6606.2|6610.2|6609.2|6610.2|6609.2|6607.2|6606.2|161
1606452300000|2020-11-27 04:45:00|6611.2|6610.2|6611.2|6610.2|6613.2|6612.2|6610.2|6609.2|363
1606452600000|2020-11-27 04:50:00|6610.2|6609.2|6608.2|6607.2|6611.2|6610.2|6607.2|6606.2|316
1606452900000|2020-11-27 04:55:00|6608.7|6607.7|6610.2|6609.2|6611.2|6610.2|6608.7|6607.7|492
1606453200000|2020-11-27 05:00:00|6610.5|6608.5|6608.5|6606.5|6613.5|6611.5|6607.5|6605.5|965
1606453500000|2020-11-27 05:05:00|6609.5|6607.5|6604.5|6602.5|6610.5|6608.5|6604|6602|1608
1606453800000|2020-11-27 05:10:00|6603|6601|6601.5|6599.5|6603.5|6601.5|6601.5|6599.5|990
1606454100000|2020-11-27 05:15:00|6602.5|6600.5|6603.5|6601.5|6603.5|6601.5|6601.5|6599.5|310
1606454400000|2020-11-27 05:20:00|6604|6602|6606.5|6604.5|6607.5|6605.5|6602.5|6600.5|302
1606454700000|2020-11-27 05:25:00|6607|6605|6604.5|6602.5|6608.5|6606.5|6603.5|6601.5|667
1606455000000|2020-11-27 05:30:00|6605.1|6601.1|6609.5|6605.5|6609.5|6605.5|6605.1|6601.1|0
1606455300000|2020-11-27 05:35:00|6609.6|6605.6|6607.8|6603.8|6609.8|6605.8|6607.4|6603.4|0
1606455600000|2020-11-27 05:40:00|6608.3|6604.3|6610.1|6606.1|6610.1|6606.1|6607.7|6603.7|0
1606455900000|2020-11-27 05:45:00|6610|6606|6611.9|6607.9|6612.7|6608.7|6608.3|6604.3|0
1606456200000|2020-11-27 05:50:00|6611.8|6607.8|6612.8|6608.8|6613.5|6609.5|6610.9|6606.9|0
1606456500000|2020-11-27 05:55:00|6613.2|6609.2|6616.4|6612.4|6616.4|6612.4|6613.2|6609.2|0
1606456800000|2020-11-27 06:00:00|6616|6612|6614.7|6610.7|6616|6612|6613|6609|0
1606457100000|2020-11-27 06:05:00|6614.3|6610.3|6610.9|6606.9|6615|6611|6608.7|6604.7|0
1606457400000|2020-11-27 06:10:00|6612.5|6609.5|6609|6606|6612.5|6609.5|6608|6605|243
1606457700000|2020-11-27 06:15:00|6610|6607|6614|6611|6614|6611|6609.5|6606.5|133
1606458000000|2020-11-27 06:20:00|6613|6610|6615|6612|6615|6612|6613|6610|62
1606458300000|2020-11-27 06:25:00|6616|6613|6617|6614|6618|6615|6616|6613|58
1606458600000|2020-11-27 06:30:00|6617.5|6614.5|6620|6617|6621|6618|6617.5|6614.5|104
1606458900000|2020-11-27 06:35:00|6620.5|6617.5|6620.5|6617.5|6621.5|6618.5|6620|6617|28
1606459200000|2020-11-27 06:40:00|6621|6618|6618|6615|6621|6618|6618|6615|21
1606459500000|2020-11-27 06:45:00|6619|6616|6618|6615|6621|6618|6618|6615|36
1606459800000|2020-11-27 06:50:00|6617.5|6614.5|6620|6617|6620|6617|6617.5|6614.5|18
1606460100000|2020-11-27 06:55:00|6619|6616|6619.5|6616.5|6619.5|6616.5|6618|6615|19
1606460400000|2020-11-27 07:00:00|6620|6617|6617|6614|6620|6617|6616|6613|93
1606460700000|2020-11-27 07:05:00|6617.5|6614.5|6616|6613|6618|6615|6615|6612|61
1606461000000|2020-11-27 07:10:00|6616.5|6613.5|6619|6616|6619|6616|6615.5|6612.5|11
1606461300000|2020-11-27 07:15:00|6618.5|6615.5|6617|6614|6620|6617|6617|6614|45
1606461600000|2020-11-27 07:20:00|6616.5|6613.5|6615|6612|6618|6615|6614|6611|58
1606461900000|2020-11-27 07:25:00|6614.5|6611.5|6615|6612|6617|6614|6614|6611|18
1606462200000|2020-11-27 07:30:00|6614.5|6611.5|6612|6609|6615|6612|6611|6608|88
1606462500000|2020-11-27 07:35:00|6613|6610|6615|6612|6616|6613|6613|6610|91
1606462800000|2020-11-27 07:40:00|6614.5|6611.5|6614.5|6611.5|6615|6612|6613|6610|23
1606463100000|2020-11-27 07:45:00|6615|6612|6617|6614|6617|6614|6613|6610|35
1606463400000|2020-11-27 07:50:00|6616.5|6613.5|6616|6613|6617|6614|6615|6612|3
1606463700000|2020-11-27 07:55:00|6615.5|6612.5|6611|6608|6615.5|6612.5|6611|6608|39
1606464000000|2020-11-27 08:00:00|6612|6609|6612|6609|6614|6611|6610.5|6607.5|208
1606464300000|2020-11-27 08:05:00|6612.5|6609.5|6615|6612|6618|6615|6612|6609|199
1606464600000|2020-11-27 08:10:00|6616|6613|6615|6612|6617|6614|6614|6611|105
1606464900000|2020-11-27 08:15:00|6614|6611|6611|6608|6616|6613|6610.5|6607.5|119
1606465200000|2020-11-27 08:20:00|6610.5|6607.5|6616|6613|6618|6615|6610|6607|109
1606465500000|2020-11-27 08:25:00|6615|6612|6618.5|6615.5|6619|6616|6614.5|6611.5|82
1606465800000|2020-11-27 08:30:00|6618|6615|6619|6616|6620|6617|6617|6614|49
1606466100000|2020-11-27 08:35:00|6618.5|6615.5|6618|6615|6620|6617|6617|6614|28
1606466400000|2020-11-27 08:40:00|6618.5|6615.5|6620.5|6617.5|6621|6618|6618|6615|27
1606466700000|2020-11-27 08:45:00|6620|6617|6623.5|6620.5|6624|6621|6619.5|6616.5|63
1606467000000|2020-11-27 08:50:00|6624|6621|6627|6624|6628|6625|6623.5|6620.5|66
1606467300000|2020-11-27 08:55:00|6627.5|6624.5|6626|6623|6628|6625|6625|6622|29
1606467600000|2020-11-27 09:00:00|6626.5|6623.5|6627|6624|6630|6627|6625|6622|77
1606467900000|2020-11-27 09:05:00|6628|6625|6627|6624|6628|6625|6625|6622|23
1606468200000|2020-11-27 09:10:00|6626.5|6623.5|6626|6623|6627|6624|6625|6622|23
1606468500000|2020-11-27 09:15:00|6626.5|6623.5|6627|6624|6628|6625|6625|6622|32
1606468800000|2020-11-27 09:20:00|6628|6625|6628|6625|6630|6627|6626|6623|43
1606469100000|2020-11-27 09:25:00|6628.5|6625.5|6627|6624|6629|6626|6626|6623|16
1606469400000|2020-11-27 09:30:00|6626.5|6623.5|6624.5|6621.5|6627|6624|6624|6621|37
1606469700000|2020-11-27 09:35:00|6625|6622|6623|6620|6626|6623|6623|6620|32
1606470000000|2020-11-27 09:40:00|6623.5|6620.5|6623|6620|6625|6622|6623|6620|17
1606470300000|2020-11-27 09:45:00|6622.5|6619.5|6625|6622|6625|6622|6622.5|6619.5|33
1606470600000|2020-11-27 09:50:00|6624.5|6621.5|6625|6622|6626|6623|6623|6620|38
1606470900000|2020-11-27 09:55:00|6625.5|6622.5|6624.5|6621.5|6626.5|6623.5|6624.5|6621.5|11
1606471200000|2020-11-27 10:00:00|6624|6621|6625.5|6622.5|6626|6623|6624|6621|10
1606471500000|2020-11-27 10:05:00|6626|6623|6623|6620|6626|6623|6622|6619|33
1606471800000|2020-11-27 10:10:00|6624|6621|6625|6622|6626|6623|6623.5|6620.5|8
1606472100000|2020-11-27 10:15:00|6624.5|6621.5|6623|6620|6625|6622|6620.5|6617.5|57
1606472400000|2020-11-27 10:20:00|6622.5|6619.5|6624|6621|6624|6621|6622|6619|11
1606472700000|2020-11-27 10:25:00|6625|6622|6624.5|6621.5|6625|6622|6623|6620|28
1606473000000|2020-11-27 10:30:00|6624|6621|6625|6622|6626|6623|6624|6621|25
1606473300000|2020-11-27 10:35:00|6624.5|6621.5|6625.5|6622.5|6627|6624|6624|6621|18
1606473600000|2020-11-27 10:40:00|6626|6623|6626|6623|6626.5|6623.5|6625|6622|22
1606473900000|2020-11-27 10:45:00|6625.5|6622.5|6626|6623|6627.5|6624.5|6625|6622|9
1606474200000|2020-11-27 10:50:00|6626.5|6623.5|6627|6624|6627|6624|6625|6622|14
1606474500000|2020-11-27 10:55:00|6626.5|6623.5|6631|6628|6631|6628|6626.5|6623.5|27
1606474800000|2020-11-27 11:00:00|6630.5|6627.5|6629|6626|6631|6628|6627.5|6624.5|26
1606475100000|2020-11-27 11:05:00|6628.5|6625.5|6629|6626|6630.5|6627.5|6628.5|6625.5|14
1606475400000|2020-11-27 11:10:00|6628.5|6625.5|6629|6626|6630|6627|6627|6624|9
1606475700000|2020-11-27 11:15:00|6628.5|6625.5|6627|6624|6629|6626|6626.5|6623.5|5
1606476000000|2020-11-27 11:20:00|6626.5|6623.5|6629|6626|6630|6627|6626|6623|8
1606476300000|2020-11-27 11:25:00|6628.5|6625.5|6629|6626|6630|6627|6628.5|6625.5|19
1606476600000|2020-11-27 11:30:00|6628.5|6625.5|6628.5|6625.5|6629|6626|6628|6625|9
1606476900000|2020-11-27 11:35:00|6629|6626|6628.5|6625.5|6629|6626|6628|6625|7
1606477200000|2020-11-27 11:40:00|6628|6625|6626.5|6623.5|6629|6626|6626|6623|39
1606477500000|2020-11-27 11:45:00|6626|6623|6628|6625|6628.5|6625.5|6626|6623|8
1606477800000|2020-11-27 11:50:00|6627.5|6624.5|6626.5|6623.5|6628.5|6625.5|6625|6622|40
1606478100000|2020-11-27 11:55:00|6627|6624|6629|6626|6629|6626|6627|6624|8
1606478400000|2020-11-27 12:00:00|6628.5|6625.5|6629|6626|6629|6626|6627.5|6624.5|27
1606478700000|2020-11-27 12:05:00|6629.5|6626.5|6630|6627|6630|6627|6629|6626|23
1606479000000|2020-11-27 12:10:00|6629.5|6626.5|6629|6626|6630|6627|6628.5|6625.5|24
1606479300000|2020-11-27 12:15:00|6628.5|6625.5|6629|6626|6629.5|6626.5|6628|6625|16
1606479600000|2020-11-27 12:20:00|6628|6625|6630|6627|6630|6627|6628|6625|13
1606479900000|2020-11-27 12:25:00|6629.5|6626.5|6630|6627|6630|6627|6629|6626|15
1606480200000|2020-11-27 12:30:00|6629|6626|6629|6626|6630|6627|6629|6626|25
1606480500000|2020-11-27 12:35:00|6629.5|6626.5|6628|6625|6630|6627|6628|6625|9
1606480800000|2020-11-27 12:40:00|6629|6626|6627.5|6624.5|6629|6626|6627|6624|18
1606481100000|2020-11-27 12:45:00|6627|6624|6629.5|6626.5|6630|6627|6627|6624|15
1606481400000|2020-11-27 12:50:00|6630|6627|6629.5|6626.5|6630|6627|6628|6625|11
1606481700000|2020-11-27 12:55:00|6629|6626|6629|6626|6629|6626|6627|6624|16
1606482000000|2020-11-27 13:00:00|6628|6625|6628|6625|6629.5|6626.5|6628|6625|22
1606482300000|2020-11-27 13:05:00|6627.5|6624.5|6627|6624|6628|6625|6627|6624|66
1606482600000|2020-11-27 13:10:00|6628|6625|6627|6624|6628|6625|6627|6624|37
1606482900000|2020-11-27 13:15:00|6627.5|6624.5|6626|6623|6627.5|6624.5|6626|6623|29
1606483200000|2020-11-27 13:20:00|6625|6622|6625|6622|6626|6623|6625|6622|30
1606483500000|2020-11-27 13:25:00|6624|6621|6622|6619|6624|6621|6622|6619|22
1606483800000|2020-11-27 13:30:00|6621.5|6618.5|6622|6619|6622.5|6619.5|6621|6618|70
1606484100000|2020-11-27 13:35:00|6622.5|6619.5|6624|6621|6624|6621|6622.5|6619.5|42
1606484400000|2020-11-27 13:40:00|6624.5|6621.5|6628|6625|6628|6625|6624.5|6621.5|76
1606484700000|2020-11-27 13:45:00|6628.5|6625.5|6629|6626|6630|6627|6628|6625|28
1606485000000|2020-11-27 13:50:00|6629.5|6626.5|6630|6627|6630|6627|6629|6626|15
1606485300000|2020-11-27 13:55:00|6630.5|6627.5|6630|6627|6632|6629|6630|6627|27
1606485600000|2020-11-27 14:00:00|6630.5|6627.5|6630.5|6627.5|6631|6628|6629.5|6626.5|32
1606485900000|2020-11-27 14:05:00|6630|6627|6631|6628|6631|6628|6629.5|6626.5|23
1606486200000|2020-11-27 14:10:00|6631.5|6628.5|6630.5|6627.5|6631.5|6628.5|6630|6627|8
1606486500000|2020-11-27 14:15:00|6630|6627|6629|6626|6631|6628|6628|6625|32
1606486800000|2020-11-27 14:20:00|6629.5|6626.5|6629|6626|6630|6627|6628|6625|9
1606487100000|2020-11-27 14:25:00|6628.5|6625.5|6627.5|6624.5|6630|6627|6627|6624|53
1606487400000|2020-11-27 14:30:00|6628|6625|6630|6627|6632|6629|6627|6624|218
1606487700000|2020-11-27 14:35:00|6630.5|6627.5|6638|6635|6638|6635|6630|6627|214
1606488000000|2020-11-27 14:40:00|6637.5|6634.5|6633|6630|6637.5|6634.5|6631|6628|114
1606488300000|2020-11-27 14:45:00|6632.5|6629.5|6631|6628|6634|6631|6630|6627|91
1606488600000|2020-11-27 14:50:00|6632|6629|6630|6627|6634|6631|6629|6626|69
1606488900000|2020-11-27 14:55:00|6629.5|6626.5|6627.5|6624.5|6630|6627|6627.5|6624.5|54
1606489200000|2020-11-27 15:00:00|6628|6625|6629|6626|6631|6628|6627|6624|43
1606489500000|2020-11-27 15:05:00|6628.5|6625.5|6633|6630|6634.5|6631.5|6627|6624|33
1606489800000|2020-11-27 15:10:00|6632.5|6629.5|6633|6630|6634.5|6631.5|6632|6629|36
1606490100000|2020-11-27 15:15:00|6632.5|6629.5|6630|6627|6633|6630|6630|6627|63
1606490400000|2020-11-27 15:20:00|6630.5|6627.5|6632|6629|6633|6630|6630|6627|39
1606490700000|2020-11-27 15:25:00|6632.5|6629.5|6628|6625|6633|6630|6628|6625|70
1606491000000|2020-11-27 15:30:00|6629|6626|6628|6625|6629|6626|6626.5|6623.5|38
1606491300000|2020-11-27 15:35:00|6627|6624|6628|6625|6629|6626|6627|6624|37
1606491600000|2020-11-27 15:40:00|6627|6624|6629|6626|6629|6626|6627|6624|40
1606491900000|2020-11-27 15:45:00|6628|6625|6629|6626|6629|6626|6627|6624|46
1606492200000|2020-11-27 15:50:00|6628|6625|6627|6624|6629.5|6626.5|6627|6624|52
1606492500000|2020-11-27 15:55:00|6628|6625|6629|6626|6630|6627|6627|6624|42
1606492800000|2020-11-27 16:00:00|6628|6625|6627|6624|6631|6628|6627|6624|44
1606493100000|2020-11-27 16:05:00|6627.5|6624.5|6629|6626|6631|6628|6627.5|6624.5|63
1606493400000|2020-11-27 16:10:00|6629.5|6626.5|6629|6626|6631|6628|6628|6625|21
1606493700000|2020-11-27 16:15:00|6628.5|6625.5|6633|6630|6633|6630|6628|6625|13
1606494000000|2020-11-27 16:20:00|6634|6631|6633|6630|6634|6631|6631.5|6628.5|28
1606494300000|2020-11-27 16:25:00|6633.5|6630.5|6634|6631|6635|6632|6631|6628|23
1606494600000|2020-11-27 16:30:00|6635|6632|6630|6627|6637|6634|6626|6623|74
1606494900000|2020-11-27 16:35:00|6629.5|6626.5|6632.5|6629.5|6634|6631|6628|6625|74
1606495200000|2020-11-27 16:40:00|6632|6629|6637|6634|6637|6634|6632|6629|65
1606495500000|2020-11-27 16:45:00|6636|6633|6634|6631|6637|6634|6634|6631|51
1606495800000|2020-11-27 16:50:00|6633.5|6630.5|6632|6629|6637|6634|6632|6629|41
1606496100000|2020-11-27 16:55:00|6633|6630|6633.5|6630.5|6634.5|6631.5|6631.5|6628.5|23
1606496400000|2020-11-27 17:00:00|6633|6630|6629|6626|6633|6630|6628.5|6625.5|6
1606496700000|2020-11-27 17:05:00|6628.5|6625.5|6628|6625|6630|6627|6627.5|6624.5|31
1606497000000|2020-11-27 17:10:00|6629|6626|6628|6625|6629|6626|6626|6623|26
1606497300000|2020-11-27 17:15:00|6627.5|6624.5|6629.5|6626.5|6630|6627|6626.5|6623.5|12
1606497600000|2020-11-27 17:20:00|6629|6626|6626.5|6623.5|6629.5|6626.5|6625|6622|43
1606497900000|2020-11-27 17:25:00|6627|6624|6624.5|6621.5|6629|6626|6624.5|6621.5|19
1606498200000|2020-11-27 17:30:00|6624|6621|6627.5|6624.5|6628|6625|6623|6620|13
1606498500000|2020-11-27 17:35:00|6628|6625|6628.5|6625.5|6628.5|6625.5|6626|6623|4
1606498800000|2020-11-27 17:40:00|6629|6626|6627|6624|6630|6627|6626|6623|12
1606499100000|2020-11-27 17:45:00|6627.5|6624.5|6630|6627|6630|6627|6627|6624|21
1606499400000|2020-11-27 17:50:00|6630.5|6627.5|6635.5|6632.5|6635.5|6632.5|6630|6627|107
1606499700000|2020-11-27 17:55:00|6636|6633|6639|6636|6639.5|6636.5|6633.5|6630.5|240
1606500000000|2020-11-27 18:00:00|6638.5|6635.5|6638.5|6635.5|6640|6637|6636|6633|97
1606500300000|2020-11-27 18:05:00|6639|6636|6641|6638|6641.5|6638.5|6638.5|6635.5|107
1606500600000|2020-11-27 18:10:00|6641.5|6638.5|6642.5|6639.5|6644|6641|6640|6637|162
1606500900000|2020-11-27 18:15:00|6642|6639|6641.5|6638.5|6642|6639|6641.5|6638.5|8
1606501200000|2020-11-27 18:20:00|6641|6638|6640|6637|6642|6639|6639.5|6636.5|28
1606501500000|2020-11-27 18:25:00|6639.5|6636.5|6640|6637|6640|6637|6638.5|6635.5|46
1606501800000|2020-11-27 18:30:00|6640.5|6637.5|6639.5|6636.5|6640.5|6637.5|6638.5|6635.5|15
1606502100000|2020-11-27 18:35:00|6639|6636|6639.5|6636.5|6639.5|6636.5|6638|6635|23
1606502400000|2020-11-27 18:40:00|6640|6637|6638|6635|6640|6637|6638|6635|50
1606502700000|2020-11-27 18:45:00|6637.5|6634.5|6638.5|6635.5|6638.5|6635.5|6637.5|6634.5|5
1606503000000|2020-11-27 18:50:00|6638|6635|6637.5|6634.5|6638|6635|6637.5|6634.5|3
1606503300000|2020-11-27 18:55:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|0
1606503600000|2020-11-27 19:00:00|6637|6634|6638|6635|6639|6636|6637|6634|9
1606503900000|2020-11-27 19:05:00|6637|6634|6638|6635|6638.5|6635.5|6637|6634|24
1606504200000|2020-11-27 19:10:00|6638.5|6635.5|6639|6636|6639|6636|6638.5|6635.5|24
1606504500000|2020-11-27 19:15:00|6638|6635|6637.5|6634.5|6638|6635|6637|6634|5
1606504800000|2020-11-27 19:20:00|6637|6634|6638|6635|6638|6635|6637|6634|0
1606505100000|2020-11-27 19:25:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|13
1606505400000|2020-11-27 19:30:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|11
1606505700000|2020-11-27 19:35:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|0
1606506000000|2020-11-27 19:40:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|2
1606506300000|2020-11-27 19:45:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|8
1606506600000|2020-11-27 19:50:00|6637|6634|6637.5|6634.5|6637.5|6634.5|6637|6634|2
1606506900000|2020-11-27 19:55:00|6638|6635|6638.5|6635.5|6639|6636|6638|6635|12
1606507200000|2020-11-27 20:00:00|6638|6635|6637|6634|6638|6635|6637|6634|1
1606507500000|2020-11-27 20:05:00|6637.5|6634.5|6637.5|6634.5|6637.5|6634.5|6637|6634|1
1606508100000|2020-11-27 20:15:00|6639|6636|6639|6636|6639|6636|6638.5|6635.5|25
1606508400000|2020-11-27 20:20:00|6639.5|6636.5|6639.5|6636.5|6640|6637|6639.5|6636.5|9
1606508700000|2020-11-27 20:25:00|6640|6637|6641.5|6638.5|6641.5|6638.5|6640|6637|4
1606509000000|2020-11-27 20:30:00|6641|6638|6641.5|6638.5|6641.5|6638.5|6640|6637|21
1606509300000|2020-11-27 20:35:00|6641|6638|6641.5|6638.5|6641.5|6638.5|6641|6638|13
1606509600000|2020-11-27 20:40:00|6643|6640|6643|6640|6643|6640|6643|6640|8
1606509900000|2020-11-27 20:45:00|6643.5|6640.5|6646|6643|6646.5|6643.5|6643.5|6640.5|19
1606510200000|2020-11-27 20:50:00|6645.5|6642.5|6642.5|6639.5|6647|6644|6642|6639|32
1606510500000|2020-11-27 20:55:00|6643|6640|6643.5|6640.5|6644|6641|6642|6639|17
1606510800000|2020-11-27 21:00:00|6644.5|6640.2|6644.2|6640.2|6644.5|6640.2|6644.2|6640.2|0
1606690200000|2020-11-29 22:50:00|6631|6629|6633|6631|6636|6634|6625.5|6623.5|386
1606690500000|2020-11-29 22:55:00|6632.5|6630.5|6628.5|6626.5|6632.5|6630.5|6626.5|6624.5|149
1606690800000|2020-11-29 23:00:00|6629.5|6627.5|6634.5|6633.5|6641|6640|6629.5|6627.5|817
1606691100000|2020-11-29 23:05:00|6634|6633|6641|6640|6642|6641|6632.5|6631.5|438
1606691400000|2020-11-29 23:10:00|6641.5|6640.5|6644|6643|6645|6644|6638|6637|399
1606691700000|2020-11-29 23:15:00|6643.5|6642.5|6639|6638|6645|6644|6637.5|6636.5|332
1606692000000|2020-11-29 23:20:00|6638|6637|6633|6632|6639|6638|6632|6631|263
1606692300000|2020-11-29 23:25:00|6634|6633|6633|6632|6635|6634|6632|6631|194
1606692600000|2020-11-29 23:30:00|6634|6633|6638|6637|6639|6638|6634|6633|180
1606692900000|2020-11-29 23:35:00|6638.5|6637.5|6630|6629|6639|6638|6630|6629|189
1606693200000|2020-11-29 23:40:00|6629|6628|6624|6623|6631|6630|6624|6623|259
1606693500000|2020-11-29 23:45:00|6623.5|6622.5|6626|6625|6627|6626|6622|6621|321
1606693800000|2020-11-29 23:50:00|6625|6624|6625|6624|6626|6625|6621.5|6620.5|231
1606694100000|2020-11-29 23:55:00|6626|6625|6621|6620|6626|6625|6618.5|6617.5|247
1606694400000|2020-11-30 00:00:00|6620|6619|6604.9|6603.9|6620|6619|6601.9|6600.9|759
1606694700000|2020-11-30 00:05:00|6604.4|6603.4|6600.9|6599.9|6606.9|6605.9|6597.9|6596.9|524
1606695000000|2020-11-30 00:10:00|6600.4|6599.4|6604.9|6603.9|6604.9|6603.9|6594.9|6593.9|696
1606695300000|2020-11-30 00:15:00|6605.9|6604.9|6585.9|6584.9|6605.9|6604.9|6585.4|6584.4|1035
1606695600000|2020-11-30 00:20:00|6586.4|6585.4|6584.4|6583.4|6589.9|6588.9|6582.9|6581.9|703
1606695900000|2020-11-30 00:25:00|6584.9|6583.9|6591.9|6590.9|6592.9|6591.9|6583.9|6582.9|400
1606696200000|2020-11-30 00:30:00|6590.9|6589.9|6587.9|6586.9|6591.9|6590.9|6582.9|6581.9|430
1606696500000|2020-11-30 00:35:00|6586.4|6585.4|6583.9|6582.9|6588.9|6587.9|6577.9|6576.9|948
1606696800000|2020-11-30 00:40:00|6582.9|6581.9|6578.9|6577.9|6584.4|6583.4|6578.9|6577.9|268
1606697100000|2020-11-30 00:45:00|6579.9|6578.9|6566.4|6565.4|6582.9|6581.9|6565.9|6564.9|560
1606697400000|2020-11-30 00:50:00|6566.9|6565.9|6572.9|6571.9|6572.9|6571.9|6563.9|6562.9|436
1606697700000|2020-11-30 00:55:00|6572.4|6571.4|6571.9|6570.9|6575.4|6574.4|6570.9|6569.9|440
1606698000000|2020-11-30 01:00:00|6572.9|6571.9|6561.9|6560.9|6573.9|6572.9|6558.9|6557.9|867
1606698300000|2020-11-30 01:05:00|6561.4|6560.4|6558.9|6557.9|6562.9|6561.9|6557.9|6556.9|425
1606698600000|2020-11-30 01:10:00|6558.4|6557.4|6561.9|6560.9|6565.9|6564.9|6557.9|6556.9|396
1606698900000|2020-11-30 01:15:00|6563.9|6562.9|6561.9|6560.9|6566.9|6565.9|6557.9|6556.9|797
1606699200000|2020-11-30 01:20:00|6562.4|6561.4|6561.9|6560.9|6563.9|6562.9|6560.9|6559.9|258
1606699500000|2020-11-30 01:25:00|6562.9|6561.9|6561.9|6560.9|6563.4|6562.4|6560.9|6559.9|365
1606699800000|2020-11-30 01:30:00|6560.9|6559.9|6560.9|6559.9|6562.9|6561.9|6558.9|6557.9|278
1606700100000|2020-11-30 01:35:00|6561.9|6560.9|6561.9|6560.9|6562.9|6561.9|6558.9|6557.9|263
1606700400000|2020-11-30 01:40:00|6559.9|6558.9|6555.9|6554.9|6560.9|6559.9|6555.9|6554.9|412
1606700700000|2020-11-30 01:45:00|6554.9|6553.9|6549.9|6548.9|6555.9|6554.9|6548.9|6547.9|391
1606701000000|2020-11-30 01:50:00|6550.9|6549.9|6553.9|6552.9|6553.9|6552.9|6550.4|6549.4|241
1606701300000|2020-11-30 01:55:00|6554.4|6553.4|6554.9|6553.9|6555.9|6554.9|6552.9|6551.9|264
1606701600000|2020-11-30 02:00:00|6553.9|6552.9|6555.4|6554.4|6557.4|6556.4|6553.4|6552.4|270
1606701900000|2020-11-30 02:05:00|6555.9|6554.9|6552.9|6551.9|6556.9|6555.9|6551.4|6550.4|312
1606702200000|2020-11-30 02:10:00|6551.9|6550.9|6550.9|6549.9|6552.9|6551.9|6548.9|6547.9|321
1606702500000|2020-11-30 02:15:00|6550.4|6549.4|6550.9|6549.9|6552.9|6551.9|6548.9|6547.9|247
1606702800000|2020-11-30 02:20:00|6549.9|6548.9|6548.9|6547.9|6552.9|6551.9|6548.9|6547.9|235
1606703100000|2020-11-30 02:25:00|6547.9|6546.9|6546.9|6545.9|6548.4|6547.4|6545.9|6544.9|260
1606703400000|2020-11-30 02:30:00|6545.9|6544.9|6551.9|6550.9|6551.9|6550.9|6545.9|6544.9|243
1606703700000|2020-11-30 02:35:00|6551.4|6550.4|6547.9|6546.9|6551.9|6550.9|6547.9|6546.9|268
1606704000000|2020-11-30 02:40:00|6548.9|6547.9|6543.9|6542.9|6549.9|6548.9|6543.9|6542.9|234
1606704300000|2020-11-30 02:45:00|6544.4|6543.4|6544.9|6543.9|6544.9|6543.9|6540.9|6539.9|449
1606704600000|2020-11-30 02:50:00|6545.9|6544.9|6544.9|6543.9|6547.9|6546.9|6544.9|6543.9|327
1606704900000|2020-11-30 02:55:00|6543.9|6542.9|6547.9|6546.9|6547.9|6546.9|6542.9|6541.9|202
1606705200000|2020-11-30 03:00:00|6548.9|6547.9|6554.9|6553.9|6554.9|6553.9|6547.9|6546.9|359
1606705500000|2020-11-30 03:05:00|6553.9|6552.9|6552.9|6551.9|6555.9|6554.9|6552.9|6551.9|281
1606705800000|2020-11-30 03:10:00|6552.4|6551.4|6551.9|6550.9|6553.9|6552.9|6551.4|6550.4|246
1606706100000|2020-11-30 03:15:00|6550.9|6549.9|6549.9|6548.9|6550.9|6549.9|6548.9|6547.9|151
1606706400000|2020-11-30 03:20:00|6548.9|6547.9|6543.9|6542.9|6548.9|6547.9|6543.9|6542.9|276
1606706700000|2020-11-30 03:25:00|6542.9|6541.9|6541.9|6540.9|6542.9|6541.9|6538.9|6537.9|323
1606707000000|2020-11-30 03:30:00|6542.9|6541.9|6539.9|6538.9|6543.9|6542.9|6538.9|6537.9|371
1606707300000|2020-11-30 03:35:00|6540.4|6539.4|6536.9|6535.9|6540.4|6539.4|6534.9|6533.9|269
1606707600000|2020-11-30 03:40:00|6535.9|6534.9|6542.9|6541.9|6544.9|6543.9|6534.9|6533.9|462
1606707900000|2020-11-30 03:45:00|6543.4|6542.4|6551.4|6550.4|6551.9|6550.9|6542.9|6541.9|324
1606708200000|2020-11-30 03:50:00|6550.9|6549.9|6551.9|6550.9|6552.9|6551.9|6547.9|6546.9|479
1606708500000|2020-11-30 03:55:00|6551.4|6550.4|6554.9|6553.9|6554.9|6553.9|6549.9|6548.9|273
1606708800000|2020-11-30 04:00:00|6554.4|6553.4|6557.9|6556.9|6559.9|6558.9|6553.9|6552.9|356
1606709100000|2020-11-30 04:05:00|6556.9|6555.9|6544.9|6543.9|6557.9|6556.9|6544.9|6543.9|719
1606709400000|2020-11-30 04:10:00|6545.9|6544.9|6550.9|6549.9|6551.9|6550.9|6545.9|6544.9|397
1606709700000|2020-11-30 04:15:00|6551.9|6550.9|6549.9|6548.9|6552.9|6551.9|6549.9|6548.9|313
1606710000000|2020-11-30 04:20:00|6548.9|6547.9|6549.9|6548.9|6549.9|6548.9|6543.4|6542.4|405
1606710300000|2020-11-30 04:25:00|6549.4|6548.4|6548.9|6547.9|6551.9|6550.9|6544.9|6543.9|346
1606710600000|2020-11-30 04:30:00|6547.9|6546.9|6552.9|6551.9|6553.9|6552.9|6546.4|6545.4|366
1606710900000|2020-11-30 04:35:00|6552.4|6551.4|6553.9|6552.9|6556.9|6555.9|6551.9|6550.9|426
1606711200000|2020-11-30 04:40:00|6552.9|6551.9|6549.9|6548.9|6553.9|6552.9|6547.9|6546.9|314
1606711500000|2020-11-30 04:45:00|6550.9|6549.9|6549.9|6548.9|6553.9|6552.9|6548.9|6547.9|385
1606711800000|2020-11-30 04:50:00|6550.9|6549.9|6555.9|6554.9|6555.9|6554.9|6550.9|6549.9|475
1606712100000|2020-11-30 04:55:00|6554.9|6553.9|6554.9|6553.9|6555.9|6554.9|6548.9|6547.9|731
1606712400000|2020-11-30 05:00:00|6553.9|6552.9|6539.2|6537.2|6556.2|6554.2|6535.2|6533.2|1541
1606712700000|2020-11-30 05:05:00|6538.2|6536.2|6506.2|6504.2|6538.7|6536.7|6506.2|6504.2|7576
1606713000000|2020-11-30 05:10:00|6504.2|6502.2|6522.2|6520.2|6523.2|6521.2|6504.2|6502.2|5018
1606713300000|2020-11-30 05:15:00|6521.2|6519.2|6528.2|6526.2|6528.2|6526.2|6513.2|6511.2|1542
1606713600000|2020-11-30 05:20:00|6530.2|6528.2|6533.2|6531.2|6534.2|6532.2|6528.2|6526.2|1212
1606713900000|2020-11-30 05:25:00|6532.2|6530.2|6530.7|6528.7|6534.7|6532.7|6530.2|6528.2|1171
1606714200000|2020-11-30 05:30:00|6531.8|6527.8|6531.7|6527.7|6531.9|6527.9|6528.5|6524.5|0
1606714500000|2020-11-30 05:35:00|6531.5|6527.5|6534.4|6530.4|6535.6|6531.6|6531.1|6527.1|0
1606714800000|2020-11-30 05:40:00|6534.2|6530.2|6533.2|6529.2|6535.6|6531.6|6533|6529|0
1606715100000|2020-11-30 05:45:00|6533.4|6529.4|6530.3|6526.3|6533.4|6529.4|6529.8|6525.8|0
1606715400000|2020-11-30 05:50:00|6530.1|6526.1|6524.4|6520.4|6530.1|6526.1|6524|6520|0
1606715700000|2020-11-30 05:55:00|6524.6|6520.6|6529.8|6525.8|6531.2|6527.2|6524|6520|0
1606716000000|2020-11-30 06:00:00|6530|6526|6527.6|6523.6|6531.1|6527.1|6525.7|6521.7|0
1606716300000|2020-11-30 06:05:00|6527.2|6523.2|6530.2|6526.2|6532.9|6528.9|6526.7|6522.7|0
1606716600000|2020-11-30 06:10:00|6531.7|6528.7|6535.2|6532.2|6536.7|6533.7|6528.2|6525.2|385
1606716900000|2020-11-30 06:15:00|6535.7|6532.7|6529.2|6526.2|6536.7|6533.7|6527.7|6524.7|335
1606717200000|2020-11-30 06:20:00|6528.7|6525.7|6526.7|6523.7|6530.2|6527.2|6526.7|6523.7|141
1606717500000|2020-11-30 06:25:00|6527.7|6524.7|6531.7|6528.7|6531.7|6528.7|6527.2|6524.2|74
1606717800000|2020-11-30 06:30:00|6530.7|6527.7|6532.7|6529.7|6534.7|6531.7|6530.7|6527.7|111
1606718100000|2020-11-30 06:35:00|6531.2|6528.2|6527.7|6524.7|6531.2|6528.2|6525.7|6522.7|62
1606718400000|2020-11-30 06:40:00|6526.7|6523.7|6526.7|6523.7|6528.7|6525.7|6522.7|6519.7|105
1606718700000|2020-11-30 06:45:00|6527.2|6524.2|6529.7|6526.7|6529.7|6526.7|6525.7|6522.7|35
1606719000000|2020-11-30 06:50:00|6530.2|6527.2|6530.2|6527.2|6532.7|6529.7|6529.7|6526.7|62
1606719300000|2020-11-30 06:55:00|6530.7|6527.7|6529.2|6526.2|6530.7|6527.7|6528.7|6525.7|123
1606719600000|2020-11-30 07:00:00|6529.7|6526.7|6538.7|6535.7|6539.7|6536.7|6527.7|6524.7|263
1606719900000|2020-11-30 07:05:00|6537.7|6534.7|6542.7|6539.7|6545.2|6542.2|6537.7|6534.7|132
1606720200000|2020-11-30 07:10:00|6543.2|6540.2|6541.7|6538.7|6544.2|6541.2|6540.7|6537.7|83
1606720500000|2020-11-30 07:15:00|6542.2|6539.2|6538.7|6535.7|6543.2|6540.2|6538.7|6535.7|81
1606720800000|2020-11-30 07:20:00|6537.7|6534.7|6538.7|6535.7|6540.7|6537.7|6537.7|6534.7|60
1606721100000|2020-11-30 07:25:00|6538.2|6535.2|6542.2|6539.2|6544.2|6541.2|6537.7|6534.7|54
1606721400000|2020-11-30 07:30:00|6541.7|6538.7|6544.7|6541.7|6546.2|6543.2|6541.7|6538.7|78
1606721700000|2020-11-30 07:35:00|6544.2|6541.2|6544.2|6541.2|6544.7|6541.7|6542.2|6539.2|40
1606722000000|2020-11-30 07:40:00|6543.7|6540.7|6542.7|6539.7|6545.7|6542.7|6541.2|6538.2|45
1606722300000|2020-11-30 07:45:00|6543.2|6540.2|6540.7|6537.7|6543.7|6540.7|6539.7|6536.7|48
1606722600000|2020-11-30 07:50:00|6540.2|6537.2|6538.7|6535.7|6541.7|6538.7|6536.7|6533.7|89
1606722900000|2020-11-30 07:55:00|6539.7|6536.7|6543.7|6540.7|6544.2|6541.2|6538.2|6535.2|75
1606723200000|2020-11-30 08:00:00|6544.2|6541.2|6543.2|6540.2|6552.2|6549.2|6539.7|6536.7|267
1606723500000|2020-11-30 08:05:00|6543.7|6540.7|6538.7|6535.7|6546.7|6543.7|6538.2|6535.2|153
1606723800000|2020-11-30 08:10:00|6539.2|6536.2|6537.7|6534.7|6541.7|6538.7|6535.7|6532.7|97
1606724100000|2020-11-30 08:15:00|6538.2|6535.2|6538.2|6535.2|6542.7|6539.7|6535.7|6532.7|82
1606724400000|2020-11-30 08:20:00|6538.7|6535.7|6549.7|6546.7|6550.7|6547.7|6538.7|6535.7|117
1606724700000|2020-11-30 08:25:00|6550.7|6547.7|6551.7|6548.7|6552.7|6549.7|6548.7|6545.7|182
1606725000000|2020-11-30 08:30:00|6552.7|6549.7|6561.7|6558.7|6561.7|6558.7|6551.7|6548.7|259
1606725300000|2020-11-30 08:35:00|6561.2|6558.2|6564.7|6561.7|6567.7|6564.7|6561.2|6558.2|123
1606725600000|2020-11-30 08:40:00|6565.7|6562.7|6567.2|6564.2|6568.2|6565.2|6565.7|6562.7|89
1606725900000|2020-11-30 08:45:00|6567.7|6564.7|6567.7|6564.7|6570.7|6567.7|6563.7|6560.7|124
1606726200000|2020-11-30 08:50:00|6566.7|6563.7|6570.7|6567.7|6571.7|6568.7|6566.7|6563.7|153
1606726500000|2020-11-30 08:55:00|6569.7|6566.7|6570.2|6567.2|6572.7|6569.7|6568.7|6565.7|81
1606726800000|2020-11-30 09:00:00|6570.7|6567.7|6574.7|6571.7|6577.7|6574.7|6569.7|6566.7|135
1606727100000|2020-11-30 09:05:00|6575.2|6572.2|6579.2|6576.2|6580.7|6577.7|6573.7|6570.7|120
1606727400000|2020-11-30 09:10:00|6579.7|6576.7|6584.2|6581.2|6584.7|6581.7|6578.2|6575.2|135
1606727700000|2020-11-30 09:15:00|6583.7|6580.7|6578.2|6575.2|6583.7|6580.7|6577.7|6574.7|105
1606728000000|2020-11-30 09:20:00|6578.7|6575.7|6573.7|6570.7|6578.7|6575.7|6572.7|6569.7|129
1606728300000|2020-11-30 09:25:00|6574.2|6571.2|6574.7|6571.7|6576.7|6573.7|6573.7|6570.7|68
1606728600000|2020-11-30 09:30:00|6574.2|6571.2|6569.7|6566.7|6574.7|6571.7|6569.7|6566.7|59
1606728900000|2020-11-30 09:35:00|6569.2|6566.2|6566.7|6563.7|6569.7|6566.7|6566.7|6563.7|61
1606729200000|2020-11-30 09:40:00|6567.7|6564.7|6566.7|6563.7|6567.7|6564.7|6565.2|6562.2|38
1606729500000|2020-11-30 09:45:00|6565.7|6562.7|6564.2|6561.2|6567.7|6564.7|6563.7|6560.7|57
1606729800000|2020-11-30 09:50:00|6563.7|6560.7|6567.7|6564.7|6567.7|6564.7|6563.7|6560.7|70
1606730100000|2020-11-30 09:55:00|6567.2|6564.2|6568.7|6565.7|6568.7|6565.7|6562.7|6559.7|154
1606730400000|2020-11-30 10:00:00|6569.7|6566.7|6565.7|6562.7|6570.7|6567.7|6564.7|6561.7|66
1606730700000|2020-11-30 10:05:00|6565.2|6562.2|6558.7|6555.7|6565.2|6562.2|6557.7|6554.7|152
1606731000000|2020-11-30 10:10:00|6557.7|6554.7|6558.2|6555.2|6558.7|6555.7|6557.2|6554.2|50
1606731300000|2020-11-30 10:15:00|6558.7|6555.7|6559.7|6556.7|6560.7|6557.7|6557.2|6554.2|39
1606731600000|2020-11-30 10:20:00|6560.7|6557.7|6557.7|6554.7|6560.7|6557.7|6556.7|6553.7|43
1606731900000|2020-11-30 10:25:00|6557.2|6554.2|6559.7|6556.7|6560.2|6557.2|6556.7|6553.7|23
1606732200000|2020-11-30 10:30:00|6560.7|6557.7|6560.7|6557.7|6562.7|6559.7|6558.7|6555.7|95
1606732500000|2020-11-30 10:35:00|6560.2|6557.2|6561.2|6558.2|6563.2|6560.2|6557.7|6554.7|46
1606732800000|2020-11-30 10:40:00|6561.7|6558.7|6565.2|6562.2|6565.7|6562.7|6561.2|6558.2|54
1606733100000|2020-11-30 10:45:00|6565.7|6562.7|6563.7|6560.7|6565.7|6562.7|6561.7|6558.7|37
1606733400000|2020-11-30 10:50:00|6563.2|6560.2|6563.7|6560.7|6567.2|6564.2|6563.2|6560.2|140
1606733700000|2020-11-30 10:55:00|6563.2|6560.2|6560.7|6557.7|6563.7|6560.7|6559.7|6556.7|63
1606734000000|2020-11-30 11:00:00|6560.2|6557.2|6559.7|6556.7|6560.7|6557.7|6557.7|6554.7|53
1606734300000|2020-11-30 11:05:00|6560.2|6557.2|6560.7|6557.7|6562.7|6559.7|6559.7|6556.7|21
1606734600000|2020-11-30 11:10:00|6561.2|6558.2|6559.7|6556.7|6561.2|6558.2|6557.7|6554.7|44
1606734900000|2020-11-30 11:15:00|6558.7|6555.7|6558.7|6555.7|6560.7|6557.7|6558.2|6555.2|23
1606735200000|2020-11-30 11:20:00|6558.2|6555.2|6556.2|6553.2|6558.7|6555.7|6554.7|6551.7|60
1606735500000|2020-11-30 11:25:00|6555.7|6552.7|6557.7|6554.7|6557.7|6554.7|6554.7|6551.7|67
1606735800000|2020-11-30 11:30:00|6558.2|6555.2|6545.7|6542.7|6558.2|6555.2|6544.2|6541.2|134
1606736100000|2020-11-30 11:35:00|6545.2|6542.2|6545.7|6542.7|6547.2|6544.2|6542.7|6539.7|66
1606736400000|2020-11-30 11:40:00|6546.2|6543.2|6550.7|6547.7|6551.2|6548.2|6546.2|6543.2|84
1606736700000|2020-11-30 11:45:00|6551.7|6548.7|6556.2|6553.2|6556.2|6553.2|6550.7|6547.7|79
1606737000000|2020-11-30 11:50:00|6555.7|6552.7|6558.2|6555.2|6558.7|6555.7|6555.7|6552.7|35
1606737300000|2020-11-30 11:55:00|6557.7|6554.7|6560.7|6557.7|6560.7|6557.7|6555.7|6552.7|32
1606737600000|2020-11-30 12:00:00|6560.2|6557.2|6556.7|6553.7|6560.7|6557.7|6555.7|6552.7|88
1606737900000|2020-11-30 12:05:00|6557.2|6554.2|6561.2|6558.2|6563.2|6560.2|6556.7|6553.7|40
1606738200000|2020-11-30 12:10:00|6561.7|6558.7|6565.7|6562.7|6565.7|6562.7|6561.2|6558.2|54
1606738500000|2020-11-30 12:15:00|6564.7|6561.7|6570.7|6567.7|6571.2|6568.2|6564.2|6561.2|77
1606738800000|2020-11-30 12:20:00|6571.2|6568.2|6568.7|6565.7|6571.7|6568.7|6568.7|6565.7|33
1606739100000|2020-11-30 12:25:00|6569.2|6566.2|6568.7|6565.7|6569.7|6566.7|6567.7|6564.7|47
1606739400000|2020-11-30 12:30:00|6569.2|6566.2|6573.7|6570.7|6573.7|6570.7|6567.7|6564.7|34
1606739700000|2020-11-30 12:35:00|6573.2|6570.2|6573.2|6570.2|6574.7|6571.7|6571.7|6568.7|34
1606740000000|2020-11-30 12:40:00|6573.7|6570.7|6572.7|6569.7|6573.7|6570.7|6572.7|6569.7|33
1606740300000|2020-11-30 12:45:00|6573.2|6570.2|6570.7|6567.7|6573.7|6570.7|6569.2|6566.2|28
1606740600000|2020-11-30 12:50:00|6570.2|6567.2|6567.7|6564.7|6570.7|6567.7|6566.7|6563.7|27
1606740900000|2020-11-30 12:55:00|6567.2|6564.2|6563.7|6560.7|6567.2|6564.2|6563.7|6560.7|137
1606741200000|2020-11-30 13:00:00|6563.2|6560.2|6566.7|6563.7|6567.2|6564.2|6562.2|6559.2|37
1606741500000|2020-11-30 13:05:00|6565.7|6562.7|6562.7|6559.7|6567.2|6564.2|6562.7|6559.7|42
1606741800000|2020-11-30 13:10:00|6563.7|6560.7|6563.2|6560.2|6564.2|6561.2|6562.7|6559.7|82
1606742100000|2020-11-30 13:15:00|6562.7|6559.7|6565.7|6562.7|6565.7|6562.7|6561.7|6558.7|107
1606742400000|2020-11-30 13:20:00|6566.7|6563.7|6565.2|6562.2|6567.2|6564.2|6563.7|6560.7|52
1606742700000|2020-11-30 13:25:00|6565.7|6562.7|6561.7|6558.7|6566.2|6563.2|6561.7|6558.7|42
1606743000000|2020-11-30 13:30:00|6562.2|6559.2|6562.7|6559.7|6563.7|6560.7|6561.7|6558.7|24
1606743300000|2020-11-30 13:35:00|6563.2|6560.2|6564.2|6561.2|6565.7|6562.7|6562.7|6559.7|24
1606743600000|2020-11-30 13:40:00|6563.7|6560.7|6569.7|6566.7|6570.2|6567.2|6563.7|6560.7|30
1606743900000|2020-11-30 13:45:00|6570.2|6567.2|6566.7|6563.7|6570.2|6567.2|6566.7|6563.7|51
1606744200000|2020-11-30 13:50:00|6567.2|6564.2|6570.2|6567.2|6570.7|6567.7|6567.2|6564.2|88
1606744500000|2020-11-30 13:55:00|6570.7|6567.7|6573.7|6570.7|6573.7|6570.7|6570.2|6567.2|156
1606744800000|2020-11-30 14:00:00|6574.2|6571.2|6573.7|6570.7|6576.2|6573.2|6573.7|6570.7|206
1606745100000|2020-11-30 14:05:00|6574.2|6571.2|6571.7|6568.7|6576.2|6573.2|6571.7|6568.7|172
1606745400000|2020-11-30 14:10:00|6572.2|6569.2|6570.7|6567.7|6573.2|6570.2|6570.7|6567.7|41
1606745700000|2020-11-30 14:15:00|6571.7|6568.7|6564.7|6561.7|6573.7|6570.7|6564.7|6561.7|131
1606746000000|2020-11-30 14:20:00|6563.7|6560.7|6560.7|6557.7|6563.7|6560.7|6560.2|6557.2|75
1606746300000|2020-11-30 14:25:00|6559.7|6556.7|6561.7|6558.7|6562.7|6559.7|6559.7|6556.7|150
1606746600000|2020-11-30 14:30:00|6560.7|6557.7|6560.7|6557.7|6565.7|6562.7|6559.7|6556.7|293
1606746900000|2020-11-30 14:35:00|6559.7|6556.7|6559.7|6556.7|6560.2|6557.2|6555.7|6552.7|221
1606747200000|2020-11-30 14:40:00|6560.2|6557.2|6560.7|6557.7|6561.7|6558.7|6556.7|6553.7|97
1606747500000|2020-11-30 14:45:00|6560.2|6557.2|6559.2|6556.2|6563.7|6560.7|6558.7|6555.7|112
1606747800000|2020-11-30 14:50:00|6558.7|6555.7|6567.7|6564.7|6567.7|6564.7|6558.7|6555.7|129
1606748100000|2020-11-30 14:55:00|6566.7|6563.7|6564.7|6561.7|6568.7|6565.7|6564.7|6561.7|57
1606748400000|2020-11-30 15:00:00|6565.7|6562.7|6564.7|6561.7|6568.7|6565.7|6562.7|6559.7|89
1606748700000|2020-11-30 15:05:00|6564.2|6561.2|6566.7|6563.7|6568.7|6565.7|6561.7|6558.7|88
1606749000000|2020-11-30 15:10:00|6565.7|6562.7|6559.7|6556.7|6568.7|6565.7|6559.2|6556.2|136
1606749300000|2020-11-30 15:15:00|6560.2|6557.2|6558.7|6555.7|6562.7|6559.7|6558.7|6555.7|93
1606749600000|2020-11-30 15:20:00|6559.2|6556.2|6558.7|6555.7|6561.7|6558.7|6556.7|6553.7|55
1606749900000|2020-11-30 15:25:00|6558.2|6555.2|6551.7|6548.7|6560.2|6557.2|6550.2|6547.2|113
1606750200000|2020-11-30 15:30:00|6552.2|6549.2|6551.7|6548.7|6557.7|6554.7|6550.7|6547.7|145
1606750500000|2020-11-30 15:35:00|6551.2|6548.2|6545.7|6542.7|6551.2|6548.2|6544.7|6541.7|87
1606750800000|2020-11-30 15:40:00|6545.2|6542.2|6539.7|6536.7|6545.7|6542.7|6538.7|6535.7|103
1606751100000|2020-11-30 15:45:00|6539.2|6536.2|6547.7|6544.7|6550.2|6547.2|6538.7|6535.7|121
1606751400000|2020-11-30 15:50:00|6548.2|6545.2|6548.7|6545.7|6551.7|6548.7|6546.2|6543.2|43
1606751700000|2020-11-30 15:55:00|6549.7|6546.7|6555.7|6552.7|6556.7|6553.7|6548.7|6545.7|104
1606752000000|2020-11-30 16:00:00|6555.2|6552.2|6558.2|6555.2|6558.2|6555.2|6551.2|6548.2|145
1606752300000|2020-11-30 16:05:00|6557.7|6554.7|6558.7|6555.7|6560.7|6557.7|6555.7|6552.7|69
1606752600000|2020-11-30 16:10:00|6559.2|6556.2|6555.7|6552.7|6561.7|6558.7|6555.7|6552.7|101
1606752900000|2020-11-30 16:15:00|6556.7|6553.7|6546.7|6543.7|6558.7|6555.7|6546.7|6543.7|193
1606753200000|2020-11-30 16:20:00|6545.7|6542.7|6539.7|6536.7|6545.7|6542.7|6539.7|6536.7|175
1606753500000|2020-11-30 16:25:00|6540.7|6537.7|6532.2|6529.2|6541.7|6538.7|6532.2|6529.2|286
1606753800000|2020-11-30 16:30:00|6531.7|6528.7|6520.2|6517.2|6535.7|6532.7|6516.7|6513.7|269
1606754100000|2020-11-30 16:35:00|6519.7|6516.7|6528.7|6525.7|6530.7|6527.7|6518.7|6515.7|183
1606754400000|2020-11-30 16:40:00|6528.2|6525.2|6527.2|6524.2|6530.2|6527.2|6521.7|6518.7|116
1606754700000|2020-11-30 16:45:00|6526.7|6523.7|6530.7|6527.7|6531.7|6528.7|6524.7|6521.7|88
1606755000000|2020-11-30 16:50:00|6531.2|6528.2|6529.2|6526.2|6532.7|6529.7|6527.7|6524.7|151
1606755300000|2020-11-30 16:55:00|6529.7|6526.7|6529.7|6526.7|6532.2|6529.2|6528.7|6525.7|68
1606755600000|2020-11-30 17:00:00|6530.2|6527.2|6524.2|6521.2|6531.2|6528.2|6522.7|6519.7|51
1606755900000|2020-11-30 17:05:00|6524.7|6521.7|6527.7|6524.7|6527.7|6524.7|6523.2|6520.2|70
1606756200000|2020-11-30 17:10:00|6527.2|6524.2|6530.7|6527.7|6530.7|6527.7|6524.7|6521.7|24
1606756500000|2020-11-30 17:15:00|6531.2|6528.2|6524.7|6521.7|6531.2|6528.2|6524.7|6521.7|158
1606756800000|2020-11-30 17:20:00|6524.2|6521.2|6530.7|6527.7|6531.2|6528.2|6522.7|6519.7|50
1606757100000|2020-11-30 17:25:00|6531.2|6528.2|6532.7|6529.7|6533.2|6530.2|6530.7|6527.7|68
1606757400000|2020-11-30 17:30:00|6533.2|6530.2|6531.2|6528.2|6534.7|6531.7|6531.2|6528.2|20
1606757700000|2020-11-30 17:35:00|6530.7|6527.7|6531.7|6528.7|6531.7|6528.7|6528.7|6525.7|9
1606758000000|2020-11-30 17:40:00|6532.2|6529.2|6531.7|6528.7|6532.7|6529.7|6528.2|6525.2|29
1606758300000|2020-11-30 17:45:00|6532.2|6529.2|6529.2|6526.2|6532.7|6529.7|6527.7|6524.7|60
1606758600000|2020-11-30 17:50:00|6529.7|6526.7|6531.2|6528.2|6532.7|6529.7|6528.7|6525.7|39
1606758900000|2020-11-30 17:55:00|6530.7|6527.7|6533.7|6530.7|6534.7|6531.7|6530.7|6527.7|10
1606759200000|2020-11-30 18:00:00|6534.2|6531.2|6529.7|6526.7|6534.7|6531.7|6528.7|6525.7|16
1606759500000|2020-11-30 18:05:00|6530.2|6527.2|6530.2|6527.2|6533.2|6530.2|6528.7|6525.7|16
1606759800000|2020-11-30 18:10:00|6529.7|6526.7|6528.7|6525.7|6530.2|6527.2|6526.7|6523.7|21
1606760100000|2020-11-30 18:15:00|6529.2|6526.2|6531.2|6528.2|6532.2|6529.2|6528.2|6525.2|12
1606760400000|2020-11-30 18:20:00|6530.7|6527.7|6532.2|6529.2|6535.2|6532.2|6530.7|6527.7|39
1606760700000|2020-11-30 18:25:00|6531.7|6528.7|6529.2|6526.2|6533.2|6530.2|6529.2|6526.2|23
1606761000000|2020-11-30 18:30:00|6529.7|6526.7|6527.2|6524.2|6530.7|6527.7|6527.2|6524.2|56
1606761300000|2020-11-30 18:35:00|6526.7|6523.7|6529.7|6526.7|6529.7|6526.7|6526.7|6523.7|54
1606761600000|2020-11-30 18:40:00|6530.2|6527.2|6533.7|6530.7|6533.7|6530.7|6530.2|6527.2|33
1606761900000|2020-11-30 18:45:00|6534.2|6531.2|6532.2|6529.2|6535.2|6532.2|6530.2|6527.2|18
1606762200000|2020-11-30 18:50:00|6532.7|6529.7|6527.7|6524.7|6533.7|6530.7|6527.7|6524.7|18
1606762500000|2020-11-30 18:55:00|6527.2|6524.2|6524.7|6521.7|6527.7|6524.7|6524.7|6521.7|44
1606762800000|2020-11-30 19:00:00|6523.7|6520.7|6521.2|6518.2|6524.7|6521.7|6520.7|6517.7|51
1606763100000|2020-11-30 19:05:00|6521.7|6518.7|6525.7|6522.7|6527.7|6524.7|6521.2|6518.2|25
1606763400000|2020-11-30 19:10:00|6526.2|6523.2|6527.2|6524.2|6528.7|6525.7|6524.7|6521.7|46
1606763700000|2020-11-30 19:15:00|6527.7|6524.7|6529.2|6526.2|6531.2|6528.2|6526.7|6523.7|46
1606764000000|2020-11-30 19:20:00|6528.7|6525.7|6528.7|6525.7|6529.2|6526.2|6527.7|6524.7|37
1606764300000|2020-11-30 19:25:00|6529.2|6526.2|6532.7|6529.7|6533.2|6530.2|6529.2|6526.2|31
1606764600000|2020-11-30 19:30:00|6532.2|6529.2|6528.2|6525.2|6533.2|6530.2|6528.2|6525.2|49
1606764900000|2020-11-30 19:35:00|6528.7|6525.7|6525.7|6522.7|6528.7|6525.7|6525.7|6522.7|63
1606765200000|2020-11-30 19:40:00|6526.7|6523.7|6523.7|6520.7|6527.7|6524.7|6523.7|6520.7|58
1606765500000|2020-11-30 19:45:00|6524.7|6521.7|6525.7|6522.7|6529.2|6526.2|6524.7|6521.7|56
1606765800000|2020-11-30 19:50:00|6525.2|6522.2|6523.7|6520.7|6528.7|6525.7|6522.7|6519.7|93
1606766100000|2020-11-30 19:55:00|6522.7|6519.7|6534.7|6531.7|6535.7|6532.7|6522.7|6519.7|80
1606766400000|2020-11-30 20:00:00|6535.2|6532.2|6529.7|6526.7|6537.7|6534.7|6528.2|6525.2|82
1606766700000|2020-11-30 20:05:00|6530.2|6527.2|6527.2|6524.2|6531.2|6528.2|6526.2|6523.2|55
1606767000000|2020-11-30 20:10:00|6526.7|6523.7|6525.7|6522.7|6527.7|6524.7|6523.2|6520.2|68
1606767300000|2020-11-30 20:15:00|6524.7|6521.7|6532.7|6529.7|6533.2|6530.2|6524.2|6521.2|72
1606767600000|2020-11-30 20:20:00|6531.7|6528.7|6534.7|6531.7|6534.7|6531.7|6530.7|6527.7|86
1606767900000|2020-11-30 20:25:00|6533.7|6530.7|6524.7|6521.7|6533.7|6530.7|6524.7|6521.7|61
1606768200000|2020-11-30 20:30:00|6523.7|6520.7|6530.7|6527.7|6531.7|6528.7|6523.7|6520.7|83
1606768500000|2020-11-30 20:35:00|6531.2|6528.2|6531.7|6528.7|6533.7|6530.7|6527.7|6524.7|90
1606768800000|2020-11-30 20:40:00|6531.2|6528.2|6529.7|6526.7|6532.7|6529.7|6529.2|6526.2|127
1606769100000|2020-11-30 20:45:00|6529.2|6526.2|6529.7|6526.7|6533.7|6530.7|6527.7|6524.7|149
1606769400000|2020-11-30 20:50:00|6528.7|6525.7|6531.7|6528.7|6534.2|6531.2|6527.7|6524.7|136
1606769700000|2020-11-30 20:55:00|6530.7|6527.7|6521.7|6518.7|6530.7|6527.7|6516.7|6513.7|710
1606770000000|2020-11-30 21:00:00|6520.3|6516.3|6525.9|6521.9|6532.4|6528.4|6520.3|6516.3|0
1606770300000|2020-11-30 21:05:00|6526.7|6522.7|6530.9|6526.9|6535.8|6531.8|6526.7|6522.7|0
1606770600000|2020-11-30 21:10:00|6531.7|6527.7|6530.2|6526.2|6532.8|6528.8|6528.7|6524.7|0
1606770900000|2020-11-30 21:15:00|6530.1|6526.1|6529.4|6525.4|6530.2|6526.2|6528.9|6524.9|0
1606771200000|2020-11-30 21:20:00|6529.2|6525.2|6530.1|6526.1|6530.5|6526.5|6528.9|6524.9|0
1606771500000|2020-11-30 21:25:00|6530.2|6526.2|6530.3|6526.3|6530.5|6526.5|6530.2|6526.2|0
1606771800000|2020-11-30 21:30:00|6529.7|6525.7|6532.4|6528.4|6532.4|6528.4|6526|6522|0
1606772100000|2020-11-30 21:35:00|6532|6528|6533.7|6529.7|6534.9|6530.9|6532|6528|0
1606772400000|2020-11-30 21:40:00|6533.3|6529.3|6535.5|6531.5|6535.9|6531.9|6532.1|6528.1|0
1606772700000|2020-11-30 21:45:00|6535.9|6531.9|6538.2|6534.2|6538.8|6534.8|6535.5|6531.5|0
1606773000000|2020-11-30 21:50:00|6538.7|6534.7|6538.1|6534.1|6539.7|6535.7|6536.7|6532.7|0
1606773300000|2020-11-30 21:55:00|6538.5|6534.5|6539.4|6535.4|6539.9|6535.9|6537.7|6533.7|0
1606773600000|2020-11-30 22:00:00|6539.3|6535.3|6537.6|6533.6|6539.3|6535.3|6537.6|6533.6|0
1606773900000|2020-11-30 22:05:00|6537.4|6533.4|6535.2|6531.2|6537.5|6533.5|6535.1|6531.1|0
1606774200000|2020-11-30 22:10:00|6535.3|6531.3|6534|6530|6535.3|6531.3|6534|6530|0
1606774500000|2020-11-30 22:15:00|6534.3|6530.3|6533.3|6529.3|6534.3|6530.3|6532.1|6528.1|0
1606774800000|2020-11-30 22:20:00|6533.5|6529.5|6534|6530|6534.2|6530.2|6532.8|6528.8|0
1606775100000|2020-11-30 22:25:00|6534.1|6530.1|6534.7|6530.7|6535.3|6531.3|6533.9|6529.9|0
1606775400000|2020-11-30 22:30:00|6534.4|6530.4|6532|6528|6534.6|6530.6|6531.8|6527.8|0
1606775700000|2020-11-30 22:35:00|6531.9|6527.9|6531.7|6527.7|6532.2|6528.2|6531.5|6527.5|0
1606776000000|2020-11-30 22:40:00|6531.8|6527.8|6534.4|6530.4|6534.4|6530.4|6531|6527|0
1606776300000|2020-11-30 22:45:00|6534.3|6530.3|6534.3|6530.3|6534.7|6530.7|6533.6|6529.6|0
1606776600000|2020-11-30 22:50:00|6534.2|6532.2|6529.2|6527.2|6537.7|6535.7|6528.2|6526.2|416
1606776900000|2020-11-30 22:55:00|6528.2|6526.2|6533.7|6531.7|6536.2|6534.2|6526.2|6524.2|329
1606777200000|2020-11-30 23:00:00|6534.2|6532.2|6529.7|6528.7|6539.7|6538.7|6528.7|6527.7|619
1606777500000|2020-11-30 23:05:00|6527.7|6526.7|6535.1|6534.1|6535.6|6534.6|6525.7|6524.7|458
1606777800000|2020-11-30 23:10:00|6535.6|6534.6|6528.1|6527.1|6536.1|6535.1|6524.6|6523.6|571
1606778100000|2020-11-30 23:15:00|6527.6|6526.6|6527.6|6526.6|6535.6|6534.6|6527.6|6526.6|437
1606778400000|2020-11-30 23:20:00|6527.1|6526.1|6522.6|6521.6|6527.1|6526.1|6522.6|6521.6|238
1606778700000|2020-11-30 23:25:00|6522.1|6521.1|6513.6|6512.6|6523.1|6522.1|6512.6|6511.6|366
1606779000000|2020-11-30 23:30:00|6514.1|6513.1|6525.1|6524.1|6525.1|6524.1|6511.6|6510.6|376
1606779300000|2020-11-30 23:35:00|6524.6|6523.6|6529.6|6528.6|6529.6|6528.6|6520.1|6519.1|220
1606779600000|2020-11-30 23:40:00|6529.1|6528.1|6536.6|6535.6|6536.6|6535.6|6526.1|6525.1|290
1606779900000|2020-11-30 23:45:00|6535.6|6534.6|6539.1|6538.1|6539.6|6538.6|6534.6|6533.6|253
1606780200000|2020-11-30 23:50:00|6538.6|6537.6|6542.1|6541.1|6544.1|6543.1|6537.1|6536.1|262
1606780500000|2020-11-30 23:55:00|6541.6|6540.6|6552.6|6551.6|6552.6|6551.6|6541.6|6540.6|380
1606780800000|2020-12-01 00:00:00|6552.1|6551.1|6557.6|6556.6|6560.6|6559.6|6551.6|6550.6|297
1606781100000|2020-12-01 00:05:00|6558.6|6557.6|6561.6|6560.6|6561.6|6560.6|6555.6|6554.6|335
1606781400000|2020-12-01 00:10:00|6562.1|6561.1|6564.6|6563.6|6564.6|6563.6|6559.6|6558.6|273
1606781700000|2020-12-01 00:15:00|6564.1|6563.1|6567.6|6566.6|6567.6|6566.6|6560.6|6559.6|444
1606782000000|2020-12-01 00:20:00|6566.6|6565.6|6569.6|6568.6|6571.6|6570.6|6566.1|6565.1|567
1606782300000|2020-12-01 00:25:00|6568.6|6567.6|6567.6|6566.6|6568.6|6567.6|6563.6|6562.6|308
1606782600000|2020-12-01 00:30:00|6568.1|6567.1|6572.6|6571.6|6572.6|6571.6|6566.6|6565.6|406
1606782900000|2020-12-01 00:35:00|6571.6|6570.6|6576.6|6575.6|6577.6|6576.6|6567.6|6566.6|491
1606783200000|2020-12-01 00:40:00|6575.6|6574.6|6579.6|6578.6|6579.6|6578.6|6572.6|6571.6|351
1606783500000|2020-12-01 00:45:00|6579.1|6578.1|6581.6|6580.6|6581.6|6580.6|6577.6|6576.6|490
1606783800000|2020-12-01 00:50:00|6582.1|6581.1|6585.6|6584.6|6585.6|6584.6|6581.6|6580.6|566
1606784100000|2020-12-01 00:55:00|6586.1|6585.1|6580.6|6579.6|6586.6|6585.6|6578.6|6577.6|601
1606784400000|2020-12-01 01:00:00|6581.6|6580.6|6593.1|6592.1|6595.6|6594.6|6577.6|6576.6|891
1606784700000|2020-12-01 01:05:00|6592.6|6591.6|6595.6|6594.6|6596.6|6595.6|6590.6|6589.6|492
1606785000000|2020-12-01 01:10:00|6596.6|6595.6|6597.6|6596.6|6600.6|6599.6|6596.6|6595.6|575
1606785300000|2020-12-01 01:15:00|6598.6|6597.6|6596.6|6595.6|6602.6|6601.6|6592.6|6591.6|736
1606785600000|2020-12-01 01:20:00|6595.6|6594.6|6598.6|6597.6|6600.6|6599.6|6595.6|6594.6|534
1606785900000|2020-12-01 01:25:00|6599.6|6598.6|6600.6|6599.6|6601.6|6600.6|6594.6|6593.6|445
1606786200000|2020-12-01 01:30:00|6601.6|6600.6|6600.6|6599.6|6603.6|6602.6|6597.6|6596.6|406
1606786500000|2020-12-01 01:35:00|6601.6|6600.6|6596.6|6595.6|6603.1|6602.1|6594.6|6593.6|385
1606786800000|2020-12-01 01:40:00|6595.6|6594.6|6601.6|6600.6|6602.6|6601.6|6594.6|6593.6|410
1606787100000|2020-12-01 01:45:00|6602.1|6601.1|6605.6|6604.6|6606.6|6605.6|6601.6|6600.6|375
1606787400000|2020-12-01 01:50:00|6605.1|6604.1|6605.6|6604.6|6606.6|6605.6|6601.6|6600.6|385
1606787700000|2020-12-01 01:55:00|6604.6|6603.6|6608.6|6607.6|6608.6|6607.6|6603.6|6602.6|270
1606788000000|2020-12-01 02:00:00|6607.6|6606.6|6607.6|6606.6|6608.6|6607.6|6604.6|6603.6|508
1606788300000|2020-12-01 02:05:00|6606.6|6605.6|6607.6|6606.6|6608.6|6607.6|6604.6|6603.6|354
1606788600000|2020-12-01 02:10:00|6607.1|6606.1|6609.6|6608.6|6609.6|6608.6|6604.6|6603.6|337
1606788900000|2020-12-01 02:15:00|6610.6|6609.6|6610.6|6609.6|6612.6|6611.6|6608.6|6607.6|418
1606789200000|2020-12-01 02:20:00|6609.6|6608.6|6606.6|6605.6|6609.6|6608.6|6604.6|6603.6|470
1606789500000|2020-12-01 02:25:00|6607.1|6606.1|6608.6|6607.6|6609.6|6608.6|6606.6|6605.6|330
1606789800000|2020-12-01 02:30:00|6609.6|6608.6|6607.6|6606.6|6611.6|6610.6|6604.6|6603.6|379
1606790100000|2020-12-01 02:35:00|6608.6|6607.6|6601.6|6600.6|6608.6|6607.6|6601.6|6600.6|329
1606790400000|2020-12-01 02:40:00|6602.6|6601.6|6602.6|6601.6|6604.6|6603.6|6601.1|6600.1|230
1606790700000|2020-12-01 02:45:00|6603.6|6602.6|6604.6|6603.6|6604.6|6603.6|6601.6|6600.6|254
1606791000000|2020-12-01 02:50:00|6606.6|6605.6|6610.6|6609.6|6610.6|6609.6|6605.6|6604.6|352
1606791300000|2020-12-01 02:55:00|6611.6|6610.6|6606.6|6605.6|6612.1|6611.1|6606.1|6605.1|240
1606791600000|2020-12-01 03:00:00|6607.6|6606.6|6608.6|6607.6|6609.6|6608.6|6607.6|6606.6|244
1606791900000|2020-12-01 03:05:00|6609.1|6608.1|6608.6|6607.6|6610.1|6609.1|6607.6|6606.6|186
1606792200000|2020-12-01 03:10:00|6607.6|6606.6|6610.6|6609.6|6610.6|6609.6|6607.6|6606.6|228
1606792500000|2020-12-01 03:15:00|6610.1|6609.1|6609.6|6608.6|6610.6|6609.6|6607.6|6606.6|205
1606792800000|2020-12-01 03:20:00|6610.6|6609.6|6612.6|6611.6|6616.6|6615.6|6610.6|6609.6|423
1606793100000|2020-12-01 03:25:00|6611.6|6610.6|6610.6|6609.6|6612.6|6611.6|6609.6|6608.6|203
1606793400000|2020-12-01 03:30:00|6611.6|6610.6|6606.6|6605.6|6611.6|6610.6|6603.6|6602.6|435
1606793700000|2020-12-01 03:35:00|6607.6|6606.6|6606.6|6605.6|6609.6|6608.6|6605.6|6604.6|280
1606794000000|2020-12-01 03:40:00|6605.6|6604.6|6604.6|6603.6|6608.6|6607.6|6602.6|6601.6|276
1606794300000|2020-12-01 03:45:00|6605.1|6604.1|6603.6|6602.6|6606.6|6605.6|6600.6|6599.6|371
1606794600000|2020-12-01 03:50:00|6603.1|6602.1|6604.6|6603.6|6604.6|6603.6|6600.6|6599.6|165
1606794900000|2020-12-01 03:55:00|6603.6|6602.6|6601.1|6600.1|6603.6|6602.6|6601.1|6600.1|196
1606795200000|2020-12-01 04:00:00|6600.6|6599.6|6604.6|6603.6|6606.6|6605.6|6600.6|6599.6|284
1606795500000|2020-12-01 04:05:00|6603.6|6602.6|6604.6|6603.6|6604.6|6603.6|6603.1|6602.1|235
1606795800000|2020-12-01 04:10:00|6604.1|6603.1|6603.6|6602.6|6604.6|6603.6|6601.6|6600.6|322
1606796100000|2020-12-01 04:15:00|6602.6|6601.6|6604.6|6603.6|6608.6|6607.6|6602.6|6601.6|412
1606796400000|2020-12-01 04:20:00|6605.6|6604.6|6600.6|6599.6|6605.6|6604.6|6600.6|6599.6|332
1606796700000|2020-12-01 04:25:00|6600.1|6599.1|6591.6|6590.6|6600.6|6599.6|6591.6|6590.6|394
1606797000000|2020-12-01 04:30:00|6592.1|6591.1|6587.6|6586.6|6594.6|6593.6|6586.6|6585.6|578
1606797300000|2020-12-01 04:35:00|6588.6|6587.6|6586.6|6585.6|6588.6|6587.6|6584.6|6583.6|434
1606797600000|2020-12-01 04:40:00|6586.1|6585.1|6591.6|6590.6|6592.6|6591.6|6585.6|6584.6|497
1606797900000|2020-12-01 04:45:00|6590.6|6589.6|6586.6|6585.6|6590.6|6589.6|6585.6|6584.6|574
1606798200000|2020-12-01 04:50:00|6587.6|6586.6|6587.6|6586.6|6589.6|6588.6|6586.1|6585.1|384
1606798500000|2020-12-01 04:55:00|6586.6|6585.6|6589.6|6588.6|6591.6|6590.6|6584.6|6583.6|633
1606798800000|2020-12-01 05:00:00|6590.1|6588.1|6590.1|6588.1|6591.1|6589.1|6584.1|6582.1|788
1606799100000|2020-12-01 05:05:00|6589.6|6587.6|6587.1|6585.1|6594.1|6592.1|6585.1|6583.1|1680
1606799400000|2020-12-01 05:10:00|6588.1|6586.1|6591.1|6589.1|6592.1|6590.1|6587.1|6585.1|1321
1606799700000|2020-12-01 05:15:00|6592.1|6590.1|6594.1|6592.1|6595.1|6593.1|6589.1|6587.1|614
1606800000000|2020-12-01 05:20:00|6593.1|6591.1|6590.1|6588.1|6593.1|6591.1|6589.1|6587.1|427
1606800300000|2020-12-01 05:25:00|6589.1|6587.1|6587.1|6585.1|6589.1|6587.1|6586.1|6584.1|1204
1606800600000|2020-12-01 05:30:00|6589.1|6585.5|6590.8|6586.8|6591|6587|6588.8|6584.8|0
1606800900000|2020-12-01 05:35:00|6590.6|6586.6|6587.5|6583.5|6592.2|6588.2|6587.5|6583.5|0
1606801200000|2020-12-01 05:40:00|6587.9|6583.9|6588.3|6584.3|6588.7|6584.7|6587|6583|0
1606801500000|2020-12-01 05:45:00|6588.2|6584.2|6587.9|6583.9|6588.3|6584.3|6587.1|6583.1|0
1606801800000|2020-12-01 05:50:00|6588.3|6584.3|6589.1|6585.1|6589.5|6585.5|6587.4|6583.4|0
1606802100000|2020-12-01 05:55:00|6588.9|6584.9|6589.5|6585.5|6589.9|6585.9|6588|6584|0
1606802400000|2020-12-01 06:00:00|6589.2|6585.2|6590.2|6586.2|6590.2|6586.2|6589.1|6585.1|0
1606802700000|2020-12-01 06:05:00|6589.8|6585.8|6588.6|6584.6|6589.8|6585.8|6587.7|6583.7|0
1606803000000|2020-12-01 06:10:00|6588.7|6584.7|6586.6|6583.6|6588.7|6584.7|6582.6|6579.6|196
1606803300000|2020-12-01 06:15:00|6585.6|6582.6|6586.6|6583.6|6587.6|6584.6|6585.6|6582.6|52
1606803600000|2020-12-01 06:20:00|6586.1|6583.1|6588.1|6585.1|6588.6|6585.6|6585.6|6582.6|45
1606803900000|2020-12-01 06:25:00|6587.6|6584.6|6588.6|6585.6|6588.6|6585.6|6586.6|6583.6|22
1606804200000|2020-12-01 06:30:00|6587.6|6584.6|6586.6|6583.6|6588.6|6585.6|6586.6|6583.6|48
1606804500000|2020-12-01 06:35:00|6586.1|6583.1|6587.1|6584.1|6588.6|6585.6|6585.6|6582.6|77
1606804800000|2020-12-01 06:40:00|6586.6|6583.6|6584.6|6581.6|6587.6|6584.6|6584.6|6581.6|69
1606805100000|2020-12-01 06:45:00|6585.1|6582.1|6586.1|6583.1|6586.6|6583.6|6584.6|6581.6|25
1606805400000|2020-12-01 06:50:00|6586.6|6583.6|6586.6|6583.6|6587.6|6584.6|6585.6|6582.6|14
1606805700000|2020-12-01 06:55:00|6587.1|6584.1|6588.1|6585.1|6589.6|6586.6|6587.1|6584.1|16
1606806000000|2020-12-01 07:00:00|6588.6|6585.6|6592.6|6589.6|6592.6|6589.6|6588.6|6585.6|156
1606806300000|2020-12-01 07:05:00|6593.1|6590.1|6586.6|6583.6|6593.6|6590.6|6586.6|6583.6|69
1606806600000|2020-12-01 07:10:00|6587.1|6584.1|6583.6|6580.6|6587.1|6584.1|6583.6|6580.6|66
1606806900000|2020-12-01 07:15:00|6584.1|6581.1|6585.1|6582.1|6586.1|6583.1|6583.6|6580.6|63
1606807200000|2020-12-01 07:20:00|6585.6|6582.6|6584.6|6581.6|6587.1|6584.1|6584.6|6581.6|22
1606807500000|2020-12-01 07:25:00|6585.6|6582.6|6585.1|6582.1|6586.6|6583.6|6584.6|6581.6|56
1606807800000|2020-12-01 07:30:00|6584.6|6581.6|6585.6|6582.6|6587.6|6584.6|6584.6|6581.6|17
1606808100000|2020-12-01 07:35:00|6585.1|6582.1|6584.6|6581.6|6587.6|6584.6|6584.6|6581.6|31
1606808400000|2020-12-01 07:40:00|6585.6|6582.6|6583.6|6580.6|6586.6|6583.6|6583.6|6580.6|18
1606808700000|2020-12-01 07:45:00|6584.1|6581.1|6582.6|6579.6|6585.1|6582.1|6581.6|6578.6|36
1606809000000|2020-12-01 07:50:00|6583.1|6580.1|6579.1|6576.1|6583.1|6580.1|6578.6|6575.6|49
1606809300000|2020-12-01 07:55:00|6578.6|6575.6|6580.6|6577.6|6581.6|6578.6|6577.6|6574.6|90
1606809600000|2020-12-01 08:00:00|6580.1|6577.1|6578.6|6575.6|6580.1|6577.1|6572.6|6569.6|299
1606809900000|2020-12-01 08:05:00|6577.6|6574.6|6581.6|6578.6|6582.6|6579.6|6576.6|6573.6|138
1606810200000|2020-12-01 08:10:00|6581.1|6578.1|6575.6|6572.6|6583.6|6580.6|6575.6|6572.6|89
1606810500000|2020-12-01 08:15:00|6575.1|6572.1|6586.1|6583.1|6586.6|6583.6|6572.6|6569.6|98
1606810800000|2020-12-01 08:20:00|6586.6|6583.6|6592.6|6589.6|6592.6|6589.6|6585.6|6582.6|115
1606811100000|2020-12-01 08:25:00|6592.1|6589.1|6592.6|6589.6|6595.6|6592.6|6590.6|6587.6|153
1606811400000|2020-12-01 08:30:00|6592.1|6589.1|6595.6|6592.6|6598.1|6595.1|6590.1|6587.1|82
1606811700000|2020-12-01 08:35:00|6596.6|6593.6|6599.6|6596.6|6599.6|6596.6|6595.6|6592.6|59
1606812000000|2020-12-01 08:40:00|6600.1|6597.1|6603.6|6600.6|6604.6|6601.6|6598.6|6595.6|75
1606812300000|2020-12-01 08:45:00|6603.1|6600.1|6601.6|6598.6|6605.1|6602.1|6600.6|6597.6|77
1606812600000|2020-12-01 08:50:00|6602.1|6599.1|6603.6|6600.6|6605.6|6602.6|6601.6|6598.6|88
1606812900000|2020-12-01 08:55:00|6603.1|6600.1|6607.6|6604.6|6607.6|6604.6|6602.6|6599.6|76
1606813200000|2020-12-01 09:00:00|6606.6|6603.6|6612.6|6609.6|6613.6|6610.6|6606.6|6603.6|128
1606813500000|2020-12-01 09:05:00|6613.6|6610.6|6614.6|6611.6|6615.6|6612.6|6609.6|6606.6|99
1606813800000|2020-12-01 09:10:00|6615.6|6612.6|6614.1|6611.1|6617.1|6614.1|6613.6|6610.6|145
1606814100000|2020-12-01 09:15:00|6613.6|6610.6|6614.6|6611.6|6616.6|6613.6|6613.6|6610.6|81
1606814400000|2020-12-01 09:20:00|6615.6|6612.6|6615.6|6612.6|6617.6|6614.6|6614.6|6611.6|58
1606814700000|2020-12-01 09:25:00|6615.1|6612.1|6623.1|6620.1|6623.6|6620.6|6615.1|6612.1|89
1606815000000|2020-12-01 09:30:00|6622.6|6619.6|6612.6|6609.6|6622.6|6619.6|6612.1|6609.1|73
1606815300000|2020-12-01 09:35:00|6612.1|6609.1|6612.1|6609.1|6613.6|6610.6|6609.6|6606.6|59
1606815600000|2020-12-01 09:40:00|6611.6|6608.6|6611.6|6608.6|6613.6|6610.6|6608.6|6605.6|91
1606815900000|2020-12-01 09:45:00|6611.1|6608.1|6612.6|6609.6|6613.6|6610.6|6610.6|6607.6|20
1606816200000|2020-12-01 09:50:00|6613.1|6610.1|6615.1|6612.1|6615.6|6612.6|6611.6|6608.6|26
1606816500000|2020-12-01 09:55:00|6615.6|6612.6|6611.6|6608.6|6615.6|6612.6|6610.6|6607.6|59
1606816800000|2020-12-01 10:00:00|6611.1|6608.1|6612.6|6609.6|6614.6|6611.6|6610.6|6607.6|24
1606817100000|2020-12-01 10:05:00|6613.1|6610.1|6611.1|6608.1|6613.1|6610.1|6611.1|6608.1|8
1606817400000|2020-12-01 10:10:00|6611.6|6608.6|6613.6|6610.6|6613.6|6610.6|6610.6|6607.6|19
1606817700000|2020-12-01 10:15:00|6613.1|6610.1|6616.6|6613.6|6617.6|6614.6|6612.6|6609.6|60
1606818000000|2020-12-01 10:20:00|6616.1|6613.1|6616.6|6613.6|6617.6|6614.6|6614.6|6611.6|21
1606818300000|2020-12-01 10:25:00|6616.1|6613.1|6616.6|6613.6|6617.6|6614.6|6614.6|6611.6|25
1606818600000|2020-12-01 10:30:00|6616.1|6613.1|6612.6|6609.6|6616.6|6613.6|6612.6|6609.6|57
1606818900000|2020-12-01 10:35:00|6613.1|6610.1|6609.6|6606.6|6613.6|6610.6|6609.6|6606.6|30
1606819200000|2020-12-01 10:40:00|6610.1|6607.1|6611.1|6608.1|6612.6|6609.6|6607.6|6604.6|37
1606819500000|2020-12-01 10:45:00|6610.6|6607.6|6616.6|6613.6|6616.6|6613.6|6610.6|6607.6|28
1606819800000|2020-12-01 10:50:00|6616.1|6613.1|6615.1|6612.1|6616.6|6613.6|6614.1|6611.1|13
1606820100000|2020-12-01 10:55:00|6614.6|6611.6|6617.6|6614.6|6618.1|6615.1|6613.6|6610.6|160
1606820400000|2020-12-01 11:00:00|6618.1|6615.1|6614.1|6611.1|6618.1|6615.1|6613.6|6610.6|122
1606820700000|2020-12-01 11:05:00|6614.6|6611.6|6614.6|6611.6|6615.1|6612.1|6613.6|6610.6|36
1606821000000|2020-12-01 11:10:00|6615.1|6612.1|6616.6|6613.6|6617.1|6614.1|6614.6|6611.6|26
1606821300000|2020-12-01 11:15:00|6616.1|6613.1|6615.6|6612.6|6617.6|6614.6|6615.6|6612.6|8
1606821600000|2020-12-01 11:20:00|6616.1|6613.1|6616.6|6613.6|6617.6|6614.6|6615.1|6612.1|25
1606821900000|2020-12-01 11:25:00|6617.1|6614.1|6617.6|6614.6|6619.6|6616.6|6617.1|6614.1|17
1606822200000|2020-12-01 11:30:00|6618.1|6615.1|6617.1|6614.1|6618.6|6615.6|6615.6|6612.6|26
1606822500000|2020-12-01 11:35:00|6616.6|6613.6|6616.6|6613.6|6617.6|6614.6|6615.1|6612.1|24
1606822800000|2020-12-01 11:40:00|6617.1|6614.1|6616.6|6613.6|6618.6|6615.6|6616.6|6613.6|5
1606823100000|2020-12-01 11:45:00|6617.1|6614.1|6615.6|6612.6|6617.6|6614.6|6614.1|6611.1|64
1606823400000|2020-12-01 11:50:00|6615.1|6612.1|6614.6|6611.6|6615.6|6612.6|6612.6|6609.6|57
1606823700000|2020-12-01 11:55:00|6615.1|6612.1|6614.6|6611.6|6615.6|6612.6|6613.6|6610.6|36
1606824000000|2020-12-01 12:00:00|6614.1|6611.1|6612.6|6609.6|6614.6|6611.6|6611.1|6608.1|10
1606824300000|2020-12-01 12:05:00|6613.1|6610.1|6613.1|6610.1|6614.6|6611.6|6611.6|6608.6|39
1606824600000|2020-12-01 12:10:00|6613.6|6610.6|6612.6|6609.6|6615.6|6612.6|6611.6|6608.6|44
1606824900000|2020-12-01 12:15:00|6612.1|6609.1|6608.1|6605.1|6612.6|6609.6|6607.6|6604.6|9
1606825200000|2020-12-01 12:20:00|6607.6|6604.6|6608.6|6605.6|6609.6|6606.6|6607.6|6604.6|21
1606825500000|2020-12-01 12:25:00|6608.1|6605.1|6607.6|6604.6|6609.1|6606.1|6607.6|6604.6|18
1606825800000|2020-12-01 12:30:00|6608.1|6605.1|6610.1|6607.1|6610.1|6607.1|6607.6|6604.6|8
1606826100000|2020-12-01 12:35:00|6610.6|6607.6|6611.6|6608.6|6611.6|6608.6|6609.6|6606.6|11
1606826400000|2020-12-01 12:40:00|6611.1|6608.1|6610.6|6607.6|6611.6|6608.6|6609.1|6606.1|38
1606826700000|2020-12-01 12:45:00|6611.1|6608.1|6612.6|6609.6|6612.6|6609.6|6610.6|6607.6|8
1606827000000|2020-12-01 12:50:00|6611.6|6608.6|6608.6|6605.6|6612.1|6609.1|6606.6|6603.6|51
1606827300000|2020-12-01 12:55:00|6609.6|6606.6|6609.1|6606.1|6610.6|6607.6|6608.6|6605.6|31
1606827600000|2020-12-01 13:00:00|6609.6|6606.6|6610.6|6607.6|6612.1|6609.1|6609.1|6606.1|38
1606827900000|2020-12-01 13:05:00|6609.6|6606.6|6606.6|6603.6|6610.1|6607.1|6606.6|6603.6|24
1606828200000|2020-12-01 13:10:00|6606.1|6603.1|6606.6|6603.6|6607.1|6604.1|6605.1|6602.1|46
1606828500000|2020-12-01 13:15:00|6607.1|6604.1|6606.6|6603.6|6607.6|6604.6|6606.6|6603.6|51
1606828800000|2020-12-01 13:20:00|||||||||84
1606829100000|2020-12-01 13:25:00|||||||||81
1606829400000|2020-12-01 13:30:00|6606.1|6603.1|6605.6|6602.6|6606.6|6603.6|6603.1|6600.1|138
1606829700000|2020-12-01 13:35:00|6606.1|6603.1|6609.6|6606.6|6609.6|6606.6|6606.1|6603.1|21
1606830000000|2020-12-01 13:40:00|6610.1|6607.1|6613.1|6610.1|6613.6|6610.6|6610.1|6607.1|67
1606830300000|2020-12-01 13:45:00|6612.6|6609.6|6609.6|6606.6|6613.6|6610.6|6608.6|6605.6|181
1606830600000|2020-12-01 13:50:00|6610.1|6607.1|6608.6|6605.6|6610.6|6607.6|6607.6|6604.6|44
1606830900000|2020-12-01 13:55:00|6609.1|6606.1|6609.6|6606.6|6610.6|6607.6|6607.6|6604.6|36
1606831200000|2020-12-01 14:00:00|6609.1|6606.1|6607.1|6604.1|6609.1|6606.1|6605.6|6602.6|43
1606831500000|2020-12-01 14:05:00|6607.6|6604.6|6607.6|6604.6|6608.6|6605.6|6607.1|6604.1|21
1606831800000|2020-12-01 14:10:00|6608.1|6605.1|6608.6|6605.6|6610.6|6607.6|6607.6|6604.6|23
1606832100000|2020-12-01 14:15:00|6607.6|6604.6|6607.6|6604.6|6610.1|6607.1|6607.6|6604.6|32
1606832400000|2020-12-01 14:20:00|6608.6|6605.6|6606.1|6603.1|6608.6|6605.6|6604.6|6601.6|62
1606832700000|2020-12-01 14:25:00|6606.6|6603.6|6609.6|6606.6|6609.6|6606.6|6606.6|6603.6|65
1606833000000|2020-12-01 14:30:00|6610.6|6607.6|6610.6|6607.6|6617.6|6614.6|6609.6|6606.6|378
1606833300000|2020-12-01 14:35:00|6610.1|6607.1|6614.6|6611.6|6615.6|6612.6|6608.6|6605.6|78
1606833600000|2020-12-01 14:40:00|6614.1|6611.1|6613.6|6610.6|6615.1|6612.1|6611.6|6608.6|109
1606833900000|2020-12-01 14:45:00|6614.6|6611.6|6614.6|6611.6|6618.6|6615.6|6612.6|6609.6|176
1606834200000|2020-12-01 14:50:00|6615.1|6612.1|6618.6|6615.6|6619.6|6616.6|6615.1|6612.1|114
1606834500000|2020-12-01 14:55:00|6619.1|6616.1|6617.1|6614.1|6619.6|6616.6|6612.6|6609.6|177
1606834800000|2020-12-01 15:00:00|6617.6|6614.6|6617.1|6614.1|6620.6|6617.6|6615.6|6612.6|252
1606835100000|2020-12-01 15:05:00|6617.6|6614.6|6618.6|6615.6|6623.6|6620.6|6616.6|6613.6|210
1606835400000|2020-12-01 15:10:00|6618.1|6615.1|6616.6|6613.6|6618.6|6615.6|6615.6|6612.6|244
1606835700000|2020-12-01 15:15:00|6617.6|6614.6|6619.6|6616.6|6620.6|6617.6|6616.6|6613.6|214
1606836000000|2020-12-01 15:20:00|6618.6|6615.6|6628.6|6625.6|6628.6|6625.6|6617.6|6614.6|474
1606836300000|2020-12-01 15:25:00|6627.6|6624.6|6631.6|6628.6|6631.6|6628.6|6626.6|6623.6|290
1606836600000|2020-12-01 15:30:00|6630.6|6627.6|6629.6|6626.6|6633.6|6630.6|6628.6|6625.6|216
1606836900000|2020-12-01 15:35:00|6629.1|6626.1|6625.6|6622.6|6630.6|6627.6|6624.6|6621.6|144
1606837200000|2020-12-01 15:40:00|6625.1|6622.1|6626.6|6623.6|6628.1|6625.1|6623.6|6620.6|145
1606837500000|2020-12-01 15:45:00|6627.6|6624.6|6625.6|6622.6|6627.6|6624.6|6622.6|6619.6|197
1606837800000|2020-12-01 15:50:00|6626.1|6623.1|6630.6|6627.6|6631.6|6628.6|6625.6|6622.6|282
1606838100000|2020-12-01 15:55:00|6630.1|6627.1|6631.6|6628.6|6633.6|6630.6|6629.1|6626.1|297
1606838400000|2020-12-01 16:00:00|6632.6|6629.6|6631.6|6628.6|6632.6|6629.6|6630.6|6627.6|207
1606838700000|2020-12-01 16:05:00|6632.6|6629.6|6633.6|6630.6|6633.6|6630.6|6632.6|6629.6|168
1606839000000|2020-12-01 16:10:00|6634.6|6631.6|6634.6|6631.6|6635.6|6632.6|6633.6|6630.6|187
1606839300000|2020-12-01 16:15:00|6635.6|6632.6|6637.6|6634.6|6638.6|6635.6|6635.1|6632.1|99
1606839600000|2020-12-01 16:20:00|6638.6|6635.6|6637.6|6634.6|6639.6|6636.6|6636.6|6633.6|129
1606839900000|2020-12-01 16:25:00|6638.6|6635.6|6639.6|6636.6|6640.6|6637.6|6637.6|6634.6|138
1606840200000|2020-12-01 16:30:00|6640.1|6637.1|6636.1|6633.1|6640.6|6637.6|6631.1|6628.1|274
1606840500000|2020-12-01 16:35:00|6635.6|6632.6|6630.6|6627.6|6636.6|6633.6|6628.6|6625.6|63
1606840800000|2020-12-01 16:40:00|6631.6|6628.6|6632.6|6629.6|6634.1|6631.1|6630.6|6627.6|46
1606841100000|2020-12-01 16:45:00|6633.1|6630.1|6627.6|6624.6|6633.6|6630.6|6627.6|6624.6|70
1606841400000|2020-12-01 16:50:00|6627.1|6624.1|6626.6|6623.6|6627.6|6624.6|6625.6|6622.6|62
1606841700000|2020-12-01 16:55:00|6627.1|6624.1|6627.6|6624.6|6629.6|6626.6|6626.6|6623.6|37
1606842000000|2020-12-01 17:00:00|6626.6|6623.6|6630.6|6627.6|6630.6|6627.6|6626.6|6623.6|27
1606842300000|2020-12-01 17:05:00|6630.1|6627.1|6633.1|6630.1|6635.1|6632.1|6630.1|6627.1|18
1606842600000|2020-12-01 17:10:00|6632.6|6629.6|6630.6|6627.6|6633.6|6630.6|6630.6|6627.6|21
1606842900000|2020-12-01 17:15:00|6629.6|6626.6|6626.6|6623.6|6630.6|6627.6|6625.6|6622.6|99
1606843200000|2020-12-01 17:20:00|6627.1|6624.1|6627.1|6624.1|6628.6|6625.6|6626.6|6623.6|39
1606843500000|2020-12-01 17:25:00|6627.6|6624.6|6629.6|6626.6|6629.6|6626.6|6626.6|6623.6|53
1606843800000|2020-12-01 17:30:00|6628.6|6625.6|6628.6|6625.6|6631.1|6628.1|6627.6|6624.6|11
1606844100000|2020-12-01 17:35:00|6629.1|6626.1|6629.6|6626.6|6629.6|6626.6|6626.6|6623.6|45
1606844400000|2020-12-01 17:40:00|6630.1|6627.1|6628.6|6625.6|6630.6|6627.6|6627.6|6624.6|42
1606844700000|2020-12-01 17:45:00|6628.1|6625.1|6632.6|6629.6|6632.6|6629.6|6627.6|6624.6|48
1606845000000|2020-12-01 17:50:00|6632.1|6629.1|6630.1|6627.1|6632.1|6629.1|6628.6|6625.6|29
1606845300000|2020-12-01 17:55:00|6629.6|6626.6|6628.6|6625.6|6630.6|6627.6|6627.6|6624.6|19
1606845600000|2020-12-01 18:00:00|6629.1|6626.1|6627.6|6624.6|6629.6|6626.6|6627.6|6624.6|14
1606845900000|2020-12-01 18:05:00|6628.1|6625.1|6628.1|6625.1|6629.6|6626.6|6626.6|6623.6|31
1606846200000|2020-12-01 18:10:00|6628.6|6625.6|6629.1|6626.1|6629.1|6626.1|6626.6|6623.6|22
1606846500000|2020-12-01 18:15:00|6628.6|6625.6|6627.6|6624.6|6629.6|6626.6|6626.6|6623.6|27
1606846800000|2020-12-01 18:20:00|6628.1|6625.1|6629.6|6626.6|6630.6|6627.6|6627.1|6624.1|24
1606847100000|2020-12-01 18:25:00|6629.1|6626.1|6630.6|6627.6|6631.1|6628.1|6628.6|6625.6|37
1606847400000|2020-12-01 18:30:00|6631.1|6628.1|6632.6|6629.6|6632.6|6629.6|6629.1|6626.1|31
1606847700000|2020-12-01 18:35:00|6631.6|6628.6|6635.6|6632.6|6635.6|6632.6|6631.6|6628.6|27
1606848000000|2020-12-01 18:40:00|6635.1|6632.1|6634.6|6631.6|6636.6|6633.6|6634.6|6631.6|29
1606848300000|2020-12-01 18:45:00|6635.6|6632.6|6635.6|6632.6|6636.1|6633.1|6633.6|6630.6|11
1606848600000|2020-12-01 18:50:00|6636.1|6633.1|6633.6|6630.6|6636.1|6633.1|6632.6|6629.6|10
1606848900000|2020-12-01 18:55:00|6633.1|6630.1|6633.6|6630.6|6633.6|6630.6|6631.6|6628.6|32
1606849200000|2020-12-01 19:00:00|6632.6|6629.6|6633.6|6630.6|6633.6|6630.6|6632.6|6629.6|38
1606849500000|2020-12-01 19:05:00|6634.6|6631.6|6634.6|6631.6|6635.6|6632.6|6633.6|6630.6|44
1606849800000|2020-12-01 19:10:00|6634.1|6631.1|6636.1|6633.1|6637.1|6634.1|6633.6|6630.6|30
1606850100000|2020-12-01 19:15:00|6635.6|6632.6|6634.6|6631.6|6638.1|6635.1|6634.1|6631.1|33
1606850400000|2020-12-01 19:20:00|6634.1|6631.1|6631.6|6628.6|6634.6|6631.6|6630.6|6627.6|23
1606850700000|2020-12-01 19:25:00|6631.1|6628.1|6633.1|6630.1|6633.6|6630.6|6630.6|6627.6|12
1606851000000|2020-12-01 19:30:00|6632.6|6629.6|6632.6|6629.6|6633.6|6630.6|6630.6|6627.6|15
1606851300000|2020-12-01 19:35:00|6633.1|6630.1|6631.6|6628.6|6634.6|6631.6|6631.6|6628.6|37
1606851600000|2020-12-01 19:40:00|6632.1|6629.1|6635.6|6632.6|6636.6|6633.6|6631.6|6628.6|35
1606851900000|2020-12-01 19:45:00|6635.1|6632.1|6635.1|6632.1|6636.6|6633.6|6634.1|6631.1|16
1606852200000|2020-12-01 19:50:00|6634.6|6631.6|6630.6|6627.6|6635.6|6632.6|6630.6|6627.6|25
1606852500000|2020-12-01 19:55:00|6630.1|6627.1|6628.6|6625.6|6631.1|6628.1|6627.1|6624.1|40
1606852800000|2020-12-01 20:00:00|6627.6|6624.6|6623.6|6620.6|6627.6|6624.6|6623.6|6620.6|34
1606853100000|2020-12-01 20:05:00|6623.1|6620.1|6620.6|6617.6|6623.6|6620.6|6617.6|6614.6|74
1606853400000|2020-12-01 20:10:00|6621.1|6618.1|6624.6|6621.6|6625.6|6622.6|6619.6|6616.6|38
1606853700000|2020-12-01 20:15:00|6623.6|6620.6|6617.6|6614.6|6623.6|6620.6|6617.1|6614.1|69
1606854000000|2020-12-01 20:20:00|6618.6|6615.6|6622.6|6619.6|6623.6|6620.6|6618.1|6615.1|60
1606854300000|2020-12-01 20:25:00|6622.1|6619.1|6624.6|6621.6|6625.1|6622.1|6621.1|6618.1|53
1606854600000|2020-12-01 20:30:00|6624.1|6621.1|6620.6|6617.6|6624.6|6621.6|6619.6|6616.6|67
1606854900000|2020-12-01 20:35:00|6620.1|6617.1|6618.1|6615.1|6621.1|6618.1|6617.1|6614.1|60
1606855200000|2020-12-01 20:40:00|6618.6|6615.6|6617.1|6614.1|6618.6|6615.6|6614.6|6611.6|79
1606855500000|2020-12-01 20:45:00|6616.6|6613.6|6622.6|6619.6|6622.6|6619.6|6614.6|6611.6|144
1606855800000|2020-12-01 20:50:00|6620.6|6617.6|6628.6|6625.6|6631.1|6628.1|6620.6|6617.6|299
1606856100000|2020-12-01 20:55:00|6627.6|6624.6|6625.6|6622.6|6630.1|6627.1|6623.6|6620.6|272
1606856400000|2020-12-01 21:00:00|6626.3|6622.3|6626.6|6622.6|6627.7|6623.7|6624|6620|0
1606856700000|2020-12-01 21:05:00|6626.8|6622.8|6622.4|6618.4|6628.6|6624.6|6622|6618|0
1606857000000|2020-12-01 21:10:00|6622.8|6618.8|6626.3|6622.3|6627.3|6623.3|6620.4|6616.4|0
1606857300000|2020-12-01 21:15:00|6626.5|6622.5|6626.5|6622.5|6627.1|6623.1|6625.7|6621.7|0
1606857600000|2020-12-01 21:20:00|6626.6|6622.6|6626.9|6622.9|6626.9|6622.9|6626|6622|0
1606857900000|2020-12-01 21:25:00|6626.1|6622.1|6627|6623|6627.2|6623.2|6625.8|6621.8|0
1606858200000|2020-12-01 21:30:00|6625.3|6621.3|6627.3|6623.3|6630.6|6626.6|6625.3|6621.3|0
1606858500000|2020-12-01 21:35:00|6627.7|6623.7|6626.1|6622.1|6630.6|6626.6|6625.7|6621.7|0
1606858800000|2020-12-01 21:40:00|6625.7|6621.7|6626.7|6622.7|6626.7|6622.7|6623.5|6619.5|0
1606859100000|2020-12-01 21:45:00|6626.3|6622.3|6624.3|6620.3|6626.7|6622.7|6623.2|6619.2|0
1606859400000|2020-12-01 21:50:00|6623.9|6619.9|6624.3|6620.3|6625.5|6621.5|6623.2|6619.2|0
1606859700000|2020-12-01 21:55:00|6623.9|6619.9|6626.8|6622.8|6627.9|6623.9|6623.5|6619.5|0
1606860000000|2020-12-01 22:00:00|6625.9|6621.9|6626.5|6622.5|6626.5|6622.5|6625.3|6621.3|0
1606860300000|2020-12-01 22:05:00|6626.6|6622.6|6627.4|6623.4|6628.5|6624.5|6626.4|6622.4|0
1606860600000|2020-12-01 22:10:00|6627.2|6623.2|6627.7|6623.7|6627.8|6623.8|6626.9|6622.9|0
1606860900000|2020-12-01 22:15:00|6627.8|6623.8|6627.8|6623.8|6628|6624|6627.6|6623.6|0
1606861200000|2020-12-01 22:20:00|6627.6|6623.6|6628|6624|6628|6624|6627.5|6623.5|0
1606861500000|2020-12-01 22:25:00|6628.1|6624.1|6628.4|6624.4|6628.9|6624.9|6627.9|6623.9|0
1606861800000|2020-12-01 22:30:00|6628.2|6624.2|6628.1|6624.1|6628.3|6624.3|6628.1|6624.1|0
1606862100000|2020-12-01 22:35:00|6628.2|6624.2|6628.5|6624.5|6628.5|6624.5|6627.7|6623.7|0
1606862400000|2020-12-01 22:40:00|6628.6|6624.6|6628.2|6624.2|6628.6|6624.6|6628.2|6624.2|0
1606862700000|2020-12-01 22:45:00|6628.1|6624.1|6621.2|6617.2|6628.1|6624.1|6621.1|6617.1|0
1606863000000|2020-12-01 22:50:00|6622.1|6620.1|6623.1|6621.1|6624.1|6622.1|6619.6|6617.6|279
1606863300000|2020-12-01 22:55:00|6624.1|6622.1|6629.1|6627.1|6629.6|6627.6|6623.1|6621.1|164
1606863600000|2020-12-01 23:00:00|6628.1|6626.1|6617.6|6616.6|6628.1|6626.1|6616.6|6615.6|790
1606863900000|2020-12-01 23:05:00|6617.1|6616.1|6613.6|6612.6|6617.1|6616.1|6608.6|6607.6|411
1606864200000|2020-12-01 23:10:00|6614.6|6613.6|6614.6|6613.6|6614.6|6613.6|6606.6|6605.6|437
1606864500000|2020-12-01 23:15:00|6614.1|6613.1|6615.6|6614.6|6618.6|6617.6|6612.6|6611.6|355
1606864800000|2020-12-01 23:20:00|6614.6|6613.6|6602.6|6601.6|6615.1|6614.1|6601.6|6600.6|380
1606865100000|2020-12-01 23:25:00|6601.6|6600.6|6605.1|6604.1|6606.6|6605.6|6601.6|6600.6|279
1606865400000|2020-12-01 23:30:00|6605.6|6604.6|6595.6|6594.6|6605.6|6604.6|6593.6|6592.6|461
1606865700000|2020-12-01 23:35:00|6596.1|6595.1|6592.6|6591.6|6601.6|6600.6|6591.6|6590.6|411
1606866000000|2020-12-01 23:40:00|6592.1|6591.1|6595.6|6594.6|6597.6|6596.6|6592.1|6591.1|195
1606866300000|2020-12-01 23:45:00|6596.6|6595.6|6598.6|6597.6|6599.6|6598.6|6593.6|6592.6|234
1606866600000|2020-12-01 23:50:00|6599.1|6598.1|6605.1|6604.1|6605.6|6604.6|6599.1|6598.1|274
1606866900000|2020-12-01 23:55:00|6605.6|6604.6|6600.1|6599.1|6605.6|6604.6|6598.1|6597.1|259
1606867200000|2020-12-02 00:00:00|6600.6|6599.6|6594.1|6593.1|6600.6|6599.6|6592.6|6591.6|422
1606867500000|2020-12-02 00:05:00|6593.6|6592.6|6596.1|6595.1|6596.6|6595.6|6593.6|6592.6|376
1606867800000|2020-12-02 00:10:00|6596.6|6595.6|6596.1|6595.1|6597.1|6596.1|6594.6|6593.6|245
1606868100000|2020-12-02 00:15:00|6596.6|6595.6|6598.6|6597.6|6600.6|6599.6|6596.6|6595.6|442
1606868400000|2020-12-02 00:20:00|6597.6|6596.6|6601.1|6600.1|6601.1|6600.1|6595.6|6594.6|321
1606868700000|2020-12-02 00:25:00|6599.6|6598.6|6601.6|6600.6|6601.6|6600.6|6598.6|6597.6|165
1606869000000|2020-12-02 00:30:00|6601.1|6600.1|6596.6|6595.6|6601.6|6600.6|6592.6|6591.6|327
1606869300000|2020-12-02 00:35:00|6595.6|6594.6|6588.6|6587.6|6596.1|6595.1|6588.6|6587.6|264
1606869600000|2020-12-02 00:40:00|6588.1|6587.1|6588.6|6587.6|6588.6|6587.6|6586.6|6585.6|357
1606869900000|2020-12-02 00:45:00|6587.6|6586.6|6583.6|6582.6|6588.6|6587.6|6583.1|6582.1|273
1606870200000|2020-12-02 00:50:00|6583.1|6582.1|6580.6|6579.6|6584.6|6583.6|6580.6|6579.6|341
1606870500000|2020-12-02 00:55:00|6580.1|6579.1|6573.6|6572.6|6581.6|6580.6|6573.6|6572.6|301
1606870800000|2020-12-02 01:00:00|6574.6|6573.6|6565.1|6564.1|6575.1|6574.1|6564.6|6563.6|518
1606871100000|2020-12-02 01:05:00|6564.6|6563.6|6564.6|6563.6|6567.6|6566.6|6563.6|6562.6|432
1606871400000|2020-12-02 01:10:00|6564.1|6563.1|6562.6|6561.6|6564.6|6563.6|6561.6|6560.6|308
1606871700000|2020-12-02 01:15:00|6563.6|6562.6|6569.6|6568.6|6570.6|6569.6|6562.6|6561.6|282
1606872000000|2020-12-02 01:20:00|6570.1|6569.1|6571.6|6570.6|6572.6|6571.6|6568.6|6567.6|312
1606872300000|2020-12-02 01:25:00|6571.1|6570.1|6566.6|6565.6|6571.1|6570.1|6565.6|6564.6|248
1606872600000|2020-12-02 01:30:00|6565.6|6564.6|6562.6|6561.6|6568.6|6567.6|6560.6|6559.6|386
1606872900000|2020-12-02 01:35:00|6562.1|6561.1|6561.6|6560.6|6563.6|6562.6|6560.6|6559.6|374
1606873200000|2020-12-02 01:40:00|6562.1|6561.1|6563.6|6562.6|6563.6|6562.6|6559.6|6558.6|227
1606873500000|2020-12-02 01:45:00|6562.6|6561.6|6567.1|6566.1|6567.6|6566.6|6560.6|6559.6|237
1606873800000|2020-12-02 01:50:00|6566.6|6565.6|6567.6|6566.6|6567.6|6566.6|6564.6|6563.6|205
1606874100000|2020-12-02 01:55:00|6568.6|6567.6|6572.6|6571.6|6572.6|6571.6|6568.6|6567.6|217
1606874400000|2020-12-02 02:00:00|6573.1|6572.1|6573.6|6572.6|6575.6|6574.6|6572.6|6571.6|223
1606874700000|2020-12-02 02:05:00|6572.6|6571.6|6563.6|6562.6|6572.6|6571.6|6563.1|6562.1|229
1606875000000|2020-12-02 02:10:00|6564.1|6563.1|6567.1|6566.1|6567.1|6566.1|6563.6|6562.6|145
1606875300000|2020-12-02 02:15:00|6567.6|6566.6|6564.6|6563.6|6568.6|6567.6|6563.6|6562.6|225
1606875600000|2020-12-02 02:20:00|6565.1|6564.1|6567.6|6566.6|6567.6|6566.6|6564.6|6563.6|120
1606875900000|2020-12-02 02:25:00|6568.1|6567.1|6567.6|6566.6|6568.6|6567.6|6566.6|6565.6|222
1606876200000|2020-12-02 02:30:00|6566.6|6565.6|6570.6|6569.6|6570.6|6569.6|6566.6|6565.6|226
1606876500000|2020-12-02 02:35:00|6571.6|6570.6|6568.6|6567.6|6572.6|6571.6|6567.6|6566.6|326
1606876800000|2020-12-02 02:40:00|6568.1|6567.1|6570.6|6569.6|6571.6|6570.6|6568.1|6567.1|159
1606877100000|2020-12-02 02:45:00|6569.6|6568.6|6564.6|6563.6|6570.6|6569.6|6564.6|6563.6|286
1606877400000|2020-12-02 02:50:00|6565.6|6564.6|6571.6|6570.6|6573.6|6572.6|6565.6|6564.6|423
1606877700000|2020-12-02 02:55:00|6572.6|6571.6|6573.6|6572.6|6573.6|6572.6|6571.6|6570.6|252
1606878000000|2020-12-02 03:00:00|6574.1|6573.1|6580.6|6579.6|6581.6|6580.6|6574.1|6573.1|324
1606878300000|2020-12-02 03:05:00|6581.6|6580.6|6583.6|6582.6|6585.6|6584.6|6581.6|6580.6|336
1606878600000|2020-12-02 03:10:00|6584.1|6583.1|6585.6|6584.6|6586.6|6585.6|6583.1|6582.1|278
1606878900000|2020-12-02 03:15:00|6586.6|6585.6|6587.6|6586.6|6589.6|6588.6|6586.6|6585.6|386
1606879200000|2020-12-02 03:20:00|6588.6|6587.6|6589.6|6588.6|6590.6|6589.6|6586.6|6585.6|263
1606879500000|2020-12-02 03:25:00|6589.1|6588.1|6585.6|6584.6|6589.6|6588.6|6585.1|6584.1|229
1606879800000|2020-12-02 03:30:00|6586.6|6585.6|6586.6|6585.6|6588.6|6587.6|6585.6|6584.6|284
1606880100000|2020-12-02 03:35:00|6585.6|6584.6|6583.6|6582.6|6585.6|6584.6|6583.1|6582.1|164
1606880400000|2020-12-02 03:40:00|6583.1|6582.1|6583.6|6582.6|6583.6|6582.6|6582.6|6581.6|256
1606880700000|2020-12-02 03:45:00|6582.6|6581.6|6584.6|6583.6|6584.6|6583.6|6581.6|6580.6|178
1606881000000|2020-12-02 03:50:00|6585.6|6584.6|6581.6|6580.6|6585.6|6584.6|6580.6|6579.6|228
1606881300000|2020-12-02 03:55:00|6581.1|6580.1|6584.6|6583.6|6584.6|6583.6|6580.6|6579.6|182
1606881600000|2020-12-02 04:00:00|6585.1|6584.1|6583.6|6582.6|6585.6|6584.6|6583.6|6582.6|191
1606881900000|2020-12-02 04:05:00|6584.6|6583.6|6586.6|6585.6|6587.6|6586.6|6584.6|6583.6|291
1606882200000|2020-12-02 04:10:00|6587.6|6586.6|6591.6|6590.6|6591.6|6590.6|6587.6|6586.6|538
1606882500000|2020-12-02 04:15:00|6591.1|6590.1|6591.6|6590.6|6591.6|6590.6|6588.6|6587.6|320
1606882800000|2020-12-02 04:20:00|6590.6|6589.6|6590.6|6589.6|6590.6|6589.6|6588.6|6587.6|233
1606883100000|2020-12-02 04:25:00|6591.6|6590.6|6588.6|6587.6|6592.6|6591.6|6588.6|6587.6|209
1606883400000|2020-12-02 04:30:00|6589.6|6588.6|6589.6|6588.6|6592.1|6591.1|6587.6|6586.6|370
1606883700000|2020-12-02 04:35:00|6590.6|6589.6|6590.6|6589.6|6590.6|6589.6|6587.6|6586.6|287
1606884000000|2020-12-02 04:40:00|6591.6|6590.6|6589.6|6588.6|6592.6|6591.6|6589.6|6588.6|373
1606884300000|2020-12-02 04:45:00|6590.6|6589.6|6592.6|6591.6|6593.1|6592.1|6590.6|6589.6|291
1606884600000|2020-12-02 04:50:00|6593.6|6592.6|6592.6|6591.6|6594.6|6593.6|6592.6|6591.6|240
1606884900000|2020-12-02 04:55:00|6594.6|6593.6|6596.6|6595.6|6598.6|6597.6|6594.6|6593.6|914
1606885200000|2020-12-02 05:00:00|6596.7|6594.7|6593.7|6591.7|6598.2|6596.2|6591.7|6589.7|683
1606885500000|2020-12-02 05:05:00|6592.7|6590.7|6588.7|6586.7|6593.7|6591.7|6588.7|6586.7|1393
1606885800000|2020-12-02 05:10:00|6589.2|6587.2|6597.7|6595.7|6598.7|6596.7|6589.2|6587.2|964
1606886100000|2020-12-02 05:15:00|6598.7|6596.7|6598.7|6596.7|6599.7|6597.7|6597.7|6595.7|459
1606886400000|2020-12-02 05:20:00|6597.7|6595.7|6596.7|6594.7|6599.7|6597.7|6595.7|6593.7|682
1606886700000|2020-12-02 05:25:00|6596.2|6594.2|6594.7|6592.7|6597.7|6595.7|6593.7|6591.7|593
1606887000000|2020-12-02 05:30:00|6595.7|6591.7|6594.3|6590.3|6597.1|6593.1|6594.3|6590.3|2
1606887300000|2020-12-02 05:35:00|6594.7|6590.7|6596.3|6592.3|6596.8|6592.8|6591.6|6587.6|0
1606887600000|2020-12-02 05:40:00|6596.2|6592.2|6595.6|6591.6|6596.2|6592.2|6594.6|6590.6|0
1606887900000|2020-12-02 05:45:00|6595.4|6591.4|6598.1|6594.1|6598.1|6594.1|6594.6|6590.6|0
1606888200000|2020-12-02 05:50:00|6597.8|6593.8|6593.8|6589.8|6597.8|6593.8|6593.7|6589.7|0
1606888500000|2020-12-02 05:55:00|6593.7|6589.7|6592.2|6588.2|6594.2|6590.2|6591.7|6587.7|0
1606888800000|2020-12-02 06:00:00|6592.6|6588.6|6594.5|6590.5|6594.9|6590.9|6592.1|6588.1|0
1606889100000|2020-12-02 06:05:00|6594.9|6590.9|6596|6592|6596.5|6592.5|6594.5|6590.5|0
1606889400000|2020-12-02 06:10:00|6596.1|6592.1|6596.2|6593.2|6597.7|6594.7|6594.2|6591.2|57
1606889700000|2020-12-02 06:15:00|6595.7|6592.7|6599.7|6596.7|6600.2|6597.2|6595.2|6592.2|54
1606890000000|2020-12-02 06:20:00|6600.2|6597.2|6600.2|6597.2|6600.2|6597.2|6599.2|6596.2|20
1606890300000|2020-12-02 06:25:00|6599.7|6596.7|6601.2|6598.2|6601.2|6598.2|6599.7|6596.7|53
1606890600000|2020-12-02 06:30:00|6600.7|6597.7|6598.2|6595.2|6601.2|6598.2|6597.7|6594.7|15
1606890900000|2020-12-02 06:35:00|6599.2|6596.2|6595.7|6592.7|6599.2|6596.2|6595.7|6592.7|48
1606891200000|2020-12-02 06:40:00|6595.2|6592.2|6597.2|6594.2|6597.7|6594.7|6595.2|6592.2|39
1606891500000|2020-12-02 06:45:00|6598.2|6595.2|6598.7|6595.7|6599.2|6596.2|6597.2|6594.2|22
1606891800000|2020-12-02 06:50:00|6598.2|6595.2|6601.2|6598.2|6601.2|6598.2|6598.2|6595.2|38
1606892100000|2020-12-02 06:55:00|6601.7|6598.7|6605.2|6602.2|6607.2|6604.2|6599.2|6596.2|123
1606892400000|2020-12-02 07:00:00|6605.7|6602.7|6606.7|6603.7|6607.2|6604.2|6603.7|6600.7|125
1606892700000|2020-12-02 07:05:00|6606.2|6603.2|6605.2|6602.2|6607.2|6604.2|6604.7|6601.7|65
1606893000000|2020-12-02 07:10:00|6605.7|6602.7|6605.7|6602.7|6606.2|6603.2|6605.2|6602.2|70
1606893300000|2020-12-02 07:15:00|6606.2|6603.2|6604.2|6601.2|6608.2|6605.2|6604.2|6601.2|27
1606893600000|2020-12-02 07:20:00|6603.7|6600.7|6602.2|6599.2|6604.2|6601.2|6601.2|6598.2|129
1606893900000|2020-12-02 07:25:00|6601.2|6598.2|6601.2|6598.2|6601.2|6598.2|6600.2|6597.2|19
1606894200000|2020-12-02 07:30:00|6600.7|6597.7|6601.2|6598.2|6602.2|6599.2|6600.2|6597.2|47
1606894500000|2020-12-02 07:35:00|6600.7|6597.7|6599.7|6596.7|6601.7|6598.7|6599.2|6596.2|21
1606894800000|2020-12-02 07:40:00|6600.2|6597.2|6598.2|6595.2|6601.2|6598.2|6597.2|6594.2|54
1606895100000|2020-12-02 07:45:00|6599.2|6596.2|6599.7|6596.7|6599.7|6596.7|6597.7|6594.7|36
1606895400000|2020-12-02 07:50:00|6599.2|6596.2|6598.7|6595.7|6601.2|6598.2|6598.2|6595.2|61
1606895700000|2020-12-02 07:55:00|6598.2|6595.2|6593.2|6590.2|6599.7|6596.7|6593.2|6590.2|200
1606896000000|2020-12-02 08:00:00|6592.2|6589.2|6589.7|6586.7|6592.2|6589.2|6582.2|6579.2|202
1606896300000|2020-12-02 08:05:00|6589.2|6586.2|6586.2|6583.2|6591.2|6588.2|6584.2|6581.2|85
1606896600000|2020-12-02 08:10:00|6585.7|6582.7|6591.2|6588.2|6592.2|6589.2|6585.2|6582.2|55
1606896900000|2020-12-02 08:15:00|6590.7|6587.7|6593.2|6590.2|6596.2|6593.2|6589.2|6586.2|87
1606897200000|2020-12-02 08:20:00|6592.7|6589.7|6592.7|6589.7|6593.2|6590.2|6590.2|6587.2|84
1606897500000|2020-12-02 08:25:00|6592.2|6589.2|6591.2|6588.2|6592.7|6589.7|6589.2|6586.2|59
1606897800000|2020-12-02 08:30:00|6591.7|6588.7|6587.7|6584.7|6591.7|6588.7|6585.2|6582.2|83
1606898100000|2020-12-02 08:35:00|6588.2|6585.2|6593.7|6590.7|6593.7|6590.7|6586.2|6583.2|42
1606898400000|2020-12-02 08:40:00|6594.2|6591.2|6594.2|6591.2|6595.2|6592.2|6592.2|6589.2|56
1606898700000|2020-12-02 08:45:00|6593.7|6590.7|6593.2|6590.2|6594.2|6591.2|6589.2|6586.2|97
1606899000000|2020-12-02 08:50:00|6592.7|6589.7|6595.2|6592.2|6597.2|6594.2|6591.2|6588.2|54
1606899300000|2020-12-02 08:55:00|6596.2|6593.2|6596.7|6593.7|6597.2|6594.2|6593.2|6590.2|51
1606899600000|2020-12-02 09:00:00|6596.2|6593.2|6595.2|6592.2|6597.7|6594.7|6593.7|6590.7|28
1606899900000|2020-12-02 09:05:00|6594.7|6591.7|6597.7|6594.7|6598.7|6595.7|6593.2|6590.2|37
1606900200000|2020-12-02 09:10:00|6598.2|6595.2|6597.7|6594.7|6601.7|6598.7|6597.7|6594.7|35
1606900500000|2020-12-02 09:15:00|6598.2|6595.2|6601.2|6598.2|6601.2|6598.2|6597.2|6594.2|38
1606900800000|2020-12-02 09:20:00|6602.2|6599.2|6601.2|6598.2|6602.7|6599.7|6600.2|6597.2|84
1606901100000|2020-12-02 09:25:00|6601.7|6598.7|6598.7|6595.7|6602.2|6599.2|6598.2|6595.2|43
1606901400000|2020-12-02 09:30:00|6599.2|6596.2|6601.2|6598.2|6601.2|6598.2|6598.7|6595.7|13
1606901700000|2020-12-02 09:35:00|6600.7|6597.7|6599.7|6596.7|6603.2|6600.2|6599.2|6596.2|15
1606902000000|2020-12-02 09:40:00|6600.2|6597.2|6597.2|6594.2|6600.7|6597.7|6596.2|6593.2|66
1606902300000|2020-12-02 09:45:00|6597.7|6594.7|6596.2|6593.2|6598.7|6595.7|6595.7|6592.7|30
1606902600000|2020-12-02 09:50:00|6595.7|6592.7|6594.2|6591.2|6595.7|6592.7|6592.7|6589.7|10
1606902900000|2020-12-02 09:55:00|6593.7|6590.7|6593.2|6590.2|6594.7|6591.7|6592.2|6589.2|19
1606903200000|2020-12-02 10:00:00|6592.7|6589.7|6594.2|6591.2|6595.2|6592.2|6592.2|6589.2|36
1606903500000|2020-12-02 10:05:00|6593.2|6590.2|6593.7|6590.7|6594.2|6591.2|6593.2|6590.2|15
1606903800000|2020-12-02 10:10:00|6593.2|6590.2|6594.2|6591.2|6595.2|6592.2|6591.7|6588.7|31
1606904100000|2020-12-02 10:15:00|6593.7|6590.7|6592.7|6589.7|6595.7|6592.7|6592.2|6589.2|14
1606904400000|2020-12-02 10:20:00|6592.2|6589.2|6592.7|6589.7|6593.7|6590.7|6591.2|6588.2|9
1606904700000|2020-12-02 10:25:00|6593.2|6590.2|6592.7|6589.7|6594.2|6591.2|6591.2|6588.2|11
1606905000000|2020-12-02 10:30:00|6592.2|6589.2|6591.7|6588.7|6593.2|6590.2|6591.2|6588.2|7
1606905300000|2020-12-02 10:35:00|6592.2|6589.2|6594.2|6591.2|6594.2|6591.2|6591.2|6588.2|6
1606905600000|2020-12-02 10:40:00|6593.7|6590.7|6593.2|6590.2|6594.2|6591.2|6591.7|6588.7|12
1606905900000|2020-12-02 10:45:00|6592.2|6589.2|6595.2|6592.2|6595.2|6592.2|6591.2|6588.2|14
1606906200000|2020-12-02 10:50:00|6594.7|6591.7|6595.2|6592.2|6596.2|6593.2|6594.2|6591.2|5
1606906500000|2020-12-02 10:55:00|6594.7|6591.7|6593.2|6590.2|6596.7|6593.7|6593.2|6590.2|95
1606906800000|2020-12-02 11:00:00|6592.2|6589.2|6592.2|6589.2|6593.7|6590.7|6591.2|6588.2|49
1606907100000|2020-12-02 11:05:00|6592.7|6589.7|6590.2|6587.2|6593.7|6590.7|6589.2|6586.2|13
1606907400000|2020-12-02 11:10:00|6590.7|6587.7|6588.2|6585.2|6591.2|6588.2|6588.2|6585.2|9
1606907700000|2020-12-02 11:15:00|6587.7|6584.7|6589.2|6586.2|6589.2|6586.2|6587.2|6584.2|8
1606908000000|2020-12-02 11:20:00|6588.7|6585.7|6589.7|6586.7|6589.7|6586.7|6587.7|6584.7|22
1606908300000|2020-12-02 11:25:00|6589.2|6586.2|6589.7|6586.7|6590.2|6587.2|6589.2|6586.2|12
1606908600000|2020-12-02 11:30:00|6590.2|6587.2|6589.2|6586.2|6591.2|6588.2|6589.2|6586.2|20
1606908900000|2020-12-02 11:35:00|6589.7|6586.7|6590.2|6587.2|6591.2|6588.2|6589.2|6586.2|21
1606909200000|2020-12-02 11:40:00|6590.7|6587.7|6591.2|6588.2|6592.2|6589.2|6590.2|6587.2|3
1606909500000|2020-12-02 11:45:00|6591.7|6588.7|6586.7|6583.7|6592.2|6589.2|6586.2|6583.2|63
1606909800000|2020-12-02 11:50:00|6586.2|6583.2|6591.2|6588.2|6591.2|6588.2|6586.2|6583.2|11
1606910100000|2020-12-02 11:55:00|6592.2|6589.2|6595.2|6592.2|6595.2|6592.2|6591.7|6588.7|28
1606910400000|2020-12-02 12:00:00|6594.2|6591.2|6595.2|6592.2|6595.2|6592.2|6593.2|6590.2|47
1606910700000|2020-12-02 12:05:00|6594.7|6591.7|6596.2|6593.2|6596.7|6593.7|6594.2|6591.2|37
1606911000000|2020-12-02 12:10:00|6596.7|6593.7|6595.2|6592.2|6597.7|6594.7|6594.2|6591.2|35
1606911300000|2020-12-02 12:15:00|6595.7|6592.7|6595.7|6592.7|6598.2|6595.2|6594.2|6591.2|25
1606911600000|2020-12-02 12:20:00|6596.2|6593.2|6596.2|6593.2|6596.7|6593.7|6594.7|6591.7|17
1606911900000|2020-12-02 12:25:00|6595.7|6592.7|6595.2|6592.2|6597.2|6594.2|6595.2|6592.2|10
1606912200000|2020-12-02 12:30:00|6596.2|6593.2|6595.2|6592.2|6596.2|6593.2|6594.2|6591.2|70
1606912500000|2020-12-02 12:35:00|6594.2|6591.2|6591.2|6588.2|6595.2|6592.2|6591.2|6588.2|135
1606912800000|2020-12-02 12:40:00|6590.7|6587.7|6589.7|6586.7|6592.2|6589.2|6588.2|6585.2|40
1606913100000|2020-12-02 12:45:00|6589.2|6586.2|6592.2|6589.2|6594.2|6591.2|6589.2|6586.2|26
1606913400000|2020-12-02 12:50:00|6591.7|6588.7|6594.2|6591.2|6595.2|6592.2|6591.2|6588.2|42
1606913700000|2020-12-02 12:55:00|6593.2|6590.2|6592.2|6589.2|6594.2|6591.2|6592.2|6589.2|46
1606914000000|2020-12-02 13:00:00|6591.7|6588.7|6591.2|6588.2|6593.2|6590.2|6589.2|6586.2|71
1606914300000|2020-12-02 13:05:00|6591.7|6588.7|6592.2|6589.2|6592.2|6589.2|6591.7|6588.7|42
1606914600000|2020-12-02 13:10:00|6591.2|6588.2|6589.2|6586.2|6592.2|6589.2|6589.2|6586.2|64
1606914900000|2020-12-02 13:15:00|6589.7|6586.7|6592.2|6589.2|6592.7|6589.7|6587.2|6584.2|106
1606915200000|2020-12-02 13:20:00|6591.7|6588.7|6590.2|6587.2|6592.2|6589.2|6589.7|6586.7|53
1606915500000|2020-12-02 13:25:00|6589.2|6586.2|6590.2|6587.2|6590.2|6587.2|6587.2|6584.2|27
1606915800000|2020-12-02 13:30:00|6591.2|6588.2|6588.2|6585.2|6592.2|6589.2|6588.2|6585.2|50
1606916100000|2020-12-02 13:35:00|6587.2|6584.2|6588.2|6585.2|6590.2|6587.2|6587.2|6584.2|34
1606916400000|2020-12-02 13:40:00|6587.7|6584.7|6591.2|6588.2|6591.2|6588.2|6587.2|6584.2|37
1606916700000|2020-12-02 13:45:00|6591.7|6588.7|6592.2|6589.2|6592.2|6589.2|6590.2|6587.2|49
1606917000000|2020-12-02 13:50:00|6591.7|6588.7|6592.2|6589.2|6592.2|6589.2|6591.2|6588.2|49
1606917300000|2020-12-02 13:55:00|6591.7|6588.7|6591.2|6588.2|6592.2|6589.2|6590.7|6587.7|85
1606917600000|2020-12-02 14:00:00|6590.2|6587.2|6591.2|6588.2|6591.7|6588.7|6588.7|6585.7|30
1606917900000|2020-12-02 14:05:00|6590.7|6587.7|6593.2|6590.2|6594.2|6591.2|6590.7|6587.7|41
1606918200000|2020-12-02 14:10:00|6593.7|6590.7|6593.2|6590.2|6594.2|6591.2|6592.7|6589.7|24
1606918500000|2020-12-02 14:15:00|6592.7|6589.7|6590.2|6587.2|6593.2|6590.2|6590.2|6587.2|13
1606918800000|2020-12-02 14:20:00|6590.7|6587.7|6592.2|6589.2|6592.7|6589.7|6589.2|6586.2|44
1606919100000|2020-12-02 14:25:00|6592.7|6589.7|6597.2|6594.2|6597.2|6594.2|6592.7|6589.7|51
1606919400000|2020-12-02 14:30:00|6597.7|6594.7|6595.2|6592.2|6598.2|6595.2|6590.7|6587.7|166
1606919700000|2020-12-02 14:35:00|6594.7|6591.7|6606.7|6603.7|6608.2|6605.2|6594.7|6591.7|181
1606920000000|2020-12-02 14:40:00|6606.2|6603.2|6602.7|6599.7|6607.7|6604.7|6602.2|6599.2|128
1606920300000|2020-12-02 14:45:00|6602.2|6599.2|6604.2|6601.2|6606.2|6603.2|6600.2|6597.2|136
1606920600000|2020-12-02 14:50:00|6603.7|6600.7|6609.7|6606.7|6611.2|6608.2|6602.7|6599.7|75
1606920900000|2020-12-02 14:55:00|6610.2|6607.2|6610.7|6607.7|6612.2|6609.2|6608.2|6605.2|68
1606921200000|2020-12-02 15:00:00|6610.2|6607.2|6610.2|6607.2|6612.2|6609.2|6608.2|6605.2|88
1606921500000|2020-12-02 15:05:00|6610.7|6607.7|6608.2|6605.2|6611.2|6608.2|6607.2|6604.2|99
1606921800000|2020-12-02 15:10:00|6608.7|6605.7|6607.2|6604.2|6610.2|6607.2|6607.2|6604.2|23
1606922100000|2020-12-02 15:15:00|6606.7|6603.7|6605.7|6602.7|6609.2|6606.2|6605.7|6602.7|66
1606922400000|2020-12-02 15:20:00|6605.2|6602.2|6607.7|6604.7|6609.2|6606.2|6604.2|6601.2|53
1606922700000|2020-12-02 15:25:00|6608.2|6605.2|6611.2|6608.2|6612.2|6609.2|6607.2|6604.2|54
1606923000000|2020-12-02 15:30:00|6610.2|6607.2|6607.2|6604.2|6612.2|6609.2|6607.2|6604.2|114
1606923300000|2020-12-02 15:35:00|6606.7|6603.7|6607.2|6604.2|6610.2|6607.2|6606.2|6603.2|41
1606923600000|2020-12-02 15:40:00|6606.7|6603.7|6609.2|6606.2|6610.2|6607.2|6606.2|6603.2|92
1606923900000|2020-12-02 15:45:00|6609.7|6606.7|6606.7|6603.7|6609.7|6606.7|6606.2|6603.2|28
1606924200000|2020-12-02 15:50:00|6606.2|6603.2|6607.2|6604.2|6609.2|6606.2|6605.2|6602.2|50
1606924500000|2020-12-02 15:55:00|6607.7|6604.7|6608.2|6605.2|6609.2|6606.2|6606.2|6603.2|53
1606924800000|2020-12-02 16:00:00|6609.2|6606.2|6612.2|6609.2|6613.2|6610.2|6609.2|6606.2|178
1606925100000|2020-12-02 16:05:00|6612.7|6609.7|6613.2|6610.2|6613.7|6610.7|6611.2|6608.2|83
1606925400000|2020-12-02 16:10:00|6612.7|6609.7|6616.2|6613.2|6617.2|6614.2|6612.7|6609.7|67
1606925700000|2020-12-02 16:15:00|6615.7|6612.7|6616.2|6613.2|6616.7|6613.7|6614.7|6611.7|35
1606926000000|2020-12-02 16:20:00|6616.7|6613.7|6616.2|6613.2|6617.7|6614.7|6616.2|6613.2|96
1606926300000|2020-12-02 16:25:00|6616.7|6613.7|6615.2|6612.2|6618.2|6615.2|6614.2|6611.2|72
1606926600000|2020-12-02 16:30:00|6615.7|6612.7|6618.2|6615.2|6618.2|6615.2|6613.7|6610.7|157
1606926900000|2020-12-02 16:35:00|6617.7|6614.7|6617.2|6614.2|6617.7|6614.7|6614.7|6611.7|68
1606927200000|2020-12-02 16:40:00|6616.7|6613.7|6618.2|6615.2|6620.2|6617.2|6616.7|6613.7|58
1606927500000|2020-12-02 16:45:00|6618.7|6615.7|6617.2|6614.2|6619.2|6616.2|6616.2|6613.2|41
1606927800000|2020-12-02 16:50:00|6616.7|6613.7|6616.2|6613.2|6617.7|6614.7|6616.2|6613.2|18
1606928100000|2020-12-02 16:55:00|6616.7|6613.7|6617.2|6614.2|6617.7|6614.7|6616.2|6613.2|63
1606928400000|2020-12-02 17:00:00|6616.2|6613.2|6617.2|6614.2|6617.2|6614.2|6615.2|6612.2|39
1606928700000|2020-12-02 17:05:00|6616.7|6613.7|6614.2|6611.2|6617.2|6614.2|6614.2|6611.2|46
1606929000000|2020-12-02 17:10:00|6613.7|6610.7|6612.2|6609.2|6614.2|6611.2|6611.2|6608.2|49
1606929300000|2020-12-02 17:15:00|6612.7|6609.7|6614.2|6611.2|6614.2|6611.2|6612.2|6609.2|25
1606929600000|2020-12-02 17:20:00|6613.2|6610.2|6612.2|6609.2|6613.2|6610.2|6610.2|6607.2|35
1606929900000|2020-12-02 17:25:00|6612.7|6609.7|6614.2|6611.2|6616.2|6613.2|6612.2|6609.2|101
1606930200000|2020-12-02 17:30:00|6615.2|6612.2|6613.7|6610.7|6616.2|6613.2|6613.7|6610.7|91
1606930500000|2020-12-02 17:35:00|6614.2|6611.2|6613.2|6610.2|6614.2|6611.2|6612.7|6609.7|27
1606930800000|2020-12-02 17:40:00|6613.7|6610.7|6610.2|6607.2|6613.7|6610.7|6610.2|6607.2|22
1606931100000|2020-12-02 17:45:00|6609.7|6606.7|6611.2|6608.2|6611.2|6608.2|6608.7|6605.7|27
1606931400000|2020-12-02 17:50:00|6610.7|6607.7|6614.2|6611.2|6617.7|6614.7|6610.7|6607.7|117
1606931700000|2020-12-02 17:55:00|6614.7|6611.7|6614.2|6611.2|6615.2|6612.2|6611.2|6608.2|76
1606932000000|2020-12-02 18:00:00|6613.2|6610.2|6612.2|6609.2|6613.2|6610.2|6611.2|6608.2|10
1606932300000|2020-12-02 18:05:00|6612.7|6609.7|6613.7|6610.7|6613.7|6610.7|6612.2|6609.2|35
1606932600000|2020-12-02 18:10:00|6613.2|6610.2|6613.2|6610.2|6614.2|6611.2|6612.7|6609.7|15
1606932900000|2020-12-02 18:15:00|6613.7|6610.7|6613.2|6610.2|6613.7|6610.7|6612.2|6609.2|11
1606933200000|2020-12-02 18:20:00|6612.2|6609.2|6613.2|6610.2|6613.2|6610.2|6611.7|6608.7|13
1606933500000|2020-12-02 18:25:00|6612.7|6609.7|6614.2|6611.2|6615.2|6612.2|6612.2|6609.2|25
1606933800000|2020-12-02 18:30:00|6614.7|6611.7|6612.2|6609.2|6615.7|6612.7|6611.2|6608.2|77
1606934100000|2020-12-02 18:35:00|6613.2|6610.2|6615.7|6612.7|6616.7|6613.7|6612.2|6609.2|63
1606934400000|2020-12-02 18:40:00|6616.2|6613.2|6614.2|6611.2|6616.2|6613.2|6613.2|6610.2|35
1606934700000|2020-12-02 18:45:00|6613.7|6610.7|6611.2|6608.2|6614.2|6611.2|6610.2|6607.2|19
1606935000000|2020-12-02 18:50:00|6611.7|6608.7|6614.2|6611.2|6614.2|6611.2|6611.2|6608.2|22
1606935300000|2020-12-02 18:55:00|6614.7|6611.7|6611.2|6608.2|6615.2|6612.2|6610.7|6607.7|35
1606935600000|2020-12-02 19:00:00|6610.7|6607.7|6609.7|6606.7|6611.2|6608.2|6607.2|6604.2|43
1606935900000|2020-12-02 19:05:00|6609.2|6606.2|6609.7|6606.7|6611.2|6608.2|6608.2|6605.2|23
1606936200000|2020-12-02 19:10:00|6609.2|6606.2|6610.2|6607.2|6611.2|6608.2|6609.2|6606.2|21
1606936500000|2020-12-02 19:15:00|6609.2|6606.2|6617.2|6614.2|6617.2|6614.2|6609.2|6606.2|37
1606936800000|2020-12-02 19:20:00|6618.2|6615.2|6618.2|6615.2|6619.2|6616.2|6617.2|6614.2|41
1606937100000|2020-12-02 19:25:00|6617.7|6614.7|6619.2|6616.2|6619.2|6616.2|6615.7|6612.7|47
1606937400000|2020-12-02 19:30:00|6618.2|6615.2|6620.2|6617.2|6622.2|6619.2|6618.2|6615.2|65
1606937700000|2020-12-02 19:35:00|6619.7|6616.7|6620.7|6617.7|6622.2|6619.2|6619.2|6616.2|72
1606938000000|2020-12-02 19:40:00|6621.2|6618.2|6621.7|6618.7|6622.2|6619.2|6620.2|6617.2|41
1606938300000|2020-12-02 19:45:00|6621.2|6618.2|6620.2|6617.2|6621.2|6618.2|6618.7|6615.7|34
1606938600000|2020-12-02 19:50:00|6620.7|6617.7|6621.2|6618.2|6622.2|6619.2|6619.2|6616.2|9
1606938900000|2020-12-02 19:55:00|6621.7|6618.7|6624.2|6621.2|6624.7|6621.7|6621.2|6618.2|29
1606939200000|2020-12-02 20:00:00|6625.2|6622.2|6626.2|6623.2|6626.2|6623.2|6623.2|6620.2|69
1606939500000|2020-12-02 20:05:00|6625.7|6622.7|6624.2|6621.2|6625.7|6622.7|6623.7|6620.7|33
1606939800000|2020-12-02 20:10:00|6624.7|6621.7|6623.2|6620.2|6625.7|6622.7|6623.2|6620.2|19
1606940100000|2020-12-02 20:15:00|6623.7|6620.7|6624.2|6621.2|6626.2|6623.2|6623.2|6620.2|39
1606940400000|2020-12-02 20:20:00|6623.7|6620.7|6623.2|6620.2|6624.7|6621.7|6621.7|6618.7|30
1606940700000|2020-12-02 20:25:00|6622.2|6619.2|6621.7|6618.7|6624.2|6621.2|6621.2|6618.2|42
1606941000000|2020-12-02 20:30:00|6621.2|6618.2|6623.2|6620.2|6624.2|6621.2|6620.2|6617.2|28
1606941300000|2020-12-02 20:35:00|6622.2|6619.2|6621.2|6618.2|6623.2|6620.2|6620.2|6617.2|38
1606941600000|2020-12-02 20:40:00|6621.7|6618.7|6622.7|6619.7|6624.2|6621.2|6621.2|6618.2|34
1606941900000|2020-12-02 20:45:00|6622.2|6619.2|6619.2|6616.2|6622.2|6619.2|6617.7|6614.7|54
1606942200000|2020-12-02 20:50:00|6618.2|6615.2|6617.2|6614.2|6621.2|6618.2|6616.2|6613.2|76
1606942500000|2020-12-02 20:55:00|6617.7|6614.7|6617.2|6614.2|6619.2|6616.2|6614.2|6611.2|76
1606942800000|2020-12-02 21:00:00|6618.9|6614.9|6621.7|6617.7|6624.7|6620.7|6618.9|6614.9|0
1606943100000|2020-12-02 21:05:00|6621.3|6617.3|6623.6|6619.6|6624|6620|6619.6|6615.6|0
1606943400000|2020-12-02 21:10:00|6624|6620|6623.2|6619.2|6626.8|6622.8|6622.5|6618.5|0
1606943700000|2020-12-02 21:15:00|6623.3|6619.3|6622.3|6618.3|6623.3|6619.3|6622.2|6618.2|0
1606944000000|2020-12-02 21:20:00|6621.8|6617.8|6622|6618|6622.4|6618.4|6621.8|6617.8|0
1606944300000|2020-12-02 21:25:00|6621.8|6617.8|6622.1|6618.1|6622.2|6618.2|6621.5|6617.5|0
1606944600000|2020-12-02 21:30:00|6621.8|6617.8|6621.2|6617.2|6622.6|6618.6|6620.6|6616.6|0
1606944900000|2020-12-02 21:35:00|6621.6|6617.6|6623.8|6619.8|6624.1|6620.1|6621.2|6617.2|0
1606945200000|2020-12-02 21:40:00|6624.2|6620.2|6623.3|6619.3|6624.5|6620.5|6622.9|6618.9|0
1606945500000|2020-12-02 21:45:00|6623.7|6619.7|6622.2|6618.2|6623.9|6619.9|6621.8|6617.8|0
1606945800000|2020-12-02 21:50:00|6621.8|6617.8|6622.2|6618.2|6623.7|6619.7|6621.8|6617.8|0
1606946100000|2020-12-02 21:55:00|6621.4|6617.4|6622.5|6618.5|6623|6619|6621.4|6617.4|0
1606946400000|2020-12-02 22:00:00|6622.4|6618.4|6622.3|6618.3|6622.5|6618.5|6622.2|6618.2|0
1606946700000|2020-12-02 22:05:00|6622.6|6618.6|6622.4|6618.4|6622.6|6618.6|6622.4|6618.4|0
1606947000000|2020-12-02 22:10:00|6622.5|6618.5|6622.9|6618.9|6623|6619|6622.5|6618.5|0
1606947300000|2020-12-02 22:15:00|6622.8|6618.8|6623.4|6619.4|6623.4|6619.4|6622.8|6618.8|0
1606947600000|2020-12-02 22:20:00|6623.6|6619.6|6623.4|6619.4|6623.7|6619.7|6623.3|6619.3|0
1606947900000|2020-12-02 22:25:00|6623|6619|6622.1|6618.1|6623.1|6619.1|6622|6618|0
1606948200000|2020-12-02 22:30:00|6622|6618|6621.7|6617.7|6622.4|6618.4|6621.2|6617.2|0
1606948500000|2020-12-02 22:35:00|6622|6618|6622.5|6618.5|6622.5|6618.5|6621.5|6617.5|0
1606948800000|2020-12-02 22:40:00|6622.7|6618.7|6622.8|6618.8|6622.8|6618.8|6622.7|6618.7|0
1606949100000|2020-12-02 22:45:00|6622.6|6618.6|6620.5|6616.5|6624.6|6620.6|6620.5|6616.5|0
1606949400000|2020-12-02 22:50:00|6612.2|6610.2|6612.7|6610.7|6612.7|6610.7|6605.7|6603.7|628
1606949700000|2020-12-02 22:55:00|6613.7|6611.7|6620.7|6618.7|6620.7|6618.7|6613.2|6611.2|137
1606950000000|2020-12-02 23:00:00|6620.2|6618.2|6618.2|6617.2|6623.2|6622.2|6616.7|6615.7|429
1606950300000|2020-12-02 23:05:00|6618.7|6617.7|6615.2|6614.2|6619.2|6618.2|6613.2|6612.2|417
1606950600000|2020-12-02 23:10:00|6614.7|6613.7|6610.2|6609.2|6617.2|6616.2|6609.2|6608.2|339
1606950900000|2020-12-02 23:15:00|6610.7|6609.7|6612.2|6611.2|6615.7|6614.7|6610.7|6609.7|196
1606951200000|2020-12-02 23:20:00|6612.7|6611.7|6612.2|6611.2|6613.2|6612.2|6608.2|6607.2|205
1606951500000|2020-12-02 23:25:00|6613.2|6612.2|6616.2|6615.2|6618.2|6617.2|6613.2|6612.2|282
1606951800000|2020-12-02 23:30:00|6617.2|6616.2|6622.7|6621.7|6623.2|6622.2|6616.7|6615.7|219
1606952100000|2020-12-02 23:35:00|6623.2|6622.2|6625.2|6624.2|6627.2|6626.2|6622.7|6621.7|282
1606952400000|2020-12-02 23:40:00|6626.2|6625.2|6621.2|6620.2|6626.2|6625.2|6620.2|6619.2|131
1606952700000|2020-12-02 23:45:00|6620.7|6619.7|6624.2|6623.2|6624.2|6623.2|6620.7|6619.7|221
1606953000000|2020-12-02 23:50:00|6623.2|6622.2|6624.2|6623.2|6625.2|6624.2|6622.2|6621.2|135
1606953300000|2020-12-02 23:55:00|6623.7|6622.7|6623.3|6622.3|6623.7|6622.7|6618.7|6617.7|177
1606953600000|2020-12-03 00:00:00|6622.3|6621.3|6615.3|6614.3|6623.3|6622.3|6613.8|6612.8|258
1606953900000|2020-12-03 00:05:00|6616.3|6615.3|6618.3|6617.3|6619.8|6618.8|6615.3|6614.3|341
1606954200000|2020-12-03 00:10:00|6619.3|6618.3|6614.3|6613.3|6619.3|6618.3|6613.3|6612.3|295
1606954500000|2020-12-03 00:15:00|6613.3|6612.3|6617.3|6616.3|6617.3|6616.3|6612.3|6611.3|191
1606954800000|2020-12-03 00:20:00|6616.8|6615.8|6613.8|6612.8|6617.3|6616.3|6610.8|6609.8|221
1606955100000|2020-12-03 00:25:00|6613.3|6612.3|6612.8|6611.8|6614.3|6613.3|6611.3|6610.3|155
1606955400000|2020-12-03 00:30:00|6613.3|6612.3|6615.3|6614.3|6616.3|6615.3|6610.3|6609.3|158
1606955700000|2020-12-03 00:35:00|6614.8|6613.8|6615.8|6614.8|6615.8|6614.8|6614.3|6613.3|110
1606956000000|2020-12-03 00:40:00|6615.3|6614.3|6613.8|6612.8|6618.3|6617.3|6613.3|6612.3|232
1606956300000|2020-12-03 00:45:00|6613.3|6612.3|6608.3|6607.3|6614.3|6613.3|6607.3|6606.3|169
1606956600000|2020-12-03 00:50:00|6608.8|6607.8|6612.3|6611.3|6612.3|6611.3|6608.3|6607.3|146
1606956900000|2020-12-03 00:55:00|6613.3|6612.3|6612.8|6611.8|6613.3|6612.3|6610.8|6609.8|140
1606957200000|2020-12-03 01:00:00|6613.3|6612.3|6612.3|6611.3|6613.3|6612.3|6609.3|6608.3|152
1606957500000|2020-12-03 01:05:00|6613.3|6612.3|6611.3|6610.3|6614.3|6613.3|6611.3|6610.3|161
1606957800000|2020-12-03 01:10:00|6610.3|6609.3|6607.8|6606.8|6612.3|6611.3|6606.8|6605.8|247
1606958100000|2020-12-03 01:15:00|6607.3|6606.3|6606.3|6605.3|6607.3|6606.3|6604.3|6603.3|184
1606958400000|2020-12-03 01:20:00|6605.3|6604.3|6605.3|6604.3|6606.3|6605.3|6603.3|6602.3|265
1606958700000|2020-12-03 01:25:00|6604.8|6603.8|6606.3|6605.3|6606.3|6605.3|6601.8|6600.8|281
1606959000000|2020-12-03 01:30:00|6606.8|6605.8|6606.3|6605.3|6607.3|6606.3|6604.3|6603.3|216
1606959300000|2020-12-03 01:35:00|6607.3|6606.3|6608.3|6607.3|6610.3|6609.3|6603.3|6602.3|252
1606959600000|2020-12-03 01:40:00|6609.3|6608.3|6609.8|6608.8|6611.3|6610.3|6608.3|6607.3|235
1606959900000|2020-12-03 01:45:00|6610.3|6609.3|6617.3|6616.3|6617.3|6616.3|6609.3|6608.3|210
1606960200000|2020-12-03 01:50:00|6618.3|6617.3|6617.3|6616.3|6620.3|6619.3|6617.3|6616.3|266
1606960500000|2020-12-03 01:55:00|6618.3|6617.3|6618.3|6617.3|6619.3|6618.3|6616.3|6615.3|201
1606960800000|2020-12-03 02:00:00|6618.8|6617.8|6618.3|6617.3|6620.3|6619.3|6617.3|6616.3|197
1606961100000|2020-12-03 02:05:00|6619.3|6618.3|6614.3|6613.3|6619.3|6618.3|6613.3|6612.3|196
1606961400000|2020-12-03 02:10:00|6614.8|6613.8|6614.3|6613.3|6617.3|6616.3|6613.3|6612.3|448
1606961700000|2020-12-03 02:15:00|6613.8|6612.8|6613.3|6612.3|6615.3|6614.3|6612.3|6611.3|174
1606962000000|2020-12-03 02:20:00|6612.8|6611.8|6611.3|6610.3|6613.3|6612.3|6610.3|6609.3|190
1606962300000|2020-12-03 02:25:00|6612.3|6611.3|6612.3|6611.3|6613.3|6612.3|6609.3|6608.3|150
1606962600000|2020-12-03 02:30:00|6611.3|6610.3|6614.8|6613.8|6614.8|6613.8|6610.8|6609.8|149
1606962900000|2020-12-03 02:35:00|6615.3|6614.3|6615.3|6614.3|6617.3|6616.3|6615.3|6614.3|205
1606963200000|2020-12-03 02:40:00|6616.3|6615.3|6616.8|6615.8|6619.3|6618.3|6615.3|6614.3|312
1606963500000|2020-12-03 02:45:00|6616.3|6615.3|6616.3|6615.3|6617.3|6616.3|6614.3|6613.3|107
1606963800000|2020-12-03 02:50:00|6617.3|6616.3|6616.3|6615.3|6617.3|6616.3|6615.3|6614.3|182
1606964100000|2020-12-03 02:55:00|6617.3|6616.3|6618.8|6617.8|6620.3|6619.3|6615.3|6614.3|168
1606964400000|2020-12-03 03:00:00|6618.3|6617.3|6620.3|6619.3|6620.3|6619.3|6616.3|6615.3|186
1606964700000|2020-12-03 03:05:00|6620.8|6619.8|6619.3|6618.3|6621.3|6620.3|6619.3|6618.3|263
1606965000000|2020-12-03 03:10:00|6620.3|6619.3|6620.3|6619.3|6621.3|6620.3|6619.3|6618.3|130
1606965300000|2020-12-03 03:15:00|6621.3|6620.3|6630.3|6629.3|6630.3|6629.3|6621.3|6620.3|472
1606965600000|2020-12-03 03:20:00|6629.8|6628.8|6622.3|6621.3|6629.8|6628.8|6622.3|6621.3|248
1606965900000|2020-12-03 03:25:00|6621.8|6620.8|6622.3|6621.3|6623.3|6622.3|6620.3|6619.3|234
1606966200000|2020-12-03 03:30:00|6623.3|6622.3|6619.3|6618.3|6623.3|6622.3|6619.3|6618.3|307
1606966500000|2020-12-03 03:35:00|6618.8|6617.8|6620.3|6619.3|6620.3|6619.3|6618.3|6617.3|207
1606966800000|2020-12-03 03:40:00|6621.3|6620.3|6623.3|6622.3|6625.3|6624.3|6621.3|6620.3|169
1606967100000|2020-12-03 03:45:00|6624.3|6623.3|6621.3|6620.3|6625.3|6624.3|6621.3|6620.3|204
1606967400000|2020-12-03 03:50:00|6620.3|6619.3|6620.3|6619.3|6621.3|6620.3|6618.3|6617.3|231
1606967700000|2020-12-03 03:55:00|6619.8|6618.8|6620.8|6619.8|6621.3|6620.3|6619.3|6618.3|99
1606968000000|2020-12-03 04:00:00|6620.3|6619.3|6617.3|6616.3|6621.3|6620.3|6615.3|6614.3|235
1606968300000|2020-12-03 04:05:00|6616.3|6615.3|6615.3|6614.3|6616.3|6615.3|6614.3|6613.3|184
1606968600000|2020-12-03 04:10:00|6615.8|6614.8|6617.3|6616.3|6617.8|6616.8|6614.3|6613.3|226
1606968900000|2020-12-03 04:15:00|6616.8|6615.8|6617.3|6616.3|6618.3|6617.3|6616.3|6615.3|186
1606969200000|2020-12-03 04:20:00|6616.3|6615.3|6615.3|6614.3|6616.3|6615.3|6614.3|6613.3|161
1606969500000|2020-12-03 04:25:00|6616.3|6615.3|6619.3|6618.3|6619.3|6618.3|6615.3|6614.3|257
1606969800000|2020-12-03 04:30:00|6618.3|6617.3|6621.3|6620.3|6621.3|6620.3|6618.3|6617.3|372
1606970100000|2020-12-03 04:35:00|6620.3|6619.3|6623.3|6622.3|6623.3|6622.3|6616.8|6615.8|545
1606970400000|2020-12-03 04:40:00|6622.8|6621.8|6623.3|6622.3|6623.3|6622.3|6621.3|6620.3|438
1606970700000|2020-12-03 04:45:00|6622.3|6621.3|6622.3|6621.3|6623.3|6622.3|6622.3|6621.3|191
1606971000000|2020-12-03 04:50:00|6623.3|6622.3|6627.3|6626.3|6628.3|6627.3|6623.3|6622.3|567
1606971300000|2020-12-03 04:55:00|6628.3|6627.3|6623.3|6622.3|6628.3|6627.3|6623.3|6622.3|580
1606971600000|2020-12-03 05:00:00|6623.8|6621.8|6614.8|6612.8|6624.3|6622.3|6611.8|6609.8|704
1606971900000|2020-12-03 05:05:00|6613.8|6611.8|6617.3|6615.3|6617.8|6615.8|6610.8|6608.8|1273
1606972200000|2020-12-03 05:10:00|6616.8|6614.8|6613.8|6611.8|6616.8|6614.8|6611.8|6609.8|1145
1606972500000|2020-12-03 05:15:00|6613.3|6611.3|6612.8|6610.8|6613.8|6611.8|6611.8|6609.8|246
1606972800000|2020-12-03 05:20:00|6611.8|6609.8|6612.8|6610.8|6612.8|6610.8|6610.8|6608.8|269
1606973100000|2020-12-03 05:25:00|6611.8|6609.8|6618.8|6616.8|6618.8|6616.8|6609.8|6607.8|1056
1606973400000|2020-12-03 05:30:00|6621|6617|6619.7|6615.7|6621.4|6617.4|6619.7|6615.7|6
1606973700000|2020-12-03 05:35:00|6619.3|6615.3|6621.2|6617.2|6621.2|6617.2|6619.3|6615.3|0
1606974000000|2020-12-03 05:40:00|6620.8|6616.8|6622.2|6618.2|6622.2|6618.2|6620.8|6616.8|0
1606974300000|2020-12-03 05:45:00|6621.9|6617.9|6619.3|6615.3|6621.9|6617.9|6618.9|6614.9|0
1606974600000|2020-12-03 05:50:00|6619|6615|6616.5|6612.5|6619|6615|6616.5|6612.5|0
1606974900000|2020-12-03 05:55:00|6616.9|6612.9|6617|6613|6617.4|6613.4|6616.1|6612.1|0
1606975200000|2020-12-03 06:00:00|6616.9|6612.9|6618.1|6614.1|6619.4|6615.4|6616.5|6612.5|0
1606975500000|2020-12-03 06:05:00|6618.5|6614.5|6619.2|6615.2|6619.7|6615.7|6618.5|6614.5|0
1606975800000|2020-12-03 06:10:00|6620.8|6617.8|6619.8|6616.8|6622.3|6619.3|6619.3|6616.3|200
1606976100000|2020-12-03 06:15:00|6619.3|6616.3|6619.8|6616.8|6620.3|6617.3|6619.3|6616.3|39
1606976400000|2020-12-03 06:20:00|6620.3|6617.3|6619.3|6616.3|6620.3|6617.3|6618.3|6615.3|33
1606976700000|2020-12-03 06:25:00|6618.8|6615.8|6618.3|6615.3|6619.3|6616.3|6617.3|6614.3|33
1606977000000|2020-12-03 06:30:00|6619.3|6616.3|6619.3|6616.3|6620.3|6617.3|6618.3|6615.3|33
1606977300000|2020-12-03 06:35:00|6618.3|6615.3|6618.3|6615.3|6619.3|6616.3|6618.3|6615.3|10
1606977600000|2020-12-03 06:40:00|6617.3|6614.3|6617.3|6614.3|6618.3|6615.3|6616.3|6613.3|72
1606977900000|2020-12-03 06:45:00|6618.3|6615.3|6618.3|6615.3|6619.3|6616.3|6617.8|6614.8|18
1606978200000|2020-12-03 06:50:00|6617.8|6614.8|6618.3|6615.3|6618.3|6615.3|6617.3|6614.3|13
1606978500000|2020-12-03 06:55:00|6619.3|6616.3|6620.3|6617.3|6620.3|6617.3|6619.3|6616.3|32
1606978800000|2020-12-03 07:00:00|6619.8|6616.8|6621.3|6618.3|6621.3|6618.3|6618.3|6615.3|104
1606979100000|2020-12-03 07:05:00|6620.3|6617.3|6620.8|6617.8|6622.3|6619.3|6620.3|6617.3|138
1606979400000|2020-12-03 07:10:00|6620.3|6617.3|6619.3|6616.3|6620.8|6617.8|6618.8|6615.8|41
1606979700000|2020-12-03 07:15:00|6620.3|6617.3|6619.3|6616.3|6620.3|6617.3|6619.3|6616.3|29
1606980000000|2020-12-03 07:20:00|6620.3|6617.3|6616.3|6613.3|6620.3|6617.3|6615.3|6612.3|43
1606980300000|2020-12-03 07:25:00|6615.3|6612.3|6613.3|6610.3|6616.3|6613.3|6613.3|6610.3|41
1606980600000|2020-12-03 07:30:00|6612.3|6609.3|6613.3|6610.3|6614.3|6611.3|6612.3|6609.3|36
1606980900000|2020-12-03 07:35:00|6613.8|6610.8|6614.3|6611.3|6615.3|6612.3|6612.3|6609.3|39
1606981200000|2020-12-03 07:40:00|6613.8|6610.8|6614.8|6611.8|6615.8|6612.8|6613.8|6610.8|41
1606981500000|2020-12-03 07:45:00|6615.3|6612.3|6614.3|6611.3|6616.3|6613.3|6614.3|6611.3|48
1606981800000|2020-12-03 07:50:00|6613.3|6610.3|6613.3|6610.3|6614.3|6611.3|6613.3|6610.3|38
1606982100000|2020-12-03 07:55:00|6612.8|6609.8|6616.3|6613.3|6616.3|6613.3|6612.3|6609.3|145
1606982400000|2020-12-03 08:00:00|6615.3|6612.3|6614.3|6611.3|6621.3|6618.3|6613.3|6610.3|221
1606982700000|2020-12-03 08:05:00|6613.8|6610.8|6612.3|6609.3|6615.3|6612.3|6612.3|6609.3|64
1606983000000|2020-12-03 08:10:00|6612.8|6609.8|6614.3|6611.3|6615.3|6612.3|6612.3|6609.3|88
1606983300000|2020-12-03 08:15:00|6613.8|6610.8|6618.3|6615.3|6618.3|6615.3|6612.3|6609.3|46
1606983600000|2020-12-03 08:20:00|6619.3|6616.3|6616.3|6613.3|6620.3|6617.3|6615.3|6612.3|98
1606983900000|2020-12-03 08:25:00|6616.8|6613.8|6619.3|6616.3|6620.3|6617.3|6616.8|6613.8|52
1606984200000|2020-12-03 08:30:00|6618.3|6615.3|6619.3|6616.3|6621.3|6618.3|6618.3|6615.3|80
1606984500000|2020-12-03 08:35:00|6618.8|6615.8|6617.8|6614.8|6620.3|6617.3|6617.3|6614.3|18
1606984800000|2020-12-03 08:40:00|6618.3|6615.3|6616.3|6613.3|6619.3|6616.3|6615.3|6612.3|24
1606985100000|2020-12-03 08:45:00|6615.8|6612.8|6614.3|6611.3|6616.3|6613.3|6613.3|6610.3|19
1606985400000|2020-12-03 08:50:00|6613.3|6610.3|6612.3|6609.3|6614.3|6611.3|6612.3|6609.3|44
1606985700000|2020-12-03 08:55:00|6612.8|6609.8|6612.3|6609.3|6614.3|6611.3|6612.3|6609.3|32
1606986000000|2020-12-03 09:00:00|6613.3|6610.3|6617.3|6614.3|6617.3|6614.3|6612.8|6609.8|25
1606986300000|2020-12-03 09:05:00|6618.3|6615.3|6614.3|6611.3|6618.3|6615.3|6614.3|6611.3|32
1606986600000|2020-12-03 09:10:00|6614.8|6611.8|6610.8|6607.8|6616.3|6613.3|6610.3|6607.3|35
1606986900000|2020-12-03 09:15:00|6610.3|6607.3|6609.8|6606.8|6611.3|6608.3|6606.3|6603.3|74
1606987200000|2020-12-03 09:20:00|6610.3|6607.3|6606.3|6603.3|6610.3|6607.3|6605.3|6602.3|51
1606987500000|2020-12-03 09:25:00|6605.8|6602.8|6608.3|6605.3|6608.3|6605.3|6605.8|6602.8|35
1606987800000|2020-12-03 09:30:00|6607.3|6604.3|6607.3|6604.3|6609.3|6606.3|6606.3|6603.3|37
1606988100000|2020-12-03 09:35:00|6607.8|6604.8|6606.8|6603.8|6608.3|6605.3|6606.3|6603.3|32
1606988400000|2020-12-03 09:40:00|6606.3|6603.3|6604.3|6601.3|6606.3|6603.3|6604.3|6601.3|63
1606988700000|2020-12-03 09:45:00|6604.8|6601.8|6606.3|6603.3|6608.3|6605.3|6603.3|6600.3|54
1606989000000|2020-12-03 09:50:00|6605.8|6602.8|6606.3|6603.3|6606.3|6603.3|6605.3|6602.3|22
1606989300000|2020-12-03 09:55:00|6605.8|6602.8|6605.3|6602.3|6608.3|6605.3|6605.3|6602.3|40
1606989600000|2020-12-03 10:00:00|6606.3|6603.3|6606.8|6603.8|6608.3|6605.3|6606.3|6603.3|59
1606989900000|2020-12-03 10:05:00|6607.3|6604.3|6607.8|6604.8|6609.3|6606.3|6607.3|6604.3|38
1606990200000|2020-12-03 10:10:00|6607.3|6604.3|6608.3|6605.3|6610.3|6607.3|6607.3|6604.3|45
1606990500000|2020-12-03 10:15:00|6608.8|6605.8|6609.3|6606.3|6611.3|6608.3|6608.8|6605.8|20
1606990800000|2020-12-03 10:20:00|6610.3|6607.3|6609.8|6606.8|6611.8|6608.8|6609.3|6606.3|18
1606991100000|2020-12-03 10:25:00|6609.3|6606.3|6608.3|6605.3|6610.3|6607.3|6607.3|6604.3|23
1606991400000|2020-12-03 10:30:00|6608.8|6605.8|6608.3|6605.3|6609.3|6606.3|6607.8|6604.8|15
1606991700000|2020-12-03 10:35:00|6609.3|6606.3|6608.8|6605.8|6609.3|6606.3|6607.3|6604.3|33
1606992000000|2020-12-03 10:40:00|6609.3|6606.3|6608.3|6605.3|6609.3|6606.3|6606.3|6603.3|19
1606992300000|2020-12-03 10:45:00|6609.3|6606.3|6610.3|6607.3|6610.3|6607.3|6608.3|6605.3|24
1606992600000|2020-12-03 10:50:00|6609.8|6606.8|6610.3|6607.3|6610.3|6607.3|6608.3|6605.3|31
1606992900000|2020-12-03 10:55:00|6611.3|6608.3|6612.3|6609.3|6612.8|6609.8|6610.8|6607.8|22
1606993200000|2020-12-03 11:00:00|6611.8|6608.8|6613.8|6610.8|6614.3|6611.3|6611.8|6608.8|29
1606993500000|2020-12-03 11:05:00|6614.3|6611.3|6616.3|6613.3|6618.3|6615.3|6613.8|6610.8|59
1606993800000|2020-12-03 11:10:00|6616.8|6613.8|6617.8|6614.8|6619.3|6616.3|6616.3|6613.3|32
1606994100000|2020-12-03 11:15:00|6618.3|6615.3|6617.3|6614.3|6618.3|6615.3|6616.3|6613.3|18
1606994400000|2020-12-03 11:20:00|6616.8|6613.8|6615.3|6612.3|6619.3|6616.3|6615.3|6612.3|96
1606994700000|2020-12-03 11:25:00|6615.8|6612.8|6615.3|6612.3|6617.8|6614.8|6615.3|6612.3|27
1606995000000|2020-12-03 11:30:00|6616.3|6613.3|6614.8|6611.8|6616.8|6613.8|6614.8|6611.8|32
1606995300000|2020-12-03 11:35:00|6614.3|6611.3|6615.3|6612.3|6615.8|6612.8|6614.3|6611.3|5
1606995600000|2020-12-03 11:40:00|6615.8|6612.8|6616.3|6613.3|6616.8|6613.8|6615.3|6612.3|3
1606995900000|2020-12-03 11:45:00|6617.3|6614.3|6617.3|6614.3|6617.8|6614.8|6616.8|6613.8|20
1606996200000|2020-12-03 11:50:00|6616.3|6613.3|6617.8|6614.8|6617.8|6614.8|6616.3|6613.3|49
1606996500000|2020-12-03 11:55:00|6618.3|6615.3|6620.8|6617.8|6621.3|6618.3|6618.3|6615.3|47
1606996800000|2020-12-03 12:00:00|6621.3|6618.3|6624.3|6621.3|6624.3|6621.3|6620.3|6617.3|60
1606997100000|2020-12-03 12:05:00|6624.8|6621.8|6622.3|6619.3|6625.3|6622.3|6622.3|6619.3|21
1606997400000|2020-12-03 12:10:00|6621.8|6618.8|6620.8|6617.8|6622.3|6619.3|6620.3|6617.3|66
1606997700000|2020-12-03 12:15:00|6620.3|6617.3|6619.3|6616.3|6621.3|6618.3|6619.3|6616.3|60
1606998000000|2020-12-03 12:20:00|6618.8|6615.8|6614.8|6611.8|6619.3|6616.3|6614.8|6611.8|25
1606998300000|2020-12-03 12:25:00|6615.3|6612.3|6617.3|6614.3|6617.8|6614.8|6614.8|6611.8|43
1606998600000|2020-12-03 12:30:00|6616.8|6613.8|6616.8|6613.8|6617.3|6614.3|6616.3|6613.3|18
1606998900000|2020-12-03 12:35:00|6616.3|6613.3|6614.3|6611.3|6616.8|6613.8|6614.3|6611.3|43
1606999200000|2020-12-03 12:40:00|6614.8|6611.8|6613.8|6610.8|6616.3|6613.3|6613.3|6610.3|85
1606999500000|2020-12-03 12:45:00|6614.3|6611.3|6617.3|6614.3|6618.3|6615.3|6613.3|6610.3|32
1606999800000|2020-12-03 12:50:00|6616.8|6613.8|6617.3|6614.3|6618.3|6615.3|6616.8|6613.8|8
1607000100000|2020-12-03 12:55:00|6617.8|6614.8|6617.3|6614.3|6618.3|6615.3|6616.3|6613.3|26
1607000400000|2020-12-03 13:00:00|6616.8|6613.8|6614.8|6611.8|6616.8|6613.8|6613.8|6610.8|77
1607000700000|2020-12-03 13:05:00|6615.3|6612.3|6618.8|6615.8|6618.8|6615.8|6614.3|6611.3|40
1607001000000|2020-12-03 13:10:00|6618.3|6615.3|6618.3|6615.3|6620.3|6617.3|6618.3|6615.3|90
1607001300000|2020-12-03 13:15:00|6617.8|6614.8|6619.3|6616.3|6619.3|6616.3|6617.8|6614.8|69
1607001600000|2020-12-03 13:20:00|6620.3|6617.3|6620.3|6617.3|6620.8|6617.8|6618.3|6615.3|104
1607001900000|2020-12-03 13:25:00|6619.3|6616.3|6619.8|6616.8|6620.3|6617.3|6619.3|6616.3|18
1607002200000|2020-12-03 13:30:00|6619.3|6616.3|6621.3|6618.3|6621.8|6618.8|6619.3|6616.3|41
1607002500000|2020-12-03 13:35:00|6620.8|6617.8|6621.3|6618.3|6621.3|6618.3|6619.8|6616.8|50
1607002800000|2020-12-03 13:40:00|6620.8|6617.8|6618.3|6615.3|6622.3|6619.3|6618.3|6615.3|20
1607003100000|2020-12-03 13:45:00|6617.3|6614.3|6617.3|6614.3|6618.3|6615.3|6617.3|6614.3|2
1607003400000|2020-12-03 13:50:00|6616.8|6613.8|6617.3|6614.3|6617.3|6614.3|6616.3|6613.3|28
1607003700000|2020-12-03 13:55:00|6617.8|6614.8|6617.8|6614.8|6618.3|6615.3|6615.3|6612.3|8
1607004000000|2020-12-03 14:00:00|6618.3|6615.3|6617.3|6614.3|6619.3|6616.3|6616.8|6613.8|15
1607004300000|2020-12-03 14:05:00|6616.8|6613.8|6617.3|6614.3|6617.3|6614.3|6615.3|6612.3|17
1607004600000|2020-12-03 14:10:00|6617.8|6614.8|6617.3|6614.3|6618.3|6615.3|6615.3|6612.3|7
1607004900000|2020-12-03 14:15:00|6617.8|6614.8|6615.3|6612.3|6617.8|6614.8|6615.3|6612.3|23
1607005200000|2020-12-03 14:20:00|6616.3|6613.3|6615.8|6612.8|6616.3|6613.3|6614.8|6611.8|25
1607005500000|2020-12-03 14:25:00|6615.3|6612.3|6614.3|6611.3|6615.8|6612.8|6614.3|6611.3|39
1607005800000|2020-12-03 14:30:00|6614.8|6611.8|6617.3|6614.3|6620.3|6617.3|6614.3|6611.3|141
1607006100000|2020-12-03 14:35:00|6616.8|6613.8|6617.8|6614.8|6617.8|6614.8|6612.3|6609.3|152
1607006400000|2020-12-03 14:40:00|6618.3|6615.3|6619.8|6616.8|6621.3|6618.3|6616.3|6613.3|77
1607006700000|2020-12-03 14:45:00|6620.3|6617.3|6618.3|6615.3|6621.3|6618.3|6616.3|6613.3|42
1607007000000|2020-12-03 14:50:00|6618.8|6615.8|6616.3|6613.3|6618.8|6615.8|6615.3|6612.3|34
1607007300000|2020-12-03 14:55:00|6617.3|6614.3|6618.8|6615.8|6618.8|6615.8|6617.3|6614.3|56
1607007600000|2020-12-03 15:00:00|6619.3|6616.3|6619.8|6616.8|6623.3|6620.3|6618.8|6615.8|99
1607007900000|2020-12-03 15:05:00|6620.3|6617.3|6620.3|6617.3|6621.3|6618.3|6617.8|6614.8|52
1607008200000|2020-12-03 15:10:00|6620.8|6617.8|6621.3|6618.3|6621.8|6618.8|6618.3|6615.3|105
1607008500000|2020-12-03 15:15:00|6621.8|6618.8|6625.3|6622.3|6625.3|6622.3|6621.3|6618.3|129
1607008800000|2020-12-03 15:20:00|6626.3|6623.3|6627.8|6624.8|6628.8|6625.8|6625.3|6622.3|99
1607009100000|2020-12-03 15:25:00|6627.3|6624.3|6626.3|6623.3|6627.8|6624.8|6625.3|6622.3|49
1607009400000|2020-12-03 15:30:00|6626.8|6623.8|6631.3|6628.3|6631.3|6628.3|6626.3|6623.3|40
1607009700000|2020-12-03 15:35:00|6630.8|6627.8|6631.3|6628.3|6631.3|6628.3|6629.3|6626.3|78
1607010000000|2020-12-03 15:40:00|6630.8|6627.8|6633.8|6630.8|6633.8|6630.8|6630.3|6627.3|84
1607010300000|2020-12-03 15:45:00|6633.3|6630.3|6632.3|6629.3|6635.3|6632.3|6630.3|6627.3|114
1607010600000|2020-12-03 15:50:00|6632.8|6629.8|6634.3|6631.3|6635.3|6632.3|6632.3|6629.3|39
1607010900000|2020-12-03 15:55:00|6633.8|6630.8|6631.8|6628.8|6634.8|6631.8|6631.8|6628.8|158
1607011200000|2020-12-03 16:00:00|6632.3|6629.3|6633.3|6630.3|6633.3|6630.3|6630.3|6627.3|60
1607011500000|2020-12-03 16:05:00|6633.8|6630.8|6633.3|6630.3|6634.3|6631.3|6632.3|6629.3|44
1607011800000|2020-12-03 16:10:00|6632.3|6629.3|6631.3|6628.3|6632.3|6629.3|6628.3|6625.3|71
1607012100000|2020-12-03 16:15:00|6631.8|6628.8|6634.8|6631.8|6634.8|6631.8|6631.3|6628.3|26
1607012400000|2020-12-03 16:20:00|6635.3|6632.3|6637.3|6634.3|6637.8|6634.8|6635.3|6632.3|53
1607012700000|2020-12-03 16:25:00|6636.8|6633.8|6633.3|6630.3|6636.8|6633.8|6632.3|6629.3|80
1607013000000|2020-12-03 16:30:00|6632.3|6629.3|6631.8|6628.8|6633.3|6630.3|6631.3|6628.3|49
1607013300000|2020-12-03 16:35:00|6632.3|6629.3|6632.3|6629.3|6633.3|6630.3|6632.3|6629.3|35
1607013600000|2020-12-03 16:40:00|6632.8|6629.8|6635.3|6632.3|6635.3|6632.3|6632.3|6629.3|55
1607013900000|2020-12-03 16:45:00|6634.3|6631.3|6633.3|6630.3|6634.8|6631.8|6633.3|6630.3|16
1607014200000|2020-12-03 16:50:00|6633.8|6630.8|6633.3|6630.3|6634.3|6631.3|6633.3|6630.3|21
1607014500000|2020-12-03 16:55:00|6632.8|6629.8|6633.3|6630.3|6633.3|6630.3|6632.8|6629.8|6
1607014800000|2020-12-03 17:00:00|6634.3|6631.3|6632.8|6629.8|6636.8|6633.8|6632.3|6629.3|117
1607015100000|2020-12-03 17:05:00|6633.3|6630.3|6631.8|6628.8|6633.3|6630.3|6629.8|6626.8|12
1607015400000|2020-12-03 17:10:00|6632.3|6629.3|6630.3|6627.3|6632.3|6629.3|6630.3|6627.3|10
1607015700000|2020-12-03 17:15:00|6631.3|6628.3|6630.3|6627.3|6631.3|6628.3|6629.3|6626.3|65
1607016000000|2020-12-03 17:20:00|6630.8|6627.8|6630.3|6627.3|6630.8|6627.8|6630.3|6627.3|16
1607016300000|2020-12-03 17:25:00|6631.3|6628.3|6631.3|6628.3|6631.3|6628.3|6629.8|6626.8|2
1607016600000|2020-12-03 17:30:00|6630.3|6627.3|6632.8|6629.8|6634.3|6631.3|6629.8|6626.8|81
1607016900000|2020-12-03 17:35:00|6632.3|6629.3|6632.8|6629.8|6633.3|6630.3|6632.3|6629.3|10
1607017200000|2020-12-03 17:40:00|6633.3|6630.3|6632.3|6629.3|6633.3|6630.3|6632.3|6629.3|38
1607017500000|2020-12-03 17:45:00|6631.8|6628.8|6633.3|6630.3|6633.3|6630.3|6631.3|6628.3|39
1607017800000|2020-12-03 17:50:00|6633.8|6630.8|6633.3|6630.3|6634.3|6631.3|6633.3|6630.3|31
1607018100000|2020-12-03 17:55:00|6633.8|6630.8|6635.3|6632.3|6635.3|6632.3|6633.3|6630.3|12
1607018400000|2020-12-03 18:00:00|6634.8|6631.8|6631.3|6628.3|6635.3|6632.3|6631.3|6628.3|14
1607018700000|2020-12-03 18:05:00|6630.8|6627.8|6631.3|6628.3|6632.3|6629.3|6630.3|6627.3|19
1607019000000|2020-12-03 18:10:00|6631.8|6628.8|6633.3|6630.3|6633.3|6630.3|6630.8|6627.8|18
1607019300000|2020-12-03 18:15:00|6633.8|6630.8|6633.3|6630.3|6633.8|6630.8|6632.8|6629.8|6
1607019600000|2020-12-03 18:20:00|6632.8|6629.8|6633.3|6630.3|6634.3|6631.3|6631.3|6628.3|14
1607019900000|2020-12-03 18:25:00|6633.8|6630.8|6632.8|6629.8|6633.8|6630.8|6632.3|6629.3|10
1607020200000|2020-12-03 18:30:00|6632.3|6629.3|6631.3|6628.3|6633.8|6630.8|6631.3|6628.3|24
1607020500000|2020-12-03 18:35:00|6631.8|6628.8|6632.3|6629.3|6632.8|6629.8|6631.3|6628.3|26
1607020800000|2020-12-03 18:40:00|6631.8|6628.8|6631.8|6628.8|6632.8|6629.8|6631.3|6628.3|20
1607021100000|2020-12-03 18:45:00|6631.3|6628.3|6632.3|6629.3|6633.3|6630.3|6630.3|6627.3|33
1607021400000|2020-12-03 18:50:00|6631.8|6628.8|6631.8|6628.8|6633.3|6630.3|6631.3|6628.3|34
1607021700000|2020-12-03 18:55:00|6631.3|6628.3|6629.3|6626.3|6631.3|6628.3|6628.3|6625.3|57
1607022000000|2020-12-03 19:00:00|6628.8|6625.8|6631.3|6628.3|6632.3|6629.3|6628.3|6625.3|39
1607022300000|2020-12-03 19:05:00|6630.8|6627.8|6630.3|6627.3|6631.3|6628.3|6630.3|6627.3|17
1607022600000|2020-12-03 19:10:00|6630.8|6627.8|6631.8|6628.8|6632.3|6629.3|6630.3|6627.3|18
1607022900000|2020-12-03 19:15:00|6631.3|6628.3|6632.3|6629.3|6632.3|6629.3|6630.3|6627.3|10
1607023200000|2020-12-03 19:20:00|6631.8|6628.8|6632.3|6629.3|6632.3|6629.3|6631.3|6628.3|5
1607023500000|2020-12-03 19:25:00|6631.8|6628.8|6633.3|6630.3|6633.3|6630.3|6630.3|6627.3|5
1607023800000|2020-12-03 19:30:00|6632.8|6629.8|6633.8|6630.8|6634.3|6631.3|6632.3|6629.3|12
1607024100000|2020-12-03 19:35:00|6634.3|6631.3|6634.3|6631.3|6634.3|6631.3|6632.8|6629.8|18
1607024400000|2020-12-03 19:40:00|6635.3|6632.3|6633.3|6630.3|6635.3|6632.3|6633.3|6630.3|18
1607024700000|2020-12-03 19:45:00|6633.8|6630.8|6634.3|6631.3|6634.8|6631.8|6633.8|6630.8|0
1607025000000|2020-12-03 19:50:00|6634.8|6631.8|6635.3|6632.3|6635.3|6632.3|6634.3|6631.3|10
1607025300000|2020-12-03 19:55:00|6634.3|6631.3|6637.3|6634.3|6637.3|6634.3|6634.3|6631.3|10
1607025600000|2020-12-03 20:00:00|6636.8|6633.8|6636.3|6633.3|6638.3|6635.3|6636.3|6633.3|19
1607025900000|2020-12-03 20:05:00|6636.8|6633.8|6633.8|6630.8|6637.3|6634.3|6633.3|6630.3|16
1607026200000|2020-12-03 20:10:00|6633.3|6630.3|6639.8|6636.8|6639.8|6636.8|6633.3|6630.3|6
1607026500000|2020-12-03 20:15:00|6640.3|6637.3|6641.3|6638.3|6641.3|6638.3|6639.3|6636.3|17
1607026800000|2020-12-03 20:20:00|6641.8|6638.8|6644.3|6641.3|6644.3|6641.3|6641.3|6638.3|17
1607027100000|2020-12-03 20:25:00|6643.3|6640.3|6643.8|6640.8|6644.3|6641.3|6643.3|6640.3|39
1607027400000|2020-12-03 20:30:00|6643.3|6640.3|6639.3|6636.3|6643.3|6640.3|6638.3|6635.3|75
1607027700000|2020-12-03 20:35:00|6639.8|6636.8|6631.3|6628.3|6640.3|6637.3|6631.3|6628.3|79
1607028000000|2020-12-03 20:40:00|6630.3|6627.3|6622.3|6619.3|6630.3|6627.3|6611.8|6608.8|249
1607028300000|2020-12-03 20:45:00|6621.8|6618.8|6625.3|6622.3|6628.3|6625.3|6616.3|6613.3|88
1607028600000|2020-12-03 20:50:00|6624.8|6621.8|6610.8|6607.8|6624.8|6621.8|6608.8|6605.8|136
1607028900000|2020-12-03 20:55:00|6610.3|6607.3|6615.8|6612.8|6615.8|6612.8|6609.3|6606.3|112
1607029200000|2020-12-03 21:00:00|6621.7|6617.7|6617.7|6613.7|6623.1|6619.1|6614.1|6610.1|0
1607029500000|2020-12-03 21:05:00|6617.3|6613.3|6619.5|6615.5|6620.4|6616.4|6616.7|6612.7|0
1607029800000|2020-12-03 21:10:00|6620|6616|6624.3|6620.3|6625.4|6621.4|6619.5|6615.5|0
1607030100000|2020-12-03 21:15:00|6624.4|6620.4|6622.2|6618.2|6624.9|6620.9|6621.9|6617.9|0
1607030400000|2020-12-03 21:20:00|6622.1|6618.1|6622.5|6618.5|6622.6|6618.6|6622|6618|0
1607030700000|2020-12-03 21:25:00|6622.2|6618.2|6622.4|6618.4|6623|6619|6621.9|6617.9|0
1607031000000|2020-12-03 21:30:00|6622.3|6618.3|6618.6|6614.6|6623.4|6619.4|6618.6|6614.6|0
1607031300000|2020-12-03 21:35:00|6619|6615|6620|6616|6622.6|6618.6|6618.2|6614.2|0
1607031600000|2020-12-03 21:40:00|6620.4|6616.4|6620.2|6616.2|6621|6617|6619.8|6615.8|0
1607031900000|2020-12-03 21:45:00|6619.8|6615.8|6619.8|6615.8|6620.6|6616.6|6619.4|6615.4|0
1607032200000|2020-12-03 21:50:00|6619.4|6615.4|6618.9|6614.9|6620.2|6616.2|6618.4|6614.4|0
1607032500000|2020-12-03 21:55:00|6619.3|6615.3|6618.2|6614.2|6620.5|6616.5|6617.9|6613.9|0
1607032800000|2020-12-03 22:00:00|6618.5|6614.5|6618.2|6614.2|6618.8|6614.8|6618.1|6614.1|0
1607033100000|2020-12-03 22:05:00|6618.1|6614.1|6618.5|6614.5|6618.9|6614.9|6618.1|6614.1|0
1607033400000|2020-12-03 22:10:00|6618.8|6614.8|6620.4|6616.4|6620.6|6616.6|6618.8|6614.8|0
1607033700000|2020-12-03 22:15:00|6620.6|6616.6|6620.5|6616.5|6620.9|6616.9|6619.5|6615.5|0
1607034000000|2020-12-03 22:20:00|6620.4|6616.4|6619.6|6615.6|6620.9|6616.9|6619.6|6615.6|0
1607034300000|2020-12-03 22:25:00|6619.7|6615.7|6619|6615|6620.9|6616.9|6618.9|6614.9|0
1607034600000|2020-12-03 22:30:00|6618.8|6614.8|6618.4|6614.4|6619.5|6615.5|6618.4|6614.4|0
1607034900000|2020-12-03 22:35:00|6618.3|6614.3|6617.2|6613.2|6618.3|6614.3|6617.1|6613.1|0
1607035200000|2020-12-03 22:40:00|6612.2|6608.2|6611.8|6607.8|6612.2|6608.2|6611.5|6607.5|0
1607035500000|2020-12-03 22:45:00|6611.6|6607.6|6615.2|6611.2|6615.2|6611.2|6611.1|6607.1|0
1607035800000|2020-12-03 22:50:00|6618.3|6616.3|6616.8|6614.8|6622.3|6620.3|6615.3|6613.3|250
1607036100000|2020-12-03 22:55:00|6617.3|6615.3|6614.8|6612.8|6618.3|6616.3|6613.8|6611.8|149
1607036400000|2020-12-03 23:00:00|6615.8|6613.8|6619.8|6618.8|6622.3|6621.3|6615.8|6613.8|499
1607036700000|2020-12-03 23:05:00|6618.8|6617.8|6619.3|6618.3|6621.3|6620.3|6617.8|6616.8|227
1607037000000|2020-12-03 23:10:00|6619.8|6618.8|6620.3|6619.3|6621.3|6620.3|6618.3|6617.3|293
1607037300000|2020-12-03 23:15:00|6619.3|6618.3|6627.3|6626.3|6628.3|6627.3|6619.3|6618.3|280
1607037600000|2020-12-03 23:20:00|6628.3|6627.3|6631.3|6630.3|6637.3|6636.3|6628.3|6627.3|446
1607037900000|2020-12-03 23:25:00|6631.8|6630.8|6632.3|6631.3|6633.3|6632.3|6629.8|6628.8|171
1607038200000|2020-12-03 23:30:00|6633.3|6632.3|6635.3|6634.3|6638.8|6637.8|6633.3|6632.3|147
1607038500000|2020-12-03 23:35:00|6634.3|6633.3|6629.3|6628.3|6635.3|6634.3|6629.3|6628.3|236
1607038800000|2020-12-03 23:40:00|6628.3|6627.3|6624.3|6623.3|6628.3|6627.3|6623.3|6622.3|278
1607039100000|2020-12-03 23:45:00|6623.8|6622.8|6625.3|6624.3|6625.8|6624.8|6621.3|6620.3|262
1607039400000|2020-12-03 23:50:00|6625.8|6624.8|6624.3|6623.3|6626.3|6625.3|6623.3|6622.3|183
1607039700000|2020-12-03 23:55:00|6623.3|6622.3|6628.3|6627.3|6628.3|6627.3|6623.3|6622.3|168
1607040000000|2020-12-04 00:00:00|6629.3|6628.3|6630.8|6629.8|6631.3|6630.3|6626.3|6625.3|206
1607040300000|2020-12-04 00:05:00|6631.3|6630.3|6633.3|6632.3|6633.3|6632.3|6629.8|6628.8|133
1607040600000|2020-12-04 00:10:00|6633.8|6632.8|6632.3|6631.3|6634.3|6633.3|6629.3|6628.3|161
1607040900000|2020-12-04 00:15:00|6632.8|6631.8|6631.3|6630.3|6633.3|6632.3|6629.3|6628.3|228
1607041200000|2020-12-04 00:20:00|6631.8|6630.8|6632.3|6631.3|6635.3|6634.3|6630.3|6629.3|124
1607041500000|2020-12-04 00:25:00|6631.3|6630.3|6634.3|6633.3|6634.8|6633.8|6630.8|6629.8|96
1607041800000|2020-12-04 00:30:00|6633.8|6632.8|6632.3|6631.3|6634.3|6633.3|6632.3|6631.3|109
1607042100000|2020-12-04 00:35:00|6631.8|6630.8|6633.3|6632.3|6634.3|6633.3|6631.3|6630.3|81
1607042400000|2020-12-04 00:40:00|6634.3|6633.3|6631.3|6630.3|6634.3|6633.3|6631.3|6630.3|107
1607042700000|2020-12-04 00:45:00|6631.8|6630.8|6631.3|6630.3|6632.3|6631.3|6629.3|6628.3|106
1607043000000|2020-12-04 00:50:00|6630.8|6629.8|6630.3|6629.3|6631.3|6630.3|6629.3|6628.3|72
1607043300000|2020-12-04 00:55:00|6629.3|6628.3|6628.8|6627.8|6632.3|6631.3|6628.3|6627.3|155
1607043600000|2020-12-04 01:00:00|6628.3|6627.3|6631.8|6630.8|6632.3|6631.3|6628.3|6627.3|201
1607043900000|2020-12-04 01:05:00|6631.3|6630.3|6634.3|6633.3|6635.3|6634.3|6631.3|6630.3|148
1607044200000|2020-12-04 01:10:00|6635.3|6634.3|6636.3|6635.3|6636.3|6635.3|6635.3|6634.3|99
1607044500000|2020-12-04 01:15:00|6637.3|6636.3|6645.3|6644.3|6645.3|6644.3|6637.3|6636.3|474
1607044800000|2020-12-04 01:20:00|6646.3|6645.3|6648.3|6647.3|6649.3|6648.3|6645.3|6644.3|232
1607045100000|2020-12-04 01:25:00|6649.3|6648.3|6645.3|6644.3|6649.3|6648.3|6644.3|6643.3|152
1607045400000|2020-12-04 01:30:00|6644.8|6643.8|6640.3|6639.3|6644.8|6643.8|6638.3|6637.3|202
1607045700000|2020-12-04 01:35:00|6640.8|6639.8|6639.3|6638.3|6642.3|6641.3|6638.3|6637.3|116
1607046000000|2020-12-04 01:40:00|6639.8|6638.8|6639.3|6638.3|6641.3|6640.3|6638.3|6637.3|126
1607046300000|2020-12-04 01:45:00|6640.3|6639.3|6640.3|6639.3|6643.3|6642.3|6640.3|6639.3|199
1607046600000|2020-12-04 01:50:00|6639.8|6638.8|6636.8|6635.8|6640.3|6639.3|6636.8|6635.8|151
1607046900000|2020-12-04 01:55:00|6636.3|6635.3|6633.3|6632.3|6638.3|6637.3|6631.8|6630.8|183
1607047200000|2020-12-04 02:00:00|6632.3|6631.3|6637.8|6636.8|6639.3|6638.3|6632.3|6631.3|404
1607047500000|2020-12-04 02:05:00|6638.3|6637.3|6639.3|6638.3|6639.3|6638.3|6636.8|6635.8|194
1607047800000|2020-12-04 02:10:00|6638.8|6637.8|6639.8|6638.8|6641.3|6640.3|6637.8|6636.8|117
1607048100000|2020-12-04 02:15:00|6639.3|6638.3|6639.3|6638.3|6640.3|6639.3|6637.3|6636.3|114
1607048400000|2020-12-04 02:20:00|6640.3|6639.3|6641.3|6640.3|6642.3|6641.3|6640.3|6639.3|97
1607048700000|2020-12-04 02:25:00|6641.8|6640.8|6648.3|6647.3|6648.3|6647.3|6641.3|6640.3|284
1607049000000|2020-12-04 02:30:00|6647.3|6646.3|6647.3|6646.3|6647.3|6646.3|6646.3|6645.3|50
1607049300000|2020-12-04 02:35:00|6647.8|6646.8|6648.3|6647.3|6648.3|6647.3|6646.3|6645.3|75
1607049600000|2020-12-04 02:40:00|6647.8|6646.8|6646.3|6645.3|6648.3|6647.3|6646.3|6645.3|78
1607049900000|2020-12-04 02:45:00|6645.3|6644.3|6649.3|6648.3|6651.3|6650.3|6645.3|6644.3|191
1607050200000|2020-12-04 02:50:00|6650.3|6649.3|6648.3|6647.3|6650.3|6649.3|6647.3|6646.3|116
1607050500000|2020-12-04 02:55:00|6648.8|6647.8|6646.8|6645.8|6649.3|6648.3|6646.3|6645.3|111
1607050800000|2020-12-04 03:00:00|6647.3|6646.3|6647.3|6646.3|6647.8|6646.8|6644.3|6643.3|181
1607051100000|2020-12-04 03:05:00|6646.3|6645.3|6646.3|6645.3|6648.3|6647.3|6645.3|6644.3|194
1607051400000|2020-12-04 03:10:00|6645.8|6644.8|6644.3|6643.3|6646.3|6645.3|6644.3|6643.3|116
1607051700000|2020-12-04 03:15:00|6645.3|6644.3|6642.3|6641.3|6645.3|6644.3|6641.3|6640.3|149
1607052000000|2020-12-04 03:20:00|6642.8|6641.8|6644.3|6643.3|6646.3|6645.3|6642.3|6641.3|166
1607052300000|2020-12-04 03:25:00|6643.3|6642.3|6646.3|6645.3|6647.8|6646.8|6643.3|6642.3|107
1607052600000|2020-12-04 03:30:00|6645.3|6644.3|6646.8|6645.8|6647.3|6646.3|6642.8|6641.8|159
1607052900000|2020-12-04 03:35:00|6647.3|6646.3|6647.3|6646.3|6649.3|6648.3|6645.3|6644.3|194
1607053200000|2020-12-04 03:40:00|6647.8|6646.8|6646.3|6645.3|6648.3|6647.3|6645.3|6644.3|85
1607053500000|2020-12-04 03:45:00|6646.8|6645.8|6648.3|6647.3|6649.3|6648.3|6646.3|6645.3|170
1607053800000|2020-12-04 03:50:00|6647.8|6646.8|6646.3|6645.3|6648.3|6647.3|6646.3|6645.3|74
1607054100000|2020-12-04 03:55:00|6647.3|6646.3|6644.8|6643.8|6647.3|6646.3|6644.3|6643.3|122
1607054400000|2020-12-04 04:00:00|6644.3|6643.3|6643.3|6642.3|6645.3|6644.3|6642.3|6641.3|247
1607054700000|2020-12-04 04:05:00|6642.8|6641.8|6641.3|6640.3|6643.3|6642.3|6641.3|6640.3|223
1607055000000|2020-12-04 04:10:00|6642.3|6641.3|6640.3|6639.3|6642.3|6641.3|6640.3|6639.3|238
1607055300000|2020-12-04 04:15:00|6641.3|6640.3|6639.3|6638.3|6641.3|6640.3|6639.3|6638.3|164
1607055600000|2020-12-04 04:20:00|6638.3|6637.3|6635.3|6634.3|6638.3|6637.3|6635.3|6634.3|234
1607055900000|2020-12-04 04:25:00|6636.3|6635.3|6640.3|6639.3|6640.3|6639.3|6636.3|6635.3|219
1607056200000|2020-12-04 04:30:00|6639.3|6638.3|6643.3|6642.3|6643.3|6642.3|6639.3|6638.3|295
1607056500000|2020-12-04 04:35:00|6642.3|6641.3|6641.3|6640.3|6644.3|6643.3|6641.3|6640.3|244
1607056800000|2020-12-04 04:40:00|6642.3|6641.3|6642.3|6641.3|6643.3|6642.3|6640.3|6639.3|225
1607057100000|2020-12-04 04:45:00|6641.3|6640.3|6641.3|6640.3|6641.3|6640.3|6641.3|6640.3|108
1607057400000|2020-12-04 04:50:00|6642.3|6641.3|6641.3|6640.3|6643.3|6642.3|6640.3|6639.3|241
1607057700000|2020-12-04 04:55:00|6640.8|6639.8|6641.3|6640.3|6642.3|6641.3|6639.3|6638.3|355
1607058000000|2020-12-04 05:00:00|6641.8|6639.8|6639.8|6637.8|6641.8|6639.8|6635.8|6633.8|665
1607058300000|2020-12-04 05:05:00|6638.8|6636.8|6633.8|6631.8|6639.8|6637.8|6631.8|6629.8|1365
1607058600000|2020-12-04 05:10:00|6634.8|6632.8|6635.8|6633.8|6636.8|6634.8|6632.8|6630.8|796
1607058900000|2020-12-04 05:15:00|6634.8|6632.8|6637.8|6635.8|6637.8|6635.8|6634.8|6632.8|159
1607059200000|2020-12-04 05:20:00|6638.8|6636.8|6639.8|6637.8|6641.8|6639.8|6638.8|6636.8|336
1607059500000|2020-12-04 05:25:00|6638.8|6636.8|6640.8|6638.8|6640.8|6638.8|6637.8|6635.8|415
1607059800000|2020-12-04 05:30:00|6641.8|6637.8|6642.8|6638.8|6643.5|6639.5|6641.1|6637.1|0
1607060100000|2020-12-04 05:35:00|6642.7|6638.7|6644.7|6640.7|6645.1|6641.1|6642.7|6638.7|0
1607060400000|2020-12-04 05:40:00|6644.3|6640.3|6643.9|6639.9|6644.7|6640.7|6643.1|6639.1|0
1607060700000|2020-12-04 05:45:00|6643.8|6639.8|6643.6|6639.6|6644.3|6640.3|6642.8|6638.8|0
1607061000000|2020-12-04 05:50:00|6643.2|6639.2|6644.1|6640.1|6644.3|6640.3|6643|6639|0
1607061300000|2020-12-04 05:55:00|6644.3|6640.3|6646.6|6642.6|6646.7|6642.7|6643.9|6639.9|0
1607061600000|2020-12-04 06:00:00|6646.2|6642.2|6647.1|6643.1|6647.4|6643.4|6644.6|6640.6|0
1607061900000|2020-12-04 06:05:00|6646.9|6642.9|6645.4|6641.4|6647.1|6643.1|6645|6641|0
1607062200000|2020-12-04 06:10:00|6641.8|6638.8|6644.3|6641.3|6647.3|6644.3|6641.8|6638.8|161
1607062500000|2020-12-04 06:15:00|6643.8|6640.8|6640.8|6637.8|6643.8|6640.8|6640.3|6637.3|146
1607062800000|2020-12-04 06:20:00|6640.3|6637.3|6640.8|6637.8|6641.3|6638.3|6640.3|6637.3|22
1607063100000|2020-12-04 06:25:00|6641.3|6638.3|6639.8|6636.8|6641.3|6638.3|6639.8|6636.8|47
1607063400000|2020-12-04 06:30:00|6640.3|6637.3|6640.3|6637.3|6642.3|6639.3|6639.3|6636.3|75
1607063700000|2020-12-04 06:35:00|6639.3|6636.3|6640.3|6637.3|6640.3|6637.3|6639.3|6636.3|17
1607064000000|2020-12-04 06:40:00|6641.3|6638.3|6642.3|6639.3|6643.3|6640.3|6640.3|6637.3|58
1607064300000|2020-12-04 06:45:00|6642.8|6639.8|6643.8|6640.8|6644.3|6641.3|6642.3|6639.3|55
1607064600000|2020-12-04 06:50:00|6644.3|6641.3|6643.3|6640.3|6644.3|6641.3|6643.3|6640.3|15
1607064900000|2020-12-04 06:55:00|6644.3|6641.3|6644.8|6641.8|6645.3|6642.3|6644.3|6641.3|32
1607065200000|2020-12-04 07:00:00|6645.3|6642.3|6646.3|6643.3|6647.3|6644.3|6644.3|6641.3|77
1607065500000|2020-12-04 07:05:00|6645.3|6642.3|6644.3|6641.3|6646.3|6643.3|6644.3|6641.3|20
1607065800000|2020-12-04 07:10:00|6644.8|6641.8|6645.8|6642.8|6646.3|6643.3|6641.8|6638.8|35
1607066100000|2020-12-04 07:15:00|6645.3|6642.3|6646.3|6643.3|6646.3|6643.3|6645.3|6642.3|17
1607066400000|2020-12-04 07:20:00|6645.8|6642.8|6645.3|6642.3|6647.3|6644.3|6645.3|6642.3|39
1607066700000|2020-12-04 07:25:00|6644.8|6641.8|6644.3|6641.3|6645.3|6642.3|6641.3|6638.3|73
1607067000000|2020-12-04 07:30:00|6644.8|6641.8|6644.8|6641.8|6646.3|6643.3|6644.3|6641.3|16
1607067300000|2020-12-04 07:35:00|6645.3|6642.3|6642.8|6639.8|6646.3|6643.3|6642.3|6639.3|11
1607067600000|2020-12-04 07:40:00|6642.3|6639.3|6644.3|6641.3|6644.3|6641.3|6642.3|6639.3|38
1607067900000|2020-12-04 07:45:00|6644.8|6641.8|6644.3|6641.3|6645.3|6642.3|6641.3|6638.3|46
1607068200000|2020-12-04 07:50:00|6643.3|6640.3|6642.3|6639.3|6643.3|6640.3|6642.3|6639.3|17
1607068500000|2020-12-04 07:55:00|6641.8|6638.8|6645.3|6642.3|6645.3|6642.3|6641.8|6638.8|16
1607068800000|2020-12-04 08:00:00|6644.8|6641.8|6650.3|6647.3|6653.8|6650.8|6643.3|6640.3|120
1607069100000|2020-12-04 08:05:00|6651.3|6648.3|6654.3|6651.3|6656.3|6653.3|6651.3|6648.3|113
1607069400000|2020-12-04 08:10:00|6653.8|6650.8|6655.3|6652.3|6656.3|6653.3|6651.8|6648.8|45
1607069700000|2020-12-04 08:15:00|6655.8|6652.8|6650.3|6647.3|6657.3|6654.3|6650.3|6647.3|89
1607070000000|2020-12-04 08:20:00|6650.8|6647.8|6651.8|6648.8|6655.3|6652.3|6650.3|6647.3|58
1607070300000|2020-12-04 08:25:00|6651.3|6648.3|6653.3|6650.3|6653.8|6650.8|6651.3|6648.3|26
1607070600000|2020-12-04 08:30:00|6653.8|6650.8|6654.3|6651.3|6655.3|6652.3|6651.8|6648.8|34
1607070900000|2020-12-04 08:35:00|6654.8|6651.8|6654.3|6651.3|6656.3|6653.3|6653.3|6650.3|30
1607071200000|2020-12-04 08:40:00|6654.8|6651.8|6654.3|6651.3|6655.3|6652.3|6653.3|6650.3|36
1607071500000|2020-12-04 08:45:00|6653.8|6650.8|6654.3|6651.3|6654.3|6651.3|6652.3|6649.3|37
1607071800000|2020-12-04 08:50:00|6653.3|6650.3|6651.3|6648.3|6654.3|6651.3|6651.3|6648.3|47
1607072100000|2020-12-04 08:55:00|6651.8|6648.8|6655.3|6652.3|6656.3|6653.3|6651.3|6648.3|24
1607072400000|2020-12-04 09:00:00|6656.3|6653.3|6657.3|6654.3|6657.3|6654.3|6654.8|6651.8|25
1607072700000|2020-12-04 09:05:00|6656.8|6653.8|6659.3|6656.3|6659.8|6656.8|6656.8|6653.8|82
1607073000000|2020-12-04 09:10:00|6658.8|6655.8|6658.3|6655.3|6660.3|6657.3|6656.8|6653.8|50
1607073300000|2020-12-04 09:15:00|6658.8|6655.8|6659.3|6656.3|6659.3|6656.3|6657.3|6654.3|11
1607073600000|2020-12-04 09:20:00|6658.8|6655.8|6659.3|6656.3|6659.3|6656.3|6657.3|6654.3|71
1607073900000|2020-12-04 09:25:00|6660.3|6657.3|6660.3|6657.3|6660.3|6657.3|6659.3|6656.3|30
1607074200000|2020-12-04 09:30:00|6661.3|6658.3|6659.3|6656.3|6661.3|6658.3|6658.8|6655.8|34
1607074500000|2020-12-04 09:35:00|6658.8|6655.8|6661.3|6658.3|6661.3|6658.3|6658.8|6655.8|11
1607074800000|2020-12-04 09:40:00|6661.8|6658.8|6663.3|6660.3|6664.3|6661.3|6660.8|6657.8|66
1607075100000|2020-12-04 09:45:00|6664.3|6661.3|6672.8|6669.8|6673.3|6670.3|6663.8|6660.8|211
1607075400000|2020-12-04 09:50:00|6672.3|6669.3|6668.8|6665.8|6672.3|6669.3|6668.3|6665.3|49
1607075700000|2020-12-04 09:55:00|6669.3|6666.3|6663.3|6660.3|6669.3|6666.3|6663.3|6660.3|138
1607076000000|2020-12-04 10:00:00|6663.8|6660.8|6662.3|6659.3|6664.3|6661.3|6658.3|6655.3|64
1607076300000|2020-12-04 10:05:00|6662.8|6659.8|6661.3|6658.3|6662.8|6659.8|6659.8|6656.8|23
1607076600000|2020-12-04 10:10:00|6660.8|6657.8|6659.3|6656.3|6661.3|6658.3|6659.3|6656.3|8
1607076900000|2020-12-04 10:15:00|6658.8|6655.8|6659.8|6656.8|6661.3|6658.3|6658.3|6655.3|18
1607077200000|2020-12-04 10:20:00|6660.3|6657.3|6657.8|6654.8|6660.8|6657.8|6657.8|6654.8|36
1607077500000|2020-12-04 10:25:00|6658.3|6655.3|6656.3|6653.3|6658.3|6655.3|6655.3|6652.3|49
1607077800000|2020-12-04 10:30:00|6657.3|6654.3|6655.3|6652.3|6657.3|6654.3|6655.3|6652.3|33
1607078100000|2020-12-04 10:35:00|6656.3|6653.3|6657.3|6654.3|6658.3|6655.3|6656.3|6653.3|22
1607078400000|2020-12-04 10:40:00|6657.8|6654.8|6659.8|6656.8|6660.3|6657.3|6657.3|6654.3|25
1607078700000|2020-12-04 10:45:00|6660.3|6657.3|6657.3|6654.3|6660.3|6657.3|6656.3|6653.3|16
1607079000000|2020-12-04 10:50:00|6656.8|6653.8|6656.3|6653.3|6659.3|6656.3|6655.3|6652.3|51
1607079300000|2020-12-04 10:55:00|6656.8|6653.8|6658.3|6655.3|6658.8|6655.8|6656.3|6653.3|15
1607079600000|2020-12-04 11:00:00|6658.8|6655.8|6659.3|6656.3|6661.3|6658.3|6658.3|6655.3|31
1607079900000|2020-12-04 11:05:00|6658.8|6655.8|6659.8|6656.8|6660.3|6657.3|6657.3|6654.3|17
1607080200000|2020-12-04 11:10:00|6660.3|6657.3|6660.8|6657.8|6662.3|6659.3|6660.3|6657.3|14
1607080500000|2020-12-04 11:15:00|6660.3|6657.3|6660.3|6657.3|6661.3|6658.3|6660.3|6657.3|2
1607080800000|2020-12-04 11:20:00|6660.8|6657.8|6659.3|6656.3|6660.8|6657.8|6658.3|6655.3|11
1607081100000|2020-12-04 11:25:00|6659.8|6656.8|6660.8|6657.8|6661.3|6658.3|6659.3|6656.3|13
1607081400000|2020-12-04 11:30:00|6660.3|6657.3|6662.3|6659.3|6663.3|6660.3|6660.3|6657.3|16
1607081700000|2020-12-04 11:35:00|6662.8|6659.8|6663.3|6660.3|6665.8|6662.8|6662.8|6659.8|50
1607082000000|2020-12-04 11:40:00|6662.3|6659.3|6661.3|6658.3|6662.3|6659.3|6660.3|6657.3|33
1607082300000|2020-12-04 11:45:00|6660.3|6657.3|6659.3|6656.3|6660.3|6657.3|6658.8|6655.8|25
1607082600000|2020-12-04 11:50:00|6658.8|6655.8|6659.3|6656.3|6660.3|6657.3|6658.3|6655.3|30
1607082900000|2020-12-04 11:55:00|6660.3|6657.3|6660.3|6657.3|6660.3|6657.3|6658.3|6655.3|36
1607083200000|2020-12-04 12:00:00|6661.3|6658.3|6660.3|6657.3|6661.3|6658.3|6659.8|6656.8|39
1607083500000|2020-12-04 12:05:00|6659.3|6656.3|6660.3|6657.3|6660.3|6657.3|6658.3|6655.3|14
1607083800000|2020-12-04 12:10:00|6659.8|6656.8|6659.8|6656.8|6660.3|6657.3|6658.3|6655.3|22
1607084100000|2020-12-04 12:15:00|6660.3|6657.3|6660.8|6657.8|6661.3|6658.3|6659.3|6656.3|24
1607084400000|2020-12-04 12:20:00|6661.3|6658.3|6662.3|6659.3|6663.8|6660.8|6660.3|6657.3|20
1607084700000|2020-12-04 12:25:00|6663.3|6660.3|6661.3|6658.3|6663.8|6660.8|6660.8|6657.8|13
1607085000000|2020-12-04 12:30:00|6660.8|6657.8|6659.3|6656.3|6660.8|6657.8|6659.3|6656.3|26
1607085300000|2020-12-04 12:35:00|6659.8|6656.8|6661.3|6658.3|6661.3|6658.3|6659.8|6656.8|10
1607085600000|2020-12-04 12:40:00|6660.8|6657.8|6660.3|6657.3|6661.3|6658.3|6660.3|6657.3|29
1607085900000|2020-12-04 12:45:00|6660.8|6657.8|6660.3|6657.3|6661.3|6658.3|6659.3|6656.3|12
1607086200000|2020-12-04 12:50:00|6659.8|6656.8|6660.3|6657.3|6661.3|6658.3|6659.3|6656.3|32
1607086500000|2020-12-04 12:55:00|6659.8|6656.8|6662.3|6659.3|6662.3|6659.3|6659.3|6656.3|48
1607086800000|2020-12-04 13:00:00|6662.8|6659.8|6662.3|6659.3|6663.3|6660.3|6662.3|6659.3|73
1607087100000|2020-12-04 13:05:00|6662.8|6659.8|6664.3|6661.3|6664.3|6661.3|6662.3|6659.3|55
1607087400000|2020-12-04 13:10:00|6665.3|6662.3|6664.3|6661.3|6665.3|6662.3|6664.3|6661.3|48
1607087700000|2020-12-04 13:15:00|6665.3|6662.3|6663.3|6660.3|6665.3|6662.3|6662.3|6659.3|39
1607088000000|2020-12-04 13:20:00|6662.8|6659.8|6662.3|6659.3|6662.8|6659.8|6662.3|6659.3|24
1607088300000|2020-12-04 13:25:00|||||||||10
1607088600000|2020-12-04 13:30:00|6661.3|6658.3|6663.3|6660.3|6667.3|6664.3|6656.3|6653.3|390
1607088900000|2020-12-04 13:35:00|6662.8|6659.8|6661.8|6658.8|6664.3|6661.3|6661.3|6658.3|42
1607089200000|2020-12-04 13:40:00|6661.3|6658.3|6664.3|6661.3|6666.3|6663.3|6660.3|6657.3|46
1607089500000|2020-12-04 13:45:00|6663.8|6660.8|6667.3|6664.3|6668.3|6665.3|6663.8|6660.8|69
1607089800000|2020-12-04 13:50:00|6667.8|6664.8|6663.8|6660.8|6670.3|6667.3|6663.3|6660.3|67
1607090100000|2020-12-04 13:55:00|6663.3|6660.3|6663.3|6660.3|6664.8|6661.8|6662.3|6659.3|11
1607090400000|2020-12-04 14:00:00|6662.8|6659.8|6661.8|6658.8|6663.3|6660.3|6661.3|6658.3|45
1607090700000|2020-12-04 14:05:00|6662.3|6659.3|6661.3|6658.3|6663.3|6660.3|6660.3|6657.3|38
1607091000000|2020-12-04 14:10:00|6660.8|6657.8|6661.3|6658.3|6662.3|6659.3|6659.3|6656.3|34
1607091300000|2020-12-04 14:15:00|6660.8|6657.8|6659.3|6656.3|6660.8|6657.8|6659.3|6656.3|52
1607091600000|2020-12-04 14:20:00|6658.8|6655.8|6657.3|6654.3|6659.3|6656.3|6657.3|6654.3|46
1607091900000|2020-12-04 14:25:00|6658.3|6655.3|6656.3|6653.3|6658.3|6655.3|6656.3|6653.3|34
1607092200000|2020-12-04 14:30:00|6657.3|6654.3|6661.3|6658.3|6663.8|6660.8|6655.8|6652.8|133
1607092500000|2020-12-04 14:35:00|6661.8|6658.8|6663.3|6660.3|6665.3|6662.3|6660.3|6657.3|35
1607092800000|2020-12-04 14:40:00|6664.3|6661.3|6667.3|6664.3|6669.3|6666.3|6663.3|6660.3|60
1607093100000|2020-12-04 14:45:00|6667.8|6664.8|6667.3|6664.3|6669.3|6666.3|6666.3|6663.3|63
1607093400000|2020-12-04 14:50:00|6667.8|6664.8|6667.8|6664.8|6669.3|6666.3|6667.3|6664.3|29
1607093700000|2020-12-04 14:55:00|6668.3|6665.3|6668.3|6665.3|6669.8|6666.8|6666.8|6663.8|17
1607094000000|2020-12-04 15:00:00|6667.3|6664.3|6665.3|6662.3|6668.8|6665.8|6663.3|6660.3|50
1607094300000|2020-12-04 15:05:00|6665.8|6662.8|6670.3|6667.3|6670.3|6667.3|6665.8|6662.8|15
1607094600000|2020-12-04 15:10:00|6669.8|6666.8|6670.3|6667.3|6670.3|6667.3|6666.8|6663.8|34
1607094900000|2020-12-04 15:15:00|6671.3|6668.3|6674.8|6671.8|6675.3|6672.3|6670.3|6667.3|75
1607095200000|2020-12-04 15:20:00|6675.3|6672.3|6674.3|6671.3|6676.3|6673.3|6673.3|6670.3|51
1607095500000|2020-12-04 15:25:00|6674.8|6671.8|6671.8|6668.8|6675.8|6672.8|6671.8|6668.8|72
1607095800000|2020-12-04 15:30:00|6672.3|6669.3|6675.3|6672.3|6676.3|6673.3|6671.8|6668.8|84
1607096100000|2020-12-04 15:35:00|6675.8|6672.8|6677.3|6674.3|6678.3|6675.3|6675.3|6672.3|59
1607096400000|2020-12-04 15:40:00|6676.3|6673.3|6675.3|6672.3|6677.8|6674.8|6674.3|6671.3|73
1607096700000|2020-12-04 15:45:00|6675.8|6672.8|6674.3|6671.3|6676.8|6673.8|6673.3|6670.3|114
1607097000000|2020-12-04 15:50:00|6674.8|6671.8|6674.3|6671.3|6675.3|6672.3|6673.8|6670.8|26
1607097300000|2020-12-04 15:55:00|6674.8|6671.8|6672.3|6669.3|6674.8|6671.8|6672.3|6669.3|33
1607097600000|2020-12-04 16:00:00|6673.3|6670.3|6672.3|6669.3|6674.3|6671.3|6671.3|6668.3|27
1607097900000|2020-12-04 16:05:00|6672.8|6669.8|6673.3|6670.3|6673.3|6670.3|6671.3|6668.3|27
1607098200000|2020-12-04 16:10:00|6672.8|6669.8|6675.3|6672.3|6675.3|6672.3|6671.3|6668.3|34
1607098500000|2020-12-04 16:15:00|6675.8|6672.8|6675.8|6672.8|6675.8|6672.8|6673.8|6670.8|16
1607098800000|2020-12-04 16:20:00|6675.3|6672.3|6678.3|6675.3|6678.3|6675.3|6675.3|6672.3|27
1607099100000|2020-12-04 16:25:00|6677.3|6674.3|6679.3|6676.3|6679.8|6676.8|6677.3|6674.3|64
1607099400000|2020-12-04 16:30:00|6678.8|6675.8|6678.3|6675.3|6680.3|6677.3|6676.3|6673.3|103
1607099700000|2020-12-04 16:35:00|6679.3|6676.3|6678.3|6675.3|6679.3|6676.3|6678.3|6675.3|19
1607100000000|2020-12-04 16:40:00|6678.8|6675.8|6677.3|6674.3|6679.3|6676.3|6677.3|6674.3|11
1607100300000|2020-12-04 16:45:00|6676.3|6673.3|6677.3|6674.3|6677.3|6674.3|6676.3|6673.3|25
1607100600000|2020-12-04 16:50:00|6678.3|6675.3|6678.3|6675.3|6678.3|6675.3|6677.3|6674.3|11
1607100900000|2020-12-04 16:55:00|6677.3|6674.3|6676.3|6673.3|6677.3|6674.3|6676.3|6673.3|9
1607101200000|2020-12-04 17:00:00|6676.8|6673.8|6675.8|6672.8|6677.3|6674.3|6675.8|6672.8|11
1607101500000|2020-12-04 17:05:00|6676.3|6673.3|6675.3|6672.3|6676.3|6673.3|6674.8|6671.8|12
1607101800000|2020-12-04 17:10:00|6676.3|6673.3|6676.3|6673.3|6676.8|6673.8|6675.3|6672.3|13
1607102100000|2020-12-04 17:15:00|6675.3|6672.3|6675.3|6672.3|6675.3|6672.3|6674.3|6671.3|36
1607102400000|2020-12-04 17:20:00|6674.8|6671.8|6676.8|6673.8|6676.8|6673.8|6674.3|6671.3|9
1607102700000|2020-12-04 17:25:00|6677.3|6674.3|6678.3|6675.3|6678.3|6675.3|6677.3|6674.3|31
1607103000000|2020-12-04 17:30:00|6679.3|6676.3|6677.3|6674.3|6679.3|6676.3|6677.3|6674.3|20
1607103300000|2020-12-04 17:35:00|6676.8|6673.8|6675.8|6672.8|6676.8|6673.8|6675.8|6672.8|1
1607103600000|2020-12-04 17:40:00|6676.3|6673.3|6676.3|6673.3|6676.3|6673.3|6674.8|6671.8|15
1607103900000|2020-12-04 17:45:00|6677.3|6674.3|6677.3|6674.3|6677.8|6674.8|6677.3|6674.3|9
1607104200000|2020-12-04 17:50:00|6676.8|6673.8|6675.8|6672.8|6677.3|6674.3|6675.8|6672.8|20
1607104500000|2020-12-04 17:55:00|6675.3|6672.3|6675.8|6672.8|6675.8|6672.8|6675.3|6672.3|7
1607104800000|2020-12-04 18:00:00|6676.3|6673.3|6674.3|6671.3|6677.3|6674.3|6674.3|6671.3|15
1607105100000|2020-12-04 18:05:00|6673.8|6670.8|6674.3|6671.3|6674.3|6671.3|6673.3|6670.3|7
1607105400000|2020-12-04 18:10:00|6674.8|6671.8|6675.3|6672.3|6675.8|6672.8|6674.3|6671.3|21
1607105700000|2020-12-04 18:15:00|6675.8|6672.8|6676.8|6673.8|6678.3|6675.3|6675.3|6672.3|56
1607106000000|2020-12-04 18:20:00|6677.3|6674.3|6676.8|6673.8|6677.3|6674.3|6676.8|6673.8|4
1607106300000|2020-12-04 18:25:00|6677.3|6674.3|6677.3|6674.3|6677.8|6674.8|6676.8|6673.8|13
1607106600000|2020-12-04 18:30:00|6677.8|6674.8|6677.3|6674.3|6677.8|6674.8|6677.3|6674.3|4
1607106900000|2020-12-04 18:35:00|6677.8|6674.8|6678.8|6675.8|6679.3|6676.3|6677.3|6674.3|16
1607107200000|2020-12-04 18:40:00|6678.3|6675.3|6677.8|6674.8|6678.3|6675.3|6677.3|6674.3|5
1607107500000|2020-12-04 18:45:00|6677.3|6674.3|6677.3|6674.3|6677.8|6674.8|6676.3|6673.3|20
1607107800000|2020-12-04 18:50:00|6677.8|6674.8|6676.3|6673.3|6678.3|6675.3|6676.3|6673.3|22
1607108100000|2020-12-04 18:55:00|6675.8|6672.8|6675.8|6672.8|6675.8|6672.8|6675.3|6672.3|18
1607108400000|2020-12-04 19:00:00|6675.3|6672.3|6676.3|6673.3|6676.8|6673.8|6675.3|6672.3|11
1607108700000|2020-12-04 19:05:00|6676.8|6673.8|6676.3|6673.3|6677.8|6674.8|6676.3|6673.3|14
1607109000000|2020-12-04 19:10:00|6675.8|6672.8|6675.3|6672.3|6675.8|6672.8|6675.3|6672.3|11
1607109300000|2020-12-04 19:15:00|6675.8|6672.8|6675.3|6672.3|6677.3|6674.3|6675.3|6672.3|20
1607109600000|2020-12-04 19:20:00|6675.8|6672.8|6674.3|6671.3|6676.3|6673.3|6674.3|6671.3|21
1607109900000|2020-12-04 19:25:00|6674.8|6671.8|6673.3|6670.3|6675.8|6672.8|6672.3|6669.3|22
1607110200000|2020-12-04 19:30:00|6672.8|6669.8|6674.3|6671.3|6674.8|6671.8|6672.8|6669.8|9
1607110500000|2020-12-04 19:35:00|6674.8|6671.8|6673.8|6670.8|6675.8|6672.8|6673.3|6670.3|10
1607110800000|2020-12-04 19:40:00|6673.3|6670.3|6677.3|6674.3|6677.3|6674.3|6672.3|6669.3|26
1607111100000|2020-12-04 19:45:00|6676.8|6673.8|6675.3|6672.3|6677.3|6674.3|6674.3|6671.3|60
1607111400000|2020-12-04 19:50:00|6675.8|6672.8|6676.8|6673.8|6677.8|6674.8|6675.3|6672.3|28
1607111700000|2020-12-04 19:55:00|6676.3|6673.3|6675.3|6672.3|6676.3|6673.3|6674.8|6671.8|7
1607112000000|2020-12-04 20:00:00|6676.3|6673.3|6675.3|6672.3|6676.8|6673.8|6674.3|6671.3|28
1607112300000|2020-12-04 20:05:00|6676.3|6673.3|6675.8|6672.8|6676.3|6673.3|6675.8|6672.8|12
1607112600000|2020-12-04 20:10:00|6675.3|6672.3|6670.8|6667.8|6675.3|6672.3|6669.3|6666.3|71
1607112900000|2020-12-04 20:15:00|6670.3|6667.3|6672.8|6669.8|6672.8|6669.8|6669.8|6666.8|27
1607113200000|2020-12-04 20:20:00|6673.3|6670.3|6675.3|6672.3|6675.8|6672.8|6673.3|6670.3|14
1607113500000|2020-12-04 20:25:00|6674.8|6671.8|6674.8|6671.8|6675.3|6672.3|6671.3|6668.3|52
1607113800000|2020-12-04 20:30:00|6675.3|6672.3|6678.8|6675.8|6678.8|6675.8|6674.8|6671.8|8
1607114100000|2020-12-04 20:35:00|6678.3|6675.3|6678.3|6675.3|6678.8|6675.8|6675.8|6672.8|47
1607114400000|2020-12-04 20:40:00|6677.8|6674.8|6683.3|6680.3|6683.3|6680.3|6676.8|6673.8|59
1607114700000|2020-12-04 20:45:00|6682.3|6679.3|6681.3|6678.3|6682.3|6679.3|6678.8|6675.8|53
1607115000000|2020-12-04 20:50:00|6680.8|6677.8|6682.3|6679.3|6682.3|6679.3|6678.8|6675.8|63
1607115300000|2020-12-04 20:55:00|6681.3|6678.3|6683.3|6680.3|6684.3|6681.3|6677.3|6674.3|214
1607115600000|2020-12-04 21:00:00|6685.2|6681.2|6679.3|6675.3|6687.8|6683.8|6678.9|6674.9|0
1607115900000|2020-12-04 21:05:00|6678.9|6674.9|6678.9|6674.9|6680.9|6676.9|6678.5|6674.5|0
1607116200000|2020-12-04 21:10:00|6678.1|6674.1|6673.1|6669.1|6678.5|6674.5|6670.6|6666.6|0
1607116500000|2020-12-04 21:15:00|6673.2|6669.2|6673.9|6669.9|6675.2|6671.2|6673.2|6669.2|0
1607116800000|2020-12-04 21:20:00|6673.6|6669.6|6673.7|6669.7|6674.4|6670.4|6673.5|6669.5|0
1607117100000|2020-12-04 21:25:00|6673.4|6669.4|6674.4|6670.4|6674.5|6670.5|6673.2|6669.2|0
1607117400000|2020-12-04 21:30:00|6675.1|6671.1|6675.6|6671.6|6676.9|6672.9|6674.7|6670.7|0
1607117700000|2020-12-04 21:35:00|6676|6672|6677.2|6673.2|6677.6|6673.6|6675.2|6671.2|0
1607118000000|2020-12-04 21:40:00|6676.8|6672.8|6674.4|6670.4|6677.2|6673.2|6674.4|6670.4|0
1607118300000|2020-12-04 21:45:00|6674.8|6670.8|6674.1|6670.1|6675.4|6671.4|6673.2|6669.2|0
1607118600000|2020-12-04 21:50:00|6673.7|6669.7|6672.6|6668.6|6674.1|6670.1|6672.6|6668.6|0
1607118900000|2020-12-04 21:55:00|6673|6669|6673|6669|6673.4|6669.4|6672.1|6668.1|0
1607295000000|2020-12-06 22:50:00|6670.3|6668.3|6678.8|6676.8|6679.8|6677.8|6669.8|6667.8|299
1607295300000|2020-12-06 22:55:00|6679.3|6677.3|6685.8|6683.8|6685.8|6683.8|6679.3|6677.3|101
1607295600000|2020-12-06 23:00:00|6684.8|6682.8|6699.3|6698.3|6699.3|6698.3|6680.8|6678.8|697
1607295900000|2020-12-06 23:05:00|6700.3|6699.3|6699.3|6698.3|6703.3|6702.3|6696.3|6695.3|527
1607296200000|2020-12-06 23:10:00|6699.8|6698.8|6698.8|6697.8|6703.3|6702.3|6696.3|6695.3|667
1607296500000|2020-12-06 23:15:00|6698.3|6697.3|6695.2|6694.2|6700.2|6699.2|6694.7|6693.7|413
1607296800000|2020-12-06 23:20:00|6695.7|6694.7|6712.2|6711.2|6713.2|6712.2|6695.7|6694.7|547
1607297100000|2020-12-06 23:25:00|6711.7|6710.7|6714.2|6713.2|6715.2|6714.2|6710.2|6709.2|416
1607297400000|2020-12-06 23:30:00|6715.2|6714.2|6711.7|6710.7|6716.7|6715.7|6708.2|6707.2|273
1607297700000|2020-12-06 23:35:00|6712.2|6711.2|6709.2|6708.2|6712.2|6711.2|6708.2|6707.2|177
1607298000000|2020-12-06 23:40:00|6708.7|6707.7|6710.2|6709.2|6714.2|6713.2|6708.2|6707.2|205
1607298300000|2020-12-06 23:45:00|6709.2|6708.2|6701.7|6700.7|6710.2|6709.2|6701.2|6700.2|411
1607298600000|2020-12-06 23:50:00|6701.2|6700.2|6698.2|6697.2|6702.2|6701.2|6698.2|6697.2|278
1607298900000|2020-12-06 23:55:00|6697.2|6696.2|6687.7|6686.7|6697.2|6696.2|6687.2|6686.2|484
1607299200000|2020-12-07 00:00:00|6688.2|6687.2|6685.2|6684.2|6688.7|6687.7|6683.2|6682.2|430
1607299500000|2020-12-07 00:05:00|6684.7|6683.7|6677.7|6676.7|6686.7|6685.7|6676.2|6675.2|568
1607299800000|2020-12-07 00:10:00|6677.2|6676.2|6683.2|6682.2|6685.2|6684.2|6677.2|6676.2|320
1607300100000|2020-12-07 00:15:00|6682.2|6681.2|6679.7|6678.7|6682.2|6681.2|6678.2|6677.2|307
1607300400000|2020-12-07 00:20:00|6679.2|6678.2|6678.2|6677.2|6681.2|6680.2|6676.2|6675.2|172
1607300700000|2020-12-07 00:25:00|6678.7|6677.7|6679.2|6678.2|6681.2|6680.2|6678.2|6677.2|159
1607301000000|2020-12-07 00:30:00|6678.7|6677.7|6680.2|6679.2|6682.2|6681.2|6677.2|6676.2|184
1607301300000|2020-12-07 00:35:00|6679.7|6678.7|6680.2|6679.2|6680.2|6679.2|6678.2|6677.2|114
1607301600000|2020-12-07 00:40:00|6679.7|6678.7|6679.2|6678.2|6679.7|6678.7|6677.2|6676.2|116
1607301900000|2020-12-07 00:45:00|6680.2|6679.2|6678.2|6677.2|6682.2|6681.2|6678.2|6677.2|156
1607302200000|2020-12-07 00:50:00|6677.2|6676.2|6680.2|6679.2|6680.2|6679.2|6676.2|6675.2|291
1607302500000|2020-12-07 00:55:00|6681.2|6680.2|6679.2|6678.2|6681.7|6680.7|6678.2|6677.2|102
1607302800000|2020-12-07 01:00:00|6678.7|6677.7|6679.2|6678.2|6681.2|6680.2|6677.2|6676.2|208
1607303100000|2020-12-07 01:05:00|6678.2|6677.2|6675.2|6674.2|6678.2|6677.2|6675.2|6674.2|262
1607303400000|2020-12-07 01:10:00|6674.2|6673.2|6677.7|6676.7|6678.2|6677.2|6674.2|6673.2|266
1607303700000|2020-12-07 01:15:00|6677.2|6676.2|6680.2|6679.2|6680.2|6679.2|6674.2|6673.2|381
1607304000000|2020-12-07 01:20:00|6679.2|6678.2|6678.2|6677.2|6680.2|6679.2|6678.2|6677.2|200
1607304300000|2020-12-07 01:25:00|6678.7|6677.7|6680.2|6679.2|6682.2|6681.2|6678.2|6677.2|292
1607304600000|2020-12-07 01:30:00|6679.2|6678.2|6674.2|6673.2|6680.2|6679.2|6674.2|6673.2|247
1607304900000|2020-12-07 01:35:00|6673.2|6672.2|6671.2|6670.2|6675.2|6674.2|6671.2|6670.2|184
1607305200000|2020-12-07 01:40:00|6671.7|6670.7|6667.2|6666.2|6672.2|6671.2|6666.2|6665.2|338
1607305500000|2020-12-07 01:45:00|6666.2|6665.2|6661.2|6660.2|6667.2|6666.2|6660.2|6659.2|452
1607305800000|2020-12-07 01:50:00|6662.2|6661.2|6664.2|6663.2|6665.2|6664.2|6660.2|6659.2|357
1607306100000|2020-12-07 01:55:00|6663.2|6662.2|6666.2|6665.2|6666.2|6665.2|6661.2|6660.2|143
1607306400000|2020-12-07 02:00:00|6665.2|6664.2|6663.2|6662.2|6666.2|6665.2|6662.7|6661.7|348
1607306700000|2020-12-07 02:05:00|6664.2|6663.2|6663.2|6662.2|6666.2|6665.2|6663.2|6662.2|194
1607307000000|2020-12-07 02:10:00|6662.2|6661.2|6657.2|6656.2|6662.2|6661.2|6657.2|6656.2|301
1607307300000|2020-12-07 02:15:00|6658.2|6657.2|6659.2|6658.2|6659.2|6658.2|6655.2|6654.2|291
1607307600000|2020-12-07 02:20:00|6659.7|6658.7|6661.2|6660.2|6662.2|6661.2|6658.2|6657.2|241
1607307900000|2020-12-07 02:25:00|6660.2|6659.2|6658.2|6657.2|6660.2|6659.2|6657.7|6656.7|209
1607308200000|2020-12-07 02:30:00|6657.2|6656.2|6652.2|6651.2|6657.2|6656.2|6650.2|6649.2|532
1607308500000|2020-12-07 02:35:00|6651.7|6650.7|6654.2|6653.2|6655.2|6654.2|6651.2|6650.2|242
1607308800000|2020-12-07 02:40:00|6653.7|6652.7|6655.2|6654.2|6655.2|6654.2|6652.2|6651.2|181
1607309100000|2020-12-07 02:45:00|6654.7|6653.7|6654.2|6653.2|6654.7|6653.7|6652.2|6651.2|184
1607309400000|2020-12-07 02:50:00|6655.2|6654.2|6656.2|6655.2|6656.2|6655.2|6654.2|6653.2|139
1607309700000|2020-12-07 02:55:00|6655.2|6654.2|6656.2|6655.2|6659.2|6658.2|6655.2|6654.2|188
1607310000000|2020-12-07 03:00:00|6656.7|6655.7|6659.2|6658.2|6660.2|6659.2|6656.2|6655.2|238
1607310300000|2020-12-07 03:05:00|6658.2|6657.2|6657.2|6656.2|6658.2|6657.2|6656.2|6655.2|272
1607310600000|2020-12-07 03:10:00|6657.7|6656.7|6657.2|6656.2|6659.2|6658.2|6656.2|6655.2|150
1607310900000|2020-12-07 03:15:00|6658.2|6657.2|6658.2|6657.2|6659.7|6658.7|6657.2|6656.2|211
1607311200000|2020-12-07 03:20:00|6658.7|6657.7|6662.2|6661.2|6662.2|6661.2|6658.2|6657.2|250
1607311500000|2020-12-07 03:25:00|6661.2|6660.2|6661.2|6660.2|6661.7|6660.7|6660.2|6659.2|168
1607311800000|2020-12-07 03:30:00|6660.2|6659.2|6662.2|6661.2|6662.2|6661.2|6660.2|6659.2|106
1607312100000|2020-12-07 03:35:00|6661.2|6660.2|6661.2|6660.2|6662.2|6661.2|6659.2|6658.2|203
1607312400000|2020-12-07 03:40:00|6660.2|6659.2|6661.2|6660.2|6663.2|6662.2|6659.2|6658.2|215
1607312700000|2020-12-07 03:45:00|6661.7|6660.7|6660.2|6659.2|6662.2|6661.2|6660.2|6659.2|145
1607313000000|2020-12-07 03:50:00|6661.2|6660.2|6661.2|6660.2|6662.2|6661.2|6660.7|6659.7|67
1607313300000|2020-12-07 03:55:00|6660.7|6659.7|6661.2|6660.2|6662.2|6661.2|6660.2|6659.2|116
1607313600000|2020-12-07 04:00:00|6660.2|6659.2|6664.2|6663.2|6665.2|6664.2|6660.2|6659.2|221
1607313900000|2020-12-07 04:05:00|6665.2|6664.2|6667.2|6666.2|6667.2|6666.2|6665.2|6664.2|171
1607314200000|2020-12-07 04:10:00|6668.2|6667.2|6668.2|6667.2|6668.2|6667.2|6667.2|6666.2|98
1607314500000|2020-12-07 04:15:00|6668.7|6667.7|6669.2|6668.2|6669.2|6668.2|6668.2|6667.2|107
1607314800000|2020-12-07 04:20:00|6668.2|6667.2|6670.7|6669.7|6671.2|6670.2|6668.2|6667.2|181
1607315100000|2020-12-07 04:25:00|6670.2|6669.2|6669.2|6668.2|6671.2|6670.2|6669.2|6668.2|166
1607315400000|2020-12-07 04:30:00|6668.2|6667.2|6670.2|6669.2|6670.2|6669.2|6667.7|6666.7|196
1607315700000|2020-12-07 04:35:00|6671.2|6670.2|6669.2|6668.2|6672.2|6671.2|6669.2|6668.2|214
1607316000000|2020-12-07 04:40:00|6670.2|6669.2|6667.2|6666.2|6671.2|6670.2|6667.2|6666.2|284
1607316300000|2020-12-07 04:45:00|6668.2|6667.2|6668.2|6667.2|6669.2|6668.2|6665.2|6664.2|273
1607316600000|2020-12-07 04:50:00|6669.2|6668.2|6673.7|6672.7|6674.2|6673.2|6668.2|6667.2|299
1607316900000|2020-12-07 04:55:00|6673.2|6672.2|6673.2|6672.2|6675.2|6674.2|6672.2|6671.2|465
1607317200000|2020-12-07 05:00:00|6673.7|6671.7|6672.7|6670.7|6674.7|6672.7|6670.7|6668.7|699
1607317500000|2020-12-07 05:05:00|6672.2|6670.2|6678.7|6676.7|6678.7|6676.7|6669.7|6667.7|1753
1607317800000|2020-12-07 05:10:00|6678.2|6676.2|6671.7|6669.7|6678.7|6676.7|6670.7|6668.7|1307
1607318100000|2020-12-07 05:15:00|6670.7|6668.7|6672.7|6670.7|6674.7|6672.7|6668.7|6666.7|759
1607318400000|2020-12-07 05:20:00|6672.2|6670.2|6672.7|6670.7|6674.7|6672.7|6671.7|6669.7|244
1607318700000|2020-12-07 05:25:00|6673.7|6671.7|6671.7|6669.7|6673.7|6671.7|6666.7|6664.7|856
1607319000000|2020-12-07 05:30:00|6671.1|6667.1|6670.5|6666.5|6673.2|6669.2|6670|6666|5
1607319300000|2020-12-07 05:35:00|6670.3|6666.3|6669|6665|6670.6|6666.6|6669|6665|0
1607319600000|2020-12-07 05:40:00|6668.8|6664.8|6670|6666|6670.5|6666.5|6667.5|6663.5|0
1607319900000|2020-12-07 05:45:00|6669.9|6665.9|6669.7|6665.7|6670.4|6666.4|6669.1|6665.1|0
1607320200000|2020-12-07 05:50:00|6669.5|6665.5|6668.1|6664.1|6670|6666|6667.8|6663.8|0
1607320500000|2020-12-07 05:55:00|6667.5|6663.5|6667.6|6663.6|6668.1|6664.1|6666.5|6662.5|0
1607320800000|2020-12-07 06:00:00|6667.2|6663.2|6668.6|6664.6|6669.2|6665.2|6666.7|6662.7|0
1607321100000|2020-12-07 06:05:00|6669|6665|6668.5|6664.5|6669|6665|6668.1|6664.1|0
1607321400000|2020-12-07 06:10:00|6668.2|6665.2|6671.7|6668.7|6672.7|6669.7|6667.7|6664.7|104
1607321700000|2020-12-07 06:15:00|6672.2|6669.2|6672.2|6669.2|6674.2|6671.2|6671.2|6668.2|166
1607322000000|2020-12-07 06:20:00|6671.2|6668.2|6672.7|6669.7|6673.7|6670.7|6671.2|6668.2|42
1607322300000|2020-12-07 06:25:00|6673.2|6670.2|6673.2|6670.2|6673.7|6670.7|6672.2|6669.2|34
1607322600000|2020-12-07 06:30:00|6672.7|6669.7|6674.2|6671.2|6674.2|6671.2|6671.2|6668.2|37
1607322900000|2020-12-07 06:35:00|6673.7|6670.7|6675.7|6672.7|6676.2|6673.2|6673.7|6670.7|18
1607323200000|2020-12-07 06:40:00|6676.2|6673.2|6675.2|6672.2|6676.2|6673.2|6675.2|6672.2|9
1607323500000|2020-12-07 06:45:00|6676.2|6673.2|6675.2|6672.2|6676.2|6673.2|6674.7|6671.7|46
1607323800000|2020-12-07 06:50:00|6674.7|6671.7|6675.2|6672.2|6676.2|6673.2|6674.2|6671.2|38
1607324100000|2020-12-07 06:55:00|6674.7|6671.7|6671.2|6668.2|6674.7|6671.7|6671.2|6668.2|17
1607324400000|2020-12-07 07:00:00|6670.2|6667.2|6671.2|6668.2|6673.2|6670.2|6667.2|6664.2|58
1607324700000|2020-12-07 07:05:00|6670.7|6667.7|6669.2|6666.2|6671.7|6668.7|6668.7|6665.7|66
1607325000000|2020-12-07 07:10:00|6668.7|6665.7|6673.2|6670.2|6673.2|6670.2|6668.2|6665.2|12
1607325300000|2020-12-07 07:15:00|6672.7|6669.7|6673.2|6670.2|6674.2|6671.2|6671.2|6668.2|33
1607325600000|2020-12-07 07:20:00|6673.7|6670.7|6676.2|6673.2|6676.2|6673.2|6672.2|6669.2|72
1607325900000|2020-12-07 07:25:00|6675.7|6672.7|6676.7|6673.7|6677.2|6674.2|6675.2|6672.2|18
1607326200000|2020-12-07 07:30:00|6677.2|6674.2|6674.7|6671.7|6677.2|6674.2|6674.2|6671.2|77
1607326500000|2020-12-07 07:35:00|6674.2|6671.2|6673.2|6670.2|6675.2|6672.2|6673.2|6670.2|41
1607326800000|2020-12-07 07:40:00|6672.7|6669.7|6673.2|6670.2|6673.2|6670.2|6672.2|6669.2|9
1607327100000|2020-12-07 07:45:00|6673.7|6670.7|6674.2|6671.2|6676.2|6673.2|6672.2|6669.2|13
1607327400000|2020-12-07 07:50:00|6674.7|6671.7|6675.7|6672.7|6676.2|6673.2|6673.7|6670.7|18
1607327700000|2020-12-07 07:55:00|6676.2|6673.2|6680.2|6677.2|6680.2|6677.2|6675.2|6672.2|28
1607328000000|2020-12-07 08:00:00|6679.7|6676.7|6677.2|6674.2|6681.2|6678.2|6671.7|6668.7|194
1607328300000|2020-12-07 08:05:00|6678.2|6675.2|6670.2|6667.2|6678.2|6675.2|6669.2|6666.2|145
1607328600000|2020-12-07 08:10:00|6669.7|6666.7|6665.2|6662.2|6672.2|6669.2|6660.2|6657.2|241
1607328900000|2020-12-07 08:15:00|6664.2|6661.2|6666.2|6663.2|6670.2|6667.2|6663.2|6660.2|152
1607329200000|2020-12-07 08:20:00|6665.7|6662.7|6661.2|6658.2|6665.7|6662.7|6659.7|6656.7|51
1607329500000|2020-12-07 08:25:00|6660.2|6657.2|6651.2|6648.2|6660.7|6657.7|6648.2|6645.2|182
1607329800000|2020-12-07 08:30:00|6650.7|6647.7|6652.2|6649.2|6654.2|6651.2|6649.2|6646.2|124
1607330100000|2020-12-07 08:35:00|6651.2|6648.2|6651.2|6648.2|6655.2|6652.2|6649.7|6646.7|94
1607330400000|2020-12-07 08:40:00|6650.7|6647.7|6641.2|6638.2|6651.2|6648.2|6640.2|6637.2|67
1607330700000|2020-12-07 08:45:00|6640.2|6637.2|6647.7|6644.7|6648.2|6645.2|6640.2|6637.2|69
1607331000000|2020-12-07 08:50:00|6647.2|6644.2|6648.2|6645.2|6649.2|6646.2|6644.2|6641.2|94
1607331300000|2020-12-07 08:55:00|6647.7|6644.7|6646.2|6643.2|6648.7|6645.7|6645.2|6642.2|43
1607331600000|2020-12-07 09:00:00|6647.2|6644.2|6650.7|6647.7|6653.2|6650.2|6645.2|6642.2|101
1607331900000|2020-12-07 09:05:00|6651.2|6648.2|6653.7|6650.7|6654.7|6651.7|6650.2|6647.2|77
1607332200000|2020-12-07 09:10:00|6653.2|6650.2|6654.2|6651.2|6655.2|6652.2|6652.2|6649.2|88
1607332500000|2020-12-07 09:15:00|6653.2|6650.2|6663.7|6660.7|6663.7|6660.7|6652.7|6649.7|105
1607332800000|2020-12-07 09:20:00|6664.2|6661.2|6662.2|6659.2|6665.2|6662.2|6661.2|6658.2|176
1607333100000|2020-12-07 09:25:00|6663.2|6660.2|6662.2|6659.2|6663.2|6660.2|6660.2|6657.2|76
1607333400000|2020-12-07 09:30:00|6663.2|6660.2|6666.2|6663.2|6667.2|6664.2|6662.2|6659.2|60
1607333700000|2020-12-07 09:35:00|6666.7|6663.7|6662.2|6659.2|6667.2|6664.2|6662.2|6659.2|51
1607334000000|2020-12-07 09:40:00|6663.2|6660.2|6669.2|6666.2|6669.2|6666.2|6661.7|6658.7|135
1607334300000|2020-12-07 09:45:00|6668.7|6665.7|6671.2|6668.2|6671.2|6668.2|6668.2|6665.2|32
1607334600000|2020-12-07 09:50:00|6670.7|6667.7|6670.2|6667.2|6671.2|6668.2|6669.2|6666.2|47
1607334900000|2020-12-07 09:55:00|6670.7|6667.7|6670.2|6667.2|6672.2|6669.2|6669.7|6666.7|46
1607335200000|2020-12-07 10:00:00|6670.7|6667.7|6668.2|6665.2|6671.2|6668.2|6667.2|6664.2|46
1607335500000|2020-12-07 10:05:00|6668.7|6665.7|6670.2|6667.2|6671.2|6668.2|6668.2|6665.2|95
1607335800000|2020-12-07 10:10:00|6669.7|6666.7|6669.2|6666.2|6670.2|6667.2|6669.2|6666.2|51
1607336100000|2020-12-07 10:15:00|6668.2|6665.2|6670.2|6667.2|6671.2|6668.2|6668.2|6665.2|33
1607336400000|2020-12-07 10:20:00|6669.2|6666.2|6669.2|6666.2|6670.2|6667.2|6669.2|6666.2|38
1607336700000|2020-12-07 10:25:00|6670.2|6667.2|6671.2|6668.2|6673.2|6670.2|6670.2|6667.2|29
1607337000000|2020-12-07 10:30:00|6670.2|6667.2|6667.2|6664.2|6670.7|6667.7|6667.2|6664.2|53
1607337300000|2020-12-07 10:35:00|6667.7|6664.7|6667.7|6664.7|6668.2|6665.2|6666.2|6663.2|59
1607337600000|2020-12-07 10:40:00|6668.2|6665.2|6669.2|6666.2|6670.7|6667.7|6667.7|6664.7|5
1607337900000|2020-12-07 10:45:00|6668.2|6665.2|6669.2|6666.2|6670.2|6667.2|6668.2|6665.2|22
1607338200000|2020-12-07 10:50:00|6669.7|6666.7|6671.2|6668.2|6671.2|6668.2|6669.7|6666.7|16
1607338500000|2020-12-07 10:55:00|6670.7|6667.7|6666.2|6663.2|6671.2|6668.2|6666.2|6663.2|43
1607338800000|2020-12-07 11:00:00|6665.2|6662.2|6669.2|6666.2|6670.2|6667.2|6664.2|6661.2|58
1607339100000|2020-12-07 11:05:00|6669.7|6666.7|6670.2|6667.2|6670.7|6667.7|6668.2|6665.2|18
1607339400000|2020-12-07 11:10:00|6669.7|6666.7|6671.2|6668.2|6671.2|6668.2|6669.2|6666.2|21
1607339700000|2020-12-07 11:15:00|6672.2|6669.2|6672.2|6669.2|6673.2|6670.2|6671.7|6668.7|10
1607340000000|2020-12-07 11:20:00|6672.7|6669.7|6673.2|6670.2|6673.2|6670.2|6671.2|6668.2|75
1607340300000|2020-12-07 11:25:00|6672.7|6669.7|6674.2|6671.2|6675.2|6672.2|6672.2|6669.2|21
1607340600000|2020-12-07 11:30:00|6673.7|6670.7|6676.2|6673.2|6677.2|6674.2|6673.2|6670.2|25
1607340900000|2020-12-07 11:35:00|6677.2|6674.2|6676.7|6673.7|6678.7|6675.7|6676.2|6673.2|41
1607341200000|2020-12-07 11:40:00|6676.2|6673.2|6675.2|6672.2|6677.2|6674.2|6675.2|6672.2|10
1607341500000|2020-12-07 11:45:00|6676.2|6673.2|6675.2|6672.2|6677.2|6674.2|6675.2|6672.2|17
1607341800000|2020-12-07 11:50:00|6675.7|6672.7|6681.2|6678.2|6682.2|6679.2|6675.7|6672.7|79
1607342100000|2020-12-07 11:55:00|6683.2|6680.2|6680.2|6677.2|6683.2|6680.2|6680.2|6677.2|34
1607342400000|2020-12-07 12:00:00|6680.7|6677.7|6676.2|6673.2|6680.7|6677.7|6676.2|6673.2|37
1607342700000|2020-12-07 12:05:00|6677.2|6674.2|6675.2|6672.2|6677.2|6674.2|6675.2|6672.2|33
1607343000000|2020-12-07 12:10:00|6675.7|6672.7|6674.2|6671.2|6676.2|6673.2|6674.2|6671.2|21
1607343300000|2020-12-07 12:15:00|6673.7|6670.7|6671.7|6668.7|6674.2|6671.2|6671.2|6668.2|35
1607343600000|2020-12-07 12:20:00|6671.2|6668.2|6672.2|6669.2|6672.2|6669.2|6670.7|6667.7|7
1607343900000|2020-12-07 12:25:00|6671.7|6668.7|6673.2|6670.2|6673.2|6670.2|6671.2|6668.2|2
1607344200000|2020-12-07 12:30:00|6672.7|6669.7|6671.7|6668.7|6672.7|6669.7|6671.2|6668.2|15
1607344500000|2020-12-07 12:35:00|6672.2|6669.2|6671.2|6668.2|6672.2|6669.2|6671.2|6668.2|2
1607344800000|2020-12-07 12:40:00|6670.2|6667.2|6667.2|6664.2|6670.2|6667.2|6667.2|6664.2|24
1607345100000|2020-12-07 12:45:00|6666.7|6663.7|6669.2|6666.2|6669.7|6666.7|6666.7|6663.7|3
1607345400000|2020-12-07 12:50:00|6669.7|6666.7|6671.2|6668.2|6671.2|6668.2|6669.2|6666.2|5
1607345700000|2020-12-07 12:55:00|6670.7|6667.7|6669.2|6666.2|6671.7|6668.7|6668.7|6665.7|42
1607346000000|2020-12-07 13:00:00|6669.7|6666.7|6667.2|6664.2|6671.2|6668.2|6667.2|6664.2|26
1607346300000|2020-12-07 13:05:00|6668.2|6665.2|6667.2|6664.2|6668.2|6665.2|6666.2|6663.2|78
1607346600000|2020-12-07 13:10:00|6666.2|6663.2|6663.2|6660.2|6666.2|6663.2|6663.2|6660.2|30
1607346900000|2020-12-07 13:15:00|6664.2|6661.2|6664.2|6661.2|6665.7|6662.7|6663.7|6660.7|66
1607347200000|2020-12-07 13:20:00|6664.7|6661.7|6662.2|6659.2|6665.2|6662.2|6661.7|6658.7|51
1607347500000|2020-12-07 13:25:00|6661.2|6658.2|6662.2|6659.2|6664.2|6661.2|6661.2|6658.2|96
1607347800000|2020-12-07 13:30:00|6663.2|6660.2|6659.7|6656.7|6663.2|6660.2|6659.2|6656.2|36
1607348100000|2020-12-07 13:35:00|6659.2|6656.2|6657.2|6654.2|6659.2|6656.2|6656.2|6653.2|83
1607348400000|2020-12-07 13:40:00|6656.7|6653.7|6656.2|6653.2|6658.2|6655.2|6656.2|6653.2|117
1607348700000|2020-12-07 13:45:00|6656.7|6653.7|6655.2|6652.2|6657.2|6654.2|6654.7|6651.7|27
1607349000000|2020-12-07 13:50:00|6655.7|6652.7|6655.2|6652.2|6657.2|6654.2|6655.2|6652.2|36
1607349300000|2020-12-07 13:55:00|6654.7|6651.7|6657.2|6654.2|6657.2|6654.2|6654.2|6651.2|27
1607349600000|2020-12-07 14:00:00|6658.2|6655.2|6660.2|6657.2|6660.2|6657.2|6658.2|6655.2|75
1607349900000|2020-12-07 14:05:00|6659.7|6656.7|6660.2|6657.2|6660.2|6657.2|6659.2|6656.2|47
1607350200000|2020-12-07 14:10:00|6659.2|6656.2|6659.2|6656.2|6659.7|6656.7|6659.2|6656.2|29
1607350500000|2020-12-07 14:15:00|6659.7|6656.7|6660.2|6657.2|6660.2|6657.2|6658.2|6655.2|35
1607350800000|2020-12-07 14:20:00|6659.7|6656.7|6660.2|6657.2|6660.2|6657.2|6659.2|6656.2|9
1607351100000|2020-12-07 14:25:00|6659.7|6656.7|6656.2|6653.2|6659.7|6656.7|6656.2|6653.2|84
1607351400000|2020-12-07 14:30:00|6655.7|6652.7|6654.2|6651.2|6659.2|6656.2|6654.2|6651.2|127
1607351700000|2020-12-07 14:35:00|6655.2|6652.2|6649.2|6646.2|6655.2|6652.2|6648.2|6645.2|194
1607352000000|2020-12-07 14:40:00|6648.7|6645.7|6647.7|6644.7|6650.2|6647.2|6645.7|6642.7|157
1607352300000|2020-12-07 14:45:00|6648.2|6645.2|6650.2|6647.2|6651.2|6648.2|6646.2|6643.2|165
1607352600000|2020-12-07 14:50:00|6649.7|6646.7|6648.7|6645.7|6650.2|6647.2|6648.2|6645.2|75
1607352900000|2020-12-07 14:55:00|6649.2|6646.2|6656.2|6653.2|6656.2|6653.2|6647.2|6644.2|219
1607353200000|2020-12-07 15:00:00|6655.7|6652.7|6653.2|6650.2|6657.2|6654.2|6650.7|6647.7|105
1607353500000|2020-12-07 15:05:00|6652.7|6649.7|6653.2|6650.2|6654.2|6651.2|6649.7|6646.7|88
1607353800000|2020-12-07 15:10:00|6653.7|6650.7|6654.2|6651.2|6656.2|6653.2|6653.2|6650.2|63
1607354100000|2020-12-07 15:15:00|6654.7|6651.7|6652.2|6649.2|6655.2|6652.2|6650.2|6647.2|84
1607354400000|2020-12-07 15:20:00|6651.7|6648.7|6653.2|6650.2|6654.7|6651.7|6650.2|6647.2|34
1607354700000|2020-12-07 15:25:00|6652.7|6649.7|6654.7|6651.7|6655.2|6652.2|6651.2|6648.2|85
1607355000000|2020-12-07 15:30:00|6655.2|6652.2|6656.2|6653.2|6657.2|6654.2|6655.2|6652.2|49
1607355300000|2020-12-07 15:35:00|6656.7|6653.7|6657.7|6654.7|6657.7|6654.7|6656.2|6653.2|74
1607355600000|2020-12-07 15:40:00|6657.2|6654.2|6658.2|6655.2|6659.2|6656.2|6657.2|6654.2|69
1607355900000|2020-12-07 15:45:00|6657.7|6654.7|6657.2|6654.2|6658.2|6655.2|6655.2|6652.2|41
1607356200000|2020-12-07 15:50:00|6656.2|6653.2|6657.2|6654.2|6658.2|6655.2|6655.7|6652.7|71
1607356500000|2020-12-07 15:55:00|6658.2|6655.2|6657.2|6654.2|6658.2|6655.2|6655.2|6652.2|51
1607356800000|2020-12-07 16:00:00|6656.7|6653.7|6655.2|6652.2|6658.2|6655.2|6655.2|6652.2|24
1607357100000|2020-12-07 16:05:00|6656.2|6653.2|6654.7|6651.7|6656.7|6653.7|6654.2|6651.2|30
1607357400000|2020-12-07 16:10:00|6655.2|6652.2|6655.2|6652.2|6655.2|6652.2|6654.2|6651.2|22
1607357700000|2020-12-07 16:15:00|6654.2|6651.2|6656.7|6653.7|6657.2|6654.2|6654.2|6651.2|48
1607358000000|2020-12-07 16:20:00|6656.2|6653.2|6658.2|6655.2|6659.2|6656.2|6656.2|6653.2|47
1607358300000|2020-12-07 16:25:00|6657.7|6654.7|6658.7|6655.7|6659.2|6656.2|6657.2|6654.2|77
1607358600000|2020-12-07 16:30:00|6658.2|6655.2|6657.2|6654.2|6659.2|6656.2|6656.2|6653.2|45
1607358900000|2020-12-07 16:35:00|6658.2|6655.2|6657.2|6654.2|6658.2|6655.2|6655.2|6652.2|68
1607359200000|2020-12-07 16:40:00|6657.7|6654.7|6658.2|6655.2|6659.2|6656.2|6657.7|6654.7|36
1607359500000|2020-12-07 16:45:00|6658.7|6655.7|6660.2|6657.2|6662.2|6659.2|6658.2|6655.2|45
1607359800000|2020-12-07 16:50:00|6659.7|6656.7|6657.2|6654.2|6659.7|6656.7|6656.7|6653.7|39
1607360100000|2020-12-07 16:55:00|6657.7|6654.7|6660.2|6657.2|6662.2|6659.2|6655.7|6652.7|118
1607360400000|2020-12-07 17:00:00|6659.7|6656.7|6661.2|6658.2|6661.2|6658.2|6657.2|6654.2|38
1607360700000|2020-12-07 17:05:00|6660.7|6657.7|6661.2|6658.2|6662.2|6659.2|6659.2|6656.2|42
1607361000000|2020-12-07 17:10:00|6660.7|6657.7|6661.2|6658.2|6662.2|6659.2|6660.7|6657.7|55
1607361300000|2020-12-07 17:15:00|6660.7|6657.7|6662.2|6659.2|6662.2|6659.2|6660.2|6657.2|76
1607361600000|2020-12-07 17:20:00|6661.7|6658.7|6661.2|6658.2|6662.2|6659.2|6660.7|6657.7|19
1607361900000|2020-12-07 17:25:00|6662.2|6659.2|6663.2|6660.2|6663.2|6660.2|6661.2|6658.2|19
1607362200000|2020-12-07 17:30:00|6662.7|6659.7|6662.2|6659.2|6663.2|6660.2|6661.7|6658.7|29
1607362500000|2020-12-07 17:35:00|6661.7|6658.7|6663.2|6660.2|6663.2|6660.2|6661.2|6658.2|5
1607362800000|2020-12-07 17:40:00|6663.7|6660.7|6663.2|6660.2|6663.7|6660.7|6662.2|6659.2|9
1607363100000|2020-12-07 17:45:00|6664.2|6661.2|6662.2|6659.2|6664.2|6661.2|6662.2|6659.2|20
1607363400000|2020-12-07 17:50:00|6663.2|6660.2|6661.2|6658.2|6664.2|6661.2|6661.2|6658.2|17
1607363700000|2020-12-07 17:55:00|6660.7|6657.7|6659.2|6656.2|6661.2|6658.2|6659.2|6656.2|22
1607364000000|2020-12-07 18:00:00|6659.7|6656.7|6658.2|6655.2|6660.2|6657.2|6657.2|6654.2|44
1607364300000|2020-12-07 18:05:00|6657.2|6654.2|6658.2|6655.2|6658.2|6655.2|6656.2|6653.2|20
1607364600000|2020-12-07 18:10:00|6657.7|6654.7|6655.2|6652.2|6658.7|6655.7|6655.2|6652.2|59
1607364900000|2020-12-07 18:15:00|6655.7|6652.7|6659.7|6656.7|6659.7|6656.7|6655.2|6652.2|37
1607365200000|2020-12-07 18:20:00|6659.2|6656.2|6664.2|6661.2|6664.2|6661.2|6659.2|6656.2|74
1607365500000|2020-12-07 18:25:00|6663.2|6660.2|6662.2|6659.2|6664.2|6661.2|6661.7|6658.7|33
1607365800000|2020-12-07 18:30:00|6661.7|6658.7|6663.2|6660.2|6664.2|6661.2|6661.7|6658.7|37
1607366100000|2020-12-07 18:35:00|6663.7|6660.7|6661.2|6658.2|6665.2|6662.2|6660.7|6657.7|94
1607366400000|2020-12-07 18:40:00|6660.7|6657.7|6656.7|6653.7|6661.2|6658.2|6656.2|6653.2|28
1607366700000|2020-12-07 18:45:00|6657.2|6654.2|6655.2|6652.2|6658.2|6655.2|6654.7|6651.7|12
1607367000000|2020-12-07 18:50:00|6655.7|6652.7|6659.2|6656.2|6659.2|6656.2|6655.2|6652.2|13
1607367300000|2020-12-07 18:55:00|6658.2|6655.2|6657.2|6654.2|6659.2|6656.2|6656.2|6653.2|19
1607367600000|2020-12-07 19:00:00|6656.7|6653.7|6654.2|6651.2|6656.7|6653.7|6652.7|6649.7|23
1607367900000|2020-12-07 19:05:00|6654.7|6651.7|6658.2|6655.2|6658.2|6655.2|6654.2|6651.2|13
1607368200000|2020-12-07 19:10:00|6657.2|6654.2|6657.2|6654.2|6658.2|6655.2|6657.2|6654.2|65
1607368500000|2020-12-07 19:15:00|6656.2|6653.2|6657.7|6654.7|6658.7|6655.7|6655.2|6652.2|26
1607368800000|2020-12-07 19:20:00|6658.2|6655.2|6659.2|6656.2|6659.2|6656.2|6657.2|6654.2|13
1607369100000|2020-12-07 19:25:00|6659.7|6656.7|6659.2|6656.2|6660.2|6657.2|6656.7|6653.7|20
1607369400000|2020-12-07 19:30:00|6659.7|6656.7|6658.2|6655.2|6660.2|6657.2|6658.2|6655.2|9
1607369700000|2020-12-07 19:35:00|6657.7|6654.7|6659.2|6656.2|6660.2|6657.2|6657.2|6654.2|8
1607370000000|2020-12-07 19:40:00|6658.2|6655.2|6659.2|6656.2|6659.7|6656.7|6658.2|6655.2|7
1607370300000|2020-12-07 19:45:00|6658.2|6655.2|6660.2|6657.2|6660.2|6657.2|6658.2|6655.2|6
1607370600000|2020-12-07 19:50:00|6660.7|6657.7|6659.2|6656.2|6661.2|6658.2|6659.2|6656.2|33
1607370900000|2020-12-07 19:55:00|6658.7|6655.7|6659.2|6656.2|6660.2|6657.2|6658.7|6655.7|5
1607371200000|2020-12-07 20:00:00|6660.2|6657.2|6659.2|6656.2|6661.2|6658.2|6657.2|6654.2|15
1607371500000|2020-12-07 20:05:00|6659.7|6656.7|6659.2|6656.2|6660.2|6657.2|6657.2|6654.2|13
1607371800000|2020-12-07 20:10:00|6658.2|6655.2|6658.7|6655.7|6660.2|6657.2|6658.2|6655.2|34
1607372100000|2020-12-07 20:15:00|6658.2|6655.2|6662.2|6659.2|6662.7|6659.7|6658.2|6655.2|9
1607372400000|2020-12-07 20:20:00|6662.7|6659.7|6662.2|6659.2|6663.7|6660.7|6662.2|6659.2|23
1607372700000|2020-12-07 20:25:00|6663.2|6660.2|6662.2|6659.2|6665.2|6662.2|6661.2|6658.2|66
1607373000000|2020-12-07 20:30:00|6663.2|6660.2|6667.2|6664.2|6667.2|6664.2|6662.2|6659.2|35
1607373300000|2020-12-07 20:35:00|6666.7|6663.7|6665.7|6662.7|6668.2|6665.2|6665.2|6662.2|45
1607373600000|2020-12-07 20:40:00|6665.2|6662.2|6656.2|6653.2|6665.2|6662.2|6655.2|6652.2|140
1607373900000|2020-12-07 20:45:00|6655.2|6652.2|6652.2|6649.2|6658.2|6655.2|6650.2|6647.2|131
1607374200000|2020-12-07 20:50:00|6652.7|6649.7|6662.2|6659.2|6662.2|6659.2|6652.2|6649.2|82
1607374500000|2020-12-07 20:55:00|6661.7|6658.7|6665.2|6662.2|6669.7|6666.7|6661.2|6658.2|225
1607374800000|2020-12-07 21:00:00|6666.7|6662.7|6663.9|6659.9|6669.1|6665.1|6662.5|6658.5|0
1607375100000|2020-12-07 21:05:00|6664.3|6660.3|6665.5|6661.5|6665.9|6661.9|6660.6|6656.6|0
1607375400000|2020-12-07 21:10:00|6665.1|6661.1|6665.5|6661.5|6666.6|6662.6|6663.2|6659.2|0
1607375700000|2020-12-07 21:15:00|6665.6|6661.6|6666.3|6662.3|6666.4|6662.4|6665.5|6661.5|0
1607376000000|2020-12-07 21:20:00|6666|6662|6666.6|6662.6|6666.6|6662.6|6666|6662|0
1607376300000|2020-12-07 21:25:00|6666.7|6662.7|6665|6661|6666.7|6662.7|6665|6661|0
1607376600000|2020-12-07 21:30:00|6664.9|6660.9|6666.4|6662.4|6666.4|6662.4|6664|6660|0
1607376900000|2020-12-07 21:35:00|6666|6662|6663.6|6659.6|6666.2|6662.2|6663.6|6659.6|0
1607377200000|2020-12-07 21:40:00|6664|6660|6663.3|6659.3|6664.8|6660.8|6662.9|6658.9|0
1607377500000|2020-12-07 21:45:00|6662.4|6658.4|6656.2|6652.2|6662.4|6658.4|6656.2|6652.2|0
1607377800000|2020-12-07 21:50:00|6655.8|6651.8|6655.1|6651.1|6657.9|6653.9|6652.7|6648.7|0
1607378100000|2020-12-07 21:55:00|6654.7|6650.7|6654.5|6650.5|6656.2|6652.2|6651.3|6647.3|0
1607378400000|2020-12-07 22:00:00|6654.9|6650.9|6652.9|6648.9|6654.9|6650.9|6650.7|6646.7|0
1607378700000|2020-12-07 22:05:00|6653|6649|6652.7|6648.7|6653.8|6649.8|6652.7|6648.7|0
1607379000000|2020-12-07 22:10:00|6652.8|6648.8|6653.4|6649.4|6654.1|6650.1|6652.2|6648.2|0
1607379300000|2020-12-07 22:15:00|6653.6|6649.6|6655|6651|6655|6651|6653.6|6649.6|0
1607379600000|2020-12-07 22:20:00|6654.9|6650.9|6656.1|6652.1|6656.4|6652.4|6654.9|6650.9|0
1607379900000|2020-12-07 22:25:00|6656.7|6652.7|6656.8|6652.8|6657.6|6653.6|6656.4|6652.4|0
1607380200000|2020-12-07 22:30:00|6656.9|6652.9|6656.8|6652.8|6656.9|6652.9|6656.8|6652.8|0
1607380500000|2020-12-07 22:35:00|6657|6653|6657.4|6653.4|6657.6|6653.6|6657|6653|0
1607380800000|2020-12-07 22:40:00|6657.6|6653.6|6657.8|6653.8|6658.2|6654.2|6657.3|6653.3|0
1607381100000|2020-12-07 22:45:00|6657.9|6653.9|6661.7|6657.7|6661.8|6657.8|6657.8|6653.8|0
1607381400000|2020-12-07 22:50:00|6659.2|6657.2|6668.2|6666.2|6668.7|6666.7|6657.2|6655.2|356
1607381700000|2020-12-07 22:55:00|6668.7|6666.7|6671.7|6669.7|6671.7|6669.7|6668.7|6666.7|197
1607382000000|2020-12-07 23:00:00|6671.2|6669.2|6661.2|6660.2|6671.2|6669.2|6658.2|6657.2|428
1607382300000|2020-12-07 23:05:00|6662.2|6661.2|6660.7|6659.7|6662.7|6661.7|6659.2|6658.2|242
1607382600000|2020-12-07 23:10:00|6661.2|6660.2|6663.7|6662.7|6665.7|6664.7|6658.2|6657.2|327
1607382900000|2020-12-07 23:15:00|6664.2|6663.2|6670|6669|6672|6671|6664.2|6663.2|322
1607383200000|2020-12-07 23:20:00|6671|6670|6673.5|6672.5|6674|6673|6670|6669|435
1607383500000|2020-12-07 23:25:00|6674|6673|6668|6667|6677|6676|6668|6667|222
1607383800000|2020-12-07 23:30:00|6668.5|6667.5|6675|6674|6675|6674|6668|6667|146
1607384100000|2020-12-07 23:35:00|6676|6675|6676|6675|6679|6678|6675|6674|137
1607384400000|2020-12-07 23:40:00|6675.5|6674.5|6677|6676|6677|6676|6673|6672|126
1607384700000|2020-12-07 23:45:00|6676|6675|6676|6675|6683|6682|6675|6674|245
1607385000000|2020-12-07 23:50:00|6677.5|6676.5|6678|6677|6680|6679|6675|6674|153
1607385300000|2020-12-07 23:55:00|6678.5|6677.5|6682|6681|6682|6681|6678|6677|155
1607385600000|2020-12-08 00:00:00|6683|6682|6675|6674|6683|6682|6674|6673|285
1607385900000|2020-12-08 00:05:00|6674.5|6673.5|6678|6677|6678.5|6677.5|6674.5|6673.5|204
1607386200000|2020-12-08 00:10:00|6677|6676|6685|6684|6687|6686|6676.5|6675.5|441
1607386500000|2020-12-08 00:15:00|6686|6685|6680|6679|6688|6687|6679.5|6678.5|340
1607386800000|2020-12-08 00:20:00|6679.5|6678.5|6682|6681|6682.5|6681.5|6679|6678|178
1607387100000|2020-12-08 00:25:00|6682.5|6681.5|6687|6686|6687|6686|6681|6680|165
1607387400000|2020-12-08 00:30:00|6687.5|6686.5|6689.5|6688.5|6694|6693|6687.5|6686.5|388
1607387700000|2020-12-08 00:35:00|6689|6688|6689|6688|6690|6689|6687|6686|139
1607388000000|2020-12-08 00:40:00|6689.5|6688.5|6685|6684|6690|6689|6685|6684|140
1607388300000|2020-12-08 00:45:00|6684|6683|6684|6683|6685|6684|6682.5|6681.5|252
1607388600000|2020-12-08 00:50:00|6683.5|6682.5|6681|6680|6684|6683|6680.5|6679.5|232
1607388900000|2020-12-08 00:55:00|6680.5|6679.5|6685|6684|6685|6684|6680|6679|92
1607389200000|2020-12-08 01:00:00|6685.5|6684.5|6692|6691|6693|6692|6684|6683|191
1607389500000|2020-12-08 01:05:00|6692.5|6691.5|6697|6696|6697|6696|6691|6690|266
1607389800000|2020-12-08 01:10:00|6698|6697|6696|6695|6699|6698|6695|6694|335
1607390100000|2020-12-08 01:15:00|6695|6694|6695|6694|6697|6696|6694|6693|193
1607390400000|2020-12-08 01:20:00|6694|6693|6695|6694|6698|6697|6694|6693|221
1607390700000|2020-12-08 01:25:00|6694|6693|6689|6688|6696|6695|6686|6685|352
1607391000000|2020-12-08 01:30:00|6688.5|6687.5|6694|6693|6694|6693|6688|6687|286
1607391300000|2020-12-08 01:35:00|6693|6692|6697|6696|6697|6696|6693|6692|214
1607391600000|2020-12-08 01:40:00|6698|6697|6700|6699|6700.5|6699.5|6698|6697|320
1607391900000|2020-12-08 01:45:00|6699|6698|6698|6697|6699|6698|6697|6696|166
1607392200000|2020-12-08 01:50:00|6697|6696|6696|6695|6698|6697|6695|6694|258
1607392500000|2020-12-08 01:55:00|6695.5|6694.5|6696|6695|6698|6697|6695|6694|156
1607392800000|2020-12-08 02:00:00|6697|6696|6696|6695|6698|6697|6694|6693|219
1607393100000|2020-12-08 02:05:00|6695.5|6694.5|6695|6694|6697|6696|6695|6694|131
1607393400000|2020-12-08 02:10:00|6694|6693|6691|6690|6695|6694|6690|6689|239
1607393700000|2020-12-08 02:15:00|6690|6689|6688|6687|6690|6689|6686|6685|273
1607394000000|2020-12-08 02:20:00|6689|6688|6687|6686|6690|6689|6686|6685|142
1607394300000|2020-12-08 02:25:00|6688|6687|6689.5|6688.5|6690|6689|6686|6685|266
1607394600000|2020-12-08 02:30:00|6689|6688|6688|6687|6690|6689|6687|6686|155
1607394900000|2020-12-08 02:35:00|6687|6686|6686|6685|6688|6687|6685|6684|249
1607395200000|2020-12-08 02:40:00|6685|6684|6686|6685|6687|6686|6684|6683|251
1607395500000|2020-12-08 02:45:00|6685|6684|6688|6687|6688|6687|6685|6684|137
1607395800000|2020-12-08 02:50:00|6689|6688|6684|6683|6690|6689|6683|6682|543
1607396100000|2020-12-08 02:55:00|6685|6684|6683.5|6682.5|6685|6684|6683|6682|169
1607396400000|2020-12-08 03:00:00|6684|6683|6686|6685|6686|6685|6683|6682|177
1607396700000|2020-12-08 03:05:00|6685|6684|6686|6685|6686|6685|6685|6684|123
1607397000000|2020-12-08 03:10:00|6685|6684|6683|6682|6685|6684|6680|6679|371
1607397300000|2020-12-08 03:15:00|6682|6681|6681|6680|6682|6681|6681|6680|190
1607397600000|2020-12-08 03:20:00|6680|6679|6681|6680|6681|6680|6678|6677|225
1607397900000|2020-12-08 03:25:00|6680|6679|6681|6680|6683|6682|6680|6679|209
1607398200000|2020-12-08 03:30:00|6680.5|6679.5|6680|6679|6681|6680|6676|6675|293
1607398500000|2020-12-08 03:35:00|6679.5|6678.5|6677|6676|6680|6679|6676|6675|155
1607398800000|2020-12-08 03:40:00|6676|6675|6676|6675|6676|6675|6673|6672|226
1607399100000|2020-12-08 03:45:00|6675|6674|6677|6676|6678|6677|6675|6674|293
1607399400000|2020-12-08 03:50:00|6676|6675|6682|6681|6682|6681|6676|6675|339
1607399700000|2020-12-08 03:55:00|6681.5|6680.5|6682|6681|6684.5|6683.5|6681|6680|451
1607400000000|2020-12-08 04:00:00|6682.5|6681.5|6686|6685|6686|6685|6682|6681|130
1607400300000|2020-12-08 04:05:00|6686.5|6685.5|6688|6687|6688|6687|6686|6685|133
1607400600000|2020-12-08 04:10:00|6689|6688|6690|6689|6690|6689|6688|6687|139
1607400900000|2020-12-08 04:15:00|6691|6690|6692|6691|6692|6691|6689|6688|266
1607401200000|2020-12-08 04:20:00|6693|6692|6695|6694|6696|6695|6693|6692|268
1607401500000|2020-12-08 04:25:00|6696|6695|6695|6694|6697|6696|6694|6693|241
1607401800000|2020-12-08 04:30:00|6696|6695|6696|6695|6696|6695|6694|6693|229
1607402100000|2020-12-08 04:35:00|6697|6696|6697|6696|6698|6697|6695|6694|187
1607402400000|2020-12-08 04:40:00|6696|6695|6694|6693|6697|6696|6694|6693|180
1607402700000|2020-12-08 04:45:00|6695|6694|6694|6693|6695|6694|6693|6692|242
1607403000000|2020-12-08 04:50:00|6693|6692|6691|6690|6694|6693|6690|6689|271
1607403300000|2020-12-08 04:55:00|6692|6691|6689|6688|6692|6691|6687|6686|542
1607403600000|2020-12-08 05:00:00|6689.5|6687.5|6686.5|6684.5|6693.5|6691.5|6685.5|6683.5|636
1607403900000|2020-12-08 05:05:00|6687.5|6685.5|6688|6686|6690.5|6688.5|6685.5|6683.5|1498
1607404200000|2020-12-08 05:10:00|6687.5|6685.5|6686.5|6684.5|6689.5|6687.5|6686|6684|894
1607404500000|2020-12-08 05:15:00|6687|6685|6687.5|6685.5|6688.5|6686.5|6686.5|6684.5|284
1607404800000|2020-12-08 05:20:00|6686.5|6684.5|6688.5|6686.5|6691.5|6689.5|6686|6684|593
1607405100000|2020-12-08 05:25:00|6687.5|6685.5|6688.5|6686.5|6689.5|6687.5|6684.5|6682.5|587
1607405400000|2020-12-08 05:30:00|6688.9|6684.5|6688.3|6684.3|6689.6|6685.6|6688.3|6684.3|0
1607405700000|2020-12-08 05:35:00|6688.5|6684.5|6689.3|6685.3|6689.8|6685.8|6688.3|6684.3|0
1607406000000|2020-12-08 05:40:00|6689.6|6685.6|6689.4|6685.4|6691.1|6687.1|6689.1|6685.1|0
1607406300000|2020-12-08 05:45:00|6689.2|6685.2|6690.3|6686.3|6690.4|6686.4|6688.6|6684.6|0
1607406600000|2020-12-08 05:50:00|6690.1|6686.1|6690.2|6686.2|6690.4|6686.4|6689.4|6685.4|0
1607406900000|2020-12-08 05:55:00|6689.9|6685.9|6690|6686|6690.7|6686.7|6689.6|6685.6|0
1607407200000|2020-12-08 06:00:00|6689.6|6685.6|6694.4|6690.4|6694.4|6690.4|6689.6|6685.6|0
1607407500000|2020-12-08 06:05:00|6694.2|6690.2|6693.9|6689.9|6695.1|6691.1|6693.7|6689.7|0
1607407800000|2020-12-08 06:10:00|6693|6690|6690.5|6687.5|6693|6690|6688.5|6685.5|179
1607408100000|2020-12-08 06:15:00|6691|6688|6691|6688|6692|6689|6689.5|6686.5|56
1607408400000|2020-12-08 06:20:00|6690.5|6687.5|6690.5|6687.5|6691|6688|6690|6687|21
1607408700000|2020-12-08 06:25:00|6690|6687|6688|6685|6690|6687|6688|6685|3
1607409000000|2020-12-08 06:30:00|6688.5|6685.5|6687.5|6684.5|6689.5|6686.5|6687|6684|27
1607409300000|2020-12-08 06:35:00|6687|6684|6686.5|6683.5|6687|6684|6685.5|6682.5|22
1607409600000|2020-12-08 06:40:00|6686|6683|6687|6684|6687|6684|6686|6683|12
1607409900000|2020-12-08 06:45:00|6686|6683|6686|6683|6686|6683|6684|6681|44
1607410200000|2020-12-08 06:50:00|6687|6684|6687|6684|6687|6684|6687|6684|10
1607410500000|2020-12-08 06:55:00|6686|6683|6688|6685|6689|6686|6685.5|6682.5|27
1607410800000|2020-12-08 07:00:00|6688.5|6685.5|6685|6682|6690|6687|6685|6682|72
1607411100000|2020-12-08 07:05:00|6685.5|6682.5|6682|6679|6686|6683|6682|6679|24
1607411400000|2020-12-08 07:10:00|6682.5|6679.5|6684|6681|6684|6681|6680|6677|48
1607411700000|2020-12-08 07:15:00|6683|6680|6684|6681|6685|6682|6682.5|6679.5|127
1607412000000|2020-12-08 07:20:00|6683|6680|6686|6683|6687|6684|6683|6680|86
1607412300000|2020-12-08 07:25:00|6687|6684|6683|6680|6687|6684|6682.5|6679.5|11
1607412600000|2020-12-08 07:30:00|6683.5|6680.5|6684|6681|6685|6682|6682.5|6679.5|36
1607412900000|2020-12-08 07:35:00|6683|6680|6683.5|6680.5|6685|6682|6683|6680|25
1607413200000|2020-12-08 07:40:00|6683|6680|6684|6681|6685|6682|6683|6680|23
1607413500000|2020-12-08 07:45:00|6685|6682|6684|6681|6685|6682|6683|6680|41
1607413800000|2020-12-08 07:50:00|6683|6680|6686|6683|6687|6684|6683|6680|37
1607414100000|2020-12-08 07:55:00|6685|6682|6685|6682|6687.5|6684.5|6684|6681|108
1607414400000|2020-12-08 08:00:00|6684.5|6681.5|6687|6684|6691.5|6688.5|6684|6681|100
1607414700000|2020-12-08 08:05:00|6687.5|6684.5|6686|6683|6690|6687|6686|6683|70
1607415000000|2020-12-08 08:10:00|6686.5|6683.5|6692|6689|6692|6689|6684|6681|73
1607415300000|2020-12-08 08:15:00|6692.5|6689.5|6690.5|6687.5|6693|6690|6690|6687|65
1607415600000|2020-12-08 08:20:00|6691|6688|6690|6687|6692|6689|6689.5|6686.5|32
1607415900000|2020-12-08 08:25:00|6690.5|6687.5|6686.5|6683.5|6691|6688|6686|6683|48
1607416200000|2020-12-08 08:30:00|6687|6684|6689|6686|6689|6686|6682|6679|63
1607416500000|2020-12-08 08:35:00|6688|6685|6687.5|6684.5|6688.5|6685.5|6686|6683|22
1607416800000|2020-12-08 08:40:00|6687|6684|6690|6687|6691|6688|6687|6684|25
1607417100000|2020-12-08 08:45:00|6691|6688|6690|6687|6692|6689|6688.5|6685.5|39
1607417400000|2020-12-08 08:50:00|6689|6686|6691|6688|6692|6689|6689|6686|18
1607417700000|2020-12-08 08:55:00|6691.5|6688.5|6686.5|6683.5|6691.5|6688.5|6686|6683|69
1607418000000|2020-12-08 09:00:00|6687|6684|6690|6687|6691|6688|6686|6683|67
1607418300000|2020-12-08 09:05:00|6689.5|6686.5|6689|6686|6693|6690|6688.5|6685.5|35
1607418600000|2020-12-08 09:10:00|6688.5|6685.5|6688|6685|6689|6686|6688|6685|10
1607418900000|2020-12-08 09:15:00|6687|6684|6685|6682|6687|6684|6685|6682|29
1607419200000|2020-12-08 09:20:00|6684.5|6681.5|6683|6680|6685|6682|6682|6679|13
1607419500000|2020-12-08 09:25:00|6684|6681|6681|6678|6684|6681|6681|6678|27
1607419800000|2020-12-08 09:30:00|6680|6677|6680.5|6677.5|6682.5|6679.5|6680|6677|20
1607420100000|2020-12-08 09:35:00|6680|6677|6673|6670|6680.5|6677.5|6671|6668|94
1607420400000|2020-12-08 09:40:00|6672|6669|6678|6675|6678|6675|6672|6669|83
1607420700000|2020-12-08 09:45:00|6677|6674|6679.5|6676.5|6679.5|6676.5|6677|6674|34
1607421000000|2020-12-08 09:50:00|6679|6676|6680|6677|6681|6678|6678.5|6675.5|25
1607421300000|2020-12-08 09:55:00|6679.5|6676.5|6680|6677|6682.5|6679.5|6679|6676|33
1607421600000|2020-12-08 10:00:00|6680.5|6677.5|6677.5|6674.5|6681|6678|6676|6673|36
1607421900000|2020-12-08 10:05:00|6678|6675|6675|6672|6678|6675|6675|6672|31
1607422200000|2020-12-08 10:10:00|6676|6673|6675|6672|6677|6674|6675|6672|32
1607422500000|2020-12-08 10:15:00|6675.5|6672.5|6675|6672|6677|6674|6674|6671|33
1607422800000|2020-12-08 10:20:00|6674.5|6671.5|6674|6671|6675|6672|6673|6670|18
1607423100000|2020-12-08 10:25:00|6673.5|6670.5|6675|6672|6675.5|6672.5|6673|6670|23
1607423400000|2020-12-08 10:30:00|6675.5|6672.5|6677|6674|6678|6675|6675|6672|57
1607423700000|2020-12-08 10:35:00|6676|6673|6679|6676|6679|6676|6674|6671|20
1607424000000|2020-12-08 10:40:00|6679.5|6676.5|6678|6675|6680.5|6677.5|6678|6675|26
1607424300000|2020-12-08 10:45:00|6678.5|6675.5|6679|6676|6679|6676|6677|6674|52
1607424600000|2020-12-08 10:50:00|6679.5|6676.5|6681|6678|6682|6679|6679|6676|42
1607424900000|2020-12-08 10:55:00|6682|6679|6679.5|6676.5|6683|6680|6678|6675|35
1607425200000|2020-12-08 11:00:00|6679|6676|6677|6674|6679|6676|6675|6672|18
1607425500000|2020-12-08 11:05:00|6677.5|6674.5|6675|6672|6680|6677|6673|6670|36
1607425800000|2020-12-08 11:10:00|6675.5|6672.5|6672.5|6669.5|6677|6674|6672|6669|55
1607426100000|2020-12-08 11:15:00|6672|6669|6672.5|6669.5|6674.5|6671.5|6671|6668|38
1607426400000|2020-12-08 11:20:00|6672|6669|6678|6675|6678|6675|6670.5|6667.5|35
1607426700000|2020-12-08 11:25:00|6677.5|6674.5|6678.5|6675.5|6680|6677|6677|6674|35
1607427000000|2020-12-08 11:30:00|6679|6676|6677|6674|6679|6676|6676|6673|12
1607427300000|2020-12-08 11:35:00|6676.5|6673.5|6674|6671|6677|6674|6673.5|6670.5|11
1607427600000|2020-12-08 11:40:00|6674.5|6671.5|6671|6668|6675|6672|6670|6667|63
1607427900000|2020-12-08 11:45:00|6670|6667|6668.5|6665.5|6671|6668|6667|6664|53
1607428200000|2020-12-08 11:50:00|6668|6665|6667|6664|6668.5|6665.5|6665|6662|153
1607428500000|2020-12-08 11:55:00|6667.5|6664.5|6666.5|6663.5|6668.5|6665.5|6664|6661|62
1607428800000|2020-12-08 12:00:00|6667|6664|6668|6665|6669.5|6666.5|6666|6663|48
1607429100000|2020-12-08 12:05:00|6668.5|6665.5|6667|6664|6669.5|6666.5|6667|6664|21
1607429400000|2020-12-08 12:10:00|6667.5|6664.5|6667.5|6664.5|6668.5|6665.5|6665.5|6662.5|16
1607429700000|2020-12-08 12:15:00|6668|6665|6670|6667|6671|6668|6667.5|6664.5|7
1607430000000|2020-12-08 12:20:00|6670.5|6667.5|6672|6669|6672|6669|6670|6667|22
1607430300000|2020-12-08 12:25:00|6672.5|6669.5|6671.5|6668.5|6673|6670|6670|6667|34
1607430600000|2020-12-08 12:30:00|6671|6668|6674|6671|6674.5|6671.5|6671|6668|12
1607430900000|2020-12-08 12:35:00|6674.5|6671.5|6675|6672|6675|6672|6672|6669|58
1607431200000|2020-12-08 12:40:00|6674|6671|6677|6674|6678|6675|6674|6671|24
1607431500000|2020-12-08 12:45:00|6677.5|6674.5|6679|6676|6681|6678|6677|6674|41
1607431800000|2020-12-08 12:50:00|6678|6675|6681|6678|6682|6679|6678|6675|36
1607432100000|2020-12-08 12:55:00|6681.5|6678.5|6680|6677|6682|6679|6679.5|6676.5|28
1607432400000|2020-12-08 13:00:00|6680.5|6677.5|6680|6677|6682|6679|6679.5|6676.5|25
1607432700000|2020-12-08 13:05:00|6679.5|6676.5|6677.5|6674.5|6680|6677|6677|6674|28
1607433000000|2020-12-08 13:10:00|6677|6674|6680|6677|6681|6678|6676|6673|21
1607433300000|2020-12-08 13:15:00|6680.5|6677.5|6678.5|6675.5|6681|6678|6678.5|6675.5|83
1607433600000|2020-12-08 13:20:00|6679|6676|6680|6677|6681|6678|6679|6676|50
1607433900000|2020-12-08 13:25:00|6680.5|6677.5|6682|6679|6682.5|6679.5|6680|6677|61
1607434200000|2020-12-08 13:30:00|6682.5|6679.5|6683|6680|6685|6682|6682|6679|37
1607434500000|2020-12-08 13:35:00|6683.5|6680.5|6680.5|6677.5|6683.5|6680.5|6680|6677|48
1607434800000|2020-12-08 13:40:00|6681|6678|6681|6678|6683|6680|6681|6678|24
1607435100000|2020-12-08 13:45:00|6680.5|6677.5|6679|6676|6682|6679|6679|6676|62
1607435400000|2020-12-08 13:50:00|6679.5|6676.5|6677.5|6674.5|6680|6677|6677|6674|77
1607435700000|2020-12-08 13:55:00|6677|6674|6683|6680|6683|6680|6677|6674|115
1607436000000|2020-12-08 14:00:00|6683.5|6680.5|6680|6677|6684.5|6681.5|6679|6676|85
1607436300000|2020-12-08 14:05:00|6679|6676|6677|6674|6679.5|6676.5|6675|6672|74
1607436600000|2020-12-08 14:10:00|6676|6673|6678|6675|6678|6675|6674|6671|65
1607436900000|2020-12-08 14:15:00|6678.5|6675.5|6675.5|6672.5|6678.5|6675.5|6675.5|6672.5|16
1607437200000|2020-12-08 14:20:00|6676|6673|6677.5|6674.5|6678.5|6675.5|6675|6672|22
1607437500000|2020-12-08 14:25:00|6677|6674|6680|6677|6680.5|6677.5|6677|6674|9
1607437800000|2020-12-08 14:30:00|6679.5|6676.5|6689|6686|6690|6687|6679.5|6676.5|206
1607438100000|2020-12-08 14:35:00|6690|6687|6695.5|6692.5|6696|6693|6689|6686|156
1607438400000|2020-12-08 14:40:00|6695|6692|6701|6698|6701|6698|6695|6692|154
1607438700000|2020-12-08 14:45:00|6701.5|6698.5|6701|6698|6703|6700|6699|6696|124
1607439000000|2020-12-08 14:50:00|6702|6699|6703|6700|6704|6701|6700|6697|139
1607439300000|2020-12-08 14:55:00|6703.5|6700.5|6702|6699|6704|6701|6700.5|6697.5|98
1607439600000|2020-12-08 15:00:00|6701|6698|6697|6694|6702|6699|6696.5|6693.5|120
1607439900000|2020-12-08 15:05:00|6697.5|6694.5|6701|6698|6701.5|6698.5|6695.5|6692.5|90
1607440200000|2020-12-08 15:10:00|6701.5|6698.5|6705|6702|6705|6702|6701|6698|63
1607440500000|2020-12-08 15:15:00|6704.5|6701.5|6700|6697|6705|6702|6699.5|6696.5|104
1607440800000|2020-12-08 15:20:00|6700.5|6697.5|6698|6695|6701|6698|6696|6693|137
1607441100000|2020-12-08 15:25:00|6697.5|6694.5|6705.5|6702.5|6706|6703|6697|6694|93
1607441400000|2020-12-08 15:30:00|6706|6703|6706|6703|6708|6705|6704|6701|68
1607441700000|2020-12-08 15:35:00|6706.5|6703.5|6709|6706|6710|6707|6706|6703|47
1607442000000|2020-12-08 15:40:00|6709.5|6706.5|6709.5|6706.5|6710.5|6707.5|6709|6706|14
1607442300000|2020-12-08 15:45:00|6710|6707|6710|6707|6711|6708|6708.5|6705.5|25
1607442600000|2020-12-08 15:50:00|6709.5|6706.5|6707|6704|6710|6707|6706.5|6703.5|112
1607442900000|2020-12-08 15:55:00|6706.5|6703.5|6705|6702|6707|6704|6705|6702|125
1607443200000|2020-12-08 16:00:00|6706|6703|6708|6705|6710|6707|6704|6701|81
1607443500000|2020-12-08 16:05:00|6708.5|6705.5|6710|6707|6710.5|6707.5|6708|6705|23
1607443800000|2020-12-08 16:10:00|6710.5|6707.5|6709|6706|6712|6709|6709|6706|56
1607444100000|2020-12-08 16:15:00|6708.5|6705.5|6710|6707|6710|6707|6708|6705|45
1607444400000|2020-12-08 16:20:00|6711|6708|6708|6705|6711|6708|6707.5|6704.5|55
1607444700000|2020-12-08 16:25:00|6707.5|6704.5|6707|6704|6709|6706|6707|6704|44
1607445000000|2020-12-08 16:30:00|6708|6705|6708|6705|6711|6708|6708|6705|21
1607445300000|2020-12-08 16:35:00|6708.5|6705.5|6709|6706|6710.5|6707.5|6708|6705|32
1607445600000|2020-12-08 16:40:00|6709.5|6706.5|6708|6705|6710|6707|6707.5|6704.5|26
1607445900000|2020-12-08 16:45:00|6709|6706|6708|6705|6711|6708|6707.5|6704.5|46
1607446200000|2020-12-08 16:50:00|6708.5|6705.5|6708|6705|6711|6708|6708|6705|32
1607446500000|2020-12-08 16:55:00|6709|6706|6710|6707|6710.5|6707.5|6707|6704|27
1607446800000|2020-12-08 17:00:00|6710.5|6707.5|6710|6707|6711|6708|6709.5|6706.5|16
1607447100000|2020-12-08 17:05:00|6710.5|6707.5|6708.5|6705.5|6711|6708|6708|6705|17
1607447400000|2020-12-08 17:10:00|6708|6705|6708|6705|6710|6707|6708|6705|8
1607447700000|2020-12-08 17:15:00|6708.5|6705.5|6707|6704|6709|6706|6707|6704|36
1607448000000|2020-12-08 17:20:00|6707.5|6704.5|6710|6707|6710|6707|6707|6704|10
1607448300000|2020-12-08 17:25:00|6709.5|6706.5|6710|6707|6711|6708|6709|6706|47
1607448600000|2020-12-08 17:30:00|6710.5|6707.5|6709|6706|6710.5|6707.5|6708.5|6705.5|23
1607448900000|2020-12-08 17:35:00|6708.5|6705.5|6708|6705|6709|6706|6708|6705|11
1607449200000|2020-12-08 17:40:00|6708.5|6705.5|6709|6706|6709.5|6706.5|6708|6705|37
1607449500000|2020-12-08 17:45:00|6708.5|6705.5|6708.5|6705.5|6710|6707|6708|6705|4
1607449800000|2020-12-08 17:50:00|6708|6705|6710.5|6707.5|6711.5|6708.5|6708|6705|14
1607450100000|2020-12-08 17:55:00|6710|6707|6708|6705|6711|6708|6708|6705|38
1607450400000|2020-12-08 18:00:00|6707|6704|6710|6707|6711|6708|6707|6704|21
1607450700000|2020-12-08 18:05:00|6710.5|6707.5|6710|6707|6711|6708|6710|6707|3
1607451000000|2020-12-08 18:10:00|6710.5|6707.5|6709|6706|6711|6708|6709|6706|18
1607451300000|2020-12-08 18:15:00|6708.5|6705.5|6711|6708|6711.5|6708.5|6708|6705|25
1607451600000|2020-12-08 18:20:00|6710|6707|6712|6709|6713|6710|6710|6707|31
1607451900000|2020-12-08 18:25:00|6712.5|6709.5|6713|6710|6713.5|6710.5|6710.5|6707.5|22
1607452200000|2020-12-08 18:30:00|6713.5|6710.5|6716|6713|6716|6713|6713|6710|29
1607452500000|2020-12-08 18:35:00|6715.5|6712.5|6716|6713|6718|6715|6715|6712|51
1607452800000|2020-12-08 18:40:00|6716.5|6713.5|6718|6715|6718|6715|6716|6713|15
1607453100000|2020-12-08 18:45:00|6717.5|6714.5|6718.5|6715.5|6719|6716|6717|6714|21
1607453400000|2020-12-08 18:50:00|6719|6716|6717|6714|6719|6716|6717|6714|8
1607453700000|2020-12-08 18:55:00|6716.5|6713.5|6717|6714|6717.5|6714.5|6716|6713|6
1607454000000|2020-12-08 19:00:00|6716.5|6713.5|6717|6714|6717|6714|6716|6713|14
1607454300000|2020-12-08 19:05:00|6716.5|6713.5|6717|6714|6717|6714|6715.5|6712.5|6
1607454600000|2020-12-08 19:10:00|6717.5|6714.5|6721.5|6718.5|6721.5|6718.5|6717|6714|34
1607454900000|2020-12-08 19:15:00|6721|6718|6722|6719|6722.5|6719.5|6720|6717|13
1607455200000|2020-12-08 19:20:00|6722.5|6719.5|6724|6721|6725|6722|6722|6719|26
1607455500000|2020-12-08 19:25:00|6725|6722|6724|6721|6726|6723|6723.5|6720.5|11
1607455800000|2020-12-08 19:30:00|6724.5|6721.5|6723|6720|6725|6722|6722|6719|7
1607456100000|2020-12-08 19:35:00|6722.5|6719.5|6721.5|6718.5|6723|6720|6720.5|6717.5|8
1607456400000|2020-12-08 19:40:00|6721|6718|6721|6718|6723|6720|6721|6718|2
1607456700000|2020-12-08 19:45:00|6721.5|6718.5|6720|6717|6722|6719|6719|6716|12
1607457000000|2020-12-08 19:50:00|6719.5|6716.5|6720|6717|6721|6718|6718.5|6715.5|76
1607457300000|2020-12-08 19:55:00|6720.5|6717.5|6720.5|6717.5|6722|6719|6719|6716|15
1607457600000|2020-12-08 20:00:00|6721|6718|6721|6718|6722.5|6719.5|6719|6716|16
1607457900000|2020-12-08 20:05:00|6720.5|6717.5|6722|6719|6722|6719|6720|6717|5
1607458200000|2020-12-08 20:10:00|6722.5|6719.5|6719|6716|6723|6720|6718.5|6715.5|23
1607458500000|2020-12-08 20:15:00|6718.5|6715.5|6717|6714|6719|6716|6717|6714|36
1607458800000|2020-12-08 20:20:00|6716.5|6713.5|6717|6714|6718|6715|6716|6713|25
1607459100000|2020-12-08 20:25:00|6716.5|6713.5|6718|6715|6718.5|6715.5|6716|6713|41
1607459400000|2020-12-08 20:30:00|6717.5|6714.5|6718|6715|6719|6716|6716.5|6713.5|11
1607459700000|2020-12-08 20:35:00|6717.5|6714.5|6716.5|6713.5|6718|6715|6715.5|6712.5|15
1607460000000|2020-12-08 20:40:00|6716|6713|6716.5|6713.5|6717|6714|6715|6712|4
1607460300000|2020-12-08 20:45:00|6717|6714|6713|6710|6717.5|6714.5|6713|6710|41
1607460600000|2020-12-08 20:50:00|6714|6711|6716|6713|6718.5|6715.5|6713.5|6710.5|63
1607460900000|2020-12-08 20:55:00|6717|6714|6721|6718|6721.5|6718.5|6716|6713|142
1607461200000|2020-12-08 21:00:00|6720.6|6716.6|6723.9|6719.9|6724.3|6720.3|6720.6|6716.6|0
1607461500000|2020-12-08 21:05:00|6723.1|6719.1|6721.8|6717.8|6725|6721|6721.8|6717.8|0
1607461800000|2020-12-08 21:10:00|6722.2|6718.2|6720.1|6716.1|6722.6|6718.6|6719|6715|0
1607462100000|2020-12-08 21:15:00|6719.4|6715.4|6720.2|6716.2|6720.5|6716.5|6719.3|6715.3|0
1607462400000|2020-12-08 21:20:00|6719.8|6715.8|6719.4|6715.4|6720.1|6716.1|6719|6715|0
1607462700000|2020-12-08 21:25:00|6719.5|6715.5|6719.6|6715.6|6719.8|6715.8|6719.2|6715.2|0
1607463000000|2020-12-08 21:30:00|6719.7|6715.7|6721.1|6717.1|6723.1|6719.1|6719.6|6715.6|0
1607463300000|2020-12-08 21:35:00|6721.5|6717.5|6721.6|6717.6|6722|6718|6720.3|6716.3|0
1607463600000|2020-12-08 21:40:00|6721.1|6717.1|6719.9|6715.9|6721.6|6717.6|6719.5|6715.5|0
1607463900000|2020-12-08 21:45:00|6720.3|6716.3|6721.8|6717.8|6722|6718|6719.5|6715.5|0
1607464200000|2020-12-08 21:50:00|6721.4|6717.4|6722.1|6718.1|6722.5|6718.5|6719.7|6715.7|0
1607464500000|2020-12-08 21:55:00|6721.7|6717.7|6722.4|6718.4|6723.4|6719.4|6721.7|6717.7|0
1607464800000|2020-12-08 22:00:00|6722.5|6718.5|6725.7|6721.7|6725.9|6721.9|6722.5|6718.5|0
1607465100000|2020-12-08 22:05:00|6725.6|6721.6|6724.3|6720.3|6725.7|6721.7|6724.3|6720.3|0
1607465400000|2020-12-08 22:10:00|6724.2|6720.2|6724.2|6720.2|6724.3|6720.3|6724.1|6720.1|0
1607465700000|2020-12-08 22:15:00|6724.3|6720.3|6726.3|6722.3|6726.5|6722.5|6724.3|6720.3|0
1607466000000|2020-12-08 22:20:00|6726.1|6722.1|6726|6722|6726.3|6722.3|6725.9|6721.9|0
1607466300000|2020-12-08 22:25:00|6725.9|6721.9|6725.2|6721.2|6725.9|6721.9|6725|6721|0
1607466600000|2020-12-08 22:30:00|6724.8|6720.8|6723.8|6719.8|6725.3|6721.3|6723.6|6719.6|0
1607466900000|2020-12-08 22:35:00|6723.9|6719.9|6723.7|6719.7|6724.1|6720.1|6722.7|6718.7|0
1607467200000|2020-12-08 22:40:00|6723.4|6719.4|6723.5|6719.5|6723.5|6719.5|6722.6|6718.6|0
1607467500000|2020-12-08 22:45:00|6723.4|6719.4|6726.3|6722.3|6726.3|6722.3|6723.4|6719.4|0
1607467800000|2020-12-08 22:50:00|6720.5|6718.5|6715.5|6713.5|6720.5|6718.5|6713|6711|312
1607468100000|2020-12-08 22:55:00|6716.5|6714.5|6721.5|6719.5|6722.5|6720.5|6715.5|6713.5|184
1607468400000|2020-12-08 23:00:00|6720.5|6718.5|6719|6718|6725|6724|6718|6717|398
1607468700000|2020-12-08 23:05:00|6718.5|6717.5|6715|6714|6719|6718|6713|6712|242
1607469000000|2020-12-08 23:10:00|6716|6715|6721|6720|6726|6725|6715|6714|548
1607469300000|2020-12-08 23:15:00|6722|6721|6726|6725|6727|6726|6721.5|6720.5|212
1607469600000|2020-12-08 23:20:00|6727|6726|6727.5|6726.5|6729|6728|6724|6723|179
1607469900000|2020-12-08 23:25:00|6727|6726|6724|6723|6727|6726|6724|6723|93
1607470200000|2020-12-08 23:30:00|6723.5|6722.5|6728|6727|6728.5|6727.5|6723|6722|162
1607470500000|2020-12-08 23:35:00|6727.5|6726.5|6725|6724|6728|6727|6724|6723|211
1607470800000|2020-12-08 23:40:00|6724.5|6723.5|6725|6724|6726|6725|6724.5|6723.5|104
1607471100000|2020-12-08 23:45:00|6724.5|6723.5|6724|6723|6725|6724|6721.5|6720.5|124
1607471400000|2020-12-08 23:50:00|6723|6722|6722|6721|6724|6723|6722|6721|101
1607471700000|2020-12-08 23:55:00|6723|6722|6723|6722|6726|6725|6723|6722|230
1607472000000|2020-12-09 00:00:00|6722|6721|6726.5|6725.5|6727|6726|6722|6721|118
1607472300000|2020-12-09 00:05:00|6727|6726|6730.5|6729.5|6732|6731|6727|6726|209
1607472600000|2020-12-09 00:10:00|6731|6730|6737|6736|6737|6736|6729.5|6728.5|291
1607472900000|2020-12-09 00:15:00|6738|6737|6741|6740|6743|6742|6737|6736|393
1607473200000|2020-12-09 00:20:00|6740.5|6739.5|6736|6735|6741|6740|6736|6735|181
1607473500000|2020-12-09 00:25:00|6735.5|6734.5|6738|6737|6738|6737|6735.5|6734.5|124
1607473800000|2020-12-09 00:30:00|6737.5|6736.5|6736.5|6735.5|6738|6737|6733.5|6732.5|185
1607474100000|2020-12-09 00:35:00|6736|6735|6732.5|6731.5|6737|6736|6732|6731|154
1607474400000|2020-12-09 00:40:00|6733|6732|6732|6731|6733|6732|6730.5|6729.5|148
1607474700000|2020-12-09 00:45:00|6732.5|6731.5|6734|6733|6734|6733|6730|6729|151
1607475000000|2020-12-09 00:50:00|6733|6732|6738|6737|6738|6737|6733|6732|143
1607475300000|2020-12-09 00:55:00|6737.5|6736.5|6735|6734|6739|6738|6734|6733|294
1607475600000|2020-12-09 01:00:00|6734.5|6733.5|6734|6733|6735|6734|6731|6730|327
1607475900000|2020-12-09 01:05:00|6735|6734|6739|6738|6740.5|6739.5|6734|6733|227
1607476200000|2020-12-09 01:10:00|6738.5|6737.5|6735|6734|6739|6738|6733|6732|211
1607476500000|2020-12-09 01:15:00|6735.5|6734.5|6734|6733|6736.5|6735.5|6733|6732|236
1607476800000|2020-12-09 01:20:00|6734.5|6733.5|6733|6732|6736|6735|6732|6731|389
1607477100000|2020-12-09 01:25:00|6732.5|6731.5|6731|6730|6733|6732|6731|6730|177
1607477400000|2020-12-09 01:30:00|6731.5|6730.5|6733|6732|6734|6733|6731|6730|492
1607477700000|2020-12-09 01:35:00|6732.5|6731.5|6734|6733|6735|6734|6732.5|6731.5|178
1607478000000|2020-12-09 01:40:00|6733|6732|6736|6735|6736|6735|6733|6732|225
1607478300000|2020-12-09 01:45:00|6735|6734|6733|6732|6735|6734|6732|6731|315
1607478600000|2020-12-09 01:50:00|6734|6733|6728.5|6727.5|6734|6733|6728|6727|455
1607478900000|2020-12-09 01:55:00|6729|6728|6728|6727|6729|6728|6727|6726|272
1607479200000|2020-12-09 02:00:00|6729|6728|6733|6732|6734|6733|6729|6728|258
1607479500000|2020-12-09 02:05:00|6734|6733|6737|6736|6737|6736|6733|6732|194
1607479800000|2020-12-09 02:10:00|6738|6737|6740|6739|6740|6739|6736|6735|296
1607480100000|2020-12-09 02:15:00|6741|6740|6742|6741|6742|6741|6740|6739|239
1607480400000|2020-12-09 02:20:00|6743|6742|6744|6743|6744.5|6743.5|6742|6741|389
1607480700000|2020-12-09 02:25:00|6743.5|6742.5|6746|6745|6747|6746|6743|6742|451
1607481000000|2020-12-09 02:30:00|6745.5|6744.5|6742|6741|6747|6746|6742|6741|224
1607481300000|2020-12-09 02:35:00|6741.5|6740.5|6741|6740|6743|6742|6741|6740|257
1607481600000|2020-12-09 02:40:00|6742|6741|6738|6737|6742|6741|6738|6737|252
1607481900000|2020-12-09 02:45:00|6739|6738|6738|6737|6739|6738|6737|6736|161
1607482200000|2020-12-09 02:50:00|6737.5|6736.5|6738|6737|6739|6738|6737|6736|260
1607482500000|2020-12-09 02:55:00|6737|6736|6737|6736|6739|6738|6736|6735|177
1607482800000|2020-12-09 03:00:00|6736|6735|6732|6731|6737|6736|6731.5|6730.5|456
1607483100000|2020-12-09 03:05:00|6731|6730|6731|6730|6731|6730|6730.5|6729.5|133
1607483400000|2020-12-09 03:10:00|6732|6731|6729|6728|6732|6731|6728|6727|183
1607483700000|2020-12-09 03:15:00|6728|6727|6730|6729|6730|6729|6727|6726|205
1607484000000|2020-12-09 03:20:00|6731|6730|6729|6728|6731|6730|6729|6728|190
1607484300000|2020-12-09 03:25:00|6729.5|6728.5|6733|6732|6735|6734|6729|6728|267
1607484600000|2020-12-09 03:30:00|6732|6731|6736|6735|6737|6736|6731|6730|245
1607484900000|2020-12-09 03:35:00|6735|6734|6734|6733|6735.5|6734.5|6734|6733|159
1607485200000|2020-12-09 03:40:00|6734.5|6733.5|6734.5|6733.5|6735|6734|6734|6733|133
1607485500000|2020-12-09 03:45:00|6734|6733|6737|6736|6737|6736|6734|6733|136
1607485800000|2020-12-09 03:50:00|6738|6737|6736|6735|6738|6737|6736|6735|120
1607486100000|2020-12-09 03:55:00|6735|6734|6734|6733|6736|6735|6734|6733|156
1607486400000|2020-12-09 04:00:00|6733|6732|6736|6735|6737|6736|6732|6731|221
1607486700000|2020-12-09 04:05:00|6735|6734|6733|6732|6735|6734|6732|6731|197
1607487000000|2020-12-09 04:10:00|6732|6731|6728|6727|6732|6731|6728|6727|227
1607487300000|2020-12-09 04:15:00|6729|6728|6727|6726|6731|6730|6727|6726|170
1607487600000|2020-12-09 04:20:00|6728|6727|6728|6727|6728|6727|6725|6724|242
1607487900000|2020-12-09 04:25:00|6727|6726|6729|6728|6729|6728|6727|6726|153
1607488200000|2020-12-09 04:30:00|6728|6727|6728|6727|6729|6728|6727|6726|259
1607488500000|2020-12-09 04:35:00|6729|6728|6730|6729|6731|6730|6728.5|6727.5|310
1607488800000|2020-12-09 04:40:00|6729|6728|6732|6731|6732.5|6731.5|6729|6728|226
1607489100000|2020-12-09 04:45:00|6731.5|6730.5|6732|6731|6732|6731|6729|6728|338
1607489400000|2020-12-09 04:50:00|6731|6730|6735|6734|6736|6735|6731|6730|346
1607489700000|2020-12-09 04:55:00|6735.5|6734.5|6736|6735|6737|6736|6733|6732|486
1607490000000|2020-12-09 05:00:00|6736.5|6734.5|6737.5|6735.5|6739.5|6737.5|6735.5|6733.5|776
1607490300000|2020-12-09 05:05:00|6738|6736|6735.5|6733.5|6738|6736|6733.5|6731.5|1195
1607490600000|2020-12-09 05:10:00|6735|6733|6729.5|6727.5|6735.5|6733.5|6729.5|6727.5|1621
1607490900000|2020-12-09 05:15:00|6730|6728|6728.5|6726.5|6730.5|6728.5|6728.5|6726.5|305
1607491200000|2020-12-09 05:20:00|6727.5|6725.5|6729.5|6727.5|6729.5|6727.5|6726.5|6724.5|409
1607491500000|2020-12-09 05:25:00|6729|6727|6727.5|6725.5|6730.5|6728.5|6724.5|6722.5|743
1607491800000|2020-12-09 05:30:00|6729.4|6725.4|6726.9|6722.9|6730|6726|6726.3|6722.3|0
1607492100000|2020-12-09 05:35:00|6727.3|6723.3|6729.2|6725.2|6729.2|6725.2|6727.3|6723.3|0
1607492400000|2020-12-09 05:40:00|6728.8|6724.8|6728|6724|6729.2|6725.2|6727.6|6723.6|0
1607492700000|2020-12-09 05:45:00|6728.1|6724.1|6728.9|6724.9|6729.9|6725.9|6728.1|6724.1|0
1607493000000|2020-12-09 05:50:00|6729.1|6725.1|6729.8|6725.8|6730.1|6726.1|6729.1|6725.1|0
1607493300000|2020-12-09 05:55:00|6729.9|6725.9|6730.9|6726.9|6731|6727|6729.9|6725.9|0
1607493600000|2020-12-09 06:00:00|6730.5|6726.5|6732.3|6728.3|6732.3|6728.3|6730.5|6726.5|0
1607493900000|2020-12-09 06:05:00|6732.1|6728.1|6732.5|6728.5|6732.8|6728.8|6731.9|6727.9|0
1607494200000|2020-12-09 06:10:00|6730|6727|6736|6733|6737|6734|6729|6726|310
1607494500000|2020-12-09 06:15:00|6735.5|6732.5|6734|6731|6736|6733|6733|6730|142
1607494800000|2020-12-09 06:20:00|6733.5|6730.5|6732|6729|6734|6731|6731.5|6728.5|37
1607495100000|2020-12-09 06:25:00|6731.5|6728.5|6733|6730|6734|6731|6731.5|6728.5|51
1607495400000|2020-12-09 06:30:00|6732|6729|6731|6728|6732.5|6729.5|6731|6728|53
1607495700000|2020-12-09 06:35:00|6730|6727|6730|6727|6732|6729|6730|6727|55
1607496000000|2020-12-09 06:40:00|6729.5|6726.5|6730|6727|6730|6727|6729.5|6726.5|11
1607496300000|2020-12-09 06:45:00|6731|6728|6730|6727|6731|6728|6730|6727|16
1607496600000|2020-12-09 06:50:00|6729.5|6726.5|6731.5|6728.5|6731.5|6728.5|6729.5|6726.5|18
1607496900000|2020-12-09 06:55:00|6731|6728|6731|6728|6731|6728|6730|6727|14
1607497200000|2020-12-09 07:00:00|6733|6730|6732|6729|6735|6732|6732|6729|97
1607497500000|2020-12-09 07:05:00|6731.5|6728.5|6727|6724|6732|6729|6726|6723|78
1607497800000|2020-12-09 07:10:00|6726|6723|6723|6720|6727|6724|6723|6720|62
1607498100000|2020-12-09 07:15:00|6722.5|6719.5|6723|6720|6724|6721|6722|6719|48
1607498400000|2020-12-09 07:20:00|6722.5|6719.5|6723.5|6720.5|6724|6721|6722|6719|47
1607498700000|2020-12-09 07:25:00|6723|6720|6727|6724|6728|6725|6723|6720|69
1607499000000|2020-12-09 07:30:00|6728|6725|6728|6725|6729.5|6726.5|6727|6724|63
1607499300000|2020-12-09 07:35:00|6728.5|6725.5|6727|6724|6729|6726|6726.5|6723.5|18
1607499600000|2020-12-09 07:40:00|6727.5|6724.5|6725|6722|6729|6726|6725|6722|13
1607499900000|2020-12-09 07:45:00|6725.5|6722.5|6725|6722|6726.5|6723.5|6725|6722|15
1607500200000|2020-12-09 07:50:00|6725.5|6722.5|6725|6722|6727|6724|6725|6722|10
1607500500000|2020-12-09 07:55:00|6725.5|6722.5|6725|6722|6726|6723|6723.5|6720.5|18
1607500800000|2020-12-09 08:00:00|6724.5|6721.5|6722.5|6719.5|6728|6725|6722|6719|162
1607501100000|2020-12-09 08:05:00|6722|6719|6722|6719|6724|6721|6720|6717|135
1607501400000|2020-12-09 08:10:00|6721.5|6718.5|6721|6718|6724|6721|6720|6717|80
1607501700000|2020-12-09 08:15:00|6720|6717|6723|6720|6724|6721|6718.5|6715.5|66
1607502000000|2020-12-09 08:20:00|6723.5|6720.5|6726|6723|6727|6724|6722|6719|103
1607502300000|2020-12-09 08:25:00|6725.5|6722.5|6727|6724|6735|6732|6725|6722|239
1607502600000|2020-12-09 08:30:00|6726.5|6723.5|6727|6724|6730|6727|6725|6722|96
1607502900000|2020-12-09 08:35:00|6727.5|6724.5|6730|6727|6730|6727|6725.5|6722.5|159
1607503200000|2020-12-09 08:40:00|6730.5|6727.5|6734|6731|6736.5|6733.5|6729|6726|184
1607503500000|2020-12-09 08:45:00|6735|6732|6735|6732|6736|6733|6733.5|6730.5|61
1607503800000|2020-12-09 08:50:00|6735.5|6732.5|6732.5|6729.5|6738|6735|6730|6727|51
1607504100000|2020-12-09 08:55:00|6733|6730|6729|6726|6736|6733|6728.5|6725.5|87
1607504400000|2020-12-09 09:00:00|6729.5|6726.5|6727.5|6724.5|6730|6727|6727|6724|64
1607504700000|2020-12-09 09:05:00|6728|6725|6725|6722|6730|6727|6723|6720|52
1607505000000|2020-12-09 09:10:00|6724.5|6721.5|6722|6719|6726|6723|6719|6716|67
1607505300000|2020-12-09 09:15:00|6721.5|6718.5|6719|6716|6723|6720|6719|6716|71
1607505600000|2020-12-09 09:20:00|6719.5|6716.5|6719|6716|6721|6718|6718|6715|49
1607505900000|2020-12-09 09:25:00|6719.5|6716.5|6719|6716|6721|6718|6717|6714|68
1607506200000|2020-12-09 09:30:00|6718.5|6715.5|6718.5|6715.5|6720|6717|6717|6714|31
1607506500000|2020-12-09 09:35:00|6719|6716|6718.5|6715.5|6720|6717|6718|6715|41
1607506800000|2020-12-09 09:40:00|6718|6715|6719.5|6716.5|6722|6719|6718|6715|52
1607507100000|2020-12-09 09:45:00|6720|6717|6721|6718|6721.5|6718.5|6718.5|6715.5|20
1607507400000|2020-12-09 09:50:00|6720.5|6717.5|6721|6718|6722|6719|6718.5|6715.5|10
1607507700000|2020-12-09 09:55:00|6721.5|6718.5|6719|6716|6722|6719|6718.5|6715.5|29
1607508000000|2020-12-09 10:00:00|6720|6717|6723|6720|6723|6720|6719|6716|44
1607508300000|2020-12-09 10:05:00|6722|6719|6721|6718|6723|6720|6720|6717|33
1607508600000|2020-12-09 10:10:00|6720.5|6717.5|6721|6718|6722|6719|6720.5|6717.5|26
1607508900000|2020-12-09 10:15:00|6720.5|6717.5|6720.5|6717.5|6721|6718|6717|6714|59
1607509200000|2020-12-09 10:20:00|6721|6718|6718|6715|6721.5|6718.5|6718|6715|96
1607509500000|2020-12-09 10:25:00|6717|6714|6715|6712|6717|6714|6715|6712|108
1607509800000|2020-12-09 10:30:00|6716|6713|6717|6714|6718|6715|6714|6711|51
1607510100000|2020-12-09 10:35:00|6717.5|6714.5|6717.5|6714.5|6717.5|6714.5|6716|6713|31
1607510400000|2020-12-09 10:40:00|6718|6715|6716|6713|6718|6715|6716|6713|49
1607510700000|2020-12-09 10:45:00|6715|6712|6716|6713|6717.5|6714.5|6715|6712|18
1607511000000|2020-12-09 10:50:00|6716.5|6713.5|6716|6713|6717|6714|6715|6712|43
1607511300000|2020-12-09 10:55:00|6716.5|6713.5|6717|6714|6717|6714|6716|6713|28
1607511600000|2020-12-09 11:00:00|6716.5|6713.5|6716|6713|6717|6714|6715|6712|25
1607511900000|2020-12-09 11:05:00|6716.5|6713.5|6714|6711|6716.5|6713.5|6714|6711|17
1607512200000|2020-12-09 11:10:00|6713|6710|6714|6711|6714|6711|6712|6709|41
1607512500000|2020-12-09 11:15:00|6714.5|6711.5|6715|6712|6715.5|6712.5|6713.5|6710.5|18
1607512800000|2020-12-09 11:20:00|6714.5|6711.5|6715|6712|6715.5|6712.5|6714|6711|28
1607513100000|2020-12-09 11:25:00|6714.5|6711.5|6715|6712|6715|6712|6714|6711|24
1607513400000|2020-12-09 11:30:00|6715.5|6712.5|6713|6710|6715.5|6712.5|6712|6709|38
1607513700000|2020-12-09 11:35:00|6714|6711|6712|6709|6714|6711|6712|6709|22
1607514000000|2020-12-09 11:40:00|6711.5|6708.5|6713.5|6710.5|6713.5|6710.5|6711.5|6708.5|20
1607514300000|2020-12-09 11:45:00|6713|6710|6713|6710|6715|6712|6713|6710|53
1607514600000|2020-12-09 11:50:00|6713.5|6710.5|6713|6710|6713.5|6710.5|6712|6709|34
1607514900000|2020-12-09 11:55:00|6713.5|6710.5|6710.5|6707.5|6714|6711|6710.5|6707.5|57
1607515200000|2020-12-09 12:00:00|6711|6708|6709|6706|6712|6709|6708|6705|168
1607515500000|2020-12-09 12:05:00|6709.5|6706.5|6706.5|6703.5|6710|6707|6706.5|6703.5|21
1607515800000|2020-12-09 12:10:00|6706|6703|6707|6704|6708.5|6705.5|6706|6703|41
1607516100000|2020-12-09 12:15:00|6706.5|6703.5|6708|6705|6708|6705|6706|6703|29
1607516400000|2020-12-09 12:20:00|6708.5|6705.5|6707|6704|6709|6706|6707|6704|15
1607516700000|2020-12-09 12:25:00|6708|6705|6709|6706|6709|6706|6706|6703|42
1607517000000|2020-12-09 12:30:00|6708|6705|6706|6703|6709|6706|6706|6703|42
1607517300000|2020-12-09 12:35:00|6705.5|6702.5|6701|6698|6705.5|6702.5|6700.5|6697.5|65
1607517600000|2020-12-09 12:40:00|6701.5|6698.5|6702.5|6699.5|6704|6701|6701|6698|14
1607517900000|2020-12-09 12:45:00|6703|6700|6704|6701|6704|6701|6702|6699|9
1607518200000|2020-12-09 12:50:00|6704.5|6701.5|6706|6703|6706|6703|6704|6701|19
1607518500000|2020-12-09 12:55:00|6705.5|6702.5|6706|6703|6706.5|6703.5|6705|6702|50
1607518800000|2020-12-09 13:00:00|6705|6702|6705|6702|6707|6704|6704|6701|38
1607519100000|2020-12-09 13:05:00|6704.5|6701.5|6702|6699|6704.5|6701.5|6702|6699|46
1607519400000|2020-12-09 13:10:00|6702.5|6699.5|6702|6699|6703|6700|6701.5|6698.5|57
1607519700000|2020-12-09 13:15:00|6701.5|6698.5|6702|6699|6702|6699|6701|6698|131
1607520000000|2020-12-09 13:20:00|||||||||55
1607520300000|2020-12-09 13:25:00|||||||||18
1607520600000|2020-12-09 13:30:00|6701|6698|6703|6700|6704|6701|6701|6698|113
1607520900000|2020-12-09 13:35:00|6703.5|6700.5|6704|6701|6704|6701|6702.5|6699.5|19
1607521200000|2020-12-09 13:40:00|6703.5|6700.5|6703.5|6700.5|6704|6701|6703|6700|8
1607521500000|2020-12-09 13:45:00|6704|6701|6703|6700|6704.5|6701.5|6703|6700|6
1607521800000|2020-12-09 13:50:00|6703.5|6700.5|6703|6700|6704|6701|6703|6700|27
1607522100000|2020-12-09 13:55:00|6702|6699|6703|6700|6703|6700|6702|6699|21
1607522400000|2020-12-09 14:00:00|6702.5|6699.5|6703|6700|6703|6700|6702.5|6699.5|26
1607522700000|2020-12-09 14:05:00|6702|6699|6703|6700|6703|6700|6702|6699|33
1607523000000|2020-12-09 14:10:00|6702|6699|6700.5|6697.5|6702|6699|6700.5|6697.5|26
1607523300000|2020-12-09 14:15:00|6700|6697|6702|6699|6702|6699|6700|6697|21
1607523600000|2020-12-09 14:20:00|6703|6700|6702.5|6699.5|6703|6700|6702|6699|26
1607523900000|2020-12-09 14:25:00|6703|6700|6705|6702|6705|6702|6703|6700|22
1607524200000|2020-12-09 14:30:00|6706|6703|6701|6698|6706.5|6703.5|6700|6697|104
1607524500000|2020-12-09 14:35:00|6700.5|6697.5|6701|6698|6704|6701|6699.5|6696.5|153
1607524800000|2020-12-09 14:40:00|6701.5|6698.5|6701.5|6698.5|6703.5|6700.5|6700.5|6697.5|112
1607525100000|2020-12-09 14:45:00|6702|6699|6698|6695|6702|6699|6696|6693|91
1607525400000|2020-12-09 14:50:00|6697|6694|6699|6696|6699.5|6696.5|6696|6693|43
1607525700000|2020-12-09 14:55:00|6699.5|6696.5|6702|6699|6703|6700|6699|6696|79
1607526000000|2020-12-09 15:00:00|6702.5|6699.5|6701|6698|6704|6701|6699.5|6696.5|90
1607526300000|2020-12-09 15:05:00|6702|6699|6704|6701|6704.5|6701.5|6700|6697|32
1607526600000|2020-12-09 15:10:00|6703|6700|6700|6697|6704.5|6701.5|6696|6693|222
1607526900000|2020-12-09 15:15:00|6699.5|6696.5|6704|6701|6705.5|6702.5|6698.5|6695.5|92
1607527200000|2020-12-09 15:20:00|6704.5|6701.5|6702.5|6699.5|6706|6703|6701|6698|67
1607527500000|2020-12-09 15:25:00|6702|6699|6706|6703|6707|6704|6702|6699|62
1607527800000|2020-12-09 15:30:00|6705.5|6702.5|6700|6697|6706|6703|6699.5|6696.5|45
1607528100000|2020-12-09 15:35:00|6699.5|6696.5|6697|6694|6700|6697|6695|6692|68
1607528400000|2020-12-09 15:40:00|6696.5|6693.5|6699|6696|6701|6698|6696|6693|47
1607528700000|2020-12-09 15:45:00|6699.5|6696.5|6701|6698|6701|6698|6697.5|6694.5|47
1607529000000|2020-12-09 15:50:00|6700|6697|6698|6695|6701|6698|6697|6694|60
1607529300000|2020-12-09 15:55:00|6697|6694|6697.5|6694.5|6699|6696|6696.5|6693.5|63
1607529600000|2020-12-09 16:00:00|6697|6694|6694.5|6691.5|6699|6696|6694|6691|30
1607529900000|2020-12-09 16:05:00|6695|6692|6698|6695|6699.5|6696.5|6692|6689|92
1607530200000|2020-12-09 16:10:00|6697.5|6694.5|6698|6695|6701|6698|6697|6694|118
1607530500000|2020-12-09 16:15:00|6697.5|6694.5|6697|6694|6700|6697|6696|6693|80
1607530800000|2020-12-09 16:20:00|6697.5|6694.5|6701|6698|6701|6698|6696|6693|184
1607531100000|2020-12-09 16:25:00|6700.5|6697.5|6699|6696|6701|6698|6697.5|6694.5|41
1607531400000|2020-12-09 16:30:00|6699.5|6696.5|6696|6693|6701|6698|6695|6692|59
1607531700000|2020-12-09 16:35:00|6695.5|6692.5|6703|6700|6703.5|6700.5|6695|6692|103
1607532000000|2020-12-09 16:40:00|6702.5|6699.5|6701|6698|6703.5|6700.5|6701|6698|25
1607532300000|2020-12-09 16:45:00|6702|6699|6699.5|6696.5|6702|6699|6698|6695|54
1607532600000|2020-12-09 16:50:00|6700|6697|6702|6699|6702|6699|6698|6695|29
1607532900000|2020-12-09 16:55:00|6702.5|6699.5|6705.5|6702.5|6705.5|6702.5|6701|6698|16
1607533200000|2020-12-09 17:00:00|6705|6702|6704|6701|6705.5|6702.5|6703|6700|40
1607533500000|2020-12-09 17:05:00|6704.5|6701.5|6707|6704|6707.5|6704.5|6703.5|6700.5|33
1607533800000|2020-12-09 17:10:00|6706|6703|6707|6704|6707|6704|6704|6701|49
1607534100000|2020-12-09 17:15:00|6706.5|6703.5|6706|6703|6707|6704|6704|6701|79
1607534400000|2020-12-09 17:20:00|6705.5|6702.5|6704.5|6701.5|6706.5|6703.5|6702|6699|38
1607534700000|2020-12-09 17:25:00|6704|6701|6707|6704|6707|6704|6704|6701|24
1607535000000|2020-12-09 17:30:00|6706.5|6703.5|6704|6701|6707|6704|6702.5|6699.5|64
1607535300000|2020-12-09 17:35:00|6703.5|6700.5|6700.5|6697.5|6703.5|6700.5|6700|6697|49
1607535600000|2020-12-09 17:40:00|6701|6698|6699.5|6696.5|6702|6699|6699|6696|73
1607535900000|2020-12-09 17:45:00|6699|6696|6696|6693|6700|6697|6696|6693|72
1607536200000|2020-12-09 17:50:00|6695.5|6692.5|6697.5|6694.5|6698|6695|6693|6690|70
1607536500000|2020-12-09 17:55:00|6697|6694|6700|6697|6701|6698|6696.5|6693.5|27
1607536800000|2020-12-09 18:00:00|6699.5|6696.5|6693|6690|6699.5|6696.5|6692.5|6689.5|36
1607537100000|2020-12-09 18:05:00|6692.5|6689.5|6699.5|6696.5|6700|6697|6692|6689|22
1607537400000|2020-12-09 18:10:00|6699|6696|6698|6695|6700|6697|6696.5|6693.5|7
1607537700000|2020-12-09 18:15:00|6698.5|6695.5|6694|6691|6699.5|6696.5|6693|6690|58
1607538000000|2020-12-09 18:20:00|6693.5|6690.5|6692|6689|6695|6692|6692|6689|34
1607538300000|2020-12-09 18:25:00|6691|6688|6689|6686|6691.5|6688.5|6687|6684|45
1607538600000|2020-12-09 18:30:00|6688.5|6685.5|6679|6676|6688.5|6685.5|6679|6676|59
1607538900000|2020-12-09 18:35:00|6679.5|6676.5|6681|6678|6681|6678|6677|6674|95
1607539200000|2020-12-09 18:40:00|6680.5|6677.5|6683.5|6680.5|6684|6681|6678|6675|84
1607539500000|2020-12-09 18:45:00|6684|6681|6683|6680|6685|6682|6682|6679|30
1607539800000|2020-12-09 18:50:00|6683.5|6680.5|6681|6678|6684.5|6681.5|6681|6678|36
1607540100000|2020-12-09 18:55:00|6681.5|6678.5|6674|6671|6681.5|6678.5|6674|6671|123
1607540400000|2020-12-09 19:00:00|6674.5|6671.5|6681|6678|6682.5|6679.5|6674|6671|68
1607540700000|2020-12-09 19:05:00|6681.5|6678.5|6681.5|6678.5|6683|6680|6679|6676|27
1607541000000|2020-12-09 19:10:00|6682|6679|6682|6679|6684|6681|6677.5|6674.5|33
1607541300000|2020-12-09 19:15:00|6681.5|6678.5|6682|6679|6683.5|6680.5|6677|6674|35
1607541600000|2020-12-09 19:20:00|6681|6678|6683.5|6680.5|6684|6681|6679|6676|41
1607541900000|2020-12-09 19:25:00|6683|6680|6688.5|6685.5|6688.5|6685.5|6682.5|6679.5|40
1607542200000|2020-12-09 19:30:00|6688|6685|6683.5|6680.5|6688|6685|6683|6680|61
1607542500000|2020-12-09 19:35:00|6684|6681|6680|6677|6684.5|6681.5|6680|6677|67
1607542800000|2020-12-09 19:40:00|6680.5|6677.5|6677|6674|6682|6679|6676.5|6673.5|24
1607543100000|2020-12-09 19:45:00|6676|6673|6681.5|6678.5|6683.5|6680.5|6675.5|6672.5|46
1607543400000|2020-12-09 19:50:00|6681|6678|6681|6678|6682|6679|6677|6674|35
1607543700000|2020-12-09 19:55:00|6680|6677|6682.5|6679.5|6684.5|6681.5|6680|6677|55
1607544000000|2020-12-09 20:00:00|6682|6679|6682.5|6679.5|6685|6682|6681|6678|17
1607544300000|2020-12-09 20:05:00|6683|6680|6686.5|6683.5|6687.5|6684.5|6681.5|6678.5|18
1607544600000|2020-12-09 20:10:00|6686|6683|6685|6682|6688|6685|6685|6682|35
1607544900000|2020-12-09 20:15:00|6685.5|6682.5|6681|6678|6685.5|6682.5|6678.5|6675.5|21
1607545200000|2020-12-09 20:20:00|6681.5|6678.5|6680|6677|6685|6682|6679|6676|23
1607545500000|2020-12-09 20:25:00|6679.5|6676.5|6677|6674|6679.5|6676.5|6674.5|6671.5|72
1607545800000|2020-12-09 20:30:00|6676.5|6673.5|6680.5|6677.5|6683|6680|6676.5|6673.5|72
1607546100000|2020-12-09 20:35:00|6680|6677|6685|6682|6685|6682|6677.5|6674.5|58
1607546400000|2020-12-09 20:40:00|6685.5|6682.5|6692|6689|6692|6689|6685|6682|84
1607546700000|2020-12-09 20:45:00|6692.5|6689.5|6690|6687|6695.5|6692.5|6689|6686|93
1607547000000|2020-12-09 20:50:00|6691|6688|6695|6692|6696|6693|6690|6687|62
1607547300000|2020-12-09 20:55:00|6695.5|6692.5|6701|6698|6706|6703|6695.5|6692.5|185
1607547600000|2020-12-09 21:00:00|6691.6|6687.6|6691.4|6687.4|6694.3|6690.3|6684.9|6680.9|0
1607547900000|2020-12-09 21:05:00|6691|6687|6692.3|6688.3|6692.7|6688.7|6690.3|6686.3|0
1607548200000|2020-12-09 21:10:00|6692.7|6688.7|6696.2|6692.2|6697.3|6693.3|6690.6|6686.6|0
1607548500000|2020-12-09 21:15:00|6696.3|6692.3|6695.7|6691.7|6696.6|6692.6|6694.9|6690.9|0
1607548800000|2020-12-09 21:20:00|6695.6|6691.6|6697.6|6693.6|6697.7|6693.7|6695.2|6691.2|0
1607549100000|2020-12-09 21:25:00|6697.4|6693.4|6696.6|6692.6|6697.7|6693.7|6696.2|6692.2|0
1607549400000|2020-12-09 21:30:00|6696.8|6692.8|6698.6|6694.6|6699.2|6695.2|6696.6|6692.6|0
1607549700000|2020-12-09 21:35:00|6698.2|6694.2|6697.5|6693.5|6698.8|6694.8|6696.7|6692.7|0
1607550000000|2020-12-09 21:40:00|6697.9|6693.9|6697.7|6693.7|6698|6694|6697|6693|0
1607550300000|2020-12-09 21:45:00|6697.3|6693.3|6696.8|6692.8|6698|6694|6696.3|6692.3|0
1607550600000|2020-12-09 21:50:00|6697.2|6693.2|6700.1|6696.1|6701.4|6697.4|6697.2|6693.2|0
1607550900000|2020-12-09 21:55:00|6701|6697|6700|6696|6701.3|6697.3|6699.5|6695.5|0
1607551200000|2020-12-09 22:00:00|6699.9|6695.9|6699.3|6695.3|6700.3|6696.3|6698.8|6694.8|0
1607551500000|2020-12-09 22:05:00|6699.9|6695.9|6698.6|6694.6|6699.9|6695.9|6698.5|6694.5|0
1607551800000|2020-12-09 22:10:00|6698.8|6694.8|6697.7|6693.7|6698.8|6694.8|6697.7|6693.7|0
1607552100000|2020-12-09 22:15:00|6697.4|6693.4|6697.5|6693.5|6697.8|6693.8|6697.2|6693.2|0
1607552400000|2020-12-09 22:20:00|6697.2|6693.2|6696.7|6692.7|6697.7|6693.7|6696.4|6692.4|0
1607552700000|2020-12-09 22:25:00|6696.6|6692.6|6695.8|6691.8|6697.2|6693.2|6695.5|6691.5|0
1607553000000|2020-12-09 22:30:00|6695.9|6691.9|6695.6|6691.6|6696|6692|6693.9|6689.9|0
1607553300000|2020-12-09 22:35:00|6695.7|6691.7|6694.1|6690.1|6695.7|6691.7|6693.2|6689.2|0
1607553600000|2020-12-09 22:40:00|6694.2|6690.2|6694.1|6690.1|6694.2|6690.2|6693|6689|0
1607553900000|2020-12-09 22:45:00|6694.2|6690.2|6694.6|6690.6|6694.9|6690.9|6694.1|6690.1|0
1607554200000|2020-12-09 22:50:00|6706.5|6704.5|6704.5|6702.5|6711|6709|6701.5|6699.5|544
1607554500000|2020-12-09 22:55:00|6705|6703|6712.5|6710.5|6713.5|6711.5|6705|6703|330
1607554800000|2020-12-09 23:00:00|6710.5|6708.5|6708|6707|6711|6710|6705|6704|516
1607555100000|2020-12-09 23:05:00|6709|6708|6710|6709|6711|6710|6709|6708|328
1607555400000|2020-12-09 23:10:00|6711|6710|6704|6703|6713|6712|6704|6703|252
1607555700000|2020-12-09 23:15:00|6703|6702|6707|6706|6708.5|6707.5|6702.5|6701.5|132
1607556000000|2020-12-09 23:20:00|6707.5|6706.5|6711|6710|6711|6710|6707|6706|171
1607556300000|2020-12-09 23:25:00|6711.5|6710.5|6713.5|6712.5|6715|6714|6709|6708|263
1607556600000|2020-12-09 23:30:00|6713|6712|6711|6710|6714|6713|6709|6708|299
1607556900000|2020-12-09 23:35:00|6712|6711|6708|6707|6712|6711|6706|6705|298
1607557200000|2020-12-09 23:40:00|6707.5|6706.5|6698|6697|6707.5|6706.5|6698|6697|363
1607557500000|2020-12-09 23:45:00|6697.5|6696.5|6690|6689|6697.5|6696.5|6689|6688|424
1607557800000|2020-12-09 23:50:00|6689.5|6688.5|6697|6696|6697|6696|6689|6688|252
1607558100000|2020-12-09 23:55:00|6698|6697|6698|6697|6698|6697|6693.5|6692.5|144
1607558400000|2020-12-10 00:00:00|6697.5|6696.5|6689|6688|6699|6698|6688|6687|347
1607558700000|2020-12-10 00:05:00|6689.5|6688.5|6687|6686|6689.5|6688.5|6682.5|6681.5|482
1607559000000|2020-12-10 00:10:00|6686.5|6685.5|6691|6690|6692|6691|6686|6685|281
1607559300000|2020-12-10 00:15:00|6690|6689|6688|6687|6691.5|6690.5|6687|6686|206
1607559600000|2020-12-10 00:20:00|6687.5|6686.5|6691|6690|6692|6691|6687|6686|187
1607559900000|2020-12-10 00:25:00|6690.5|6689.5|6689|6688|6691.5|6690.5|6689|6688|172
1607560200000|2020-12-10 00:30:00|6690|6689|6694|6693|6694|6693|6690|6689|179
1607560500000|2020-12-10 00:35:00|6693|6692|6699|6698|6699|6698|6693|6692|224
1607560800000|2020-12-10 00:40:00|6698|6697|6701|6700|6702|6701|6698|6697|194
1607561100000|2020-12-10 00:45:00|6701.5|6700.5|6699|6698|6703|6702|6699|6698|101
1607561400000|2020-12-10 00:50:00|6698.5|6697.5|6697|6696|6699|6698|6696|6695|105
1607561700000|2020-12-10 00:55:00|6698|6697|6699|6698|6699|6698|6697|6696|81
1607562000000|2020-12-10 01:00:00|6698.5|6697.5|6699|6698|6703|6702|6697|6696|144
1607562300000|2020-12-10 01:05:00|6698.5|6697.5|6700|6699|6703|6702|6697|6696|199
1607562600000|2020-12-10 01:10:00|6700.5|6699.5|6700|6699|6701|6700|6698|6697|136
1607562900000|2020-12-10 01:15:00|6701|6700|6699|6698|6701.5|6700.5|6698|6697|175
1607563200000|2020-12-10 01:20:00|6698.5|6697.5|6697|6696|6699.5|6698.5|6695.5|6694.5|135
1607563500000|2020-12-10 01:25:00|6696|6695|6689|6688|6696.5|6695.5|6689|6688|153
1607563800000|2020-12-10 01:30:00|6688|6687|6692|6691|6692.5|6691.5|6685|6684|302
1607564100000|2020-12-10 01:35:00|6693|6692|6693|6692|6695|6694|6691|6690|193
1607564400000|2020-12-10 01:40:00|6694|6693|6691|6690|6694|6693|6690|6689|174
1607564700000|2020-12-10 01:45:00|6692|6691|6691|6690|6693|6692|6690|6689|175
1607565000000|2020-12-10 01:50:00|6690|6689|6694|6693|6694|6693|6690|6689|118
1607565300000|2020-12-10 01:55:00|6695|6694|6691|6690|6697|6696|6691|6690|260
1607565600000|2020-12-10 02:00:00|6692|6691|6694|6693|6694|6693|6691|6690|86
1607565900000|2020-12-10 02:05:00|6695|6694|6692|6691|6695|6694|6692|6691|58
1607566200000|2020-12-10 02:10:00|6691.5|6690.5|6686.5|6685.5|6691.5|6690.5|6686|6685|232
1607566500000|2020-12-10 02:15:00|6687|6686|6689|6688|6690.5|6689.5|6687|6686|164
1607566800000|2020-12-10 02:20:00|6688|6687|6687|6686|6689|6688|6686|6685|243
1607567100000|2020-12-10 02:25:00|6687.5|6686.5|6687|6686|6688|6687|6685|6684|109
1607567400000|2020-12-10 02:30:00|6688|6687|6690|6689|6690|6689|6687|6686|173
1607567700000|2020-12-10 02:35:00|6691.5|6690.5|6693|6692|6694|6693|6691|6690|161
1607568000000|2020-12-10 02:40:00|6692|6691|6692|6691|6693|6692|6689|6688|149
1607568300000|2020-12-10 02:45:00|6691|6690|6690|6689|6692|6691|6689.5|6688.5|138
1607568600000|2020-12-10 02:50:00|6691|6690|6690|6689|6692|6691|6690|6689|117
1607568900000|2020-12-10 02:55:00|6690.5|6689.5|6686|6685|6691|6690|6685|6684|276
1607569200000|2020-12-10 03:00:00|6686.5|6685.5|6688|6687|6688.5|6687.5|6686|6685|204
1607569500000|2020-12-10 03:05:00|6688.5|6687.5|6688|6687|6689|6688|6686|6685|175
1607569800000|2020-12-10 03:10:00|6688.5|6687.5|6689|6688|6690|6689|6688|6687|163
1607570100000|2020-12-10 03:15:00|6688|6687|6682|6681|6688|6687|6681|6680|427
1607570400000|2020-12-10 03:20:00|6683|6682|6683|6682|6684|6683|6683|6682|156
1607570700000|2020-12-10 03:25:00|6684|6683|6681|6680|6684|6683|6681|6680|196
1607571000000|2020-12-10 03:30:00|6680|6679|6684|6683|6684|6683|6680|6679|157
1607571300000|2020-12-10 03:35:00|6683|6682|6682|6681|6683|6682|6681|6680|131
1607571600000|2020-12-10 03:40:00|6683|6682|6684|6683|6685|6684|6682|6681|122
1607571900000|2020-12-10 03:45:00|6685|6684|6682|6681|6686|6685|6682|6681|138
1607572200000|2020-12-10 03:50:00|6681.5|6680.5|6677|6676|6682|6681|6677|6676|131
1607572500000|2020-12-10 03:55:00|6678|6677|6680|6679|6681|6680|6677.5|6676.5|166
1607572800000|2020-12-10 04:00:00|6681|6680|6683|6682|6683|6682|6681|6680|202
1607573100000|2020-12-10 04:05:00|6683.5|6682.5|6687|6686|6687|6686|6682|6681|77
1607573400000|2020-12-10 04:10:00|6686|6685|6688|6687|6688|6687|6686|6685|0
1607573700000|2020-12-10 04:15:00|6688.5|6687.5|6687|6686|6689|6688|6686|6685|0
1607574000000|2020-12-10 04:20:00|6687.5|6686.5|6693|6692|6693|6692|6687.5|6686.5|0
1607574300000|2020-12-10 04:25:00|6693.5|6692.5|6695|6694|6695|6694|6693|6692|0
1607574600000|2020-12-10 04:30:00|6694.5|6693.5|6693|6692|6694.5|6693.5|6692|6691|0
1607574900000|2020-12-10 04:35:00|6694|6693|6697|6696|6698.5|6697.5|6694|6693|0
1607575200000|2020-12-10 04:40:00|6696.5|6695.5|6697.5|6696.5|6699|6698|6695|6694|0
1607575500000|2020-12-10 04:45:00|6697|6696|6696|6695|6699.5|6698.5|6696|6695|0
1607575800000|2020-12-10 04:50:00|6695.5|6694.5|6696|6695|6698|6697|6695|6694|0
1607576100000|2020-12-10 04:55:00|6694.5|6693.5|6689|6688|6696|6695|6689|6688|0
1607576400000|2020-12-10 05:00:00|6689.5|6687.5|6685.5|6683.5|6689.5|6687.5|6682.5|6680.5|0
1607576700000|2020-12-10 05:05:00|6685|6683|6684.5|6682.5|6685.5|6683.5|6680.5|6678.5|0
1607577000000|2020-12-10 05:10:00|6685|6683|6684.5|6682.5|6685|6683|6680.5|6678.5|0
1607577300000|2020-12-10 05:15:00|6685.5|6683.5|6687.5|6685.5|6688|6686|6684.5|6682.5|0
1607577600000|2020-12-10 05:20:00|6687|6685|6683.5|6681.5|6688.5|6686.5|6683.5|6681.5|0
1607577900000|2020-12-10 05:25:00|6683|6681|6686.5|6684.5|6686.5|6684.5|6681.5|6679.5|0
1607578200000|2020-12-10 05:30:00|6687.5|6683.5|6690.8|6686.8|6691.4|6687.4|6687.5|6683.5|0
1607578500000|2020-12-10 05:35:00|6690.6|6686.6|6688.3|6684.3|6690.8|6686.8|6687.3|6683.3|0
1607578800000|2020-12-10 05:40:00|6688.2|6684.2|6690.2|6686.2|6690.2|6686.2|6687.7|6683.7|0
1607579100000|2020-12-10 05:45:00|6689.9|6685.9|6689.9|6685.9|6690.5|6686.5|6689.4|6685.4|0
1607579400000|2020-12-10 05:50:00|6689.5|6685.5|6688.2|6684.2|6689.9|6685.9|6687.9|6683.9|0
1607579700000|2020-12-10 05:55:00|6688|6684|6685.1|6681.1|6688|6684|6684.4|6680.4|0
1607580000000|2020-12-10 06:00:00|6684|6680|6684.3|6680.3|6685|6681|6683.5|6679.5|0
1607580300000|2020-12-10 06:05:00|6683.7|6679.7|6682.5|6678.5|6684.3|6680.3|6682.2|6678.2|0
1607580600000|2020-12-10 06:10:00|6686|6683|6687|6684|6687.5|6684.5|6682.5|6679.5|0
1607580900000|2020-12-10 06:15:00|6686.5|6683.5|6685|6682|6687|6684|6683|6680|0
1607581200000|2020-12-10 06:20:00|6685.5|6682.5|6685|6682|6686|6683|6684|6681|0
1607581500000|2020-12-10 06:25:00|6685.5|6682.5|6685|6682|6686|6683|6685|6682|0
1607581800000|2020-12-10 06:30:00|6684|6681|6683.5|6680.5|6684.5|6681.5|6683.5|6680.5|0
1607582100000|2020-12-10 06:35:00|6683|6680|6680.5|6677.5|6684|6681|6680|6677|0
1607582400000|2020-12-10 06:40:00|6680|6677|6677|6674|6680|6677|6677|6674|0
1607582700000|2020-12-10 06:45:00|6677.5|6674.5|6678|6675|6679.5|6676.5|6677|6674|0
1607583000000|2020-12-10 06:50:00|6677|6674|6678.5|6675.5|6679|6676|6677|6674|0
1607583300000|2020-12-10 06:55:00|6679|6676|6679|6676|6680|6677|6678|6675|0
1607583600000|2020-12-10 07:00:00|6678.5|6675.5|6682|6679|6682|6679|6676|6673|0
1607583900000|2020-12-10 07:05:00|6682.5|6679.5|6685.5|6682.5|6686|6683|6682.5|6679.5|0
1607584200000|2020-12-10 07:10:00|6685|6682|6683|6680|6686|6683|6683|6680|0
1607584500000|2020-12-10 07:15:00|6682.5|6679.5|6684|6681|6684|6681|6681.5|6678.5|0
1607584800000|2020-12-10 07:20:00|6683|6680|6683|6680|6683.5|6680.5|6682|6679|0
1607585100000|2020-12-10 07:25:00|6683.5|6680.5|6679|6676|6684|6681|6679|6676|0
1607585400000|2020-12-10 07:30:00|6680|6677|6683|6680|6683|6680|6679.5|6676.5|0
1607585700000|2020-12-10 07:35:00|6683.5|6680.5|6681|6678|6684|6681|6681|6678|0
1607586000000|2020-12-10 07:40:00|6681.5|6678.5|6681.5|6678.5|6682.5|6679.5|6680.5|6677.5|0
1607586300000|2020-12-10 07:45:00|6682|6679|6682|6679|6682.5|6679.5|6680.5|6677.5|0
1607586600000|2020-12-10 07:50:00|6681.5|6678.5|6684|6681|6684|6681|6681|6678|0
1607586900000|2020-12-10 07:55:00|6683.5|6680.5|6684.5|6681.5|6685|6682|6681|6678|0
1607587200000|2020-12-10 08:00:00|6685|6682|6686.5|6683.5|6688|6685|6683|6680|0
1607587500000|2020-12-10 08:05:00|6686|6683|6680|6677|6687|6684|6680|6677|0
1607587800000|2020-12-10 08:10:00|6680.5|6677.5|6684|6681|6687|6684|6680|6677|0
1607588100000|2020-12-10 08:15:00|6684.5|6681.5|6681.5|6678.5|6685.5|6682.5|6681|6678|0
1607588400000|2020-12-10 08:20:00|6681|6678|6682|6679|6684|6681|6681|6678|0
1607588700000|2020-12-10 08:25:00|6682.5|6679.5|6682|6679|6684|6681|6679|6676|0
1607589000000|2020-12-10 08:30:00|6682.5|6679.5|6683|6680|6684|6681|6681|6678|0
1607589300000|2020-12-10 08:35:00|6682|6679|6679|6676|6683|6680|6679|6676|0
1607589600000|2020-12-10 08:40:00|6678.5|6675.5|6677|6674|6679|6676|6676|6673|0
1607589900000|2020-12-10 08:45:00|6677.5|6674.5|6681|6678|6681|6678|6677.5|6674.5|0
1607590200000|2020-12-10 08:50:00|6681.5|6678.5|6678|6675|6681.5|6678.5|6677|6674|0
1607590500000|2020-12-10 08:55:00|6678.5|6675.5|6675|6672|6679|6676|6674|6671|0
1607590800000|2020-12-10 09:00:00|6675.5|6672.5|6678.5|6675.5|6679|6676|6675|6672|0
1607591100000|2020-12-10 09:05:00|6678|6675|6683|6680|6684|6681|6678|6675|0
1607591400000|2020-12-10 09:10:00|6683.5|6680.5|6682.5|6679.5|6684|6681|6681.5|6678.5|0
1607591700000|2020-12-10 09:15:00|6683|6680|6682|6679|6683|6680|6681|6678|0
1607592000000|2020-12-10 09:20:00|6681.5|6678.5|6682|6679|6682.5|6679.5|6681|6678|0
1607592300000|2020-12-10 09:25:00|6682.5|6679.5|6683.5|6680.5|6684|6681|6682|6679|0
1607592600000|2020-12-10 09:30:00|6683|6680|6682|6679|6684|6681|6682|6679|0
1607592900000|2020-12-10 09:35:00|6682.5|6679.5|6679|6676|6684|6681|6679|6676|0
1607593200000|2020-12-10 09:40:00|6679.5|6676.5|6679|6676|6680.5|6677.5|6679|6676|0
1607593500000|2020-12-10 09:45:00|6679.5|6676.5|6680|6677|6682|6679|6679|6676|0
1607593800000|2020-12-10 09:50:00|6680.5|6677.5|6679|6676|6680.5|6677.5|6678|6675|0
1607594100000|2020-12-10 09:55:00|6678.5|6675.5|6677|6674|6679.5|6676.5|6676|6673|0
1607594400000|2020-12-10 10:00:00|6676.5|6673.5|6682|6679|6682|6679|6676.5|6673.5|0
1607594700000|2020-12-10 10:05:00|6681.5|6678.5|6680|6677|6682|6679|6679|6676|0
1607595000000|2020-12-10 10:10:00|6679.5|6676.5|6680.5|6677.5|6681|6678|6679|6676|0
1607595300000|2020-12-10 10:15:00|6680|6677|6677|6674|6680|6677|6677|6674|0
1607595600000|2020-12-10 10:20:00|6676.5|6673.5|6676|6673|6677|6674|6675|6672|0
1607595900000|2020-12-10 10:25:00|6676.5|6673.5|6681.5|6678.5|6682|6679|6676|6673|0
1607596200000|2020-12-10 10:30:00|6682|6679|6680|6677|6682|6679|6680|6677|0
1607596500000|2020-12-10 10:35:00|6680.5|6677.5|6682|6679|6683|6680|6680|6677|0
1607596800000|2020-12-10 10:40:00|6682.5|6679.5|6682.5|6679.5|6685|6682|6682|6679|0
1607597100000|2020-12-10 10:45:00|6682|6679|6682|6679|6684|6681|6682|6679|0
1607597400000|2020-12-10 10:50:00|6682.5|6679.5|6681|6678|6683|6680|6681|6678|0
1607597700000|2020-12-10 10:55:00|6681|6678|6681|6678|6682|6679|6680|6677|0
1607598000000|2020-12-10 11:00:00|6682|6679|6682|6679|6684|6681|6681|6678|0
1607598300000|2020-12-10 11:05:00|6682.5|6679.5|6683|6680|6684|6681|6682|6679|0
1607598600000|2020-12-10 11:10:00|6683.5|6680.5|6679|6676|6683.5|6680.5|6679|6676|0
1607598900000|2020-12-10 11:15:00|6678.5|6675.5|6677|6674|6680|6677|6674|6671|0
1607599200000|2020-12-10 11:20:00|6677.5|6674.5|6674|6671|6679.5|6676.5|6674|6671|0
1607599500000|2020-12-10 11:25:00|6674.5|6671.5|6677|6674|6677|6674|6674|6671|0
1607599800000|2020-12-10 11:30:00|6677.5|6674.5|6681|6678|6681|6678|6677|6674|0
1607600100000|2020-12-10 11:35:00|6681.5|6678.5|6682.5|6679.5|6682.5|6679.5|6680|6677|0
1607600400000|2020-12-10 11:40:00|6682|6679|6682.5|6679.5|6683|6680|6682|6679|0
1607600700000|2020-12-10 11:45:00|6682|6679|6679.5|6676.5|6682|6679|6678.5|6675.5|0
1607601000000|2020-12-10 11:50:00|6679|6676|6683|6680|6683|6680|6679|6676|0
1607601300000|2020-12-10 11:55:00|6683.5|6680.5|6685|6682|6685|6682|6682|6679|0
1607601600000|2020-12-10 12:00:00|6685.5|6682.5|6681|6678|6685.5|6682.5|6681|6678|0
1607601900000|2020-12-10 12:05:00|6681.5|6678.5|6680.5|6677.5|6682|6679|6679.5|6676.5|0
1607602200000|2020-12-10 12:10:00|6681|6678|6677|6674|6681.5|6678.5|6676.5|6673.5|0
1607602500000|2020-12-10 12:15:00|6676.5|6673.5|6674.5|6671.5|6677.5|6674.5|6674.5|6671.5|0
1607602800000|2020-12-10 12:20:00|6674|6671|6671|6668|6675|6672|6669|6666|0
1607603100000|2020-12-10 12:25:00|6671.5|6668.5|6668|6665|6672|6669|6667.5|6664.5|0
1607603400000|2020-12-10 12:30:00|6668.5|6665.5|6664|6661|6669|6666|6663.5|6660.5|0
1607603700000|2020-12-10 12:35:00|6663.5|6660.5|6665|6662|6665|6662|6662|6659|0
1607604000000|2020-12-10 12:40:00|6664.5|6661.5|6664.5|6661.5|6666|6663|6663|6660|0
1607604300000|2020-12-10 12:45:00|6665|6662|6667|6664|6671|6668|6664|6661|0
1607604600000|2020-12-10 12:50:00|6667.5|6664.5|6671|6668|6672|6669|6667|6664|0
1607604900000|2020-12-10 12:55:00|6670|6667|6670.5|6667.5|6672|6669|6669|6666|0
1607605200000|2020-12-10 13:00:00|6670|6667|6669|6666|6670|6667|6666|6663|0
1607605500000|2020-12-10 13:05:00|6668.5|6665.5|6669|6666|6669.5|6666.5|6668|6665|0
1607605800000|2020-12-10 13:10:00|6669.5|6666.5|6669|6666|6669.5|6666.5|6667|6664|0
1607606100000|2020-12-10 13:15:00|6668.5|6665.5|6665.5|6662.5|6669|6666|6665|6662|0
1607606400000|2020-12-10 13:20:00|6665|6662|6667|6664|6669|6666|6665|6662|0
1607606700000|2020-12-10 13:25:00|6667.5|6664.5|6668|6665|6668|6665|6666|6663|0
1607607000000|2020-12-10 13:30:00|6667.5|6664.5|6662|6659|6668|6665|6662|6659|0
1607607300000|2020-12-10 13:35:00|6661.5|6658.5|6661|6658|6662.5|6659.5|6658|6655|0
1607607600000|2020-12-10 13:40:00|6661.5|6658.5|6656|6653|6662|6659|6655|6652|0
1607607900000|2020-12-10 13:45:00|6655.5|6652.5|6658|6655|6658|6655|6653|6650|0
1607608200000|2020-12-10 13:50:00|6657.5|6654.5|6649|6646|6658|6655|6648.5|6645.5|0
1607608500000|2020-12-10 13:55:00|6649.5|6646.5|6645|6642|6651|6648|6641|6638|0
1607608800000|2020-12-10 14:00:00|6644.5|6641.5|6647.5|6644.5|6649|6646|6642|6639|0
1607609100000|2020-12-10 14:05:00|6647|6644|6646.5|6643.5|6650|6647|6644|6641|0
1607609400000|2020-12-10 14:10:00|6646|6643|6644|6641|6648|6645|6643.5|6640.5|0
1607609700000|2020-12-10 14:15:00|6644.5|6641.5|6647.5|6644.5|6648|6645|6643|6640|0
1607610000000|2020-12-10 14:20:00|6648|6645|6650|6647|6651.5|6648.5|6646|6643|0
1607610300000|2020-12-10 14:25:00|6650.5|6647.5|6648|6645|6652|6649|6648|6645|0
1607610600000|2020-12-10 14:30:00|6649|6646|6646|6643|6654|6651|6644|6641|0
1607610900000|2020-12-10 14:35:00|6646.5|6643.5|6659|6656|6659|6656|6645|6642|0
1607611200000|2020-12-10 14:40:00|6658.5|6655.5|6656|6653|6662|6659|6655|6652|0
1607611500000|2020-12-10 14:45:00|6655.5|6652.5|6663|6660|6663.5|6660.5|6655.5|6652.5|0
1607611800000|2020-12-10 14:50:00|6663.5|6660.5|6669|6666|6669|6666|6663|6660|0
1607612100000|2020-12-10 14:55:00|6669.5|6666.5|6670.5|6667.5|6672|6669|6667|6664|0
1607612400000|2020-12-10 15:00:00|6670|6667|6667|6664|6671.5|6668.5|6666.5|6663.5|0
1607612700000|2020-12-10 15:05:00|6667.5|6664.5|6672|6669|6674|6671|6666|6663|0
1607613000000|2020-12-10 15:10:00|6673|6670|6668.5|6665.5|6673|6670|6668|6665|0
1607613300000|2020-12-10 15:15:00|6669|6666|6670.5|6667.5|6673.5|6670.5|6667|6664|0
1607613600000|2020-12-10 15:20:00|6671|6668|6670|6667|6672|6669|6669|6666|0
1607613900000|2020-12-10 15:25:00|6669.5|6666.5|6668.5|6665.5|6670|6667|6667|6664|0
1607614200000|2020-12-10 15:30:00|6669|6666|6667|6664|6671|6668|6666|6663|0
1607614500000|2020-12-10 15:35:00|6666.5|6663.5|6673|6670|6674|6671|6666|6663|0
1607614800000|2020-12-10 15:40:00|6673.5|6670.5|6671|6668|6674.5|6671.5|6669.5|6666.5|0
1607615100000|2020-12-10 15:45:00|6670.5|6667.5|6670.5|6667.5|6672|6669|6667|6664|0
1607615400000|2020-12-10 15:50:00|6670|6667|6672.5|6669.5|6676|6673|6670|6667|0
1607615700000|2020-12-10 15:55:00|6673|6670|6675|6672|6675|6672|6672|6669|0
1607616000000|2020-12-10 16:00:00|6676|6673|6677|6674|6680|6677|6675|6672|0
1607616300000|2020-12-10 16:05:00|6676.5|6673.5|6673|6670|6677.5|6674.5|6672.5|6669.5|0
1607616600000|2020-12-10 16:10:00|6672.5|6669.5|6677|6674|6677|6674|6672|6669|0
1607616900000|2020-12-10 16:15:00|6677.5|6674.5|6679|6676|6680|6677|6677.5|6674.5|0
1607617200000|2020-12-10 16:20:00|6679.5|6676.5|6681|6678|6681|6678|6679|6676|0
1607617500000|2020-12-10 16:25:00|6682|6679|6672|6669|6682|6679|6672|6669|0
1607617800000|2020-12-10 16:30:00|6672.5|6669.5|6666.5|6663.5|6673|6670|6665|6662|0
1607618100000|2020-12-10 16:35:00|6667|6664|6668|6665|6669.5|6666.5|6666|6663|0
1607618400000|2020-12-10 16:40:00|6668.5|6665.5|6666|6663|6669|6666|6664.5|6661.5|0
1607618700000|2020-12-10 16:45:00|6665.5|6662.5|6663.5|6660.5|6666|6663|6663|6660|0
1607619000000|2020-12-10 16:50:00|6663|6660|6657|6654|6664|6661|6657|6654|0
1607619300000|2020-12-10 16:55:00|6657.5|6654.5|6657|6654|6659|6656|6656|6653|0
1607619600000|2020-12-10 17:00:00|6656.5|6653.5|6660|6657|6661|6658|6655.5|6652.5|0
1607619900000|2020-12-10 17:05:00|6660.5|6657.5|6665|6662|6665|6662|6660|6657|0
1607620200000|2020-12-10 17:10:00|6664.5|6661.5|6663.5|6660.5|6665|6662|6663.5|6660.5|0
1607620500000|2020-12-10 17:15:00|6664|6661|6664|6661|6665.5|6662.5|6663|6660|0
1607620800000|2020-12-10 17:20:00|6665|6662|6663|6660|6665|6662|6661|6658|0
1607621100000|2020-12-10 17:25:00|6663.5|6660.5|6662|6659|6664.5|6661.5|6661|6658|0
1607621400000|2020-12-10 17:30:00|6663|6660|6665|6662|6665|6662|6662.5|6659.5|0
1607621700000|2020-12-10 17:35:00|6664.5|6661.5|6664|6661|6665.5|6662.5|6663|6660|0
1607622000000|2020-12-10 17:40:00|6664.5|6661.5|6665|6662|6666|6663|6664|6661|0
1607622300000|2020-12-10 17:45:00|6664.5|6661.5|6661|6658|6665|6662|6660.5|6657.5|0
1607622600000|2020-12-10 17:50:00|6660.5|6657.5|6656|6653|6661|6658|6656|6653|0
1607622900000|2020-12-10 17:55:00|6655.5|6652.5|6658|6655|6659|6656|6655|6652|0
1607623200000|2020-12-10 18:00:00|6658.5|6655.5|6658|6655|6660|6657|6656.5|6653.5|0
1607623500000|2020-12-10 18:05:00|6657.5|6654.5|6659|6656|6660|6657|6657.5|6654.5|0
1607623800000|2020-12-10 18:10:00|6658.5|6655.5|6663|6660|6664|6661|6658.5|6655.5|0
1607624100000|2020-12-10 18:15:00|6663.5|6660.5|6661|6658|6664|6661|6659|6656|0
1607624400000|2020-12-10 18:20:00|6661.5|6658.5|6658|6655|6661.5|6658.5|6657.5|6654.5|0
1607624700000|2020-12-10 18:25:00|6658.5|6655.5|6658|6655|6660|6657|6657.5|6654.5|0
1607625000000|2020-12-10 18:30:00|6657.5|6654.5|6656|6653|6658.5|6655.5|6654.5|6651.5|0
1607625300000|2020-12-10 18:35:00|6656.5|6653.5|6657|6654|6657|6654|6655|6652|0
1607625600000|2020-12-10 18:40:00|6656.5|6653.5|6656|6653|6657|6654|6654.5|6651.5|0
1607625900000|2020-12-10 18:45:00|6655.5|6652.5|6658|6655|6658|6655|6654|6651|0
1607626200000|2020-12-10 18:50:00|6657.5|6654.5|6659|6656|6660.5|6657.5|6656.5|6653.5|0
1607626500000|2020-12-10 18:55:00|6658.5|6655.5|6657|6654|6659|6656|6655|6652|0
1607626800000|2020-12-10 19:00:00|6658|6655|6654|6651|6659|6656|6653.5|6650.5|0
1607627100000|2020-12-10 19:05:00|6654.5|6651.5|6657|6654|6657|6654|6654|6651|0
1607627400000|2020-12-10 19:10:00|6656.5|6653.5|6648|6645|6657|6654|6648|6645|0
1607627700000|2020-12-10 19:15:00|6648.5|6645.5|6648|6645|6650|6647|6647|6644|0
1607628000000|2020-12-10 19:20:00|6647.5|6644.5|6645|6642|6648|6645|6643|6640|0
1607628300000|2020-12-10 19:25:00|6646|6643|6647|6644|6649.5|6646.5|6646|6643|0
1607628600000|2020-12-10 19:30:00|6646.5|6643.5|6647.5|6644.5|6649|6646|6646|6643|0
1607628900000|2020-12-10 19:35:00|6647|6644|6651|6648|6651|6648|6647|6644|0
1607629200000|2020-12-10 19:40:00|6650.5|6647.5|6651|6648|6652|6649|6648.5|6645.5|0
1607629500000|2020-12-10 19:45:00|6651.5|6648.5|6651.5|6648.5|6653|6650|6651|6648|0
1607629800000|2020-12-10 19:50:00|6652|6649|6650|6647|6653|6650|6650|6647|0
1607630100000|2020-12-10 19:55:00|6649.5|6646.5|6647.5|6644.5|6653|6650|6645|6642|0
1607630400000|2020-12-10 20:00:00|6648|6645|6652|6649|6652.5|6649.5|6647|6644|0
1607630700000|2020-12-10 20:05:00|6652.5|6649.5|6651|6648|6655|6652|6651|6648|0
1607631000000|2020-12-10 20:10:00|6651.5|6648.5|6654|6651|6655|6652|6651|6648|0
1607631300000|2020-12-10 20:15:00|6655|6652|6655|6652|6656.5|6653.5|6654|6651|0
1607631600000|2020-12-10 20:20:00|6654.5|6651.5|6655|6652|6656|6653|6654|6651|0
1607631900000|2020-12-10 20:25:00|6654.5|6651.5|6653|6650|6655|6652|6652|6649|0
1607632200000|2020-12-10 20:30:00|6653.5|6650.5|6657|6654|6657|6654|6653|6650|0
1607632500000|2020-12-10 20:35:00|6656.5|6653.5|6657|6654|6659|6656|6655|6652|0
1607632800000|2020-12-10 20:40:00|6656.5|6653.5|6658.5|6655.5|6660|6657|6656.5|6653.5|0
1607633100000|2020-12-10 20:45:00|6659|6656|6658|6655|6662|6659|6658|6655|0
1607633400000|2020-12-10 20:50:00|6658.5|6655.5|6660|6657|6662|6659|6658.5|6655.5|0
1607633700000|2020-12-10 20:55:00|6659.5|6656.5|6650.5|6647.5|6660|6657|6650|6647|0
1607634000000|2020-12-10 21:00:00|6648.9|6644.9|6651.5|6647.5|6652.3|6648.3|6647.6|6643.6|0
1607634300000|2020-12-10 21:05:00|6651.1|6647.1|6656.4|6652.4|6660.7|6656.7|6651.1|6647.1|0
1607634600000|2020-12-10 21:10:00|6656.8|6652.8|6653.9|6649.9|6659.5|6655.5|6653.8|6649.8|0
1607634900000|2020-12-10 21:15:00|6654|6650|6653.9|6649.9|6654.5|6650.5|6652.9|6648.9|0
1607635200000|2020-12-10 21:20:00|6653.8|6649.8|6655.8|6651.8|6656.5|6652.5|6653.8|6649.8|0
1607635500000|2020-12-10 21:25:00|6656|6652|6655.2|6651.2|6656|6652|6654.9|6650.9|0
1607635800000|2020-12-10 21:30:00|6655.6|6651.6|6658.3|6654.3|6659.4|6655.4|6655.6|6651.6|0
1607636100000|2020-12-10 21:35:00|6658.7|6654.7|6659.9|6655.9|6660.6|6656.6|6657.8|6653.8|0
1607636400000|2020-12-10 21:40:00|6660.3|6656.3|6660.3|6656.3|6662|6658|6659.8|6655.8|0
1607636700000|2020-12-10 21:45:00|6660.7|6656.7|6658.6|6654.6|6661.2|6657.2|6658.2|6654.2|0
1607637000000|2020-12-10 21:50:00|6658.2|6654.2|6657.2|6653.2|6658.6|6654.6|6657.2|6653.2|0
1607637300000|2020-12-10 21:55:00|6656.8|6652.8|6656.1|6652.1|6658|6654|6653.5|6649.5|0
1607637600000|2020-12-10 22:00:00|6655.8|6651.8|6655.7|6651.7|6655.8|6651.8|6655.1|6651.1|0
1607637900000|2020-12-10 22:05:00|6655.8|6651.8|6657|6653|6657|6653|6655.8|6651.8|0
1607638200000|2020-12-10 22:10:00|6657.1|6653.1|6659.1|6655.1|6659.1|6655.1|6656.7|6652.7|0
1607638500000|2020-12-10 22:15:00|6659.2|6655.2|6658.7|6654.7|6659.2|6655.2|6658.7|6654.7|0
1607638800000|2020-12-10 22:20:00|6658.9|6654.9|6659.3|6655.3|6659.4|6655.4|6658.9|6654.9|0
1607639100000|2020-12-10 22:25:00|6659.1|6655.1|6658.7|6654.7|6659.1|6655.1|6658.3|6654.3|0
1607639400000|2020-12-10 22:30:00|6658.3|6654.3|6658.8|6654.8|6659.4|6655.4|6658.3|6654.3|0
1607639700000|2020-12-10 22:35:00|6658.4|6654.4|6660.7|6656.7|6661.1|6657.1|6658.4|6654.4|0
1607640000000|2020-12-10 22:40:00|6660.9|6656.9|6661.5|6657.5|6664.1|6660.1|6660.9|6656.9|0
1607640300000|2020-12-10 22:45:00|6662.2|6658.2|6653.4|6649.4|6663.5|6659.5|6653.1|6649.1|0
1607640600000|2020-12-10 22:50:00|6650|6648|6656.5|6654.5|6657|6655|6647.5|6645.5|308
1607640900000|2020-12-10 22:55:00|6657.5|6655.5|6655.5|6653.5|6657.5|6655.5|6652|6650|108
1607641200000|2020-12-10 23:00:00|6655|6653|6647|6646|6655.5|6653.5|6646|6645|719
1607641500000|2020-12-10 23:05:00|6648|6647|6651|6650|6654|6653|6647|6646|343
1607641800000|2020-12-10 23:10:00|6650.5|6649.5|6647|6646|6652|6651|6647|6646|348
1607642100000|2020-12-10 23:15:00|6647.5|6646.5|6654|6653|6655|6654|6647.5|6646.5|170
1607642400000|2020-12-10 23:20:00|6655|6654|6654|6653|6655|6654|6652|6651|265
1607642700000|2020-12-10 23:25:00|6653.5|6652.5|6651|6650|6653.5|6652.5|6650|6649|172
1607643000000|2020-12-10 23:30:00|6652|6651|6662|6661|6662.5|6661.5|6652|6651|247
1607643300000|2020-12-10 23:35:00|6662.5|6661.5|6660.5|6659.5|6666|6665|6660|6659|182
1607643600000|2020-12-10 23:40:00|6661|6660|6664|6663|6664|6663|6661|6660|167
1607643900000|2020-12-10 23:45:00|6664.5|6663.5|6660|6659|6664.5|6663.5|6659|6658|121
1607644200000|2020-12-10 23:50:00|6659|6658|6659|6658|6659|6658|6657|6656|191
1607644500000|2020-12-10 23:55:00|6658.5|6657.5|6658|6657|6663.5|6662.5|6658|6657|198
1607644800000|2020-12-11 00:00:00|6659|6658|6659|6658|6660|6659|6658|6657|271
1607645100000|2020-12-11 00:05:00|6660|6659|6653.5|6652.5|6660|6659|6653.5|6652.5|246
1607645400000|2020-12-11 00:10:00|6654|6653|6659|6658|6659.5|6658.5|6652|6651|223
1607645700000|2020-12-11 00:15:00|6658|6657|6662|6661|6664|6663|6658|6657|224
1607646000000|2020-12-11 00:20:00|6662.5|6661.5|6661|6660|6665|6664|6660|6659|167
1607646300000|2020-12-11 00:25:00|6661.5|6660.5|6661|6660|6662|6661|6658|6657|150
1607646600000|2020-12-11 00:30:00|6660|6659|6659|6658|6661|6660|6658|6657|138
1607646900000|2020-12-11 00:35:00|6659.5|6658.5|6659.5|6658.5|6660|6659|6659|6658|88
1607647200000|2020-12-11 00:40:00|6659|6658|6657|6656|6659|6658|6656|6655|182
1607647500000|2020-12-11 00:45:00|6657.5|6656.5|6658.5|6657.5|6660|6659|6655|6654|185
1607647800000|2020-12-11 00:50:00|6659|6658|6657|6656|6660|6659|6656|6655|138
1607648100000|2020-12-11 00:55:00|6658|6657|6662|6661|6662|6661|6657.5|6656.5|148
1607648400000|2020-12-11 01:00:00|6661.5|6660.5|6660|6659|6663|6662|6660|6659|173
1607648700000|2020-12-11 01:05:00|6659.5|6658.5|6660|6659|6661|6660|6658|6657|160
1607649000000|2020-12-11 01:10:00|6659.5|6658.5|6658|6657|6660.5|6659.5|6657|6656|114
1607649300000|2020-12-11 01:15:00|6657.5|6656.5|6659|6658|6660|6659|6656|6655|180
1607649600000|2020-12-11 01:20:00|6660|6659|6660|6659|6661|6660|6658|6657|300
1607649900000|2020-12-11 01:25:00|6659.5|6658.5|6656|6655|6659.5|6658.5|6655|6654|278
1607650200000|2020-12-11 01:30:00|6655|6654|6659|6658|6659.5|6658.5|6654|6653|190
1607650500000|2020-12-11 01:35:00|6658|6657|6659|6658|6662|6661|6658|6657|108
1607650800000|2020-12-11 01:40:00|6660|6659|6662|6661|6664|6663|6660|6659|210
1607651100000|2020-12-11 01:45:00|6663|6662|6668|6667|6668|6667|6662|6661|192
1607651400000|2020-12-11 01:50:00|6668.5|6667.5|6672|6671|6673|6672|6668.5|6667.5|405
1607651700000|2020-12-11 01:55:00|6671.5|6670.5|6667|6666|6672|6671|6667|6666|365
1607652000000|2020-12-11 02:00:00|6666.5|6665.5|6665|6664|6667|6666|6662|6661|218
1607652300000|2020-12-11 02:05:00|6664|6663|6664.5|6663.5|6665|6664|6663|6662|116
1607652600000|2020-12-11 02:10:00|6664|6663|6663|6662|6666|6665|6663|6662|120
1607652900000|2020-12-11 02:15:00|6663.5|6662.5|6664|6663|6665|6664|6662|6661|128
1607653200000|2020-12-11 02:20:00|6665|6664|6662|6661|6665|6664|6662|6661|57
1607653500000|2020-12-11 02:25:00|6663|6662|6656|6655|6664|6663|6656|6655|266
1607653800000|2020-12-11 02:30:00|6655|6654|6646|6645|6656|6655|6643|6642|1068
1607654100000|2020-12-11 02:35:00|6645|6644|6642|6641|6646|6645|6641|6640|311
1607654400000|2020-12-11 02:40:00|6641|6640|6638|6637|6642|6641|6635|6634|568
1607654700000|2020-12-11 02:45:00|6637.5|6636.5|6639|6638|6639|6638|6636|6635|252
1607655000000|2020-12-11 02:50:00|6638.5|6637.5|6638|6637|6639|6638|6637|6636|197
1607655300000|2020-12-11 02:55:00|6637.5|6636.5|6632.5|6631.5|6638|6637|6631|6630|312
1607655600000|2020-12-11 03:00:00|6632|6631|6634|6633|6634|6633|6631|6630|374
1607655900000|2020-12-11 03:05:00|6633|6632|6636|6635|6637|6636|6633|6632|298
1607656200000|2020-12-11 03:10:00|6636.5|6635.5|6633.5|6632.5|6637|6636|6633|6632|261
1607656500000|2020-12-11 03:15:00|6633|6632|6635|6634|6636|6635|6631|6630|272
1607656800000|2020-12-11 03:20:00|6636|6635|6637|6636|6638|6637|6635.5|6634.5|299
1607657100000|2020-12-11 03:25:00|6638|6637|6641|6640|6641|6640|6637|6636|154
1607657400000|2020-12-11 03:30:00|6640.5|6639.5|6644|6643|6644|6643|6639|6638|188
1607657700000|2020-12-11 03:35:00|6644.5|6643.5|6645|6644|6647|6646|6644.5|6643.5|130
1607658000000|2020-12-11 03:40:00|6645.5|6644.5|6644|6643|6648|6647|6643|6642|227
1607658300000|2020-12-11 03:45:00|6644.5|6643.5|6643|6642|6645.5|6644.5|6642|6641|244
1607658600000|2020-12-11 03:50:00|6642.5|6641.5|6644|6643|6644|6643|6641|6640|221
1607658900000|2020-12-11 03:55:00|6644.5|6643.5|6644|6643|6645|6644|6642|6641|167
1607659200000|2020-12-11 04:00:00|6643.5|6642.5|6642|6641|6645|6644|6642|6641|207
1607659500000|2020-12-11 04:05:00|6643|6642|6638|6637|6643|6642|6638|6637|198
1607659800000|2020-12-11 04:10:00|6638.5|6637.5|6640|6639|6640|6639|6638|6637|124
1607660100000|2020-12-11 04:15:00|6639|6638|6640|6639|6640|6639|6639|6638|92
1607660400000|2020-12-11 04:20:00|6641|6640|6641|6640|6641|6640|6638|6637|187
1607660700000|2020-12-11 04:25:00|6640.5|6639.5|6643.5|6642.5|6644|6643|6638|6637|255
1607661000000|2020-12-11 04:30:00|6643|6642|6644|6643|6644|6643|6642|6641|269
1607661300000|2020-12-11 04:35:00|6643|6642|6648|6647|6648|6647|6643|6642|196
1607661600000|2020-12-11 04:40:00|6648.5|6647.5|6650|6649|6650|6649|6647|6646|153
1607661900000|2020-12-11 04:45:00|6650.5|6649.5|6652|6651|6653|6652|6650|6649|264
1607662200000|2020-12-11 04:50:00|6651.5|6650.5|6652|6651|6653|6652|6650|6649|213
1607662500000|2020-12-11 04:55:00|6651|6650|6650|6649|6654|6653|6650|6649|426
1607662800000|2020-12-11 05:00:00|6650.5|6648.5|6647.5|6645.5|6651.5|6649.5|6646.5|6644.5|548
1607663100000|2020-12-11 05:05:00|6648.5|6646.5|6642|6640|6652.5|6650.5|6642|6640|1901
1607663400000|2020-12-11 05:10:00|6641.5|6639.5|6638.5|6636.5|6642.5|6640.5|6637.5|6635.5|1711
1607663700000|2020-12-11 05:15:00|6637.5|6635.5|6635.5|6633.5|6639.5|6637.5|6634.5|6632.5|693
1607664000000|2020-12-11 05:20:00|6634.5|6632.5|6633.5|6631.5|6635.5|6633.5|6633|6631|397
1607664300000|2020-12-11 05:25:00|6633|6631|6631.5|6629.5|6634|6632|6628.5|6626.5|1029
1607664600000|2020-12-11 05:30:00|6632.2|6627.5|6633.8|6629.8|6634.8|6630.8|6632.2|6627.5|0
1607664900000|2020-12-11 05:35:00|6634.2|6630.2|6636|6632|6638.4|6634.4|6634.2|6630.2|0
1607665200000|2020-12-11 05:40:00|6636.2|6632.2|6635|6631|6636.2|6632.2|6634.9|6630.9|0
1607665500000|2020-12-11 05:45:00|6635.3|6631.3|6633.3|6629.3|6635.7|6631.7|6633.3|6629.3|0
1607665800000|2020-12-11 05:50:00|6633.7|6629.7|6632.9|6628.9|6633.7|6629.7|6632.8|6628.8|0
1607666100000|2020-12-11 05:55:00|6632.7|6628.7|6632.7|6628.7|6634.7|6630.7|6632.4|6628.4|0
1607666400000|2020-12-11 06:00:00|6632.5|6628.5|6632.9|6628.9|6635|6631|6632.5|6628.5|0
1607666700000|2020-12-11 06:05:00|6633.3|6629.3|6631.7|6627.7|6633.3|6629.3|6631.7|6627.7|0
1607667000000|2020-12-11 06:10:00|6631.3|6627.3|6629.5|6626.5|6633|6630|6627|6624|189
1607667300000|2020-12-11 06:15:00|6629|6626|6630.5|6627.5|6631|6628|6629|6626|124
1607667600000|2020-12-11 06:20:00|6631|6628|6634.5|6631.5|6635|6632|6631|6628|85
1607667900000|2020-12-11 06:25:00|6634|6631|6633|6630|6634.5|6631.5|6633|6630|11
1607668200000|2020-12-11 06:30:00|6633.5|6630.5|6633|6630|6634|6631|6633|6630|33
1607668500000|2020-12-11 06:35:00|6633.5|6630.5|6632|6629|6634|6631|6632|6629|21
1607668800000|2020-12-11 06:40:00|6632.5|6629.5|6634|6631|6634.5|6631.5|6632|6629|19
1607669100000|2020-12-11 06:45:00|6634.5|6631.5|6636|6633|6636|6633|6634.5|6631.5|19
1607669400000|2020-12-11 06:50:00|6636.5|6633.5|6635.5|6632.5|6636.5|6633.5|6634.5|6631.5|29
1607669700000|2020-12-11 06:55:00|6635|6632|6636|6633|6637|6634|6635|6632|56
1607670000000|2020-12-11 07:00:00|6635|6632|6636|6633|6638|6635|6635|6632|137
1607670300000|2020-12-11 07:05:00|6636.5|6633.5|6637|6634|6637|6634|6636|6633|26
1607670600000|2020-12-11 07:10:00|6638|6635|6640|6637|6640|6637|6638|6635|76
1607670900000|2020-12-11 07:15:00|6639.5|6636.5|6639.5|6636.5|6642|6639|6639|6636|26
1607671200000|2020-12-11 07:20:00|6639|6636|6639.5|6636.5|6640|6637|6638|6635|23
1607671500000|2020-12-11 07:25:00|6639|6636|6640|6637|6641|6638|6639|6636|18
1607671800000|2020-12-11 07:30:00|6639|6636|6640|6637|6642|6639|6639|6636|53
1607672100000|2020-12-11 07:35:00|6640.5|6637.5|6641|6638|6641|6638|6640|6637|5
1607672400000|2020-12-11 07:40:00|6640.5|6637.5|6640|6637|6641|6638|6640|6637|6
1607672700000|2020-12-11 07:45:00|6640.5|6637.5|6638.5|6635.5|6641|6638|6638|6635|8
1607673000000|2020-12-11 07:50:00|6638|6635|6638|6635|6639|6636|6637.5|6634.5|18
1607673300000|2020-12-11 07:55:00|6638.5|6635.5|6638.5|6635.5|6639|6636|6637|6634|32
1607673600000|2020-12-11 08:00:00|6639|6636|6632|6629|6639|6636|6632|6629|102
1607673900000|2020-12-11 08:05:00|6632.5|6629.5|6634|6631|6636|6633|6629|6626|119
1607674200000|2020-12-11 08:10:00|6633|6630|6629|6626|6636|6633|6628|6625|124
1607674500000|2020-12-11 08:15:00|6628.5|6625.5|6627|6624|6631.5|6628.5|6625|6622|180
1607674800000|2020-12-11 08:20:00|6626.5|6623.5|6625.5|6622.5|6629.5|6626.5|6625|6622|95
1607675100000|2020-12-11 08:25:00|6625|6622|6621.5|6618.5|6626|6623|6620.5|6617.5|136
1607675400000|2020-12-11 08:30:00|6622|6619|6610|6607|6622|6619|6607|6604|163
1607675700000|2020-12-11 08:35:00|6611|6608|6608.5|6605.5|6611.5|6608.5|6607|6604|104
1607676000000|2020-12-11 08:40:00|6608|6605|6606|6603|6608|6605|6604|6601|71
1607676300000|2020-12-11 08:45:00|6605.5|6602.5|6597|6594|6606|6603|6597|6594|189
1607676600000|2020-12-11 08:50:00|6596.5|6593.5|6601|6598|6602.5|6599.5|6596|6593|104
1607676900000|2020-12-11 08:55:00|6600.5|6597.5|6604.5|6601.5|6606|6603|6600.5|6597.5|46
1607677200000|2020-12-11 09:00:00|6603.5|6600.5|6608|6605|6609|6606|6602.5|6599.5|115
1607677500000|2020-12-11 09:05:00|6608.5|6605.5|6610|6607|6616.5|6613.5|6608|6605|88
1607677800000|2020-12-11 09:10:00|6609|6606|6605|6602|6611|6608|6605|6602|156
1607678100000|2020-12-11 09:15:00|6604.5|6601.5|6610|6607|6610|6607|6604.5|6601.5|17
1607678400000|2020-12-11 09:20:00|6609.5|6606.5|6611|6608|6611.5|6608.5|6609|6606|39
1607678700000|2020-12-11 09:25:00|6610.5|6607.5|6612.5|6609.5|6616|6613|6610|6607|68
1607679000000|2020-12-11 09:30:00|6612|6609|6614|6611|6615.5|6612.5|6612|6609|31
1607679300000|2020-12-11 09:35:00|6613.5|6610.5|6612|6609|6614|6611|6610|6607|12
1607679600000|2020-12-11 09:40:00|6611.5|6608.5|6612.5|6609.5|6614|6611|6609|6606|14
1607679900000|2020-12-11 09:45:00|6613|6610|6612|6609|6615|6612|6611|6608|34
1607680200000|2020-12-11 09:50:00|6612.5|6609.5|6611|6608|6613.5|6610.5|6610|6607|24
1607680500000|2020-12-11 09:55:00|6610.5|6607.5|6606|6603|6611|6608|6605.5|6602.5|56
1607680800000|2020-12-11 10:00:00|6607|6604|6606.5|6603.5|6609|6606|6604|6601|58
1607681100000|2020-12-11 10:05:00|6607|6604|6609|6606|6609.5|6606.5|6605|6602|19
1607681400000|2020-12-11 10:10:00|6608|6605|6607|6604|6610|6607|6606|6603|18
1607681700000|2020-12-11 10:15:00|6606|6603|6610.5|6607.5|6611.5|6608.5|6606|6603|19
1607682000000|2020-12-11 10:20:00|6610|6607|6612|6609|6613|6610|6609|6606|21
1607682300000|2020-12-11 10:25:00|6611.5|6608.5|6611|6608|6612|6609|6610|6607|14
1607682600000|2020-12-11 10:30:00|6611.5|6608.5|6610.5|6607.5|6613.5|6610.5|6610|6607|7
1607682900000|2020-12-11 10:35:00|6610|6607|6603|6600|6610.5|6607.5|6602|6599|31
1607683200000|2020-12-11 10:40:00|6602.5|6599.5|6599|6596|6603|6600|6598.5|6595.5|52
1607683500000|2020-12-11 10:45:00|6598.5|6595.5|6599.5|6596.5|6600.5|6597.5|6597|6594|39
1607683800000|2020-12-11 10:50:00|6599|6596|6600.5|6597.5|6604|6601|6598|6595|22
1607684100000|2020-12-11 10:55:00|6600|6597|6593|6590|6600|6597|6590.5|6587.5|80
1607684400000|2020-12-11 11:00:00|6592|6589|6594|6591|6595|6592|6589|6586|52
1607684700000|2020-12-11 11:05:00|6594.5|6591.5|6590.5|6587.5|6596|6593|6587|6584|96
1607685000000|2020-12-11 11:10:00|6590|6587|6589.5|6586.5|6592|6589|6588|6585|40
1607685300000|2020-12-11 11:15:00|6589|6586|6590|6587|6593|6590|6588|6585|29
1607685600000|2020-12-11 11:20:00|6589.5|6586.5|6588|6585|6591|6588|6585.5|6582.5|76
1607685900000|2020-12-11 11:25:00|6588.5|6585.5|6585|6582|6589|6586|6584|6581|89
1607686200000|2020-12-11 11:30:00|6586|6583|6588.5|6585.5|6589|6586|6585|6582|43
1607686500000|2020-12-11 11:35:00|6589|6586|6591|6588|6592|6589|6586|6583|55
1607686800000|2020-12-11 11:40:00|6590.5|6587.5|6591|6588|6593|6590|6589|6586|18
1607687100000|2020-12-11 11:45:00|6590|6587|6592|6589|6593|6590|6589|6586|32
1607687400000|2020-12-11 11:50:00|6592.5|6589.5|6590|6587|6595.5|6592.5|6590|6587|31
1607687700000|2020-12-11 11:55:00|6590.5|6587.5|6597|6594|6597|6594|6590.5|6587.5|15
1607688000000|2020-12-11 12:00:00|6596.5|6593.5|6595|6592|6596.5|6593.5|6592.5|6589.5|65
1607688300000|2020-12-11 12:05:00|6595.5|6592.5|6596|6593|6597.5|6594.5|6593.5|6590.5|26
1607688600000|2020-12-11 12:10:00|6597|6594|6597|6594|6597|6594|6595|6592|28
1607688900000|2020-12-11 12:15:00|6596.5|6593.5|6600|6597|6601.5|6598.5|6596|6593|49
1607689200000|2020-12-11 12:20:00|6600.5|6597.5|6600.5|6597.5|6601|6598|6598.5|6595.5|24
1607689500000|2020-12-11 12:25:00|6601|6598|6600|6597|6601|6598|6598|6595|34
1607689800000|2020-12-11 12:30:00|6599|6596|6598|6595|6599.5|6596.5|6597|6594|49
1607690100000|2020-12-11 12:35:00|6598.5|6595.5|6597.5|6594.5|6598.5|6595.5|6595|6592|36
1607690400000|2020-12-11 12:40:00|6598|6595|6598.5|6595.5|6599|6596|6596|6593|28
1607690700000|2020-12-11 12:45:00|6598|6595|6600|6597|6600|6597|6597|6594|20
1607691000000|2020-12-11 12:50:00|6600.5|6597.5|6601.5|6598.5|6603.5|6600.5|6600.5|6597.5|33
1607691300000|2020-12-11 12:55:00|6601|6598|6602|6599|6603|6600|6601|6598|25
1607691600000|2020-12-11 13:00:00|6601.5|6598.5|6603.5|6600.5|6605|6602|6601.5|6598.5|32
1607691900000|2020-12-11 13:05:00|6604|6601|6601|6598|6604|6601|6600.5|6597.5|47
1607692200000|2020-12-11 13:10:00|6601.5|6598.5|6600|6597|6602|6599|6600|6597|72
1607692500000|2020-12-11 13:15:00|6600.5|6597.5|6600|6597|6601.5|6598.5|6599.5|6596.5|44
1607692800000|2020-12-11 13:20:00|6600.5|6597.5|6601|6598|6604|6601|6600.5|6597.5|37
1607693100000|2020-12-11 13:25:00|6602|6599|6603|6600|6603.5|6600.5|6601.5|6598.5|12
1607693400000|2020-12-11 13:30:00|6604|6601|6604.5|6601.5|6607|6604|6601|6598|112
1607693700000|2020-12-11 13:35:00|6605|6602|6601.5|6598.5|6605|6602|6601|6598|57
1607694000000|2020-12-11 13:40:00|6602|6599|6601|6598|6602|6599|6600|6597|11
1607694300000|2020-12-11 13:45:00|6600.5|6597.5|6600|6597|6602|6599|6600|6597|25
1607694600000|2020-12-11 13:50:00|6599.5|6596.5|6600|6597|6601|6598|6597|6594|175
1607694900000|2020-12-11 13:55:00|6599|6596|6601|6598|6601.5|6598.5|6598|6595|87
1607695200000|2020-12-11 14:00:00|6600|6597|6603|6600|6603|6600|6600|6597|37
1607695500000|2020-12-11 14:05:00|6602.5|6599.5|6604|6601|6605|6602|6602|6599|70
1607695800000|2020-12-11 14:10:00|6604.5|6601.5|6606|6603|6606|6603|6604|6601|41
1607696100000|2020-12-11 14:15:00|6605|6602|6608|6605|6608|6605|6605|6602|55
1607696400000|2020-12-11 14:20:00|6609|6606|6609|6606|6609|6606|6607|6604|71
1607696700000|2020-12-11 14:25:00|6608.5|6605.5|6610.5|6607.5|6611|6608|6607.5|6604.5|73
1607697000000|2020-12-11 14:30:00|6611|6608|6613|6610|6614|6611|6609.5|6606.5|139
1607697300000|2020-12-11 14:35:00|6612.5|6609.5|6615|6612|6615|6612|6610|6607|167
1607697600000|2020-12-11 14:40:00|6614.5|6611.5|6608|6605|6616|6613|6606|6603|65
1607697900000|2020-12-11 14:45:00|6609|6606|6608|6605|6614|6611|6606|6603|94
1607698200000|2020-12-11 14:50:00|6607.5|6604.5|6613.5|6610.5|6615|6612|6603|6600|38
1607698500000|2020-12-11 14:55:00|6614|6611|6613.5|6610.5|6615.5|6612.5|6611|6608|66
1607698800000|2020-12-11 15:00:00|6613|6610|6614.5|6611.5|6618|6615|6613|6610|88
1607699100000|2020-12-11 15:05:00|6615|6612|6616|6613|6618|6615|6612|6609|104
1607699400000|2020-12-11 15:10:00|6615.5|6612.5|6617.5|6614.5|6618|6615|6614|6611|43
1607699700000|2020-12-11 15:15:00|6618|6615|6624|6621|6625.5|6622.5|6617.5|6614.5|99
1607700000000|2020-12-11 15:20:00|6623|6620|6622|6619|6624|6621|6620|6617|75
1607700300000|2020-12-11 15:25:00|6622.5|6619.5|6618|6615|6626|6623|6618|6615|124
1607700600000|2020-12-11 15:30:00|6618.5|6615.5|6619|6616|6619|6616|6616|6613|77
1607700900000|2020-12-11 15:35:00|6618.5|6615.5|6616|6613|6619|6616|6615.5|6612.5|21
1607701200000|2020-12-11 15:40:00|6616.5|6613.5|6615|6612|6617|6614|6615|6612|12
1607701500000|2020-12-11 15:45:00|6614|6611|6612|6609|6615|6612|6611|6608|22
1607701800000|2020-12-11 15:50:00|6611|6608|6609|6606|6612.5|6609.5|6608.5|6605.5|88
1607702100000|2020-12-11 15:55:00|6608.5|6605.5|6609|6606|6610|6607|6608|6605|158
1607702400000|2020-12-11 16:00:00|6610|6607|6612|6609|6613|6610|6610|6607|81
1607702700000|2020-12-11 16:05:00|6612.5|6609.5|6611|6608|6613|6610|6611|6608|68
1607703000000|2020-12-11 16:10:00|6611.5|6608.5|6613.5|6610.5|6614|6611|6611|6608|58
1607703300000|2020-12-11 16:15:00|6613|6610|6614.5|6611.5|6615|6612|6612|6609|76
1607703600000|2020-12-11 16:20:00|6614|6611|6611|6608|6615|6612|6611|6608|122
1607703900000|2020-12-11 16:25:00|6611.5|6608.5|6611|6608|6613|6610|6610|6607|113
1607704200000|2020-12-11 16:30:00|6610.5|6607.5|6609.5|6606.5|6611|6608|6608|6605|68
1607704500000|2020-12-11 16:35:00|6610|6607|6603|6600|6610.5|6607.5|6603|6600|56
1607704800000|2020-12-11 16:40:00|6602.5|6599.5|6601|6598|6604|6601|6601|6598|75
1607705100000|2020-12-11 16:45:00|6600.5|6597.5|6606|6603|6606|6603|6600|6597|19
1607705400000|2020-12-11 16:50:00|6605.5|6602.5|6606.5|6603.5|6608|6605|6605|6602|16
1607705700000|2020-12-11 16:55:00|6606|6603|6607|6604|6607.5|6604.5|6605|6602|20
1607706000000|2020-12-11 17:00:00|6607.5|6604.5|6605.5|6602.5|6609|6606|6605.5|6602.5|13
1607706300000|2020-12-11 17:05:00|6606|6603|6604|6601|6607|6604|6603.5|6600.5|21
1607706600000|2020-12-11 17:10:00|6604.5|6601.5|6599|6596|6604.5|6601.5|6599|6596|13
1607706900000|2020-12-11 17:15:00|6599.5|6596.5|6596.5|6593.5|6602|6599|6596|6593|15
1607707200000|2020-12-11 17:20:00|6596|6593|6596|6593|6597|6594|6595|6592|20
1607707500000|2020-12-11 17:25:00|6597|6594|6597|6594|6598|6595|6595|6592|44
1607707800000|2020-12-11 17:30:00|6596.5|6593.5|6595|6592|6597|6594|6595|6592|15
1607708100000|2020-12-11 17:35:00|6594|6591|6595|6592|6595.5|6592.5|6593.5|6590.5|27
1607708400000|2020-12-11 17:40:00|6596|6593|6598.5|6595.5|6598.5|6595.5|6595.5|6592.5|15
1607708700000|2020-12-11 17:45:00|6598|6595|6601|6598|6601|6598|6597.5|6594.5|19
1607709000000|2020-12-11 17:50:00|6600|6597|6603|6600|6603.5|6600.5|6600|6597|16
1607709300000|2020-12-11 17:55:00|6602.5|6599.5|6603|6600|6604.5|6601.5|6601|6598|26
1607709600000|2020-12-11 18:00:00|6602.5|6599.5|6604|6601|6604|6601|6601|6598|17
1607709900000|2020-12-11 18:05:00|6603.5|6600.5|6602.5|6599.5|6604|6601|6602|6599|18
1607710200000|2020-12-11 18:10:00|6603|6600|6606|6603|6607|6604|6602|6599|30
1607710500000|2020-12-11 18:15:00|6606.5|6603.5|6605|6602|6607.5|6604.5|6604|6601|29
1607710800000|2020-12-11 18:20:00|6605.5|6602.5|6604|6601|6606|6603|6603|6600|17
1607711100000|2020-12-11 18:25:00|6604.5|6601.5|6608.5|6605.5|6608.5|6605.5|6604|6601|4
1607711400000|2020-12-11 18:30:00|6609|6606|6610|6607|6610|6607|6607.5|6604.5|15
1607711700000|2020-12-11 18:35:00|6611|6608|6611.5|6608.5|6612.5|6609.5|6611|6608|20
1607712000000|2020-12-11 18:40:00|6611|6608|6610.5|6607.5|6612|6609|6610|6607|4
1607712300000|2020-12-11 18:45:00|6611|6608|6614|6611|6614.5|6611.5|6610.5|6607.5|36
1607712600000|2020-12-11 18:50:00|6613.5|6610.5|6616.5|6613.5|6617|6614|6613|6610|19
1607712900000|2020-12-11 18:55:00|6616|6613|6616|6613|6618|6615|6615.5|6612.5|24
1607713200000|2020-12-11 19:00:00|6617|6614|6617|6614|6618|6615|6615|6612|20
1607713500000|2020-12-11 19:05:00|6617.5|6614.5|6618.5|6615.5|6620.5|6617.5|6616|6613|34
1607713800000|2020-12-11 19:10:00|6619|6616|6618|6615|6620|6617|6617.5|6614.5|45
1607714100000|2020-12-11 19:15:00|6618.5|6615.5|6619|6616|6619.5|6616.5|6618|6615|15
1607714400000|2020-12-11 19:20:00|6618.5|6615.5|6619|6616|6620|6617|6617.5|6614.5|15
1607714700000|2020-12-11 19:25:00|6618.5|6615.5|6617.5|6614.5|6620|6617|6616.5|6613.5|17
1607715000000|2020-12-11 19:30:00|6618|6615|6621.5|6618.5|6622.5|6619.5|6618|6615|9
1607715300000|2020-12-11 19:35:00|6621|6618|6621.5|6618.5|6621.5|6618.5|6620.5|6617.5|2
1607715600000|2020-12-11 19:40:00|6622|6619|6622.5|6619.5|6623|6620|6620.5|6617.5|2
1607715900000|2020-12-11 19:45:00|6622|6619|6622.5|6619.5|6622.5|6619.5|6620.5|6617.5|21
1607716200000|2020-12-11 19:50:00|6622|6619|6620|6617|6622.5|6619.5|6620|6617|11
1607716500000|2020-12-11 19:55:00|6620.5|6617.5|6618.5|6615.5|6621|6618|6618.5|6615.5|8
1607716800000|2020-12-11 20:00:00|6618|6615|6618.5|6615.5|6620|6617|6618|6615|5
1607717100000|2020-12-11 20:05:00|6618|6615|6618.5|6615.5|6618.5|6615.5|6617.5|6614.5|13
1607717400000|2020-12-11 20:10:00|6619|6616|6621.5|6618.5|6621.5|6618.5|6618.5|6615.5|12
1607717700000|2020-12-11 20:15:00|6622|6619|6625.5|6622.5|6626.5|6623.5|6622|6619|14
1607718000000|2020-12-11 20:20:00|6625|6622|6623.5|6620.5|6625|6622|6623|6620|3
1607718300000|2020-12-11 20:25:00|6624|6621|6621.5|6618.5|6624.5|6621.5|6621|6618|4
1607718600000|2020-12-11 20:30:00|6622|6619|6624|6621|6625.5|6622.5|6622|6619|16
1607718900000|2020-12-11 20:35:00|6623|6620|6626.5|6623.5|6628|6625|6623|6620|69
1607719200000|2020-12-11 20:40:00|6626|6623|6624.5|6621.5|6629|6626|6624.5|6621.5|13
1607719500000|2020-12-11 20:45:00|6622.5|6619.5|6622.5|6619.5|6623|6620|6621.5|6618.5|35
1607719800000|2020-12-11 20:50:00|6622|6619|6625|6622|6626.5|6623.5|6621.5|6618.5|42
1607720100000|2020-12-11 20:55:00|6625.5|6622.5|6633.5|6630.5|6633.5|6630.5|6625|6622|100
1607720400000|2020-12-11 21:00:00|6633|6629|6634.5|6630.5|6635.6|6631.6|6623|6619|0
1607720700000|2020-12-11 21:05:00|6634.1|6630.1|6630.5|6626.5|6634.5|6630.5|6629.7|6625.7|0
1607721000000|2020-12-11 21:10:00|6630.9|6626.9|6627.6|6623.6|6631.2|6627.2|6627.3|6623.3|0
1607721300000|2020-12-11 21:15:00|6627.5|6623.5|6628.3|6624.3|6628.5|6624.5|6627.5|6623.5|0
1607721600000|2020-12-11 21:20:00|6628.4|6624.4|6627.1|6623.1|6628.4|6624.4|6626.9|6622.9|0
1607721900000|2020-12-11 21:25:00|6626.9|6622.9|6627.2|6623.2|6627.2|6623.2|6626.5|6622.5|0
1607722200000|2020-12-11 21:30:00|6625.7|6621.7|6624.3|6620.3|6630.6|6626.6|6624.3|6620.3|0
1607722500000|2020-12-11 21:35:00|6623.9|6619.9|6632.5|6628.5|6633.3|6629.3|6623.9|6619.9|0
1607722800000|2020-12-11 21:40:00|6632.9|6628.9|6631.3|6627.3|6633.4|6629.4|6630.5|6626.5|0
1607723100000|2020-12-11 21:45:00|6631.8|6627.8|6632.7|6628.7|6632.7|6628.7|6630.7|6626.7|0
1607723400000|2020-12-11 21:50:00|6632.3|6628.3|6632.2|6628.2|6633|6629|6631.8|6627.8|0
1607723700000|2020-12-11 21:55:00|6631.8|6627.8|6628.4|6624.4|6632.2|6628.2|6627.9|6623.9|0
1607899800000|2020-12-13 22:50:00|6640|6638|6624|6622|6640.5|6638.5|6622.5|6620.5|372
1607900100000|2020-12-13 22:55:00|6623.5|6621.5|6648|6646|6648|6646|6622|6620|356
1607900400000|2020-12-13 23:00:00|6649.5|6647.5|6660|6659|6663|6662|6649|6647|929
1607900700000|2020-12-13 23:05:00|6660.5|6659.5|6661|6660|6668|6667|6657|6656|740
1607901000000|2020-12-13 23:10:00|6662|6661|6656|6655|6663.5|6662.5|6654|6653|492
1607901300000|2020-12-13 23:15:00|6655.5|6654.5|6652|6651|6658|6657|6652|6651|270
1607901600000|2020-12-13 23:20:00|6652.5|6651.5|6660|6659|6662|6661|6652|6651|331
1607901900000|2020-12-13 23:25:00|6659.5|6658.5|6653|6652|6661.5|6660.5|6652|6651|249
1607902200000|2020-12-13 23:30:00|6652|6651|6657.5|6656.5|6662|6661|6651|6650|422
1607902500000|2020-12-13 23:35:00|6657|6656|6652|6651|6657.5|6656.5|6652|6651|203
1607902800000|2020-12-13 23:40:00|6651.5|6650.5|6648|6647|6652|6651|6647|6646|226
1607903100000|2020-12-13 23:45:00|6647|6646|6650|6649|6652.5|6651.5|6646|6645|193
1607903400000|2020-12-13 23:50:00|6651|6650|6657|6656|6658|6657|6651|6650|156
1607903700000|2020-12-13 23:55:00|6656.5|6655.5|6659|6658|6659|6658|6654|6653|168
1607904000000|2020-12-14 00:00:00|6660|6659|6667|6666|6668|6667|6657|6656|350
1607904300000|2020-12-14 00:05:00|6667.5|6666.5|6665|6664|6669|6668|6663|6662|345
1607904600000|2020-12-14 00:10:00|6665.5|6664.5|6664|6663|6668|6667|6663|6662|255
1607904900000|2020-12-14 00:15:00|6665|6664|6666|6665|6668|6667|6663|6662|245
1607905200000|2020-12-14 00:20:00|6667|6666|6670|6669|6670|6669|6666|6665|274
1607905500000|2020-12-14 00:25:00|6671|6670|6670|6669|6673|6672|6669|6668|230
1607905800000|2020-12-14 00:30:00|6671|6670|6672|6671|6673|6672|6670.5|6669.5|188
1607906100000|2020-12-14 00:35:00|6673|6672|6676|6675|6676|6675|6671|6670|190
1607906400000|2020-12-14 00:40:00|6675|6674|6672|6671|6676|6675|6671|6670|238
1607906700000|2020-12-14 00:45:00|6671.5|6670.5|6676|6675|6677|6676|6670|6669|304
1607907000000|2020-12-14 00:50:00|6675.5|6674.5|6674|6673|6677|6676|6672|6671|276
1607907300000|2020-12-14 00:55:00|6673.5|6672.5|6678|6677|6680|6679|6673.5|6672.5|296
1607907600000|2020-12-14 01:00:00|6679|6678|6674.5|6673.5|6681|6680|6674|6673|489
1607907900000|2020-12-14 01:05:00|6674|6673|6671|6670|6675|6674|6670|6669|319
1607908200000|2020-12-14 01:10:00|6671.5|6670.5|6677|6676|6677|6676|6671|6670|272
1607908500000|2020-12-14 01:15:00|6676|6675|6674|6673|6678|6677|6672|6671|448
1607908800000|2020-12-14 01:20:00|6675|6674|6674|6673|6675|6674|6672|6671|242
1607909100000|2020-12-14 01:25:00|6675|6674|6677|6676|6678|6677|6673|6672|202
1607909400000|2020-12-14 01:30:00|6676|6675|6674.5|6673.5|6678|6677|6673|6672|309
1607909700000|2020-12-14 01:35:00|6674|6673|6675|6674|6677.5|6676.5|6671|6670|316
1607910000000|2020-12-14 01:40:00|6674.5|6673.5|6676|6675|6677|6676|6674|6673|201
1607910300000|2020-12-14 01:45:00|6677|6676|6672|6671|6678|6677|6672|6671|317
1607910600000|2020-12-14 01:50:00|6672.5|6671.5|6676|6675|6677|6676|6671|6670|293
1607910900000|2020-12-14 01:55:00|6677|6676|6676|6675|6680|6679|6675|6674|233
1607911200000|2020-12-14 02:00:00|6676.5|6675.5|6675|6674|6679|6678|6674.5|6673.5|328
1607911500000|2020-12-14 02:05:00|6676|6675|6674|6673|6676.5|6675.5|6673|6672|274
1607911800000|2020-12-14 02:10:00|6674.5|6673.5|6676|6675|6677|6676|6674|6673|170
1607912100000|2020-12-14 02:15:00|6676.5|6675.5|6677|6676|6678|6677|6676|6675|243
1607912400000|2020-12-14 02:20:00|6676|6675|6678|6677|6678|6677|6676|6675|259
1607912700000|2020-12-14 02:25:00|6677.5|6676.5|6677|6676|6678|6677|6676|6675|208
1607913000000|2020-12-14 02:30:00|6678|6677|6677|6676|6680|6679|6677|6676|175
1607913300000|2020-12-14 02:35:00|6678|6677|6676.5|6675.5|6678|6677|6675|6674|228
1607913600000|2020-12-14 02:40:00|6677|6676|6675|6674|6677|6676|6675|6674|103
1607913900000|2020-12-14 02:45:00|6674|6673|6675|6674|6676|6675|6673|6672|216
1607914200000|2020-12-14 02:50:00|6674.5|6673.5|6675|6674|6677|6676|6674|6673|168
1607914500000|2020-12-14 02:55:00|6675.5|6674.5|6679|6678|6679|6678|6675|6674|287
1607914800000|2020-12-14 03:00:00|6678.5|6677.5|6679|6678|6679|6678|6677|6676|267
1607915100000|2020-12-14 03:05:00|6678.5|6677.5|6674|6673|6679.5|6678.5|6674|6673|368
1607915400000|2020-12-14 03:10:00|6673|6672|6673|6672|6675|6674|6672|6671|287
1607915700000|2020-12-14 03:15:00|6673.5|6672.5|6677|6676|6677|6676|6673|6672|205
1607916000000|2020-12-14 03:20:00|6676|6675|6682|6681|6684|6683|6676|6675|416
1607916300000|2020-12-14 03:25:00|6683|6682|6685|6684|6685|6684|6682|6681|266
1607916600000|2020-12-14 03:30:00|6684.5|6683.5|6686|6685|6686.5|6685.5|6684|6683|337
1607916900000|2020-12-14 03:35:00|6685|6684|6690|6689|6690|6689|6684|6683|232
1607917200000|2020-12-14 03:40:00|6689|6688|6689|6688|6691.5|6690.5|6689|6688|253
1607917500000|2020-12-14 03:45:00|6690|6689|6691|6690|6692|6691|6689|6688|185
1607917800000|2020-12-14 03:50:00|6692|6691|6690|6689|6693|6692|6689|6688|284
1607918100000|2020-12-14 03:55:00|6691|6690|6687|6686|6692|6691|6687|6686|297
1607918400000|2020-12-14 04:00:00|6688|6687|6689|6688|6691|6690|6687|6686|346
1607918700000|2020-12-14 04:05:00|6688.5|6687.5|6694|6693|6695|6694|6688|6687|313
1607919000000|2020-12-14 04:10:00|6693|6692|6689|6688|6693|6692|6689|6688|284
1607919300000|2020-12-14 04:15:00|6688.5|6687.5|6692|6691|6692|6691|6688|6687|342
1607919600000|2020-12-14 04:20:00|6693|6692|6689|6688|6694|6693|6687|6686|397
1607919900000|2020-12-14 04:25:00|6688|6687|6686|6685|6689|6688|6684|6683|402
1607920200000|2020-12-14 04:30:00|6685|6684|6686|6685|6688|6687|6684|6683|370
1607920500000|2020-12-14 04:35:00|6685.5|6684.5|6685|6684|6686.5|6685.5|6683|6682|391
1607920800000|2020-12-14 04:40:00|6684|6683|6680|6679|6684|6683|6679|6678|463
1607921100000|2020-12-14 04:45:00|6679.5|6678.5|6680|6679|6681|6680|6678|6677|412
1607921400000|2020-12-14 04:50:00|6679|6678|6678|6677|6681|6680|6677|6676|571
1607921700000|2020-12-14 04:55:00|6677|6676|6677|6676|6679|6678|6677|6676|585
1607922000000|2020-12-14 05:00:00|6677.5|6675.5|6666.5|6664.5|6678.5|6676.5|6665|6663|1094
1607922300000|2020-12-14 05:05:00|6666|6664|6658.5|6656.5|6666.5|6664.5|6658.5|6656.5|2491
1607922600000|2020-12-14 05:10:00|6660.5|6658.5|6660|6658|6660.5|6658.5|6652.5|6650.5|1705
1607922900000|2020-12-14 05:15:00|6659.5|6657.5|6658.5|6656.5|6662.5|6660.5|6656.5|6654.5|633
1607923200000|2020-12-14 05:20:00|6657.5|6655.5|6658.5|6656.5|6660.5|6658.5|6657.5|6655.5|473
1607923500000|2020-12-14 05:25:00|6659|6657|6663|6661|6665|6663|6657.5|6655.5|969
1607923800000|2020-12-14 05:30:00|6665.5|6661.5|6663.9|6659.9|6666|6662|6663.7|6659.7|0
1607924100000|2020-12-14 05:35:00|6663.7|6659.7|6662.7|6658.7|6663.9|6659.9|6662.3|6658.3|0
1607924400000|2020-12-14 05:40:00|6662.6|6658.6|6660.3|6656.3|6662.8|6658.8|6659.5|6655.5|0
1607924700000|2020-12-14 05:45:00|6660.1|6656.1|6673.1|6669.1|6673.7|6669.7|6659.2|6655.2|0
1607925000000|2020-12-14 05:50:00|6672.9|6668.9|6664.6|6660.6|6673.1|6669.1|6664|6660|0
1607925300000|2020-12-14 05:55:00|6664.7|6660.7|6665.1|6661.1|6665.8|6661.8|6664.3|6660.3|0
1607925600000|2020-12-14 06:00:00|6664.5|6660.5|6665.9|6661.9|6666.3|6662.3|6663.9|6659.9|0
1607925900000|2020-12-14 06:05:00|6665.6|6661.6|6663.9|6659.9|6665.6|6661.6|6663.6|6659.6|0
1607926200000|2020-12-14 06:10:00|6661.5|6658.5|6667|6664|6668|6665|6660|6657|348
1607926500000|2020-12-14 06:15:00|6666|6663|6667|6664|6668|6665|6666|6663|103
1607926800000|2020-12-14 06:20:00|6666|6663|6668|6665|6669|6666|6666|6663|89
1607927100000|2020-12-14 06:25:00|6667|6664|6668|6665|6668|6665|6667|6664|25
1607927400000|2020-12-14 06:30:00|6669|6666|6668|6665|6669|6666|6667.5|6664.5|102
1607927700000|2020-12-14 06:35:00|6667|6664|6670|6667|6670|6667|6665.5|6662.5|61
1607928000000|2020-12-14 06:40:00|6669.5|6666.5|6671|6668|6673|6670|6669|6666|59
1607928300000|2020-12-14 06:45:00|6670.5|6667.5|6668.5|6665.5|6670.5|6667.5|6668|6665|20
1607928600000|2020-12-14 06:50:00|6669|6666|6670|6667|6670|6667|6667|6664|20
1607928900000|2020-12-14 06:55:00|6670.5|6667.5|6667|6664|6671|6668|6667|6664|52
1607929200000|2020-12-14 07:00:00|6668|6665|6668|6665|6670|6667|6666|6663|129
1607929500000|2020-12-14 07:05:00|6667.5|6664.5|6667|6664|6668|6665|6665|6662|38
1607929800000|2020-12-14 07:10:00|6666.5|6663.5|6665|6662|6666.5|6663.5|6664|6661|110
1607930100000|2020-12-14 07:15:00|6665.5|6662.5|6668.5|6665.5|6671|6668|6665|6662|50
1607930400000|2020-12-14 07:20:00|6668|6665|6667|6664|6669|6666|6665.5|6662.5|53
1607930700000|2020-12-14 07:25:00|6667.5|6664.5|6669|6666|6669.5|6666.5|6667|6664|32
1607931000000|2020-12-14 07:30:00|6670|6667|6668|6665|6671|6668|6667|6664|68
1607931300000|2020-12-14 07:35:00|6668.5|6665.5|6672|6669|6674|6671|6668|6665|69
1607931600000|2020-12-14 07:40:00|6672.5|6669.5|6674|6671|6675|6672|6670|6667|62
1607931900000|2020-12-14 07:45:00|6674.5|6671.5|6676.5|6673.5|6680|6677|6674|6671|196
1607932200000|2020-12-14 07:50:00|6676|6673|6673|6670|6677|6674|6672|6669|124
1607932500000|2020-12-14 07:55:00|6673.5|6670.5|6672|6669|6675.5|6672.5|6672|6669|70
1607932800000|2020-12-14 08:00:00|6672.5|6669.5|6673.5|6670.5|6674|6671|6669|6666|147
1607933100000|2020-12-14 08:05:00|6674|6671|6669|6666|6678.5|6675.5|6669|6666|118
1607933400000|2020-12-14 08:10:00|6669.5|6666.5|6673|6670|6676|6673|6669|6666|85
1607933700000|2020-12-14 08:15:00|6673.5|6670.5|6675|6672|6677|6674|6673|6670|89
1607934000000|2020-12-14 08:20:00|6674.5|6671.5|6669|6666|6676|6673|6668|6665|65
1607934300000|2020-12-14 08:25:00|6668.5|6665.5|6672|6669|6672|6669|6665|6662|105
1607934600000|2020-12-14 08:30:00|6673|6670|6674|6671|6675|6672|6671.5|6668.5|116
1607934900000|2020-12-14 08:35:00|6674.5|6671.5|6673|6670|6675|6672|6670|6667|46
1607935200000|2020-12-14 08:40:00|6673.5|6670.5|6672|6669|6675|6672|6671.5|6668.5|47
1607935500000|2020-12-14 08:45:00|6671.5|6668.5|6671|6668|6672|6669|6668|6665|41
1607935800000|2020-12-14 08:50:00|6670.5|6667.5|6668|6665|6671|6668|6667|6664|29
1607936100000|2020-12-14 08:55:00|6668.5|6665.5|6671|6668|6671|6668|6668|6665|69
1607936400000|2020-12-14 09:00:00|6671.5|6668.5|6671|6668|6674|6671|6669.5|6666.5|42
1607936700000|2020-12-14 09:05:00|6671.5|6668.5|6670.5|6667.5|6672|6669|6669|6666|40
1607937000000|2020-12-14 09:10:00|6670|6667|6668|6665|6671|6668|6668|6665|24
1607937300000|2020-12-14 09:15:00|6669|6666|6670|6667|6670|6667|6667|6664|52
1607937600000|2020-12-14 09:20:00|6669.5|6666.5|6668|6665|6669.5|6666.5|6667|6664|14
1607937900000|2020-12-14 09:25:00|6668.5|6665.5|6668.5|6665.5|6670|6667|6668|6665|13
1607938200000|2020-12-14 09:30:00|6669|6666|6667|6664|6669|6666|6665|6662|31
1607938500000|2020-12-14 09:35:00|6668|6665|6674|6671|6675|6672|6668|6665|47
1607938800000|2020-12-14 09:40:00|6673|6670|6676|6673|6676|6673|6673|6670|13
1607939100000|2020-12-14 09:45:00|6677|6674|6678|6675|6679.5|6676.5|6676|6673|39
1607939400000|2020-12-14 09:50:00|6679|6676|6676|6673|6679.5|6676.5|6676|6673|26
1607939700000|2020-12-14 09:55:00|6676.5|6673.5|6678|6675|6679|6676|6676|6673|27
1607940000000|2020-12-14 10:00:00|6677|6674|6680|6677|6681|6678|6677|6674|66
1607940300000|2020-12-14 10:05:00|6679|6676|6682|6679|6682|6679|6679|6676|19
1607940600000|2020-12-14 10:10:00|6681|6678|6681|6678|6682|6679|6680.5|6677.5|25
1607940900000|2020-12-14 10:15:00|6681.5|6678.5|6680.5|6677.5|6682|6679|6679|6676|50
1607941200000|2020-12-14 10:20:00|6681|6678|6681|6678|6681.5|6678.5|6680|6677|28
1607941500000|2020-12-14 10:25:00|6681.5|6678.5|6682|6679|6684|6681|6681.5|6678.5|28
1607941800000|2020-12-14 10:30:00|6683|6680|6686|6683|6686.5|6683.5|6682|6679|131
1607942100000|2020-12-14 10:35:00|6685.5|6682.5|6686.5|6683.5|6687.5|6684.5|6684|6681|60
1607942400000|2020-12-14 10:40:00|6687|6684|6687|6684|6688.5|6685.5|6686|6683|26
1607942700000|2020-12-14 10:45:00|6688|6685|6686.5|6683.5|6689|6686|6686|6683|34
1607943000000|2020-12-14 10:50:00|6687|6684|6687|6684|6687|6684|6685.5|6682.5|32
1607943300000|2020-12-14 10:55:00|6686.5|6683.5|6686|6683|6687|6684|6685.5|6682.5|15
1607943600000|2020-12-14 11:00:00|6685|6682|6688|6685|6689|6686|6684|6681|48
1607943900000|2020-12-14 11:05:00|6687.5|6684.5|6688|6685|6690|6687|6687|6684|31
1607944200000|2020-12-14 11:10:00|6688.5|6685.5|6688|6685|6689|6686|6687|6684|31
1607944500000|2020-12-14 11:15:00|6688.5|6685.5|6688.5|6685.5|6690|6687|6688|6685|11
1607944800000|2020-12-14 11:20:00|6689|6686|6688.5|6685.5|6689.5|6686.5|6687|6684|10
1607945100000|2020-12-14 11:25:00|6688|6685|6687.5|6684.5|6688.5|6685.5|6686.5|6683.5|29
1607945400000|2020-12-14 11:30:00|6688|6685|6691|6688|6692|6689|6687|6684|37
1607945700000|2020-12-14 11:35:00|6690.5|6687.5|6692|6689|6692.5|6689.5|6690|6687|16
1607946000000|2020-12-14 11:40:00|6691.5|6688.5|6693|6690|6693|6690|6691|6688|21
1607946300000|2020-12-14 11:45:00|6694|6691|6691|6688|6694|6691|6691|6688|18
1607946600000|2020-12-14 11:50:00|6690|6687|6689.5|6686.5|6690|6687|6689|6686|35
1607946900000|2020-12-14 11:55:00|6690|6687|6692|6689|6692|6689|6690|6687|15
1607947200000|2020-12-14 12:00:00|6691|6688|6688|6685|6691|6688|6687|6684|39
1607947500000|2020-12-14 12:05:00|6688.5|6685.5|6686|6683|6689|6686|6686|6683|50
1607947800000|2020-12-14 12:10:00|6686.5|6683.5|6687|6684|6687|6684|6685.5|6682.5|27
1607948100000|2020-12-14 12:15:00|6687.5|6684.5|6687|6684|6688|6685|6687|6684|6
1607948400000|2020-12-14 12:20:00|6686.5|6683.5|6687|6684|6688|6685|6686|6683|31
1607948700000|2020-12-14 12:25:00|6687.5|6684.5|6685|6682|6688|6685|6685|6682|15
1607949000000|2020-12-14 12:30:00|6685.5|6682.5|6687.5|6684.5|6689|6686|6684.5|6681.5|39
1607949300000|2020-12-14 12:35:00|6688|6685|6687|6684|6688|6685|6684|6681|27
1607949600000|2020-12-14 12:40:00|6688|6685|6686|6683|6688.5|6685.5|6685.5|6682.5|9
1607949900000|2020-12-14 12:45:00|6686.5|6683.5|6687|6684|6688|6685|6685|6682|14
1607950200000|2020-12-14 12:50:00|6686.5|6683.5|6686|6683|6687|6684|6685|6682|13
1607950500000|2020-12-14 12:55:00|6686.5|6683.5|6686|6683|6687|6684|6685|6682|53
1607950800000|2020-12-14 13:00:00|6685.5|6682.5|6684|6681|6686|6683|6684|6681|18
1607951100000|2020-12-14 13:05:00|6685|6682|6684|6681|6685|6682|6684|6681|13
1607951400000|2020-12-14 13:10:00|6684.5|6681.5|6681|6678|6686|6683|6680|6677|55
1607951700000|2020-12-14 13:15:00|6680.5|6677.5|6677|6674|6680.5|6677.5|6676|6673|70
1607952000000|2020-12-14 13:20:00|6676.5|6673.5|6676|6673|6677|6674|6674.5|6671.5|171
1607952300000|2020-12-14 13:25:00|6675.5|6672.5|6675.5|6672.5|6677|6674|6674|6671|65
1607952600000|2020-12-14 13:30:00|6676|6673|6674|6671|6676|6673|6673|6670|24
1607952900000|2020-12-14 13:35:00|6674.5|6671.5|6674|6671|6674.5|6671.5|6673|6670|9
1607953200000|2020-12-14 13:40:00|6673|6670|6673|6670|6674|6671|6673|6670|6
1607953500000|2020-12-14 13:45:00|6673.5|6670.5|6674|6671|6674|6671|6672|6669|23
1607953800000|2020-12-14 13:50:00|6674.5|6671.5|6674|6671|6674.5|6671.5|6672.5|6669.5|22
1607954100000|2020-12-14 13:55:00|6674.5|6671.5|6674|6671|6675|6672|6672.5|6669.5|8
1607954400000|2020-12-14 14:00:00|6674.5|6671.5|6673|6670|6675|6672|6673|6670|22
1607954700000|2020-12-14 14:05:00|6672.5|6669.5|6672|6669|6673|6670|6672|6669|8
1607955000000|2020-12-14 14:10:00|6673|6670|6671|6668|6673|6670|6670|6667|35
1607955300000|2020-12-14 14:15:00|6671.5|6668.5|6671|6668|6671.5|6668.5|6671|6668|12
1607955600000|2020-12-14 14:20:00|6671.5|6668.5|6668|6665|6671.5|6668.5|6668|6665|68
1607955900000|2020-12-14 14:25:00|6667.5|6664.5|6667|6664|6668|6665|6666|6663|23
1607956200000|2020-12-14 14:30:00|6667.5|6664.5|6665|6662|6671|6668|6664|6661|180
1607956500000|2020-12-14 14:35:00|6665.5|6662.5|6670.5|6667.5|6671|6668|6664|6661|134
1607956800000|2020-12-14 14:40:00|6670|6667|6670|6667|6671|6668|6668|6665|75
1607957100000|2020-12-14 14:45:00|6669.5|6666.5|6668|6665|6670|6667|6664|6661|87
1607957400000|2020-12-14 14:50:00|6667.5|6664.5|6667|6664|6672|6669|6667|6664|48
1607957700000|2020-12-14 14:55:00|6668|6665|6669|6666|6670|6667|6666|6663|50
1607958000000|2020-12-14 15:00:00|6669.5|6666.5|6668.5|6665.5|6671|6668|6666.5|6663.5|84
1607958300000|2020-12-14 15:05:00|6669|6666|6673|6670|6674|6671|6667|6664|37
1607958600000|2020-12-14 15:10:00|6672.5|6669.5|6673|6670|6674|6671|6670|6667|38
1607958900000|2020-12-14 15:15:00|6673.5|6670.5|6676.5|6673.5|6678.5|6675.5|6673.5|6670.5|110
1607959200000|2020-12-14 15:20:00|6677|6674|6680|6677|6680|6677|6675.5|6672.5|127
1607959500000|2020-12-14 15:25:00|6679.5|6676.5|6684|6681|6684|6681|6679|6676|195
1607959800000|2020-12-14 15:30:00|6684.5|6681.5|6687|6684|6689.5|6686.5|6684|6681|170
1607960100000|2020-12-14 15:35:00|6686.5|6683.5|6684|6681|6688|6685|6683|6680|49
1607960400000|2020-12-14 15:40:00|6684.5|6681.5|6682|6679|6685|6682|6681|6678|50
1607960700000|2020-12-14 15:45:00|6681.5|6678.5|6675|6672|6681.5|6678.5|6675|6672|83
1607961000000|2020-12-14 15:50:00|6674.5|6671.5|6673|6670|6675|6672|6672|6669|72
1607961300000|2020-12-14 15:55:00|6672.5|6669.5|6669|6666|6675|6672|6669|6666|138
1607961600000|2020-12-14 16:00:00|6670|6667|6669.5|6666.5|6670|6667|6667|6664|80
1607961900000|2020-12-14 16:05:00|6669|6666|6667|6664|6672|6669|6666.5|6663.5|80
1607962200000|2020-12-14 16:10:00|6666.5|6663.5|6669|6666|6670|6667|6666|6663|32
1607962500000|2020-12-14 16:15:00|6669.5|6666.5|6673|6670|6673.5|6670.5|6669|6666|15
1607962800000|2020-12-14 16:20:00|6672.5|6669.5|6672|6669|6673|6670|6672|6669|19
1607963100000|2020-12-14 16:25:00|6671|6668|6667|6664|6672|6669|6667|6664|46
1607963400000|2020-12-14 16:30:00|6668|6665|6662|6659|6669|6666|6661|6658|131
1607963700000|2020-12-14 16:35:00|6661.5|6658.5|6661.5|6658.5|6665|6662|6660|6657|31
1607964000000|2020-12-14 16:40:00|6661|6658|6664|6661|6665|6662|6661|6658|31
1607964300000|2020-12-14 16:45:00|6663.5|6660.5|6666.5|6663.5|6667.5|6664.5|6663|6660|22
1607964600000|2020-12-14 16:50:00|6666|6663|6667|6664|6668|6665|6664.5|6661.5|56
1607964900000|2020-12-14 16:55:00|6666.5|6663.5|6666|6663|6667|6664|6664.5|6661.5|34
1607965200000|2020-12-14 17:00:00|6666.5|6663.5|6663|6660|6667|6664|6663|6660|39
1607965500000|2020-12-14 17:05:00|6663.5|6660.5|6663|6660|6664|6661|6662|6659|38
1607965800000|2020-12-14 17:10:00|6663.5|6660.5|6663.5|6660.5|6664.5|6661.5|6662|6659|26
1607966100000|2020-12-14 17:15:00|6663|6660|6665|6662|6666|6663|6662.5|6659.5|119
1607966400000|2020-12-14 17:20:00|6665.5|6662.5|6666|6663|6667|6664|6665|6662|70
1607966700000|2020-12-14 17:25:00|6667|6664|6666.5|6663.5|6667.5|6664.5|6665|6662|54
1607967000000|2020-12-14 17:30:00|6667|6664|6666.5|6663.5|6667|6664|6665|6662|14
1607967300000|2020-12-14 17:35:00|6667|6664|6665.5|6662.5|6667|6664|6664.5|6661.5|14
1607967600000|2020-12-14 17:40:00|6666|6663|6663|6660|6666|6663|6662.5|6659.5|25
1607967900000|2020-12-14 17:45:00|6662.5|6659.5|6662.5|6659.5|6664|6661|6662|6659|21
1607968200000|2020-12-14 17:50:00|6663|6660|6664|6661|6664|6661|6663|6660|17
1607968500000|2020-12-14 17:55:00|6663.5|6660.5|6664|6661|6664|6661|6662|6659|41
1607968800000|2020-12-14 18:00:00|6664.5|6661.5|6664|6661|6666|6663|6664|6661|28
1607969100000|2020-12-14 18:05:00|6663|6660|6660|6657|6663|6660|6660|6657|61
1607969400000|2020-12-14 18:10:00|6661|6658|6663.5|6660.5|6664|6661|6660|6657|30
1607969700000|2020-12-14 18:15:00|6663|6660|6665|6662|6665|6662|6663|6660|53
1607970000000|2020-12-14 18:20:00|6665.5|6662.5|6665|6662|6666|6663|6665|6662|51
1607970300000|2020-12-14 18:25:00|6666|6663|6665|6662|6667|6664|6665|6662|50
1607970600000|2020-12-14 18:30:00|6664.5|6661.5|6667|6664|6667|6664|6664.5|6661.5|41
1607970900000|2020-12-14 18:35:00|6668|6665|6667|6664|6668|6665|6666.5|6663.5|20
1607971200000|2020-12-14 18:40:00|6667.5|6664.5|6667|6664|6668|6665|6667|6664|26
1607971500000|2020-12-14 18:45:00|6666.5|6663.5|6664|6661|6667|6664|6663|6660|58
1607971800000|2020-12-14 18:50:00|6664.5|6661.5|6667|6664|6667.5|6664.5|6664|6661|17
1607972100000|2020-12-14 18:55:00|6666.5|6663.5|6668|6665|6669|6666|6666.5|6663.5|37
1607972400000|2020-12-14 19:00:00|6668.5|6665.5|6665|6662|6669|6666|6664.5|6661.5|56
1607972700000|2020-12-14 19:05:00|6665.5|6662.5|6668|6665|6668|6665|6665|6662|24
1607973000000|2020-12-14 19:10:00|6667.5|6664.5|6664.5|6661.5|6668|6665|6664|6661|37
1607973300000|2020-12-14 19:15:00|6665|6662|6666.5|6663.5|6667|6664|6663|6660|26
1607973600000|2020-12-14 19:20:00|6666|6663|6665.5|6662.5|6666.5|6663.5|6664|6661|42
1607973900000|2020-12-14 19:25:00|6665|6662|6665|6662|6666|6663|6663|6660|54
1607974200000|2020-12-14 19:30:00|6664|6661|6660|6657|6665|6662|6660|6657|37
1607974500000|2020-12-14 19:35:00|6661|6658|6659|6656|6661.5|6658.5|6657|6654|39
1607974800000|2020-12-14 19:40:00|6660|6657|6663|6660|6663|6660|6660|6657|24
1607975100000|2020-12-14 19:45:00|6662|6659|6663|6660|6663|6660|6661|6658|36
1607975400000|2020-12-14 19:50:00|6663.5|6660.5|6666|6663|6666|6663|6662.5|6659.5|23
1607975700000|2020-12-14 19:55:00|6665|6662|6666.5|6663.5|6668|6665|6665|6662|30
1607976000000|2020-12-14 20:00:00|6667|6664|6666|6663|6667|6664|6664.5|6661.5|24
1607976300000|2020-12-14 20:05:00|6666.5|6663.5|6665|6662|6667.5|6664.5|6663.5|6660.5|24
1607976600000|2020-12-14 20:10:00|6665.5|6662.5|6664|6661|6667|6664|6664|6661|55
1607976900000|2020-12-14 20:15:00|6663.5|6660.5|6662|6659|6664|6661|6661|6658|62
1607977200000|2020-12-14 20:20:00|6661.5|6658.5|6660|6657|6662|6659|6660|6657|50
1607977500000|2020-12-14 20:25:00|6660.5|6657.5|6659.5|6656.5|6662|6659|6659|6656|74
1607977800000|2020-12-14 20:30:00|6659|6656|6651|6648|6659|6656|6648.5|6645.5|110
1607978100000|2020-12-14 20:35:00|6651.5|6648.5|6647|6644|6652|6649|6647|6644|55
1607978400000|2020-12-14 20:40:00|6646.5|6643.5|6644|6641|6648.5|6645.5|6644|6641|87
1607978700000|2020-12-14 20:45:00|6645|6642|6646|6643|6647|6644|6642.5|6639.5|63
1607979000000|2020-12-14 20:50:00|6645.5|6642.5|6648.5|6645.5|6649|6646|6642|6639|42
1607979300000|2020-12-14 20:55:00|6648|6645|6647.5|6644.5|6653|6650|6644.5|6641.5|95
1607979600000|2020-12-14 21:00:00|6646|6643|6650.4|6646.4|6650.4|6646.4|6641.8|6637.8|0
1607979900000|2020-12-14 21:05:00|6650.2|6646.2|6650.8|6646.8|6653|6649|6649.1|6645.1|0
1607980200000|2020-12-14 21:10:00|6651.2|6647.2|6650.9|6646.9|6651.7|6647.7|6647.9|6643.9|0
1607980500000|2020-12-14 21:15:00|6650|6646|6652.2|6648.2|6652.4|6648.4|6650|6646|0
1607980800000|2020-12-14 21:20:00|6652.3|6648.3|6652.4|6648.4|6652.7|6648.7|6651.4|6647.4|0
1607981100000|2020-12-14 21:25:00|6652|6648|6652.1|6648.1|6652.3|6648.3|6651.7|6647.7|0
1607981400000|2020-12-14 21:30:00|6652.3|6648.3|6653.5|6649.5|6654.4|6650.4|6650.7|6646.7|0
1607981700000|2020-12-14 21:35:00|6653.1|6649.1|6652|6648|6653.1|6649.1|6651.6|6647.6|0
1607982000000|2020-12-14 21:40:00|6651.6|6647.6|6650.7|6646.7|6652|6648|6650.7|6646.7|0
1607982300000|2020-12-14 21:45:00|6651.1|6647.1|6651.2|6647.2|6651.5|6647.5|6649.4|6645.4|0
1607982600000|2020-12-14 21:50:00|6651.6|6647.6|6654.2|6650.2|6655.1|6651.1|6651.2|6647.2|0
1607982900000|2020-12-14 21:55:00|6653.8|6649.8|6654.4|6650.4|6655.5|6651.5|6653.4|6649.4|0
1607983200000|2020-12-14 22:00:00|6654.9|6650.9|6654.2|6650.2|6655.2|6651.2|6654.2|6650.2|0
1607983500000|2020-12-14 22:05:00|6654.6|6650.6|6654.1|6650.1|6654.6|6650.6|6653.5|6649.5|0
1607983800000|2020-12-14 22:10:00|6654|6650|6654.4|6650.4|6654.4|6650.4|6653.7|6649.7|0
1607984100000|2020-12-14 22:15:00|6654.5|6650.5|6654.1|6650.1|6654.8|6650.8|6654.1|6650.1|0
1607984400000|2020-12-14 22:20:00|6654.3|6650.3|6654.7|6650.7|6655|6651|6653.4|6649.4|0
1607984700000|2020-12-14 22:25:00|6654|6650|6653.8|6649.8|6654|6650|6653.4|6649.4|0
1607985000000|2020-12-14 22:30:00|6653.9|6649.9|6653.3|6649.3|6654.1|6650.1|6653.3|6649.3|0
1607985300000|2020-12-14 22:35:00|6653.2|6649.2|6652|6648|6653.2|6649.2|6652|6648|0
1607985600000|2020-12-14 22:40:00|6652.3|6648.3|6651.1|6647.1|6652.3|6648.3|6650.9|6646.9|0
1607985900000|2020-12-14 22:45:00|6650.9|6646.9|6646.9|6642.9|6651.1|6647.1|6646.9|6642.9|0
1607986200000|2020-12-14 22:50:00|6650.5|6648.5|6639|6637|6654.5|6652.5|6636.5|6634.5|345
1607986500000|2020-12-14 22:55:00|6638|6636|6658|6656|6664|6662|6637.5|6635.5|250
1607986800000|2020-12-14 23:00:00|6655|6653|6648|6647|6655.5|6654|6645.5|6644.5|533
1607987100000|2020-12-14 23:05:00|6649|6648|6642|6641|6649|6648|6634|6633|501
1607987400000|2020-12-14 23:10:00|6643|6642|6632|6631|6644|6643|6631.5|6630.5|505
1607987700000|2020-12-14 23:15:00|6633|6632|6634|6633|6640.5|6639.5|6632|6631|441
1607988000000|2020-12-14 23:20:00|6634.5|6633.5|6646.5|6645.5|6647|6646|6634|6633|360
1607988300000|2020-12-14 23:25:00|6647|6646|6642|6641|6648.5|6647.5|6642|6641|299
1607988600000|2020-12-14 23:30:00|6643|6642|6650|6649|6651|6650|6643|6642|695
1607988900000|2020-12-14 23:35:00|6649.5|6648.5|6648.5|6647.5|6653|6652|6647.5|6646.5|287
1607989200000|2020-12-14 23:40:00|6649|6648|6645|6644|6649|6648|6642|6641|344
1607989500000|2020-12-14 23:45:00|6645.5|6644.5|6634|6633|6645.5|6644.5|6633|6632|592
1607989800000|2020-12-14 23:50:00|6634.5|6633.5|6635|6634|6636.5|6635.5|6630|6629|517
1607990100000|2020-12-14 23:55:00|6635.5|6634.5|6630|6629|6640|6639|6629.5|6628.5|321
1607990400000|2020-12-15 00:00:00|6630.5|6629.5|6634|6633|6637|6636|6629|6628|350
1607990700000|2020-12-15 00:05:00|6633|6632|6631.5|6630.5|6635|6634|6629|6628|559
1607991000000|2020-12-15 00:10:00|6631|6630|6627.5|6626.5|6632|6631|6626|6625|363
1607991300000|2020-12-15 00:15:00|6628|6627|6627.5|6626.5|6629|6628|6625|6624|306
1607991600000|2020-12-15 00:20:00|6628|6627|6631|6630|6631.5|6630.5|6624|6623|362
1607991900000|2020-12-15 00:25:00|6631.5|6630.5|6629|6628|6632|6631|6624.5|6623.5|380
1607992200000|2020-12-15 00:30:00|6629.5|6628.5|6634|6633|6634.5|6633.5|6626.5|6625.5|402
1607992500000|2020-12-15 00:35:00|6633.5|6632.5|6633|6632|6637|6636|6633|6632|386
1607992800000|2020-12-15 00:40:00|6634|6633|6637|6636|6638|6637|6632.5|6631.5|253
1607993100000|2020-12-15 00:45:00|6638|6637|6645|6644|6647|6646|6637|6636|385
1607993400000|2020-12-15 00:50:00|6646|6645|6646.5|6645.5|6647|6646|6644|6643|324
1607993700000|2020-12-15 00:55:00|6647|6646|6650|6649|6652|6651|6645.5|6644.5|321
1607994000000|2020-12-15 01:00:00|6651|6650|6647|6646|6651|6650|6645|6644|382
1607994300000|2020-12-15 01:05:00|6647.5|6646.5|6648|6647|6649|6648|6647.5|6646.5|155
1607994600000|2020-12-15 01:10:00|6648.5|6647.5|6652.5|6651.5|6653|6652|6648|6647|302
1607994900000|2020-12-15 01:15:00|6652|6651|6646|6645|6652|6651|6644|6643|239
1607995200000|2020-12-15 01:20:00|6646.5|6645.5|6642.5|6641.5|6649|6648|6642|6641|234
1607995500000|2020-12-15 01:25:00|6643|6642|6643|6642|6644|6643|6640|6639|181
1607995800000|2020-12-15 01:30:00|6644|6643|6641|6640|6645|6644|6641|6640|268
1607996100000|2020-12-15 01:35:00|6640.5|6639.5|6640|6639|6644|6643|6640|6639|161
1607996400000|2020-12-15 01:40:00|6639|6638|6639|6638|6643|6642|6639|6638|173
1607996700000|2020-12-15 01:45:00|6638|6637|6640|6639|6640.5|6639.5|6633|6632|329
1607997000000|2020-12-15 01:50:00|6639|6638|6642|6641|6643|6642|6637|6636|283
1607997300000|2020-12-15 01:55:00|6641.5|6640.5|6642|6641|6643|6642|6641|6640|199
1607997600000|2020-12-15 02:00:00|6641.5|6640.5|6643|6642|6644|6643|6641|6640|129
1607997900000|2020-12-15 02:05:00|6642|6641|6645|6644|6646|6645|6642|6641|151
1607998200000|2020-12-15 02:10:00|6644|6643|6644|6643|6645|6644|6642|6641|141
1607998500000|2020-12-15 02:15:00|6644.5|6643.5|6641|6640|6645|6644|6640|6639|206
1607998800000|2020-12-15 02:20:00|6640.5|6639.5|6633|6632|6641|6640|6632|6631|274
1607999100000|2020-12-15 02:25:00|6632|6631|6635|6634|6636|6635|6630|6629|248
1607999400000|2020-12-15 02:30:00|6634.5|6633.5|6635|6634|6638|6637|6633.5|6632.5|198
1607999700000|2020-12-15 02:35:00|6636|6635|6635|6634|6636|6635|6632|6631|213
1608000000000|2020-12-15 02:40:00|6636|6635|6635|6634|6636|6635|6633|6632|176
1608000300000|2020-12-15 02:45:00|6634|6633|6636.5|6635.5|6636.5|6635.5|6632|6631|271
1608000600000|2020-12-15 02:50:00|6637|6636|6635.5|6634.5|6637.5|6636.5|6634|6633|120
1608000900000|2020-12-15 02:55:00|6635|6634|6636.5|6635.5|6638|6637|6635|6634|164
1608001200000|2020-12-15 03:00:00|6636|6635|6639|6638|6642|6641|6634|6633|190
1608001500000|2020-12-15 03:05:00|6638.5|6637.5|6638|6637|6639.5|6638.5|6637|6636|180
1608001800000|2020-12-15 03:10:00|6638.5|6637.5|6642|6641|6643|6642|6638.5|6637.5|209
1608002100000|2020-12-15 03:15:00|6641.5|6640.5|6644|6643|6645|6644|6640|6639|213
1608002400000|2020-12-15 03:20:00|6643|6642|6641.5|6640.5|6643|6642|6639|6638|312
1608002700000|2020-12-15 03:25:00|6641|6640|6639|6638|6643|6642|6639|6638|199
1608003000000|2020-12-15 03:30:00|6639.5|6638.5|6641.5|6640.5|6642|6641|6639|6638|169
1608003300000|2020-12-15 03:35:00|6641|6640|6642|6641|6644|6643|6641|6640|223
1608003600000|2020-12-15 03:40:00|6641|6640|6643|6642|6645|6644|6641|6640|366
1608003900000|2020-12-15 03:45:00|6642|6641|6645|6644|6647|6646|6642|6641|343
1608004200000|2020-12-15 03:50:00|6646|6645|6644|6643|6647|6646|6644|6643|289
1608004500000|2020-12-15 03:55:00|6644.5|6643.5|6644|6643|6646|6645|6642|6641|307
1608004800000|2020-12-15 04:00:00|6643|6642|6645|6644|6646.5|6645.5|6642|6641|304
1608005100000|2020-12-15 04:05:00|6644.5|6643.5|6642.5|6641.5|6645.5|6644.5|6642|6641|423
1608005400000|2020-12-15 04:10:00|6643|6642|6645|6644|6648|6647|6642|6641|344
1608005700000|2020-12-15 04:15:00|6646|6645|6643|6642|6647.5|6646.5|6643|6642|334
1608006000000|2020-12-15 04:20:00|6642|6641|6642.5|6641.5|6643.5|6642.5|6641|6640|409
1608006300000|2020-12-15 04:25:00|6642|6641|6647|6646|6647.5|6646.5|6642|6641|267
1608006600000|2020-12-15 04:30:00|6646|6645|6644|6643|6649|6648|6644|6643|269
1608006900000|2020-12-15 04:35:00|6643|6642|6642.5|6641.5|6645|6644|6641|6640|359
1608007200000|2020-12-15 04:40:00|6643|6642|6644.5|6643.5|6646|6645|6641|6640|383
1608007500000|2020-12-15 04:45:00|6644|6643|6641|6640|6645|6644|6640|6639|296
1608007800000|2020-12-15 04:50:00|6641.5|6640.5|6640|6639|6643|6642|6638|6637|428
1608008100000|2020-12-15 04:55:00|6639.5|6638.5|6631|6630|6639.5|6638.5|6628|6627|551
1608008400000|2020-12-15 05:00:00|6631.5|6629.5|6635.5|6633.5|6635.5|6633.5|6629.5|6627.5|477
1608008700000|2020-12-15 05:05:00|6634.5|6632.5|6630.5|6628.5|6634.5|6632.5|6625.5|6623.5|1507
1608009000000|2020-12-15 05:10:00|6631|6629|6628.5|6626.5|6631.5|6629.5|6628|6626|675
1608009300000|2020-12-15 05:15:00|6629|6627|6632.5|6630.5|6632.5|6630.5|6628.5|6626.5|259
1608009600000|2020-12-15 05:20:00|6633.5|6631.5|6631.5|6629.5|6635.5|6633.5|6631|6629|266
1608009900000|2020-12-15 05:25:00|6631|6629|6638|6636|6639|6637|6627|6625|681
1608010200000|2020-12-15 05:30:00|6640|6635.8|6639.7|6635.7|6640.9|6636.9|6639|6635|0
1608010500000|2020-12-15 05:35:00|6640.1|6636.1|6638.9|6634.9|6641.2|6637.2|6638.9|6634.9|0
1608010800000|2020-12-15 05:40:00|6639.1|6635.1|6638|6634|6639.7|6635.7|6637.6|6633.6|0
1608011100000|2020-12-15 05:45:00|6638.4|6634.4|6637.7|6633.7|6640.1|6636.1|6636.5|6632.5|0
1608011400000|2020-12-15 05:50:00|6638.1|6634.1|6639.7|6635.7|6642.4|6638.4|6638.1|6634.1|0
1608011700000|2020-12-15 05:55:00|6639.3|6635.3|6639.5|6635.5|6640.2|6636.2|6638.4|6634.4|0
1608012000000|2020-12-15 06:00:00|6639.9|6635.9|6639.5|6635.5|6639.9|6635.9|6637|6633|0
1608012300000|2020-12-15 06:05:00|6639.9|6635.9|6640.3|6636.3|6640.3|6636.3|6639.2|6635.2|0
1608012600000|2020-12-15 06:10:00|6643.5|6640.5|6646|6643|6647|6644|6642.5|6639.5|223
1608012900000|2020-12-15 06:15:00|6647|6644|6651|6648|6651.5|6648.5|6646|6643|93
1608013200000|2020-12-15 06:20:00|6650|6647|6649|6646|6651|6648|6648|6645|114
1608013500000|2020-12-15 06:25:00|6650|6647|6647.5|6644.5|6650|6647|6647|6644|13
1608013800000|2020-12-15 06:30:00|6648|6645|6646.5|6643.5|6648|6645|6645|6642|25
1608014100000|2020-12-15 06:35:00|6646|6643|6645.5|6642.5|6646|6643|6644.5|6641.5|27
1608014400000|2020-12-15 06:40:00|6646|6643|6646|6643|6646.5|6643.5|6645.5|6642.5|6
1608014700000|2020-12-15 06:45:00|6645.5|6642.5|6643|6640|6646|6643|6643|6640|12
1608015000000|2020-12-15 06:50:00|6643.5|6640.5|6643|6640|6644|6641|6643|6640|20
1608015300000|2020-12-15 06:55:00|6643.5|6640.5|6643|6640|6643.5|6640.5|6642|6639|30
1608015600000|2020-12-15 07:00:00|6643.5|6640.5|6645.5|6642.5|6646|6643|6642|6639|34
1608015900000|2020-12-15 07:05:00|6646|6643|6647|6644|6647|6644|6645|6642|22
1608016200000|2020-12-15 07:10:00|6647.5|6644.5|6645|6642|6647.5|6644.5|6645|6642|18
1608016500000|2020-12-15 07:15:00|6644.5|6641.5|6646.5|6643.5|6646.5|6643.5|6643.5|6640.5|6
1608016800000|2020-12-15 07:20:00|6646|6643|6644|6641|6646|6643|6643.5|6640.5|14
1608017100000|2020-12-15 07:25:00|6644.5|6641.5|6645.5|6642.5|6647|6644|6642.5|6639.5|16
1608017400000|2020-12-15 07:30:00|6646|6643|6647|6644|6648.5|6645.5|6645|6642|39
1608017700000|2020-12-15 07:35:00|6646.5|6643.5|6646|6643|6648.5|6645.5|6645|6642|41
1608018000000|2020-12-15 07:40:00|6645.5|6642.5|6646.5|6643.5|6647|6644|6645|6642|38
1608018300000|2020-12-15 07:45:00|6647|6644|6646|6643|6647|6644|6645.5|6642.5|9
1608018600000|2020-12-15 07:50:00|6645.5|6642.5|6644.5|6641.5|6646|6643|6642.5|6639.5|13
1608018900000|2020-12-15 07:55:00|6644|6641|6646.5|6643.5|6647|6644|6643|6640|34
1608019200000|2020-12-15 08:00:00|6646|6643|6651|6648|6651|6648|6641|6638|39
1608019500000|2020-12-15 08:05:00|6650.5|6647.5|6657|6654|6658.5|6655.5|6650.5|6647.5|79
1608019800000|2020-12-15 08:10:00|6656|6653|6653|6650|6658|6655|6653|6650|42
1608020100000|2020-12-15 08:15:00|6653.5|6650.5|6656.5|6653.5|6656.5|6653.5|6652.5|6649.5|22
1608020400000|2020-12-15 08:20:00|6657|6654|6658|6655|6660|6657|6657|6654|18
1608020700000|2020-12-15 08:25:00|6658.5|6655.5|6662|6659|6662|6659|6658|6655|12
1608021000000|2020-12-15 08:30:00|6662.5|6659.5|6666.5|6663.5|6669.5|6666.5|6661.5|6658.5|45
1608021300000|2020-12-15 08:35:00|6666|6663|6668.5|6665.5|6670|6667|6666|6663|40
1608021600000|2020-12-15 08:40:00|6669|6666|6669.5|6666.5|6671|6668|6667|6664|27
1608021900000|2020-12-15 08:45:00|6670|6667|6671|6668|6674|6671|6669.5|6666.5|27
1608022200000|2020-12-15 08:50:00|6671.5|6668.5|6674|6671|6674|6671|6669.5|6666.5|17
1608022500000|2020-12-15 08:55:00|6674.5|6671.5|6677|6674|6679|6676|6673|6670|24
1608022800000|2020-12-15 09:00:00|6677.5|6674.5|6677|6674|6679.5|6676.5|6676|6673|21
1608023100000|2020-12-15 09:05:00|6676.5|6673.5|6679.5|6676.5|6681|6678|6676|6673|18
1608023400000|2020-12-15 09:10:00|6680|6677|6677|6674|6681|6678|6677|6674|18
1608023700000|2020-12-15 09:15:00|6677.5|6674.5|6678|6675|6679.5|6676.5|6676.5|6673.5|24
1608024000000|2020-12-15 09:20:00|6677.5|6674.5|6677.5|6674.5|6678|6675|6677|6674|38
1608024300000|2020-12-15 09:25:00|6677|6674|6675.5|6672.5|6678|6675|6675|6672|32
1608024600000|2020-12-15 09:30:00|6676|6673|6676|6673|6679|6676|6676|6673|33
1608024900000|2020-12-15 09:35:00|6676.5|6673.5|6675|6672|6677.5|6674.5|6674|6671|34
1608025200000|2020-12-15 09:40:00|6674.5|6671.5|6675|6672|6675.5|6672.5|6674|6671|14
1608025500000|2020-12-15 09:45:00|6675.5|6672.5|6677|6674|6677|6674|6673|6670|55
1608025800000|2020-12-15 09:50:00|6676|6673|6675|6672|6677|6674|6673|6670|24
1608026100000|2020-12-15 09:55:00|6674.5|6671.5|6674.5|6671.5|6675|6672|6673|6670|60
1608026400000|2020-12-15 10:00:00|6674|6671|6673.5|6670.5|6674.5|6671.5|6673|6670|16
1608026700000|2020-12-15 10:05:00|6674|6671|6670|6667|6675|6672|6669|6666|37
1608027000000|2020-12-15 10:10:00|6670.5|6667.5|6672|6669|6672|6669|6670|6667|12
1608027300000|2020-12-15 10:15:00|6672.5|6669.5|6672.5|6669.5|6675|6672|6672|6669|30
1608027600000|2020-12-15 10:20:00|6672|6669|6673|6670|6673.5|6670.5|6671|6668|27
1608027900000|2020-12-15 10:25:00|6672.5|6669.5|6671|6668|6674|6671|6670|6667|57
1608028200000|2020-12-15 10:30:00|6670|6667|6672|6669|6672|6669|6669.5|6666.5|8
1608028500000|2020-12-15 10:35:00|6672.5|6669.5|6674|6671|6674.5|6671.5|6672.5|6669.5|66
1608028800000|2020-12-15 10:40:00|6674.5|6671.5|6674|6671|6675|6672|6674|6671|30
1608029100000|2020-12-15 10:45:00|6673.5|6670.5|6673|6670|6675|6672|6672.5|6669.5|12
1608029400000|2020-12-15 10:50:00|6673.5|6670.5|6673|6670|6674|6671|6673|6670|2
1608029700000|2020-12-15 10:55:00|6673.5|6670.5|6673|6670|6674|6671|6672.5|6669.5|13
1608030000000|2020-12-15 11:00:00|6673.5|6670.5|6673|6670|6674|6671|6672|6669|4
1608030300000|2020-12-15 11:05:00|6673.5|6670.5|6669|6666|6673.5|6670.5|6669|6666|24
1608030600000|2020-12-15 11:10:00|6669.5|6666.5|6671|6668|6671.5|6668.5|6669|6666|44
1608030900000|2020-12-15 11:15:00|6672|6669|6672.5|6669.5|6672.5|6669.5|6671.5|6668.5|13
1608031200000|2020-12-15 11:20:00|6673|6670|6672.5|6669.5|6673|6670|6671.5|6668.5|3
1608031500000|2020-12-15 11:25:00|6672|6669|6669.5|6666.5|6672.5|6669.5|6669.5|6666.5|7
1608031800000|2020-12-15 11:30:00|6670|6667|6666|6663|6670.5|6667.5|6666|6663|87
1608032100000|2020-12-15 11:35:00|6667|6664|6664|6661|6667|6664|6664|6661|50
1608032400000|2020-12-15 11:40:00|6664.5|6661.5|6665.5|6662.5|6665.5|6662.5|6663|6660|28
1608032700000|2020-12-15 11:45:00|6666|6663|6665.5|6662.5|6666|6663|6663.5|6660.5|3
1608033000000|2020-12-15 11:50:00|6666|6663|6664.5|6661.5|6666|6663|6664|6661|5
1608033300000|2020-12-15 11:55:00|6665|6662|6664.5|6661.5|6668.5|6665.5|6664.5|6661.5|23
1608033600000|2020-12-15 12:00:00|6664|6661|6668.5|6665.5|6669.5|6666.5|6664|6661|17
1608033900000|2020-12-15 12:05:00|6668|6665|6671|6668|6671|6668|6668|6665|18
1608034200000|2020-12-15 12:10:00|6670.5|6667.5|6673|6670|6674|6671|6668|6665|14
1608034500000|2020-12-15 12:15:00|6672.5|6669.5|6668.5|6665.5|6673|6670|6668|6665|68
1608034800000|2020-12-15 12:20:00|6668|6665|6666|6663|6668|6665|6665|6662|13
1608035100000|2020-12-15 12:25:00|6665.5|6662.5|6666|6663|6667.5|6664.5|6665|6662|10
1608035400000|2020-12-15 12:30:00|6665.5|6662.5|6664|6661|6666|6663|6664|6661|21
1608035700000|2020-12-15 12:35:00|6663.5|6660.5|6663|6660|6665|6662|6663|6660|2
1608036000000|2020-12-15 12:40:00|6663.5|6660.5|6660|6657|6664|6661|6660|6657|25
1608036300000|2020-12-15 12:45:00|6660.5|6657.5|6658|6655|6661|6658|6657|6654|38
1608036600000|2020-12-15 12:50:00|6658.5|6655.5|6658|6655|6659|6656|6657|6654|8
1608036900000|2020-12-15 12:55:00|6657.5|6654.5|6658.5|6655.5|6659.5|6656.5|6657|6654|20
1608037200000|2020-12-15 13:00:00|6658|6655|6660|6657|6660|6657|6657.5|6654.5|20
1608037500000|2020-12-15 13:05:00|6659.5|6656.5|6660|6657|6662|6659|6659|6656|23
1608037800000|2020-12-15 13:10:00|6660.5|6657.5|6660|6657|6661|6658|6659|6656|8
1608038100000|2020-12-15 13:15:00|6659.5|6656.5|6660|6657|6661|6658|6659|6656|7
1608038400000|2020-12-15 13:20:00|6660.5|6657.5|6663|6660|6663|6660|6660|6657|10
1608038700000|2020-12-15 13:25:00|6663.5|6660.5|6666|6663|6667|6664|6663.5|6660.5|5
1608039000000|2020-12-15 13:30:00|6665|6662|6671.5|6668.5|6671.5|6668.5|6665|6662|60
1608039300000|2020-12-15 13:35:00|6671|6668|6671|6668|6671.5|6668.5|6668.5|6665.5|17
1608039600000|2020-12-15 13:40:00|6670.5|6667.5|6670.5|6667.5|6672|6669|6670|6667|7
1608039900000|2020-12-15 13:45:00|6670|6667|6666.5|6663.5|6670|6667|6666|6663|8
1608040200000|2020-12-15 13:50:00|6667|6664|6671|6668|6671|6668|6666.5|6663.5|14
1608040500000|2020-12-15 13:55:00|6671.5|6668.5|6672.5|6669.5|6672.5|6669.5|6669.5|6666.5|13
1608040800000|2020-12-15 14:00:00|6673|6670|6672.5|6669.5|6673|6670|6671|6668|11
1608041100000|2020-12-15 14:05:00|6673|6670|6671.5|6668.5|6673|6670|6671.5|6668.5|0
1608041400000|2020-12-15 14:10:00|6671|6668|6669.5|6666.5|6671.5|6668.5|6668.5|6665.5|9
1608041700000|2020-12-15 14:15:00|6669|6666|6670.5|6667.5|6671|6668|6668|6665|21
1608042000000|2020-12-15 14:20:00|6670|6667|6668|6665|6670.5|6667.5|6667|6664|12
1608042300000|2020-12-15 14:25:00|6668.5|6665.5|6673|6670|6673|6670|6668.5|6665.5|13
1608042600000|2020-12-15 14:30:00|6672.5|6669.5|6669|6666|6673.5|6670.5|6668|6665|111
1608042900000|2020-12-15 14:35:00|6669.5|6666.5|6672|6669|6675|6672|6669|6666|123
1608043200000|2020-12-15 14:40:00|6672.5|6669.5|6667|6664|6673|6670|6667|6664|50
1608043500000|2020-12-15 14:45:00|6666.5|6663.5|6662|6659|6667|6664|6661|6658|84
1608043800000|2020-12-15 14:50:00|6661|6658|6664|6661|6665|6662|6660|6657|35
1608044100000|2020-12-15 14:55:00|6664.5|6661.5|6666|6663|6666|6663|6662|6659|54
1608044400000|2020-12-15 15:00:00|6667|6664|6661.5|6658.5|6667|6664|6661|6658|69
1608044700000|2020-12-15 15:05:00|6662|6659|6663|6660|6667|6664|6661|6658|20
1608045000000|2020-12-15 15:10:00|6662.5|6659.5|6663|6660|6665|6662|6661|6658|13
1608045300000|2020-12-15 15:15:00|6662.5|6659.5|6664.5|6661.5|6665.5|6662.5|6662.5|6659.5|14
1608045600000|2020-12-15 15:20:00|6664|6661|6663|6660|6665.5|6662.5|6662|6659|9
1608045900000|2020-12-15 15:25:00|6663.5|6660.5|6661.5|6658.5|6663.5|6660.5|6657.5|6654.5|31
1608046200000|2020-12-15 15:30:00|6661|6658|6662.5|6659.5|6663|6660|6658|6655|179
1608046500000|2020-12-15 15:35:00|6662|6659|6654|6651|6663|6660|6654|6651|49
1608046800000|2020-12-15 15:40:00|6655|6652|6658|6655|6660|6657|6655|6652|151
1608047100000|2020-12-15 15:45:00|6658.5|6655.5|6660|6657|6660|6657|6658.5|6655.5|18
1608047400000|2020-12-15 15:50:00|6660.5|6657.5|6660|6657|6663|6660|6659.5|6656.5|389
1608047700000|2020-12-15 15:55:00|6660.5|6657.5|6662|6659|6665|6662|6660|6657|62
1608048000000|2020-12-15 16:00:00|6661.5|6658.5|6660|6657|6662.5|6659.5|6660|6657|17
1608048300000|2020-12-15 16:05:00|6659.5|6656.5|6661.5|6658.5|6662|6659|6655|6652|51
1608048600000|2020-12-15 16:10:00|6661|6658|6664|6661|6665|6662|6660.5|6657.5|22
1608048900000|2020-12-15 16:15:00|6663.5|6660.5|6664|6661|6664|6661|6660.5|6657.5|25
1608049200000|2020-12-15 16:20:00|6664.5|6661.5|6664|6661|6665.5|6662.5|6663.5|6660.5|21
1608049500000|2020-12-15 16:25:00|6664.5|6661.5|6664|6661|6666.5|6663.5|6663.5|6660.5|25
1608049800000|2020-12-15 16:30:00|6663.5|6660.5|6663|6660|6664|6661|6661.5|6658.5|18
1608050100000|2020-12-15 16:35:00|6662.5|6659.5|6661.5|6658.5|6663|6660|6660|6657|30
1608050400000|2020-12-15 16:40:00|6662|6659|6664|6661|6666|6663|6662|6659|42
1608050700000|2020-12-15 16:45:00|6663.5|6660.5|6662.5|6659.5|6664|6661|6662.5|6659.5|16
1608051000000|2020-12-15 16:50:00|6662|6659|6661|6658|6665|6662|6661|6658|58
1608051300000|2020-12-15 16:55:00|6661.5|6658.5|6664|6661|6664|6661|6661|6658|27
1608051600000|2020-12-15 17:00:00|6664.5|6661.5|6665.5|6662.5|6665.5|6662.5|6664|6661|21
1608051900000|2020-12-15 17:05:00|6665|6662|6663.5|6660.5|6665.5|6662.5|6663.5|6660.5|15
1608052200000|2020-12-15 17:10:00|6664|6661|6665.5|6662.5|6665.5|6662.5|6664|6661|7
1608052500000|2020-12-15 17:15:00|6666|6663|6666.5|6663.5|6666.5|6663.5|6665|6662|14
1608052800000|2020-12-15 17:20:00|6666|6663|6669.5|6666.5|6669.5|6666.5|6666|6663|3
1608053100000|2020-12-15 17:25:00|6669|6666|6668|6665|6669|6666|6667|6664|7
1608053400000|2020-12-15 17:30:00|6669|6666|6668.5|6665.5|6669|6666|6667.5|6664.5|11
1608053700000|2020-12-15 17:35:00|6668|6665|6671|6668|6671|6668|6668|6665|16
1608054000000|2020-12-15 17:40:00|6671.5|6668.5|6671|6668|6672|6669|6670.5|6667.5|11
1608054300000|2020-12-15 17:45:00|6671.5|6668.5|6671|6668|6671.5|6668.5|6670|6667|8
1608054600000|2020-12-15 17:50:00|6670.5|6667.5|6674|6671|6674|6671|6670.5|6667.5|4
1608054900000|2020-12-15 17:55:00|6673.5|6670.5|6673|6670|6673.5|6670.5|6672.5|6669.5|17
1608055200000|2020-12-15 18:00:00|6673.5|6670.5|6670.5|6667.5|6674|6671|6670.5|6667.5|11
1608055500000|2020-12-15 18:05:00|6671|6668|6676|6673|6676|6673|6671|6668|23
1608055800000|2020-12-15 18:10:00|6675.5|6672.5|6675.5|6672.5|6676|6673|6675|6672|19
1608056100000|2020-12-15 18:15:00|6675|6672|6673.5|6670.5|6675.5|6672.5|6673|6670|5
1608056400000|2020-12-15 18:20:00|6673|6670|6674.5|6671.5|6675|6672|6673|6670|7
1608056700000|2020-12-15 18:25:00|6674|6671|6673|6670|6674.5|6671.5|6672.5|6669.5|8
1608057000000|2020-12-15 18:30:00|6673.5|6670.5|6673.5|6670.5|6673.5|6670.5|6672|6669|20
1608057300000|2020-12-15 18:35:00|6673|6670|6673.5|6670.5|6673.5|6670.5|6672.5|6669.5|3
1608057600000|2020-12-15 18:40:00|6673|6670|6674|6671|6674|6671|6673|6670|7
1608057900000|2020-12-15 18:45:00|6674.5|6671.5|6678|6675|6678|6675|6674|6671|11
1608058200000|2020-12-15 18:50:00|6678.5|6675.5|6679|6676|6679.5|6676.5|6678|6675|5
1608058500000|2020-12-15 18:55:00|6679.5|6676.5|6681|6678|6681|6678|6679|6676|7
1608058800000|2020-12-15 19:00:00|6680.5|6677.5|6679.5|6676.5|6681|6678|6679.5|6676.5|23
1608059100000|2020-12-15 19:05:00|6680|6677|6680|6677|6680.5|6677.5|6679.5|6676.5|3
1608059400000|2020-12-15 19:10:00|6680.5|6677.5|6680|6677|6681|6678|6679.5|6676.5|23
1608059700000|2020-12-15 19:15:00|6679.5|6676.5|6677|6674|6680|6677|6676.5|6673.5|29
1608060000000|2020-12-15 19:20:00|6677.5|6674.5|6677.5|6674.5|6678|6675|6676.5|6673.5|25
1608060300000|2020-12-15 19:25:00|6678|6675|6680.5|6677.5|6680.5|6677.5|6678|6675|9
1608060600000|2020-12-15 19:30:00|6680|6677|6682|6679|6683|6680|6680|6677|27
1608060900000|2020-12-15 19:35:00|6682.5|6679.5|6682.5|6679.5|6683|6680|6682|6679|11
1608061200000|2020-12-15 19:40:00|6683|6680|6683|6680|6684|6681|6683|6680|9
1608061500000|2020-12-15 19:45:00|6682.5|6679.5|6681.5|6678.5|6683|6680|6681.5|6678.5|23
1608061800000|2020-12-15 19:50:00|6681|6678|6681.5|6678.5|6681.5|6678.5|6680|6677|13
1608062100000|2020-12-15 19:55:00|6681|6678|6683.5|6680.5|6683.5|6680.5|6680.5|6677.5|11
1608062400000|2020-12-15 20:00:00|6684|6681|6684|6681|6686.5|6683.5|6683|6680|30
1608062700000|2020-12-15 20:05:00|6684.5|6681.5|6685.5|6682.5|6687.5|6684.5|6684|6681|21
1608063000000|2020-12-15 20:10:00|6686|6683|6687.5|6684.5|6687.5|6684.5|6685.5|6682.5|31
1608063600000|2020-12-15 20:20:00|6687|6684|6688|6685|6688|6685|6687|6684|27
1608063900000|2020-12-15 20:25:00|6688.5|6685.5|6687.5|6684.5|6688.5|6685.5|6687|6684|33
1608064200000|2020-12-15 20:30:00|6687|6684|6686|6683|6687|6684|6685|6682|22
1608064500000|2020-12-15 20:35:00|6687|6684|6687|6684|6687|6684|6686|6683|22
1608064800000|2020-12-15 20:40:00|6686.5|6683.5|6687.5|6684.5|6687.5|6684.5|6686|6683|16
1608065100000|2020-12-15 20:45:00|6687|6684|6689|6686|6689.5|6686.5|6685.5|6682.5|38
1608065400000|2020-12-15 20:50:00|6688.5|6685.5|6687.5|6684.5|6688.5|6685.5|6687.5|6684.5|15
1608065700000|2020-12-15 20:55:00|6688|6685|6685.5|6682.5|6689.5|6686.5|6684|6681|74
1608066000000|2020-12-15 21:00:00|6688.7|6684.7|6685.8|6681.8|6689.4|6685.4|6682.4|6678.4|0
1608066300000|2020-12-15 21:05:00|6686.2|6682.2|6684.8|6680.8|6688.2|6684.2|6683.5|6679.5|0
1608066600000|2020-12-15 21:10:00|6685.2|6681.2|6685.6|6681.6|6688.2|6684.2|6684|6680|0
1608066900000|2020-12-15 21:15:00|6685.4|6681.4|6685.1|6681.1|6685.8|6681.8|6684.4|6680.4|0
1608067200000|2020-12-15 21:20:00|6685.2|6681.2|6684.8|6680.8|6685.3|6681.3|6684.6|6680.6|0
1608067500000|2020-12-15 21:25:00|6684.7|6680.7|6684.9|6680.9|6684.9|6680.9|6684.6|6680.6|0
1608067800000|2020-12-15 21:30:00|6685|6681|6688.2|6684.2|6690.3|6686.3|6685|6681|0
1608068100000|2020-12-15 21:35:00|6687.8|6683.8|6691.3|6687.3|6693.2|6689.2|6687.3|6683.3|0
1608068400000|2020-12-15 21:40:00|6690.9|6686.9|6690.7|6686.7|6691.3|6687.3|6689.9|6685.9|0
1608068700000|2020-12-15 21:45:00|6690.3|6686.3|6688.6|6684.6|6690.7|6686.7|6688.2|6684.2|0
1608069000000|2020-12-15 21:50:00|6688.2|6684.2|6688.6|6684.6|6690.2|6686.2|6688.2|6684.2|0
1608069300000|2020-12-15 21:55:00|6688.2|6684.2|6688.2|6684.2|6688.9|6684.9|6686.5|6682.5|0
1608069600000|2020-12-15 22:00:00|6688.3|6684.3|6686.8|6682.8|6688.3|6684.3|6686.3|6682.3|0
1608069900000|2020-12-15 22:05:00|6687.4|6683.4|6687.3|6683.3|6688|6684|6686.8|6682.8|0
1608070200000|2020-12-15 22:10:00|6687.1|6683.1|6688.9|6684.9|6690|6686|6686.9|6682.9|0
1608070500000|2020-12-15 22:15:00|6689|6685|6689.4|6685.4|6690.2|6686.2|6688.6|6684.6|0
1608070800000|2020-12-15 22:20:00|6689.3|6685.3|6690.9|6686.9|6690.9|6686.9|6688.9|6684.9|0
1608071100000|2020-12-15 22:25:00|6690.7|6686.7|6690.3|6686.3|6691.2|6687.2|6690.2|6686.2|0
1608071400000|2020-12-15 22:30:00|6690.1|6686.1|6690.8|6686.8|6690.9|6686.9|6690.1|6686.1|0
1608071700000|2020-12-15 22:35:00|6690.9|6686.9|6691.1|6687.1|6691.8|6687.8|6690.9|6686.9|0
1608072000000|2020-12-15 22:40:00|6691.4|6687.4|6690.9|6686.9|6691.4|6687.4|6690.9|6686.9|0
1608072300000|2020-12-15 22:45:00|6691|6687|6691.4|6687.4|6691.7|6687.7|6690.9|6686.9|0
1608072600000|2020-12-15 22:50:00|6691|6689|6682.5|6680.5|6696|6694|6680.5|6678.5|107
1608072900000|2020-12-15 22:55:00|6681.5|6679.5|6686.5|6684.5|6687.5|6685.5|6680.5|6678.5|53
1608073200000|2020-12-15 23:00:00|6687.5|6685.5|6682|6681|6690|6689|6681|6680|178
1608073500000|2020-12-15 23:05:00|6681.5|6680.5|6690|6689|6692|6691|6681.5|6680.5|202
1608073800000|2020-12-15 23:10:00|6690.5|6689.5|6699.5|6698.5|6700|6699|6690|6689|119
1608074100000|2020-12-15 23:15:00|6700|6699|6697.5|6696.5|6701|6700|6697.5|6696.5|41
1608074400000|2020-12-15 23:20:00|6698|6697|6690.5|6689.5|6699|6698|6688.5|6687.5|251
1608074700000|2020-12-15 23:25:00|6691.5|6690.5|6694|6693|6696.5|6695.5|6691.5|6690.5|130
1608075000000|2020-12-15 23:30:00|6693.5|6692.5|6700.5|6699.5|6705|6704|6693.5|6692.5|108
1608075300000|2020-12-15 23:35:00|6700|6699|6695|6694|6702.5|6701.5|6694|6693|52
1608075600000|2020-12-15 23:40:00|6694.5|6693.5|6695.5|6694.5|6699.5|6698.5|6694.5|6693.5|43
1608075900000|2020-12-15 23:45:00|6696|6695|6698.5|6697.5|6698.5|6697.5|6693.5|6692.5|89
1608076200000|2020-12-15 23:50:00|6699|6698|6705.5|6704.5|6706.5|6705.5|6698.5|6697.5|84
1608076500000|2020-12-15 23:55:00|6706|6705|6706.5|6705.5|6711|6710|6706|6705|96
1608076800000|2020-12-16 00:00:00|6707|6706|6708.5|6707.5|6713|6712|6707|6706|91
1608077100000|2020-12-16 00:05:00|6709|6708|6708|6707|6712|6711|6707.5|6706.5|104
1608077400000|2020-12-16 00:10:00|6709|6708|6707|6706|6709.5|6708.5|6704|6703|109
1608077700000|2020-12-16 00:15:00|6708|6707|6712.5|6711.5|6715|6714|6707|6706|127
1608078000000|2020-12-16 00:20:00|6713|6712|6713.5|6712.5|6713.5|6712.5|6710|6709|93
1608078300000|2020-12-16 00:25:00|6713|6712|6710|6709|6714|6713|6709.5|6708.5|86
1608078600000|2020-12-16 00:30:00|6711|6710|6711.5|6710.5|6713|6712|6707|6706|124
1608078900000|2020-12-16 00:35:00|6711|6710|6709|6708|6712.5|6711.5|6707|6706|75
1608079200000|2020-12-16 00:40:00|6708.5|6707.5|6708|6707|6710|6709|6707|6706|137
1608079500000|2020-12-16 00:45:00|6708.5|6707.5|6709.5|6708.5|6711|6710|6708.5|6707.5|92
1608079800000|2020-12-16 00:50:00|6710|6709|6708.5|6707.5|6711|6710|6706.5|6705.5|141
1608080100000|2020-12-16 00:55:00|6708|6707|6708|6707|6708.5|6707.5|6706|6705|72
1608080400000|2020-12-16 01:00:00|6707.5|6706.5|6710|6709|6710|6709|6705|6704|173
1608080700000|2020-12-16 01:05:00|6709|6708|6708|6707|6710|6709|6706|6705|147
1608081000000|2020-12-16 01:10:00|6709|6708|6707.5|6706.5|6709|6708|6706|6705|101
1608081300000|2020-12-16 01:15:00|6707|6706|6706|6705|6708|6707|6705.5|6704.5|142
1608081600000|2020-12-16 01:20:00|6705|6704|6706|6705|6708.5|6707.5|6705|6704|121
1608081900000|2020-12-16 01:25:00|6705.5|6704.5|6709|6708|6711.5|6710.5|6705|6704|127
1608082200000|2020-12-16 01:30:00|6709.5|6708.5|6716|6715|6716|6715|6709|6708|218
1608082500000|2020-12-16 01:35:00|6715.5|6714.5|6715|6714|6717|6716|6714|6713|78
1608082800000|2020-12-16 01:40:00|6715.5|6714.5|6714|6713|6718|6717|6713.5|6712.5|184
1608083100000|2020-12-16 01:45:00|6714.5|6713.5|6714|6713|6717|6716|6712|6711|96
1608083400000|2020-12-16 01:50:00|6714.5|6713.5|6711|6710|6715|6714|6710|6709|92
1608083700000|2020-12-16 01:55:00|6710.5|6709.5|6712|6711|6713|6712|6709.5|6708.5|120
1608084000000|2020-12-16 02:00:00|6711.5|6710.5|6712|6711|6713.5|6712.5|6711|6710|110
1608084300000|2020-12-16 02:05:00|6713|6712|6710.5|6709.5|6713.5|6712.5|6709.5|6708.5|116
1608084600000|2020-12-16 02:10:00|6711|6710|6714|6713|6716|6715|6710|6709|113
1608084900000|2020-12-16 02:15:00|6713.5|6712.5|6714.5|6713.5|6715|6714|6712|6711|97
1608085200000|2020-12-16 02:20:00|6714|6713|6718|6717|6718|6717|6714|6713|94
1608085500000|2020-12-16 02:25:00|6718.5|6717.5|6713|6712|6719.5|6718.5|6709|6708|235
1608085800000|2020-12-16 02:30:00|6713.5|6712.5|6714|6713|6715|6714|6712|6711|68
1608086100000|2020-12-16 02:35:00|6714.5|6713.5|6713|6712|6715|6714|6713|6712|66
1608086400000|2020-12-16 02:40:00|6714|6713|6714|6713|6715.5|6714.5|6713.5|6712.5|72
1608086700000|2020-12-16 02:45:00|6715|6714|6716|6715|6717|6716|6713|6712|154
1608087000000|2020-12-16 02:50:00|6715|6714|6719|6718|6719|6718|6715|6714|76
1608087300000|2020-12-16 02:55:00|6718.5|6717.5|6719.5|6718.5|6720|6719|6718|6717|112
1608087600000|2020-12-16 03:00:00|6720|6719|6720.5|6719.5|6723|6722|6719|6718|156
1608087900000|2020-12-16 03:05:00|6720|6719|6718|6717|6720|6719|6717.5|6716.5|116
1608088200000|2020-12-16 03:10:00|6717.5|6716.5|6718|6717|6719|6718|6717|6716|136
1608088500000|2020-12-16 03:15:00|6717|6716|6714|6713|6718|6717|6714|6713|138
1608088800000|2020-12-16 03:20:00|6713|6712|6710|6709|6713|6712|6709.5|6708.5|67
1608089100000|2020-12-16 03:25:00|6709.5|6708.5|6705.5|6704.5|6710|6709|6704|6703|117
1608089400000|2020-12-16 03:30:00|6705|6704|6701|6700|6705.5|6704.5|6701|6700|163
1608089700000|2020-12-16 03:35:00|6700.5|6699.5|6700|6699|6701.5|6700.5|6699|6698|137
1608090000000|2020-12-16 03:40:00|6699.5|6698.5|6700|6699|6700.5|6699.5|6698|6697|135
1608090300000|2020-12-16 03:45:00|6699.5|6698.5|6702|6701|6703.5|6702.5|6699.5|6698.5|206
1608090600000|2020-12-16 03:50:00|6701|6700|6700|6699|6701.5|6700.5|6698|6697|150
1608090900000|2020-12-16 03:55:00|6700.5|6699.5|6697.5|6696.5|6701|6700|6697|6696|124
1608091200000|2020-12-16 04:00:00|6697|6696|6696|6695|6699.5|6698.5|6696|6695|95
1608091500000|2020-12-16 04:05:00|6695.5|6694.5|6691.5|6690.5|6697|6696|6691|6690|137
1608091800000|2020-12-16 04:10:00|6691|6690|6692|6691|6694|6693|6691|6690|149
1608092100000|2020-12-16 04:15:00|6692.5|6691.5|6690.5|6689.5|6693|6692|6690|6689|141
1608092400000|2020-12-16 04:20:00|6690|6689|6684|6683|6690|6689|6684|6683|200
1608092700000|2020-12-16 04:25:00|6683.5|6682.5|6684|6683|6685|6684|6682|6681|136
1608093000000|2020-12-16 04:30:00|6685|6684|6684|6683|6686|6685|6683|6682|164
1608093300000|2020-12-16 04:35:00|6683.5|6682.5|6684.5|6683.5|6685|6684|6682.5|6681.5|136
1608093600000|2020-12-16 04:40:00|6684|6683|6686|6685|6687|6686|6682.5|6681.5|157
1608093900000|2020-12-16 04:45:00|6685.5|6684.5|6686.5|6685.5|6687|6686|6683|6682|168
1608094200000|2020-12-16 04:50:00|6686|6685|6686.5|6685.5|6688|6687|6684|6683|196
1608094500000|2020-12-16 04:55:00|6686|6685|6685|6684|6688|6687|6683.5|6682.5|238
1608094800000|2020-12-16 05:00:00|6685.5|6683.5|6685.5|6683.5|6687.5|6685.5|6682.5|6680.5|273
1608095100000|2020-12-16 05:05:00|6684.5|6682.5|6679.5|6677.5|6685.5|6683.5|6679|6677|817
1608095400000|2020-12-16 05:10:00|6680.5|6678.5|6678|6676|6681|6679|6677.5|6675.5|531
1608095700000|2020-12-16 05:15:00|6677.5|6675.5|6676.5|6674.5|6678.5|6676.5|6676|6674|118
1608096000000|2020-12-16 05:20:00|6677|6675|6679.5|6677.5|6679.5|6677.5|6676.5|6674.5|97
1608096300000|2020-12-16 05:25:00|6680.5|6678.5|6679.5|6677.5|6681|6679|6676.5|6674.5|297
1608096600000|2020-12-16 05:30:00|6681.5|6677.3|6683.6|6679.6|6683.6|6679.6|6681.1|6677.1|0
1608096900000|2020-12-16 05:35:00|6683.7|6679.7|6684.6|6680.6|6684.6|6680.6|6683.3|6679.3|0
1608097200000|2020-12-16 05:40:00|6685|6681|6684.4|6680.4|6685.1|6681.1|6683.6|6679.6|0
1608097500000|2020-12-16 05:45:00|6684.5|6680.5|6684|6680|6684.5|6680.5|6683.7|6679.7|0
1608097800000|2020-12-16 05:50:00|6684.4|6680.4|6684.4|6680.4|6685.6|6681.6|6684.1|6680.1|0
1608098100000|2020-12-16 05:55:00|6684.8|6680.8|6684.4|6680.4|6684.9|6680.9|6683.7|6679.7|0
1608098400000|2020-12-16 06:00:00|6684.1|6680.1|6683.7|6679.7|6685.3|6681.3|6683.7|6679.7|0
1608098700000|2020-12-16 06:05:00|6683.3|6679.3|6683.7|6679.7|6684.9|6680.9|6683|6679|0
1608099000000|2020-12-16 06:10:00|6680.5|6677.5|6682|6679|6685.5|6682.5|6680.5|6677.5|239
1608099300000|2020-12-16 06:15:00|6682.5|6679.5|6682.5|6679.5|6684|6681|6682|6679|40
1608099600000|2020-12-16 06:20:00|6682|6679|6683.5|6680.5|6684|6681|6682|6679|57
1608099900000|2020-12-16 06:25:00|6684|6681|6684.5|6681.5|6684.5|6681.5|6683.5|6680.5|12
1608100200000|2020-12-16 06:30:00|6685|6682|6688|6685|6689|6686|6685|6682|92
1608100500000|2020-12-16 06:35:00|6688.5|6685.5|6687|6684|6689|6686|6687|6684|25
1608100800000|2020-12-16 06:40:00|6686|6683|6688|6685|6689|6686|6686|6683|51
1608101100000|2020-12-16 06:45:00|6687|6684|6687|6684|6688|6685|6687|6684|61
1608101400000|2020-12-16 06:50:00|6687.5|6684.5|6687|6684|6688|6685|6687|6684|50
1608101700000|2020-12-16 06:55:00|6687.5|6684.5|6687|6684|6687.5|6684.5|6687|6684|19
1608102000000|2020-12-16 07:00:00|6686|6683|6687|6684|6687|6684|6684|6681|58
1608102300000|2020-12-16 07:05:00|6687.5|6684.5|6684.5|6681.5|6687.5|6684.5|6684|6681|40
1608102600000|2020-12-16 07:10:00|6685|6682|6683.5|6680.5|6685.5|6682.5|6683|6680|64
1608102900000|2020-12-16 07:15:00|6683|6680|6683|6680|6685|6682|6682|6679|37
1608103200000|2020-12-16 07:20:00|6682.5|6679.5|6684|6681|6684|6681|6682|6679|24
1608103500000|2020-12-16 07:25:00|6683|6680|6684|6681|6685|6682|6683|6680|12
1608103800000|2020-12-16 07:30:00|6684.5|6681.5|6686|6683|6686.5|6683.5|6684.5|6681.5|30
1608104100000|2020-12-16 07:35:00|6685|6682|6688|6685|6688.5|6685.5|6685|6682|31
1608104400000|2020-12-16 07:40:00|6688.5|6685.5|6687.5|6684.5|6690|6687|6687.5|6684.5|24
1608104700000|2020-12-16 07:45:00|6688|6685|6688|6685|6689|6686|6687|6684|16
1608105000000|2020-12-16 07:50:00|6687|6684|6688|6685|6688|6685|6686|6683|21
1608105300000|2020-12-16 07:55:00|6687.5|6684.5|6687|6684|6689|6686|6686|6683|81
1608105600000|2020-12-16 08:00:00|6688|6685|6687|6684|6689.5|6686.5|6684|6681|64
1608105900000|2020-12-16 08:05:00|6686.5|6683.5|6696.5|6693.5|6697|6694|6686|6683|111
1608106200000|2020-12-16 08:10:00|6696|6693|6694.5|6691.5|6697.5|6694.5|6694.5|6691.5|63
1608106500000|2020-12-16 08:15:00|6697.5|6694.5|6699|6696|6701.5|6698.5|6697|6694|158
1608106800000|2020-12-16 08:20:00|6698.5|6695.5|6697.5|6694.5|6699.5|6696.5|6697|6694|102
1608107100000|2020-12-16 08:25:00|6697|6694|6697|6694|6698.5|6695.5|6696|6693|47
1608107400000|2020-12-16 08:30:00|6698.5|6695.5|6702|6699|6703|6700|6698|6695|108
1608107700000|2020-12-16 08:35:00|6701.5|6698.5|6698.5|6695.5|6701.5|6698.5|6696.5|6693.5|68
1608108000000|2020-12-16 08:40:00|6699|6696|6701.5|6698.5|6702.5|6699.5|6698.5|6695.5|44
1608108300000|2020-12-16 08:45:00|6702|6699|6702.5|6699.5|6705|6702|6701|6698|59
1608108600000|2020-12-16 08:50:00|6702|6699|6702|6699|6704|6701|6701|6698|38
1608108900000|2020-12-16 08:55:00|6702.5|6699.5|6701|6698|6703|6700|6700|6697|29
1608109200000|2020-12-16 09:00:00|6700.5|6697.5|6698.5|6695.5|6700.5|6697.5|6696.5|6693.5|77
1608109500000|2020-12-16 09:05:00|6699|6696|6699.5|6696.5|6700|6697|6697|6694|25
1608109800000|2020-12-16 09:10:00|6700|6697|6700.5|6697.5|6701|6698|6698|6695|22
1608110100000|2020-12-16 09:15:00|6701|6698|6701|6698|6702.5|6699.5|6700|6697|17
1608110400000|2020-12-16 09:20:00|6700.5|6697.5|6701|6698|6701.5|6698.5|6700|6697|14
1608110700000|2020-12-16 09:25:00|6701.5|6698.5|6701|6698|6701.5|6698.5|6700|6697|29
1608111000000|2020-12-16 09:30:00|6701.5|6698.5|6703|6700|6704|6701|6701.5|6698.5|140
1608111300000|2020-12-16 09:35:00|6703.5|6700.5|6703|6700|6704|6701|6703|6700|38
1608111600000|2020-12-16 09:40:00|6703.5|6700.5|6703.5|6700.5|6704.5|6701.5|6703|6700|31
1608111900000|2020-12-16 09:45:00|6704|6701|6704.5|6701.5|6705|6702|6703|6700|32
1608112200000|2020-12-16 09:50:00|6705|6702|6704|6701|6705|6702|6704|6701|52
1608112500000|2020-12-16 09:55:00|6703.5|6700.5|6703.5|6700.5|6706|6703|6703|6700|38
1608112800000|2020-12-16 10:00:00|6704|6701|6703|6700|6704.5|6701.5|6703|6700|42
1608113100000|2020-12-16 10:05:00|6703.5|6700.5|6704.5|6701.5|6705|6702|6702|6699|35
1608113400000|2020-12-16 10:10:00|6704|6701|6703.5|6700.5|6705|6702|6702|6699|16
1608113700000|2020-12-16 10:15:00|6703|6700|6705.5|6702.5|6705.5|6702.5|6703|6700|19
1608114000000|2020-12-16 10:20:00|6705|6702|6705.5|6702.5|6706|6703|6703.5|6700.5|15
1608114300000|2020-12-16 10:25:00|6706|6703|6708.5|6705.5|6709.5|6706.5|6706|6703|56
1608114600000|2020-12-16 10:30:00|6708|6705|6706.5|6703.5|6708|6705|6705|6702|22
1608114900000|2020-12-16 10:35:00|6706|6703|6706.5|6703.5|6707|6704|6705.5|6702.5|12
1608115200000|2020-12-16 10:40:00|6706|6703|6709|6706|6709|6706|6706|6703|7
1608115500000|2020-12-16 10:45:00|6708|6705|6709|6706|6709.5|6706.5|6708|6705|15
1608115800000|2020-12-16 10:50:00|6709.5|6706.5|6708.5|6705.5|6710|6707|6708|6705|10
1608116100000|2020-12-16 10:55:00|6708|6705|6711|6708|6711|6708|6708|6705|14
1608116400000|2020-12-16 11:00:00|6712|6709|6710.5|6707.5|6712|6709|6710|6707|31
1608116700000|2020-12-16 11:05:00|6710|6707|6710|6707|6710|6707|6708.5|6705.5|29
1608117000000|2020-12-16 11:10:00|6709.5|6706.5|6709|6706|6710|6707|6708|6705|12
1608117300000|2020-12-16 11:15:00|6710|6707|6710|6707|6710|6707|6709.5|6706.5|6
1608117600000|2020-12-16 11:20:00|6709|6706|6710|6707|6710|6707|6709|6706|42
1608117900000|2020-12-16 11:25:00|6710.5|6707.5|6708|6705|6711|6708|6708|6705|30
1608118200000|2020-12-16 11:30:00|6707.5|6704.5|6707|6704|6708|6705|6706.5|6703.5|8
1608118500000|2020-12-16 11:35:00|6708|6705|6707|6704|6708|6705|6707|6704|14
1608118800000|2020-12-16 11:40:00|6706.5|6703.5|6707|6704|6707|6704|6705|6702|34
1608119100000|2020-12-16 11:45:00|6707.5|6704.5|6707|6704|6707.5|6704.5|6706|6703|33
1608119400000|2020-12-16 11:50:00|6707.5|6704.5|6708.5|6705.5|6709.5|6706.5|6707|6704|32
1608119700000|2020-12-16 11:55:00|6708|6705|6710|6707|6710|6707|6707.5|6704.5|37
1608120000000|2020-12-16 12:00:00|6709|6706|6707|6704|6710|6707|6705.5|6702.5|50
1608120300000|2020-12-16 12:05:00|6706|6703|6706|6703|6706.5|6703.5|6705|6702|32
1608120600000|2020-12-16 12:10:00|6705.5|6702.5|6708|6705|6709|6706|6705.5|6702.5|27
1608120900000|2020-12-16 12:15:00|6709|6706|6707|6704|6709|6706|6707|6704|26
1608121200000|2020-12-16 12:20:00|6706.5|6703.5|6704.5|6701.5|6707|6704|6703|6700|56
1608121500000|2020-12-16 12:25:00|6705|6702|6704.5|6701.5|6705|6702|6703|6700|14
1608121800000|2020-12-16 12:30:00|6704|6701|6707|6704|6707.5|6704.5|6704|6701|25
1608122100000|2020-12-16 12:35:00|6707.5|6704.5|6708|6705|6708.5|6705.5|6707|6704|25
1608122400000|2020-12-16 12:40:00|6707|6704|6708.5|6705.5|6709|6706|6706|6703|39
1608122700000|2020-12-16 12:45:00|6708|6705|6706|6703|6708.5|6705.5|6705.5|6702.5|30
1608123000000|2020-12-16 12:50:00|6705.5|6702.5|6706.5|6703.5|6708|6705|6705|6702|25
1608123300000|2020-12-16 12:55:00|6707|6704|6705|6702|6707|6704|6705|6702|21
1608123600000|2020-12-16 13:00:00|6705.5|6702.5|6704|6701|6705.5|6702.5|6703.5|6700.5|32
1608123900000|2020-12-16 13:05:00|6704.5|6701.5|6705|6702|6706|6703|6704|6701|40
1608124200000|2020-12-16 13:10:00|6704|6701|6710|6707|6710|6707|6704|6701|38
1608124500000|2020-12-16 13:15:00|6709|6706|6705.5|6702.5|6711|6708|6705|6702|70
1608124800000|2020-12-16 13:20:00|6705|6702|6704.5|6701.5|6705.5|6702.5|6704|6701|33
1608125100000|2020-12-16 13:25:00|6704|6701|6703.5|6700.5|6704.5|6701.5|6703|6700|104
1608125400000|2020-12-16 13:30:00|6703|6700|6703.5|6700.5|6704|6701|6700|6697|60
1608125700000|2020-12-16 13:35:00|6703|6700|6704.5|6701.5|6705|6702|6702|6699|7
1608126000000|2020-12-16 13:40:00|6705|6702|6702.5|6699.5|6705|6702|6702|6699|68
1608126300000|2020-12-16 13:45:00|6703|6700|6705.5|6702.5|6705.5|6702.5|6702|6699|12
1608126600000|2020-12-16 13:50:00|6705|6702|6705|6702|6706|6703|6704|6701|14
1608126900000|2020-12-16 13:55:00|6704.5|6701.5|6703|6700|6704.5|6701.5|6702.5|6699.5|21
1608127200000|2020-12-16 14:00:00|6702.5|6699.5|6702|6699|6703|6700|6701|6698|31
1608127500000|2020-12-16 14:05:00|6701.5|6698.5|6701.5|6698.5|6702.5|6699.5|6700|6697|17
1608127800000|2020-12-16 14:10:00|6701|6698|6701.5|6698.5|6702|6699|6700|6697|17
1608128100000|2020-12-16 14:15:00|6701|6698|6701|6698|6701.5|6698.5|6699.5|6696.5|2
1608128400000|2020-12-16 14:20:00|6701.5|6698.5|6702|6699|6702|6699|6700.5|6697.5|12
1608128700000|2020-12-16 14:25:00|6702.5|6699.5|6703.5|6700.5|6704|6701|6702|6699|17
1608129000000|2020-12-16 14:30:00|6703|6700|6705|6702|6707|6704|6700|6697|187
1608129300000|2020-12-16 14:35:00|6704.5|6701.5|6699|6696|6705|6702|6696.5|6693.5|111
1608129600000|2020-12-16 14:40:00|6698.5|6695.5|6694|6691|6699|6696|6691|6688|69
1608129900000|2020-12-16 14:45:00|6694.5|6691.5|6690.5|6687.5|6697.5|6694.5|6689.5|6686.5|70
1608130200000|2020-12-16 14:50:00|6691|6688|6691|6688|6694|6691|6689|6686|63
1608130500000|2020-12-16 14:55:00|6691.5|6688.5|6696.5|6693.5|6696.5|6693.5|6690|6687|33
1608130800000|2020-12-16 15:00:00|6697|6694|6692.5|6689.5|6697|6694|6692|6689|46
1608131100000|2020-12-16 15:05:00|6693|6690|6694.5|6691.5|6696|6693|6692|6689|54
1608131400000|2020-12-16 15:10:00|6694|6691|6690.5|6687.5|6695|6692|6689|6686|79
1608131700000|2020-12-16 15:15:00|6691|6688|6693.5|6690.5|6695|6692|6690|6687|57
1608132000000|2020-12-16 15:20:00|6693|6690|6697|6694|6697|6694|6691|6688|40
1608132300000|2020-12-16 15:25:00|6696.5|6693.5|6699|6696|6699.5|6696.5|6696.5|6693.5|59
1608132600000|2020-12-16 15:30:00|6700|6697|6701.5|6698.5|6703|6700|6699|6696|61
1608132900000|2020-12-16 15:35:00|6702|6699|6702|6699|6702|6699|6699|6696|59
1608133200000|2020-12-16 15:40:00|6701|6698|6698.5|6695.5|6703|6700|6698.5|6695.5|32
1608133500000|2020-12-16 15:45:00|6698|6695|6700|6697|6702.5|6699.5|6697|6694|64
1608133800000|2020-12-16 15:50:00|6701|6698|6705|6702|6705|6702|6700.5|6697.5|146
1608134100000|2020-12-16 15:55:00|6704.5|6701.5|6704|6701|6707|6704|6702|6699|192
1608134400000|2020-12-16 16:00:00|6703.5|6700.5|6702|6699|6704|6701|6700|6697|56
1608134700000|2020-12-16 16:05:00|6703|6700|6708|6705|6708|6705|6703|6700|30
1608135000000|2020-12-16 16:10:00|6707.5|6704.5|6704|6701|6709.5|6706.5|6703|6700|80
1608135300000|2020-12-16 16:15:00|6703.5|6700.5|6702.5|6699.5|6705|6702|6701|6698|43
1608135600000|2020-12-16 16:20:00|6703|6700|6705|6702|6706|6703|6701.5|6698.5|25
1608135900000|2020-12-16 16:25:00|6706|6703|6706|6703|6706|6703|6703.5|6700.5|12
1608136200000|2020-12-16 16:30:00|6705.5|6702.5|6707|6704|6707|6704|6703|6700|21
1608136500000|2020-12-16 16:35:00|6706.5|6703.5|6707|6704|6707.5|6704.5|6706|6703|34
1608136800000|2020-12-16 16:40:00|6707.5|6704.5|6708|6705|6708|6705|6706|6703|45
1608137100000|2020-12-16 16:45:00|6709|6706|6708|6705|6709.5|6706.5|6708|6705|27
1608137400000|2020-12-16 16:50:00|6708.5|6705.5|6708|6705|6709|6706|6708|6705|10
1608137700000|2020-12-16 16:55:00|6707.5|6704.5|6707.5|6704.5|6708|6705|6707|6704|39
1608138000000|2020-12-16 17:00:00|6708|6705|6707|6704|6708|6705|6706|6703|19
1608138300000|2020-12-16 17:05:00|6706.5|6703.5|6709|6706|6709|6706|6706|6703|31
1608138600000|2020-12-16 17:10:00|6709.5|6706.5|6707|6704|6709.5|6706.5|6707|6704|38
1608138900000|2020-12-16 17:15:00|6708|6705|6710|6707|6710|6707|6707|6704|18
1608139200000|2020-12-16 17:20:00|6710.5|6707.5|6708|6705|6710.5|6707.5|6708|6705|34
1608139500000|2020-12-16 17:25:00|6707.5|6704.5|6709|6706|6709|6706|6707|6704|25
1608139800000|2020-12-16 17:30:00|6708.5|6705.5|6708|6705|6709|6706|6707|6704|13
1608140100000|2020-12-16 17:35:00|6707|6704|6706|6703|6707.5|6704.5|6706|6703|19
1608140400000|2020-12-16 17:40:00|6707|6704|6706|6703|6707|6704|6706|6703|21
1608140700000|2020-12-16 17:45:00|6706.5|6703.5|6705|6702|6707|6704|6705|6702|46
1608141000000|2020-12-16 17:50:00|6704|6701|6704|6701|6704.5|6701.5|6703|6700|15
1608141300000|2020-12-16 17:55:00|6704.5|6701.5|6706|6703|6706|6703|6704|6701|45
1608141600000|2020-12-16 18:00:00|6705.5|6702.5|6705|6702|6706|6703|6704|6701|13
1608141900000|2020-12-16 18:05:00|6704.5|6701.5|6702|6699|6705|6702|6702|6699|8
1608142200000|2020-12-16 18:10:00|6701.5|6698.5|6703.5|6700.5|6704|6701|6701.5|6698.5|10
1608142500000|2020-12-16 18:15:00|6703|6700|6704|6701|6704|6701|6703|6700|11
1608142800000|2020-12-16 18:20:00|6703|6700|6703|6700|6704|6701|6703|6700|21
1608143100000|2020-12-16 18:25:00|6703.5|6700.5|6703|6700|6704|6701|6703|6700|12
1608143400000|2020-12-16 18:30:00|6703.5|6700.5|6704|6701|6704|6701|6703|6700|25
1608143700000|2020-12-16 18:35:00|6703.5|6700.5|6704|6701|6704|6701|6703.5|6700.5|2
1608144000000|2020-12-16 18:40:00|6703.5|6700.5|6704|6701|6704.5|6701.5|6703.5|6700.5|16
1608144300000|2020-12-16 18:45:00|6704.5|6701.5|6705|6702|6705|6702|6704|6701|45
1608144600000|2020-12-16 18:50:00|6704.5|6701.5|6703|6700|6705|6702|6703|6700|23
1608144900000|2020-12-16 18:55:00|6703.5|6700.5|6704|6701|6704|6701|6703|6700|37
1608145200000|2020-12-16 19:00:00|6704.5|6701.5|6705.5|6702.5|6709|6706|6702|6699|154
1608145500000|2020-12-16 19:05:00|6705|6702|6702.5|6699.5|6705.5|6702.5|6699.5|6696.5|30
1608145800000|2020-12-16 19:10:00|6702|6699|6702.5|6699.5|6704|6701|6700|6697|27
1608146100000|2020-12-16 19:15:00|6703|6700|6705.5|6702.5|6706|6703|6701.5|6698.5|43
1608146400000|2020-12-16 19:20:00|6706|6703|6710|6707|6711|6708|6705.5|6702.5|48
1608146700000|2020-12-16 19:25:00|6710.5|6707.5|6709.5|6706.5|6710.5|6707.5|6708.5|6705.5|6
1608147000000|2020-12-16 19:30:00|6710|6707|6709.5|6706.5|6711.5|6708.5|6708.5|6705.5|29
1608147300000|2020-12-16 19:35:00|6710|6707|6715|6712|6715|6712|6709.5|6706.5|58
1608147600000|2020-12-16 19:40:00|6714.5|6711.5|6713|6710|6715|6712|6712.5|6709.5|17
1608147900000|2020-12-16 19:45:00|6713.5|6710.5|6715|6712|6715|6712|6713|6710|6
1608148200000|2020-12-16 19:50:00|6714.5|6711.5|6713|6710|6715|6712|6713|6710|38
1608148500000|2020-12-16 19:55:00|6712|6709|6715|6712|6715|6712|6712|6709|22
1608148800000|2020-12-16 20:00:00|6714.5|6711.5|6711.5|6708.5|6714.5|6711.5|6710.5|6707.5|42
1608149100000|2020-12-16 20:05:00|6711|6708|6709.5|6706.5|6711.5|6708.5|6708|6705|17
1608149400000|2020-12-16 20:10:00|6710|6707|6711|6708|6711|6708|6709|6706|6
1608149700000|2020-12-16 20:15:00|6711.5|6708.5|6712|6709|6713|6710|6711|6708|15
1608150000000|2020-12-16 20:20:00|6712.5|6709.5|6710.5|6707.5|6714|6711|6710|6707|38
1608150300000|2020-12-16 20:25:00|6710|6707|6709.5|6706.5|6711.5|6708.5|6708.5|6705.5|53
1608150600000|2020-12-16 20:30:00|6709|6706|6712.5|6709.5|6714|6711|6709|6706|18
1608150900000|2020-12-16 20:35:00|6712|6709|6711|6708|6712|6709|6708.5|6705.5|8
1608151200000|2020-12-16 20:40:00|6711.5|6708.5|6711|6708|6713|6710|6710|6707|15
1608151500000|2020-12-16 20:45:00|6711.5|6708.5|6713.5|6710.5|6714|6711|6711|6708|10
1608151800000|2020-12-16 20:50:00|6713|6710|6714|6711|6714|6711|6710.5|6707.5|58
1608152100000|2020-12-16 20:55:00|6714.5|6711.5|6709|6706|6716|6713|6709|6706|187
1608152400000|2020-12-16 21:00:00|6711.8|6707.8|6709.9|6705.9|6714|6710|6709.1|6705.1|0
1608152700000|2020-12-16 21:05:00|6709.5|6705.5|6710.6|6706.6|6711.5|6707.5|6709.4|6705.4|0
1608153000000|2020-12-16 21:10:00|6710.2|6706.2|6709.6|6705.6|6710.7|6706.7|6708.9|6704.9|0
1608153300000|2020-12-16 21:15:00|6709.7|6705.7|6710.9|6706.9|6711|6707|6709.5|6705.5|0
1608153600000|2020-12-16 21:20:00|6710.8|6706.8|6710|6706|6710.9|6706.9|6710|6706|0
1608153900000|2020-12-16 21:25:00|6710.4|6706.4|6709.6|6705.6|6710.4|6706.4|6709.4|6705.4|0
1608154200000|2020-12-16 21:30:00|6708.2|6704.2|6708.5|6704.5|6709.4|6705.4|6706.4|6702.4|0
1608154500000|2020-12-16 21:35:00|6708.9|6704.9|6707|6703|6710.4|6706.4|6707|6703|0
1608154800000|2020-12-16 21:40:00|6706.9|6702.9|6706.9|6702.9|6709.3|6705.3|6705.8|6701.8|0
1608155100000|2020-12-16 21:45:00|6707.3|6703.3|6707|6703|6707.7|6703.7|6706|6702|0
1608155400000|2020-12-16 21:50:00|6707.4|6703.4|6708.8|6704.8|6709.2|6705.2|6706.6|6702.6|0
1608155700000|2020-12-16 21:55:00|6708.4|6704.4|6710.1|6706.1|6710.8|6706.8|6707.2|6703.2|0
1608156000000|2020-12-16 22:00:00|6710|6706|6709.9|6705.9|6710.5|6706.5|6709.9|6705.9|0
1608156300000|2020-12-16 22:05:00|6709.5|6705.5|6710.1|6706.1|6710.2|6706.2|6709.4|6705.4|0
1608156600000|2020-12-16 22:10:00|6710.2|6706.2|6709.8|6705.8|6710.2|6706.2|6709.7|6705.7|0
1608156900000|2020-12-16 22:15:00|6709.9|6705.9|6710.6|6706.6|6710.6|6706.6|6709.9|6705.9|0
1608157200000|2020-12-16 22:20:00|6709.6|6705.6|6708.2|6704.2|6709.8|6705.8|6708|6704|0
1608157500000|2020-12-16 22:25:00|6708|6704|6708|6704|6708|6704|6707.7|6703.7|0
1608157800000|2020-12-16 22:30:00|6708.1|6704.1|6707.9|6703.9|6708.1|6704.1|6707.7|6703.7|0
1608158100000|2020-12-16 22:35:00|6708|6704|6709|6705|6709.1|6705.1|6708|6704|0
1608158400000|2020-12-16 22:40:00|6708.3|6704.3|6707.9|6703.9|6709.6|6705.6|6707.8|6703.8|0
1608158700000|2020-12-16 22:45:00|6708.2|6704.2|6704.9|6700.9|6708.5|6704.5|6703.9|6699.9|0
1608159000000|2020-12-16 22:50:00|6703|6701|6707.5|6705.5|6708|6706|6693.5|6691.5|475
1608159300000|2020-12-16 22:55:00|6708|6706|6704.5|6702.5|6715|6713|6704.5|6702.5|216
1608159600000|2020-12-16 23:00:00|6705.5|6703.5|6710.5|6709.5|6713|6712|6702.5|6701.5|514
1608159900000|2020-12-16 23:05:00|6710|6709|6710|6709|6711|6710|6708.5|6707.5|221
1608160200000|2020-12-16 23:10:00|6710.5|6709.5|6709|6708|6713|6712|6707|6706|256
1608160500000|2020-12-16 23:15:00|6710|6709|6719|6718|6719|6718|6710|6709|689
1608160800000|2020-12-16 23:20:00|6720|6719|6722.5|6721.5|6725|6724|6719|6718|425
1608161100000|2020-12-16 23:25:00|6723|6722|6722|6721|6725|6724|6721|6720|183
1608161400000|2020-12-16 23:30:00|6723|6722|6720|6719|6723|6722|6720|6719|329
1608161700000|2020-12-16 23:35:00|6719|6718|6715|6714|6720|6719|6714.5|6713.5|398
1608162000000|2020-12-16 23:40:00|6715.5|6714.5|6716.3|6715.3|6718.8|6717.8|6714.3|6713.3|389
1608162300000|2020-12-16 23:45:00|6717.3|6716.3|6719.3|6718.3|6719.3|6718.3|6716.3|6715.3|176
1608162600000|2020-12-16 23:50:00|6719.8|6718.8|6723.3|6722.3|6723.3|6722.3|6718.3|6717.3|340
1608162900000|2020-12-16 23:55:00|6724.3|6723.3|6726.3|6725.3|6727.3|6726.3|6723.3|6722.3|299
1608163200000|2020-12-17 00:00:00|6727.3|6726.3|6712.3|6711.3|6727.3|6726.3|6707.8|6706.8|530
1608163500000|2020-12-17 00:05:00|6712.8|6711.8|6707.8|6706.8|6713.3|6712.3|6704.8|6703.8|328
1608163800000|2020-12-17 00:10:00|6707.3|6706.3|6710.3|6709.3|6711.3|6710.3|6706.3|6705.3|256
1608164100000|2020-12-17 00:15:00|6711.3|6710.3|6715.3|6714.3|6715.3|6714.3|6709.3|6708.3|272
1608164400000|2020-12-17 00:20:00|6716.3|6715.3|6713.3|6712.3|6718.3|6717.3|6713.3|6712.3|184
1608164700000|2020-12-17 00:25:00|6712.3|6711.3|6715.3|6714.3|6715.3|6714.3|6712.3|6711.3|189
1608165000000|2020-12-17 00:30:00|6715.8|6714.8|6715.3|6714.3|6716.8|6715.8|6714.3|6713.3|148
1608165300000|2020-12-17 00:35:00|6716.3|6715.3|6711.3|6710.3|6716.3|6715.3|6711.3|6710.3|153
1608165600000|2020-12-17 00:40:00|6711.8|6710.8|6719.3|6718.3|6719.8|6718.8|6711.3|6710.3|423
1608165900000|2020-12-17 00:45:00|6720.3|6719.3|6723.3|6722.3|6723.3|6722.3|6719.3|6718.3|403
1608166200000|2020-12-17 00:50:00|6722.3|6721.3|6727.3|6726.3|6728.3|6727.3|6721.3|6720.3|344
1608166500000|2020-12-17 00:55:00|6726.3|6725.3|6722.3|6721.3|6727.3|6726.3|6722.3|6721.3|239
1608166800000|2020-12-17 01:00:00|6723.3|6722.3|6723.3|6722.3|6726.3|6725.3|6720.3|6719.3|387
1608167100000|2020-12-17 01:05:00|6724.3|6723.3|6724.3|6723.3|6726.3|6725.3|6722.3|6721.3|230
1608167400000|2020-12-17 01:10:00|6723.3|6722.3|6724.3|6723.3|6724.3|6723.3|6722.3|6721.3|213
1608167700000|2020-12-17 01:15:00|6723.3|6722.3|6729.3|6728.3|6729.3|6728.3|6723.3|6722.3|205
1608168000000|2020-12-17 01:20:00|6728.8|6727.8|6725.3|6724.3|6731.3|6730.3|6725.3|6724.3|490
1608168300000|2020-12-17 01:25:00|6726.3|6725.3|6726.3|6725.3|6727.8|6726.8|6724.3|6723.3|205
1608168600000|2020-12-17 01:30:00|6725.8|6724.8|6723.3|6722.3|6726.3|6725.3|6722.8|6721.8|314
1608168900000|2020-12-17 01:35:00|6723.8|6722.8|6725.3|6724.3|6726.3|6725.3|6720.3|6719.3|379
1608169200000|2020-12-17 01:40:00|6724.8|6723.8|6725.3|6724.3|6728.3|6727.3|6724.3|6723.3|267
1608169500000|2020-12-17 01:45:00|6726.3|6725.3|6733.3|6732.3|6733.3|6732.3|6726.3|6725.3|532
1608169800000|2020-12-17 01:50:00|6732.3|6731.3|6734.3|6733.3|6735.3|6734.3|6732.3|6731.3|339
1608170100000|2020-12-17 01:55:00|6733.3|6732.3|6735.3|6734.3|6736.3|6735.3|6729.8|6728.8|357
1608170400000|2020-12-17 02:00:00|6734.3|6733.3|6733.3|6732.3|6736.3|6735.3|6732.3|6731.3|400
1608170700000|2020-12-17 02:05:00|6732.3|6731.3|6735.3|6734.3|6735.3|6734.3|6732.3|6731.3|207
1608171000000|2020-12-17 02:10:00|6734.3|6733.3|6736.3|6735.3|6737.3|6736.3|6734.3|6733.3|269
1608171300000|2020-12-17 02:15:00|6736.8|6735.8|6737.3|6736.3|6739.3|6738.3|6736.3|6735.3|232
1608171600000|2020-12-17 02:20:00|6738.3|6737.3|6738.3|6737.3|6739.3|6738.3|6737.3|6736.3|196
1608171900000|2020-12-17 02:25:00|6739.3|6738.3|6737.3|6736.3|6739.3|6738.3|6737.3|6736.3|133
1608172200000|2020-12-17 02:30:00|6738.3|6737.3|6738.3|6737.3|6739.3|6738.3|6737.3|6736.3|218
1608172500000|2020-12-17 02:35:00|6739.3|6738.3|6740.3|6739.3|6740.3|6739.3|6739.3|6738.3|293
1608172800000|2020-12-17 02:40:00|6739.3|6738.3|6742.3|6741.3|6742.8|6741.8|6739.3|6738.3|235
1608173100000|2020-12-17 02:45:00|6741.3|6740.3|6742.8|6741.8|6743.3|6742.3|6741.3|6740.3|196
1608173400000|2020-12-17 02:50:00|6743.3|6742.3|6740.3|6739.3|6743.3|6742.3|6738.3|6737.3|253
1608173700000|2020-12-17 02:55:00|6741.3|6740.3|6740.3|6739.3|6742.3|6741.3|6740.3|6739.3|186
1608174000000|2020-12-17 03:00:00|6739.8|6738.8|6736.3|6735.3|6740.3|6739.3|6734.8|6733.8|238
1608174300000|2020-12-17 03:05:00|6737.3|6736.3|6737.3|6736.3|6739.3|6738.3|6735.8|6734.8|256
1608174600000|2020-12-17 03:10:00|6738.3|6737.3|6739.3|6738.3|6739.8|6738.8|6738.3|6737.3|111
1608174900000|2020-12-17 03:15:00|6740.3|6739.3|6741.3|6740.3|6741.3|6740.3|6738.3|6737.3|166
1608175200000|2020-12-17 03:20:00|6740.3|6739.3|6740.3|6739.3|6742.3|6741.3|6739.3|6738.3|234
1608175500000|2020-12-17 03:25:00|6739.8|6738.8|6736.3|6735.3|6740.3|6739.3|6736.3|6735.3|186
1608175800000|2020-12-17 03:30:00|6735.3|6734.3|6734.3|6733.3|6736.3|6735.3|6733.3|6732.3|323
1608176100000|2020-12-17 03:35:00|6734.8|6733.8|6734.3|6733.3|6736.3|6735.3|6733.3|6732.3|276
1608176400000|2020-12-17 03:40:00|6735.3|6734.3|6734.3|6733.3|6736.3|6735.3|6733.3|6732.3|239
1608176700000|2020-12-17 03:45:00|6733.3|6732.3|6734.3|6733.3|6736.3|6735.3|6732.3|6731.3|236
1608177000000|2020-12-17 03:50:00|6735.3|6734.3|6735.3|6734.3|6736.3|6735.3|6734.3|6733.3|143
1608177300000|2020-12-17 03:55:00|6734.3|6733.3|6735.3|6734.3|6736.3|6735.3|6733.3|6732.3|239
1608177600000|2020-12-17 04:00:00|6736.3|6735.3|6741.3|6740.3|6741.3|6740.3|6736.3|6735.3|282
1608177900000|2020-12-17 04:05:00|6741.8|6740.8|6747.3|6746.3|6747.3|6746.3|6740.3|6739.3|487
1608178200000|2020-12-17 04:10:00|6748.3|6747.3|6753.3|6752.3|6753.3|6752.3|6748.3|6747.3|552
1608178500000|2020-12-17 04:15:00|6754.3|6753.3|6759.3|6758.3|6760.3|6759.3|6753.8|6752.8|624
1608178800000|2020-12-17 04:20:00|6758.3|6757.3|6755.3|6754.3|6758.3|6757.3|6753.3|6752.3|376
1608179100000|2020-12-17 04:25:00|6754.3|6753.3|6753.3|6752.3|6754.3|6753.3|6751.3|6750.3|322
1608179400000|2020-12-17 04:30:00|6752.8|6751.8|6752.3|6751.3|6753.3|6752.3|6750.3|6749.3|285
1608179700000|2020-12-17 04:35:00|6751.3|6750.3|6749.3|6748.3|6752.3|6751.3|6748.8|6747.8|265
1608180000000|2020-12-17 04:40:00|6749.8|6748.8|6751.3|6750.3|6752.3|6751.3|6749.8|6748.8|160
1608180300000|2020-12-17 04:45:00|6750.3|6749.3|6753.3|6752.3|6753.8|6752.8|6750.3|6749.3|282
1608180600000|2020-12-17 04:50:00|6752.8|6751.8|6757.3|6756.3|6757.3|6756.3|6752.3|6751.3|332
1608180900000|2020-12-17 04:55:00|6756.3|6755.3|6755.3|6754.3|6757.3|6756.3|6753.3|6752.3|472
1608181200000|2020-12-17 05:00:00|6755.8|6753.8|6750.8|6748.8|6757.8|6755.8|6750.8|6748.8|847
1608181500000|2020-12-17 05:05:00|6751.8|6749.8|6756.8|6754.8|6756.8|6754.8|6750.8|6748.8|1298
1608181800000|2020-12-17 05:10:00|6757.3|6755.3|6758.8|6756.8|6759.8|6757.8|6752.8|6750.8|1039
1608182100000|2020-12-17 05:15:00|6759.8|6757.8|6760.8|6758.8|6762.8|6760.8|6757.8|6755.8|485
1608182400000|2020-12-17 05:20:00|6759.8|6757.8|6759.8|6757.8|6760.3|6758.3|6758.8|6756.8|394
1608182700000|2020-12-17 05:25:00|6760.8|6758.8|6761.3|6759.3|6763.8|6761.8|6759.8|6757.8|993
1608183000000|2020-12-17 05:30:00|6761.5|6757.3|6769.1|6765.1|6769.7|6765.7|6761.3|6757.3|3
1608183300000|2020-12-17 05:35:00|6769|6765|6770.1|6766.1|6777|6773|6768.3|6764.3|0
1608183600000|2020-12-17 05:40:00|6770.5|6766.5|6770.3|6766.3|6770.5|6766.5|6769|6765|0
1608183900000|2020-12-17 05:45:00|6770.1|6766.1|6773|6769|6773|6769|6769.5|6765.5|0
1608184200000|2020-12-17 05:50:00|6772.6|6768.6|6771.8|6767.8|6773.2|6769.2|6771.2|6767.2|0
1608184500000|2020-12-17 05:55:00|6771.6|6767.6|6771.2|6767.2|6773.3|6769.3|6771|6767|0
1608184800000|2020-12-17 06:00:00|6771|6767|6770.5|6766.5|6771.4|6767.4|6770.3|6766.3|0
1608185100000|2020-12-17 06:05:00|6770.7|6766.7|6770|6766|6770.7|6766.7|6769.7|6765.7|0
1608185400000|2020-12-17 06:10:00|6770.2|6766.2|6764.3|6761.3|6770.2|6766.2|6761.3|6758.3|276
1608185700000|2020-12-17 06:15:00|6765.3|6762.3|6763.3|6760.3|6765.3|6762.3|6762.3|6759.3|107
1608186000000|2020-12-17 06:20:00|6764.3|6761.3|6763.3|6760.3|6764.3|6761.3|6763.3|6760.3|29
1608186300000|2020-12-17 06:25:00|6764.3|6761.3|6763.3|6760.3|6764.3|6761.3|6763.3|6760.3|18
1608186600000|2020-12-17 06:30:00|6763.8|6760.8|6764.8|6761.8|6765.8|6762.8|6763.3|6760.3|54
1608186900000|2020-12-17 06:35:00|6764.3|6761.3|6764.3|6761.3|6764.3|6761.3|6763.8|6760.8|33
1608187200000|2020-12-17 06:40:00|6765.3|6762.3|6764.8|6761.8|6766.3|6763.3|6764.3|6761.3|45
1608187500000|2020-12-17 06:45:00|6765.3|6762.3|6763.3|6760.3|6765.3|6762.3|6762.3|6759.3|84
1608187800000|2020-12-17 06:50:00|6762.3|6759.3|6760.3|6757.3|6763.3|6760.3|6759.3|6756.3|76
1608188100000|2020-12-17 06:55:00|6759.3|6756.3|6761.3|6758.3|6762.3|6759.3|6759.3|6756.3|84
1608188400000|2020-12-17 07:00:00|6760.8|6757.8|6763.3|6760.3|6763.3|6760.3|6760.3|6757.3|109
1608188700000|2020-12-17 07:05:00|6762.8|6759.8|6763.3|6760.3|6764.3|6761.3|6762.8|6759.8|30
1608189000000|2020-12-17 07:10:00|6763.8|6760.8|6765.3|6762.3|6767.3|6764.3|6763.8|6760.8|111
1608189300000|2020-12-17 07:15:00|6764.8|6761.8|6762.3|6759.3|6764.8|6761.8|6761.3|6758.3|83
1608189600000|2020-12-17 07:20:00|6761.8|6758.8|6760.3|6757.3|6762.3|6759.3|6760.3|6757.3|86
1608189900000|2020-12-17 07:25:00|6759.3|6756.3|6760.3|6757.3|6761.3|6758.3|6759.3|6756.3|168
1608190200000|2020-12-17 07:30:00|6759.8|6756.8|6759.3|6756.3|6761.3|6758.3|6758.3|6755.3|102
1608190500000|2020-12-17 07:35:00|6758.3|6755.3|6760.3|6757.3|6760.3|6757.3|6758.3|6755.3|105
1608190800000|2020-12-17 07:40:00|6760.8|6757.8|6761.8|6758.8|6763.3|6760.3|6760.8|6757.8|55
1608191100000|2020-12-17 07:45:00|6761.3|6758.3|6760.3|6757.3|6762.3|6759.3|6760.3|6757.3|34
1608191400000|2020-12-17 07:50:00|6761.8|6758.8|6761.8|6758.8|6763.3|6760.3|6760.3|6757.3|50
1608191700000|2020-12-17 07:55:00|6762.3|6759.3|6757.8|6754.8|6762.3|6759.3|6756.8|6753.8|292
1608192000000|2020-12-17 08:00:00|6757.3|6754.3|6758.3|6755.3|6761.3|6758.3|6756.3|6753.3|194
1608192300000|2020-12-17 08:05:00|6757.8|6754.8|6756.3|6753.3|6758.3|6755.3|6755.3|6752.3|122
1608192600000|2020-12-17 08:10:00|6756.8|6753.8|6754.3|6751.3|6756.8|6753.8|6751.3|6748.3|132
1608192900000|2020-12-17 08:15:00|6754.8|6751.8|6756.3|6753.3|6756.8|6753.8|6753.3|6750.3|111
1608193200000|2020-12-17 08:20:00|6756.8|6753.8|6763.3|6760.3|6764.3|6761.3|6756.3|6753.3|189
1608193500000|2020-12-17 08:25:00|6764.3|6761.3|6762.3|6759.3|6764.3|6761.3|6761.3|6758.3|45
1608193800000|2020-12-17 08:30:00|6761.8|6758.8|6764.3|6761.3|6764.3|6761.3|6761.8|6758.8|68
1608194100000|2020-12-17 08:35:00|6763.8|6760.8|6763.3|6760.3|6766.8|6763.8|6762.8|6759.8|76
1608194400000|2020-12-17 08:40:00|6763.8|6760.8|6763.3|6760.3|6764.8|6761.8|6762.3|6759.3|51
1608194700000|2020-12-17 08:45:00|6762.8|6759.8|6761.3|6758.3|6763.3|6760.3|6761.3|6758.3|25
1608195000000|2020-12-17 08:50:00|6762.3|6759.3|6760.8|6757.8|6762.8|6759.8|6760.3|6757.3|63
1608195300000|2020-12-17 08:55:00|6760.3|6757.3|6756.3|6753.3|6760.8|6757.8|6755.3|6752.3|43
1608195600000|2020-12-17 09:00:00|6756.8|6753.8|6758.3|6755.3|6758.3|6755.3|6756.3|6753.3|45
1608195900000|2020-12-17 09:05:00|6759.3|6756.3|6756.3|6753.3|6759.3|6756.3|6756.3|6753.3|40
1608196200000|2020-12-17 09:10:00|6756.8|6753.8|6757.3|6754.3|6757.3|6754.3|6754.3|6751.3|28
1608196500000|2020-12-17 09:15:00|6756.8|6753.8|6757.3|6754.3|6758.3|6755.3|6756.3|6753.3|24
1608196800000|2020-12-17 09:20:00|6756.3|6753.3|6756.3|6753.3|6757.3|6754.3|6755.3|6752.3|23
1608197100000|2020-12-17 09:25:00|6755.8|6752.8|6751.8|6748.8|6755.8|6752.8|6750.8|6747.8|114
1608197400000|2020-12-17 09:30:00|6751.3|6748.3|6753.3|6750.3|6755.3|6752.3|6751.3|6748.3|86
1608197700000|2020-12-17 09:35:00|6752.8|6749.8|6751.8|6748.8|6753.3|6750.3|6751.3|6748.3|83
1608198000000|2020-12-17 09:40:00|6751.3|6748.3|6753.3|6750.3|6754.3|6751.3|6751.3|6748.3|62
1608198300000|2020-12-17 09:45:00|6752.8|6749.8|6750.3|6747.3|6752.8|6749.8|6750.3|6747.3|46
1608198600000|2020-12-17 09:50:00|6750.8|6747.8|6751.3|6748.3|6751.3|6748.3|6750.3|6747.3|46
1608198900000|2020-12-17 09:55:00|6750.3|6747.3|6748.3|6745.3|6750.8|6747.8|6748.3|6745.3|100
1608199200000|2020-12-17 10:00:00|6747.8|6744.8|6746.8|6743.8|6748.3|6745.3|6746.3|6743.3|137
1608199500000|2020-12-17 10:05:00|6746.3|6743.3|6749.8|6746.8|6750.3|6747.3|6746.3|6743.3|112
1608199800000|2020-12-17 10:10:00|6749.3|6746.3|6751.3|6748.3|6752.3|6749.3|6746.3|6743.3|85
1608200100000|2020-12-17 10:15:00|6752.3|6749.3|6756.3|6753.3|6756.3|6753.3|6751.3|6748.3|47
1608200400000|2020-12-17 10:20:00|6755.8|6752.8|6753.3|6750.3|6756.3|6753.3|6753.3|6750.3|46
1608200700000|2020-12-17 10:25:00|6752.3|6749.3|6755.3|6752.3|6755.3|6752.3|6752.3|6749.3|12
1608201000000|2020-12-17 10:30:00|6755.8|6752.8|6755.3|6752.3|6756.3|6753.3|6754.8|6751.8|26
1608201300000|2020-12-17 10:35:00|6754.8|6751.8|6752.8|6749.8|6755.3|6752.3|6751.3|6748.3|50
1608201600000|2020-12-17 10:40:00|6752.3|6749.3|6752.3|6749.3|6754.3|6751.3|6751.3|6748.3|22
1608201900000|2020-12-17 10:45:00|6751.8|6748.8|6753.8|6750.8|6754.3|6751.3|6751.3|6748.3|35
1608202200000|2020-12-17 10:50:00|6754.3|6751.3|6752.8|6749.8|6755.3|6752.3|6752.8|6749.8|36
1608202500000|2020-12-17 10:55:00|6753.3|6750.3|6753.8|6750.8|6755.3|6752.3|6752.8|6749.8|32
1608202800000|2020-12-17 11:00:00|6753.3|6750.3|6756.3|6753.3|6756.8|6753.8|6752.3|6749.3|9
1608203100000|2020-12-17 11:05:00|6755.8|6752.8|6758.3|6755.3|6758.3|6755.3|6755.8|6752.8|20
1608203400000|2020-12-17 11:10:00|6758.8|6755.8|6758.8|6755.8|6759.3|6756.3|6757.3|6754.3|13
1608203700000|2020-12-17 11:15:00|6758.3|6755.3|6758.3|6755.3|6759.3|6756.3|6757.3|6754.3|15
1608204000000|2020-12-17 11:20:00|||||||||5
1608204300000|2020-12-17 11:25:00|6757.8|6754.8|6756.3|6753.3|6757.8|6754.8|6756.3|6753.3|14
1608204600000|2020-12-17 11:30:00|6757.3|6754.3|6759.3|6756.3|6759.3|6756.3|6757.3|6754.3|16
1608204900000|2020-12-17 11:35:00|6760.3|6757.3|6762.3|6759.3|6762.3|6759.3|6760.3|6757.3|51
1608205200000|2020-12-17 11:40:00|6761.3|6758.3|6761.3|6758.3|6761.3|6758.3|6760.3|6757.3|86
1608205500000|2020-12-17 11:45:00|6761.8|6758.8|6764.3|6761.3|6764.3|6761.3|6761.3|6758.3|106
1608205800000|2020-12-17 11:50:00|6763.3|6760.3|6766.3|6763.3|6767.3|6764.3|6763.3|6760.3|109
1608206100000|2020-12-17 11:55:00|6765.8|6762.8|6764.3|6761.3|6766.3|6763.3|6762.8|6759.8|88
1608206400000|2020-12-17 12:00:00|6765.3|6762.3|6766.3|6763.3|6767.3|6764.3|6763.3|6760.3|49
1608206700000|2020-12-17 12:05:00|6766.8|6763.8|6764.3|6761.3|6767.3|6764.3|6763.8|6760.8|60
1608207000000|2020-12-17 12:10:00|6765.3|6762.3|6769.3|6766.3|6769.3|6766.3|6765.3|6762.3|100
1608207300000|2020-12-17 12:15:00|6769.8|6766.8|6770.3|6767.3|6770.3|6767.3|6769.3|6766.3|86
1608207600000|2020-12-17 12:20:00|6769.3|6766.3|6769.3|6766.3|6771.3|6768.3|6769.3|6766.3|53
1608207900000|2020-12-17 12:25:00|6769.8|6766.8|6770.3|6767.3|6770.3|6767.3|6768.3|6765.3|66
1608208200000|2020-12-17 12:30:00|6769.8|6766.8|6771.3|6768.3|6771.3|6768.3|6769.3|6766.3|49
1608208500000|2020-12-17 12:35:00|6770.8|6767.8|6771.3|6768.3|6771.3|6768.3|6768.3|6765.3|67
1608208800000|2020-12-17 12:40:00|6771.8|6768.8|6772.3|6769.3|6773.3|6770.3|6771.3|6768.3|60
1608209100000|2020-12-17 12:45:00|6771.8|6768.8|6773.3|6770.3|6773.3|6770.3|6771.8|6768.8|19
1608209400000|2020-12-17 12:50:00|6773.8|6770.8|6772.3|6769.3|6774.3|6771.3|6771.3|6768.3|49
1608209700000|2020-12-17 12:55:00|6772.8|6769.8|6773.3|6770.3|6774.3|6771.3|6772.3|6769.3|32
1608210000000|2020-12-17 13:00:00|6773.8|6770.8|6774.3|6771.3|6774.3|6771.3|6772.3|6769.3|34
1608210300000|2020-12-17 13:05:00|6774.8|6771.8|6777.3|6774.3|6777.3|6774.3|6774.8|6771.8|33
1608210600000|2020-12-17 13:10:00|6776.3|6773.3|6776.3|6773.3|6777.3|6774.3|6775.3|6772.3|43
1608210900000|2020-12-17 13:15:00|6777.3|6774.3|6777.3|6774.3|6777.3|6774.3|6776.3|6773.3|41
1608211200000|2020-12-17 13:20:00|6776.8|6773.8|6777.3|6774.3|6778.3|6775.3|6775.3|6772.3|42
1608211500000|2020-12-17 13:25:00|6776.3|6773.3|6772.3|6769.3|6777.3|6774.3|6771.3|6768.3|150
1608211800000|2020-12-17 13:30:00|6771.8|6768.8|6771.8|6768.8|6774.3|6771.3|6771.3|6768.3|143
1608212100000|2020-12-17 13:35:00|6772.3|6769.3|6769.3|6766.3|6772.3|6769.3|6768.3|6765.3|38
1608212400000|2020-12-17 13:40:00|6768.8|6765.8|6767.3|6764.3|6769.3|6766.3|6767.3|6764.3|48
1608212700000|2020-12-17 13:45:00|6768.3|6765.3|6768.3|6765.3|6768.8|6765.8|6767.3|6764.3|44
1608213000000|2020-12-17 13:50:00|6767.3|6764.3|6766.3|6763.3|6767.3|6764.3|6766.3|6763.3|32
1608213300000|2020-12-17 13:55:00|6765.8|6762.8|6765.3|6762.3|6766.3|6763.3|6762.3|6759.3|81
1608213600000|2020-12-17 14:00:00|6765.8|6762.8|6765.3|6762.3|6768.3|6765.3|6765.3|6762.3|33
1608213900000|2020-12-17 14:05:00|6765.8|6762.8|6768.3|6765.3|6768.8|6765.8|6765.3|6762.3|49
1608214200000|2020-12-17 14:10:00|6767.3|6764.3|6765.3|6762.3|6768.3|6765.3|6765.3|6762.3|44
1608214500000|2020-12-17 14:15:00|6765.8|6762.8|6766.3|6763.3|6767.3|6764.3|6765.3|6762.3|52
1608214800000|2020-12-17 14:20:00|6765.8|6762.8|6767.3|6764.3|6768.3|6765.3|6765.8|6762.8|28
1608215100000|2020-12-17 14:25:00|6768.3|6765.3|6770.8|6767.8|6771.8|6768.8|6767.3|6764.3|55
1608215400000|2020-12-17 14:30:00|6771.3|6768.3|6774.3|6771.3|6774.8|6771.8|6768.8|6765.8|101
1608215700000|2020-12-17 14:35:00|6773.3|6770.3|6772.3|6769.3|6774.3|6771.3|6770.8|6767.8|100
1608216000000|2020-12-17 14:40:00|6773.3|6770.3|6772.3|6769.3|6774.8|6771.8|6771.3|6768.3|90
1608216300000|2020-12-17 14:45:00|6771.8|6768.8|6773.3|6770.3|6774.3|6771.3|6770.8|6767.8|58
1608216600000|2020-12-17 14:50:00|6773.8|6770.8|6771.3|6768.3|6775.3|6772.3|6771.3|6768.3|87
1608216900000|2020-12-17 14:55:00|6771.8|6768.8|6769.3|6766.3|6772.3|6769.3|6768.8|6765.8|85
1608217200000|2020-12-17 15:00:00|6769.8|6766.8|6770.3|6767.3|6771.8|6768.8|6769.3|6766.3|67
1608217500000|2020-12-17 15:05:00|6770.8|6767.8|6772.3|6769.3|6773.3|6770.3|6770.3|6767.3|31
1608217800000|2020-12-17 15:10:00|6771.3|6768.3|6771.3|6768.3|6773.3|6770.3|6770.3|6767.3|101
1608218100000|2020-12-17 15:15:00|6770.8|6767.8|6771.8|6768.8|6772.3|6769.3|6768.3|6765.3|77
1608218400000|2020-12-17 15:20:00|6771.3|6768.3|6771.3|6768.3|6772.3|6769.3|6769.8|6766.8|70
1608218700000|2020-12-17 15:25:00|6771.8|6768.8|6773.3|6770.3|6774.3|6771.3|6770.3|6767.3|52
1608219000000|2020-12-17 15:30:00|6772.3|6769.3|6773.3|6770.3|6774.3|6771.3|6772.3|6769.3|40
1608219300000|2020-12-17 15:35:00|6772.8|6769.8|6766.3|6763.3|6773.3|6770.3|6766.3|6763.3|136
1608219600000|2020-12-17 15:40:00|6765.3|6762.3|6761.3|6758.3|6765.3|6762.3|6758.3|6755.3|170
1608219900000|2020-12-17 15:45:00|6761.8|6758.8|6767.3|6764.3|6768.3|6765.3|6761.3|6758.3|95
1608220200000|2020-12-17 15:50:00|6766.8|6763.8|6765.8|6762.8|6767.3|6764.3|6765.3|6762.3|35
1608220500000|2020-12-17 15:55:00|6766.3|6763.3|6767.8|6764.8|6768.3|6765.3|6765.3|6762.3|50
1608220800000|2020-12-17 16:00:00|6768.3|6765.3|6768.8|6765.8|6770.3|6767.3|6767.3|6764.3|41
1608221100000|2020-12-17 16:05:00|6769.3|6766.3|6770.3|6767.3|6770.8|6767.8|6769.3|6766.3|31
1608221400000|2020-12-17 16:10:00|6770.8|6767.8|6771.3|6768.3|6771.3|6768.3|6770.3|6767.3|33
1608221700000|2020-12-17 16:15:00|6771.8|6768.8|6773.3|6770.3|6774.3|6771.3|6771.3|6768.3|12
1608222000000|2020-12-17 16:20:00|6772.3|6769.3|6772.3|6769.3|6772.8|6769.8|6770.3|6767.3|33
1608222300000|2020-12-17 16:25:00|6772.8|6769.8|6771.3|6768.3|6772.8|6769.8|6770.3|6767.3|26
1608222600000|2020-12-17 16:30:00|6770.3|6767.3|6767.3|6764.3|6770.3|6767.3|6763.3|6760.3|105
1608222900000|2020-12-17 16:35:00|6767.8|6764.8|6766.8|6763.8|6767.8|6764.8|6764.3|6761.3|114
1608223200000|2020-12-17 16:40:00|6766.3|6763.3|6765.3|6762.3|6768.3|6765.3|6765.3|6762.3|46
1608223500000|2020-12-17 16:45:00|6764.8|6761.8|6764.3|6761.3|6765.3|6762.3|6764.3|6761.3|23
1608223800000|2020-12-17 16:50:00|6763.3|6760.3|6760.3|6757.3|6763.3|6760.3|6759.3|6756.3|66
1608224100000|2020-12-17 16:55:00|6761.3|6758.3|6767.3|6764.3|6767.8|6764.8|6760.3|6757.3|64
1608224400000|2020-12-17 17:00:00|6767.8|6764.8|6766.8|6763.8|6768.8|6765.8|6766.3|6763.3|38
1608224700000|2020-12-17 17:05:00|6767.3|6764.3|6763.3|6760.3|6767.8|6764.8|6762.8|6759.8|25
1608225000000|2020-12-17 17:10:00|6762.8|6759.8|6762.3|6759.3|6763.3|6760.3|6762.3|6759.3|9
1608225300000|2020-12-17 17:15:00|6761.3|6758.3|6761.3|6758.3|6762.3|6759.3|6760.3|6757.3|20
1608225600000|2020-12-17 17:20:00|6760.3|6757.3|6761.3|6758.3|6761.8|6758.8|6760.3|6757.3|27
1608225900000|2020-12-17 17:25:00|6762.3|6759.3|6762.3|6759.3|6762.8|6759.8|6761.3|6758.3|18
1608226200000|2020-12-17 17:30:00|6761.8|6758.8|6763.3|6760.3|6763.3|6760.3|6761.8|6758.8|12
1608226500000|2020-12-17 17:35:00|6762.8|6759.8|6761.8|6758.8|6762.8|6759.8|6761.3|6758.3|24
1608226800000|2020-12-17 17:40:00|6762.3|6759.3|6763.3|6760.3|6763.8|6760.8|6761.8|6758.8|3
1608227100000|2020-12-17 17:45:00|6763.8|6760.8|6765.3|6762.3|6765.8|6762.8|6763.3|6760.3|3
1608227400000|2020-12-17 17:50:00|6764.8|6761.8|6764.3|6761.3|6764.8|6761.8|6763.3|6760.3|9
1608227700000|2020-12-17 17:55:00|6764.8|6761.8|6767.3|6764.3|6767.3|6764.3|6764.3|6761.3|5
1608228000000|2020-12-17 18:00:00|6766.3|6763.3|6766.8|6763.8|6768.3|6765.3|6766.3|6763.3|23
1608228300000|2020-12-17 18:05:00|6767.3|6764.3|6767.3|6764.3|6768.3|6765.3|6766.3|6763.3|7
1608228600000|2020-12-17 18:10:00|6766.8|6763.8|6766.8|6763.8|6767.3|6764.3|6766.8|6763.8|11
1608228900000|2020-12-17 18:15:00|6766.3|6763.3|6764.3|6761.3|6766.8|6763.8|6763.3|6760.3|31
1608229200000|2020-12-17 18:20:00|6764.8|6761.8|6764.3|6761.3|6765.8|6762.8|6764.3|6761.3|31
1608229500000|2020-12-17 18:25:00|6763.3|6760.3|6762.3|6759.3|6763.3|6760.3|6762.3|6759.3|53
1608229800000|2020-12-17 18:30:00|6761.8|6758.8|6761.3|6758.3|6762.3|6759.3|6760.3|6757.3|58
1608230100000|2020-12-17 18:35:00|6760.8|6757.8|6761.8|6758.8|6762.3|6759.3|6760.3|6757.3|11
1608230400000|2020-12-17 18:40:00|6761.3|6758.3|6762.3|6759.3|6762.3|6759.3|6761.3|6758.3|15
1608230700000|2020-12-17 18:45:00|6761.8|6758.8|6762.3|6759.3|6762.3|6759.3|6760.8|6757.8|10
1608231000000|2020-12-17 18:50:00|6763.3|6760.3|6763.8|6760.8|6764.8|6761.8|6763.3|6760.3|10
1608231300000|2020-12-17 18:55:00|6763.3|6760.3|6765.3|6762.3|6765.3|6762.3|6763.3|6760.3|4
1608231600000|2020-12-17 19:00:00|6764.8|6761.8|6765.3|6762.3|6765.3|6762.3|6764.3|6761.3|5
1608231900000|2020-12-17 19:05:00|6766.3|6763.3|6766.3|6763.3|6766.3|6763.3|6765.8|6762.8|4
1608232200000|2020-12-17 19:10:00|6765.8|6762.8|6765.8|6762.8|6766.3|6763.3|6765.3|6762.3|2
1608232500000|2020-12-17 19:15:00|6766.3|6763.3|6766.3|6763.3|6766.8|6763.8|6766.3|6763.3|8
1608232800000|2020-12-17 19:20:00|6766.8|6763.8|6767.3|6764.3|6767.3|6764.3|6766.3|6763.3|8
1608233100000|2020-12-17 19:25:00|6766.8|6763.8|6766.3|6763.3|6767.3|6764.3|6766.3|6763.3|6
1608233400000|2020-12-17 19:30:00|6766.8|6763.8|6767.3|6764.3|6767.3|6764.3|6766.3|6763.3|12
1608233700000|2020-12-17 19:35:00|||||||||1
1608234000000|2020-12-17 19:40:00|6766.3|6763.3|6767.3|6764.3|6767.3|6764.3|6766.3|6763.3|20
1608234300000|2020-12-17 19:45:00|6768.3|6765.3|6767.8|6764.8|6768.3|6765.3|6767.3|6764.3|7
1608234600000|2020-12-17 19:50:00|6768.3|6765.3|6767.3|6764.3|6768.3|6765.3|6767.3|6764.3|21
1608234900000|2020-12-17 19:55:00|6767.8|6764.8|6768.3|6765.3|6768.3|6765.3|6767.3|6764.3|9
1608235200000|2020-12-17 20:00:00|6768.8|6765.8|6768.3|6765.3|6769.3|6766.3|6768.3|6765.3|29
1608235500000|2020-12-17 20:05:00|6768.8|6765.8|6764.3|6761.3|6768.8|6765.8|6764.3|6761.3|45
1608235800000|2020-12-17 20:10:00|6763.8|6760.8|6761.3|6758.3|6763.8|6760.8|6761.3|6758.3|56
1608236100000|2020-12-17 20:15:00|6761.8|6758.8|6761.3|6758.3|6762.3|6759.3|6760.3|6757.3|90
1608236400000|2020-12-17 20:20:00|6760.8|6757.8|6761.3|6758.3|6761.3|6758.3|6760.3|6757.3|100
1608236700000|2020-12-17 20:25:00|6760.3|6757.3|6757.3|6754.3|6761.3|6758.3|6757.3|6754.3|99
1608237000000|2020-12-17 20:30:00|6756.3|6753.3|6753.3|6750.3|6757.3|6754.3|6752.3|6749.3|107
1608237300000|2020-12-17 20:35:00|6753.8|6750.8|6758.3|6755.3|6759.3|6756.3|6753.3|6750.3|64
1608237600000|2020-12-17 20:40:00|6757.8|6754.8|6760.3|6757.3|6760.8|6757.8|6757.8|6754.8|41
1608237900000|2020-12-17 20:45:00|6759.8|6756.8|6761.3|6758.3|6761.3|6758.3|6758.3|6755.3|95
1608238200000|2020-12-17 20:50:00|6762.3|6759.3|6761.3|6758.3|6764.3|6761.3|6759.3|6756.3|129
1608238500000|2020-12-17 20:55:00|6760.8|6757.8|6758.8|6755.8|6760.8|6757.8|6754.3|6751.3|242
1608238800000|2020-12-17 21:00:00|6761.2|6757.2|6760.8|6756.8|6763.5|6759.5|6759.5|6755.5|0
1608239100000|2020-12-17 21:05:00|6761.2|6757.2|6760.5|6756.5|6762.8|6758.8|6759.9|6755.9|0
1608239400000|2020-12-17 21:10:00|6760.9|6756.9|6757.1|6753.1|6761.3|6757.3|6756.8|6752.8|0
1608239700000|2020-12-17 21:15:00|6757.3|6753.3|6758.6|6754.6|6758.6|6754.6|6756.8|6752.8|0
1608240000000|2020-12-17 21:20:00|6758.5|6754.5|6758.1|6754.1|6758.5|6754.5|6757.9|6753.9|0
1608240300000|2020-12-17 21:25:00|6758|6754|6756.5|6752.5|6758.1|6754.1|6756.5|6752.5|0
1608240600000|2020-12-17 21:30:00|6758.6|6754.6|6760.1|6756.1|6760.5|6756.5|6758.2|6754.2|0
1608240900000|2020-12-17 21:35:00|6759.7|6755.7|6760.5|6756.5|6761.7|6757.7|6758.9|6754.9|0
1608241200000|2020-12-17 21:40:00|6760.9|6756.9|6761|6757|6761.7|6757.7|6760.6|6756.6|0
1608241500000|2020-12-17 21:45:00|6760.6|6756.6|6760.6|6756.6|6761.4|6757.4|6760.2|6756.2|0
1608241800000|2020-12-17 21:50:00|6760.2|6756.2|6761|6757|6761.4|6757.4|6760.2|6756.2|0
1608242100000|2020-12-17 21:55:00|6760.6|6756.6|6761.5|6757.5|6761.6|6757.6|6760|6756|0
1608242400000|2020-12-17 22:00:00|6761.4|6757.4|6761|6757|6761.9|6757.9|6761|6757|0
1608242700000|2020-12-17 22:05:00|6761.4|6757.4|6761.4|6757.4|6761.5|6757.5|6761|6757|0
1608243000000|2020-12-17 22:10:00|6761.3|6757.3|6761.2|6757.2|6761.4|6757.4|6761.2|6757.2|0
1608243300000|2020-12-17 22:15:00|6761.3|6757.3|6761.7|6757.7|6762.1|6758.1|6761.3|6757.3|0
1608243600000|2020-12-17 22:20:00|6761.6|6757.6|6760.5|6756.5|6761.6|6757.6|6760.2|6756.2|0
1608243900000|2020-12-17 22:25:00|6760.4|6756.4|6760.7|6756.7|6760.7|6756.7|6760.4|6756.4|0
1608244200000|2020-12-17 22:30:00|6760.6|6756.6|6759|6755|6760.8|6756.8|6759|6755|0
1608244500000|2020-12-17 22:35:00|6758.9|6754.9|6757.3|6753.3|6758.9|6754.9|6757.3|6753.3|0
1608244800000|2020-12-17 22:40:00|6757.5|6753.5|6757|6753|6757.6|6753.6|6757|6753|0
1608245100000|2020-12-17 22:45:00|6756.8|6752.8|6759.8|6755.8|6760|6756|6756.3|6752.3|0
1608245400000|2020-12-17 22:50:00|6756.8|6754.8|6745.8|6743.8|6757.3|6755.3|6745.8|6743.8|374
1608245700000|2020-12-17 22:55:00|6744.8|6742.8|6746.8|6744.8|6747.8|6745.8|6742.8|6740.8|205
1608246000000|2020-12-17 23:00:00|6747.8|6745.8|6745.3|6744.3|6752.3|6751.3|6744.3|6743.3|492
1608246300000|2020-12-17 23:05:00|6745.8|6744.8|6743.3|6742.3|6748.3|6747.3|6739.3|6738.3|495
1608246600000|2020-12-17 23:10:00|6743.8|6742.8|6730.3|6729.3|6743.8|6742.8|6724.3|6723.3|805
1608246900000|2020-12-17 23:15:00|6730.8|6729.8|6730.3|6729.3|6731.3|6730.3|6722.3|6721.3|606
1608247200000|2020-12-17 23:20:00|6730.8|6729.8|6724.3|6723.3|6732.3|6731.3|6723.8|6722.8|402
1608247500000|2020-12-17 23:25:00|6724.8|6723.8|6732.3|6731.3|6732.3|6731.3|6724.3|6723.3|333
1608247800000|2020-12-17 23:30:00|6733.3|6732.3|6740.3|6739.3|6741.3|6740.3|6733.3|6732.3|631
1608248100000|2020-12-17 23:35:00|6739.8|6738.8|6737|6736|6742.3|6741.3|6737|6736|406
1608248400000|2020-12-17 23:40:00|6737.5|6736.5|6731.5|6730.5|6738|6737|6731|6730|331
1608248700000|2020-12-17 23:45:00|6732|6731|6730|6729|6733|6732|6729|6728|241
1608249000000|2020-12-17 23:50:00|6731|6730|6728|6727|6731|6730|6728|6727|182
1608249300000|2020-12-17 23:55:00|6727|6726|6726.5|6725.5|6727|6726|6723|6722|293
1608249600000|2020-12-18 00:00:00|6727|6726|6724|6723|6728|6727|6721|6720|385
1608249900000|2020-12-18 00:05:00|6723.5|6722.5|6720|6719|6729|6728|6719|6718|320
1608250200000|2020-12-18 00:10:00|6719.5|6718.5|6720.5|6719.5|6722|6721|6717|6716|264
1608250500000|2020-12-18 00:15:00|6721|6720|6713|6712|6721|6720|6711|6710|406
1608250800000|2020-12-18 00:20:00|6712|6711|6709|6708|6712|6711|6708|6707|185
1608251100000|2020-12-18 00:25:00|6708|6707|6705|6704|6708|6707|6703|6702|409
1608251400000|2020-12-18 00:30:00|6704|6703|6701.5|6700.5|6705|6704|6701|6700|366
1608251700000|2020-12-18 00:35:00|6701|6700|6706.5|6705.5|6707|6706|6701|6700|178
1608252000000|2020-12-18 00:40:00|6706|6705|6707|6706|6709|6708|6706|6705|293
1608252300000|2020-12-18 00:45:00|6708|6707|6706.5|6705.5|6709.5|6708.5|6706|6705|131
1608252600000|2020-12-18 00:50:00|6706|6705|6708|6707|6710|6709|6706|6705|373
1608252900000|2020-12-18 00:55:00|6708.5|6707.5|6715|6714|6715|6714|6708|6707|151
1608253200000|2020-12-18 01:00:00|6714|6713|6715|6714|6717|6716|6714|6713|373
1608253500000|2020-12-18 01:05:00|6716|6715|6717|6716|6719|6718|6715.5|6714.5|195
1608253800000|2020-12-18 01:10:00|6717.5|6716.5|6716|6715|6718|6717|6715|6714|220
1608254100000|2020-12-18 01:15:00|6715.5|6714.5|6720|6719|6721|6720|6715|6714|163
1608254400000|2020-12-18 01:20:00|6719|6718|6721|6720|6724|6723|6719|6718|162
1608254700000|2020-12-18 01:25:00|6722|6721|6721|6720|6723|6722|6720|6719|130
1608255000000|2020-12-18 01:30:00|6722|6721|6725|6724|6726|6725|6722|6721|188
1608255300000|2020-12-18 01:35:00|6724|6723|6724.5|6723.5|6725|6724|6723|6722|83
1608255600000|2020-12-18 01:40:00|6724|6723|6723.5|6722.5|6725|6724|6722|6721|143
1608255900000|2020-12-18 01:45:00|6723|6722|6721|6720|6723.5|6722.5|6718|6717|343
1608256200000|2020-12-18 01:50:00|6720.5|6719.5|6718.5|6717.5|6723|6722|6717.5|6716.5|259
1608256500000|2020-12-18 01:55:00|6718|6717|6716|6715|6721|6720|6716|6715|180
1608256800000|2020-12-18 02:00:00|6715|6714|6712|6711|6715|6714|6711|6710|177
1608257100000|2020-12-18 02:05:00|6713|6712|6712.5|6711.5|6714|6713|6711|6710|167
1608257400000|2020-12-18 02:10:00|6713|6712|6712|6711|6713|6712|6711|6710|91
1608257700000|2020-12-18 02:15:00|6712.5|6711.5|6712|6711|6713|6712|6711|6710|75
1608258000000|2020-12-18 02:20:00|6711.5|6710.5|6712|6711|6713|6712|6711|6710|118
1608258300000|2020-12-18 02:25:00|6711|6710|6711|6710|6712|6711|6709.5|6708.5|92
1608258600000|2020-12-18 02:30:00|6712|6711|6711|6710|6713|6712|6710|6709|140
1608258900000|2020-12-18 02:35:00|6710|6709|6711|6710|6712|6711|6710|6709|204
1608259200000|2020-12-18 02:40:00|6710|6709|6708|6707|6710|6709|6707|6706|222
1608259500000|2020-12-18 02:45:00|6707|6706|6705|6704|6708|6707|6704|6703|121
1608259800000|2020-12-18 02:50:00|6704|6703|6706|6705|6706|6705|6703|6702|247
1608260100000|2020-12-18 02:55:00|6705.5|6704.5|6704|6703|6706|6705|6703|6702|117
1608260400000|2020-12-18 03:00:00|6703.5|6702.5|6702|6701|6704|6703|6701|6700|161
1608260700000|2020-12-18 03:05:00|6701|6700|6706|6705|6706|6705|6701|6700|233
1608261000000|2020-12-18 03:10:00|6705|6704|6702|6701|6705|6704|6701|6700|172
1608261300000|2020-12-18 03:15:00|6703|6702|6702|6701|6703.5|6702.5|6701|6700|190
1608261600000|2020-12-18 03:20:00|6703|6702|6704|6703|6705|6704|6702|6701|253
1608261900000|2020-12-18 03:25:00|6703|6702|6701|6700|6703|6702|6701|6700|146
1608262200000|2020-12-18 03:30:00|6701.5|6700.5|6699|6698|6701.5|6700.5|6698|6697|354
1608262500000|2020-12-18 03:35:00|6698|6697|6694|6693|6698|6697|6694|6693|502
1608262800000|2020-12-18 03:40:00|6693|6692|6697|6696|6698.5|6697.5|6693|6692|292
1608263100000|2020-12-18 03:45:00|6696|6695|6696|6695|6697|6696|6695|6694|208
1608263400000|2020-12-18 03:50:00|6695.5|6694.5|6697|6696|6698|6697|6695|6694|220
1608263700000|2020-12-18 03:55:00|6696|6695|6696|6695|6697|6696|6695|6694|230
1608264000000|2020-12-18 04:00:00|6696.5|6695.5|6692|6691|6696.5|6695.5|6692|6691|300
1608264300000|2020-12-18 04:05:00|6691.5|6690.5|6690|6689|6692|6691|6690|6689|195
1608264600000|2020-12-18 04:10:00|6689|6688|6690|6689|6692|6691|6688|6687|407
1608264900000|2020-12-18 04:15:00|6690.5|6689.5|6686|6685|6690.5|6689.5|6685|6684|341
1608265200000|2020-12-18 04:20:00|6685|6684|6684|6683|6686|6685|6683.5|6682.5|310
1608265500000|2020-12-18 04:25:00|6685|6684|6684|6683|6686|6685|6683|6682|213
1608265800000|2020-12-18 04:30:00|6683|6682|6682|6681|6685.5|6684.5|6682|6681|443
1608266100000|2020-12-18 04:35:00|6683|6682|6682|6681|6684|6683|6682|6681|324
1608266400000|2020-12-18 04:40:00|6681|6680|6682|6681|6682|6681|6680|6679|298
1608266700000|2020-12-18 04:45:00|6683|6682|6686|6685|6686|6685|6683|6682|488
1608267000000|2020-12-18 04:50:00|6685.5|6684.5|6683|6682|6686|6685|6683|6682|342
1608267300000|2020-12-18 04:55:00|6682|6681|6682|6681|6690|6689|6682|6681|873
1608267600000|2020-12-18 05:00:00|6682.5|6680.5|6680|6678|6682.5|6680.5|6673.5|6671.5|1659
1608267900000|2020-12-18 05:05:00|6679.5|6677.5|6669.5|6667.5|6680.5|6678.5|6667.5|6665.5|4143
1608268200000|2020-12-18 05:10:00|6670.5|6668.5|6667.5|6665.5|6670.5|6668.5|6663.5|6661.5|2330
1608268500000|2020-12-18 05:15:00|6668.5|6666.5|6666.5|6664.5|6668.5|6666.5|6665.5|6663.5|370
1608268800000|2020-12-18 05:20:00|6667.5|6665.5|6673.5|6671.5|6673.5|6671.5|6667.5|6665.5|611
1608269100000|2020-12-18 05:25:00|6674.5|6672.5|6676|6674|6678.5|6676.5|6670.5|6668.5|1518
1608269400000|2020-12-18 05:30:00|6677.6|6673.6|6679.1|6675.1|6679.7|6675.7|6677.2|6673.2|0
1608269700000|2020-12-18 05:35:00|6678.8|6674.8|6680.6|6676.6|6680.6|6676.6|6678.8|6674.8|0
1608270000000|2020-12-18 05:40:00|6681|6677|6680.3|6676.3|6682.5|6678.5|6680.1|6676.1|0
1608270300000|2020-12-18 05:45:00|6679.9|6675.9|6680.3|6676.3|6680.3|6676.3|6679|6675|0
1608270600000|2020-12-18 05:50:00|6680.7|6676.7|6683.4|6679.4|6683.4|6679.4|6680.7|6676.7|0
1608270900000|2020-12-18 05:55:00|6683.8|6679.8|6686.7|6682.7|6687.6|6683.6|6683.4|6679.4|0
1608271200000|2020-12-18 06:00:00|6687|6683|6686|6682|6687|6683|6685.6|6681.6|0
1608271500000|2020-12-18 06:05:00|6685.8|6681.8|6685.4|6681.4|6686.2|6682.2|6685.2|6681.2|0
1608271800000|2020-12-18 06:10:00|6681.5|6678.5|6687|6684|6687|6684|6681.5|6678.5|310
1608272100000|2020-12-18 06:15:00|6686.5|6683.5|6689|6686|6689|6686|6686.5|6683.5|208
1608272400000|2020-12-18 06:20:00|6690|6687|6693|6690|6693|6690|6689|6686|171
1608272700000|2020-12-18 06:25:00|6694|6691|6694.5|6691.5|6695|6692|6693.5|6690.5|112
1608273000000|2020-12-18 06:30:00|6695|6692|6697|6694|6698|6695|6694|6691|132
1608273300000|2020-12-18 06:35:00|6698|6695|6696|6693|6698|6695|6696|6693|80
1608273600000|2020-12-18 06:40:00|6695|6692|6694|6691|6695.5|6692.5|6694|6691|39
1608273900000|2020-12-18 06:45:00|6693|6690|6692|6689|6693|6690|6692|6689|20
1608274200000|2020-12-18 06:50:00|6691.5|6688.5|6692|6689|6692|6689|6690|6687|35
1608274500000|2020-12-18 06:55:00|6693|6690|6694|6691|6695|6692|6692|6689|68
1608274800000|2020-12-18 07:00:00|6694.5|6691.5|6697|6694|6698.5|6695.5|6694|6691|199
1608275100000|2020-12-18 07:05:00|6697.5|6694.5|6695.5|6692.5|6699|6696|6695|6692|97
1608275400000|2020-12-18 07:10:00|6695|6692|6692|6689|6695|6692|6691|6688|34
1608275700000|2020-12-18 07:15:00|6693|6690|6694|6691|6696|6693|6693|6690|37
1608276000000|2020-12-18 07:20:00|6694.5|6691.5|6695|6692|6696|6693|6694.5|6691.5|25
1608276300000|2020-12-18 07:25:00|6695.5|6692.5|6694|6691|6697|6694|6693.5|6690.5|57
1608276600000|2020-12-18 07:30:00|6694.5|6691.5|6695|6692|6697.5|6694.5|6694|6691|27
1608276900000|2020-12-18 07:35:00|6696|6693|6693|6690|6696|6693|6693|6690|46
1608277200000|2020-12-18 07:40:00|6694|6691|6696|6693|6696|6693|6694|6691|43
1608277500000|2020-12-18 07:45:00|6695|6692|6696|6693|6697|6694|6695|6692|36
1608277800000|2020-12-18 07:50:00|6697|6694|6695|6692|6697|6694|6695|6692|17
1608278100000|2020-12-18 07:55:00|6694|6691|6696|6693|6697|6694|6694|6691|71
1608278400000|2020-12-18 08:00:00|6696.5|6693.5|6697|6694|6698|6695|6690|6687|300
1608278700000|2020-12-18 08:05:00|6696.5|6693.5|6695|6692|6697|6694|6693|6690|224
1608279000000|2020-12-18 08:10:00|6695.5|6692.5|6695|6692|6698|6695|6694|6691|108
1608279300000|2020-12-18 08:15:00|6694|6691|6705|6702|6706|6703|6693|6690|138
1608279600000|2020-12-18 08:20:00|6704|6701|6704.5|6701.5|6706|6703|6704|6701|66
1608279900000|2020-12-18 08:25:00|6705|6702|6706|6703|6708|6705|6704|6701|96
1608280200000|2020-12-18 08:30:00|6705|6702|6706|6703|6708|6705|6704|6701|78
1608280500000|2020-12-18 08:35:00|6707|6704|6707|6704|6711|6708|6706|6703|107
1608280800000|2020-12-18 08:40:00|6706|6703|6708.5|6705.5|6709|6706|6705|6702|86
1608281100000|2020-12-18 08:45:00|6709|6706|6711|6708|6711|6708|6708|6705|64
1608281400000|2020-12-18 08:50:00|6712|6709|6711|6708|6713|6710|6710|6707|12
1608281700000|2020-12-18 08:55:00|6712|6709|6711|6708|6712|6709|6710|6707|42
1608282000000|2020-12-18 09:00:00|6710.5|6707.5|6714|6711|6714|6711|6710.5|6707.5|73
1608282300000|2020-12-18 09:05:00|6713|6710|6725|6722|6727|6724|6713|6710|175
1608282600000|2020-12-18 09:10:00|6724.5|6721.5|6717|6714|6726|6723|6717|6714|71
1608282900000|2020-12-18 09:15:00|6716.5|6713.5|6714|6711|6718|6715|6713|6710|51
1608283200000|2020-12-18 09:20:00|6715|6712|6716|6713|6716|6713|6714|6711|39
1608283500000|2020-12-18 09:25:00|6715.5|6712.5|6717|6714|6717.5|6714.5|6714|6711|18
1608283800000|2020-12-18 09:30:00|6716.5|6713.5|6714|6711|6717|6714|6713.5|6710.5|45
1608284100000|2020-12-18 09:35:00|6714.5|6711.5|6714|6711|6716|6713|6713|6710|23
1608284400000|2020-12-18 09:40:00|6713.5|6710.5|6715.5|6712.5|6717|6714|6713|6710|29
1608284700000|2020-12-18 09:45:00|6716|6713|6714.5|6711.5|6716.5|6713.5|6713.5|6710.5|29
1608285000000|2020-12-18 09:50:00|6714|6711|6715.5|6712.5|6716|6713|6713|6710|28
1608285300000|2020-12-18 09:55:00|6716|6713|6717|6714|6718|6715|6715|6712|18
1608285600000|2020-12-18 10:00:00|6718|6715|6720|6717|6721|6718|6717|6714|39
1608285900000|2020-12-18 10:05:00|6719|6716|6719.5|6716.5|6721|6718|6718|6715|31
1608286200000|2020-12-18 10:10:00|6720|6717|6717|6714|6720|6717|6717|6714|32
1608286500000|2020-12-18 10:15:00|6716.5|6713.5|6712|6709|6717|6714|6712|6709|74
1608286800000|2020-12-18 10:20:00|6713|6710|6711|6708|6714.5|6711.5|6710.5|6707.5|81
1608287100000|2020-12-18 10:25:00|6710.5|6707.5|6709|6706|6711|6708|6709|6706|20
1608287400000|2020-12-18 10:30:00|6708|6705|6706|6703|6708|6705|6706|6703|39
1608287700000|2020-12-18 10:35:00|6705|6702|6702|6699|6705.5|6702.5|6699|6696|70
1608288000000|2020-12-18 10:40:00|6701|6698|6707|6704|6708|6705|6701|6698|23
1608288300000|2020-12-18 10:45:00|6708|6705|6709|6706|6710|6707|6706|6703|15
1608288600000|2020-12-18 10:50:00|6709.5|6706.5|6709|6706|6711.5|6708.5|6703.5|6700.5|67
1608288900000|2020-12-18 10:55:00|6710|6707|6711.5|6708.5|6711.5|6708.5|6708|6705|28
1608289200000|2020-12-18 11:00:00|6712|6709|6707|6704|6712|6709|6707|6704|55
1608289500000|2020-12-18 11:05:00|6707.5|6704.5|6705|6702|6708|6705|6704.5|6701.5|21
1608289800000|2020-12-18 11:10:00|6704.5|6701.5|6704|6701|6706|6703|6703|6700|18
1608290100000|2020-12-18 11:15:00|6704.5|6701.5|6708.5|6705.5|6708.5|6705.5|6703|6700|13
1608290400000|2020-12-18 11:20:00|6708|6705|6710|6707|6710.5|6707.5|6707.5|6704.5|14
1608290700000|2020-12-18 11:25:00|6710.5|6707.5|6708.5|6705.5|6710.5|6707.5|6708|6705|7
1608291000000|2020-12-18 11:30:00|6709|6706|6707.5|6704.5|6709.5|6706.5|6706|6703|22
1608291300000|2020-12-18 11:35:00|6707|6704|6708|6705|6708|6705|6706|6703|73
1608291600000|2020-12-18 11:40:00|6707.5|6704.5|6705|6702|6708|6705|6704.5|6701.5|22
1608291900000|2020-12-18 11:45:00|6705.5|6702.5|6707|6704|6707|6704|6704|6701|71
1608292200000|2020-12-18 11:50:00|6706.5|6703.5|6707.5|6704.5|6708|6705|6705|6702|46
1608292500000|2020-12-18 11:55:00|6707|6704|6707.5|6704.5|6709.5|6706.5|6707|6704|34
1608292800000|2020-12-18 12:00:00|6707|6704|6711|6708|6711|6708|6707|6704|46
1608293100000|2020-12-18 12:05:00|6711.5|6708.5|6708|6705|6711.5|6708.5|6707.5|6704.5|33
1608293400000|2020-12-18 12:10:00|6707.5|6704.5|6706|6703|6708|6705|6706|6703|32
1608293700000|2020-12-18 12:15:00|6706.5|6703.5|6709.5|6706.5|6710|6707|6706|6703|25
1608294000000|2020-12-18 12:20:00|6710|6707|6709|6706|6710|6707|6708|6705|31
1608294300000|2020-12-18 12:25:00|6709.5|6706.5|6707|6704|6711|6708|6707|6704|33
1608294600000|2020-12-18 12:30:00|6707.5|6704.5|6705|6702|6708.5|6705.5|6705|6702|41
1608294900000|2020-12-18 12:35:00|6705.5|6702.5|6708|6705|6708|6705|6705.5|6702.5|27
1608295200000|2020-12-18 12:40:00|6707|6704|6708|6705|6709|6706|6707|6704|37
1608295500000|2020-12-18 12:45:00|6707.5|6704.5|6706|6703|6708|6705|6706|6703|19
1608295800000|2020-12-18 12:50:00|6705.5|6702.5|6704|6701|6706|6703|6704|6701|10
1608296100000|2020-12-18 12:55:00|6703|6700|6700|6697|6704|6701|6700|6697|42
1608296400000|2020-12-18 13:00:00|6699|6696|6699|6696|6700|6697|6698.5|6695.5|25
1608296700000|2020-12-18 13:05:00|6698|6695|6699.5|6696.5|6700|6697|6698|6695|61
1608297000000|2020-12-18 13:10:00|6700|6697|6700|6697|6700|6697|6699.5|6696.5|22
1608297300000|2020-12-18 13:15:00|6699.5|6696.5|6700|6697|6700|6697|6699|6696|64
1608297600000|2020-12-18 13:20:00|6699|6696|6699|6696|6700|6697|6698|6695|31
1608297900000|2020-12-18 13:25:00|6699.5|6696.5|6700|6697|6700|6697|6699|6696|9
1608298200000|2020-12-18 13:30:00|6699.5|6696.5|6699|6696|6700|6697|6698|6695|68
1608298500000|2020-12-18 13:35:00|6699.5|6696.5|6699.5|6696.5|6700|6697|6698|6695|27
1608298800000|2020-12-18 13:40:00|6699|6696|6700|6697|6700|6697|6698|6695|37
1608299100000|2020-12-18 13:45:00|6699|6696|6697|6694|6700|6697|6697|6694|52
1608299400000|2020-12-18 13:50:00|6698|6695|6698|6695|6698.5|6695.5|6698|6695|16
1608299700000|2020-12-18 13:55:00|6698.5|6695.5|6697|6694|6699|6696|6697|6694|24
1608300000000|2020-12-18 14:00:00|6698|6695|6696|6693|6698|6695|6696|6693|62
1608300300000|2020-12-18 14:05:00|6696.5|6693.5|6700|6697|6700|6697|6696|6693|35
1608300600000|2020-12-18 14:10:00|6699.5|6696.5|6703|6700|6704|6701|6699|6696|88
1608300900000|2020-12-18 14:15:00|6704|6701|6710|6707|6710|6707|6703.5|6700.5|117
1608301200000|2020-12-18 14:20:00|6710.5|6707.5|6713|6710|6713|6710|6710.5|6707.5|96
1608301500000|2020-12-18 14:25:00|6712.5|6709.5|6712.5|6709.5|6713.5|6710.5|6711|6708|72
1608301800000|2020-12-18 14:30:00|6712|6709|6709|6706|6714.5|6711.5|6707|6704|121
1608302100000|2020-12-18 14:35:00|6708|6705|6708|6705|6709|6706|6706|6703|105
1608302400000|2020-12-18 14:40:00|6707|6704|6704.5|6701.5|6708.5|6705.5|6704|6701|86
1608302700000|2020-12-18 14:45:00|6704|6701|6702|6699|6706|6703|6701|6698|105
1608303000000|2020-12-18 14:50:00|6701|6698|6692|6689|6701|6698|6691|6688|145
1608303300000|2020-12-18 14:55:00|6692.5|6689.5|6695.5|6692.5|6696|6693|6692|6689|82
1608303600000|2020-12-18 15:00:00|6696|6693|6687|6684|6696|6693|6685.5|6682.5|76
1608303900000|2020-12-18 15:05:00|6687.5|6684.5|6694|6691|6694.5|6691.5|6687|6684|47
1608304200000|2020-12-18 15:10:00|6695|6692|6693|6690|6695.5|6692.5|6691|6688|80
1608304500000|2020-12-18 15:15:00|6693.5|6690.5|6693|6690|6696|6693|6690|6687|76
1608304800000|2020-12-18 15:20:00|6692.5|6689.5|6686|6683|6694|6691|6685.5|6682.5|106
1608305100000|2020-12-18 15:25:00|6687|6684|6682|6679|6688.5|6685.5|6681.5|6678.5|137
1608305400000|2020-12-18 15:30:00|6681|6678|6680|6677|6682.5|6679.5|6680|6677|105
1608305700000|2020-12-18 15:35:00|6680.5|6677.5|6681|6678|6683|6680|6678.5|6675.5|186
1608306000000|2020-12-18 15:40:00|6680.5|6677.5|6686|6683|6686|6683|6680.5|6677.5|57
1608306300000|2020-12-18 15:45:00|6686.5|6683.5|6686.5|6683.5|6688|6685|6685|6682|68
1608306600000|2020-12-18 15:50:00|6687|6684|6689|6686|6689|6686|6686|6683|62
1608306900000|2020-12-18 15:55:00|6688|6685|6684|6681|6689|6686|6684|6681|111
1608307200000|2020-12-18 16:00:00|6685|6682|6689|6686|6689|6686|6684.5|6681.5|70
1608307500000|2020-12-18 16:05:00|6688|6685|6687|6684|6688.5|6685.5|6686|6683|47
1608307800000|2020-12-18 16:10:00|6688|6685|6679|6676|6689|6686|6678|6675|70
1608308100000|2020-12-18 16:15:00|6678|6675|6680|6677|6680|6677|6674|6671|76
1608308400000|2020-12-18 16:20:00|6679|6676|6681|6678|6682|6679|6679|6676|63
1608308700000|2020-12-18 16:25:00|6680|6677|6674|6671|6681|6678|6673|6670|103
1608309000000|2020-12-18 16:30:00|6673|6670|6677|6674|6677|6674|6669|6666|234
1608309300000|2020-12-18 16:35:00|6676|6673|6678|6675|6678|6675|6675|6672|166
1608309600000|2020-12-18 16:40:00|6677.5|6674.5|6675|6672|6678|6675|6673|6670|52
1608309900000|2020-12-18 16:45:00|6676|6673|6676|6673|6677|6674|6675|6672|22
1608310200000|2020-12-18 16:50:00|6677|6674|6679|6676|6679.5|6676.5|6677|6674|34
1608310500000|2020-12-18 16:55:00|6680|6677|6680|6677|6681|6678|6679|6676|17
1608310800000|2020-12-18 17:00:00|6679.5|6676.5|6680|6677|6680|6677|6678|6675|13
1608311100000|2020-12-18 17:05:00|6681|6678|6677.5|6674.5|6681|6678|6677|6674|22
1608311400000|2020-12-18 17:10:00|6677|6674|6678|6675|6678|6675|6677|6674|8
1608311700000|2020-12-18 17:15:00|6678.5|6675.5|6679|6676|6680.5|6677.5|6678|6675|43
1608312000000|2020-12-18 17:20:00|6680|6677|6681|6678|6682|6679|6679.5|6676.5|57
1608312300000|2020-12-18 17:25:00|6680.5|6677.5|6680.5|6677.5|6680.5|6677.5|6680.5|6677.5|7
1608312600000|2020-12-18 17:30:00|6680|6677|6681|6678|6681|6678|6679|6676|27
1608312900000|2020-12-18 17:35:00|6680.5|6677.5|6684|6681|6684.5|6681.5|6679.5|6676.5|36
1608313200000|2020-12-18 17:40:00|6684.5|6681.5|6683.5|6680.5|6685|6682|6683.5|6680.5|20
1608313500000|2020-12-18 17:45:00|6683|6680|6680|6677|6683|6680|6679.5|6676.5|6
1608313800000|2020-12-18 17:50:00|6679.5|6676.5|6677|6674|6679.5|6676.5|6677|6674|9
1608314100000|2020-12-18 17:55:00|6676.5|6673.5|6677|6674|6677|6674|6676|6673|12
1608314400000|2020-12-18 18:00:00|6677.5|6674.5|6677.5|6674.5|6678|6675|6676|6673|9
1608314700000|2020-12-18 18:05:00|6678|6675|6677|6674|6678|6675|6676|6673|8
1608315000000|2020-12-18 18:10:00|6676|6673|6679|6676|6679|6676|6676|6673|9
1608315300000|2020-12-18 18:15:00|6678.5|6675.5|6678|6675|6678.5|6675.5|6677|6674|10
1608315600000|2020-12-18 18:20:00|6677.5|6674.5|6675|6672|6677.5|6674.5|6674|6671|6
1608315900000|2020-12-18 18:25:00|6675.5|6672.5|6676|6673|6677|6674|6675.5|6672.5|7
1608316200000|2020-12-18 18:30:00|6675.5|6672.5|6675|6672|6675.5|6672.5|6674|6671|16
1608316500000|2020-12-18 18:35:00|6675.5|6672.5|6674.5|6671.5|6676.5|6673.5|6674|6671|13
1608316800000|2020-12-18 18:40:00|6674|6671|6675.5|6672.5|6676|6673|6674|6671|17
1608317100000|2020-12-18 18:45:00|6675|6672|6675|6672|6677|6674|6675|6672|21
1608317400000|2020-12-18 18:50:00|6674|6671|6673|6670|6675|6672|6672|6669|20
1608317700000|2020-12-18 18:55:00|6672|6669|6673|6670|6673.5|6670.5|6672|6669|30
1608318000000|2020-12-18 19:00:00|6672.5|6669.5|6667|6664|6672.5|6669.5|6666|6663|38
1608318300000|2020-12-18 19:05:00|6667.5|6664.5|6672|6669|6672|6669|6667|6664|12
1608318600000|2020-12-18 19:10:00|6671.5|6668.5|6672|6669|6672|6669|6670.5|6667.5|12
1608318900000|2020-12-18 19:15:00|6671.5|6668.5|6671.5|6668.5|6672|6669|6669.5|6666.5|7
1608319200000|2020-12-18 19:20:00|6671|6668|6671|6668|6673|6670|6670|6667|18
1608319500000|2020-12-18 19:25:00|6670|6667|6670.5|6667.5|6671|6668|6669|6666|21
1608319800000|2020-12-18 19:30:00|6670|6667|6671.5|6668.5|6672|6669|6669.5|6666.5|11
1608320100000|2020-12-18 19:35:00|6671|6668|6672.5|6669.5|6672.5|6669.5|6670|6667|22
1608320400000|2020-12-18 19:40:00|6672|6669|6672|6669|6673.5|6670.5|6671|6668|12
1608320700000|2020-12-18 19:45:00|6671.5|6668.5|6670.5|6667.5|6673|6670|6670|6667|21
1608321000000|2020-12-18 19:50:00|6670|6667|6670|6667|6671|6668|6670|6667|11
1608321300000|2020-12-18 19:55:00|6671|6668|6668.5|6665.5|6671|6668|6667.5|6664.5|33
1608321600000|2020-12-18 20:00:00|6669|6666|6666|6663|6670|6667|6665.5|6662.5|32
1608321900000|2020-12-18 20:05:00|6665.5|6662.5|6665|6662|6666|6663|6665|6662|45
1608322200000|2020-12-18 20:10:00|6664.5|6661.5|6663|6660|6664.5|6661.5|6660.5|6657.5|93
1608322500000|2020-12-18 20:15:00|6664|6661|6666|6663|6666|6663|6664|6661|64
1608322800000|2020-12-18 20:20:00|6665|6662|6663|6660|6665|6662|6662|6659|89
1608323100000|2020-12-18 20:25:00|6662|6659|6663|6660|6663|6660|6661|6658|72
1608323400000|2020-12-18 20:30:00|6662|6659|6664|6661|6664|6661|6662|6659|94
1608323700000|2020-12-18 20:35:00|6663.5|6660.5|6663.5|6660.5|6664.5|6661.5|6661|6658|89
1608324000000|2020-12-18 20:40:00|6663|6660|6667.5|6664.5|6667.5|6664.5|6660|6657|97
1608324300000|2020-12-18 20:45:00|6667|6664|6671|6668|6674.5|6671.5|6667|6664|112
1608324600000|2020-12-18 20:50:00|6671.5|6668.5|6678|6675|6679.5|6676.5|6671|6668|156
1608324900000|2020-12-18 20:55:00|6679|6676|6666|6663|6683.5|6680.5|6666|6663|273
1608325200000|2020-12-18 21:00:00|6654.9|6650.9|6670.5|6666.5|6676.8|6672.8|6654.9|6650.9|4
1608325500000|2020-12-18 21:05:00|6670.9|6666.9|6670.2|6666.2|6676|6672|6667.3|6663.3|0
1608325800000|2020-12-18 21:10:00|6670.6|6666.6|6678.1|6674.1|6678.7|6674.7|6668.8|6664.8|0
1608326100000|2020-12-18 21:15:00|6678|6674|6673.2|6669.2|6678.2|6674.2|6673.2|6669.2|0
1608326400000|2020-12-18 21:20:00|6673.7|6669.7|6668.1|6664.1|6674.4|6670.4|6668.1|6664.1|0
1608326700000|2020-12-18 21:25:00|6668.2|6664.2|6670|6666|6670.4|6666.4|6668|6664|0
1608327000000|2020-12-18 21:30:00|6671.9|6667.9|6678.7|6674.7|6678.7|6674.7|6671.1|6667.1|0
1608327300000|2020-12-18 21:35:00|6679.1|6675.1|6682.3|6678.3|6685.7|6681.7|6677.9|6673.9|0
1608327600000|2020-12-18 21:40:00|6681.9|6677.9|6683.4|6679.4|6683.4|6679.4|6677.2|6673.2|0
1608327900000|2020-12-18 21:45:00|6683|6679|6685.9|6681.9|6687.2|6683.2|6681.6|6677.6|0
1608328200000|2020-12-18 21:50:00|6685.5|6681.5|6682.1|6678.1|6685.9|6681.9|6681.6|6677.6|0
1608328500000|2020-12-18 21:55:00|6681.7|6677.7|6683.5|6679.5|6685.2|6681.2|6678.2|6674.2|0
1608504600000|2020-12-20 22:50:00|6671|6669|6671.5|6669.5|6673|6671|6658|6656|544
1608504900000|2020-12-20 22:55:00|6671|6669|6668|6666|6671|6669|6663.5|6661.5|193
1608505200000|2020-12-20 23:00:00|6666.5|6664.5|6643|6642|6679.5|6677.5|6641.5|6640.5|1217
1608505500000|2020-12-20 23:05:00|6641|6640|6649|6648|6653.5|6652.5|6636|6635|949
1608505800000|2020-12-20 23:10:00|6651|6650|6645|6644|6653.5|6652.5|6644|6643|731
1608506100000|2020-12-20 23:15:00|6644.5|6643.5|6647|6646|6653|6652|6644|6643|254
1608506400000|2020-12-20 23:20:00|6646|6645|6652|6651|6655|6654|6645|6644|386
1608506700000|2020-12-20 23:25:00|6651|6650|6656.5|6655.5|6659|6658|6649.5|6648.5|250
1608507000000|2020-12-20 23:30:00|6657|6656|6665|6664|6665|6664|6657|6656|400
1608507300000|2020-12-20 23:35:00|6664|6663|6666|6665|6670|6669|6664|6663|277
1608507600000|2020-12-20 23:40:00|6665.5|6664.5|6665|6664|6667|6666|6664|6663|173
1608507900000|2020-12-20 23:45:00|6665.5|6664.5|6665|6664|6667|6666|6664|6663|131
1608508200000|2020-12-20 23:50:00|6666|6665|6675.7|6674.7|6675.7|6674.7|6666|6665|229
1608508500000|2020-12-20 23:55:00|6675.2|6674.2|6671.7|6670.7|6675.2|6674.2|6670.7|6669.7|322
1608508800000|2020-12-21 00:00:00|6672.7|6671.7|6674.7|6673.7|6679.7|6678.7|6668.7|6667.7|564
1608509100000|2020-12-21 00:05:00|6673.7|6672.7|6671.7|6670.7|6677.2|6676.2|6669.7|6668.7|395
1608509400000|2020-12-21 00:10:00|6671.2|6670.2|6667.7|6666.7|6673.2|6672.2|6665.7|6664.7|210
1608509700000|2020-12-21 00:15:00|6668.7|6667.7|6651.7|6650.7|6668.7|6667.7|6645.2|6644.2|717
1608510000000|2020-12-21 00:20:00|6651.2|6650.2|6648.7|6647.7|6651.7|6650.7|6645.7|6644.7|346
1608510300000|2020-12-21 00:25:00|6649.2|6648.2|6643.7|6642.7|6649.7|6648.7|6643.7|6642.7|323
1608510600000|2020-12-21 00:30:00|6644.7|6643.7|6647.7|6646.7|6648.7|6647.7|6642.7|6641.7|426
1608510900000|2020-12-21 00:35:00|6648.2|6647.2|6648.7|6647.7|6649.7|6648.7|6646.2|6645.2|189
1608511200000|2020-12-21 00:40:00|6648.2|6647.2|6645.7|6644.7|6650.7|6649.7|6644.7|6643.7|184
1608511500000|2020-12-21 00:45:00|6646.2|6645.2|6641.7|6640.7|6646.2|6645.2|6639.7|6638.7|339
1608511800000|2020-12-21 00:50:00|6641.2|6640.2|6647.7|6646.7|6648.7|6647.7|6640.2|6639.2|135
1608512100000|2020-12-21 00:55:00|6647.2|6646.2|6646.7|6645.7|6648.7|6647.7|6644.7|6643.7|259
1608512400000|2020-12-21 01:00:00|6645.7|6644.7|6648.7|6647.7|6648.7|6647.7|6642.7|6641.7|485
1608512700000|2020-12-21 01:05:00|6649.2|6648.2|6654.2|6653.2|6654.2|6653.2|6645.7|6644.7|282
1608513000000|2020-12-21 01:10:00|6653.7|6652.7|6648.7|6647.7|6655.7|6654.7|6648.7|6647.7|354
1608513300000|2020-12-21 01:15:00|6647.7|6646.7|6643.7|6642.7|6647.7|6646.7|6640.7|6639.7|277
1608513600000|2020-12-21 01:20:00|6644.7|6643.7|6635.7|6634.7|6644.7|6643.7|6635.7|6634.7|384
1608513900000|2020-12-21 01:25:00|6636.2|6635.2|6636.7|6635.7|6639.7|6638.7|6635.7|6634.7|227
1608514200000|2020-12-21 01:30:00|6637.7|6636.7|6634.7|6633.7|6637.7|6636.7|6632.7|6631.7|396
1608514500000|2020-12-21 01:35:00|6635.7|6634.7|6637.7|6636.7|6637.7|6636.7|6634.7|6633.7|286
1608514800000|2020-12-21 01:40:00|6638.7|6637.7|6641.7|6640.7|6641.7|6640.7|6637.7|6636.7|320
1608515100000|2020-12-21 01:45:00|6641.2|6640.2|6641.7|6640.7|6642.7|6641.7|6639.7|6638.7|332
1608515400000|2020-12-21 01:50:00|6642.2|6641.2|6643.7|6642.7|6645.7|6644.7|6640.7|6639.7|282
1608515700000|2020-12-21 01:55:00|6644.2|6643.2|6647.7|6646.7|6648.7|6647.7|6642.7|6641.7|133
1608516000000|2020-12-21 02:00:00|6648.7|6647.7|6654.7|6653.7|6655.2|6654.2|6647.7|6646.7|231
1608516300000|2020-12-21 02:05:00|6655.2|6654.2|6653.7|6652.7|6655.7|6654.7|6651.2|6650.2|373
1608516600000|2020-12-21 02:10:00|6653.2|6652.2|6653.7|6652.7|6655.7|6654.7|6651.7|6650.7|471
1608516900000|2020-12-21 02:15:00|6652.7|6651.7|6655.7|6654.7|6656.7|6655.7|6650.7|6649.7|287
1608517200000|2020-12-21 02:20:00|6656.2|6655.2|6652.7|6651.7|6656.7|6655.7|6651.7|6650.7|182
1608517500000|2020-12-21 02:25:00|6653.7|6652.7|6655.7|6654.7|6656.2|6655.2|6653.7|6652.7|188
1608517800000|2020-12-21 02:30:00|6655.2|6654.2|6655.7|6654.7|6656.7|6655.7|6653.7|6652.7|211
1608518100000|2020-12-21 02:35:00|6654.7|6653.7|6657.7|6656.7|6657.7|6656.7|6653.7|6652.7|279
1608518400000|2020-12-21 02:40:00|6657.2|6656.2|6656.7|6655.7|6658.7|6657.7|6655.7|6654.7|258
1608518700000|2020-12-21 02:45:00|6657.2|6656.2|6658.7|6657.7|6659.7|6658.7|6656.7|6655.7|177
1608519000000|2020-12-21 02:50:00|6659.2|6658.2|6656.7|6655.7|6659.2|6658.2|6656.7|6655.7|168
1608519300000|2020-12-21 02:55:00|6655.7|6654.7|6656.7|6655.7|6657.2|6656.2|6654.7|6653.7|181
1608519600000|2020-12-21 03:00:00|6655.7|6654.7|6655.7|6654.7|6657.7|6656.7|6654.7|6653.7|150
1608519900000|2020-12-21 03:05:00|6656.2|6655.2|6657.7|6656.7|6657.7|6656.7|6654.7|6653.7|161
1608520200000|2020-12-21 03:10:00|6657.2|6656.2|6658.7|6657.7|6659.2|6658.2|6657.2|6656.2|141
1608520500000|2020-12-21 03:15:00|6660.7|6659.7|6661.7|6660.7|6661.7|6660.7|6658.7|6657.7|324
1608520800000|2020-12-21 03:20:00|6661.2|6660.2|6660.7|6659.7|6661.7|6660.7|6659.7|6658.7|166
1608521100000|2020-12-21 03:25:00|6661.7|6660.7|6657.7|6656.7|6661.7|6660.7|6656.7|6655.7|334
1608521400000|2020-12-21 03:30:00|6657.2|6656.2|6654.2|6653.2|6657.7|6656.7|6652.7|6651.7|269
1608521700000|2020-12-21 03:35:00|6653.7|6652.7|6653.7|6652.7|6655.7|6654.7|6652.7|6651.7|243
1608522000000|2020-12-21 03:40:00|6654.2|6653.2|6655.7|6654.7|6655.7|6654.7|6653.7|6652.7|94
1608522300000|2020-12-21 03:45:00|6656.2|6655.2|6652.7|6651.7|6656.2|6655.2|6652.7|6651.7|240
1608522600000|2020-12-21 03:50:00|6653.7|6652.7|6653.7|6652.7|6654.7|6653.7|6652.7|6651.7|149
1608522900000|2020-12-21 03:55:00|6654.2|6653.2|6650.7|6649.7|6654.7|6653.7|6649.7|6648.7|248
1608523200000|2020-12-21 04:00:00|6649.7|6648.7|6652.7|6651.7|6653.2|6652.2|6647.7|6646.7|260
1608523500000|2020-12-21 04:05:00|6651.7|6650.7|6655.2|6654.2|6655.7|6654.7|6651.7|6650.7|141
1608523800000|2020-12-21 04:10:00|6655.7|6654.7|6657.7|6656.7|6658.7|6657.7|6654.7|6653.7|139
1608524100000|2020-12-21 04:15:00|6658.7|6657.7|6662.7|6661.7|6663.7|6662.7|6657.7|6656.7|166
1608524400000|2020-12-21 04:20:00|6662.2|6661.2|6662.7|6661.7|6662.7|6661.7|6661.7|6660.7|184
1608524700000|2020-12-21 04:25:00|6662.2|6661.2|6659.7|6658.7|6662.7|6661.7|6659.7|6658.7|161
1608525000000|2020-12-21 04:30:00|6660.7|6659.7|6660.7|6659.7|6662.7|6661.7|6659.7|6658.7|223
1608525300000|2020-12-21 04:35:00|6661.2|6660.2|6664.7|6663.7|6664.7|6663.7|6661.2|6660.2|251
1608525600000|2020-12-21 04:40:00|6664.2|6663.2|6665.7|6664.7|6667.7|6666.7|6663.7|6662.7|275
1608525900000|2020-12-21 04:45:00|6666.2|6665.2|6659.7|6658.7|6667.7|6666.7|6659.7|6658.7|369
1608526200000|2020-12-21 04:50:00|6660.7|6659.7|6662.7|6661.7|6663.7|6662.7|6659.7|6658.7|234
1608526500000|2020-12-21 04:55:00|6663.7|6662.7|6657.7|6656.7|6665.7|6664.7|6657.7|6656.7|407
1608526800000|2020-12-21 05:00:00|6657.9|6655.9|6658.9|6656.9|6659.9|6657.9|6654.9|6652.9|605
1608527100000|2020-12-21 05:05:00|6657.9|6655.9|6671.9|6669.9|6671.9|6669.9|6656.9|6654.9|1401
1608527400000|2020-12-21 05:10:00|6672.4|6670.4|6658.9|6656.9|6672.4|6670.4|6658.9|6656.9|1407
1608527700000|2020-12-21 05:15:00|6657.9|6655.9|6660.9|6658.9|6661.4|6659.4|6657.9|6655.9|329
1608528000000|2020-12-21 05:20:00|6659.9|6657.9|6658.9|6656.9|6662.4|6660.4|6657.9|6655.9|380
1608528300000|2020-12-21 05:25:00|6659.9|6657.9|6657.9|6655.9|6661.9|6659.9|6656.9|6654.9|441
1608528600000|2020-12-21 05:30:00|6658.3|6653.9|6662|6658|6662|6658|6657.5|6653.5|2
1608528900000|2020-12-21 05:35:00|6661.6|6657.6|6663.7|6659.7|6665.6|6661.6|6661.6|6657.6|0
1608529200000|2020-12-21 05:40:00|6664.1|6660.1|6666.7|6662.7|6666.7|6662.7|6664.1|6660.1|0
1608529500000|2020-12-21 05:45:00|6666.5|6662.5|6671.2|6667.2|6676|6672|6666|6662|0
1608529800000|2020-12-21 05:50:00|6671.4|6667.4|6671.7|6667.7|6673.5|6669.5|6671.4|6667.4|0
1608530100000|2020-12-21 05:55:00|6671.8|6667.8|6670.3|6666.3|6671.8|6667.8|6669.8|6665.8|0
1608530400000|2020-12-21 06:00:00|6670.2|6666.2|6663.9|6659.9|6670.2|6666.2|6663.5|6659.5|0
1608530700000|2020-12-21 06:05:00|6663.7|6659.7|6662.8|6658.8|6664.3|6660.3|6662.8|6658.8|0
1608531000000|2020-12-21 06:10:00|6662.4|6658.4|6669.4|6666.4|6669.4|6666.4|6662.4|6658.4|181
1608531300000|2020-12-21 06:15:00|6670.4|6667.4|6673.4|6670.4|6674.4|6671.4|6669.4|6666.4|216
1608531600000|2020-12-21 06:20:00|6672.4|6669.4|6676.4|6673.4|6676.4|6673.4|6672.4|6669.4|232
1608531900000|2020-12-21 06:25:00|6675.9|6672.9|6677.4|6674.4|6677.4|6674.4|6675.4|6672.4|94
1608532200000|2020-12-21 06:30:00|6678.4|6675.4|6676.4|6673.4|6678.4|6675.4|6675.4|6672.4|127
1608532500000|2020-12-21 06:35:00|6677.4|6674.4|6676.4|6673.4|6679.4|6676.4|6676.4|6673.4|146
1608532800000|2020-12-21 06:40:00|6676.9|6673.9|6670.9|6667.9|6677.9|6674.9|6670.4|6667.4|159
1608533100000|2020-12-21 06:45:00|6670.4|6667.4|6668.9|6665.9|6671.4|6668.4|6668.4|6665.4|88
1608533400000|2020-12-21 06:50:00|6669.4|6666.4|6665.4|6662.4|6669.4|6666.4|6664.4|6661.4|46
1608533700000|2020-12-21 06:55:00|6665.9|6662.9|6664.4|6661.4|6666.4|6663.4|6664.4|6661.4|8
1608534000000|2020-12-21 07:00:00|6662.4|6659.4|6661.4|6658.4|6664.4|6661.4|6658.4|6655.4|258
1608534300000|2020-12-21 07:05:00|6660.9|6657.9|6652.9|6649.9|6660.9|6657.9|6652.9|6649.9|105
1608534600000|2020-12-21 07:10:00|6652.4|6649.4|6652.4|6649.4|6656.4|6653.4|6651.9|6648.9|121
1608534900000|2020-12-21 07:15:00|6652.9|6649.9|6655.4|6652.4|6655.4|6652.4|6650.4|6647.4|127
1608535200000|2020-12-21 07:20:00|6656.4|6653.4|6653.4|6650.4|6657.4|6654.4|6652.9|6649.9|75
1608535500000|2020-12-21 07:25:00|6653.9|6650.9|6650.4|6647.4|6654.4|6651.4|6649.9|6646.9|111
1608535800000|2020-12-21 07:30:00|6651.4|6648.4|6648.9|6645.9|6652.4|6649.4|6648.4|6645.4|69
1608536100000|2020-12-21 07:35:00|6648.4|6645.4|6649.4|6646.4|6649.4|6646.4|6641.4|6638.4|166
1608536400000|2020-12-21 07:40:00|6650.4|6647.4|6655.4|6652.4|6656.4|6653.4|6648.9|6645.9|90
1608536700000|2020-12-21 07:45:00|6654.4|6651.4|6658.4|6655.4|6659.4|6656.4|6652.4|6649.4|187
1608537000000|2020-12-21 07:50:00|6658.9|6655.9|6660.9|6657.9|6661.4|6658.4|6655.4|6652.4|140
1608537300000|2020-12-21 07:55:00|6660.4|6657.4|6660.4|6657.4|6663.4|6660.4|6658.4|6655.4|83
1608537600000|2020-12-21 08:00:00|6660.9|6657.9|6653.4|6650.4|6660.9|6657.9|6649.4|6646.4|252
1608537900000|2020-12-21 08:05:00|6653.9|6650.9|6655.4|6652.4|6655.4|6652.4|6645.4|6642.4|219
1608538200000|2020-12-21 08:10:00|6654.4|6651.4|6666.4|6663.4|6666.4|6663.4|6653.4|6650.4|209
1608538500000|2020-12-21 08:15:00|6665.9|6662.9|6665.9|6662.9|6667.4|6664.4|6662.9|6659.9|111
1608538800000|2020-12-21 08:20:00|6665.4|6662.4|6658.4|6655.4|6666.4|6663.4|6656.4|6653.4|79
1608539100000|2020-12-21 08:25:00|6659.4|6656.4|6653.4|6650.4|6659.4|6656.4|6652.9|6649.9|68
1608539400000|2020-12-21 08:30:00|6652.4|6649.4|6660.9|6657.9|6661.4|6658.4|6652.4|6649.4|75
1608539700000|2020-12-21 08:35:00|6661.4|6658.4|6664.4|6661.4|6668.4|6665.4|6660.4|6657.4|72
1608540000000|2020-12-21 08:40:00|6665.4|6662.4|6662.9|6659.9|6670.4|6667.4|6661.4|6658.4|144
1608540300000|2020-12-21 08:45:00|6662.4|6659.4|6660.4|6657.4|6666.4|6663.4|6658.9|6655.9|68
1608540600000|2020-12-21 08:50:00|6659.4|6656.4|6655.4|6652.4|6664.4|6661.4|6655.4|6652.4|84
1608540900000|2020-12-21 08:55:00|6656.4|6653.4|6657.9|6654.9|6660.4|6657.4|6654.4|6651.4|63
1608541200000|2020-12-21 09:00:00|6657.4|6654.4|6654.9|6651.9|6659.4|6656.4|6653.9|6650.9|52
1608541500000|2020-12-21 09:05:00|6654.4|6651.4|6655.4|6652.4|6656.4|6653.4|6653.9|6650.9|29
1608541800000|2020-12-21 09:10:00|6654.4|6651.4|6651.4|6648.4|6655.4|6652.4|6649.4|6646.4|53
1608542100000|2020-12-21 09:15:00|6651.9|6648.9|6658.4|6655.4|6660.4|6657.4|6650.4|6647.4|85
1608542400000|2020-12-21 09:20:00|6657.4|6654.4|6657.4|6654.4|6661.4|6658.4|6656.4|6653.4|67
1608542700000|2020-12-21 09:25:00|6656.4|6653.4|6654.9|6651.9|6658.4|6655.4|6652.4|6649.4|61
1608543000000|2020-12-21 09:30:00|6655.4|6652.4|6653.4|6650.4|6655.4|6652.4|6650.9|6647.9|82
1608543300000|2020-12-21 09:35:00|6653.9|6650.9|6652.4|6649.4|6654.4|6651.4|6648.4|6645.4|92
1608543600000|2020-12-21 09:40:00|6651.9|6648.9|6638.4|6635.4|6652.4|6649.4|6638.4|6635.4|274
1608543900000|2020-12-21 09:45:00|6637.9|6634.9|6632.4|6629.4|6637.9|6634.9|6630.4|6627.4|332
1608544200000|2020-12-21 09:50:00|6631.9|6628.9|6634.4|6631.4|6635.4|6632.4|6630.4|6627.4|110
1608544500000|2020-12-21 09:55:00|6634.9|6631.9|6633.4|6630.4|6636.4|6633.4|6632.4|6629.4|136
1608544800000|2020-12-21 10:00:00|6632.4|6629.4|6624.4|6621.4|6632.4|6629.4|6621.4|6618.4|378
1608545100000|2020-12-21 10:05:00|6623.4|6620.4|6617.9|6614.9|6624.9|6621.9|6613.9|6610.9|361
1608545400000|2020-12-21 10:10:00|6618.4|6615.4|6619.9|6616.9|6622.4|6619.4|6613.9|6610.9|129
1608545700000|2020-12-21 10:15:00|6620.4|6617.4|6615.4|6612.4|6624.9|6621.9|6615.4|6612.4|147
1608546000000|2020-12-21 10:20:00|6615.9|6612.9|6604.4|6601.4|6616.4|6613.4|6602.4|6599.4|275
1608546300000|2020-12-21 10:25:00|6603.9|6600.9|6592.4|6589.4|6604.4|6601.4|6592.4|6589.4|588
1608546600000|2020-12-21 10:30:00|6591.9|6588.9|6586.9|6583.9|6593.4|6590.4|6583.4|6580.4|401
1608546900000|2020-12-21 10:35:00|6587.4|6584.4|6598.9|6595.9|6601.9|6598.9|6585.9|6582.9|259
1608547200000|2020-12-21 10:40:00|6599.4|6596.4|6596.4|6593.4|6599.4|6596.4|6593.4|6590.4|110
1608547500000|2020-12-21 10:45:00|6596.9|6593.9|6587.4|6584.4|6596.9|6593.9|6584.4|6581.4|101
1608547800000|2020-12-21 10:50:00|6586.9|6583.9|6582.4|6579.4|6591.4|6588.4|6571.9|6568.9|653
1608548100000|2020-12-21 10:55:00|6582.9|6579.9|6572.4|6569.4|6585.4|6582.4|6566.4|6563.4|656
1608548400000|2020-12-21 11:00:00|6572.9|6569.9|6576.4|6573.4|6580.9|6577.9|6569.4|6566.4|389
1608548700000|2020-12-21 11:05:00|6575.9|6572.9|6584.4|6581.4|6584.9|6581.9|6574.9|6571.9|120
1608549000000|2020-12-21 11:10:00|6583.9|6580.9|6591.9|6588.9|6596.4|6593.4|6582.4|6579.4|201
1608549300000|2020-12-21 11:15:00|6591.4|6588.4|6590.4|6587.4|6597.4|6594.4|6589.4|6586.4|127
1608549600000|2020-12-21 11:20:00|6589.9|6586.9|6588.9|6585.9|6590.4|6587.4|6585.9|6582.9|116
1608549900000|2020-12-21 11:25:00|6588.4|6585.4|6595.9|6592.9|6595.9|6592.9|6586.4|6583.4|120
1608550200000|2020-12-21 11:30:00|6595.4|6592.4|6594.4|6591.4|6597.4|6594.4|6592.4|6589.4|136
1608550500000|2020-12-21 11:35:00|6593.9|6590.9|6596.9|6593.9|6599.9|6596.9|6593.4|6590.4|109
1608550800000|2020-12-21 11:40:00|6596.4|6593.4|6595.4|6592.4|6599.4|6596.4|6592.9|6589.9|107
1608551100000|2020-12-21 11:45:00|6595.9|6592.9|6596.9|6593.9|6598.4|6595.4|6592.4|6589.4|288
1608551400000|2020-12-21 11:50:00|6596.4|6593.4|6590.9|6587.9|6596.9|6593.9|6589.4|6586.4|105
1608551700000|2020-12-21 11:55:00|6591.4|6588.4|6596.9|6593.9|6601.4|6598.4|6590.4|6587.4|135
1608552000000|2020-12-21 12:00:00|6596.4|6593.4|6609.9|6606.9|6610.4|6607.4|6596.4|6593.4|168
1608552300000|2020-12-21 12:05:00|6609.4|6606.4|6609.9|6606.9|6614.4|6611.4|6607.9|6604.9|77
1608552600000|2020-12-21 12:10:00|6610.4|6607.4|6610.4|6607.4|6612.9|6609.9|6607.4|6604.4|165
1608552900000|2020-12-21 12:15:00|6610.9|6607.9|6607.4|6604.4|6612.4|6609.4|6606.4|6603.4|42
1608553200000|2020-12-21 12:20:00|6607.9|6604.9|6601.4|6598.4|6608.4|6605.4|6598.4|6595.4|122
1608553500000|2020-12-21 12:25:00|6600.9|6597.9|6597.4|6594.4|6601.4|6598.4|6594.9|6591.9|155
1608553800000|2020-12-21 12:30:00|6596.9|6593.9|6596.4|6593.4|6600.4|6597.4|6595.4|6592.4|253
1608554100000|2020-12-21 12:35:00|6595.4|6592.4|6601.4|6598.4|6602.4|6599.4|6595.4|6592.4|89
1608554400000|2020-12-21 12:40:00|6601.9|6598.9|6596.9|6593.9|6606.4|6603.4|6596.4|6593.4|148
1608554700000|2020-12-21 12:45:00|6597.4|6594.4|6600.4|6597.4|6601.4|6598.4|6596.4|6593.4|58
1608555000000|2020-12-21 12:50:00|6600.9|6597.9|6597.4|6594.4|6604.4|6601.4|6597.4|6594.4|98
1608555300000|2020-12-21 12:55:00|6598.4|6595.4|6596.4|6593.4|6599.9|6596.9|6595.4|6592.4|159
1608555600000|2020-12-21 13:00:00|6595.9|6592.9|6591.4|6588.4|6595.9|6592.9|6588.4|6585.4|114
1608555900000|2020-12-21 13:05:00|6590.9|6587.9|6591.4|6588.4|6593.9|6590.9|6587.4|6584.4|130
1608556200000|2020-12-21 13:10:00|6591.9|6588.9|6585.4|6582.4|6593.4|6590.4|6584.4|6581.4|124
1608556500000|2020-12-21 13:15:00|6584.9|6581.9|6583.4|6580.4|6584.9|6581.9|6580.4|6577.4|121
1608556800000|2020-12-21 13:20:00|6582.9|6579.9|6586.4|6583.4|6588.4|6585.4|6582.4|6579.4|142
1608557100000|2020-12-21 13:25:00|6585.9|6582.9|6587.4|6584.4|6589.9|6586.9|6585.4|6582.4|125
1608557400000|2020-12-21 13:30:00|6586.4|6583.4|6584.4|6581.4|6588.4|6585.4|6584.4|6581.4|215
1608557700000|2020-12-21 13:35:00|6584.9|6581.9|6591.4|6588.4|6596.4|6593.4|6584.4|6581.4|199
1608558000000|2020-12-21 13:40:00|6590.9|6587.9|6593.4|6590.4|6595.4|6592.4|6589.4|6586.4|88
1608558300000|2020-12-21 13:45:00|6594.4|6591.4|6592.9|6589.9|6595.4|6592.4|6589.4|6586.4|43
1608558600000|2020-12-21 13:50:00|6592.4|6589.4|6588.9|6585.9|6594.4|6591.4|6585.4|6582.4|114
1608558900000|2020-12-21 13:55:00|6589.4|6586.4|6595.4|6592.4|6596.4|6593.4|6587.4|6584.4|65
1608559200000|2020-12-21 14:00:00|6595.9|6592.9|6592.4|6589.4|6597.4|6594.4|6589.9|6586.9|82
1608559500000|2020-12-21 14:05:00|6592.9|6589.9|6594.9|6591.9|6595.4|6592.4|6589.4|6586.4|91
1608559800000|2020-12-21 14:10:00|6595.4|6592.4|6600.4|6597.4|6600.4|6597.4|6592.9|6589.9|64
1608560100000|2020-12-21 14:15:00|6600.9|6597.9|6602.9|6599.9|6605.4|6602.4|6597.9|6594.9|142
1608560400000|2020-12-21 14:20:00|6603.4|6600.4|6597.9|6594.9|6603.4|6600.4|6596.4|6593.4|53
1608560700000|2020-12-21 14:25:00|6597.4|6594.4|6600.4|6597.4|6602.4|6599.4|6596.4|6593.4|52
1608561000000|2020-12-21 14:30:00|6599.4|6596.4|6607.4|6604.4|6609.4|6606.4|6598.4|6595.4|234
1608561300000|2020-12-21 14:35:00|6608.4|6605.4|6614.4|6611.4|6616.4|6613.4|6607.4|6604.4|160
1608561600000|2020-12-21 14:40:00|6613.4|6610.4|6612.4|6609.4|6615.4|6612.4|6611.4|6608.4|129
1608561900000|2020-12-21 14:45:00|6612.9|6609.9|6611.4|6608.4|6616.4|6613.4|6608.4|6605.4|118
1608562200000|2020-12-21 14:50:00|6611.9|6608.9|6615.4|6612.4|6620.4|6617.4|6611.4|6608.4|139
1608562500000|2020-12-21 14:55:00|6616.4|6613.4|6607.4|6604.4|6617.4|6614.4|6607.4|6604.4|140
1608562800000|2020-12-21 15:00:00|6607.9|6604.9|6601.4|6598.4|6612.9|6609.9|6598.9|6595.9|188
1608563100000|2020-12-21 15:05:00|6601.9|6598.9|6594.4|6591.4|6601.9|6598.9|6591.9|6588.9|172
1608563400000|2020-12-21 15:10:00|6594.9|6591.9|6589.9|6586.9|6598.4|6595.4|6587.9|6584.9|136
1608563700000|2020-12-21 15:15:00|6589.4|6586.4|6588.4|6585.4|6594.4|6591.4|6585.4|6582.4|222
1608564000000|2020-12-21 15:20:00|6587.9|6584.9|6588.4|6585.4|6590.9|6587.9|6581.4|6578.4|312
1608564300000|2020-12-21 15:25:00|6587.4|6584.4|6588.4|6585.4|6591.4|6588.4|6585.4|6582.4|73
1608564600000|2020-12-21 15:30:00|6587.9|6584.9|6589.4|6586.4|6591.4|6588.4|6583.9|6580.9|292
1608564900000|2020-12-21 15:35:00|6589.9|6586.9|6590.4|6587.4|6594.9|6591.9|6586.4|6583.4|145
1608565200000|2020-12-21 15:40:00|6589.9|6586.9|6590.4|6587.4|6591.4|6588.4|6584.4|6581.4|216
1608565500000|2020-12-21 15:45:00|6589.4|6586.4|6590.4|6587.4|6594.4|6591.4|6584.9|6581.9|75
1608565800000|2020-12-21 15:50:00|6589.9|6586.9|6589.4|6586.4|6594.4|6591.4|6586.9|6583.9|117
1608566100000|2020-12-21 15:55:00|6589.9|6586.9|6586.4|6583.4|6594.4|6591.4|6586.4|6583.4|146
1608566400000|2020-12-21 16:00:00|6585.9|6582.9|6594.4|6591.4|6595.4|6592.4|6585.4|6582.4|157
1608566700000|2020-12-21 16:05:00|6594.9|6591.9|6597.4|6594.4|6599.4|6596.4|6594.4|6591.4|257
1608567000000|2020-12-21 16:10:00|6596.9|6593.9|6596.4|6593.4|6597.4|6594.4|6594.4|6591.4|131
1608567300000|2020-12-21 16:15:00|6595.9|6592.9|6593.4|6590.4|6596.4|6593.4|6591.4|6588.4|85
1608567600000|2020-12-21 16:20:00|6592.9|6589.9|6596.4|6593.4|6597.4|6594.4|6592.4|6589.4|117
1608567900000|2020-12-21 16:25:00|6595.9|6592.9|6594.4|6591.4|6599.4|6596.4|6592.4|6589.4|93
1608568200000|2020-12-21 16:30:00|6595.4|6592.4|6596.9|6593.9|6600.9|6597.9|6595.4|6592.4|80
1608568500000|2020-12-21 16:35:00|6597.4|6594.4|6599.4|6596.4|6600.4|6597.4|6596.9|6593.9|148
1608568800000|2020-12-21 16:40:00|6600.4|6597.4|6601.9|6598.9|6603.4|6600.4|6600.4|6597.4|122
1608569100000|2020-12-21 16:45:00|6601.4|6598.4|6605.4|6602.4|6605.9|6602.9|6599.9|6596.9|103
1608569400000|2020-12-21 16:50:00|6604.4|6601.4|6604.4|6601.4|6608.4|6605.4|6604.4|6601.4|73
1608569700000|2020-12-21 16:55:00|6604.9|6601.9|6607.4|6604.4|6607.9|6604.9|6603.9|6600.9|55
1608570000000|2020-12-21 17:00:00|6607.9|6604.9|6611.4|6608.4|6612.4|6609.4|6607.4|6604.4|45
1608570300000|2020-12-21 17:05:00|6610.4|6607.4|6610.9|6607.9|6611.4|6608.4|6608.4|6605.4|23
1608570600000|2020-12-21 17:10:00|6611.4|6608.4|6607.9|6604.9|6611.4|6608.4|6607.9|6604.9|51
1608570900000|2020-12-21 17:15:00|6608.4|6605.4|6604.4|6601.4|6609.9|6606.9|6604.4|6601.4|98
1608571200000|2020-12-21 17:20:00|6604.9|6601.9|6614.9|6611.9|6615.4|6612.4|6604.4|6601.4|87
1608571500000|2020-12-21 17:25:00|6615.4|6612.4|6619.4|6616.4|6619.9|6616.9|6615.4|6612.4|42
1608571800000|2020-12-21 17:30:00|6619.9|6616.9|6621.4|6618.4|6622.4|6619.4|6619.9|6616.9|102
1608572100000|2020-12-21 17:35:00|6621.9|6618.9|6625.9|6622.9|6626.4|6623.4|6621.4|6618.4|68
1608572400000|2020-12-21 17:40:00|6626.4|6623.4|6620.4|6617.4|6626.4|6623.4|6620.4|6617.4|23
1608572700000|2020-12-21 17:45:00|6621.4|6618.4|6624.4|6621.4|6625.4|6622.4|6620.4|6617.4|41
1608573000000|2020-12-21 17:50:00|6623.9|6620.9|6627.4|6624.4|6629.9|6626.9|6623.9|6620.9|145
1608573300000|2020-12-21 17:55:00|6628.4|6625.4|6628.9|6625.9|6629.9|6626.9|6626.9|6623.9|64
1608573600000|2020-12-21 18:00:00|6628.4|6625.4|6628.4|6625.4|6631.4|6628.4|6626.9|6623.9|37
1608573900000|2020-12-21 18:05:00|6627.9|6624.9|6632.4|6629.4|6633.4|6630.4|6627.9|6624.9|14
1608574200000|2020-12-21 18:10:00|6632.9|6629.9|6631.9|6628.9|6634.4|6631.4|6631.4|6628.4|8
1608574500000|2020-12-21 18:15:00|6632.4|6629.4|6633.4|6630.4|6634.4|6631.4|6632.4|6629.4|12
1608574800000|2020-12-21 18:20:00|6633.9|6630.9|6631.4|6628.4|6633.9|6630.9|6630.4|6627.4|19
1608575100000|2020-12-21 18:25:00|6630.9|6627.9|6633.4|6630.4|6635.4|6632.4|6630.4|6627.4|135
1608575400000|2020-12-21 18:30:00|6632.4|6629.4|6637.4|6634.4|6637.4|6634.4|6631.9|6628.9|27
1608575700000|2020-12-21 18:35:00|6637.9|6634.9|6635.4|6632.4|6639.4|6636.4|6634.9|6631.9|19
1608576000000|2020-12-21 18:40:00|6635.9|6632.9|6639.9|6636.9|6640.9|6637.9|6635.9|6632.9|20
1608576300000|2020-12-21 18:45:00|6639.4|6636.4|6637.9|6634.9|6640.4|6637.4|6635.4|6632.4|25
1608576600000|2020-12-21 18:50:00|6638.4|6635.4|6640.4|6637.4|6640.4|6637.4|6636.4|6633.4|10
1608576900000|2020-12-21 18:55:00|6639.9|6636.9|6636.9|6633.9|6640.4|6637.4|6636.9|6633.9|10
1608577200000|2020-12-21 19:00:00|6637.4|6634.4|6634.4|6631.4|6637.4|6634.4|6633.9|6630.9|40
1608577500000|2020-12-21 19:05:00|6635.4|6632.4|6631.9|6628.9|6635.4|6632.4|6631.4|6628.4|49
1608577800000|2020-12-21 19:10:00|6632.4|6629.4|6636.4|6633.4|6637.9|6634.9|6630.9|6627.9|40
1608578100000|2020-12-21 19:15:00|6636.9|6633.9|6634.9|6631.9|6636.9|6633.9|6633.9|6630.9|30
1608578400000|2020-12-21 19:20:00|6634.4|6631.4|6637.4|6634.4|6639.4|6636.4|6633.9|6630.9|65
1608578700000|2020-12-21 19:25:00|6638.4|6635.4|6636.4|6633.4|6640.4|6637.4|6635.4|6632.4|47
1608579000000|2020-12-21 19:30:00|6637.4|6634.4|6638.4|6635.4|6640.4|6637.4|6636.4|6633.4|27
1608579300000|2020-12-21 19:35:00|6637.9|6634.9|6635.4|6632.4|6640.4|6637.4|6634.4|6631.4|74
1608579600000|2020-12-21 19:40:00|6636.4|6633.4|6636.4|6633.4|6638.9|6635.9|6635.4|6632.4|44
1608579900000|2020-12-21 19:45:00|6636.9|6633.9|6638.4|6635.4|6639.4|6636.4|6636.4|6633.4|27
1608580200000|2020-12-21 19:50:00|6638.9|6635.9|6641.4|6638.4|6641.4|6638.4|6637.4|6634.4|44
1608580500000|2020-12-21 19:55:00|6640.9|6637.9|6636.9|6633.9|6641.4|6638.4|6636.4|6633.4|14
1608580800000|2020-12-21 20:00:00|6636.4|6633.4|6636.4|6633.4|6640.4|6637.4|6636.4|6633.4|17
1608581100000|2020-12-21 20:05:00|6637.4|6634.4|6632.4|6629.4|6638.4|6635.4|6631.9|6628.9|25
1608581400000|2020-12-21 20:10:00|6631.9|6628.9|6637.4|6634.4|6637.4|6634.4|6630.4|6627.4|57
1608581700000|2020-12-21 20:15:00|6636.4|6633.4|6635.9|6632.9|6638.4|6635.4|6635.4|6632.4|29
1608582000000|2020-12-21 20:20:00|6636.4|6633.4|6637.4|6634.4|6637.4|6634.4|6633.4|6630.4|14
1608582300000|2020-12-21 20:25:00|6636.9|6633.9|6638.4|6635.4|6639.4|6636.4|6636.9|6633.9|17
1608582600000|2020-12-21 20:30:00|6637.9|6634.9|6626.9|6623.9|6638.9|6635.9|6625.9|6622.9|32
1608582900000|2020-12-21 20:35:00|6627.9|6624.9|6630.4|6627.4|6631.9|6628.9|6623.9|6620.9|104
1608583200000|2020-12-21 20:40:00|6630.9|6627.9|6623.4|6620.4|6632.4|6629.4|6623.4|6620.4|130
1608583500000|2020-12-21 20:45:00|6622.9|6619.9|6627.4|6624.4|6627.9|6624.9|6621.4|6618.4|68
1608583800000|2020-12-21 20:50:00|6626.9|6623.9|6626.9|6623.9|6627.4|6624.4|6621.4|6618.4|50
1608584100000|2020-12-21 20:55:00|6627.4|6624.4|6635.9|6632.9|6637.4|6634.4|6625.4|6622.4|191
1608584400000|2020-12-21 21:00:00|6634.2|6630.2|6631.6|6627.6|6636.3|6632.3|6624|6620|0
1608584700000|2020-12-21 21:05:00|6631.2|6627.2|6633.2|6629.2|6633.6|6629.6|6625.5|6621.5|0
1608585000000|2020-12-21 21:10:00|6633.6|6629.6|6632.8|6628.8|6633.6|6629.6|6626.4|6622.4|0
1608585300000|2020-12-21 21:15:00|6632.7|6628.7|6632.7|6628.7|6633.7|6629.7|6632.6|6628.6|0
1608585600000|2020-12-21 21:20:00|6632.6|6628.6|6632|6628|6633.1|6629.1|6631.4|6627.4|0
1608585900000|2020-12-21 21:25:00|6632.1|6628.1|6631.8|6627.8|6632.1|6628.1|6631.7|6627.7|0
1608586200000|2020-12-21 21:30:00|6631.9|6627.9|6629.3|6625.3|6632.3|6628.3|6627.6|6623.6|0
1608586500000|2020-12-21 21:35:00|6628.9|6624.9|6629.5|6625.5|6631.1|6627.1|6628.4|6624.4|0
1608586800000|2020-12-21 21:40:00|6629.9|6625.9|6630.2|6626.2|6632.3|6628.3|6629.9|6625.9|0
1608587100000|2020-12-21 21:45:00|6630.6|6626.6|6631.3|6627.3|6631.3|6627.3|6629.3|6625.3|0
1608587400000|2020-12-21 21:50:00|6631.7|6627.7|6630.7|6626.7|6631.7|6627.7|6628.8|6624.8|0
1608587700000|2020-12-21 21:55:00|6630.3|6626.3|6632.8|6628.8|6634.2|6630.2|6629.9|6625.9|0
1608588000000|2020-12-21 22:00:00|6632.9|6628.9|6632|6628|6632.9|6628.9|6631.6|6627.6|0
1608588300000|2020-12-21 22:05:00|6632.1|6628.1|6631.4|6627.4|6632.1|6628.1|6631.2|6627.2|0
1608588600000|2020-12-21 22:10:00|6631.2|6627.2|6632.3|6628.3|6632.3|6628.3|6631.1|6627.1|0
1608588900000|2020-12-21 22:15:00|6632.2|6628.2|6633.8|6629.8|6633.8|6629.8|6631.6|6627.6|0
1608589200000|2020-12-21 22:20:00|6633.9|6629.9|6634.3|6630.3|6634.5|6630.5|6633.9|6629.9|0
1608589500000|2020-12-21 22:25:00|6633.9|6629.9|6638.9|6634.9|6639|6635|6633.8|6629.8|0
1608589800000|2020-12-21 22:30:00|6639|6635|6636.5|6632.5|6639|6635|6635.9|6631.9|0
1608590100000|2020-12-21 22:35:00|6636.4|6632.4|6642.9|6638.9|6644.3|6640.3|6636.4|6632.4|0
1608590400000|2020-12-21 22:40:00|6638.9|6634.9|6637|6633|6639.2|6635.2|6637|6633|0
1608590700000|2020-12-21 22:45:00|6637.2|6633.2|6629.9|6625.9|6637.5|6633.5|6629.9|6625.9|0
1608591000000|2020-12-21 22:50:00|6627.4|6625.4|6653.9|6651.9|6653.9|6651.9|6623.4|6621.4|797
1608591300000|2020-12-21 22:55:00|6652.9|6650.9|6655.9|6653.9|6657.9|6655.9|6651.9|6649.9|226
1608591600000|2020-12-21 23:00:00|6654.9|6652.9|6637.9|6636.9|6654.9|6652.9|6636.4|6635.4|664
1608591900000|2020-12-21 23:05:00|6637.4|6636.4|6639.4|6638.4|6641.4|6640.4|6636.4|6635.4|259
1608592200000|2020-12-21 23:10:00|6638.9|6637.9|6629.4|6628.4|6639.4|6638.4|6627.4|6626.4|424
1608592500000|2020-12-21 23:15:00|6629.9|6628.9|6629.4|6628.4|6638.4|6637.4|6627.4|6626.4|284
1608592800000|2020-12-21 23:20:00|6628.9|6627.9|6633.4|6632.4|6635.4|6634.4|6627.4|6626.4|174
1608593100000|2020-12-21 23:25:00|6632.9|6631.9|6636.4|6635.4|6636.9|6635.9|6630.4|6629.4|213
1608593400000|2020-12-21 23:30:00|6637.4|6636.4|6633.9|6632.9|6641.4|6640.4|6633.4|6632.4|263
1608593700000|2020-12-21 23:35:00|6633.4|6632.4|6638.4|6637.4|6639.4|6638.4|6631.4|6630.4|150
1608594000000|2020-12-21 23:40:00|6639.4|6638.4|6641.4|6640.4|6642.4|6641.4|6637.9|6636.9|164
1608594300000|2020-12-21 23:45:00|6640.4|6639.4|6642.4|6641.4|6643.9|6642.9|6640.4|6639.4|156
1608594600000|2020-12-21 23:50:00|6643.4|6642.4|6645.4|6644.4|6645.4|6644.4|6641.4|6640.4|91
1608594900000|2020-12-21 23:55:00|6646.4|6645.4|6642.4|6641.4|6646.4|6645.4|6637.4|6636.4|163
1608595200000|2020-12-22 00:00:00|6641.4|6640.4|6644.4|6643.4|6646.4|6645.4|6639.9|6638.9|374
1608595500000|2020-12-22 00:05:00|6643.9|6642.9|6642.4|6641.4|6644.4|6643.4|6641.4|6640.4|162
1608595800000|2020-12-22 00:10:00|6642.9|6641.9|6647.9|6646.9|6649.9|6648.9|6642.4|6641.4|298
1608596100000|2020-12-22 00:15:00|6647.4|6646.4|6648.9|6647.9|6650.4|6649.4|6645.9|6644.9|295
1608596400000|2020-12-22 00:20:00|6649.4|6648.4|6640.4|6639.4|6649.4|6648.4|6640.4|6639.4|165
1608596700000|2020-12-22 00:25:00|6639.4|6638.4|6641.4|6640.4|6643.4|6642.4|6639.4|6638.4|246
1608597000000|2020-12-22 00:30:00|6642.4|6641.4|6639.4|6638.4|6643.4|6642.4|6637.4|6636.4|160
1608597300000|2020-12-22 00:35:00|6638.9|6637.9|6641.4|6640.4|6641.4|6640.4|6637.9|6636.9|97
1608597600000|2020-12-22 00:40:00|6640.4|6639.4|6632.4|6631.4|6641.4|6640.4|6632.4|6631.4|245
1608597900000|2020-12-22 00:45:00|6631.9|6630.9|6614.4|6613.4|6631.9|6630.9|6614.4|6613.4|837
1608598200000|2020-12-22 00:50:00|6614.9|6613.9|6604.4|6603.4|6614.9|6613.9|6604.4|6603.4|725
1608598500000|2020-12-22 00:55:00|6604.9|6603.9|6605.4|6604.4|6606.9|6605.9|6602.4|6601.4|377
1608598800000|2020-12-22 01:00:00|6604.9|6603.9|6608.4|6607.4|6609.4|6608.4|6602.4|6601.4|424
1608599100000|2020-12-22 01:05:00|6609.4|6608.4|6606.4|6605.4|6611.9|6610.9|6604.4|6603.4|437
1608599400000|2020-12-22 01:10:00|6605.4|6604.4|6602.4|6601.4|6606.4|6605.4|6601.4|6600.4|366
1608599700000|2020-12-22 01:15:00|6601.9|6600.9|6603.4|6602.4|6606.4|6605.4|6601.4|6600.4|278
1608600000000|2020-12-22 01:20:00|6604.4|6603.4|6607.4|6606.4|6607.4|6606.4|6602.4|6601.4|247
1608600300000|2020-12-22 01:25:00|6607.9|6606.9|6617.4|6616.4|6617.4|6616.4|6607.4|6606.4|229
1608600600000|2020-12-22 01:30:00|6617.9|6616.9|6620.4|6619.4|6621.4|6620.4|6617.4|6616.4|249
1608600900000|2020-12-22 01:35:00|6619.4|6618.4|6617.4|6616.4|6620.4|6619.4|6615.9|6614.9|176
1608601200000|2020-12-22 01:40:00|6616.4|6615.4|6619.4|6618.4|6622.4|6621.4|6615.4|6614.4|173
1608601500000|2020-12-22 01:45:00|6618.4|6617.4|6625.4|6624.4|6625.4|6624.4|6618.4|6617.4|260
1608601800000|2020-12-22 01:50:00|6624.4|6623.4|6615.4|6614.4|6625.4|6624.4|6615.4|6614.4|159
1608602100000|2020-12-22 01:55:00|6615.9|6614.9|6616.9|6615.9|6617.4|6616.4|6613.4|6612.4|173
1608602400000|2020-12-22 02:00:00|6616.4|6615.4|6619.4|6618.4|6620.4|6619.4|6614.4|6613.4|150
1608602700000|2020-12-22 02:05:00|6618.4|6617.4|6610.4|6609.4|6618.4|6617.4|6610.4|6609.4|188
1608603000000|2020-12-22 02:10:00|6609.9|6608.9|6614.4|6613.4|6615.4|6614.4|6608.4|6607.4|259
1608603300000|2020-12-22 02:15:00|6615.4|6614.4|6610.4|6609.4|6615.4|6614.4|6608.4|6607.4|216
1608603600000|2020-12-22 02:20:00|6609.4|6608.4|6606.4|6605.4|6611.4|6610.4|6605.4|6604.4|201
1608603900000|2020-12-22 02:25:00|6605.9|6604.9|6610.4|6609.4|6612.4|6611.4|6605.9|6604.9|191
1608604200000|2020-12-22 02:30:00|6610.9|6609.9|6616.4|6615.4|6616.9|6615.9|6610.9|6609.9|168
1608604500000|2020-12-22 02:35:00|6616.9|6615.9|6619.4|6618.4|6620.4|6619.4|6616.9|6615.9|205
1608604800000|2020-12-22 02:40:00|6618.9|6617.9|6616.4|6615.4|6619.4|6618.4|6616.4|6615.4|159
1608605100000|2020-12-22 02:45:00|6616.9|6615.9|6621.4|6620.4|6621.4|6620.4|6615.4|6614.4|176
1608605400000|2020-12-22 02:50:00|6621.9|6620.9|6622.9|6621.9|6624.4|6623.4|6621.4|6620.4|185
1608605700000|2020-12-22 02:55:00|6622.4|6621.4|6621.4|6620.4|6623.4|6622.4|6619.4|6618.4|100
1608606000000|2020-12-22 03:00:00|6619.9|6618.9|6610.4|6609.4|6620.4|6619.4|6610.4|6609.4|250
1608606300000|2020-12-22 03:05:00|6609.4|6608.4|6605.4|6604.4|6609.4|6608.4|6605.4|6604.4|195
1608606600000|2020-12-22 03:10:00|6606.4|6605.4|6602.9|6601.9|6606.4|6605.4|6599.4|6598.4|252
1608606900000|2020-12-22 03:15:00|6603.4|6602.4|6604.4|6603.4|6604.4|6603.4|6600.9|6599.9|219
1608607200000|2020-12-22 03:20:00|6605.4|6604.4|6610.4|6609.4|6610.4|6609.4|6603.9|6602.9|256
1608607500000|2020-12-22 03:25:00|6609.4|6608.4|6611.4|6610.4|6612.9|6611.9|6608.4|6607.4|260
1608607800000|2020-12-22 03:30:00|6610.9|6609.9|6608.4|6607.4|6610.9|6609.9|6604.4|6603.4|243
1608608100000|2020-12-22 03:35:00|6607.4|6606.4|6597.4|6596.4|6607.4|6606.4|6596.4|6595.4|422
1608608400000|2020-12-22 03:40:00|6596.9|6595.9|6601.4|6600.4|6602.4|6601.4|6595.4|6594.4|270
1608608700000|2020-12-22 03:45:00|6600.4|6599.4|6604.4|6603.4|6605.4|6604.4|6600.4|6599.4|176
1608609000000|2020-12-22 03:50:00|6604.9|6603.9|6607.4|6606.4|6607.4|6606.4|6604.4|6603.4|117
1608609300000|2020-12-22 03:55:00|6606.4|6605.4|6609.4|6608.4|6609.4|6608.4|6604.4|6603.4|190
1608609600000|2020-12-22 04:00:00|6608.4|6607.4|6601.4|6600.4|6608.4|6607.4|6600.4|6599.4|215
1608609900000|2020-12-22 04:05:00|6600.4|6599.4|6595.9|6594.9|6601.4|6600.4|6594.4|6593.4|335
1608610200000|2020-12-22 04:10:00|6595.4|6594.4|6593.4|6592.4|6598.4|6597.4|6593.4|6592.4|183
1608610500000|2020-12-22 04:15:00|6592.9|6591.9|6587.4|6586.4|6596.4|6595.4|6586.4|6585.4|388
1608610800000|2020-12-22 04:20:00|6586.4|6585.4|6592.9|6591.9|6593.4|6592.4|6586.4|6585.4|367
1608611100000|2020-12-22 04:25:00|6592.4|6591.4|6592.4|6591.4|6594.4|6593.4|6590.4|6589.4|212
1608611400000|2020-12-22 04:30:00|6591.9|6590.9|6587.4|6586.4|6595.4|6594.4|6587.4|6586.4|375
1608611700000|2020-12-22 04:35:00|6586.4|6585.4|6585.4|6584.4|6587.4|6586.4|6585.4|6584.4|223
1608612000000|2020-12-22 04:40:00|6586.4|6585.4|6583.4|6582.4|6586.4|6585.4|6580.4|6579.4|447
1608612300000|2020-12-22 04:45:00|6582.4|6581.4|6586.4|6585.4|6586.4|6585.4|6579.4|6578.4|497
1608612600000|2020-12-22 04:50:00|6587.4|6586.4|6589.4|6588.4|6590.4|6589.4|6585.4|6584.4|450
1608612900000|2020-12-22 04:55:00|6588.4|6587.4|6582.4|6581.4|6591.4|6590.4|6582.4|6581.4|683
1608613200000|2020-12-22 05:00:00|6582.9|6580.9|6590.9|6588.9|6591.9|6589.9|6572.9|6570.9|1212
1608613500000|2020-12-22 05:05:00|6591.9|6589.9|6600.4|6598.4|6600.9|6598.9|6588.4|6586.4|1649
1608613800000|2020-12-22 05:10:00|6601.9|6599.9|6585.9|6583.9|6602.4|6600.4|6585.4|6583.4|1197
1608614100000|2020-12-22 05:15:00|6586.9|6584.9|6582.9|6580.9|6588.9|6586.9|6581.9|6579.9|611
1608614400000|2020-12-22 05:20:00|6582.4|6580.4|6575.9|6573.9|6583.9|6581.9|6575.9|6573.9|348
1608614700000|2020-12-22 05:25:00|6575.4|6573.4|6578.9|6576.9|6581.9|6579.9|6571.9|6569.9|857
1608615000000|2020-12-22 05:30:00|6583|6579|6584.7|6580.7|6585.1|6581.1|6580.4|6576.4|0
1608615300000|2020-12-22 05:35:00|6585.1|6581.1|6581.9|6577.9|6586|6582|6580.3|6576.3|0
1608615600000|2020-12-22 05:40:00|6581.8|6577.8|6580.6|6576.6|6582.8|6578.8|6580.1|6576.1|0
1608615900000|2020-12-22 05:45:00|6580.3|6576.3|6587.9|6583.9|6588.3|6584.3|6579.5|6575.5|0
1608616200000|2020-12-22 05:50:00|6587.7|6583.7|6592.2|6588.2|6594.6|6590.6|6587.2|6583.2|0
1608616500000|2020-12-22 05:55:00|6592|6588|6587|6583|6592.8|6588.8|6587|6583|0
1608616800000|2020-12-22 06:00:00|6587.3|6583.3|6584.5|6580.5|6588|6584|6582.2|6578.2|0
1608617100000|2020-12-22 06:05:00|6584.7|6580.7|6581.7|6577.7|6586.1|6582.1|6579.8|6575.8|0
1608617400000|2020-12-22 06:10:00|6581.3|6577.3|6580.9|6577.9|6584.4|6581.4|6575.4|6572.4|500
1608617700000|2020-12-22 06:15:00|6581.4|6578.4|6586.4|6583.4|6586.4|6583.4|6580.4|6577.4|195
1608618000000|2020-12-22 06:20:00|6585.9|6582.9|6585.4|6582.4|6587.4|6584.4|6583.9|6580.9|89
1608618300000|2020-12-22 06:25:00|6584.4|6581.4|6586.4|6583.4|6586.4|6583.4|6582.4|6579.4|103
1608618600000|2020-12-22 06:30:00|6585.9|6582.9|6585.4|6582.4|6586.4|6583.4|6584.4|6581.4|205
1608618900000|2020-12-22 06:35:00|6584.4|6581.4|6588.4|6585.4|6588.4|6585.4|6584.4|6581.4|39
1608619200000|2020-12-22 06:40:00|6587.4|6584.4|6583.4|6580.4|6587.4|6584.4|6583.4|6580.4|42
1608619500000|2020-12-22 06:45:00|6582.4|6579.4|6582.4|6579.4|6583.4|6580.4|6581.4|6578.4|131
1608619800000|2020-12-22 06:50:00|6581.4|6578.4|6583.9|6580.9|6584.4|6581.4|6580.4|6577.4|52
1608620100000|2020-12-22 06:55:00|6584.4|6581.4|6584.4|6581.4|6585.9|6582.9|6584.4|6581.4|28
1608620400000|2020-12-22 07:00:00|6582.4|6579.4|6588.4|6585.4|6588.9|6585.9|6581.4|6578.4|147
1608620700000|2020-12-22 07:05:00|6587.4|6584.4|6596.4|6593.4|6598.4|6595.4|6585.4|6582.4|155
1608621000000|2020-12-22 07:10:00|6596.9|6593.9|6593.4|6590.4|6597.4|6594.4|6592.4|6589.4|47
1608621300000|2020-12-22 07:15:00|6593.9|6590.9|6591.9|6588.9|6594.4|6591.4|6590.9|6587.9|64
1608621600000|2020-12-22 07:20:00|6592.4|6589.4|6593.4|6590.4|6594.4|6591.4|6591.4|6588.4|22
1608621900000|2020-12-22 07:25:00|6593.9|6590.9|6597.4|6594.4|6598.4|6595.4|6592.9|6589.9|61
1608622200000|2020-12-22 07:30:00|6596.4|6593.4|6601.4|6598.4|6601.9|6598.9|6596.4|6593.4|49
1608622500000|2020-12-22 07:35:00|6600.4|6597.4|6598.4|6595.4|6601.4|6598.4|6597.4|6594.4|57
1608622800000|2020-12-22 07:40:00|6597.9|6594.9|6599.9|6596.9|6602.9|6599.9|6597.4|6594.4|94
1608623100000|2020-12-22 07:45:00|6599.4|6596.4|6603.9|6600.9|6605.4|6602.4|6599.4|6596.4|111
1608623400000|2020-12-22 07:50:00|6604.4|6601.4|6600.9|6597.9|6604.4|6601.4|6599.4|6596.4|43
1608623700000|2020-12-22 07:55:00|6601.4|6598.4|6597.4|6594.4|6601.9|6598.9|6595.4|6592.4|72
1608624000000|2020-12-22 08:00:00|6598.4|6595.4|6601.4|6598.4|6603.4|6600.4|6591.4|6588.4|204
1608624300000|2020-12-22 08:05:00|6600.4|6597.4|6606.9|6603.9|6609.4|6606.4|6599.4|6596.4|96
1608624600000|2020-12-22 08:10:00|6607.4|6604.4|6608.4|6605.4|6611.4|6608.4|6606.4|6603.4|98
1608624900000|2020-12-22 08:15:00|6607.9|6604.9|6602.4|6599.4|6608.9|6605.9|6602.4|6599.4|91
1608625200000|2020-12-22 08:20:00|6603.4|6600.4|6605.4|6602.4|6611.4|6608.4|6603.4|6600.4|79
1608625500000|2020-12-22 08:25:00|6605.9|6602.9|6611.4|6608.4|6611.4|6608.4|6602.9|6599.9|65
1608625800000|2020-12-22 08:30:00|6611.9|6608.9|6621.9|6618.9|6622.4|6619.4|6611.9|6608.9|154
1608626100000|2020-12-22 08:35:00|6621.4|6618.4|6619.4|6616.4|6622.9|6619.9|6618.4|6615.4|92
1608626400000|2020-12-22 08:40:00|6618.9|6615.9|6620.9|6617.9|6621.4|6618.4|6618.4|6615.4|83
1608626700000|2020-12-22 08:45:00|6621.4|6618.4|6623.4|6620.4|6624.9|6621.9|6620.4|6617.4|120
1608627000000|2020-12-22 08:50:00|6623.9|6620.9|6625.4|6622.4|6629.4|6626.4|6622.4|6619.4|86
1608627300000|2020-12-22 08:55:00|6625.9|6622.9|6624.4|6621.4|6627.4|6624.4|6622.4|6619.4|85
1608627600000|2020-12-22 09:00:00|6624.9|6621.9|6625.4|6622.4|6626.4|6623.4|6624.4|6621.4|87
1608627900000|2020-12-22 09:05:00|6624.4|6621.4|6627.9|6624.9|6628.4|6625.4|6622.4|6619.4|187
1608628200000|2020-12-22 09:10:00|6628.4|6625.4|6627.4|6624.4|6630.4|6627.4|6625.4|6622.4|195
1608628500000|2020-12-22 09:15:00|6626.4|6623.4|6621.4|6618.4|6628.4|6625.4|6620.4|6617.4|94
1608628800000|2020-12-22 09:20:00|6622.4|6619.4|6622.4|6619.4|6625.9|6622.9|6622.4|6619.4|70
1608629100000|2020-12-22 09:25:00|6623.4|6620.4|6624.9|6621.9|6626.4|6623.4|6623.4|6620.4|58
1608629400000|2020-12-22 09:30:00|6625.4|6622.4|6624.4|6621.4|6625.4|6622.4|6624.4|6621.4|35
1608629700000|2020-12-22 09:35:00|6624.9|6621.9|6629.9|6626.9|6630.4|6627.4|6624.4|6621.4|60
1608630000000|2020-12-22 09:40:00|6629.4|6626.4|6627.9|6624.9|6631.4|6628.4|6627.4|6624.4|67
1608630300000|2020-12-22 09:45:00|6628.4|6625.4|6629.4|6626.4|6629.4|6626.4|6623.4|6620.4|73
1608630600000|2020-12-22 09:50:00|6628.9|6625.9|6627.4|6624.4|6630.4|6627.4|6626.4|6623.4|100
1608630900000|2020-12-22 09:55:00|6627.9|6624.9|6623.4|6620.4|6629.4|6626.4|6622.4|6619.4|61
1608631200000|2020-12-22 10:00:00|6624.4|6621.4|6620.4|6617.4|6625.4|6622.4|6619.4|6616.4|75
1608631500000|2020-12-22 10:05:00|6619.9|6616.9|6622.9|6619.9|6624.4|6621.4|6619.9|6616.9|73
1608631800000|2020-12-22 10:10:00|6623.4|6620.4|6629.4|6626.4|6629.4|6626.4|6622.9|6619.9|72
1608632100000|2020-12-22 10:15:00|6628.9|6625.9|6626.4|6623.4|6629.4|6626.4|6625.9|6622.9|23
1608632400000|2020-12-22 10:20:00|6625.9|6622.9|6624.4|6621.4|6627.4|6624.4|6623.4|6620.4|22
1608632700000|2020-12-22 10:25:00|6623.9|6620.9|6624.4|6621.4|6626.4|6623.4|6622.4|6619.4|23
1608633000000|2020-12-22 10:30:00|6624.9|6621.9|6622.9|6619.9|6625.9|6622.9|6622.4|6619.4|38
1608633300000|2020-12-22 10:35:00|6622.4|6619.4|6621.9|6618.9|6624.4|6621.4|6621.4|6618.4|9
1608633600000|2020-12-22 10:40:00|6622.4|6619.4|6623.4|6620.4|6623.4|6620.4|6622.4|6619.4|9
1608633900000|2020-12-22 10:45:00|6622.4|6619.4|6623.4|6620.4|6627.4|6624.4|6618.9|6615.9|64
1608634200000|2020-12-22 10:50:00|6623.9|6620.9|6619.9|6616.9|6626.4|6623.4|6618.9|6615.9|49
1608634500000|2020-12-22 10:55:00|6619.4|6616.4|6623.4|6620.4|6623.9|6620.9|6619.4|6616.4|54
1608634800000|2020-12-22 11:00:00|6622.9|6619.9|6624.4|6621.4|6625.4|6622.4|6622.4|6619.4|31
1608635100000|2020-12-22 11:05:00|6623.9|6620.9|6624.4|6621.4|6625.4|6622.4|6622.9|6619.9|22
1608635400000|2020-12-22 11:10:00|6623.9|6620.9|6621.4|6618.4|6624.4|6621.4|6620.9|6617.9|9
1608635700000|2020-12-22 11:15:00|6620.4|6617.4|6626.9|6623.9|6626.9|6623.9|6619.4|6616.4|23
1608636000000|2020-12-22 11:20:00|6627.4|6624.4|6628.9|6625.9|6630.4|6627.4|6626.4|6623.4|53
1608636300000|2020-12-22 11:25:00|6629.4|6626.4|6627.4|6624.4|6629.4|6626.4|6626.9|6623.9|18
1608636600000|2020-12-22 11:30:00|6627.9|6624.9|6625.9|6622.9|6628.4|6625.4|6625.4|6622.4|27
1608636900000|2020-12-22 11:35:00|6625.4|6622.4|6621.4|6618.4|6625.9|6622.9|6621.4|6618.4|34
1608637200000|2020-12-22 11:40:00|6620.9|6617.9|6622.4|6619.4|6623.4|6620.4|6620.4|6617.4|18
1608637500000|2020-12-22 11:45:00|6621.4|6618.4|6621.4|6618.4|6622.9|6619.9|6619.9|6616.9|26
1608637800000|2020-12-22 11:50:00|6620.9|6617.9|6621.4|6618.4|6623.4|6620.4|6620.4|6617.4|63
1608638100000|2020-12-22 11:55:00|6621.9|6618.9|6623.4|6620.4|6623.4|6620.4|6620.4|6617.4|43
1608638400000|2020-12-22 12:00:00|6622.4|6619.4|6624.9|6621.9|6625.4|6622.4|6622.4|6619.4|23
1608638700000|2020-12-22 12:05:00|6625.4|6622.4|6624.4|6621.4|6626.9|6623.9|6623.4|6620.4|53
1608639000000|2020-12-22 12:10:00|6623.9|6620.9|6622.4|6619.4|6625.9|6622.9|6622.4|6619.4|45
1608639300000|2020-12-22 12:15:00|6622.9|6619.9|6620.4|6617.4|6623.4|6620.4|6620.4|6617.4|50
1608639600000|2020-12-22 12:20:00|6619.9|6616.9|6621.4|6618.4|6621.4|6618.4|6619.4|6616.4|33
1608639900000|2020-12-22 12:25:00|6621.9|6618.9|6620.4|6617.4|6622.4|6619.4|6620.4|6617.4|14
1608640200000|2020-12-22 12:30:00|6620.9|6617.9|6621.4|6618.4|6622.4|6619.4|6619.4|6616.4|19
1608640500000|2020-12-22 12:35:00|6621.9|6618.9|6622.9|6619.9|6624.4|6621.4|6621.4|6618.4|15
1608640800000|2020-12-22 12:40:00|6623.4|6620.4|6624.4|6621.4|6624.9|6621.9|6622.4|6619.4|7
1608641100000|2020-12-22 12:45:00|6624.9|6621.9|6624.9|6621.9|6625.4|6622.4|6624.4|6621.4|5
1608641400000|2020-12-22 12:50:00|6625.4|6622.4|6625.9|6622.9|6627.4|6624.4|6625.4|6622.4|2
1608641700000|2020-12-22 12:55:00|6625.4|6622.4|6625.4|6622.4|6626.4|6623.4|6624.4|6621.4|11
1608642000000|2020-12-22 13:00:00|6624.9|6621.9|6626.4|6623.4|6626.4|6623.4|6624.4|6621.4|9
1608642300000|2020-12-22 13:05:00|6625.9|6622.9|6627.4|6624.4|6627.4|6624.4|6625.4|6622.4|9
1608642600000|2020-12-22 13:10:00|6626.9|6623.9|6628.4|6625.4|6629.4|6626.4|6626.9|6623.9|19
1608642900000|2020-12-22 13:15:00|6627.9|6624.9|6627.4|6624.4|6629.4|6626.4|6627.4|6624.4|39
1608643200000|2020-12-22 13:20:00|6627.9|6624.9|6625.9|6622.9|6628.4|6625.4|6625.4|6622.4|22
1608643500000|2020-12-22 13:25:00|6625.4|6622.4|6625.9|6622.9|6626.4|6623.4|6625.4|6622.4|13
1608643800000|2020-12-22 13:30:00|6626.4|6623.4|6624.4|6621.4|6626.4|6623.4|6622.9|6619.9|26
1608644100000|2020-12-22 13:35:00|6623.9|6620.9|6624.4|6621.4|6625.4|6622.4|6623.4|6620.4|22
1608644400000|2020-12-22 13:40:00|6623.9|6620.9|6623.4|6620.4|6624.4|6621.4|6622.4|6619.4|10
1608644700000|2020-12-22 13:45:00|6622.9|6619.9|6627.4|6624.4|6627.4|6624.4|6622.9|6619.9|66
1608645000000|2020-12-22 13:50:00|6626.9|6623.9|6625.4|6622.4|6627.4|6624.4|6625.4|6622.4|43
1608645300000|2020-12-22 13:55:00|6624.9|6621.9|6621.4|6618.4|6625.4|6622.4|6621.4|6618.4|9
1608645600000|2020-12-22 14:00:00|6622.4|6619.4|6617.9|6614.9|6622.4|6619.4|6616.4|6613.4|47
1608645900000|2020-12-22 14:05:00|6618.4|6615.4|6616.4|6613.4|6618.4|6615.4|6616.4|6613.4|11
1608646200000|2020-12-22 14:10:00|6616.9|6613.9|6616.4|6613.4|6617.4|6614.4|6615.4|6612.4|37
1608646500000|2020-12-22 14:15:00|6615.9|6612.9|6616.4|6613.4|6617.9|6614.9|6615.4|6612.4|69
1608646800000|2020-12-22 14:20:00|6615.9|6612.9|6618.4|6615.4|6618.9|6615.9|6615.4|6612.4|22
1608647100000|2020-12-22 14:25:00|6618.9|6615.9|6618.9|6615.9|6619.9|6616.9|6616.4|6613.4|55
1608647400000|2020-12-22 14:30:00|6619.4|6616.4|6617.4|6614.4|6620.4|6617.4|6614.4|6611.4|226
1608647700000|2020-12-22 14:35:00|6616.4|6613.4|6619.4|6616.4|6619.4|6616.4|6615.4|6612.4|128
1608648000000|2020-12-22 14:40:00|6619.9|6616.9|6622.4|6619.4|6623.4|6620.4|6617.4|6614.4|116
1608648300000|2020-12-22 14:45:00|6621.9|6618.9|6620.4|6617.4|6625.4|6622.4|6620.4|6617.4|47
1608648600000|2020-12-22 14:50:00|6619.9|6616.9|6620.4|6617.4|6620.4|6617.4|6613.9|6610.9|61
1608648900000|2020-12-22 14:55:00|6620.9|6617.9|6618.4|6615.4|6621.4|6618.4|6615.9|6612.9|67
1608649200000|2020-12-22 15:00:00|6617.9|6614.9|6615.4|6612.4|6619.4|6616.4|6613.9|6610.9|91
1608649500000|2020-12-22 15:05:00|6616.4|6613.4|6625.4|6622.4|6625.9|6622.9|6616.4|6613.4|56
1608649800000|2020-12-22 15:10:00|6626.4|6623.4|6616.9|6613.9|6627.9|6624.9|6615.4|6612.4|85
1608650100000|2020-12-22 15:15:00|6617.4|6614.4|6622.9|6619.9|6623.4|6620.4|6616.9|6613.9|90
1608650400000|2020-12-22 15:20:00|6622.4|6619.4|6619.4|6616.4|6622.9|6619.9|6618.4|6615.4|72
1608650700000|2020-12-22 15:25:00|6620.4|6617.4|6629.4|6626.4|6629.4|6626.4|6620.4|6617.4|217
1608651000000|2020-12-22 15:30:00|6628.9|6625.9|6629.4|6626.4|6630.4|6627.4|6627.9|6624.9|104
1608651300000|2020-12-22 15:35:00|6628.4|6625.4|6630.4|6627.4|6630.4|6627.4|6627.4|6624.4|167
1608651600000|2020-12-22 15:40:00|6630.9|6627.9|6627.4|6624.4|6631.4|6628.4|6627.4|6624.4|53
1608651900000|2020-12-22 15:45:00|6628.4|6625.4|6621.4|6618.4|6629.4|6626.4|6621.4|6618.4|110
1608652200000|2020-12-22 15:50:00|6620.9|6617.9|6626.4|6623.4|6626.4|6623.4|6619.4|6616.4|87
1608652500000|2020-12-22 15:55:00|6625.4|6622.4|6628.9|6625.9|6630.9|6627.9|6625.4|6622.4|121
1608652800000|2020-12-22 16:00:00|6629.4|6626.4|6625.4|6622.4|6630.4|6627.4|6622.9|6619.9|82
1608653100000|2020-12-22 16:05:00|6625.9|6622.9|6629.4|6626.4|6629.9|6626.9|6624.9|6621.9|58
1608653400000|2020-12-22 16:10:00|6629.9|6626.9|6627.4|6624.4|6630.4|6627.4|6625.9|6622.9|76
1608653700000|2020-12-22 16:15:00|6626.9|6623.9|6630.4|6627.4|6630.4|6627.4|6626.9|6623.9|40
1608654000000|2020-12-22 16:20:00|6630.9|6627.9|6628.4|6625.4|6630.9|6627.9|6625.4|6622.4|51
1608654300000|2020-12-22 16:25:00|6628.9|6625.9|6628.4|6625.4|6629.4|6626.4|6625.4|6622.4|63
1608654600000|2020-12-22 16:30:00|6627.9|6624.9|6621.4|6618.4|6628.4|6625.4|6617.9|6614.9|52
1608654900000|2020-12-22 16:35:00|6621.9|6618.9|6618.4|6615.4|6622.4|6619.4|6616.4|6613.4|49
1608655200000|2020-12-22 16:40:00|6618.9|6615.9|6616.4|6613.4|6619.9|6616.9|6613.4|6610.4|48
1608655500000|2020-12-22 16:45:00|6615.4|6612.4|6617.4|6614.4|6618.9|6615.9|6612.9|6609.9|19
1608655800000|2020-12-22 16:50:00|6616.9|6613.9|6615.4|6612.4|6617.4|6614.4|6614.4|6611.4|50
1608656100000|2020-12-22 16:55:00|6615.9|6612.9|6620.4|6617.4|6621.4|6618.4|6615.4|6612.4|55
1608656400000|2020-12-22 17:00:00|6619.9|6616.9|6617.4|6614.4|6620.9|6617.9|6616.4|6613.4|41
1608656700000|2020-12-22 17:05:00|6617.9|6614.9|6618.4|6615.4|6620.9|6617.9|6617.4|6614.4|12
1608657000000|2020-12-22 17:10:00|6617.9|6614.9|6622.4|6619.4|6623.4|6620.4|6617.4|6614.4|21
1608657300000|2020-12-22 17:15:00|6622.9|6619.9|6623.4|6620.4|6624.9|6621.9|6621.4|6618.4|24
1608657600000|2020-12-22 17:20:00|6623.9|6620.9|6622.4|6619.4|6624.9|6621.9|6622.4|6619.4|13
1608657900000|2020-12-22 17:25:00|6622.9|6619.9|6619.4|6616.4|6623.4|6620.4|6619.4|6616.4|6
1608658200000|2020-12-22 17:30:00|6620.4|6617.4|6619.4|6616.4|6620.9|6617.9|6617.4|6614.4|59
1608658500000|2020-12-22 17:35:00|6618.9|6615.9|6624.4|6621.4|6624.4|6621.4|6618.4|6615.4|37
1608658800000|2020-12-22 17:40:00|6623.9|6620.9|6627.4|6624.4|6627.4|6624.4|6623.9|6620.9|15
1608659100000|2020-12-22 17:45:00|6626.9|6623.9|6628.4|6625.4|6628.9|6625.9|6626.4|6623.4|17
1608659400000|2020-12-22 17:50:00|6628.9|6625.9|6628.9|6625.9|6629.4|6626.4|6628.4|6625.4|24
1608659700000|2020-12-22 17:55:00|6628.4|6625.4|6629.4|6626.4|6629.4|6626.4|6627.4|6624.4|28
1608660000000|2020-12-22 18:00:00|6629.9|6626.9|6629.4|6626.4|6631.4|6628.4|6629.4|6626.4|29
1608660300000|2020-12-22 18:05:00|6629.9|6626.9|6629.4|6626.4|6631.9|6628.9|6629.4|6626.4|22
1608660600000|2020-12-22 18:10:00|6629.9|6626.9|6628.9|6625.9|6630.4|6627.4|6628.4|6625.4|33
1608660900000|2020-12-22 18:15:00|6629.4|6626.4|6629.9|6626.9|6630.4|6627.4|6628.4|6625.4|10
1608661200000|2020-12-22 18:20:00|6630.4|6627.4|6629.4|6626.4|6630.9|6627.9|6628.4|6625.4|22
1608661500000|2020-12-22 18:25:00|6628.9|6625.9|6628.4|6625.4|6629.4|6626.4|6628.4|6625.4|29
1608661800000|2020-12-22 18:30:00|6627.9|6624.9|6629.4|6626.4|6630.4|6627.4|6627.9|6624.9|28
1608662100000|2020-12-22 18:35:00|6629.9|6626.9|6632.4|6629.4|6632.4|6629.4|6629.4|6626.4|14
1608662400000|2020-12-22 18:40:00|6631.9|6628.9|6630.4|6627.4|6631.9|6628.9|6630.4|6627.4|8
1608662700000|2020-12-22 18:45:00|6630.9|6627.9|6632.4|6629.4|6633.4|6630.4|6630.9|6627.9|8
1608663000000|2020-12-22 18:50:00|6632.9|6629.9|6636.4|6633.4|6636.4|6633.4|6632.4|6629.4|41
1608663300000|2020-12-22 18:55:00|6636.9|6633.9|6636.4|6633.4|6637.4|6634.4|6635.4|6632.4|19
1608663600000|2020-12-22 19:00:00|6637.4|6634.4|6636.4|6633.4|6637.4|6634.4|6635.4|6632.4|6
1608663900000|2020-12-22 19:05:00|6636.9|6633.9|6633.4|6630.4|6636.9|6633.9|6632.9|6629.9|32
1608664200000|2020-12-22 19:10:00|6634.4|6631.4|6635.4|6632.4|6635.9|6632.9|6633.4|6630.4|10
1608664500000|2020-12-22 19:15:00|6635.9|6632.9|6637.9|6634.9|6637.9|6634.9|6635.4|6632.4|27
1608664800000|2020-12-22 19:20:00|6637.4|6634.4|6637.4|6634.4|6638.4|6635.4|6636.4|6633.4|11
1608665100000|2020-12-22 19:25:00|6636.9|6633.9|6635.4|6632.4|6637.4|6634.4|6634.4|6631.4|41
1608665400000|2020-12-22 19:30:00|6634.9|6631.9|6632.4|6629.4|6634.9|6631.9|6632.4|6629.4|38
1608665700000|2020-12-22 19:35:00|6632.9|6629.9|6629.4|6626.4|6633.4|6630.4|6629.4|6626.4|17
1608666000000|2020-12-22 19:40:00|6628.9|6625.9|6631.4|6628.4|6631.4|6628.4|6628.4|6625.4|13
1608666300000|2020-12-22 19:45:00|6630.4|6627.4|6633.4|6630.4|6633.9|6630.9|6629.4|6626.4|17
1608666600000|2020-12-22 19:50:00|6633.9|6630.9|6632.4|6629.4|6635.4|6632.4|6632.4|6629.4|7
1608666900000|2020-12-22 19:55:00|6631.9|6628.9|6632.9|6629.9|6633.9|6630.9|6631.9|6628.9|21
1608667200000|2020-12-22 20:00:00|6632.4|6629.4|6634.4|6631.4|6634.9|6631.9|6632.4|6629.4|14
1608667500000|2020-12-22 20:05:00|6633.9|6630.9|6630.4|6627.4|6634.4|6631.4|6630.4|6627.4|9
1608667800000|2020-12-22 20:10:00|6629.9|6626.9|6632.4|6629.4|6633.4|6630.4|6627.4|6624.4|39
1608668100000|2020-12-22 20:15:00|6632.9|6629.9|6633.4|6630.4|6634.4|6631.4|6631.4|6628.4|61
1608668400000|2020-12-22 20:20:00|6634.4|6631.4|6634.4|6631.4|6635.9|6632.9|6633.4|6630.4|77
1608668700000|2020-12-22 20:25:00|6635.4|6632.4|6633.4|6630.4|6635.4|6632.4|6633.4|6630.4|75
1608669000000|2020-12-22 20:30:00|6634.4|6631.4|6636.4|6633.4|6637.4|6634.4|6632.4|6629.4|79
1608669300000|2020-12-22 20:35:00|6635.4|6632.4|6634.4|6631.4|6638.4|6635.4|6634.4|6631.4|52
1608669600000|2020-12-22 20:40:00|6635.4|6632.4|6636.9|6633.9|6637.4|6634.4|6633.4|6630.4|43
1608669900000|2020-12-22 20:45:00|6636.4|6633.4|6643.4|6640.4|6645.4|6642.4|6636.4|6633.4|215
1608670200000|2020-12-22 20:50:00|6642.4|6639.4|6641.9|6638.9|6644.9|6641.9|6641.4|6638.4|222
1608670500000|2020-12-22 20:55:00|6642.4|6639.4|6642.4|6639.4|6648.4|6645.4|6641.9|6638.9|228
1608670800000|2020-12-22 21:00:00|6646|6642|6639.5|6635.5|6647.3|6643.3|6639.1|6635.1|2
1608671100000|2020-12-22 21:05:00|6639.3|6635.3|6636.8|6632.8|6642.4|6638.4|6636.6|6632.6|0
1608671400000|2020-12-22 21:10:00|6637.2|6633.2|6637.3|6633.3|6638.7|6634.7|6634.5|6630.5|0
1608671700000|2020-12-22 21:15:00|6637.6|6633.6|6637.2|6633.2|6638.4|6634.4|6637.2|6633.2|0
1608672000000|2020-12-22 21:20:00|6637.1|6633.1|6637|6633|6637.8|6633.8|6637|6633|0
1608672300000|2020-12-22 21:25:00|6637.1|6633.1|6637|6633|6637.3|6633.3|6636|6632|0
1608672600000|2020-12-22 21:30:00|6637.5|6633.5|6638.9|6634.9|6639.3|6635.3|6636.4|6632.4|0
1608672900000|2020-12-22 21:35:00|6638.5|6634.5|6640.1|6636.1|6641.3|6637.3|6637.8|6633.8|0
1608673200000|2020-12-22 21:40:00|6640.5|6636.5|6642|6638|6642.4|6638.4|6639.4|6635.4|0
1608673500000|2020-12-22 21:45:00|6642.4|6638.4|6641.5|6637.5|6643.2|6639.2|6640.5|6636.5|0
1608673800000|2020-12-22 21:50:00|6641.1|6637.1|6641.6|6637.6|6641.7|6637.7|6639.6|6635.6|0
1608674100000|2020-12-22 21:55:00|6640.8|6636.8|6638.7|6634.7|6641.6|6637.6|6638.3|6634.3|0
1608674400000|2020-12-22 22:00:00|6638.8|6634.8|6638.5|6634.5|6639.2|6635.2|6638|6634|0
1608674700000|2020-12-22 22:05:00|6639|6635|6638.1|6634.1|6639.3|6635.3|6638.1|6634.1|0
1608675000000|2020-12-22 22:10:00|6637.9|6633.9|6638.9|6634.9|6639|6635|6637.9|6633.9|0
1608675300000|2020-12-22 22:15:00|6638.8|6634.8|6638.8|6634.8|6638.9|6634.9|6638.6|6634.6|0
1608675600000|2020-12-22 22:20:00|6638.7|6634.7|6638.5|6634.5|6638.7|6634.7|6638.5|6634.5|0
1608675900000|2020-12-22 22:25:00|6638.7|6634.7|6636.4|6632.4|6638.9|6634.9|6636.4|6632.4|0
1608676200000|2020-12-22 22:30:00|6636.3|6632.3|6634.9|6630.9|6636.3|6632.3|6634.9|6630.9|0
1608676500000|2020-12-22 22:35:00|6635.8|6631.8|6637|6633|6637.1|6633.1|6635.4|6631.4|0
1608676800000|2020-12-22 22:40:00|6636.8|6632.8|6636.8|6632.8|6636.8|6632.8|6636.8|6632.8|0
1608677100000|2020-12-22 22:45:00|6636.9|6632.9|6636.8|6632.8|6637|6633|6636.7|6632.7|0
1608677400000|2020-12-22 22:50:00|6646.9|6644.9|6634.9|6632.9|6646.9|6644.9|6633.9|6631.9|312
1608677700000|2020-12-22 22:55:00|6633.9|6631.9|6635.9|6633.9|6635.9|6633.9|6632.9|6630.9|105
1608678000000|2020-12-22 23:00:00|6634.9|6632.9|6635.9|6634.9|6638.4|6637.4|6630.9|6629.9|354
1608678300000|2020-12-22 23:05:00|6635.4|6634.4|6635.9|6634.9|6635.9|6634.9|6630.4|6629.4|347
1608678600000|2020-12-22 23:10:00|6636.4|6635.4|6636.4|6635.4|6640.4|6639.4|6635.4|6634.4|538
1608678900000|2020-12-22 23:15:00|6635.4|6634.4|6633.4|6632.4|6636.4|6635.4|6632.9|6631.9|142
1608679200000|2020-12-22 23:20:00|6633.9|6632.9|6638.4|6637.4|6640.4|6639.4|6633.4|6632.4|217
1608679500000|2020-12-22 23:25:00|6637.4|6636.4|6638.4|6637.4|6643.9|6642.9|6637.4|6636.4|243
1608679800000|2020-12-22 23:30:00|6638.9|6637.9|6645.4|6644.4|6645.4|6644.4|6637.4|6636.4|336
1608680100000|2020-12-22 23:35:00|6644.9|6643.9|6656.4|6655.4|6656.4|6655.4|6644.9|6643.9|460
1608680400000|2020-12-22 23:40:00|6656.9|6655.9|6655.4|6654.4|6657.4|6656.4|6653.4|6652.4|624
1608680700000|2020-12-22 23:45:00|6654.9|6653.9|6656.4|6655.4|6657.4|6656.4|6654.4|6653.4|177
1608681000000|2020-12-22 23:50:00|6655.4|6654.4|6652.4|6651.4|6655.9|6654.9|6651.4|6650.4|267
1608681300000|2020-12-22 23:55:00|6651.4|6650.4|6653.4|6652.4|6653.4|6652.4|6650.4|6649.4|256
1608681600000|2020-12-23 00:00:00|6654.4|6653.4|6652.3|6651.3|6654.8|6653.8|6651.4|6650.4|334
1608681900000|2020-12-23 00:05:00|6651.3|6650.3|6652.3|6651.3|6654.3|6653.3|6651.3|6650.3|223
1608682200000|2020-12-23 00:10:00|6652.8|6651.8|6658.3|6657.3|6658.3|6657.3|6652.8|6651.8|196
1608682500000|2020-12-23 00:15:00|6659.3|6658.3|6658.3|6657.3|6659.3|6658.3|6656.3|6655.3|211
1608682800000|2020-12-23 00:20:00|6657.3|6656.3|6650.3|6649.3|6658.3|6657.3|6648.3|6647.3|383
1608683100000|2020-12-23 00:25:00|6651.3|6650.3|6650.3|6649.3|6655.3|6654.3|6649.3|6648.3|201
1608683400000|2020-12-23 00:30:00|6649.8|6648.8|6650.8|6649.8|6651.3|6650.3|6648.3|6647.3|287
1608683700000|2020-12-23 00:35:00|6650.3|6649.3|6652.3|6651.3|6652.3|6651.3|6649.8|6648.8|146
1608684000000|2020-12-23 00:40:00|6652.8|6651.8|6649.3|6648.3|6655.3|6654.3|6649.3|6648.3|247
1608684300000|2020-12-23 00:45:00|6648.8|6647.8|6648.3|6647.3|6652.8|6651.8|6648.3|6647.3|153
1608684600000|2020-12-23 00:50:00|6648.8|6647.8|6640.8|6639.8|6649.8|6648.8|6640.3|6639.3|227
1608684900000|2020-12-23 00:55:00|6640.3|6639.3|6629.3|6628.3|6640.3|6639.3|6627.3|6626.3|494
1608685200000|2020-12-23 01:00:00|6628.3|6627.3|6628.3|6627.3|6630.3|6629.3|6624.3|6623.3|426
1608685500000|2020-12-23 01:05:00|6629.3|6628.3|6630.8|6629.8|6634.3|6633.3|6626.3|6625.3|214
1608685800000|2020-12-23 01:10:00|6630.3|6629.3|6632.3|6631.3|6634.3|6633.3|6628.3|6627.3|236
1608686100000|2020-12-23 01:15:00|6632.8|6631.8|6641.8|6640.8|6643.3|6642.3|6632.3|6631.3|207
1608686400000|2020-12-23 01:20:00|6642.3|6641.3|6639.3|6638.3|6642.3|6641.3|6635.3|6634.3|233
1608686700000|2020-12-23 01:25:00|6640.3|6639.3|6642.3|6641.3|6643.3|6642.3|6638.3|6637.3|160
1608687000000|2020-12-23 01:30:00|6643.3|6642.3|6632.3|6631.3|6644.3|6643.3|6631.3|6630.3|291
1608687300000|2020-12-23 01:35:00|6632.8|6631.8|6638.3|6637.3|6638.8|6637.8|6632.3|6631.3|300
1608687600000|2020-12-23 01:40:00|6637.3|6636.3|6637.3|6636.3|6641.3|6640.3|6636.3|6635.3|227
1608687900000|2020-12-23 01:45:00|6636.3|6635.3|6639.3|6638.3|6640.3|6639.3|6635.3|6634.3|166
1608688200000|2020-12-23 01:50:00|6638.8|6637.8|6640.3|6639.3|6641.3|6640.3|6637.3|6636.3|68
1608688500000|2020-12-23 01:55:00|6639.3|6638.3|6634.3|6633.3|6639.3|6638.3|6634.3|6633.3|130
1608688800000|2020-12-23 02:00:00|6633.3|6632.3|6631.3|6630.3|6635.3|6634.3|6628.3|6627.3|230
1608689100000|2020-12-23 02:05:00|6630.3|6629.3|6634.3|6633.3|6634.3|6633.3|6627.3|6626.3|220
1608689400000|2020-12-23 02:10:00|6634.8|6633.8|6629.8|6628.8|6636.3|6635.3|6629.3|6628.3|207
1608689700000|2020-12-23 02:15:00|6629.3|6628.3|6626.3|6625.3|6630.3|6629.3|6626.3|6625.3|221
1608690000000|2020-12-23 02:20:00|6626.8|6625.8|6628.3|6627.3|6629.3|6628.3|6625.8|6624.8|251
1608690300000|2020-12-23 02:25:00|6627.3|6626.3|6621.3|6620.3|6628.3|6627.3|6621.3|6620.3|221
1608690600000|2020-12-23 02:30:00|6622.3|6621.3|6627.3|6626.3|6627.3|6626.3|6622.3|6621.3|151
1608690900000|2020-12-23 02:35:00|6627.8|6626.8|6627.3|6626.3|6630.3|6629.3|6627.3|6626.3|248
1608691200000|2020-12-23 02:40:00|6627.8|6626.8|6626.3|6625.3|6628.3|6627.3|6625.3|6624.3|215
1608691500000|2020-12-23 02:45:00|6627.3|6626.3|6629.3|6628.3|6629.3|6628.3|6625.3|6624.3|209
1608691800000|2020-12-23 02:50:00|6629.8|6628.8|6630.3|6629.3|6631.3|6630.3|6629.3|6628.3|211
1608692100000|2020-12-23 02:55:00|6631.3|6630.3|6633.3|6632.3|6633.3|6632.3|6630.8|6629.8|189
1608692400000|2020-12-23 03:00:00|6632.3|6631.3|6632.3|6631.3|6633.8|6632.8|6629.3|6628.3|200
1608692700000|2020-12-23 03:05:00|6633.3|6632.3|6634.3|6633.3|6635.3|6634.3|6631.3|6630.3|180
1608693000000|2020-12-23 03:10:00|6633.3|6632.3|6637.3|6636.3|6637.3|6636.3|6633.3|6632.3|184
1608693300000|2020-12-23 03:15:00|6636.3|6635.3|6638.3|6637.3|6639.3|6638.3|6636.3|6635.3|301
1608693600000|2020-12-23 03:20:00|6637.8|6636.8|6645.3|6644.3|6645.3|6644.3|6637.3|6636.3|456
1608693900000|2020-12-23 03:25:00|6646.3|6645.3|6647.3|6646.3|6649.3|6648.3|6645.8|6644.8|290
1608694200000|2020-12-23 03:30:00|6646.3|6645.3|6646.3|6645.3|6647.3|6646.3|6644.3|6643.3|375
1608694500000|2020-12-23 03:35:00|6645.8|6644.8|6648.3|6647.3|6648.8|6647.8|6644.3|6643.3|173
1608694800000|2020-12-23 03:40:00|6649.3|6648.3|6647.3|6646.3|6649.3|6648.3|6647.3|6646.3|175
1608695100000|2020-12-23 03:45:00|6648.3|6647.3|6649.3|6648.3|6649.3|6648.3|6647.3|6646.3|217
1608695400000|2020-12-23 03:50:00|6648.3|6647.3|6647.3|6646.3|6648.3|6647.3|6647.3|6646.3|104
1608695700000|2020-12-23 03:55:00|6646.3|6645.3|6645.3|6644.3|6646.3|6645.3|6645.3|6644.3|147
1608696000000|2020-12-23 04:00:00|6646.3|6645.3|6648.3|6647.3|6648.8|6647.8|6644.3|6643.3|151
1608696300000|2020-12-23 04:05:00|6647.3|6646.3|6654.3|6653.3|6654.3|6653.3|6647.3|6646.3|277
1608696600000|2020-12-23 04:10:00|6654.8|6653.8|6653.8|6652.8|6656.3|6655.3|6653.3|6652.3|269
1608696900000|2020-12-23 04:15:00|6653.3|6652.3|6646.3|6645.3|6654.3|6653.3|6646.3|6645.3|329
1608697200000|2020-12-23 04:20:00|6645.3|6644.3|6635.3|6634.3|6645.3|6644.3|6632.3|6631.3|578
1608697500000|2020-12-23 04:25:00|6634.8|6633.8|6631.3|6630.3|6635.3|6634.3|6630.8|6629.8|387
1608697800000|2020-12-23 04:30:00|6631.8|6630.8|6631.3|6630.3|6635.3|6634.3|6631.3|6630.3|323
1608698100000|2020-12-23 04:35:00|6632.3|6631.3|6633.3|6632.3|6633.3|6632.3|6628.3|6627.3|301
1608698400000|2020-12-23 04:40:00|6633.8|6632.8|6637.3|6636.3|6638.3|6637.3|6633.3|6632.3|262
1608698700000|2020-12-23 04:45:00|6637.8|6636.8|6642.3|6641.3|6642.3|6641.3|6637.3|6636.3|207
1608699000000|2020-12-23 04:50:00|6643.3|6642.3|6647.3|6646.3|6647.3|6646.3|6642.8|6641.8|313
1608699300000|2020-12-23 04:55:00|6646.3|6645.3|6635.3|6634.3|6646.3|6645.3|6634.3|6633.3|663
1608699600000|2020-12-23 05:00:00|6635.8|6633.8|6639.3|6637.3|6644.8|6642.8|6632.8|6630.8|679
1608699900000|2020-12-23 05:05:00|6638.8|6636.8|6643.8|6641.8|6643.8|6641.8|6635.3|6633.3|1303
1608700200000|2020-12-23 05:10:00|6642.8|6640.8|6638.8|6636.8|6643.8|6641.8|6637.8|6635.8|819
1608700500000|2020-12-23 05:15:00|6639.8|6637.8|6637.8|6635.8|6639.8|6637.8|6635.8|6633.8|445
1608700800000|2020-12-23 05:20:00|6638.3|6636.3|6642.8|6640.8|6642.8|6640.8|6637.8|6635.8|419
1608701100000|2020-12-23 05:25:00|6642.3|6640.3|6634.8|6632.8|6642.8|6640.8|6633.8|6631.8|400
1608701400000|2020-12-23 05:30:00|6635.3|6631.3|6639.3|6635.3|6640.3|6636.3|6634.9|6630.9|0
1608701700000|2020-12-23 05:35:00|6639.7|6635.7|6639.5|6635.5|6640.6|6636.6|6639.3|6635.3|0
1608702000000|2020-12-23 05:40:00|6639.1|6635.1|6637.6|6633.6|6640|6636|6637.6|6633.6|0
1608702300000|2020-12-23 05:45:00|6637.2|6633.2|6635.8|6631.8|6637.6|6633.6|6633.8|6629.8|0
1608702600000|2020-12-23 05:50:00|6635.5|6631.5|6636|6632|6636.8|6632.8|6635.3|6631.3|0
1608702900000|2020-12-23 05:55:00|6635.6|6631.6|6638.8|6634.8|6639.1|6635.1|6635.1|6631.1|0
1608703200000|2020-12-23 06:00:00|6638.4|6634.4|6641.7|6637.7|6642.3|6638.3|6637.6|6633.6|0
1608703500000|2020-12-23 06:05:00|6642.1|6638.1|6641.7|6637.7|6642.8|6638.8|6641.3|6637.3|0
1608703800000|2020-12-23 06:10:00|6641.5|6637.5|6640.3|6637.3|6646.3|6643.3|6640.3|6637.3|210
1608704100000|2020-12-23 06:15:00|6639.8|6636.8|6644.3|6641.3|6644.3|6641.3|6639.8|6636.8|48
1608704400000|2020-12-23 06:20:00|6644.8|6641.8|6647.8|6644.8|6647.8|6644.8|6644.3|6641.3|26
1608704700000|2020-12-23 06:25:00|6647.3|6644.3|6644.8|6641.8|6647.3|6644.3|6644.3|6641.3|23
1608705000000|2020-12-23 06:30:00|6644.3|6641.3|6641.3|6638.3|6645.3|6642.3|6641.3|6638.3|31
1608705300000|2020-12-23 06:35:00|6641.8|6638.8|6639.3|6636.3|6642.3|6639.3|6639.3|6636.3|51
1608705600000|2020-12-23 06:40:00|6639.8|6636.8|6638.8|6635.8|6640.3|6637.3|6637.3|6634.3|45
1608705900000|2020-12-23 06:45:00|6639.3|6636.3|6643.3|6640.3|6643.3|6640.3|6639.3|6636.3|10
1608706200000|2020-12-23 06:50:00|6642.8|6639.8|6641.8|6638.8|6642.8|6639.8|6641.3|6638.3|26
1608706500000|2020-12-23 06:55:00|6641.3|6638.3|6640.3|6637.3|6641.3|6638.3|6639.3|6636.3|32
1608706800000|2020-12-23 07:00:00|6641.3|6638.3|6640.3|6637.3|6646.3|6643.3|6639.3|6636.3|113
1608707100000|2020-12-23 07:05:00|6639.3|6636.3|6637.3|6634.3|6641.3|6638.3|6636.3|6633.3|88
1608707400000|2020-12-23 07:10:00|6637.8|6634.8|6640.3|6637.3|6643.8|6640.8|6637.3|6634.3|95
1608707700000|2020-12-23 07:15:00|6641.3|6638.3|6641.3|6638.3|6642.8|6639.8|6637.3|6634.3|81
1608708000000|2020-12-23 07:20:00|6640.8|6637.8|6642.8|6639.8|6644.8|6641.8|6640.3|6637.3|42
1608708300000|2020-12-23 07:25:00|6642.3|6639.3|6645.3|6642.3|6646.3|6643.3|6642.3|6639.3|58
1608708600000|2020-12-23 07:30:00|6645.8|6642.8|6641.8|6638.8|6646.3|6643.3|6641.3|6638.3|42
1608708900000|2020-12-23 07:35:00|6642.3|6639.3|6640.8|6637.8|6643.3|6640.3|6639.3|6636.3|25
1608709200000|2020-12-23 07:40:00|6641.3|6638.3|6642.3|6639.3|6642.3|6639.3|6639.3|6636.3|18
1608709500000|2020-12-23 07:45:00|6641.8|6638.8|6643.3|6640.3|6643.8|6640.8|6641.3|6638.3|57
1608709800000|2020-12-23 07:50:00|6643.8|6640.8|6645.3|6642.3|6645.8|6642.8|6642.3|6639.3|87
1608710100000|2020-12-23 07:55:00|6644.8|6641.8|6640.3|6637.3|6646.8|6643.8|6640.3|6637.3|56
1608710400000|2020-12-23 08:00:00|6639.3|6636.3|6641.8|6638.8|6646.3|6643.3|6637.3|6634.3|154
1608710700000|2020-12-23 08:05:00|6642.3|6639.3|6646.3|6643.3|6646.3|6643.3|6642.3|6639.3|69
1608711000000|2020-12-23 08:10:00|6647.3|6644.3|6646.3|6643.3|6647.3|6644.3|6642.8|6639.8|72
1608711300000|2020-12-23 08:15:00|6645.8|6642.8|6651.3|6648.3|6653.8|6650.8|6645.8|6642.8|141
1608711600000|2020-12-23 08:20:00|6650.8|6647.8|6652.3|6649.3|6654.3|6651.3|6650.3|6647.3|195
1608711900000|2020-12-23 08:25:00|6651.3|6648.3|6654.3|6651.3|6654.3|6651.3|6651.3|6648.3|145
1608712200000|2020-12-23 08:30:00|6653.8|6650.8|6651.3|6648.3|6654.3|6651.3|6650.8|6647.8|38
1608712500000|2020-12-23 08:35:00|6650.8|6647.8|6650.3|6647.3|6652.3|6649.3|6650.3|6647.3|34
1608712800000|2020-12-23 08:40:00|6649.8|6646.8|6648.8|6645.8|6650.3|6647.3|6647.3|6644.3|86
1608713100000|2020-12-23 08:45:00|6649.3|6646.3|6647.3|6644.3|6650.8|6647.8|6647.3|6644.3|70
1608713400000|2020-12-23 08:50:00|6648.3|6645.3|6649.3|6646.3|6650.3|6647.3|6647.3|6644.3|61
1608713700000|2020-12-23 08:55:00|6648.3|6645.3|6645.3|6642.3|6649.3|6646.3|6645.3|6642.3|24
1608714000000|2020-12-23 09:00:00|6646.3|6643.3|6646.3|6643.3|6647.3|6644.3|6643.3|6640.3|33
1608714300000|2020-12-23 09:05:00|6646.8|6643.8|6648.8|6645.8|6648.8|6645.8|6645.3|6642.3|20
1608714600000|2020-12-23 09:10:00|6649.3|6646.3|6646.3|6643.3|6649.3|6646.3|6644.3|6641.3|27
1608714900000|2020-12-23 09:15:00|6645.8|6642.8|6644.3|6641.3|6648.3|6645.3|6644.3|6641.3|29
1608715200000|2020-12-23 09:20:00|6644.8|6641.8|6642.3|6639.3|6644.8|6641.8|6641.3|6638.3|75
1608715500000|2020-12-23 09:25:00|6641.3|6638.3|6641.3|6638.3|6642.3|6639.3|6640.8|6637.8|42
1608715800000|2020-12-23 09:30:00|6641.8|6638.8|6643.3|6640.3|6645.3|6642.3|6641.8|6638.8|41
1608716100000|2020-12-23 09:35:00|6644.3|6641.3|6643.3|6640.3|6644.3|6641.3|6642.3|6639.3|47
1608716400000|2020-12-23 09:40:00|6644.3|6641.3|6646.8|6643.8|6647.3|6644.3|6643.3|6640.3|49
1608716700000|2020-12-23 09:45:00|6647.3|6644.3|6646.3|6643.3|6649.8|6646.8|6646.3|6643.3|50
1608717000000|2020-12-23 09:50:00|6646.8|6643.8|6648.8|6645.8|6649.3|6646.3|6646.3|6643.3|25
1608717300000|2020-12-23 09:55:00|6648.3|6645.3|6646.3|6643.3|6650.3|6647.3|6646.3|6643.3|15
1608717600000|2020-12-23 10:00:00|6646.8|6643.8|6647.3|6644.3|6648.8|6645.8|6645.3|6642.3|28
1608717900000|2020-12-23 10:05:00|6647.8|6644.8|6647.3|6644.3|6649.3|6646.3|6646.3|6643.3|23
1608718200000|2020-12-23 10:10:00|6646.8|6643.8|6646.3|6643.3|6648.3|6645.3|6645.3|6642.3|29
1608718500000|2020-12-23 10:15:00|6645.8|6642.8|6648.3|6645.3|6648.3|6645.3|6645.3|6642.3|49
1608718800000|2020-12-23 10:20:00|6647.3|6644.3|6649.3|6646.3|6649.3|6646.3|6647.3|6644.3|24
1608719100000|2020-12-23 10:25:00|6648.8|6645.8|6648.3|6645.3|6649.3|6646.3|6647.3|6644.3|23
1608719400000|2020-12-23 10:30:00|6648.8|6645.8|6646.3|6643.3|6650.3|6647.3|6646.3|6643.3|21
1608719700000|2020-12-23 10:35:00|6646.8|6643.8|6645.3|6642.3|6647.3|6644.3|6644.3|6641.3|17
1608720000000|2020-12-23 10:40:00|6644.3|6641.3|6646.3|6643.3|6646.8|6643.8|6644.3|6641.3|14
1608720300000|2020-12-23 10:45:00|6646.8|6643.8|6646.3|6643.3|6648.3|6645.3|6646.3|6643.3|15
1608720600000|2020-12-23 10:50:00|6645.8|6642.8|6648.3|6645.3|6648.3|6645.3|6645.3|6642.3|23
1608720900000|2020-12-23 10:55:00|6649.3|6646.3|6647.3|6644.3|6649.3|6646.3|6647.3|6644.3|3
1608721200000|2020-12-23 11:00:00|6646.8|6643.8|6645.3|6642.3|6647.3|6644.3|6643.8|6640.8|18
1608721500000|2020-12-23 11:05:00|6645.8|6642.8|6645.3|6642.3|6645.8|6642.8|6644.3|6641.3|7
1608721800000|2020-12-23 11:10:00|6645.8|6642.8|6645.3|6642.3|6647.3|6644.3|6644.3|6641.3|9
1608722100000|2020-12-23 11:15:00|6645.8|6642.8|6644.8|6641.8|6646.3|6643.3|6643.3|6640.3|12
1608722400000|2020-12-23 11:20:00|6645.3|6642.3|6643.3|6640.3|6645.3|6642.3|6643.3|6640.3|8
1608722700000|2020-12-23 11:25:00|6643.8|6640.8|6644.3|6641.3|6644.3|6641.3|6643.3|6640.3|8
1608723000000|2020-12-23 11:30:00|6644.8|6641.8|6641.3|6638.3|6644.8|6641.8|6640.8|6637.8|10
1608723300000|2020-12-23 11:35:00|6640.8|6637.8|6639.3|6636.3|6641.3|6638.3|6637.8|6634.8|10
1608723600000|2020-12-23 11:40:00|6638.8|6635.8|6639.3|6636.3|6639.3|6636.3|6637.8|6634.8|11
1608723900000|2020-12-23 11:45:00|6638.8|6635.8|6639.3|6636.3|6639.3|6636.3|6638.3|6635.3|10
1608724200000|2020-12-23 11:50:00|6640.3|6637.3|6642.3|6639.3|6642.3|6639.3|6640.3|6637.3|42
1608724500000|2020-12-23 11:55:00|6642.8|6639.8|6648.3|6645.3|6648.3|6645.3|6642.8|6639.8|52
1608724800000|2020-12-23 12:00:00|6647.8|6644.8|6646.3|6643.3|6647.8|6644.8|6645.3|6642.3|11
1608725100000|2020-12-23 12:05:00|6645.3|6642.3|6645.3|6642.3|6646.3|6643.3|6643.3|6640.3|23
1608725400000|2020-12-23 12:10:00|6645.8|6642.8|6648.3|6645.3|6648.3|6645.3|6645.3|6642.3|16
1608725700000|2020-12-23 12:15:00|6647.8|6644.8|6648.3|6645.3|6649.3|6646.3|6647.8|6644.8|8
1608726000000|2020-12-23 12:20:00|6647.8|6644.8|6649.3|6646.3|6649.3|6646.3|6647.3|6644.3|24
1608726300000|2020-12-23 12:25:00|6648.8|6645.8|6649.3|6646.3|6649.3|6646.3|6647.3|6644.3|26
1608726600000|2020-12-23 12:30:00|6649.8|6646.8|6647.8|6644.8|6649.8|6646.8|6647.8|6644.8|10
1608726900000|2020-12-23 12:35:00|6648.3|6645.3|6649.3|6646.3|6650.8|6647.8|6648.3|6645.3|12
1608727200000|2020-12-23 12:40:00|6648.3|6645.3|6649.8|6646.8|6650.3|6647.3|6648.3|6645.3|3
1608727500000|2020-12-23 12:45:00|6650.3|6647.3|6650.3|6647.3|6651.3|6648.3|6649.3|6646.3|7
1608727800000|2020-12-23 12:50:00|6650.8|6647.8|6649.8|6646.8|6651.3|6648.3|6649.3|6646.3|24
1608728100000|2020-12-23 12:55:00|6649.3|6646.3|6647.3|6644.3|6649.3|6646.3|6647.3|6644.3|14
1608728400000|2020-12-23 13:00:00|6646.8|6643.8|6651.3|6648.3|6651.3|6648.3|6646.8|6643.8|25
1608728700000|2020-12-23 13:05:00|6651.8|6648.8|6655.3|6652.3|6655.3|6652.3|6651.8|6648.8|47
1608729000000|2020-12-23 13:10:00|6654.8|6651.8|6655.3|6652.3|6655.3|6652.3|6654.3|6651.3|23
1608729300000|2020-12-23 13:15:00|6655.8|6652.8|6658.3|6655.3|6658.3|6655.3|6655.8|6652.8|137
1608729600000|2020-12-23 13:20:00|6658.8|6655.8|6663.3|6660.3|6664.3|6661.3|6658.3|6655.3|356
1608729900000|2020-12-23 13:25:00|6662.8|6659.8|6661.3|6658.3|6663.3|6660.3|6660.8|6657.8|48
1608730200000|2020-12-23 13:30:00|6660.8|6657.8|6659.3|6656.3|6661.8|6658.8|6657.3|6654.3|43
1608730500000|2020-12-23 13:35:00|6659.8|6656.8|6661.3|6658.3|6662.3|6659.3|6659.3|6656.3|37
1608730800000|2020-12-23 13:40:00|6660.8|6657.8|6661.3|6658.3|6662.3|6659.3|6659.8|6656.8|45
1608731100000|2020-12-23 13:45:00|6661.8|6658.8|6662.3|6659.3|6663.3|6660.3|6661.3|6658.3|41
1608731400000|2020-12-23 13:50:00|6661.8|6658.8|6660.3|6657.3|6662.3|6659.3|6660.3|6657.3|26
1608731700000|2020-12-23 13:55:00|6661.3|6658.3|6664.3|6661.3|6665.3|6662.3|6661.3|6658.3|21
1608732000000|2020-12-23 14:00:00|6663.8|6660.8|6663.3|6660.3|6665.3|6662.3|6663.3|6660.3|35
1608732300000|2020-12-23 14:05:00|6662.3|6659.3|6659.3|6656.3|6662.8|6659.8|6656.3|6653.3|197
1608732600000|2020-12-23 14:10:00|6658.8|6655.8|6660.3|6657.3|6661.8|6658.8|6658.8|6655.8|12
1608732900000|2020-12-23 14:15:00|6659.8|6656.8|6661.3|6658.3|6663.3|6660.3|6658.3|6655.3|77
1608733200000|2020-12-23 14:20:00|6662.3|6659.3|6664.3|6661.3|6664.8|6661.8|6660.8|6657.8|31
1608733500000|2020-12-23 14:25:00|6664.8|6661.8|6662.3|6659.3|6665.8|6662.8|6662.3|6659.3|67
1608733800000|2020-12-23 14:30:00|6662.8|6659.8|6661.8|6658.8|6663.3|6660.3|6656.3|6653.3|160
1608734100000|2020-12-23 14:35:00|6661.3|6658.3|6663.3|6660.3|6665.8|6662.8|6661.3|6658.3|90
1608734400000|2020-12-23 14:40:00|6663.8|6660.8|6662.3|6659.3|6666.8|6663.8|6661.3|6658.3|88
1608734700000|2020-12-23 14:45:00|6663.3|6660.3|6665.3|6662.3|6666.3|6663.3|6660.3|6657.3|120
1608735000000|2020-12-23 14:50:00|6664.8|6661.8|6667.3|6664.3|6669.3|6666.3|6664.8|6661.8|57
1608735300000|2020-12-23 14:55:00|6667.8|6664.8|6666.3|6663.3|6668.3|6665.3|6665.3|6662.3|78
1608735600000|2020-12-23 15:00:00|6667.3|6664.3|6665.3|6662.3|6668.3|6665.3|6663.3|6660.3|136
1608735900000|2020-12-23 15:05:00|6665.8|6662.8|6665.3|6662.3|6667.8|6664.8|6662.3|6659.3|59
1608736200000|2020-12-23 15:10:00|6665.8|6662.8|6664.3|6661.3|6668.3|6665.3|6662.3|6659.3|80
1608736500000|2020-12-23 15:15:00|6665.3|6662.3|6664.3|6661.3|6665.3|6662.3|6660.3|6657.3|113
1608736800000|2020-12-23 15:20:00|6664.8|6661.8|6661.3|6658.3|6665.3|6662.3|6660.8|6657.8|53
1608737100000|2020-12-23 15:25:00|6660.3|6657.3|6663.8|6660.8|6664.8|6661.8|6659.3|6656.3|107
1608737400000|2020-12-23 15:30:00|6664.3|6661.3|6662.3|6659.3|6666.8|6663.8|6662.3|6659.3|79
1608737700000|2020-12-23 15:35:00|6663.3|6660.3|6663.3|6660.3|6663.8|6660.8|6661.3|6658.3|52
1608738000000|2020-12-23 15:40:00|6662.8|6659.8|6664.3|6661.3|6666.3|6663.3|6660.3|6657.3|91
1608738300000|2020-12-23 15:45:00|6663.8|6660.8|6665.8|6662.8|6665.8|6662.8|6663.8|6660.8|18
1608738600000|2020-12-23 15:50:00|6665.3|6662.3|6665.3|6662.3|6666.3|6663.3|6664.3|6661.3|23
1608738900000|2020-12-23 15:55:00|6664.8|6661.8|6667.3|6664.3|6669.3|6666.3|6664.3|6661.3|35
1608739200000|2020-12-23 16:00:00|6666.8|6663.8|6668.3|6665.3|6668.3|6665.3|6664.8|6661.8|34
1608739500000|2020-12-23 16:05:00|6668.8|6665.8|6668.3|6665.3|6669.8|6666.8|6667.3|6664.3|28
1608739800000|2020-12-23 16:10:00|6667.8|6664.8|6674.3|6671.3|6675.3|6672.3|6667.3|6664.3|58
1608740100000|2020-12-23 16:15:00|6675.3|6672.3|6676.3|6673.3|6676.3|6673.3|6672.3|6669.3|33
1608740400000|2020-12-23 16:20:00|6675.8|6672.8|6673.3|6670.3|6677.3|6674.3|6672.8|6669.8|38
1608740700000|2020-12-23 16:25:00|6672.8|6669.8|6672.3|6669.3|6675.3|6672.3|6671.8|6668.8|45
1608741000000|2020-12-23 16:30:00|6672.8|6669.8|6670.3|6667.3|6672.8|6669.8|6669.3|6666.3|34
1608741300000|2020-12-23 16:35:00|6669.8|6666.8|6670.3|6667.3|6671.3|6668.3|6669.3|6666.3|26
1608741600000|2020-12-23 16:40:00|6670.8|6667.8|6673.3|6670.3|6673.8|6670.8|6670.3|6667.3|2
1608741900000|2020-12-23 16:45:00|6673.8|6670.8|6676.8|6673.8|6676.8|6673.8|6673.3|6670.3|13
1608742200000|2020-12-23 16:50:00|6677.3|6674.3|6678.3|6675.3|6678.8|6675.8|6676.8|6673.8|25
1608742500000|2020-12-23 16:55:00|6678.8|6675.8|6682.3|6679.3|6683.3|6680.3|6678.8|6675.8|60
1608742800000|2020-12-23 17:00:00|6682.8|6679.8|6683.3|6680.3|6684.3|6681.3|6682.3|6679.3|18
1608743100000|2020-12-23 17:05:00|6682.8|6679.8|6681.3|6678.3|6683.3|6680.3|6680.8|6677.8|13
1608743400000|2020-12-23 17:10:00|6681.8|6678.8|6683.3|6680.3|6684.3|6681.3|6681.8|6678.8|25
1608743700000|2020-12-23 17:15:00|6682.8|6679.8|6681.8|6678.8|6684.3|6681.3|6681.8|6678.8|43
1608744000000|2020-12-23 17:20:00|6681.3|6678.3|6680.3|6677.3|6683.3|6680.3|6680.3|6677.3|22
1608744300000|2020-12-23 17:25:00|6680.8|6677.8|6683.3|6680.3|6683.3|6680.3|6680.3|6677.3|10
1608744600000|2020-12-23 17:30:00|6682.8|6679.8|6685.3|6682.3|6686.3|6683.3|6682.3|6679.3|56
1608744900000|2020-12-23 17:35:00|6686.3|6683.3|6685.3|6682.3|6686.3|6683.3|6684.3|6681.3|104
1608745200000|2020-12-23 17:40:00|6686.3|6683.3|6688.3|6685.3|6688.8|6685.8|6685.3|6682.3|21
1608745500000|2020-12-23 17:45:00|6688.8|6685.8|6688.3|6685.3|6689.3|6686.3|6688.3|6685.3|18
1608745800000|2020-12-23 17:50:00|6688.8|6685.8|6687.3|6684.3|6688.8|6685.8|6687.3|6684.3|7
1608746100000|2020-12-23 17:55:00|6687.8|6684.8|6686.3|6683.3|6688.3|6685.3|6686.3|6683.3|11
1608746400000|2020-12-23 18:00:00|6685.8|6682.8|6687.3|6684.3|6687.8|6684.8|6685.8|6682.8|8
1608746700000|2020-12-23 18:05:00|6687.8|6684.8|6688.3|6685.3|6688.3|6685.3|6687.8|6684.8|10
1608747000000|2020-12-23 18:10:00|||||||||4
1608747300000|2020-12-23 18:15:00|6689.3|6686.3|6688.3|6685.3|6689.3|6686.3|6688.3|6685.3|40
1608747600000|2020-12-23 18:20:00|6689.3|6686.3|6689.3|6686.3|6689.3|6686.3|6689.3|6686.3|2
1608747900000|2020-12-23 18:25:00|6688.8|6685.8|6689.3|6686.3|6689.3|6686.3|6688.8|6685.8|14
1608748200000|2020-12-23 18:30:00|6688.8|6685.8|6689.3|6686.3|6689.3|6686.3|6688.3|6685.3|5
1608748500000|2020-12-23 18:35:00|||||||||4
1608748800000|2020-12-23 18:40:00|6690.3|6687.3|6691.3|6688.3|6691.3|6688.3|6690.3|6687.3|22
1608749100000|2020-12-23 18:45:00|6690.8|6687.8|6690.3|6687.3|6690.8|6687.8|6690.3|6687.3|2
1608749400000|2020-12-23 18:50:00|6690.8|6687.8|6688.3|6685.3|6691.3|6688.3|6688.3|6685.3|12
1608749700000|2020-12-23 18:55:00|6687.3|6684.3|6686.3|6683.3|6688.3|6685.3|6686.3|6683.3|12
1608750000000|2020-12-23 19:00:00|6686.8|6683.8|6686.3|6683.3|6687.3|6684.3|6685.3|6682.3|18
1608750300000|2020-12-23 19:05:00|6686.8|6683.8|6687.3|6684.3|6688.3|6685.3|6686.3|6683.3|18
1608750600000|2020-12-23 19:10:00|6686.8|6683.8|6688.3|6685.3|6688.3|6685.3|6686.3|6683.3|17
1608750900000|2020-12-23 19:15:00|6687.3|6684.3|6686.3|6683.3|6687.3|6684.3|6685.8|6682.8|17
1608751200000|2020-12-23 19:20:00|6686.8|6683.8|6685.3|6682.3|6686.8|6683.8|6685.3|6682.3|20
1608751500000|2020-12-23 19:25:00|6685.8|6682.8|6684.3|6681.3|6686.3|6683.3|6684.3|6681.3|24
1608751800000|2020-12-23 19:30:00|6684.8|6681.8|6684.8|6681.8|6685.8|6682.8|6684.3|6681.3|16
1608752100000|2020-12-23 19:35:00|6685.3|6682.3|6684.3|6681.3|6685.3|6682.3|6684.3|6681.3|10
1608752400000|2020-12-23 19:40:00|6683.8|6680.8|6683.3|6680.3|6685.3|6682.3|6683.3|6680.3|17
1608752700000|2020-12-23 19:45:00|6682.8|6679.8|6682.3|6679.3|6683.3|6680.3|6682.3|6679.3|20
1608753000000|2020-12-23 19:50:00|6682.8|6679.8|6685.3|6682.3|6685.3|6682.3|6682.3|6679.3|65
1608753300000|2020-12-23 19:55:00|6684.3|6681.3|6685.3|6682.3|6686.3|6683.3|6684.3|6681.3|36
1608753600000|2020-12-23 20:00:00|6684.8|6681.8|6685.3|6682.3|6686.3|6683.3|6684.3|6681.3|44
1608753900000|2020-12-23 20:05:00|6684.8|6681.8|6685.3|6682.3|6685.3|6682.3|6683.8|6680.8|16
1608754200000|2020-12-23 20:10:00|6685.8|6682.8|6684.3|6681.3|6685.8|6682.8|6684.3|6681.3|23
1608754500000|2020-12-23 20:15:00|6683.3|6680.3|6683.3|6680.3|6683.3|6680.3|6683.3|6680.3|17
1608754800000|2020-12-23 20:20:00|6682.3|6679.3|6680.3|6677.3|6682.3|6679.3|6680.3|6677.3|27
1608755100000|2020-12-23 20:25:00|6679.3|6676.3|6678.3|6675.3|6680.3|6677.3|6677.8|6674.8|46
1608755400000|2020-12-23 20:30:00|6678.8|6675.8|6679.3|6676.3|6680.3|6677.3|6678.8|6675.8|50
1608755700000|2020-12-23 20:35:00|6680.3|6677.3|6679.3|6676.3|6680.3|6677.3|6678.8|6675.8|60
1608756000000|2020-12-23 20:40:00|6678.8|6675.8|6680.3|6677.3|6680.3|6677.3|6678.3|6675.3|53
1608756300000|2020-12-23 20:45:00|6680.8|6677.8|6681.3|6678.3|6681.3|6678.3|6680.3|6677.3|47
1608756600000|2020-12-23 20:50:00|6680.8|6677.8|6682.3|6679.3|6682.3|6679.3|6674.3|6671.3|116
1608756900000|2020-12-23 20:55:00|6682.8|6679.8|6683.8|6680.8|6691.3|6688.3|6682.3|6679.3|487
1608757200000|2020-12-23 21:00:00|6684.5|6680.5|6680.6|6676.6|6688.9|6684.9|6679.7|6675.7|0
1608757500000|2020-12-23 21:05:00|6680.2|6676.2|6680.4|6676.4|6682|6678|6678.4|6674.4|0
1608757800000|2020-12-23 21:10:00|6680.8|6676.8|6681.2|6677.2|6684.5|6680.5|6676|6672|0
1608758100000|2020-12-23 21:15:00|6681.5|6677.5|6680.3|6676.3|6681.8|6677.8|6679.7|6675.7|0
1608758400000|2020-12-23 21:20:00|6680.4|6676.4|6681|6677|6681.5|6677.5|6679|6675|0
1608758700000|2020-12-23 21:25:00|6680.9|6676.9|6680.2|6676.2|6681|6677|6680.2|6676.2|0
1608759000000|2020-12-23 21:30:00|6680.1|6676.1|6680.9|6676.9|6681.3|6677.3|6676.5|6672.5|0
1608759300000|2020-12-23 21:35:00|6680|6676|6681.3|6677.3|6681.3|6677.3|6679.2|6675.2|0
1608759600000|2020-12-23 21:40:00|6681.7|6677.7|6683|6679|6684.2|6680.2|6681.3|6677.3|0
1608759900000|2020-12-23 21:45:00|6683.4|6679.4|6683.1|6679.1|6684|6680|6680.9|6676.9|0
1608760200000|2020-12-23 21:50:00|6682.7|6678.7|6682.9|6678.9|6683.7|6679.7|6682.3|6678.3|0
1608760500000|2020-12-23 21:55:00|6683.3|6679.3|6689|6685|6690.4|6686.4|6682.9|6678.9|0
1608760800000|2020-12-23 22:00:00|6688.7|6684.7|6687|6683|6688.7|6684.7|6687|6683|0
1608761100000|2020-12-23 22:05:00|6687.1|6683.1|6685.7|6681.7|6687.1|6683.1|6685.6|6681.6|0
1608761400000|2020-12-23 22:10:00|6685.6|6681.6|6683.9|6679.9|6685.8|6681.8|6683.9|6679.9|0
1608761700000|2020-12-23 22:15:00|6683.8|6679.8|6683.6|6679.6|6684.6|6680.6|6683.5|6679.5|0
1608762000000|2020-12-23 22:20:00|6683.5|6679.5|6683.5|6679.5|6683.6|6679.6|6683.5|6679.5|0
1608762300000|2020-12-23 22:25:00|6683.4|6679.4|6683|6679|6683.4|6679.4|6683|6679|0
1608762600000|2020-12-23 22:30:00|6683.1|6679.1|6683.1|6679.1|6683.2|6679.2|6683|6679|0
1608762900000|2020-12-23 22:35:00|6683.2|6679.2|6682.9|6678.9|6683.2|6679.2|6682.9|6678.9|0
1608763200000|2020-12-23 22:40:00|6682.8|6678.8|6682.9|6678.9|6683.1|6679.1|6682.8|6678.8|0
1608763500000|2020-12-23 22:45:00|6684.9|6680.9|6687.2|6683.2|6687.6|6683.6|6684.9|6680.9|0
1608763800000|2020-12-23 22:50:00|6687.8|6685.8|6696.8|6694.8|6698.8|6696.8|6682.8|6680.8|316
1608764100000|2020-12-23 22:55:00|6696.3|6694.3|6694.3|6692.3|6696.3|6694.3|6692.8|6690.8|78
1608764400000|2020-12-23 23:00:00|6693.8|6691.8|6693.3|6692.3|6694.8|6692.8|6689.3|6688.3|317
1608764700000|2020-12-23 23:05:00|6694.3|6693.3|6696.8|6695.8|6700.3|6699.3|6692.3|6691.3|298
1608765000000|2020-12-23 23:10:00|6697.3|6696.3|6692.3|6691.3|6697.3|6696.3|6690.3|6689.3|186
1608765300000|2020-12-23 23:15:00|6691.3|6690.3|6689.3|6688.3|6692.3|6691.3|6688.3|6687.3|97
1608765600000|2020-12-23 23:20:00|6688.3|6687.3|6690.8|6689.8|6693.3|6692.3|6688.3|6687.3|90
1608765900000|2020-12-23 23:25:00|6690.3|6689.3|6691.3|6690.3|6692.3|6691.3|6689.3|6688.3|181
1608766200000|2020-12-23 23:30:00|6690.3|6689.3|6686.8|6685.8|6690.3|6689.3|6683.3|6682.3|273
1608766500000|2020-12-23 23:35:00|6686.3|6685.3|6682.3|6681.3|6687.3|6686.3|6681.3|6680.3|107
1608766800000|2020-12-23 23:40:00|6681.8|6680.8|6682.3|6681.3|6682.3|6681.3|6679.3|6678.3|113
1608767100000|2020-12-23 23:45:00|6681.3|6680.3|6680.3|6679.3|6681.3|6680.3|6678.3|6677.3|77
1608767400000|2020-12-23 23:50:00|6681.3|6680.3|6685.3|6684.3|6685.3|6684.3|6680.3|6679.3|108
1608767700000|2020-12-23 23:55:00|6685.8|6684.8|6675.3|6674.3|6686.3|6685.3|6675.3|6674.3|113
1608768000000|2020-12-24 00:00:00|6674.8|6673.8|6677.3|6676.3|6678.3|6677.3|6674.3|6673.3|232
1608768300000|2020-12-24 00:05:00|6676.3|6675.3|6682.3|6681.3|6682.3|6681.3|6675.8|6674.8|138
1608768600000|2020-12-24 00:10:00|6681.3|6680.3|6677.3|6676.3|6683.3|6682.3|6675.3|6674.3|224
1608768900000|2020-12-24 00:15:00|6676.3|6675.3|6675.8|6674.8|6678.3|6677.3|6674.3|6673.3|133
1608769200000|2020-12-24 00:20:00|6675.3|6674.3|6673.3|6672.3|6677.3|6676.3|6673.3|6672.3|138
1608769500000|2020-12-24 00:25:00|6672.8|6671.8|6680.3|6679.3|6682.3|6681.3|6672.8|6671.8|212
1608769800000|2020-12-24 00:30:00|6679.3|6678.3|6678.8|6677.8|6679.3|6678.3|6677.3|6676.3|128
1608770100000|2020-12-24 00:35:00|6678.3|6677.3|6681.3|6680.3|6682.3|6681.3|6678.3|6677.3|125
1608770400000|2020-12-24 00:40:00|6680.8|6679.8|6676.8|6675.8|6681.3|6680.3|6676.3|6675.3|110
1608770700000|2020-12-24 00:45:00|6677.3|6676.3|6676.3|6675.3|6677.3|6676.3|6673.8|6672.8|72
1608771000000|2020-12-24 00:50:00|6676.8|6675.8|6674.3|6673.3|6678.3|6677.3|6673.3|6672.3|87
1608771300000|2020-12-24 00:55:00|6674.8|6673.8|6673.3|6672.3|6677.3|6676.3|6673.3|6672.3|141
1608771600000|2020-12-24 01:00:00|6674.3|6673.3|6680.3|6679.3|6680.3|6679.3|6673.8|6672.8|95
1608771900000|2020-12-24 01:05:00|6679.8|6678.8|6678.3|6677.3|6681.3|6680.3|6676.3|6675.3|183
1608772200000|2020-12-24 01:10:00|6679.3|6678.3|6681.8|6680.8|6682.8|6681.8|6677.3|6676.3|104
1608772500000|2020-12-24 01:15:00|6681.3|6680.3|6684.3|6683.3|6684.3|6683.3|6680.8|6679.8|106
1608772800000|2020-12-24 01:20:00|6683.3|6682.3|6685.3|6684.3|6685.8|6684.8|6682.3|6681.3|157
1608773100000|2020-12-24 01:25:00|6686.3|6685.3|6685.3|6684.3|6686.3|6685.3|6682.3|6681.3|138
1608773400000|2020-12-24 01:30:00|6684.3|6683.3|6681.3|6680.3|6685.3|6684.3|6676.3|6675.3|198
1608773700000|2020-12-24 01:35:00|6680.8|6679.8|6685.3|6684.3|6685.3|6684.3|6679.3|6678.3|122
1608774000000|2020-12-24 01:40:00|6686.3|6685.3|6692.3|6691.3|6692.3|6691.3|6685.3|6684.3|187
1608774300000|2020-12-24 01:45:00|6693.3|6692.3|6694.3|6693.3|6696.3|6695.3|6693.3|6692.3|225
1608774600000|2020-12-24 01:50:00|6693.3|6692.3|6692.3|6691.3|6696.3|6695.3|6691.3|6690.3|162
1608774900000|2020-12-24 01:55:00|6691.8|6690.8|6685.8|6684.8|6692.3|6691.3|6685.8|6684.8|142
1608775200000|2020-12-24 02:00:00|6686.3|6685.3|6684.3|6683.3|6686.8|6685.8|6682.8|6681.8|93
1608775500000|2020-12-24 02:05:00|6685.3|6684.3|6683.3|6682.3|6687.3|6686.3|6683.3|6682.3|104
1608775800000|2020-12-24 02:10:00|6684.3|6683.3|6682.3|6681.3|6684.3|6683.3|6681.8|6680.8|120
1608776100000|2020-12-24 02:15:00|6681.8|6680.8|6682.8|6681.8|6682.8|6681.8|6680.3|6679.3|59
1608776400000|2020-12-24 02:20:00|6683.3|6682.3|6678.3|6677.3|6683.3|6682.3|6678.3|6677.3|102
1608776700000|2020-12-24 02:25:00|6679.3|6678.3|6677.3|6676.3|6680.3|6679.3|6676.3|6675.3|107
1608777000000|2020-12-24 02:30:00|6678.3|6677.3|6676.3|6675.3|6678.3|6677.3|6675.3|6674.3|84
1608777300000|2020-12-24 02:35:00|6675.8|6674.8|6679.3|6678.3|6680.3|6679.3|6675.3|6674.3|90
1608777600000|2020-12-24 02:40:00|6679.8|6678.8|6676.3|6675.3|6679.8|6678.8|6675.3|6674.3|98
1608777900000|2020-12-24 02:45:00|6675.8|6674.8|6668.3|6667.3|6677.3|6676.3|6667.8|6666.8|404
1608778200000|2020-12-24 02:50:00|6667.3|6666.3|6670.3|6669.3|6670.3|6669.3|6666.8|6665.8|131
1608778500000|2020-12-24 02:55:00|6670.8|6669.8|6671.3|6670.3|6672.3|6671.3|6670.3|6669.3|122
1608778800000|2020-12-24 03:00:00|6670.8|6669.8|6677.3|6676.3|6680.3|6679.3|6666.3|6665.3|280
1608779100000|2020-12-24 03:05:00|6677.8|6676.8|6654.8|6653.8|6679.3|6678.3|6654.8|6653.8|1025
1608779400000|2020-12-24 03:10:00|6652.8|6651.8|6666.3|6665.3|6666.3|6665.3|6646.3|6645.3|542
1608779700000|2020-12-24 03:15:00|6667.3|6666.3|6662.3|6661.3|6668.3|6667.3|6662.3|6661.3|176
1608780000000|2020-12-24 03:20:00|6661.8|6660.8|6667.3|6666.3|6669.3|6668.3|6661.8|6660.8|183
1608780300000|2020-12-24 03:25:00|6667.8|6666.8|6666.8|6665.8|6668.3|6667.3|6662.8|6661.8|143
1608780600000|2020-12-24 03:30:00|6665.3|6661.3|6664.5|6660.5|6665.7|6661.7|6664.1|6660.1|0
1608780900000|2020-12-24 03:35:00|6664.1|6660.1|6664.7|6660.7|6664.9|6660.9|6663.3|6659.3|0
1608781200000|2020-12-24 03:40:00|6664.5|6660.5|6665|6661|6665.4|6661.4|6664.1|6660.1|0
1608781500000|2020-12-24 03:45:00|6664.8|6660.8|6664.6|6660.6|6665|6661|6663.8|6659.8|0
1608781800000|2020-12-24 03:50:00|6664.5|6660.5|6665|6661|6665|6661|6664.5|6660.5|0
1608782100000|2020-12-24 03:55:00|6665.2|6661.2|6665.8|6661.8|6666|6662|6665.2|6661.2|0
1608782400000|2020-12-24 04:00:00|6666.1|6662.1|6664.7|6660.7|6666.1|6662.1|6664.7|6660.7|0
1608782700000|2020-12-24 04:05:00|6664.3|6660.3|6667|6663|6668.2|6664.2|6664.3|6660.3|0
1608783000000|2020-12-24 04:10:00|6666.6|6662.6|6668.8|6664.8|6669.2|6665.2|6666.2|6662.2|0
1608783300000|2020-12-24 04:15:00|6669.2|6665.2|6668.4|6664.4|6669.2|6665.2|6668.4|6664.4|0
1608783600000|2020-12-24 04:20:00|6668.8|6664.8|6670.2|6666.2|6670.6|6666.6|6668.4|6664.4|0
1608783900000|2020-12-24 04:25:00|6670.4|6666.4|6677.4|6673.4|6677.4|6673.4|6670.4|6666.4|0
1608784200000|2020-12-24 04:30:00|6677.8|6673.8|6679.1|6675.1|6679.7|6675.7|6676.5|6672.5|0
1608784500000|2020-12-24 04:35:00|6678.9|6674.9|6676.6|6672.6|6679.5|6675.5|6676.3|6672.3|0
1608784800000|2020-12-24 04:40:00|6676.4|6672.4|6675.9|6671.9|6676.4|6672.4|6675.5|6671.5|0
1608785100000|2020-12-24 04:45:00|6675.7|6671.7|6675.8|6671.8|6675.9|6671.9|6675.5|6671.5|0
1608785400000|2020-12-24 04:50:00|6675.9|6671.9|6674.1|6670.1|6675.9|6671.9|6672.9|6668.9|0
1608785700000|2020-12-24 04:55:00|6673.9|6669.9|6672.8|6668.8|6673.9|6669.9|6672.2|6668.2|0
1608786000000|2020-12-24 05:00:00|6673|6669|6669.7|6665.7|6673.2|6669.2|6668.5|6664.5|0
1608786300000|2020-12-24 05:05:00|6669.3|6665.3|6669.6|6665.6|6670|6666|6669|6665|0
1608786600000|2020-12-24 05:10:00|6669.2|6665.2|6672.7|6668.7|6672.7|6668.7|6669.2|6665.2|0
1608786900000|2020-12-24 05:15:00|6672.5|6668.5|6673.1|6669.1|6673.1|6669.1|6671.9|6667.9|0
1608787200000|2020-12-24 05:20:00|6672.9|6668.9|6675.1|6671.1|6675.1|6671.1|6672.9|6668.9|0
1608787500000|2020-12-24 05:25:00|6674.7|6670.7|6674.3|6670.3|6674.7|6670.7|6674.3|6670.3|0
1608787800000|2020-12-24 05:30:00|6674.1|6670.1|6673.7|6669.7|6674.3|6670.3|6672.5|6668.5|0
1608788100000|2020-12-24 05:35:00|6673.4|6669.4|6672.9|6668.9|6673.7|6669.7|6672.4|6668.4|0
1608788400000|2020-12-24 05:40:00|6672.5|6668.5|6670.1|6666.1|6672.9|6668.9|6669.7|6665.7|0
1608788700000|2020-12-24 05:45:00|6669.7|6665.7|6672|6668|6672|6668|6669.7|6665.7|0
1608789000000|2020-12-24 05:50:00|6672.4|6668.4|6672.8|6668.8|6673.2|6669.2|6671.5|6667.5|0
1608789300000|2020-12-24 05:55:00|6673.2|6669.2|6673.3|6669.3|6674|6670|6671.1|6667.1|0
1608789600000|2020-12-24 06:00:00|6673.5|6669.5|6674.8|6670.8|6675.6|6671.6|6673.1|6669.1|0
1608789900000|2020-12-24 06:05:00|6674.6|6670.6|6674|6670|6674.8|6670.8|6673.5|6669.5|0
1608790200000|2020-12-24 06:10:00|6674.2|6670.2|6676.5|6672.5|6676.5|6672.5|6673.6|6669.6|0
1608790500000|2020-12-24 06:15:00|6676.1|6672.1|6675.4|6671.4|6676.9|6672.9|6674.9|6670.9|0
1608790800000|2020-12-24 06:20:00|6675.8|6671.8|6676.6|6672.6|6677|6673|6675.8|6671.8|0
1608791100000|2020-12-24 06:25:00|6676.4|6672.4|6675.6|6671.6|6676.4|6672.4|6675.4|6671.4|0
1608791400000|2020-12-24 06:30:00|6675.8|6671.8|6675|6671|6676.2|6672.2|6674.2|6670.2|0
1608791700000|2020-12-24 06:35:00|6675.4|6671.4|6676.6|6672.6|6676.6|6672.6|6675|6671|0
1608792000000|2020-12-24 06:40:00|6676.4|6672.4|6677.4|6673.4|6677.4|6673.4|6676.2|6672.2|0
1608792300000|2020-12-24 06:45:00|6677|6673|6678|6674|6678|6674|6676.6|6672.6|0
1608792600000|2020-12-24 06:50:00|6678.4|6674.4|6678|6674|6678.6|6674.6|6677.6|6673.6|0
1608792900000|2020-12-24 06:55:00|6678.4|6674.4|6677.7|6673.7|6678.8|6674.8|6676.8|6672.8|0
1608793200000|2020-12-24 07:00:00|6677.3|6673.3|6677|6673|6679.4|6675.4|6676.9|6672.9|0
1608793500000|2020-12-24 07:05:00|6677.2|6673.2|6676.1|6672.1|6677.4|6673.4|6675.3|6671.3|0
1608793800000|2020-12-24 07:10:00|6676.5|6672.5|6677.7|6673.7|6678.5|6674.5|6676.5|6672.5|0
1608794100000|2020-12-24 07:15:00|6677.4|6673.4|6676.9|6672.9|6677.7|6673.7|6676.4|6672.4|0
1608794400000|2020-12-24 07:20:00|6677.7|6673.7|6677|6673|6679.7|6675.7|6676.8|6672.8|0
1608794700000|2020-12-24 07:25:00|6677.2|6673.2|6677.4|6673.4|6678|6674|6676.4|6672.4|0
1608795000000|2020-12-24 07:30:00|6677.2|6673.2|6676.9|6672.9|6678.2|6674.2|6676.4|6672.4|0
1608795300000|2020-12-24 07:35:00|6676.5|6672.5|6675.7|6671.7|6676.9|6672.9|6675.3|6671.3|0
1608795600000|2020-12-24 07:40:00|6675.9|6671.9|6678.1|6674.1|6678.5|6674.5|6675.7|6671.7|0
1608795900000|2020-12-24 07:45:00|6677.9|6673.9|6678.1|6674.1|6678.9|6674.9|6677.3|6673.3|0
1608796200000|2020-12-24 07:50:00|6677.7|6673.7|6679.6|6675.6|6679.6|6675.6|6676.8|6672.8|0
1608796500000|2020-12-24 07:55:00|6679.3|6675.3|6678.1|6674.1|6680.5|6676.5|6678.1|6674.1|0
1608796800000|2020-12-24 08:00:00|6677.7|6673.7|6680.1|6676.1|6680.6|6676.6|6677.3|6673.3|0
1608797100000|2020-12-24 08:05:00|6679.7|6675.7|6683.1|6679.1|6685.6|6681.6|6679.7|6675.7|0
1608797400000|2020-12-24 08:10:00|6683.5|6679.5|6682.1|6678.1|6683.8|6679.8|6682.1|6678.1|0
1608797700000|2020-12-24 08:15:00|6682.3|6678.3|6681.7|6677.7|6684.8|6680.8|6681.4|6677.4|0
1608798000000|2020-12-24 08:20:00|6682.1|6678.1|6682|6678|6682.3|6678.3|6681.1|6677.1|0
1608798300000|2020-12-24 08:25:00|6681.7|6677.7|6681.7|6677.7|6682.4|6678.4|6681.5|6677.5|0
1608798600000|2020-12-24 08:30:00|6681.5|6677.5|6676.9|6672.9|6681.5|6677.5|6675.3|6671.3|0
1608798900000|2020-12-24 08:35:00|6676.6|6672.6|6676.8|6672.8|6677.7|6673.7|6676.4|6672.4|0
1608799200000|2020-12-24 08:40:00|6676.6|6672.6|6675|6671|6676.8|6672.8|6674.8|6670.8|0
1608799500000|2020-12-24 08:45:00|6674.8|6670.8|6675.6|6671.6|6676.8|6672.8|6674.8|6670.8|0
1608799800000|2020-12-24 08:50:00|6676|6672|6674.9|6670.9|6676|6672|6674.5|6670.5|0
1608800100000|2020-12-24 08:55:00|6674.8|6670.8|6677.2|6673.2|6677.2|6673.2|6674.8|6670.8|0
1608800400000|2020-12-24 09:00:00|6677|6673|6679.2|6675.2|6679.2|6675.2|6676.4|6672.4|0
1608800700000|2020-12-24 09:05:00|6678.8|6674.8|6678.4|6674.4|6679.6|6675.6|6677.8|6673.8|0
1608801000000|2020-12-24 09:10:00|6678.8|6674.8|6678.9|6674.9|6679.5|6675.5|6678.1|6674.1|0
1608801300000|2020-12-24 09:15:00|6679.1|6675.1|6682.1|6678.1|6682.5|6678.5|6678.9|6674.9|0
1608801600000|2020-12-24 09:20:00|6682.3|6678.3|6679|6675|6682.9|6678.9|6679|6675|0
1608801900000|2020-12-24 09:25:00|6679.4|6675.4|6681|6677|6681.1|6677.1|6679.4|6675.4|0
1608802200000|2020-12-24 09:30:00|6680.6|6676.6|6680.3|6676.3|6680.7|6676.7|6679.9|6675.9|0
1608802500000|2020-12-24 09:35:00|6680.7|6676.7|6679.9|6675.9|6680.7|6676.7|6679.5|6675.5|0
1608802800000|2020-12-24 09:40:00|6679.5|6675.5|6677.9|6673.9|6680.3|6676.3|6677.9|6673.9|0
1608803100000|2020-12-24 09:45:00|6677.5|6673.5|6679.5|6675.5|6679.5|6675.5|6676.7|6672.7|0
1608803400000|2020-12-24 09:50:00|6679.9|6675.9|6678.7|6674.7|6679.9|6675.9|6678.7|6674.7|0
1608803700000|2020-12-24 09:55:00|6679.1|6675.1|6678.9|6674.9|6679.1|6675.1|6678.3|6674.3|0
1608804000000|2020-12-24 10:00:00|6678.7|6674.7|6679.5|6675.5|6679.5|6675.5|6677.9|6673.9|0
1608804300000|2020-12-24 10:05:00|6679.1|6675.1|6680.1|6676.1|6681.1|6677.1|6679.1|6675.1|0
1608804600000|2020-12-24 10:10:00|6679.9|6675.9|6680.5|6676.5|6680.9|6676.9|6679.9|6675.9|0
1608804900000|2020-12-24 10:15:00|6680.9|6676.9|6679.6|6675.6|6680.9|6676.9|6679.2|6675.2|0
1608805200000|2020-12-24 10:20:00|6679.8|6675.8|6678.8|6674.8|6680|6676|6678.8|6674.8|0
1608805500000|2020-12-24 10:25:00|6679.2|6675.2|6678.4|6674.4|6679.2|6675.2|6678.4|6674.4|0
1608805800000|2020-12-24 10:30:00|6678.8|6674.8|6678.6|6674.6|6679|6675|6678.6|6674.6|0
1608806100000|2020-12-24 10:35:00|6679|6675|6679|6675|6679|6675|6678.6|6674.6|0
1608806400000|2020-12-24 10:40:00|6678.8|6674.8|6680.4|6676.4|6680.6|6676.6|6678.8|6674.8|0
1608806700000|2020-12-24 10:45:00|6680.2|6676.2|6679.4|6675.4|6680.2|6676.2|6679.4|6675.4|0
1608807000000|2020-12-24 10:50:00|6679.8|6675.8|6678.1|6674.1|6679.8|6675.8|6678.1|6674.1|0
1608807300000|2020-12-24 10:55:00|6677.7|6673.7|6678.1|6674.1|6678.9|6674.9|6677.4|6673.4|0
1608807600000|2020-12-24 11:00:00|6678.5|6674.5|6676.9|6672.9|6678.5|6674.5|6676.9|6672.9|0
1608807900000|2020-12-24 11:05:00|6676.5|6672.5|6675.1|6671.1|6676.5|6672.5|6673.9|6669.9|0
1608808200000|2020-12-24 11:10:00|6675.5|6671.5|6675.5|6671.5|6675.5|6671.5|6675.1|6671.1|0
1608808500000|2020-12-24 11:15:00|6675.6|6671.6|6675.6|6671.6|6675.6|6671.6|6675.6|6671.6|0
1608808800000|2020-12-24 11:20:00|6677.2|6673.2|6676.8|6672.8|6677.6|6673.6|6676|6672|0
1608809100000|2020-12-24 11:25:00|6677.2|6673.2|6674.8|6670.8|6677.2|6673.2|6674.4|6670.4|0
1608809400000|2020-12-24 11:30:00|6675.2|6671.2|6674.9|6670.9|6675.2|6671.2|6674|6670|0
1608809700000|2020-12-24 11:35:00|6675.1|6671.1|6675.4|6671.4|6675.8|6671.8|6674.9|6670.9|0
1608810000000|2020-12-24 11:40:00|6675.1|6671.1|6675.8|6671.8|6676.2|6672.2|6675.1|6671.1|0
1608810300000|2020-12-24 11:45:00|6676.2|6672.2|6676.2|6672.2|6677.4|6673.4|6675.4|6671.4|0
1608810600000|2020-12-24 11:50:00|6675.9|6671.9|6677|6673|6677.4|6673.4|6675.9|6671.9|0
1608810900000|2020-12-24 11:55:00|6676.6|6672.6|6677|6673|6677.4|6673.4|6676.4|6672.4|0
1608811200000|2020-12-24 12:00:00|6677.2|6673.2|6674.8|6670.8|6677.2|6673.2|6674.8|6670.8|0
1608811500000|2020-12-24 12:05:00|6674.4|6670.4|6674.6|6670.6|6675.6|6671.6|6674|6670|0
1608811800000|2020-12-24 12:10:00|6675|6671|6676.6|6672.6|6676.8|6672.8|6673.7|6669.7|0
1608812100000|2020-12-24 12:15:00|6676.8|6672.8|6676.8|6672.8|6676.8|6672.8|6676|6672|0
1608812400000|2020-12-24 12:20:00|6676.4|6672.4|6676.4|6672.4|6677|6673|6676.4|6672.4|0
1608812700000|2020-12-24 12:25:00|6676|6672|6675.8|6671.8|6676.2|6672.2|6675.4|6671.4|0
1608813000000|2020-12-24 12:30:00|6676|6672|6673|6669|6676|6672|6672.2|6668.2|0
1608813300000|2020-12-24 12:35:00|6672.2|6668.2|6671.9|6667.9|6672.6|6668.6|6670.2|6666.2|0
1608813600000|2020-12-24 12:40:00|6672.3|6668.3|6672.1|6668.1|6673.1|6669.1|6670.7|6666.7|0
1608813900000|2020-12-24 12:45:00|6671.9|6667.9|6673.3|6669.3|6673.7|6669.7|6671.7|6667.7|0
1608814200000|2020-12-24 12:50:00|6672.9|6668.9|6672.9|6668.9|6673.3|6669.3|6672.5|6668.5|0
1608814500000|2020-12-24 12:55:00|6673.3|6669.3|6673.1|6669.1|6675|6671|6672.9|6668.9|0
1608814800000|2020-12-24 13:00:00|6672.9|6668.9|6672.5|6668.5|6674.2|6670.2|6672.1|6668.1|0
1608815100000|2020-12-24 13:05:00|6672.1|6668.1|6671.7|6667.7|6673.3|6669.3|6671.7|6667.7|0
1608815400000|2020-12-24 13:10:00|6671.9|6667.9|6673.2|6669.2|6673.2|6669.2|6671.3|6667.3|0
1608815700000|2020-12-24 13:15:00|6672.8|6668.8|6673.6|6669.6|6674.5|6670.5|6671.2|6667.2|0
1608816000000|2020-12-24 13:20:00|6674.1|6670.1|6673.2|6669.2|6674.1|6670.1|6672|6668|0
1608816300000|2020-12-24 13:25:00|6672.8|6668.8|6672.9|6668.9|6673.7|6669.7|6672.8|6668.8|0
1608816600000|2020-12-24 13:30:00|6672.5|6668.5|6673.7|6669.7|6674.1|6670.1|6672.5|6668.5|0
1608816900000|2020-12-24 13:35:00|6673.5|6669.5|6672.5|6668.5|6673.7|6669.7|6672.5|6668.5|0
1608817200000|2020-12-24 13:40:00|6672.9|6668.9|6672.9|6668.9|6672.9|6668.9|6672.5|6668.5|0
1608817500000|2020-12-24 13:45:00|6672.5|6668.5|6671.2|6667.2|6672.5|6668.5|6670.5|6666.5|0
1608817800000|2020-12-24 13:50:00|6670.8|6666.8|6672.1|6668.1|6672.1|6668.1|6670.8|6666.8|0
1608818100000|2020-12-24 13:55:00|6672.5|6668.5|6672.3|6668.3|6672.5|6668.5|6671.2|6667.2|0
1608818400000|2020-12-24 14:00:00|6672.7|6668.7|6672|6668|6672.8|6668.8|6671.1|6667.1|0
1608818700000|2020-12-24 14:05:00|6671.6|6667.6|6669.9|6665.9|6672|6668|6669.9|6665.9|0
1608819000000|2020-12-24 14:10:00|6669.5|6665.5|6670.3|6666.3|6671.1|6667.1|6669.5|6665.5|0
1608819300000|2020-12-24 14:15:00|6670.7|6666.7|6669.5|6665.5|6671.1|6667.1|6669.5|6665.5|0
1608819600000|2020-12-24 14:20:00|6669.9|6665.9|6669.8|6665.8|6670|6666|6669|6665|0
1608819900000|2020-12-24 14:25:00|6670.2|6666.2|6670.6|6666.6|6671|6667|6669.8|6665.8|0
1608820200000|2020-12-24 14:30:00|6671|6667|6677.1|6673.1|6677.9|6673.9|6669|6665|0
1608820500000|2020-12-24 14:35:00|6676.6|6672.6|6675.3|6671.3|6678.3|6674.3|6672|6668|0
1608820800000|2020-12-24 14:40:00|6675.7|6671.7|6676.8|6672.8|6677.7|6673.7|6674.9|6670.9|0
1608821100000|2020-12-24 14:45:00|6676.6|6672.6|6672|6668|6677.2|6673.2|6671.2|6667.2|0
1608821400000|2020-12-24 14:50:00|6672.4|6668.4|6673.2|6669.2|6674|6670|6670.4|6666.4|0
1608821700000|2020-12-24 14:55:00|6673.6|6669.6|6675.2|6671.2|6675.8|6671.8|6672.4|6668.4|0
1608822000000|2020-12-24 15:00:00|6675.6|6671.6|6674|6670|6675.6|6671.6|6672.8|6668.8|0
1608822300000|2020-12-24 15:05:00|6673.8|6669.8|6675.5|6671.5|6678|6674|6672.8|6668.8|0
1608822600000|2020-12-24 15:10:00|6675.1|6671.1|6676|6672|6677.6|6673.6|6675.1|6671.1|0
1608822900000|2020-12-24 15:15:00|6675.6|6671.6|6677.2|6673.2|6677.6|6673.6|6675.6|6671.6|0
1608823200000|2020-12-24 15:20:00|6677.6|6673.6|6678.7|6674.7|6679.3|6675.3|6677.1|6673.1|0
1608823500000|2020-12-24 15:25:00|6678.3|6674.3|6679.1|6675.1|6679.9|6675.9|6678.3|6674.3|0
1608823800000|2020-12-24 15:30:00|6678.9|6674.9|6680.3|6676.3|6680.7|6676.7|6677.9|6673.9|0
1608824100000|2020-12-24 15:35:00|6680.1|6676.1|6677.1|6673.1|6680.3|6676.3|6676.7|6672.7|0
1608824400000|2020-12-24 15:40:00|6677.5|6673.5|6676.3|6672.3|6677.9|6673.9|6675.9|6671.9|0
1608824700000|2020-12-24 15:45:00|6675.9|6671.9|6675.5|6671.5|6676.3|6672.3|6672.7|6668.7|0
1608825000000|2020-12-24 15:50:00|6675.3|6671.3|6675.3|6671.3|6676.3|6672.3|6674.3|6670.3|0
1608825300000|2020-12-24 15:55:00|6675.1|6671.1|6672.5|6668.5|6675.3|6671.3|6671.8|6667.8|0
1608825600000|2020-12-24 16:00:00|6672.1|6668.1|6673.6|6669.6|6673.7|6669.7|6670|6666|0
1608825900000|2020-12-24 16:05:00|6673.2|6669.2|6674.8|6670.8|6674.8|6670.8|6672.8|6668.8|0
1608826200000|2020-12-24 16:10:00|6675|6671|6676.8|6672.8|6677.7|6673.7|6674.8|6670.8|0
1608826500000|2020-12-24 16:15:00|6677|6673|6673.6|6669.6|6677.3|6673.3|6673.6|6669.6|0
1608826800000|2020-12-24 16:20:00|6673.8|6669.8|6672.8|6668.8|6676|6672|6672.8|6668.8|0
1608827100000|2020-12-24 16:25:00|6673.2|6669.2|6669.2|6665.2|6673.6|6669.6|6669.2|6665.2|0
1608827400000|2020-12-24 16:30:00|6668.8|6664.8|6671.6|6667.6|6671.6|6667.6|6666|6662|0
1608827700000|2020-12-24 16:35:00|6671.2|6667.2|6669.6|6665.6|6672|6668|6669.2|6665.2|0
1608828000000|2020-12-24 16:40:00|6669.2|6665.2|6668.8|6664.8|6671.2|6667.2|6668.4|6664.4|0
1608828300000|2020-12-24 16:45:00|6668.4|6664.4|6665.6|6661.6|6669.2|6665.2|6664.8|6660.8|0
1608828600000|2020-12-24 16:50:00|6666|6662|6667.6|6663.6|6668|6664|6663.6|6659.6|0
1608828900000|2020-12-24 16:55:00|6667.2|6663.2|6667.6|6663.6|6667.6|6663.6|6666|6662|0
1608829200000|2020-12-24 17:00:00|6667.4|6663.4|6661.3|6657.3|6667.4|6663.4|6661.1|6657.1|0
1608829500000|2020-12-24 17:05:00|6661.1|6657.1|6665.9|6661.9|6667.5|6663.5|6661.1|6657.1|0
1608829800000|2020-12-24 17:10:00|6666.3|6662.3|6669.2|6665.2|6670.8|6666.8|6666.3|6662.3|0
1608830100000|2020-12-24 17:15:00|6668.8|6664.8|6666|6662|6669.2|6665.2|6665.6|6661.6|0
1608830400000|2020-12-24 17:20:00|6666.4|6662.4|6666.8|6662.8|6668|6664|6664|6660|0
1608830700000|2020-12-24 17:25:00|6667.2|6663.2|6673|6669|6673|6669|6667|6663|0
1608831000000|2020-12-24 17:30:00|6673.4|6669.4|6676.7|6672.7|6677.1|6673.1|6672.6|6668.6|0
1608831300000|2020-12-24 17:35:00|6676.3|6672.3|6675.1|6671.1|6677.1|6673.1|6674.3|6670.3|0
1608831600000|2020-12-24 17:40:00|6674.7|6670.7|6675.1|6671.1|6675.9|6671.9|6672.7|6668.7|0
1608831900000|2020-12-24 17:45:00|6674.7|6670.7|6680|6676|6680|6676|6674.3|6670.3|0
1608832200000|2020-12-24 17:50:00|6680.8|6676.8|6680.3|6676.3|6683.6|6679.6|6679.7|6675.7|0
1608832500000|2020-12-24 17:55:00|6680.7|6676.7|6686|6682|6686|6682|6679.5|6675.5|0
1608832800000|2020-12-24 18:00:00|6686.4|6682.4|6683.6|6679.6|6686.8|6682.8|6681.6|6677.6|0
1608833100000|2020-12-24 18:05:00|6684|6680|6684.8|6680.8|6686|6682|6683.2|6679.2|0
1608833400000|2020-12-24 18:10:00|6683.8|6679.8|6680.9|6676.9|6684.9|6680.9|6680.9|6676.9|0
1609109400000|2020-12-27 22:50:00|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|0
1609110000000|2020-12-27 23:00:00|6667.4|6663.4|6666.3|6662.3|6669.4|6665.4|6663.9|6659.9|0
1609110300000|2020-12-27 23:05:00|6667.2|6663.2|6673.7|6669.7|6674.7|6670.7|6667.2|6663.2|0
1609110600000|2020-12-27 23:10:00|6673.9|6669.9|6684.6|6680.6|6685.6|6681.6|6673.9|6669.9|0
1609110900000|2020-12-27 23:15:00|6684.8|6680.8|6682.8|6678.8|6689.1|6685.1|6682.1|6678.1|0
1609111200000|2020-12-27 23:20:00|6682.4|6678.4|6693.7|6689.7|6699.6|6695.6|6680.6|6676.6|0
1609111500000|2020-12-27 23:25:00|6694.7|6690.7|6697.2|6693.2|6703.4|6699.4|6694.1|6690.1|0
1609111800000|2020-12-27 23:30:00|6697|6693|6696.3|6692.3|6698.7|6694.7|6694.6|6690.6|0
1609112100000|2020-12-27 23:35:00|6696.5|6692.5|6698.2|6694.2|6699.1|6695.1|6696.1|6692.1|0
1609112400000|2020-12-27 23:40:00|6698|6694|6695.7|6691.7|6698|6694|6693.9|6689.9|0
1609112700000|2020-12-27 23:45:00|6695.8|6691.8|6693.5|6689.5|6695.8|6691.8|6692.5|6688.5|0
1609113000000|2020-12-27 23:50:00|6693.3|6689.3|6690.8|6686.8|6693.7|6689.7|6688.2|6684.2|0
1609113300000|2020-12-27 23:55:00|6690.6|6686.6|6690.3|6686.3|6690.8|6686.8|6687.8|6683.8|0
1609113600000|2020-12-28 00:00:00|6690.5|6686.5|6693.5|6689.5|6696.5|6692.5|6690.3|6686.3|0
1609113900000|2020-12-28 00:05:00|6693.3|6689.3|6689.6|6685.6|6693.5|6689.5|6688.9|6684.9|0
1609114200000|2020-12-28 00:10:00|6689.8|6685.8|6688.9|6684.9|6690.6|6686.6|6686.9|6682.9|0
1609114500000|2020-12-28 00:15:00|6688.5|6684.5|6687.5|6683.5|6688.5|6684.5|6684.6|6680.6|0
1609114800000|2020-12-28 00:20:00|6687.3|6683.3|6690.9|6686.9|6691.6|6687.6|6687.2|6683.2|0
1609115100000|2020-12-28 00:25:00|6691.6|6687.6|6696.5|6692.5|6697.7|6693.7|6691.6|6687.6|0
1609115400000|2020-12-28 00:30:00|6697.3|6693.3|6695|6691|6700.8|6696.8|6693.7|6689.7|0
1609115700000|2020-12-28 00:35:00|6694.7|6690.7|6695.7|6691.7|6697.7|6693.7|6694.7|6690.7|0
1609116000000|2020-12-28 00:40:00|6695.5|6691.5|6698.3|6694.3|6699.8|6695.8|6695.5|6691.5|0
1609116300000|2020-12-28 00:45:00|6698.4|6694.4|6696.8|6692.8|6699.8|6695.8|6696.8|6692.8|0
1609116600000|2020-12-28 00:50:00|6697.1|6693.1|6697.2|6693.2|6697.9|6693.9|6695|6691|0
1609116900000|2020-12-28 00:55:00|6697|6693|6697.3|6693.3|6697.4|6693.4|6695.6|6691.6|0
1609117200000|2020-12-28 01:00:00|6697.7|6693.7|6696.8|6692.8|6699.9|6695.9|6695.3|6691.3|0
1609117500000|2020-12-28 01:05:00|6696.4|6692.4|6700.6|6696.6|6701.3|6697.3|6695.9|6691.9|0
1609117800000|2020-12-28 01:10:00|6701|6697|6701.1|6697.1|6703.2|6699.2|6699|6695|0
1609118100000|2020-12-28 01:15:00|6701.5|6697.5|6698.6|6694.6|6701.5|6697.5|6696.9|6692.9|0
1609118400000|2020-12-28 01:20:00|6698.5|6694.5|6700.6|6696.6|6700.7|6696.7|6696.4|6692.4|0
1609118700000|2020-12-28 01:25:00|6700.5|6696.5|6701.1|6697.1|6701.5|6697.5|6699.5|6695.5|0
1609119000000|2020-12-28 01:30:00|6700.9|6696.9|6698.9|6694.9|6701.7|6697.7|6697.6|6693.6|0
1609119300000|2020-12-28 01:35:00|6698.6|6694.6|6701.3|6697.3|6701.4|6697.4|6697.9|6693.9|0
1609119600000|2020-12-28 01:40:00|6701.7|6697.7|6702.3|6698.3|6702.6|6698.6|6701.1|6697.1|0
1609119900000|2020-12-28 01:45:00|6702.1|6698.1|6700.7|6696.7|6702.3|6698.3|6699.8|6695.8|0
1609120200000|2020-12-28 01:50:00|6700.9|6696.9|6699.8|6695.8|6701.6|6697.6|6699.5|6695.5|0
1609120500000|2020-12-28 01:55:00|6700|6696|6700.3|6696.3|6700.8|6696.8|6698.7|6694.7|0
1609120800000|2020-12-28 02:00:00|6700.5|6696.5|6698.9|6694.9|6701.3|6697.3|6698.9|6694.9|0
1609121100000|2020-12-28 02:05:00|6699|6695|6698.7|6694.7|6699.9|6695.9|6698.7|6694.7|0
1609121400000|2020-12-28 02:10:00|6699|6695|6696|6692|6699.1|6695.1|6694.9|6690.9|0
1609121700000|2020-12-28 02:15:00|6696.2|6692.2|6697.3|6693.3|6697.3|6693.3|6695.7|6691.7|0
1609122000000|2020-12-28 02:20:00|6697.7|6693.7|6701.4|6697.4|6701.8|6697.8|6697|6693|0
1609122300000|2020-12-28 02:25:00|6701.3|6697.3|6698.2|6694.2|6701.3|6697.3|6697.8|6693.8|0
1609122600000|2020-12-28 02:30:00|6698.4|6694.4|6700.6|6696.6|6701.4|6697.4|6698.1|6694.1|0
1609122900000|2020-12-28 02:35:00|6700.3|6696.3|6696.6|6692.6|6700.6|6696.6|6696|6692|0
1609123200000|2020-12-28 02:40:00|6697|6693|6696.5|6692.5|6697.4|6693.4|6695.6|6691.6|0
1609123500000|2020-12-28 02:45:00|6696.1|6692.1|6699.1|6695.1|6699.5|6695.5|6696.1|6692.1|0
1609123800000|2020-12-28 02:50:00|6699.5|6695.5|6699.9|6695.9|6701.3|6697.3|6699|6695|0
1609124100000|2020-12-28 02:55:00|6700|6696|6698.5|6694.5|6700.4|6696.4|6697.7|6693.7|0
1609124400000|2020-12-28 03:00:00|6698.9|6694.9|6701.6|6697.6|6704|6700|6698.5|6694.5|0
1609124700000|2020-12-28 03:05:00|6701.1|6697.1|6701.8|6697.8|6703.5|6699.5|6701|6697|0
1609125000000|2020-12-28 03:10:00|6701.6|6697.6|6702.4|6698.4|6702.4|6698.4|6700.6|6696.6|0
1609125300000|2020-12-28 03:15:00|6702.8|6698.8|6702.3|6698.3|6703.3|6699.3|6701.6|6697.6|0
1609125600000|2020-12-28 03:20:00|6702.7|6698.7|6703.2|6699.2|6703.2|6699.2|6700.9|6696.9|0
1609125900000|2020-12-28 03:25:00|6703.6|6699.6|6703|6699|6705.1|6701.1|6703|6699|0
1609126200000|2020-12-28 03:30:00|6702.9|6698.9|6703.9|6699.9|6704.6|6700.6|6702.9|6698.9|0
1609126500000|2020-12-28 03:35:00|6703.7|6699.7|6703.1|6699.1|6704.4|6700.4|6703.1|6699.1|0
1609126800000|2020-12-28 03:40:00|6702.8|6698.8|6702|6698|6702.8|6698.8|6701.7|6697.7|0
1609127100000|2020-12-28 03:45:00|6702.4|6698.4|6701.9|6697.9|6703.3|6699.3|6701.5|6697.5|0
1609127400000|2020-12-28 03:50:00|6702.1|6698.1|6702.1|6698.1|6702.3|6698.3|6701.2|6697.2|0
1609127700000|2020-12-28 03:55:00|6701.9|6697.9|6702.9|6698.9|6703.8|6699.8|6701.7|6697.7|0
1609128000000|2020-12-28 04:00:00|6702.7|6698.7|6700.4|6696.4|6702.9|6698.9|6700.4|6696.4|0
1609128300000|2020-12-28 04:05:00|6700.6|6696.6|6700|6696|6701.2|6697.2|6700|6696|0
1609128600000|2020-12-28 04:10:00|6699.7|6695.7|6698.9|6694.9|6699.7|6695.7|6698.9|6694.9|0
1609128900000|2020-12-28 04:15:00|6699.3|6695.3|6699.7|6695.7|6700.5|6696.5|6698.9|6694.9|0
1609129200000|2020-12-28 04:20:00|6700|6696|6699.3|6695.3|6700|6696|6699.3|6695.3|0
1609129500000|2020-12-28 04:25:00|6699.5|6695.5|6700|6696|6700.4|6696.4|6699.3|6695.3|0
1609129800000|2020-12-28 04:30:00|6699.9|6695.9|6700.4|6696.4|6700.8|6696.8|6699.9|6695.9|0
1609130100000|2020-12-28 04:35:00|6700.1|6696.1|6700.4|6696.4|6700.8|6696.8|6700.1|6696.1|0
1609130400000|2020-12-28 04:40:00|6700.5|6696.5|6701.1|6697.1|6701.3|6697.3|6700.1|6696.1|0
1609130700000|2020-12-28 04:45:00|6701.3|6697.3|6702.3|6698.3|6702.7|6698.7|6700.8|6696.8|0
1609131000000|2020-12-28 04:50:00|6702.5|6698.5|6701.7|6697.7|6702.5|6698.5|6701.3|6697.3|0
1609131300000|2020-12-28 04:55:00|6701.6|6697.6|6700|6696|6701.6|6697.6|6699.9|6695.9|0
1609131600000|2020-12-28 05:00:00|6700.7|6696.7|6700.2|6696.2|6700.8|6696.8|6699.7|6695.7|0
1609132200000|2020-12-28 05:10:00|6699.9|6695.9|6702.9|6698.9|6702.9|6698.9|6699.9|6695.9|0
1609132500000|2020-12-28 05:15:00|6703.1|6699.1|6703.8|6699.8|6704.6|6700.6|6702.9|6698.9|0
1609132800000|2020-12-28 05:20:00|6703.4|6699.4|6703.4|6699.4|6703.9|6699.9|6703|6699|0
1609133100000|2020-12-28 05:25:00|6703.7|6699.7|6703.7|6699.7|6703.7|6699.7|6703.3|6699.3|0
1609133400000|2020-12-28 05:30:00|6703.5|6699.5|6703.7|6699.7|6703.7|6699.7|6702.4|6698.4|0
1609133700000|2020-12-28 05:35:00|6704|6700|6702.9|6698.9|6704.4|6700.4|6702.9|6698.9|0
1609134000000|2020-12-28 05:40:00|6702.8|6698.8|6700.5|6696.5|6702.8|6698.8|6700.5|6696.5|0
1609134300000|2020-12-28 05:45:00|6700.1|6696.1|6700.2|6696.2|6700.6|6696.6|6699.7|6695.7|0
1609134600000|2020-12-28 05:50:00|6699.8|6695.8|6700.6|6696.6|6700.9|6696.9|6699.8|6695.8|0
1609134900000|2020-12-28 05:55:00|6700.4|6696.4|6702.4|6698.4|6702.4|6698.4|6700.2|6696.2|0
1609135200000|2020-12-28 06:00:00|6702.5|6698.5|6695.9|6691.9|6702.9|6698.9|6695.9|6691.9|0
1609135500000|2020-12-28 06:05:00|6696.1|6692.1|6695.8|6691.8|6696.4|6692.4|6695.2|6691.2|0
1609135800000|2020-12-28 06:10:00|6695.7|6691.7|6697|6693|6697.4|6693.4|6695.4|6691.4|0
1609136100000|2020-12-28 06:15:00|6696.9|6692.9|6697.3|6693.3|6697.5|6693.5|6696.2|6692.2|0
1609136400000|2020-12-28 06:20:00|6697.1|6693.1|6697.4|6693.4|6698.7|6694.7|6697.1|6693.1|0
1609136700000|2020-12-28 06:25:00|6697.1|6693.1|6698.3|6694.3|6698.7|6694.7|6697.1|6693.1|0
1609137000000|2020-12-28 06:30:00|6698.1|6694.1|6699.5|6695.5|6699.5|6695.5|6696.7|6692.7|0
1609137300000|2020-12-28 06:35:00|6699.2|6695.2|6700.6|6696.6|6700.6|6696.6|6699.2|6695.2|0
1609137600000|2020-12-28 06:40:00|6701|6697|6700.3|6696.3|6701|6697|6699.7|6695.7|0
1609137900000|2020-12-28 06:45:00|6700.5|6696.5|6701.6|6697.6|6701.6|6697.6|6700.1|6696.1|0
1609138200000|2020-12-28 06:50:00|6701.4|6697.4|6700.5|6696.5|6701.6|6697.6|6699.8|6695.8|0
1609138500000|2020-12-28 06:55:00|6700.6|6696.6|6700.5|6696.5|6701.7|6697.7|6700.5|6696.5|0
1609138800000|2020-12-28 07:00:00|6701.3|6697.3|6702.6|6698.6|6704.1|6700.1|6700.6|6696.6|0
1609139100000|2020-12-28 07:05:00|6702.5|6698.5|6699.7|6695.7|6704.9|6700.9|6699.7|6695.7|0
1609139400000|2020-12-28 07:10:00|6699.9|6695.9|6699.4|6695.4|6700.3|6696.3|6697.3|6693.3|0
1609139700000|2020-12-28 07:15:00|6699.2|6695.2|6701.5|6697.5|6702|6698|6699|6695|0
1609140000000|2020-12-28 07:20:00|6701.1|6697.1|6702|6698|6702.1|6698.1|6701.1|6697.1|0
1609140300000|2020-12-28 07:25:00|6701.8|6697.8|6701.3|6697.3|6702.5|6698.5|6701.2|6697.2|0
1609140600000|2020-12-28 07:30:00|6701.5|6697.5|6700.5|6696.5|6701.7|6697.7|6700.4|6696.4|0
1609140900000|2020-12-28 07:35:00|6700.7|6696.7|6701|6697|6702|6698|6700.5|6696.5|0
1609141200000|2020-12-28 07:40:00|6701.3|6697.3|6701|6697|6701.5|6697.5|6700|6696|0
1609141500000|2020-12-28 07:45:00|6700.9|6696.9|6699.2|6695.2|6700.9|6696.9|6699|6695|0
1609141800000|2020-12-28 07:50:00|6699.3|6695.3|6698.7|6694.7|6699.7|6695.7|6697.7|6693.7|0
1609142100000|2020-12-28 07:55:00|6698.6|6694.6|6698.2|6694.2|6698.7|6694.7|6697|6693|0
1609142400000|2020-12-28 08:00:00|6698.1|6694.1|6697.9|6693.9|6699.6|6695.6|6695.7|6691.7|0
1609142700000|2020-12-28 08:05:00|6698.1|6694.1|6694.6|6690.6|6698.4|6694.4|6693.1|6689.1|0
1609143000000|2020-12-28 08:10:00|6694.9|6690.9|6692.9|6688.9|6695.9|6691.9|6692.4|6688.4|0
1609143300000|2020-12-28 08:15:00|6693|6689|6693.3|6689.3|6694.6|6690.6|6692.9|6688.9|0
1609143600000|2020-12-28 08:20:00|6693|6689|6697.9|6693.9|6698.5|6694.5|6693|6689|0
1609143900000|2020-12-28 08:25:00|6697.8|6693.8|6699.3|6695.3|6699.6|6695.6|6697.1|6693.1|0
1609144200000|2020-12-28 08:30:00|6699.6|6695.6|6699.4|6695.4|6700.4|6696.4|6698.2|6694.2|0
1609144500000|2020-12-28 08:35:00|6699.6|6695.6|6697.5|6693.5|6699.9|6695.9|6696.9|6692.9|0
1609144800000|2020-12-28 08:40:00|6697.7|6693.7|6697.8|6693.8|6698.6|6694.6|6697.3|6693.3|0
1609145100000|2020-12-28 08:45:00|6698.2|6694.2|6700.7|6696.7|6700.7|6696.7|6697.6|6693.6|0
1609145400000|2020-12-28 08:50:00|6700.8|6696.8|6698|6694|6700.8|6696.8|6696.8|6692.8|0
1609145700000|2020-12-28 08:55:00|6698.2|6694.2|6700.6|6696.6|6700.6|6696.6|6698.2|6694.2|0
1609146000000|2020-12-28 09:00:00|6700.2|6696.2|6698.9|6694.9|6700.4|6696.4|6698.2|6694.2|0
1609146300000|2020-12-28 09:05:00|6699|6695|6697.9|6693.9|6699.7|6695.7|6697.5|6693.5|0
1609146600000|2020-12-28 09:10:00|6697.5|6693.5|6698.7|6694.7|6700|6696|6697.4|6693.4|0
1609146900000|2020-12-28 09:15:00|6699.1|6695.1|6699.1|6695.1|6699.8|6695.8|6698.7|6694.7|0
1609147200000|2020-12-28 09:20:00|6699.3|6695.3|6700.1|6696.1|6700.1|6696.1|6697.8|6693.8|0
1609147500000|2020-12-28 09:25:00|6700.5|6696.5|6699.2|6695.2|6700.5|6696.5|6699.1|6695.1|0
1609147800000|2020-12-28 09:30:00|6699.6|6695.6|6699.5|6695.5|6699.9|6695.9|6698.7|6694.7|0
1609148100000|2020-12-28 09:35:00|6699.2|6695.2|6697|6693|6699.9|6695.9|6697|6693|0
1609148400000|2020-12-28 09:40:00|6696.6|6692.6|6700.1|6696.1|6701|6697|6696.2|6692.2|0
1609148700000|2020-12-28 09:45:00|6700.3|6696.3|6700.4|6696.4|6700.9|6696.9|6698.9|6694.9|0
1609149000000|2020-12-28 09:50:00|6700.3|6696.3|6699.9|6695.9|6700.9|6696.9|6699.6|6695.6|0
1609149300000|2020-12-28 09:55:00|6699.7|6695.7|6699.6|6695.6|6700.1|6696.1|6699.1|6695.1|0
1609149600000|2020-12-28 10:00:00|6699.7|6695.7|6699.3|6695.3|6700.5|6696.5|6699|6695|0
1609149900000|2020-12-28 10:05:00|6699.5|6695.5|6699.1|6695.1|6699.7|6695.7|6699.1|6695.1|0
1609150200000|2020-12-28 10:10:00|6699|6695|6700|6696|6700.5|6696.5|6698.5|6694.5|0
1609150500000|2020-12-28 10:15:00|6700.2|6696.2|6698.6|6694.6|6700.5|6696.5|6698.6|6694.6|0
1609150800000|2020-12-28 10:20:00|6698.5|6694.5|6697.9|6693.9|6699.1|6695.1|6697.9|6693.9|0
1609151100000|2020-12-28 10:25:00|6698.1|6694.1|6697.5|6693.5|6698.4|6694.4|6696.6|6692.6|0
1609151400000|2020-12-28 10:30:00|6697.1|6693.1|6698.3|6694.3|6699.1|6695.1|6696.6|6692.6|0
1609151700000|2020-12-28 10:35:00|6698.5|6694.5|6697.6|6693.6|6698.8|6694.8|6697.5|6693.5|0
1609152000000|2020-12-28 10:40:00|6698|6694|6698.4|6694.4|6698.4|6694.4|6696.9|6692.9|0
1609152300000|2020-12-28 10:45:00|6698.3|6694.3|6698.7|6694.7|6699.9|6695.9|6698.2|6694.2|0
1609152600000|2020-12-28 10:50:00|6699.1|6695.1|6699.9|6695.9|6699.9|6695.9|6698.6|6694.6|0
1609152900000|2020-12-28 10:55:00|6699.8|6695.8|6700|6696|6700.2|6696.2|6699.2|6695.2|0
1609153200000|2020-12-28 11:00:00|6700.4|6696.4|6703.1|6699.1|6703.1|6699.1|6699.9|6695.9|0
1609153500000|2020-12-28 11:05:00|6703.5|6699.5|6703.5|6699.5|6705|6701|6703.5|6699.5|0
1609153800000|2020-12-28 11:10:00|6703.8|6699.8|6708.2|6704.2|6710.9|6706.9|6703.8|6699.8|0
1609154100000|2020-12-28 11:15:00|6708.6|6704.6|6703.4|6699.4|6708.6|6704.6|6703.4|6699.4|0
1609154400000|2020-12-28 11:20:00|6703.8|6699.8|6702|6698|6703.8|6699.8|6700.4|6696.4|0
1609154700000|2020-12-28 11:25:00|6702.4|6698.4|6703.6|6699.6|6703.8|6699.8|6702.2|6698.2|0
1609155000000|2020-12-28 11:30:00|6703.8|6699.8|6704.5|6700.5|6704.5|6700.5|6702.8|6698.8|0
1609155300000|2020-12-28 11:35:00|6704.3|6700.3|6704.9|6700.9|6705.3|6701.3|6703.9|6699.9|0
1609155600000|2020-12-28 11:40:00|6705.3|6701.3|6703.8|6699.8|6705.3|6701.3|6703.5|6699.5|0
1609155900000|2020-12-28 11:45:00|6703.7|6699.7|6703.4|6699.4|6705.4|6701.4|6703.1|6699.1|0
1609156200000|2020-12-28 11:50:00|6703.5|6699.5|6703.4|6699.4|6704.1|6700.1|6702.6|6698.6|0
1609156500000|2020-12-28 11:55:00|6703|6699|6703.3|6699.3|6704.8|6700.8|6703|6699|0
1609156800000|2020-12-28 12:00:00|6703.1|6699.1|6700.7|6696.7|6703.1|6699.1|6699.8|6695.8|0
1609157100000|2020-12-28 12:05:00|6700.9|6696.9|6699.8|6695.8|6701.1|6697.1|6698.4|6694.4|0
1609157400000|2020-12-28 12:10:00|6699.5|6695.5|6699.6|6695.6|6700.4|6696.4|6699.1|6695.1|0
1609157700000|2020-12-28 12:15:00|6699.8|6695.8|6700.9|6696.9|6700.9|6696.9|6699.3|6695.3|0
1609158000000|2020-12-28 12:20:00|6700.7|6696.7|6701.7|6697.7|6701.9|6697.9|6700.3|6696.3|0
1609158300000|2020-12-28 12:25:00|6701.5|6697.5|6701.7|6697.7|6701.7|6697.7|6700.6|6696.6|0
1609158600000|2020-12-28 12:30:00|6702.1|6698.1|6702|6698|6704|6700|6700.2|6696.2|0
1609158900000|2020-12-28 12:35:00|6702.3|6698.3|6701.2|6697.2|6702.4|6698.4|6700.5|6696.5|0
1609159200000|2020-12-28 12:40:00|6701.6|6697.6|6702.1|6698.1|6702.5|6698.5|6701.2|6697.2|0
1609159500000|2020-12-28 12:45:00|6702.3|6698.3|6703.2|6699.2|6703.6|6699.6|6702.1|6698.1|0
1609159800000|2020-12-28 12:50:00|6703.6|6699.6|6702.6|6698.6|6704.7|6700.7|6702.6|6698.6|0
1609160100000|2020-12-28 12:55:00|6702.8|6698.8|6701.8|6697.8|6703.1|6699.1|6701.4|6697.4|0
1609160400000|2020-12-28 13:00:00|6702.1|6698.1|6703.2|6699.2|6703.7|6699.7|6701.8|6697.8|0
1609160700000|2020-12-28 13:05:00|6703.4|6699.4|6702.8|6698.8|6703.6|6699.6|6702.2|6698.2|0
1609161000000|2020-12-28 13:10:00|6703|6699|6702.3|6698.3|6703.6|6699.6|6702.3|6698.3|0
1609161300000|2020-12-28 13:15:00|6702.7|6698.7|6703.5|6699.5|6703.8|6699.8|6702.2|6698.2|0
1609161600000|2020-12-28 13:20:00|6703.7|6699.7|6703.1|6699.1|6704.1|6700.1|6702.7|6698.7|0
1609161900000|2020-12-28 13:25:00|6702.7|6698.7|6703.4|6699.4|6703.8|6699.8|6702.2|6698.2|0
1609162200000|2020-12-28 13:30:00|6703.8|6699.8|6703.9|6699.9|6704.3|6700.3|6703.1|6699.1|0
1609162500000|2020-12-28 13:35:00|6704.1|6700.1|6705.8|6701.8|6705.8|6701.8|6704.1|6700.1|0
1609162800000|2020-12-28 13:40:00|6705.4|6701.4|6705.1|6701.1|6705.9|6701.9|6704.9|6700.9|0
1609163100000|2020-12-28 13:45:00|6705.3|6701.3|6705.5|6701.5|6706.2|6702.2|6704.6|6700.6|0
1609163400000|2020-12-28 13:50:00|6705.7|6701.7|6707.6|6703.6|6708.1|6704.1|6705.5|6701.5|0
1609163700000|2020-12-28 13:55:00|6707.2|6703.2|6706.5|6702.5|6707.9|6703.9|6706.5|6702.5|0
1609164000000|2020-12-28 14:00:00|6706.1|6702.1|6707.5|6703.5|6709.1|6705.1|6705.4|6701.4|0
1609164300000|2020-12-28 14:05:00|6707.7|6703.7|6708.9|6704.9|6708.9|6704.9|6706.8|6702.8|0
1609164600000|2020-12-28 14:10:00|6709.3|6705.3|6709.5|6705.5|6709.6|6705.6|6708.5|6704.5|0
1609164900000|2020-12-28 14:15:00|6709.7|6705.7|6708.2|6704.2|6709.7|6705.7|6707.9|6703.9|0
1609165200000|2020-12-28 14:20:00|6707.9|6703.9|6707.1|6703.1|6708.2|6704.2|6707.1|6703.1|0
1609165500000|2020-12-28 14:25:00|6706.7|6702.7|6707|6703|6707.5|6703.5|6706.7|6702.7|0
1609165800000|2020-12-28 14:30:00|6707.2|6703.2|6700|6696|6708.1|6704.1|6696.7|6692.7|0
1609166100000|2020-12-28 14:35:00|6700.4|6696.4|6699.4|6695.4|6702|6698|6697.8|6693.8|0
1609166400000|2020-12-28 14:40:00|6699.7|6695.7|6702.9|6698.9|6704.1|6700.1|6698.7|6694.7|0
1609166700000|2020-12-28 14:45:00|6702.5|6698.5|6705.6|6701.6|6707.1|6703.1|6700.2|6696.2|0
1609167000000|2020-12-28 14:50:00|6705.3|6701.3|6704.2|6700.2|6705.6|6701.6|6701|6697|0
1609167300000|2020-12-28 14:55:00|6703.8|6699.8|6703.7|6699.7|6705.3|6701.3|6703.1|6699.1|0
1609167600000|2020-12-28 15:00:00|6703.9|6699.9|6705.4|6701.4|6705.8|6701.8|6703.6|6699.6|0
1609167900000|2020-12-28 15:05:00|6705.6|6701.6|6702.8|6698.8|6705.8|6701.8|6699.5|6695.5|0
1609168200000|2020-12-28 15:10:00|6703.2|6699.2|6706.2|6702.2|6709.7|6705.7|6703.2|6699.2|0
1609168500000|2020-12-28 15:15:00|6706.6|6702.6|6706|6702|6707.9|6703.9|6705.3|6701.3|0
1609168800000|2020-12-28 15:20:00|6706.4|6702.4|6713.9|6709.9|6713.9|6709.9|6705.3|6701.3|0
1609169100000|2020-12-28 15:25:00|6714.2|6710.2|6714.8|6710.8|6715.5|6711.5|6711.7|6707.7|0
1609169400000|2020-12-28 15:30:00|6715.1|6711.1|6714.8|6710.8|6716.7|6712.7|6714|6710|0
1609169700000|2020-12-28 15:35:00|6715.1|6711.1|6714.9|6710.9|6716.6|6712.6|6714.4|6710.4|0
1609170000000|2020-12-28 15:40:00|6715.3|6711.3|6714.4|6710.4|6717.2|6713.2|6713.2|6709.2|0
1609170300000|2020-12-28 15:45:00|6714.8|6710.8|6712.4|6708.4|6715.1|6711.1|6712|6708|0
1609170600000|2020-12-28 15:50:00|6712|6708|6713.5|6709.5|6714.8|6710.8|6712|6708|0
1609170900000|2020-12-28 15:55:00|6713.9|6709.9|6712.3|6708.3|6713.9|6709.9|6711.8|6707.8|0
1609171200000|2020-12-28 16:00:00|6712.5|6708.5|6709.9|6705.9|6712.5|6708.5|6709.9|6705.9|0
1609171500000|2020-12-28 16:05:00|6709.5|6705.5|6711|6707|6711.4|6707.4|6709.5|6705.5|0
1609171800000|2020-12-28 16:10:00|6711.4|6707.4|6709.4|6705.4|6711.4|6707.4|6709|6705|0
1609172100000|2020-12-28 16:15:00|6709.1|6705.1|6708.8|6704.8|6709.4|6705.4|6707.5|6703.5|0
1609172400000|2020-12-28 16:20:00|6708.4|6704.4|6709.4|6705.4|6709.9|6705.9|6707.7|6703.7|0
1609172700000|2020-12-28 16:25:00|6709.8|6705.8|6709.9|6705.9|6710.3|6706.3|6708.9|6704.9|0
1609173000000|2020-12-28 16:30:00|6710.1|6706.1|6708.4|6704.4|6710.8|6706.8|6708.4|6704.4|0
1609173300000|2020-12-28 16:35:00|6708.2|6704.2|6709.2|6705.2|6709.2|6705.2|6707.6|6703.6|0
1609173600000|2020-12-28 16:40:00|6708.9|6704.9|6709.9|6705.9|6710.6|6706.6|6708.9|6704.9|0
1609173900000|2020-12-28 16:45:00|6710.2|6706.2|6709.8|6705.8|6711.2|6707.2|6709.6|6705.6|0
1609174200000|2020-12-28 16:50:00|6710.2|6706.2|6708.1|6704.1|6710.2|6706.2|6707.5|6703.5|0
1609174500000|2020-12-28 16:55:00|6707.7|6703.7|6708.2|6704.2|6708.5|6704.5|6707|6703|0
1609174800000|2020-12-28 17:00:00|6708.5|6704.5|6708.8|6704.8|6709.1|6705.1|6707.6|6703.6|0
1609175100000|2020-12-28 17:05:00|6709|6705|6709.6|6705.6|6709.9|6705.9|6708.7|6704.7|0
1609175400000|2020-12-28 17:10:00|6710|6706|6709.7|6705.7|6710.6|6706.6|6709|6705|0
1609175700000|2020-12-28 17:15:00|6709.9|6705.9|6709.9|6705.9|6711|6707|6709|6705|0
1609176000000|2020-12-28 17:20:00|6709.7|6705.7|6709.1|6705.1|6709.9|6705.9|6708.3|6704.3|0
1609176300000|2020-12-28 17:25:00|6708.9|6704.9|6711.1|6707.1|6711.4|6707.4|6708.8|6704.8|0
1609176600000|2020-12-28 17:30:00|6711.4|6707.4|6710.9|6706.9|6712|6708|6710.9|6706.9|0
1609176900000|2020-12-28 17:35:00|6710.6|6706.6|6711.3|6707.3|6711.7|6707.7|6710.4|6706.4|0
1609177200000|2020-12-28 17:40:00|6711.7|6707.7|6712.1|6708.1|6712.4|6708.4|6711.2|6707.2|0
1609177500000|2020-12-28 17:45:00|6712.2|6708.2|6711|6707|6712.4|6708.4|6710.8|6706.8|0
1609177800000|2020-12-28 17:50:00|6710.8|6706.8|6711.1|6707.1|6711.6|6707.6|6710.3|6706.3|0
1609178100000|2020-12-28 17:55:00|6710.9|6706.9|6710.7|6706.7|6711.1|6707.1|6708|6704|0
1609178400000|2020-12-28 18:00:00|6710.3|6706.3|6711.1|6707.1|6711.1|6707.1|6709.5|6705.5|0
1609178700000|2020-12-28 18:05:00|6710.7|6706.7|6710.7|6706.7|6711.4|6707.4|6710|6706|0
1609179000000|2020-12-28 18:10:00|6710.5|6706.5|6711.5|6707.5|6711.5|6707.5|6710|6706|0
1609179300000|2020-12-28 18:15:00|6711.2|6707.2|6710.8|6706.8|6712.3|6708.3|6710.8|6706.8|0
1609179600000|2020-12-28 18:20:00|6711|6707|6710.7|6706.7|6711.9|6707.9|6710|6706|0
1609179900000|2020-12-28 18:25:00|6710.4|6706.4|6711|6707|6711.5|6707.5|6710|6706|0
1609180200000|2020-12-28 18:30:00|6711.4|6707.4|6711.4|6707.4|6712.1|6708.1|6711|6707|0
1609180500000|2020-12-28 18:35:00|6711.6|6707.6|6712.6|6708.6|6713.3|6709.3|6711|6707|0
1609180800000|2020-12-28 18:40:00|6713|6709|6713.4|6709.4|6714.1|6710.1|6712.2|6708.2|0
1609181100000|2020-12-28 18:45:00|6713.7|6709.7|6711.8|6707.8|6713.7|6709.7|6711.6|6707.6|0
1609181400000|2020-12-28 18:50:00|6711.5|6707.5|6712.1|6708.1|6713.2|6709.2|6710.7|6706.7|0
1609181700000|2020-12-28 18:55:00|6712.5|6708.5|6713.3|6709.3|6713.3|6709.3|6712.1|6708.1|0
1609182000000|2020-12-28 19:00:00|6712.9|6708.9|6712.5|6708.5|6713.3|6709.3|6711.2|6707.2|0
1609182300000|2020-12-28 19:05:00|6712.3|6708.3|6712.5|6708.5|6712.9|6708.9|6712.2|6708.2|0
1609182600000|2020-12-28 19:10:00|6712.6|6708.6|6714.1|6710.1|6714.8|6710.8|6712.5|6708.5|0
1609182900000|2020-12-28 19:15:00|6713.7|6709.7|6715.3|6711.3|6716.4|6712.4|6713.2|6709.2|0
1609183200000|2020-12-28 19:20:00|6715.5|6711.5|6715.1|6711.1|6715.6|6711.6|6714.4|6710.4|0
1609183500000|2020-12-28 19:25:00|6715.5|6711.5|6714.6|6710.6|6715.5|6711.5|6714.3|6710.3|0
1609183800000|2020-12-28 19:30:00|6714.9|6710.9|6715.2|6711.2|6715.3|6711.3|6714|6710|0
1609184100000|2020-12-28 19:35:00|6715.4|6711.4|6712.3|6708.3|6715.7|6711.7|6712.2|6708.2|0
1609184400000|2020-12-28 19:40:00|6712.6|6708.6|6713.4|6709.4|6713.8|6709.8|6712.4|6708.4|0
1609184700000|2020-12-28 19:45:00|6713.6|6709.6|6713.3|6709.3|6714|6710|6712.2|6708.2|0
1609185000000|2020-12-28 19:50:00|6713.1|6709.1|6711.7|6707.7|6713.3|6709.3|6711.3|6707.3|0
1609185300000|2020-12-28 19:55:00|6711.8|6707.8|6713.6|6709.6|6714|6710|6710.5|6706.5|0
1609185600000|2020-12-28 20:00:00|6713.2|6709.2|6714|6710|6715|6711|6712.7|6708.7|0
1609185900000|2020-12-28 20:05:00|6713.6|6709.6|6712|6708|6714.1|6710.1|6711.8|6707.8|0
1609186200000|2020-12-28 20:10:00|6712.2|6708.2|6712.6|6708.6|6712.9|6708.9|6711.4|6707.4|0
1609186500000|2020-12-28 20:15:00|6712.9|6708.9|6713|6709|6713.7|6709.7|6712.6|6708.6|0
1609186800000|2020-12-28 20:20:00|6712.6|6708.6|6712.2|6708.2|6713.3|6709.3|6711.5|6707.5|0
1609187100000|2020-12-28 20:25:00|6712|6708|6707.6|6703.6|6712.2|6708.2|6707.5|6703.5|0
1609187400000|2020-12-28 20:30:00|6707.9|6703.9|6705.8|6701.8|6709.1|6705.1|6705.7|6701.7|0
1609187700000|2020-12-28 20:35:00|6705.5|6701.5|6705.2|6701.2|6707.5|6703.5|6704.9|6700.9|0
1609188000000|2020-12-28 20:40:00|6705|6701|6709.6|6705.6|6711|6707|6704.4|6700.4|0
1609188300000|2020-12-28 20:45:00|6709.4|6705.4|6709.5|6705.5|6711.5|6707.5|6708.8|6704.8|0
1609188600000|2020-12-28 20:50:00|6710.3|6706.3|6707.1|6703.1|6710.6|6706.6|6706.4|6702.4|0
1609188900000|2020-12-28 20:55:00|6706.7|6702.7|6709.4|6705.4|6710.9|6706.9|6706.2|6702.2|0
1609189200000|2020-12-28 21:00:00|6709.8|6705.8|6711.3|6707.3|6711.7|6707.7|6705.6|6701.6|0
1609189500000|2020-12-28 21:05:00|6710.9|6706.9|6711.4|6707.4|6711.8|6707.8|6710.5|6706.5|0
1609189800000|2020-12-28 21:10:00|6711|6707|6712.3|6708.3|6712.7|6708.7|6710.6|6706.6|0
1609190100000|2020-12-28 21:15:00|6712.4|6708.4|6711.9|6707.9|6713.2|6709.2|6711.9|6707.9|0
1609190400000|2020-12-28 21:20:00|6712|6708|6712.8|6708.8|6712.9|6708.9|6711.7|6707.7|0
1609190700000|2020-12-28 21:25:00|6713.4|6709.4|6712.7|6708.7|6713.4|6709.4|6712.6|6708.6|0
1609191000000|2020-12-28 21:30:00|6712.3|6708.3|6713.6|6709.6|6713.6|6709.6|6711.9|6707.9|0
1609191300000|2020-12-28 21:35:00|6714|6710|6713|6709|6714|6710|6713|6709|0
1609191600000|2020-12-28 21:40:00|6712.6|6708.6|6713.3|6709.3|6713.3|6709.3|6712.5|6708.5|0
1609191900000|2020-12-28 21:45:00|6712.9|6708.9|6711.8|6707.8|6713.3|6709.3|6711.4|6707.4|0
1609192200000|2020-12-28 21:50:00|6711.4|6707.4|6710.8|6706.8|6711.8|6707.8|6710.8|6706.8|0
1609192500000|2020-12-28 21:55:00|6711.2|6707.2|6710.9|6706.9|6711.4|6707.4|6710|6706|0
1609192800000|2020-12-28 22:00:00|6710.8|6706.8|6711.1|6707.1|6711.3|6707.3|6710.8|6706.8|0
1609193100000|2020-12-28 22:05:00|6711.3|6707.3|6711.2|6707.2|6711.4|6707.4|6711.1|6707.1|0
1609193400000|2020-12-28 22:10:00|6711.3|6707.3|6711.3|6707.3|6711.4|6707.4|6711.1|6707.1|0
1609193700000|2020-12-28 22:15:00|6711.5|6707.5|6711.5|6707.5|6711.5|6707.5|6711.1|6707.1|0
1609194000000|2020-12-28 22:20:00|6711.4|6707.4|6711.8|6707.8|6711.8|6707.8|6711.4|6707.4|0
1609194300000|2020-12-28 22:25:00|6711.9|6707.9|6711.9|6707.9|6712|6708|6711.7|6707.7|0
1609194600000|2020-12-28 22:30:00|6711.8|6707.8|6711.7|6707.7|6711.8|6707.8|6711.7|6707.7|0
1609194900000|2020-12-28 22:35:00|6711.9|6707.9|6712.3|6708.3|6712.3|6708.3|6711.9|6707.9|0
1609195200000|2020-12-28 22:40:00|6707.3|6703.3|6703|6699|6707.3|6703.3|6702.7|6698.7|0
1609195500000|2020-12-28 22:45:00|6702.8|6698.8|6707|6703|6707|6703|6702.7|6698.7|0
1609195800000|2020-12-28 22:50:00|6713.2|6711.2|6718.2|6716.2|6721.2|6719.2|6705.7|6703.7|648
1609196100000|2020-12-28 22:55:00|6718.7|6716.7|6721.7|6719.7|6723.2|6721.2|6718.2|6716.2|94
1609196400000|2020-12-28 23:00:00|6721.2|6719.2|6718.7|6717.7|6721.7|6720.7|6713.7|6712.7|406
1609196700000|2020-12-28 23:05:00|6719.2|6718.2|6722.7|6721.7|6722.7|6721.7|6719.2|6718.2|214
1609197000000|2020-12-28 23:10:00|6723.2|6722.2|6719.7|6718.7|6723.7|6722.7|6714.7|6713.7|426
1609197300000|2020-12-28 23:15:00|6718.7|6717.7|6714.7|6713.7|6719.7|6718.7|6712.7|6711.7|432
1609197600000|2020-12-28 23:20:00|6715.7|6714.7|6711.7|6710.7|6718.7|6717.7|6710.7|6709.7|165
1609197900000|2020-12-28 23:25:00|6712.7|6711.7|6712.2|6711.2|6714.7|6713.7|6711.7|6710.7|185
1609198200000|2020-12-28 23:30:00|6712.7|6711.7|6708.7|6707.7|6712.7|6711.7|6706.7|6705.7|234
1609198500000|2020-12-28 23:35:00|6708.2|6707.2|6704.7|6703.7|6708.7|6707.7|6704.7|6703.7|158
1609198800000|2020-12-28 23:40:00|6705.7|6704.7|6706.7|6705.7|6706.7|6705.7|6704.7|6703.7|156
1609199100000|2020-12-28 23:45:00|6705.7|6704.7|6706.7|6705.7|6707.7|6706.7|6704.7|6703.7|153
1609199400000|2020-12-28 23:50:00|6707.7|6706.7|6708.7|6707.7|6710.7|6709.7|6707.7|6706.7|129
1609199700000|2020-12-28 23:55:00|6708.2|6707.2|6707.7|6706.7|6709.7|6708.7|6706.7|6705.7|122
1609200000000|2020-12-29 00:00:00|6708.7|6707.7|6715.2|6714.2|6721.7|6720.7|6707.7|6706.7|435
1609200300000|2020-12-29 00:05:00|6714.7|6713.7|6716.7|6715.7|6719.7|6718.7|6713.7|6712.7|299
1609200600000|2020-12-29 00:10:00|6717.7|6716.7|6717.7|6716.7|6720.7|6719.7|6716.7|6715.7|191
1609200900000|2020-12-29 00:15:00|6716.7|6715.7|6715.7|6714.7|6717.7|6716.7|6713.7|6712.7|135
1609201200000|2020-12-29 00:20:00|6716.7|6715.7|6716.7|6715.7|6719.7|6718.7|6716.7|6715.7|187
1609201500000|2020-12-29 00:25:00|6717.7|6716.7|6712.7|6711.7|6718.2|6717.2|6711.7|6710.7|206
1609201800000|2020-12-29 00:30:00|6711.7|6710.7|6709.7|6708.7|6713.7|6712.7|6709.7|6708.7|334
1609202100000|2020-12-29 00:35:00|6710.7|6709.7|6710.7|6709.7|6712.7|6711.7|6709.2|6708.2|179
1609202400000|2020-12-29 00:40:00|6711.2|6710.2|6708.7|6707.7|6713.2|6712.2|6707.7|6706.7|190
1609202700000|2020-12-29 00:45:00|6709.2|6708.2|6708.2|6707.2|6709.7|6708.7|6706.7|6705.7|240
1609203000000|2020-12-29 00:50:00|6707.7|6706.7|6705.7|6704.7|6707.7|6706.7|6704.7|6703.7|157
1609203300000|2020-12-29 00:55:00|6705.2|6704.2|6700.7|6699.7|6705.7|6704.7|6700.7|6699.7|101
1609203600000|2020-12-29 01:00:00|6701.2|6700.2|6706.7|6705.7|6706.7|6705.7|6699.7|6698.7|440
1609203900000|2020-12-29 01:05:00|6707.2|6706.2|6699.7|6698.7|6708.2|6707.2|6699.7|6698.7|170
1609204200000|2020-12-29 01:10:00|6699.2|6698.2|6698.7|6697.7|6699.7|6698.7|6694.7|6693.7|270
1609204500000|2020-12-29 01:15:00|6697.7|6696.7|6699.7|6698.7|6701.7|6700.7|6697.7|6696.7|185
1609204800000|2020-12-29 01:20:00|6700.7|6699.7|6696.7|6695.7|6701.7|6700.7|6696.7|6695.7|116
1609205100000|2020-12-29 01:25:00|6697.7|6696.7|6695.7|6694.7|6698.7|6697.7|6694.7|6693.7|180
1609205400000|2020-12-29 01:30:00|6696.2|6695.2|6697.7|6696.7|6698.7|6697.7|6694.7|6693.7|182
1609205700000|2020-12-29 01:35:00|6698.7|6697.7|6699.7|6698.7|6699.7|6698.7|6698.7|6697.7|244
1609206000000|2020-12-29 01:40:00|6698.7|6697.7|6699.7|6698.7|6699.7|6698.7|6696.7|6695.7|124
1609206300000|2020-12-29 01:45:00|6698.2|6697.2|6697.7|6696.7|6698.7|6697.7|6696.7|6695.7|260
1609206600000|2020-12-29 01:50:00|6696.7|6695.7|6697.7|6696.7|6698.7|6697.7|6694.7|6693.7|183
1609206900000|2020-12-29 01:55:00|6696.7|6695.7|6691.7|6690.7|6696.7|6695.7|6690.7|6689.7|167
1609207200000|2020-12-29 02:00:00|6692.7|6691.7|6695.7|6694.7|6695.7|6694.7|6691.7|6690.7|91
1609207500000|2020-12-29 02:05:00|6696.7|6695.7|6698.7|6697.7|6698.7|6697.7|6695.7|6694.7|100
1609207800000|2020-12-29 02:10:00|6698.2|6697.2|6695.7|6694.7|6698.7|6697.7|6694.7|6693.7|100
1609208100000|2020-12-29 02:15:00|6696.7|6695.7|6695.7|6694.7|6698.7|6697.7|6694.7|6693.7|59
1609208400000|2020-12-29 02:20:00|6695.2|6694.2|6695.7|6694.7|6696.2|6695.2|6694.7|6693.7|72
1609208700000|2020-12-29 02:25:00|6695.2|6694.2|6694.7|6693.7|6695.7|6694.7|6694.7|6693.7|91
1609209000000|2020-12-29 02:30:00|6694.2|6693.2|6694.7|6693.7|6695.7|6694.7|6693.7|6692.7|170
1609209300000|2020-12-29 02:35:00|6693.7|6692.7|6692.7|6691.7|6695.7|6694.7|6692.7|6691.7|175
1609209600000|2020-12-29 02:40:00|6693.7|6692.7|6692.7|6691.7|6694.7|6693.7|6692.7|6691.7|154
1609209900000|2020-12-29 02:45:00|6691.7|6690.7|6690.7|6689.7|6691.7|6690.7|6689.7|6688.7|217
1609210200000|2020-12-29 02:50:00|6690.2|6689.2|6688.7|6687.7|6690.2|6689.2|6688.7|6687.7|99
1609210500000|2020-12-29 02:55:00|6687.7|6686.7|6686.7|6685.7|6687.7|6686.7|6684.7|6683.7|288
1609210800000|2020-12-29 03:00:00|6687.7|6686.7|6687.7|6686.7|6687.7|6686.7|6686.7|6685.7|146
1609211100000|2020-12-29 03:05:00|6686.7|6685.7|6694.7|6693.7|6697.7|6696.7|6686.7|6685.7|366
1609211400000|2020-12-29 03:10:00|6694.2|6693.2|6688.7|6687.7|6694.7|6693.7|6687.7|6686.7|164
1609211700000|2020-12-29 03:15:00|6687.7|6686.7|6681.7|6680.7|6688.7|6687.7|6679.7|6678.7|279
1609212000000|2020-12-29 03:20:00|6682.7|6681.7|6682.7|6681.7|6684.7|6683.7|6682.7|6681.7|224
1609212300000|2020-12-29 03:25:00|6684.2|6683.2|6681.7|6680.7|6684.7|6683.7|6681.7|6680.7|179
1609212600000|2020-12-29 03:30:00|6680.7|6679.7|6680.2|6679.2|6681.2|6680.2|6677.7|6676.7|252
1609212900000|2020-12-29 03:35:00|6679.7|6678.7|6677.7|6676.7|6680.7|6679.7|6677.7|6676.7|144
1609213200000|2020-12-29 03:40:00|6676.7|6675.7|6680.7|6679.7|6681.7|6680.7|6676.7|6675.7|292
1609213500000|2020-12-29 03:45:00|6681.2|6680.2|6679.7|6678.7|6681.7|6680.7|6678.7|6677.7|230
1609213800000|2020-12-29 03:50:00|6680.7|6679.7|6676.7|6675.7|6680.7|6679.7|6675.7|6674.7|211
1609214100000|2020-12-29 03:55:00|6675.7|6674.7|6675.7|6674.7|6678.7|6677.7|6675.7|6674.7|164
1609214400000|2020-12-29 04:00:00|6674.7|6673.7|6677.7|6676.7|6677.7|6676.7|6674.7|6673.7|164
1609214700000|2020-12-29 04:05:00|6678.7|6677.7|6687.7|6686.7|6687.7|6686.7|6678.7|6677.7|179
1609215000000|2020-12-29 04:10:00|6688.7|6687.7|6692.7|6691.7|6697.7|6696.7|6688.7|6687.7|381
1609215300000|2020-12-29 04:15:00|6693.2|6692.2|6689.7|6688.7|6694.7|6693.7|6689.7|6688.7|139
1609215600000|2020-12-29 04:20:00|6687.7|6686.7|6688.7|6687.7|6689.7|6688.7|6686.7|6685.7|231
1609215900000|2020-12-29 04:25:00|6687.7|6686.7|6683.7|6682.7|6692.7|6691.7|6683.7|6682.7|261
1609216200000|2020-12-29 04:30:00|6684.7|6683.7|6685.7|6684.7|6687.7|6686.7|6683.7|6682.7|251
1609216500000|2020-12-29 04:35:00|6686.7|6685.7|6687.7|6686.7|6688.7|6687.7|6685.2|6684.2|178
1609216800000|2020-12-29 04:40:00|6688.7|6687.7|6690.7|6689.7|6691.7|6690.7|6687.7|6686.7|216
1609217100000|2020-12-29 04:45:00|6690.2|6689.2|6689.7|6688.7|6691.7|6690.7|6689.7|6688.7|171
1609217400000|2020-12-29 04:50:00|6690.7|6689.7|6690.7|6689.7|6691.7|6690.7|6689.7|6688.7|218
1609217700000|2020-12-29 04:55:00|6691.7|6690.7|6695.2|6694.2|6700.7|6699.7|6690.7|6689.7|632
1609218000000|2020-12-29 05:00:00|6687|6685|6698.5|6696.5|6703.5|6701.5|6686.5|6684.5|1025
1609218300000|2020-12-29 05:05:00|6697.5|6695.5|6692.5|6690.5|6698.5|6696.5|6692.5|6690.5|822
1609218600000|2020-12-29 05:10:00|6692|6690|6694.5|6692.5|6698.5|6696.5|6692|6690|845
1609218900000|2020-12-29 05:15:00|6693.5|6691.5|6691.5|6689.5|6694.5|6692.5|6690.5|6688.5|288
1609219200000|2020-12-29 05:20:00|6690.5|6688.5|6693.5|6691.5|6695.5|6693.5|6690.5|6688.5|204
1609219500000|2020-12-29 05:25:00|6694.5|6692.5|6696.5|6694.5|6696.5|6694.5|6693.5|6691.5|303
1609219800000|2020-12-29 05:30:00|6696.6|6692.6|6698.3|6694.3|6698.4|6694.4|6696.5|6692.5|2
1609220100000|2020-12-29 05:35:00|6698|6694|6699.9|6695.9|6700.2|6696.2|6698|6694|0
1609220400000|2020-12-29 05:40:00|6699.5|6695.5|6698.9|6694.9|6699.9|6695.9|6698.8|6694.8|0
1609220700000|2020-12-29 05:45:00|6699.2|6695.2|6694.4|6690.4|6701.1|6697.1|6694.1|6690.1|0
1609221000000|2020-12-29 05:50:00|6694.6|6690.6|6695.7|6691.7|6696|6692|6693.5|6689.5|0
1609221300000|2020-12-29 05:55:00|6696|6692|6695.9|6691.9|6696.9|6692.9|6695.5|6691.5|0
1609221600000|2020-12-29 06:00:00|6696.3|6692.3|6696|6692|6696.3|6692.3|6695.1|6691.1|0
1609221900000|2020-12-29 06:05:00|6695.9|6691.9|6694|6690|6695.9|6691.9|6694|6690|0
1609222200000|2020-12-29 06:10:00|6694.1|6690.1|6698.5|6695.5|6698.5|6695.5|6693|6690|130
1609222500000|2020-12-29 06:15:00|6699|6696|6702|6699|6703|6700|6698|6695|71
1609222800000|2020-12-29 06:20:00|6703|6700|6705|6702|6705|6702|6702|6699|58
1609223100000|2020-12-29 06:25:00|6706|6703|6704|6701|6707|6704|6703|6700|149
1609223400000|2020-12-29 06:30:00|6703.5|6700.5|6696|6693|6703.5|6700.5|6696|6693|156
1609223700000|2020-12-29 06:35:00|6695.5|6692.5|6695|6692|6697|6694|6694|6691|64
1609224000000|2020-12-29 06:40:00|6694|6691|6694|6691|6695|6692|6694|6691|61
1609224300000|2020-12-29 06:45:00|6693.5|6690.5|6695|6692|6695|6692|6693|6690|63
1609224600000|2020-12-29 06:50:00|6694|6691|6692|6689|6694|6691|6691|6688|82
1609224900000|2020-12-29 06:55:00|6693|6690|6690|6687|6693|6690|6689|6686|72
1609225200000|2020-12-29 07:00:00|6690.5|6687.5|6692|6689|6696|6693|6690.5|6687.5|156
1609225500000|2020-12-29 07:05:00|6691.5|6688.5|6695|6692|6695|6692|6691|6688|124
1609225800000|2020-12-29 07:10:00|6696|6693|6698|6695|6698.5|6695.5|6695|6692|89
1609226100000|2020-12-29 07:15:00|6697|6694|6695|6692|6699|6696|6693|6690|125
1609226400000|2020-12-29 07:20:00|6694.5|6691.5|6695|6692|6696|6693|6694|6691|62
1609226700000|2020-12-29 07:25:00|6694|6691|6694|6691|6695.5|6692.5|6694|6691|32
1609227000000|2020-12-29 07:30:00|6694.5|6691.5|6698|6695|6698.5|6695.5|6694|6691|44
1609227300000|2020-12-29 07:35:00|6699|6696|6697|6694|6699|6696|6696|6693|40
1609227600000|2020-12-29 07:40:00|6697.5|6694.5|6699|6696|6699|6696|6697|6694|40
1609227900000|2020-12-29 07:45:00|6699.5|6696.5|6702|6699|6703|6700|6699.5|6696.5|95
1609228200000|2020-12-29 07:50:00|6701.5|6698.5|6704|6701|6707|6704|6701.5|6698.5|118
1609228500000|2020-12-29 07:55:00|6703.5|6700.5|6703|6700|6706|6703|6700|6697|123
1609228800000|2020-12-29 08:00:00|6702|6699|6699|6696|6705|6702|6699|6696|237
1609229100000|2020-12-29 08:05:00|6698.5|6695.5|6698|6695|6702|6699|6695.5|6692.5|147
1609229400000|2020-12-29 08:10:00|6697.5|6694.5|6699|6696|6700|6697|6696|6693|60
1609229700000|2020-12-29 08:15:00|6700|6697|6696|6693|6700|6697|6696|6693|111
1609230000000|2020-12-29 08:20:00|6697|6694|6691|6688|6697|6694|6691|6688|116
1609230300000|2020-12-29 08:25:00|6692|6689|6696|6693|6696|6693|6691|6688|83
1609230600000|2020-12-29 08:30:00|6696.5|6693.5|6696|6693|6697|6694|6694|6691|41
1609230900000|2020-12-29 08:35:00|6696.5|6693.5|6698|6695|6700|6697|6696.5|6693.5|54
1609231200000|2020-12-29 08:40:00|6698.5|6695.5|6698|6695|6699|6696|6698|6695|32
1609231500000|2020-12-29 08:45:00|6697|6694|6700|6697|6701|6698|6697|6694|30
1609231800000|2020-12-29 08:50:00|6700.5|6697.5|6699|6696|6700.5|6697.5|6698|6695|31
1609232100000|2020-12-29 08:55:00|6698|6695|6695|6692|6698|6695|6695|6692|55
1609232400000|2020-12-29 09:00:00|6695.5|6692.5|6698|6695|6698|6695|6694|6691|66
1609232700000|2020-12-29 09:05:00|6698.5|6695.5|6700|6697|6702|6699|6698.5|6695.5|35
1609233000000|2020-12-29 09:10:00|6701|6698|6702|6699|6704|6701|6701|6698|33
1609233300000|2020-12-29 09:15:00|6702.5|6699.5|6705|6702|6706|6703|6702|6699|46
1609233600000|2020-12-29 09:20:00|6704.5|6701.5|6704|6701|6704.5|6701.5|6703|6700|33
1609233900000|2020-12-29 09:25:00|6705|6702|6707|6704|6707|6704|6704|6701|70
1609234200000|2020-12-29 09:30:00|6706|6703|6704|6701|6707|6704|6704|6701|41
1609234500000|2020-12-29 09:35:00|6704.5|6701.5|6704|6701|6705|6702|6703|6700|44
1609234800000|2020-12-29 09:40:00|6704.5|6701.5|6706|6703|6706.5|6703.5|6704|6701|34
1609235100000|2020-12-29 09:45:00|6706.5|6703.5|6705|6702|6707|6704|6704|6701|53
1609235400000|2020-12-29 09:50:00|6706|6703|6706|6703|6706.5|6703.5|6705|6702|37
1609235700000|2020-12-29 09:55:00|6705|6702|6702|6699|6705|6702|6702|6699|88
1609236000000|2020-12-29 10:00:00|6701|6698|6702|6699|6703|6700|6701|6698|36
1609236300000|2020-12-29 10:05:00|6701|6698|6701|6698|6702|6699|6700|6697|50
1609236600000|2020-12-29 10:10:00|6701.5|6698.5|6702.5|6699.5|6703.5|6700.5|6701|6698|12
1609236900000|2020-12-29 10:15:00|6702|6699|6704|6701|6704|6701|6702|6699|21
1609237200000|2020-12-29 10:20:00|6704.5|6701.5|6704.5|6701.5|6705|6702|6704|6701|12
1609237500000|2020-12-29 10:25:00|6704|6701|6704.5|6701.5|6705|6702|6704|6701|42
1609237800000|2020-12-29 10:30:00|6705|6702|6706.5|6703.5|6707|6704|6704|6701|18
1609238100000|2020-12-29 10:35:00|6706|6703|6707|6704|6707|6704|6706|6703|13
1609238400000|2020-12-29 10:40:00|6706|6703|6704|6701|6707|6704|6704|6701|38
1609238700000|2020-12-29 10:45:00|6705|6702|6705|6702|6706|6703|6705|6702|31
1609239000000|2020-12-29 10:50:00|6706|6703|6708.5|6705.5|6708.5|6705.5|6706|6703|25
1609239300000|2020-12-29 10:55:00|6708|6705|6708.5|6705.5|6710|6707|6708|6705|41
1609239600000|2020-12-29 11:00:00|6709|6706|6708|6705|6709|6706|6708|6705|27
1609239900000|2020-12-29 11:05:00|6708.5|6705.5|6706|6703|6709|6706|6706|6703|46
1609240200000|2020-12-29 11:10:00|6707|6704|6706|6703|6707|6704|6705|6702|35
1609240500000|2020-12-29 11:15:00|6705.5|6702.5|6706|6703|6708|6705|6705|6702|51
1609240800000|2020-12-29 11:20:00|6705.5|6702.5|6702|6699|6706|6703|6701|6698|70
1609241100000|2020-12-29 11:25:00|6701|6698|6704|6701|6704|6701|6701|6698|62
1609241400000|2020-12-29 11:30:00|6703|6700|6705|6702|6706|6703|6702|6699|33
1609241700000|2020-12-29 11:35:00|6706|6703|6706|6703|6706|6703|6706|6703|22
1609242000000|2020-12-29 11:40:00|6707|6704|6706|6703|6707|6704|6705|6702|49
1609242300000|2020-12-29 11:45:00|6705|6702|6707|6704|6707.5|6704.5|6704|6701|33
1609242600000|2020-12-29 11:50:00|6706.5|6703.5|6707|6704|6708|6705|6706|6703|44
1609242900000|2020-12-29 11:55:00|6707.5|6704.5|6710|6707|6710|6707|6706|6703|41
1609243200000|2020-12-29 12:00:00|6711|6708|6711|6708|6712|6709|6711|6708|126
1609243500000|2020-12-29 12:05:00|6712|6709|6711|6708|6712|6709|6711|6708|48
1609243800000|2020-12-29 12:10:00|6710.5|6707.5|6712|6709|6712|6709|6710|6707|61
1609244100000|2020-12-29 12:15:00|6713|6710|6712|6709|6713|6710|6712|6709|30
1609244400000|2020-12-29 12:20:00|6713|6710|6713|6710|6713|6710|6712|6709|47
1609244700000|2020-12-29 12:25:00|6715|6712|6715|6712|6715|6712|6715|6712|188
1609245000000|2020-12-29 12:30:00|6716|6713|6714|6711|6716|6713|6710|6707|97
1609245300000|2020-12-29 12:35:00|6713.5|6710.5|6711|6708|6714|6711|6710.5|6707.5|39
1609245600000|2020-12-29 12:40:00|6710.5|6707.5|6710|6707|6710.5|6707.5|6708|6705|52
1609245900000|2020-12-29 12:45:00|6709.5|6706.5|6709.5|6706.5|6711|6708|6709|6706|28
1609246200000|2020-12-29 12:50:00|6709|6706|6706|6703|6709|6706|6704.5|6701.5|28
1609246500000|2020-12-29 12:55:00|6705.5|6702.5|6703|6700|6706.5|6703.5|6703|6700|29
1609246800000|2020-12-29 13:00:00|6703.5|6700.5|6706|6703|6707|6704|6703.5|6700.5|12
1609247100000|2020-12-29 13:05:00|6706.5|6703.5|6703|6700|6707|6704|6702.5|6699.5|46
1609247400000|2020-12-29 13:10:00|6702|6699|6702|6699|6702|6699|6702|6699|16
1609247700000|2020-12-29 13:15:00|6701|6698|6698.5|6695.5|6701|6698|6698.5|6695.5|33
1609248000000|2020-12-29 13:20:00|6699|6696|6697.5|6694.5|6700|6697|6696.5|6693.5|143
1609248300000|2020-12-29 13:25:00|6697|6694|6696|6693|6697|6694|6696|6693|41
1609248600000|2020-12-29 13:30:00|6697|6694|6698|6695|6698|6695|6696|6693|59
1609248900000|2020-12-29 13:35:00|6697|6694|6697|6694|6698.5|6695.5|6696|6693|31
1609249200000|2020-12-29 13:40:00|6698|6695|6696|6693|6698|6695|6696|6693|14
1609249500000|2020-12-29 13:45:00|||||||||12
1609249800000|2020-12-29 13:50:00|6697|6694|6702|6699|6702|6699|6697|6694|48
1609250100000|2020-12-29 13:55:00|6701.5|6698.5|6705|6702|6705|6702|6701.5|6698.5|34
1609250400000|2020-12-29 14:00:00|6705.5|6702.5|6704|6701|6706.5|6703.5|6703.5|6700.5|35
1609250700000|2020-12-29 14:05:00|6703|6700|6702|6699|6704|6701|6702|6699|25
1609251000000|2020-12-29 14:10:00|6703|6700|6702|6699|6703.5|6700.5|6701|6698|15
1609251300000|2020-12-29 14:15:00|6701|6698|6703|6700|6703|6700|6701|6698|15
1609251600000|2020-12-29 14:20:00|6703.5|6700.5|6703|6700|6704|6701|6703|6700|10
1609251900000|2020-12-29 14:25:00|6702.5|6699.5|6701|6698|6703|6700|6701|6698|57
1609252200000|2020-12-29 14:30:00|6700.5|6697.5|6699.5|6696.5|6707|6704|6699.5|6696.5|208
1609252500000|2020-12-29 14:35:00|6699|6696|6697|6694|6700|6697|6697|6694|107
1609252800000|2020-12-29 14:40:00|6697.5|6694.5|6697|6694|6699|6696|6697|6694|82
1609253100000|2020-12-29 14:45:00|6698|6695|6694|6691|6698|6695|6694|6691|79
1609253400000|2020-12-29 14:50:00|6694.5|6691.5|6687.5|6684.5|6695|6692|6687.5|6684.5|74
1609253700000|2020-12-29 14:55:00|6688|6685|6684.5|6681.5|6689|6686|6682|6679|152
1609254000000|2020-12-29 15:00:00|6684|6681|6689|6686|6691.5|6688.5|6684|6681|84
1609254300000|2020-12-29 15:05:00|6688.5|6685.5|6683.5|6680.5|6689|6686|6682|6679|37
1609254600000|2020-12-29 15:10:00|6684|6681|6676|6673|6684|6681|6675.5|6672.5|102
1609254900000|2020-12-29 15:15:00|6676.5|6673.5|6681|6678|6682|6679|6676|6673|72
1609255200000|2020-12-29 15:20:00|6680.5|6677.5|6685|6682|6686|6683|6680|6677|86
1609255500000|2020-12-29 15:25:00|6685.5|6682.5|6686|6683|6687|6684|6683|6680|26
1609255800000|2020-12-29 15:30:00|6685.5|6682.5|6687|6684|6688|6685|6684|6681|106
1609256100000|2020-12-29 15:35:00|6686.5|6683.5|6686|6683|6691|6688|6684.5|6681.5|166
1609256400000|2020-12-29 15:40:00|6685.5|6682.5|6687|6684|6688.5|6685.5|6684|6681|152
1609256700000|2020-12-29 15:45:00|6686.5|6683.5|6686|6683|6688|6685|6686|6683|138
1609257000000|2020-12-29 15:50:00|6685.5|6682.5|6685|6682|6688|6685|6683|6680|136
1609257300000|2020-12-29 15:55:00|6686|6683|6688|6685|6689|6686|6686|6683|37
1609257600000|2020-12-29 16:00:00|6687|6684|6682|6679|6687|6684|6682|6679|54
1609257900000|2020-12-29 16:05:00|6682.5|6679.5|6684.5|6681.5|6685|6682|6680.5|6677.5|38
1609258200000|2020-12-29 16:10:00|6684|6681|6681|6678|6685|6682|6681|6678|29
1609258500000|2020-12-29 16:15:00|6680.5|6677.5|6678|6675|6681|6678|6677.5|6674.5|40
1609258800000|2020-12-29 16:20:00|6677|6674|6682|6679|6682.5|6679.5|6677|6674|54
1609259100000|2020-12-29 16:25:00|6681.5|6678.5|6682|6679|6684|6681|6681|6678|40
1609259400000|2020-12-29 16:30:00|6682.5|6679.5|6678|6675|6683.5|6680.5|6677|6674|59
1609259700000|2020-12-29 16:35:00|6679|6676|6682.5|6679.5|6683|6680|6679|6676|33
1609260000000|2020-12-29 16:40:00|6682|6679|6681|6678|6683|6680|6680|6677|23
1609260300000|2020-12-29 16:45:00|6680|6677|6680|6677|6682|6679|6679.5|6676.5|26
1609260600000|2020-12-29 16:50:00|6681|6678|6676.5|6673.5|6681|6678|6676|6673|30
1609260900000|2020-12-29 16:55:00|6677|6674|6677|6674|6677|6674|6676|6673|30
1609261200000|2020-12-29 17:00:00|6676.5|6673.5|6676.5|6673.5|6677.5|6674.5|6675|6672|39
1609261500000|2020-12-29 17:05:00|6677|6674|6679|6676|6679|6676|6676|6673|21
1609261800000|2020-12-29 17:10:00|6678.5|6675.5|6674.5|6671.5|6679|6676|6674|6671|15
1609262100000|2020-12-29 17:15:00|6675|6672|6674|6671|6675|6672|6674|6671|1
1609262400000|2020-12-29 17:20:00|6673.5|6670.5|6670|6667|6674|6671|6669|6666|36
1609262700000|2020-12-29 17:25:00|6669.5|6666.5|6668|6665|6670|6667|6667|6664|47
1609263000000|2020-12-29 17:30:00|6667.5|6664.5|6665|6662|6668|6665|6664|6661|72
1609263300000|2020-12-29 17:35:00|6666|6663|6662.5|6659.5|6666|6663|6662|6659|45
1609263600000|2020-12-29 17:40:00|6663|6660|6664|6661|6665|6662|6663|6660|11
1609263900000|2020-12-29 17:45:00|6663.5|6660.5|6658|6655|6663.5|6660.5|6656.5|6653.5|89
1609264200000|2020-12-29 17:50:00|6657.5|6654.5|6657|6654|6658|6655|6655|6652|25
1609264500000|2020-12-29 17:55:00|6658|6655|6661|6658|6661|6658|6657|6654|53
1609264800000|2020-12-29 18:00:00|6660|6657|6659|6656|6661|6658|6659|6656|22
1609265100000|2020-12-29 18:05:00|6659.5|6656.5|6662|6659|6663|6660|6658.5|6655.5|11
1609265400000|2020-12-29 18:10:00|6661.5|6658.5|6664.5|6661.5|6665|6662|6660.5|6657.5|4
1609265700000|2020-12-29 18:15:00|6664|6661|6666.5|6663.5|6666.5|6663.5|6663.5|6660.5|7
1609266000000|2020-12-29 18:20:00|6666|6663|6667|6664|6668|6665|6666|6663|8
1609266300000|2020-12-29 18:25:00|6666.5|6663.5|6668.5|6665.5|6669|6666|6666|6663|3
1609266600000|2020-12-29 18:30:00|6668|6665|6667|6664|6668.5|6665.5|6667|6664|19
1609266900000|2020-12-29 18:35:00|6666.5|6663.5|6666|6663|6667|6664|6665|6662|13
1609267200000|2020-12-29 18:40:00|6666.5|6663.5|6665|6662|6666.5|6663.5|6664.5|6661.5|7
1609267500000|2020-12-29 18:45:00|6665.5|6662.5|6666.5|6663.5|6667|6664|6665|6662|7
1609267800000|2020-12-29 18:50:00|6667|6664|6670|6667|6671|6668|6666|6663|50
1609268100000|2020-12-29 18:55:00|6669.5|6666.5|6671|6668|6671|6668|6669.5|6666.5|16
1609268400000|2020-12-29 19:00:00|6670.5|6667.5|6668|6665|6671|6668|6664|6661|25
1609268700000|2020-12-29 19:05:00|6669|6666|6667|6664|6669.5|6666.5|6666.5|6663.5|8
1609269000000|2020-12-29 19:10:00|6667.5|6664.5|6663|6660|6667.5|6664.5|6662|6659|22
1609269300000|2020-12-29 19:15:00|6662.5|6659.5|6662|6659|6664|6661|6660|6657|57
1609269600000|2020-12-29 19:20:00|6661.5|6658.5|6662.5|6659.5|6663|6660|6661|6658|33
1609269900000|2020-12-29 19:25:00|6662|6659|6661|6658|6663|6660|6661|6658|12
1609270200000|2020-12-29 19:30:00|6661.5|6658.5|6662.5|6659.5|6662.5|6659.5|6661|6658|15
1609270500000|2020-12-29 19:35:00|6663|6660|6663.5|6660.5|6663.5|6660.5|6659.5|6656.5|9
1609270800000|2020-12-29 19:40:00|6664|6661|6663.5|6660.5|6664|6661|6662|6659|18
1609271100000|2020-12-29 19:45:00|6663|6660|6663.5|6660.5|6663.5|6660.5|6661|6658|8
1609271400000|2020-12-29 19:50:00|6664|6661|6665|6662|6668|6665|6663|6660|10
1609271700000|2020-12-29 19:55:00|6664.5|6661.5|6664.5|6661.5|6665.5|6662.5|6663|6660|6
1609272000000|2020-12-29 20:00:00|6665|6662|6666|6663|6667|6664|6664.5|6661.5|5
1609272300000|2020-12-29 20:05:00|6666.5|6663.5|6663|6660|6666.5|6663.5|6662|6659|16
1609272600000|2020-12-29 20:10:00|6664|6661|6668|6665|6668.5|6665.5|6664|6661|7
1609272900000|2020-12-29 20:15:00|6668.5|6665.5|6669|6666|6670.5|6667.5|6666.5|6663.5|17
1609273200000|2020-12-29 20:20:00|6668.5|6665.5|6671|6668|6672.5|6669.5|6668|6665|23
1609273500000|2020-12-29 20:25:00|6672|6669|6671|6668|6672|6669|6669.5|6666.5|10
1609273800000|2020-12-29 20:30:00|6670.5|6667.5|6671|6668|6671.5|6668.5|6669|6666|20
1609274100000|2020-12-29 20:35:00|6670.5|6667.5|6672|6669|6672.5|6669.5|6668|6665|27
1609274400000|2020-12-29 20:40:00|6672.5|6669.5|6670|6667|6673.5|6670.5|6669|6666|25
1609274700000|2020-12-29 20:45:00|6669.5|6666.5|6670|6667|6672|6669|6668|6665|56
1609275000000|2020-12-29 20:50:00|6669.5|6666.5|6663|6660|6670|6667|6663|6660|47
1609275300000|2020-12-29 20:55:00|6663.5|6660.5|6666|6663|6668|6665|6660|6657|69
1609275600000|2020-12-29 21:00:00|6669.4|6665.4|6666|6662|6671.8|6667.8|6665.9|6661.9|0
1609275900000|2020-12-29 21:05:00|6666.4|6662.4|6670.7|6666.7|6672|6668|6666|6662|0
1609276200000|2020-12-29 21:10:00|6671.1|6667.1|6671|6667|6672.5|6668.5|6669.2|6665.2|0
1609276500000|2020-12-29 21:15:00|6670.9|6666.9|6670.4|6666.4|6670.9|6666.9|6670.2|6666.2|0
1609276800000|2020-12-29 21:20:00|6670.2|6666.2|6670.4|6666.4|6670.4|6666.4|6670.2|6666.2|0
1609277100000|2020-12-29 21:25:00|6670.3|6666.3|6670.6|6666.6|6670.7|6666.7|6670.3|6666.3|0
1609277400000|2020-12-29 21:30:00|6671.1|6667.1|6668.2|6664.2|6672.3|6668.3|6668.1|6664.1|0
1609277700000|2020-12-29 21:35:00|6668.6|6664.6|6669.1|6665.1|6669.9|6665.9|6668.2|6664.2|0
1609278000000|2020-12-29 21:40:00|6669.5|6665.5|6667.9|6663.9|6669.5|6665.5|6667.1|6663.1|0
1609278300000|2020-12-29 21:45:00|6668.3|6664.3|6667.5|6663.5|6668.4|6664.4|6666.7|6662.7|0
1609278600000|2020-12-29 21:50:00|6667.1|6663.1|6669.1|6665.1|6669.1|6665.1|6667.1|6663.1|0
1609278900000|2020-12-29 21:55:00|6668.7|6664.7|6670.7|6666.7|6671.1|6667.1|6668.7|6664.7|0
1609279200000|2020-12-29 22:00:00|6670.8|6666.8|6670|6666|6670.8|6666.8|6669.2|6665.2|0
1609279500000|2020-12-29 22:05:00|6670.1|6666.1|6670|6666|6670.1|6666.1|6670|6666|0
1609279800000|2020-12-29 22:10:00|6669.9|6665.9|6669.8|6665.8|6669.9|6665.9|6669.6|6665.6|0
1609280100000|2020-12-29 22:15:00|6669.7|6665.7|6669.2|6665.2|6669.7|6665.7|6669.2|6665.2|0
1609280400000|2020-12-29 22:20:00|6669.3|6665.3|6669.3|6665.3|6669.3|6665.3|6668.9|6664.9|0
1609280700000|2020-12-29 22:25:00|6669.6|6665.6|6668.3|6664.3|6669.6|6665.6|6668.2|6664.2|0
1609281000000|2020-12-29 22:30:00|6668.4|6664.4|6668.9|6664.9|6668.9|6664.9|6668.4|6664.4|0
1609281300000|2020-12-29 22:35:00|6668.8|6664.8|6667.8|6663.8|6668.8|6664.8|6667.8|6663.8|0
1609281600000|2020-12-29 22:40:00|6668.3|6664.3|6668.2|6664.2|6668.3|6664.3|6668.1|6664.1|0
1609281900000|2020-12-29 22:45:00|6668.3|6664.3|6668.2|6664.2|6668.3|6664.3|6668.1|6664.1|0
1609282200000|2020-12-29 22:50:00|6672.5|6670.5|6678.5|6676.5|6679.5|6677.5|6670|6668|311
1609282500000|2020-12-29 22:55:00|6679|6677|6682|6680|6683.5|6681.5|6679|6677|130
1609282800000|2020-12-29 23:00:00|6679.5|6677.5|6674.5|6673.5|6679.5|6678|6668|6667|447
1609283100000|2020-12-29 23:05:00|6675|6674|6679.5|6678.5|6680|6679|6673|6672|467
1609283400000|2020-12-29 23:10:00|6680|6679|6662|6661|6680|6679|6660|6659|388
1609283700000|2020-12-29 23:15:00|6661|6660|6655|6654|6663.5|6662.5|6654|6653|241
1609284000000|2020-12-29 23:20:00|6656|6655|6656|6655|6659.5|6658.5|6653|6652|237
1609284300000|2020-12-29 23:25:00|6655|6654|6657|6656|6658|6657|6655|6654|212
1609284600000|2020-12-29 23:30:00|6658|6657|6661|6660|6664|6663|6658|6657|184
1609284900000|2020-12-29 23:35:00|6660|6659|6655|6654|6660|6659|6654|6653|243
1609285200000|2020-12-29 23:40:00|6656|6655|6661.5|6660.5|6662.5|6661.5|6654|6653|231
1609285500000|2020-12-29 23:45:00|6662|6661|6645|6644|6662|6661|6644|6643|257
1609285800000|2020-12-29 23:50:00|6644|6643|6640|6639|6644|6643|6638.5|6637.5|540
1609286100000|2020-12-29 23:55:00|6640.5|6639.5|6640|6639|6649|6648|6640|6639|517
1609286400000|2020-12-30 00:00:00|6639|6638|6634|6633|6641|6640|6629|6628|662
1609286700000|2020-12-30 00:05:00|6635|6634|6636|6635|6643|6642|6632|6631|548
1609287000000|2020-12-30 00:10:00|6635.5|6634.5|6632|6631|6637|6636|6628|6627|282
1609287300000|2020-12-30 00:15:00|6633|6632|6627|6626|6636.5|6635.5|6627|6626|280
1609287600000|2020-12-30 00:20:00|6626|6625|6629|6628|6632|6631|6626|6625|265
1609287900000|2020-12-30 00:25:00|6628|6627|6634|6633|6636|6635|6628|6627|210
1609288200000|2020-12-30 00:30:00|6633|6632|6638|6637|6638|6637|6632|6631|184
1609288500000|2020-12-30 00:35:00|6637|6636|6641|6640|6641|6640|6637|6636|345
1609288800000|2020-12-30 00:40:00|6640|6639|6641|6640|6644|6643|6640|6639|119
1609289100000|2020-12-30 00:45:00|6640|6639|6640|6639|6643|6642|6635|6634|216
1609289400000|2020-12-30 00:50:00|6639|6638|6645|6644|6645|6644|6638|6637|219
1609289700000|2020-12-30 00:55:00|6644.5|6643.5|6640|6639|6644.5|6643.5|6639|6638|208
1609290000000|2020-12-30 01:00:00|6639|6638|6643|6642|6643|6642|6637|6636|233
1609290300000|2020-12-30 01:05:00|6642|6641|6642|6641|6642|6641|6638.5|6637.5|313
1609290600000|2020-12-30 01:10:00|6641.5|6640.5|6642|6641|6644|6643|6640|6639|173
1609290900000|2020-12-30 01:15:00|6642.5|6641.5|6645|6644|6647|6646|6642.5|6641.5|180
1609291200000|2020-12-30 01:20:00|6644|6643|6646|6645|6647.5|6646.5|6644|6643|230
1609291500000|2020-12-30 01:25:00|6645|6644|6651|6650|6651|6650|6643.5|6642.5|116
1609291800000|2020-12-30 01:30:00|6650|6649|6649|6648|6651|6650|6648|6647|197
1609292100000|2020-12-30 01:35:00|6648|6647|6645|6644|6649|6648|6645|6644|146
1609292400000|2020-12-30 01:40:00|6646|6645|6646|6645|6649|6648|6646|6645|138
1609292700000|2020-12-30 01:45:00|6647|6646|6645|6644|6647|6646|6644|6643|168
1609293000000|2020-12-30 01:50:00|6645.5|6644.5|6643|6642|6647|6646|6643|6642|150
1609293300000|2020-12-30 01:55:00|6642.5|6641.5|6643|6642|6643|6642|6639|6638|362
1609293600000|2020-12-30 02:00:00|6643.5|6642.5|6643|6642|6644|6643|6641|6640|164
1609293900000|2020-12-30 02:05:00|6644|6643|6639|6638|6644.5|6643.5|6637|6636|261
1609294200000|2020-12-30 02:10:00|6638|6637|6637|6636|6639|6638|6636|6635|83
1609294500000|2020-12-30 02:15:00|6636|6635|6636|6635|6637|6636|6635.5|6634.5|96
1609294800000|2020-12-30 02:20:00|6637|6636|6640.5|6639.5|6641.5|6640.5|6636|6635|151
1609295100000|2020-12-30 02:25:00|6640|6639|6640|6639|6641|6640|6639|6638|111
1609295400000|2020-12-30 02:30:00|6640.5|6639.5|6638|6637|6641.5|6640.5|6636|6635|156
1609295700000|2020-12-30 02:35:00|6637.5|6636.5|6641|6640|6642|6641|6637|6636|86
1609296000000|2020-12-30 02:40:00|6641.5|6640.5|6639|6638|6641.5|6640.5|6639|6638|120
1609296300000|2020-12-30 02:45:00|6638|6637|6640.5|6639.5|6641|6640|6638|6637|163
1609296600000|2020-12-30 02:50:00|6640|6639|6647|6646|6648|6647|6640|6639|308
1609296900000|2020-12-30 02:55:00|6646.5|6645.5|6647|6646|6647|6646|6644|6643|165
1609297200000|2020-12-30 03:00:00|6646|6645|6646|6645|6648|6647|6646|6645|161
1609297500000|2020-12-30 03:05:00|6645|6644|6646|6645|6647|6646|6644|6643|121
1609297800000|2020-12-30 03:10:00|6645.5|6644.5|6648|6647|6648|6647|6645|6644|134
1609298100000|2020-12-30 03:15:00|6648.5|6647.5|6652|6651|6653|6652|6646|6645|378
1609298400000|2020-12-30 03:20:00|6651.5|6650.5|6651|6650|6652|6651|6651|6650|140
1609298700000|2020-12-30 03:25:00|6650|6649|6648|6647|6651|6650|6648|6647|110
1609299000000|2020-12-30 03:30:00|6649|6648|6650|6649|6652|6651|6649|6648|190
1609299300000|2020-12-30 03:35:00|6650.5|6649.5|6648.5|6647.5|6651|6650|6648|6647|83
1609299600000|2020-12-30 03:40:00|6649|6648|6645|6644|6649|6648|6645|6644|123
1609299900000|2020-12-30 03:45:00|6644|6643|6643|6642|6645|6644|6642|6641|137
1609300200000|2020-12-30 03:50:00|6644|6643|6643|6642|6644|6643|6642|6641|107
1609300500000|2020-12-30 03:55:00|6642|6641|6645|6644|6645|6644|6642|6641|95
1609300800000|2020-12-30 04:00:00|6644|6643|6643|6642|6644|6643|6642|6641|154
1609301100000|2020-12-30 04:05:00|6644|6643|6650|6649|6650|6649|6644|6643|136
1609301400000|2020-12-30 04:10:00|6651|6650|6650.5|6649.5|6651|6650|6649|6648|201
1609301700000|2020-12-30 04:15:00|6650|6649|6652.5|6651.5|6653.5|6652.5|6650|6649|216
1609302000000|2020-12-30 04:20:00|6652|6651|6651|6650|6654|6653|6650|6649|265
1609302300000|2020-12-30 04:25:00|6651.5|6650.5|6654|6653|6654|6653|6651.5|6650.5|221
1609302600000|2020-12-30 04:30:00|6653|6652|6650|6649|6655|6654|6650|6649|306
1609302900000|2020-12-30 04:35:00|6649|6648|6649|6648|6650|6649|6647|6646|286
1609303200000|2020-12-30 04:40:00|6648|6647|6649|6648|6652|6651|6648|6647|292
1609303500000|2020-12-30 04:45:00|6650|6649|6652|6651|6653|6652|6649.5|6648.5|301
1609303800000|2020-12-30 04:50:00|6651|6650|6654|6653|6654|6653|6650|6649|280
1609304100000|2020-12-30 04:55:00|6653|6652|6658|6657|6660|6659|6653|6652|686
1609304400000|2020-12-30 05:00:00|6658.5|6656.5|6670.5|6668.5|6672.5|6670.5|6657.5|6655.5|1264
1609304700000|2020-12-30 05:05:00|6669.5|6667.5|6682|6680|6684.5|6682.5|6668.5|6666.5|3399
1609305000000|2020-12-30 05:10:00|6683.5|6681.5|6678.5|6676.5|6685.5|6683.5|6677.5|6675.5|1589
1609305300000|2020-12-30 05:15:00|6677.5|6675.5|6676.5|6674.5|6678.5|6676.5|6675.5|6673.5|261
1609305600000|2020-12-30 05:20:00|6675.5|6673.5|6677.5|6675.5|6677.5|6675.5|6673.5|6671.5|314
1609305900000|2020-12-30 05:25:00|6678.5|6676.5|6677|6675|6680.5|6678.5|6676.5|6674.5|589
1609306200000|2020-12-30 05:30:00|6678.1|6674.1|6683.5|6679.5|6683.8|6679.8|6678.1|6674.1|1
1609306500000|2020-12-30 05:35:00|6683.1|6679.1|6681.3|6677.3|6685.6|6681.6|6681.1|6677.1|0
1609306800000|2020-12-30 05:40:00|6680.9|6676.9|6680.6|6676.6|6681.4|6677.4|6679.6|6675.6|0
1609307100000|2020-12-30 05:45:00|6680.4|6676.4|6681.1|6677.1|6682.3|6678.3|6680.2|6676.2|0
1609307400000|2020-12-30 05:50:00|6680.8|6676.8|6678|6674|6680.8|6676.8|6677.9|6673.9|0
1609307700000|2020-12-30 05:55:00|6677.9|6673.9|6671.4|6667.4|6678.7|6674.7|6671.4|6667.4|0
1609308000000|2020-12-30 06:00:00|6671.8|6667.8|6676.2|6672.2|6677.1|6673.1|6671.8|6667.8|0
1609308300000|2020-12-30 06:05:00|6676.6|6672.6|6678.2|6674.2|6678.2|6674.2|6676.2|6672.2|0
1609308600000|2020-12-30 06:10:00|6677|6674|6679|6676|6680|6677|6677|6674|116
1609308900000|2020-12-30 06:15:00|6678.5|6675.5|6680|6677|6680|6677|6678|6675|137
1609309200000|2020-12-30 06:20:00|6679.5|6676.5|6680|6677|6680|6677|6679|6676|51
1609309500000|2020-12-30 06:25:00|6679.5|6676.5|6679|6676|6680|6677|6678|6675|49
1609309800000|2020-12-30 06:30:00|6678.5|6675.5|6678|6675|6679|6676|6677|6674|86
1609310100000|2020-12-30 06:35:00|6677.5|6674.5|6678|6675|6678|6675|6677|6674|6
1609310400000|2020-12-30 06:40:00|6677.5|6674.5|6678|6675|6678|6675|6677|6674|13
1609310700000|2020-12-30 06:45:00|6677|6674|6678|6675|6678|6675|6677|6674|24
1609311000000|2020-12-30 06:50:00|6677|6674|6676|6673|6678|6675|6676|6673|74
1609311300000|2020-12-30 06:55:00|6676.5|6673.5|6675|6672|6677|6674|6675|6672|39
1609311600000|2020-12-30 07:00:00|6674|6671|6674|6671|6675|6672|6672|6669|104
1609311900000|2020-12-30 07:05:00|6675|6672|6676|6673|6676|6673|6674|6671|47
1609312200000|2020-12-30 07:10:00|6675.5|6672.5|6676.5|6673.5|6677|6674|6675|6672|81
1609312500000|2020-12-30 07:15:00|6677|6674|6676.5|6673.5|6678|6675|6676|6673|97
1609312800000|2020-12-30 07:20:00|6676|6673|6678|6675|6678.5|6675.5|6675|6672|179
1609313100000|2020-12-30 07:25:00|6679|6676|6683|6680|6683|6680|6678|6675|63
1609313400000|2020-12-30 07:30:00|6684|6681|6682|6679|6684|6681|6681|6678|107
1609313700000|2020-12-30 07:35:00|6681.5|6678.5|6683|6680|6683|6680|6681|6678|75
1609314000000|2020-12-30 07:40:00|6684|6681|6680|6677|6684|6681|6680|6677|42
1609314300000|2020-12-30 07:45:00|6679|6676|6677|6674|6679|6676|6676|6673|70
1609314600000|2020-12-30 07:50:00|6677.5|6674.5|6678|6675|6679|6676|6677|6674|72
1609314900000|2020-12-30 07:55:00|6677|6674|6676|6673|6678|6675|6676|6673|73
1609315200000|2020-12-30 08:00:00|6675|6672|6676.5|6673.5|6678|6675|6671.5|6668.5|77
1609315500000|2020-12-30 08:05:00|6676|6673|6676|6673|6678|6675|6674|6671|57
1609315800000|2020-12-30 08:10:00|6676.5|6673.5|6678.5|6675.5|6680|6677|6676|6673|61
1609316100000|2020-12-30 08:15:00|6678|6675|6679|6676|6680|6677|6676|6673|70
1609316400000|2020-12-30 08:20:00|6678.5|6675.5|6681|6678|6681|6678|6677|6674|53
1609316700000|2020-12-30 08:25:00|6682|6679|6682|6679|6682|6679|6680.5|6677.5|40
1609317000000|2020-12-30 08:30:00|6681.5|6678.5|6684.5|6681.5|6686|6683|6681.5|6678.5|70
1609317300000|2020-12-30 08:35:00|6684|6681|6683|6680|6684.5|6681.5|6681|6678|30
1609317600000|2020-12-30 08:40:00|6682|6679|6680|6677|6683|6680|6680|6677|69
1609317900000|2020-12-30 08:45:00|6679|6676|6677|6674|6680|6677|6677|6674|42
1609318200000|2020-12-30 08:50:00|6676|6673|6674|6671|6676|6673|6669|6666|203
1609318500000|2020-12-30 08:55:00|6674.5|6671.5|6676|6673|6676|6673|6673|6670|98
1609318800000|2020-12-30 09:00:00|6675.5|6672.5|6673|6670|6676|6673|6672|6669|38
1609319100000|2020-12-30 09:05:00|6672.5|6669.5|6675|6672|6676|6673|6671.5|6668.5|36
1609319400000|2020-12-30 09:10:00|6676|6673|6677|6674|6677|6674|6675|6672|16
1609319700000|2020-12-30 09:15:00|6676|6673|6678|6675|6679|6676|6675|6672|11
1609320000000|2020-12-30 09:20:00|6678.5|6675.5|6679|6676|6680|6677|6678|6675|14
1609320300000|2020-12-30 09:25:00|6678|6675|6679|6676|6680|6677|6678|6675|25
1609320600000|2020-12-30 09:30:00|6678.5|6675.5|6680|6677|6680|6677|6677|6674|17
1609320900000|2020-12-30 09:35:00|6680.5|6677.5|6679.5|6676.5|6681|6678|6678|6675|16
1609321200000|2020-12-30 09:40:00|6679|6676|6680|6677|6681|6678|6679|6676|11
1609321500000|2020-12-30 09:45:00|6679|6676|6680|6677|6680|6677|6678|6675|9
1609321800000|2020-12-30 09:50:00|6679.5|6676.5|6681|6678|6681|6678|6678|6675|9
1609322100000|2020-12-30 09:55:00|6680|6677|6681|6678|6681|6678|6679|6676|10
1609322400000|2020-12-30 10:00:00|6681.5|6678.5|6683|6680|6683|6680|6681.5|6678.5|13
1609322700000|2020-12-30 10:05:00|6683.5|6680.5|6683|6680|6684|6681|6682|6679|16
1609323000000|2020-12-30 10:10:00|6682.5|6679.5|6681.5|6678.5|6683|6680|6681|6678|25
1609323300000|2020-12-30 10:15:00|6682|6679|6682.5|6679.5|6683|6680|6679.5|6676.5|11
1609323600000|2020-12-30 10:20:00|6683|6680|6683|6680|6683|6680|6682|6679|8
1609323900000|2020-12-30 10:25:00|6682.5|6679.5|6682|6679|6683|6680|6682|6679|6
1609324200000|2020-12-30 10:30:00|6681.5|6678.5|6679|6676|6681.5|6678.5|6678|6675|12
1609324500000|2020-12-30 10:35:00|6680|6677|6678|6675|6680|6677|6678|6675|13
1609324800000|2020-12-30 10:40:00|6678.5|6675.5|6679|6676|6680|6677|6678|6675|35
1609325100000|2020-12-30 10:45:00|6679.5|6676.5|6679|6676|6680|6677|6678.5|6675.5|9
1609325400000|2020-12-30 10:50:00|6678|6675|6680|6677|6680.5|6677.5|6677|6674|19
1609325700000|2020-12-30 10:55:00|6679.5|6676.5|6677|6674|6680|6677|6677|6674|79
1609326000000|2020-12-30 11:00:00|6677.5|6674.5|6675|6672|6678|6675|6675|6672|32
1609326300000|2020-12-30 11:05:00|6676|6673|6677|6674|6678|6675|6675.5|6672.5|39
1609326600000|2020-12-30 11:10:00|6678|6675|6678|6675|6679|6676|6678|6675|17
1609326900000|2020-12-30 11:15:00|6677.5|6674.5|6678|6675|6679|6676|6677|6674|10
1609327200000|2020-12-30 11:20:00|6677|6674|6673|6670|6677|6674|6672|6669|36
1609327500000|2020-12-30 11:25:00|6672.5|6669.5|6675|6672|6676|6673|6672.5|6669.5|6
1609327800000|2020-12-30 11:30:00|6675.5|6672.5|6675|6672|6676|6673|6674|6671|25
1609328100000|2020-12-30 11:35:00|6676|6673|6676|6673|6676|6673|6676|6673|12
1609328400000|2020-12-30 11:40:00|6675|6672|6673|6670|6675|6672|6672|6669|23
1609328700000|2020-12-30 11:45:00|6673.5|6670.5|6674|6671|6674|6671|6672|6669|23
1609329000000|2020-12-30 11:50:00|6674.5|6671.5|6674.5|6671.5|6675|6672|6674|6671|6
1609329300000|2020-12-30 11:55:00|6675|6672|6675.5|6672.5|6676|6673|6674.5|6671.5|24
1609329600000|2020-12-30 12:00:00|6675|6672|6676|6673|6676.5|6673.5|6675|6672|26
1609329900000|2020-12-30 12:05:00|6675|6672|6676|6673|6676|6673|6674.5|6671.5|18
1609330200000|2020-12-30 12:10:00|6675|6672|6675|6672|6676.5|6673.5|6674|6671|9
1609330500000|2020-12-30 12:15:00|6674.5|6671.5|6674|6671|6676|6673|6674|6671|20
1609330800000|2020-12-30 12:20:00|6673|6670|6675|6672|6675|6672|6672|6669|29
1609331100000|2020-12-30 12:25:00|6674|6671|6675|6672|6675|6672|6674|6671|26
1609331400000|2020-12-30 12:30:00|6674.5|6671.5|6673|6670|6674.5|6671.5|6672|6669|9
1609331700000|2020-12-30 12:35:00|6672.5|6669.5|6673|6670|6674|6671|6671|6668|34
1609332000000|2020-12-30 12:40:00|6673.5|6670.5|6674.5|6671.5|6675|6672|6673|6670|20
1609332300000|2020-12-30 12:45:00|6674|6671|6675|6672|6675|6672|6674|6671|5
1609332600000|2020-12-30 12:50:00|6674|6671|6672.5|6669.5|6674.5|6671.5|6672.5|6669.5|31
1609332900000|2020-12-30 12:55:00|6672|6669|6674|6671|6676|6673|6672|6669|57
1609333200000|2020-12-30 13:00:00|6674.5|6671.5|6670|6667|6676|6673|6669|6666|35
1609333500000|2020-12-30 13:05:00|6670.5|6667.5|6672|6669|6672.5|6669.5|6669|6666|9
1609333800000|2020-12-30 13:10:00|6672.5|6669.5|6676|6673|6677|6674|6672.5|6669.5|29
1609334100000|2020-12-30 13:15:00|||||||||15
1609334400000|2020-12-30 13:20:00|6675.5|6672.5|6673|6670|6676|6673|6672.5|6669.5|59
1609334700000|2020-12-30 13:25:00|6672.5|6669.5|6671|6668|6673|6670|6671|6668|6
1609335000000|2020-12-30 13:30:00|6671.5|6668.5|6668|6665|6671.5|6668.5|6668|6665|23
1609335300000|2020-12-30 13:35:00|6668.5|6665.5|6667.5|6664.5|6670|6667|6667|6664|27
1609335600000|2020-12-30 13:40:00|6667|6664|6666|6663|6668|6665|6664|6661|26
1609335900000|2020-12-30 13:45:00|6665.5|6662.5|6659|6656|6665.5|6662.5|6659|6656|125
1609336200000|2020-12-30 13:50:00|6660|6657|6654.5|6651.5|6660|6657|6654|6651|210
1609336500000|2020-12-30 13:55:00|6654|6651|6659|6656|6660|6657|6654|6651|51
1609336800000|2020-12-30 14:00:00|6660|6657|6655|6652|6660|6657|6654.5|6651.5|49
1609337100000|2020-12-30 14:05:00|6655.5|6652.5|6652.5|6649.5|6657|6654|6652.5|6649.5|36
1609337400000|2020-12-30 14:10:00|6652|6649|6654|6651|6654|6651|6652|6649|28
1609337700000|2020-12-30 14:15:00|6653|6650|6654|6651|6654|6651|6652.5|6649.5|22
1609338000000|2020-12-30 14:20:00|6653|6650|6656|6653|6656|6653|6653|6650|48
1609338300000|2020-12-30 14:25:00|6655|6652|6656.5|6653.5|6657|6654|6655|6652|24
1609338600000|2020-12-30 14:30:00|6656|6653|6663.5|6660.5|6666|6663|6656|6653|211
1609338900000|2020-12-30 14:35:00|6663|6660|6665|6662|6665.5|6662.5|6663|6660|189
1609339200000|2020-12-30 14:40:00|6666|6663|6672|6669|6672.5|6669.5|6666|6663|124
1609339500000|2020-12-30 14:45:00|6672.5|6669.5|6675|6672|6675|6672|6670|6667|181
1609339800000|2020-12-30 14:50:00|6674|6671|6674.5|6671.5|6675|6672|6673|6670|155
1609340100000|2020-12-30 14:55:00|6674|6671|6675|6672|6675.5|6672.5|6673|6670|190
1609340400000|2020-12-30 15:00:00|6674|6671|6677|6674|6677|6674|6673|6670|203
1609340700000|2020-12-30 15:05:00|6677.5|6674.5|6677|6674|6678.5|6675.5|6675|6672|141
1609341000000|2020-12-30 15:10:00|6677.5|6674.5|6678|6675|6679|6676|6676|6673|117
1609341300000|2020-12-30 15:15:00|6677|6674|6681|6678|6681|6678|6676|6673|123
1609341600000|2020-12-30 15:20:00|6681.5|6678.5|6685|6682|6685.5|6682.5|6681|6678|153
1609341900000|2020-12-30 15:25:00|6685.5|6682.5|6687|6684|6687|6684|6685|6682|104
1609342200000|2020-12-30 15:30:00|6687.5|6684.5|6686|6683|6689|6686|6686|6683|98
1609342500000|2020-12-30 15:35:00|6685|6682|6680|6677|6685|6682|6680|6677|169
1609342800000|2020-12-30 15:40:00|6681|6678|6684|6681|6685|6682|6681|6678|116
1609343100000|2020-12-30 15:45:00|6685|6682|6684|6681|6687|6684|6684|6681|77
1609343400000|2020-12-30 15:50:00|6683.5|6680.5|6678|6675|6683.5|6680.5|6677|6674|141
1609343700000|2020-12-30 15:55:00|6678.5|6675.5|6681|6678|6682|6679|6678.5|6675.5|146
1609344000000|2020-12-30 16:00:00|6682|6679|6685.5|6682.5|6686|6683|6680.5|6677.5|119
1609344300000|2020-12-30 16:05:00|6685|6682|6687|6684|6687.5|6684.5|6684|6681|105
1609344600000|2020-12-30 16:10:00|6686|6683|6688|6685|6690|6687|6686|6683|155
1609344900000|2020-12-30 16:15:00|6689|6686|6690|6687|6690|6687|6687|6684|114
1609345200000|2020-12-30 16:20:00|6689|6686|6692|6689|6692|6689|6689|6686|98
1609345500000|2020-12-30 16:25:00|6691|6688|6681|6678|6692|6689|6681|6678|162
1609345800000|2020-12-30 16:30:00|6680|6677|6679|6676|6682|6679|6678.5|6675.5|172
1609346100000|2020-12-30 16:35:00|6680|6677|6680|6677|6682|6679|6679|6676|110
1609346400000|2020-12-30 16:40:00|6680.5|6677.5|6682|6679|6682|6679|6680|6677|62
1609346700000|2020-12-30 16:45:00|6681|6678|6681|6678|6681|6678|6678|6675|48
1609347000000|2020-12-30 16:50:00|6681.5|6678.5|6684|6681|6686|6683|6681.5|6678.5|87
1609347300000|2020-12-30 16:55:00|6684.5|6681.5|6684|6681|6686|6683|6683|6680|58
1609347600000|2020-12-30 17:00:00|6684.5|6681.5|6685|6682|6685.5|6682.5|6682|6679|69
1609347900000|2020-12-30 17:05:00|6686|6683|6682.5|6679.5|6687|6684|6682.5|6679.5|51
1609348200000|2020-12-30 17:10:00|6683|6680|6680|6677|6683|6680|6679|6676|51
1609348500000|2020-12-30 17:15:00|6680.5|6677.5|6683|6680|6683.5|6680.5|6680|6677|66
1609348800000|2020-12-30 17:20:00|6682|6679|6681|6678|6683|6680|6681|6678|52
1609349100000|2020-12-30 17:25:00|6680|6677|6687|6684|6687.5|6684.5|6680|6677|65
1609349400000|2020-12-30 17:30:00|6688|6685|6687|6684|6688|6685|6685|6682|65
1609349700000|2020-12-30 17:35:00|6688|6685|6687|6684|6688|6685|6687|6684|49
1609350000000|2020-12-30 17:40:00|6688|6685|6685|6682|6688|6685|6685|6682|33
1609350300000|2020-12-30 17:45:00|6684|6681|6685|6682|6685|6682|6683.5|6680.5|51
1609350600000|2020-12-30 17:50:00|6684|6681|6684|6681|6685|6682|6683|6680|62
1609350900000|2020-12-30 17:55:00|6684.5|6681.5|6685|6682|6685|6682|6684|6681|32
1609351200000|2020-12-30 18:00:00|6686|6683|6688|6685|6688|6685|6686|6683|49
1609351500000|2020-12-30 18:05:00|6689|6686|6689|6686|6690|6687|6689|6686|45
1609351800000|2020-12-30 18:10:00|6690|6687|6690|6687|6690|6687|6690|6687|36
1609352100000|2020-12-30 18:15:00|||||||||25
1609352400000|2020-12-30 18:20:00|6689|6686|6690|6687|6690|6687|6689|6686|34
1609352700000|2020-12-30 18:25:00|6689|6686|6688|6685|6690|6687|6688|6685|57
1609353000000|2020-12-30 18:30:00|6687|6684|6688|6685|6689|6686|6687|6684|40
1609353300000|2020-12-30 18:35:00|6689|6686|6687|6684|6689|6686|6687|6684|46
1609353600000|2020-12-30 18:40:00|6686|6683|6687|6684|6687|6684|6686|6683|52
1609353900000|2020-12-30 18:45:00|6686|6683|6689|6686|6689|6686|6686|6683|29
1609354200000|2020-12-30 18:50:00|6688|6685|6687|6684|6688|6685|6687|6684|41
1609354500000|2020-12-30 18:55:00|6687.5|6684.5|6685|6682|6687.5|6684.5|6685|6682|43
1609354800000|2020-12-30 19:00:00|6685.5|6682.5|6686|6683|6687|6684|6685|6682|46
1609355100000|2020-12-30 19:05:00|6685|6682|6685|6682|6686|6683|6684|6681|19
1609355400000|2020-12-30 19:10:00|6686|6683|6686|6683|6686|6683|6684|6681|68
1609355700000|2020-12-30 19:15:00|6685|6682|6682.5|6679.5|6685|6682|6682.5|6679.5|50
1609356000000|2020-12-30 19:20:00|6683|6680|6682|6679|6683|6680|6681|6678|24
1609356300000|2020-12-30 19:25:00|||||||||20
1609356600000|2020-12-30 19:30:00|6681|6678|6675|6672|6681|6678|6675|6672|152
1609356900000|2020-12-30 19:35:00|6676|6673|6676|6673|6677|6674|6675|6672|77
1609357200000|2020-12-30 19:40:00|6676.5|6673.5|6677|6674|6677|6674|6676|6673|62
1609357500000|2020-12-30 19:45:00|6677.5|6674.5|6677|6674|6678.5|6675.5|6676|6673|73
1609357800000|2020-12-30 19:50:00|6676.5|6673.5|6673|6670|6677|6674|6673|6670|34
1609358100000|2020-12-30 19:55:00|6672|6669|6676|6673|6676|6673|6672|6669|46
1609358400000|2020-12-30 20:00:00|6675|6672|6676|6673|6676.5|6673.5|6674|6671|30
1609358700000|2020-12-30 20:05:00|6677|6674|6678|6675|6679|6676|6677|6674|36
1609359000000|2020-12-30 20:10:00|6679|6676|6680|6677|6680|6677|6678|6675|44
1609359300000|2020-12-30 20:15:00|6679|6676|6671|6668|6680|6677|6671|6668|63
1609359600000|2020-12-30 20:20:00|6670.5|6667.5|6670|6667|6672|6669|6669|6666|55
1609359900000|2020-12-30 20:25:00|6669|6666|6668|6665|6671|6668|6668|6665|56
1609360200000|2020-12-30 20:30:00|6669|6666|6667|6664|6669.5|6666.5|6667|6664|59
1609360500000|2020-12-30 20:35:00|6668|6665|6667|6664|6668|6665|6665.5|6662.5|58
1609360800000|2020-12-30 20:40:00|6668|6665|6661|6658|6671|6668|6661|6658|99
1609361100000|2020-12-30 20:45:00|6660|6657|6656|6653|6662|6659|6654.5|6651.5|307
1609361400000|2020-12-30 20:50:00|6656.5|6653.5|6656|6653|6661|6658|6656|6653|220
1609361700000|2020-12-30 20:55:00|6656.5|6653.5|6650|6647|6656.5|6653.5|6647|6644|291
1609362000000|2020-12-30 21:00:00|6655.7|6651.7|6656.1|6652.1|6657.7|6653.7|6649.1|6645.1|0
1609362300000|2020-12-30 21:05:00|6656.5|6652.5|6654.9|6650.9|6656.9|6652.9|6654.5|6650.5|0
1609362600000|2020-12-30 21:10:00|6654.5|6650.5|6655.4|6651.4|6655.9|6651.9|6653.3|6649.3|0
1609362900000|2020-12-30 21:15:00|6655.3|6651.3|6656.3|6652.3|6656.4|6652.4|6655.2|6651.2|0
1609363200000|2020-12-30 21:20:00|6656.4|6652.4|6656.9|6652.9|6657.1|6653.1|6656.4|6652.4|0
1609363500000|2020-12-30 21:25:00|6657.1|6653.1|6657|6653|6657.4|6653.4|6656.9|6652.9|0
1609363800000|2020-12-30 21:30:00|6656.9|6652.9|6657.7|6653.7|6658.6|6654.6|6655.6|6651.6|0
1609364100000|2020-12-30 21:35:00|6657.8|6653.8|6657.8|6653.8|6659.1|6655.1|6657.4|6653.4|0
1609364400000|2020-12-30 21:40:00|6657.4|6653.4|6657.6|6653.6|6658.2|6654.2|6657|6653|0
1609364700000|2020-12-30 21:45:00|6658|6654|6659.8|6655.8|6659.8|6655.8|6658|6654|0
1609365000000|2020-12-30 21:50:00|6659.4|6655.4|6660.8|6656.8|6661.2|6657.2|6658.6|6654.6|0
1609365300000|2020-12-30 21:55:00|6660.4|6656.4|6662.3|6658.3|6662.4|6658.4|6660|6656|0
1609365600000|2020-12-30 22:00:00|6662.4|6658.4|6661.6|6657.6|6662.4|6658.4|6661.4|6657.4|0
1609365900000|2020-12-30 22:05:00|6661.8|6657.8|6661.2|6657.2|6661.8|6657.8|6661|6657|0
1609366200000|2020-12-30 22:10:00|6661.4|6657.4|6661.1|6657.1|6661.5|6657.5|6661|6657|0
1609366500000|2020-12-30 22:15:00|6661|6657|6660.4|6656.4|6661|6657|6660.4|6656.4|0
1609366800000|2020-12-30 22:20:00|6660.5|6656.5|6660.2|6656.2|6660.7|6656.7|6659.7|6655.7|0
1609367100000|2020-12-30 22:25:00|6660.1|6656.1|6660.6|6656.6|6660.9|6656.9|6660.1|6656.1|0
1609367400000|2020-12-30 22:30:00|6660.5|6656.5|6660.5|6656.5|6660.7|6656.7|6660.5|6656.5|0
1609367700000|2020-12-30 22:35:00|6660.4|6656.4|6659.7|6655.7|6660.4|6656.4|6659.7|6655.7|0
1609368300000|2020-12-30 22:45:00|6659.5|6655.5|6656.9|6652.9|6659.5|6655.5|6656.9|6652.9|0
1609368600000|2020-12-30 22:50:00|6654.6|6652.6|6660.6|6658.6|6661.6|6659.6|6650.6|6648.6|305
1609368900000|2020-12-30 22:55:00|6659.6|6657.6|6657.6|6655.6|6659.6|6657.6|6655.6|6653.6|152
1609369200000|2020-12-30 23:00:00|6659.1|6657.1|6672.1|6671.1|6673.1|6672.1|6659.1|6657.1|337
1609369500000|2020-12-30 23:05:00|6673.6|6672.6|6669.1|6668.1|6676.1|6675.1|6668.1|6667.1|318
1609369800000|2020-12-30 23:10:00|6668.1|6667.1|6674.1|6673.1|6675.1|6674.1|6667.1|6666.1|247
1609370100000|2020-12-30 23:15:00|6673.6|6672.6|6671.1|6670.1|6676.6|6675.6|6669.1|6668.1|253
1609370400000|2020-12-30 23:20:00|6671.6|6670.6|6673.1|6672.1|6673.1|6672.1|6667.1|6666.1|242
1609370700000|2020-12-30 23:25:00|6672.6|6671.6|6670.6|6669.6|6676.6|6675.6|6669.6|6668.6|198
1609371000000|2020-12-30 23:30:00|6671.1|6670.1|6662.1|6661.1|6671.1|6670.1|6658.1|6657.1|328
1609371300000|2020-12-30 23:35:00|6662.6|6661.6|6665.6|6664.6|6666.6|6665.6|6662.6|6661.6|78
1609371600000|2020-12-30 23:40:00|6666.1|6665.1|6669.1|6668.1|6669.1|6668.1|6665.1|6664.1|117
1609371900000|2020-12-30 23:45:00|6668.1|6667.1|6669.1|6668.1|6671.1|6670.1|6668.1|6667.1|125
1609372200000|2020-12-30 23:50:00|6668.1|6667.1|6671.1|6670.1|6671.1|6670.1|6668.1|6667.1|171
1609372500000|2020-12-30 23:55:00|6670.1|6669.1|6667.1|6666.1|6673.1|6672.1|6665.1|6664.1|167
1609372800000|2020-12-31 00:00:00|6666.1|6665.1|6668.1|6667.1|6675.1|6674.1|6665.1|6664.1|148
1609373100000|2020-12-31 00:05:00|6667.6|6666.6|6668.1|6667.1|6669.6|6668.6|6666.1|6665.1|100
1609373400000|2020-12-31 00:10:00|6667.6|6666.6|6658.1|6657.1|6667.6|6666.6|6658.1|6657.1|138
1609373700000|2020-12-31 00:15:00|6658.6|6657.6|6662.1|6661.1|6662.1|6661.1|6657.1|6656.1|207
1609374000000|2020-12-31 00:20:00|6661.1|6660.1|6665.1|6664.1|6666.1|6665.1|6661.1|6660.1|64
1609374300000|2020-12-31 00:25:00|6664.6|6663.6|6660.1|6659.1|6664.6|6663.6|6660.1|6659.1|43
1609374600000|2020-12-31 00:30:00|6661.6|6660.6|6657.1|6656.1|6662.1|6661.1|6656.1|6655.1|199
1609374900000|2020-12-31 00:35:00|6656.1|6655.1|6649.1|6648.1|6656.1|6655.1|6649.1|6648.1|198
1609375200000|2020-12-31 00:40:00|6648.1|6647.1|6651.1|6650.1|6652.1|6651.1|6646.1|6645.1|205
1609375500000|2020-12-31 00:45:00|6651.6|6650.6|6644.1|6643.1|6651.6|6650.6|6643.1|6642.1|220
1609375800000|2020-12-31 00:50:00|6645.1|6644.1|6647.1|6646.1|6647.1|6646.1|6643.1|6642.1|140
1609376100000|2020-12-31 00:55:00|6646.1|6645.1|6641.1|6640.1|6649.1|6648.1|6641.1|6640.1|228
1609376400000|2020-12-31 01:00:00|6640.1|6639.1|6637.1|6636.1|6641.1|6640.1|6633.1|6632.1|435
1609376700000|2020-12-31 01:05:00|6636.1|6635.1|6632.1|6631.1|6637.1|6636.1|6632.1|6631.1|247
1609377000000|2020-12-31 01:10:00|6633.1|6632.1|6630.1|6629.1|6635.1|6634.1|6629.1|6628.1|287
1609377300000|2020-12-31 01:15:00|6630.6|6629.6|6630.1|6629.1|6635.1|6634.1|6629.1|6628.1|233
1609377600000|2020-12-31 01:20:00|6631.1|6630.1|6631.1|6630.1|6633.1|6632.1|6628.1|6627.1|156
1609377900000|2020-12-31 01:25:00|6630.6|6629.6|6626.1|6625.1|6631.1|6630.1|6622.1|6621.1|328
1609378200000|2020-12-31 01:30:00|6626.6|6625.6|6632.6|6631.6|6636.1|6635.1|6626.1|6625.1|213
1609378500000|2020-12-31 01:35:00|6633.1|6632.1|6635.6|6634.6|6638.6|6637.6|6631.6|6630.6|179
1609378800000|2020-12-31 01:40:00|6635.1|6634.1|6640.1|6639.1|6640.1|6639.1|6635.1|6634.1|91
1609379100000|2020-12-31 01:45:00|6641.1|6640.1|6640.1|6639.1|6641.1|6640.1|6638.1|6637.1|91
1609379400000|2020-12-31 01:50:00|6639.6|6638.6|6640.1|6639.1|6643.1|6642.1|6639.6|6638.6|92
1609379700000|2020-12-31 01:55:00|6639.1|6638.1|6643.6|6642.6|6644.1|6643.1|6639.1|6638.1|89
1609380000000|2020-12-31 02:00:00|6643.1|6642.1|6640.1|6639.1|6644.1|6643.1|6640.1|6639.1|70
1609380300000|2020-12-31 02:05:00|6639.6|6638.6|6634.1|6633.1|6643.1|6642.1|6633.6|6632.6|235
1609380600000|2020-12-31 02:10:00|6633.6|6632.6|6627.6|6626.6|6634.1|6633.1|6626.1|6625.1|280
1609380900000|2020-12-31 02:15:00|6627.1|6626.1|6632.1|6631.1|6633.1|6632.1|6626.1|6625.1|107
1609381200000|2020-12-31 02:20:00|6632.6|6631.6|6632.1|6631.1|6632.6|6631.6|6630.1|6629.1|164
1609381500000|2020-12-31 02:25:00|6632.6|6631.6|6635.1|6634.1|6635.1|6634.1|6632.1|6631.1|103
1609381800000|2020-12-31 02:30:00|6636.1|6635.1|6630.1|6629.1|6636.1|6635.1|6627.1|6626.1|334
1609382100000|2020-12-31 02:35:00|6630.6|6629.6|6630.1|6629.1|6631.6|6630.6|6629.1|6628.1|131
1609382400000|2020-12-31 02:40:00|6629.6|6628.6|6620.1|6619.1|6630.1|6629.1|6620.1|6619.1|389
1609382700000|2020-12-31 02:45:00|6619.6|6618.6|6623.1|6622.1|6624.1|6623.1|6614.1|6613.1|398
1609383000000|2020-12-31 02:50:00|6622.6|6621.6|6624.1|6623.1|6625.1|6624.1|6620.1|6619.1|490
1609383300000|2020-12-31 02:55:00|6624.6|6623.6|6616.1|6615.1|6625.1|6624.1|6615.1|6614.1|600
1609383600000|2020-12-31 03:00:00|6615.1|6614.1|6602.1|6601.1|6619.1|6618.1|6597.6|6596.6|1368
1609383900000|2020-12-31 03:05:00|6601.1|6600.1|6578.1|6577.1|6604.1|6603.1|6577.6|6576.6|2740
1609384200000|2020-12-31 03:10:00|6577.6|6576.6|6590.6|6589.6|6596.1|6595.1|6576.1|6575.1|1812
1609384500000|2020-12-31 03:15:00|6590.1|6589.1|6596.1|6595.1|6598.1|6597.1|6587.1|6586.1|533
1609384800000|2020-12-31 03:20:00|6597.1|6596.1|6602.6|6601.6|6602.6|6601.6|6592.1|6591.1|375
1609385100000|2020-12-31 03:25:00|6602.1|6601.1|6599.1|6598.1|6609.1|6608.1|6595.1|6594.1|696
1609385400000|2020-12-31 03:30:00|6597.6|6596.6|6600.2|6596.2|6600.2|6596.6|6597.6|6594.3|1
1609385700000|2020-12-31 03:35:00|6600.4|6596.4|6600.6|6596.6|6600.6|6596.6|6598.9|6594.9|0
1609386000000|2020-12-31 03:40:00|6601|6597|6598|6594|6601.4|6597.4|6598|6594|0
1609386300000|2020-12-31 03:45:00|6597.9|6593.9|6600.3|6596.3|6600.3|6596.3|6597.6|6593.6|0
1609386600000|2020-12-31 03:50:00|6601.2|6597.2|6600.9|6596.9|6601.6|6597.6|6600.7|6596.7|0
1609386900000|2020-12-31 03:55:00|6601|6597|6600.2|6596.2|6601|6597|6600.2|6596.2|0
1609387200000|2020-12-31 04:00:00|6600|6596|6598.2|6594.2|6600.5|6596.5|6598.2|6594.2|0
1609387500000|2020-12-31 04:05:00|6600.1|6596.1|6598|6594|6600.1|6596.1|6597.4|6593.4|0
1609387800000|2020-12-31 04:10:00|6598.4|6594.4|6598.2|6594.2|6598.8|6594.8|6595|6591|0
1609388100000|2020-12-31 04:15:00|6598.3|6594.3|6599.1|6595.1|6599.7|6595.7|6598.3|6594.3|0
1609388400000|2020-12-31 04:20:00|6598.7|6594.7|6596.6|6592.6|6598.7|6594.7|6596.3|6592.3|0
1609388700000|2020-12-31 04:25:00|6597|6593|6596|6592|6597|6593|6595.4|6591.4|0
1609389000000|2020-12-31 04:30:00|6595.8|6591.8|6599.7|6595.7|6599.7|6595.7|6595|6591|0
1609389300000|2020-12-31 04:35:00|6599.5|6595.5|6601.8|6597.8|6601.8|6597.8|6598.8|6594.8|0
1609389600000|2020-12-31 04:40:00|6601.4|6597.4|6602.9|6598.9|6603.5|6599.5|6601.3|6597.3|0
1609389900000|2020-12-31 04:45:00|6602.8|6598.8|6602.8|6598.8|6603.6|6599.6|6602.6|6598.6|0
1609390200000|2020-12-31 04:50:00|6603.2|6599.2|6601.2|6597.2|6603.2|6599.2|6601.2|6597.2|0
1609390500000|2020-12-31 04:55:00|6601.6|6597.6|6601.5|6597.5|6601.8|6597.8|6601.1|6597.1|0
1609390800000|2020-12-31 05:00:00|6601.1|6597.1|6601.5|6597.5|6601.5|6597.5|6600.8|6596.8|0
1609391100000|2020-12-31 05:05:00|6601.1|6597.1|6601.1|6597.1|6601.3|6597.3|6601.1|6597.1|0
1609391400000|2020-12-31 05:10:00|6600.7|6596.7|6602.1|6598.1|6606.2|6602.2|6600.3|6596.3|0
1609391700000|2020-12-31 05:15:00|6601.7|6597.7|6601.9|6597.9|6601.9|6597.9|6601|6597|0
1609392000000|2020-12-31 05:20:00|6601.8|6597.8|6601.6|6597.6|6601.8|6597.8|6601.4|6597.4|0
1609392300000|2020-12-31 05:25:00|6601.4|6597.4|6600|6596|6602.5|6598.5|6599.7|6595.7|0
1609392600000|2020-12-31 05:30:00|6600.2|6596.2|6600|6596|6601.6|6597.6|6599.6|6595.6|0
1609392900000|2020-12-31 05:35:00|6599.8|6595.8|6600.5|6596.5|6600.6|6596.6|6599.6|6595.6|0
1609393200000|2020-12-31 05:40:00|6600.9|6596.9|6600.9|6596.9|6601.3|6597.3|6600.9|6596.9|0
1609393500000|2020-12-31 05:45:00|6600.5|6596.5|6601.3|6597.3|6601.3|6597.3|6600.4|6596.4|0
1609393800000|2020-12-31 05:50:00|6602.1|6598.1|6602.3|6598.3|6602.5|6598.5|6601.7|6597.7|0
1609394100000|2020-12-31 05:55:00|6602.1|6598.1|6602.3|6598.3|6602.3|6598.3|6601.5|6597.5|0
1609394400000|2020-12-31 06:00:00|6602.1|6598.1|6602.3|6598.3|6603.1|6599.1|6601.9|6597.9|0
1609394700000|2020-12-31 06:05:00|6601.9|6597.9|6601.7|6597.7|6602.1|6598.1|6601.7|6597.7|0
1609395000000|2020-12-31 06:10:00|6601.3|6597.3|6601.7|6597.7|6601.7|6597.7|6600.5|6596.5|0
1609395300000|2020-12-31 06:15:00|6601.3|6597.3|6600.9|6596.9|6601.7|6597.7|6600.7|6596.7|0
1609395600000|2020-12-31 06:20:00|6600.7|6596.7|6601.6|6597.6|6601.9|6597.9|6600.7|6596.7|0
1609395900000|2020-12-31 06:25:00|6602|6598|6601.1|6597.1|6602|6598|6600.8|6596.8|0
1609396200000|2020-12-31 06:30:00|6600.8|6596.8|6601.2|6597.2|6601.2|6597.2|6600.8|6596.8|0
1609396500000|2020-12-31 06:35:00|6601|6597|6600|6596|6601|6597|6599.6|6595.6|0
1609396800000|2020-12-31 06:40:00|6600.4|6596.4|6600.1|6596.1|6600.4|6596.4|6599.9|6595.9|0
1609397100000|2020-12-31 06:45:00|6599.9|6595.9|6599.9|6595.9|6600.1|6596.1|6599.5|6595.5|0
1609397400000|2020-12-31 06:50:00|6599.5|6595.5|6596.9|6592.9|6599.9|6595.9|6596.9|6592.9|0
1609397700000|2020-12-31 06:55:00|6597|6593|6597.6|6593.6|6598|6594|6597|6593|0
1609398000000|2020-12-31 07:00:00|6598|6594|6597.9|6593.9|6598|6594|6597.6|6593.6|0
1609398300000|2020-12-31 07:05:00|6598.3|6594.3|6598.3|6594.3|6598.9|6594.9|6597.6|6593.6|0
1609398600000|2020-12-31 07:10:00|6598.1|6594.1|6596.3|6592.3|6598.1|6594.1|6595.2|6591.2|0
1609398900000|2020-12-31 07:15:00|6596.1|6592.1|6597.5|6593.5|6597.5|6593.5|6596.1|6592.1|0
1609399200000|2020-12-31 07:20:00|6597.9|6593.9|6596.9|6592.9|6597.9|6593.9|6596.7|6592.7|0
1609399500000|2020-12-31 07:25:00|6597.1|6593.1|6596.2|6592.2|6597.1|6593.1|6595.5|6591.5|0
1609399800000|2020-12-31 07:30:00|6596.4|6592.4|6595.9|6591.9|6596.7|6592.7|6595.9|6591.9|0
1609400100000|2020-12-31 07:35:00|6595.5|6591.5|6593|6589|6595.5|6591.5|6592.9|6588.9|0
1609400400000|2020-12-31 07:40:00|6593.2|6589.2|6592.8|6588.8|6593.2|6589.2|6587.8|6583.8|0
1609400700000|2020-12-31 07:45:00|6593|6589|6591.6|6587.6|6593|6589|6590.3|6586.3|0
1609401000000|2020-12-31 07:50:00|6591.8|6587.8|6594.2|6590.2|6594.6|6590.6|6590.8|6586.8|0
1609401300000|2020-12-31 07:55:00|6593.8|6589.8|6595|6591|6595.4|6591.4|6593.6|6589.6|0
1609401600000|2020-12-31 08:00:00|6595.2|6591.2|6592.4|6588.4|6598.9|6594.9|6592.4|6588.4|0
1609401900000|2020-12-31 08:05:00|6592.2|6588.2|6586|6582|6592.4|6588.4|6585.9|6581.9|0
1609402200000|2020-12-31 08:10:00|6585.6|6581.6|6582.7|6578.7|6586.3|6582.3|6582.4|6578.4|0
1609402500000|2020-12-31 08:15:00|6582.9|6578.9|6577.8|6573.8|6583.1|6579.1|6577.4|6573.4|0
1609402800000|2020-12-31 08:20:00|6577.4|6573.4|6579.9|6575.9|6579.9|6575.9|6577.4|6573.4|0
1609403100000|2020-12-31 08:25:00|6580.3|6576.3|6584.1|6580.1|6584.7|6580.7|6580.3|6576.3|0
1609403400000|2020-12-31 08:30:00|6583.9|6579.9|6581.8|6577.8|6584.9|6580.9|6581.7|6577.7|0
1609403700000|2020-12-31 08:35:00|6581.4|6577.4|6583.8|6579.8|6584.4|6580.4|6581.4|6577.4|0
1609404000000|2020-12-31 08:40:00|6583.4|6579.4|6580.7|6576.7|6583.4|6579.4|6580.2|6576.2|0
1609404300000|2020-12-31 08:45:00|6581|6577|6583.9|6579.9|6583.9|6579.9|6580.3|6576.3|0
1609404600000|2020-12-31 08:50:00|6584.3|6580.3|6584|6580|6584.8|6580.8|6583.6|6579.6|0
1609404900000|2020-12-31 08:55:00|6584.4|6580.4|6582.2|6578.2|6585.3|6581.3|6582.2|6578.2|0
1609405200000|2020-12-31 09:00:00|6582.6|6578.6|6584.2|6580.2|6585.3|6581.3|6581.8|6577.8|0
1609405500000|2020-12-31 09:05:00|6583.8|6579.8|6580.4|6576.4|6584.2|6580.2|6580.4|6576.4|0
1609405800000|2020-12-31 09:10:00|6580.8|6576.8|6582|6578|6582|6578|6580.8|6576.8|0
1609406100000|2020-12-31 09:15:00|6581.8|6577.8|6580.6|6576.6|6582|6578|6580.2|6576.2|0
1609406400000|2020-12-31 09:20:00|6580.4|6576.4|6579.3|6575.3|6580.6|6576.6|6578.9|6574.9|0
1609406700000|2020-12-31 09:25:00|6579.2|6575.2|6580|6576|6581.2|6577.2|6579.2|6575.2|0
1609407000000|2020-12-31 09:30:00|6579.6|6575.6|6584.8|6580.8|6586|6582|6576.5|6572.5|0
1609407300000|2020-12-31 09:35:00|6585.2|6581.2|6586.7|6582.7|6587.4|6583.4|6582.9|6578.9|0
1609407600000|2020-12-31 09:40:00|6585.7|6581.7|6579.4|6575.4|6586.1|6582.1|6579.4|6575.4|0
1609407900000|2020-12-31 09:45:00|6579.8|6575.8|6580.6|6576.6|6580.6|6576.6|6579.4|6575.4|0
1609408200000|2020-12-31 09:50:00|6581|6577|6581.3|6577.3|6582.1|6578.1|6581|6577|0
1609408500000|2020-12-31 09:55:00|6581.5|6577.5|6582.2|6578.2|6582.2|6578.2|6581.3|6577.3|0
1609408800000|2020-12-31 10:00:00|6582.4|6578.4|6581.4|6577.4|6583|6579|6580.2|6576.2|0
1609409100000|2020-12-31 10:05:00|6581.8|6577.8|6583.2|6579.2|6583.6|6579.6|6581.3|6577.3|0
1609409400000|2020-12-31 10:10:00|6583.6|6579.6|6584|6580|6584|6580|6582.8|6578.8|0
1609409700000|2020-12-31 10:15:00|6584.4|6580.4|6584.5|6580.5|6584.9|6580.9|6584.4|6580.4|0
1609410000000|2020-12-31 10:20:00|6584.1|6580.1|6585.7|6581.7|6585.7|6581.7|6584.1|6580.1|0
1609410300000|2020-12-31 10:25:00|6585.4|6581.4|6584.6|6580.6|6585.7|6581.7|6584.6|6580.6|0
1609410600000|2020-12-31 10:30:00|6584.2|6580.2|6586|6582|6586|6582|6584.2|6580.2|0
1609410900000|2020-12-31 10:35:00|6586.4|6582.4|6586.9|6582.9|6587.7|6583.7|6586|6582|0
1609411200000|2020-12-31 10:40:00|6587.1|6583.1|6587.6|6583.6|6588|6584|6587.1|6583.1|0
1609411500000|2020-12-31 10:45:00|6587.7|6583.7|6589.9|6585.9|6589.9|6585.9|6587.6|6583.6|0
1609411800000|2020-12-31 10:50:00|6589.5|6585.5|6592.8|6588.8|6595.7|6591.7|6588.7|6584.7|0
1609412100000|2020-12-31 10:55:00|6593.2|6589.2|6592.7|6588.7|6593.6|6589.6|6592.3|6588.3|0
1609412400000|2020-12-31 11:00:00|6592.6|6588.6|6591|6587|6592.8|6588.8|6591|6587|0
1609412700000|2020-12-31 11:05:00|6591.4|6587.4|6589.7|6585.7|6591.4|6587.4|6589.5|6585.5|0
1609413000000|2020-12-31 11:10:00|6589.3|6585.3|6590.5|6586.5|6591.3|6587.3|6589.3|6585.3|0
1609413300000|2020-12-31 11:15:00|6590.4|6586.4|6593|6589|6593|6589|6590.4|6586.4|0
1609413600000|2020-12-31 11:20:00|6593.4|6589.4|6595.7|6591.7|6596.7|6592.7|6593.4|6589.4|0
1609413900000|2020-12-31 11:25:00|6595.9|6591.9|6595.6|6591.6|6596.9|6592.9|6595.1|6591.1|0
1609414200000|2020-12-31 11:30:00|6596|6592|6595.7|6591.7|6597.1|6593.1|6594.9|6590.9|0
1609414500000|2020-12-31 11:35:00|6596.1|6592.1|6596.7|6592.7|6597.6|6593.6|6595.6|6591.6|0
1609414800000|2020-12-31 11:40:00|6596.5|6592.5|6596.7|6592.7|6596.7|6592.7|6596.5|6592.5|0
1609415100000|2020-12-31 11:45:00|6597.1|6593.1|6596.6|6592.6|6597.5|6593.5|6596.5|6592.5|0
1609415400000|2020-12-31 11:50:00|6596.2|6592.2|6596.1|6592.1|6596.4|6592.4|6595.2|6591.2|0
1609415700000|2020-12-31 11:55:00|6595.7|6591.7|6594.4|6590.4|6595.7|6591.7|6594.4|6590.4|0
1609416000000|2020-12-31 12:00:00|6594|6590|6594.8|6590.8|6596.4|6592.4|6594|6590|0
1609416300000|2020-12-31 12:05:00|6595|6591|6594.8|6590.8|6595.2|6591.2|6594.8|6590.8|0
1609416600000|2020-12-31 12:10:00|6595.2|6591.2|6594.8|6590.8|6596.4|6592.4|6594.8|6590.8|0
1609416900000|2020-12-31 12:15:00|6595.2|6591.2|6595.8|6591.8|6596.2|6592.2|6594.8|6590.8|0
1609417200000|2020-12-31 12:20:00|6596.2|6592.2|6595.8|6591.8|6597|6593|6595.4|6591.4|0
1609417500000|2020-12-31 12:25:00|6596.2|6592.2|6590.7|6586.7|6596.5|6592.5|6589.5|6585.5|0
1609417800000|2020-12-31 12:30:00|6590.3|6586.3|6589|6585|6590.3|6586.3|6587.9|6583.9|0
1609418100000|2020-12-31 12:35:00|6589.4|6585.4|6589.6|6585.6|6590|6586|6588.2|6584.2|0
1609418400000|2020-12-31 12:40:00|6590|6586|6589.2|6585.2|6590.8|6586.8|6589|6585|0
1609418700000|2020-12-31 12:45:00|6589.4|6585.4|6589.6|6585.6|6590.8|6586.8|6589.2|6585.2|0
1609419000000|2020-12-31 12:50:00|6590|6586|6588.8|6584.8|6590|6586|6588.8|6584.8|0
1609419300000|2020-12-31 12:55:00|6588.9|6584.9|6588.9|6584.9|6589.8|6585.8|6588.5|6584.5|0
1609419600000|2020-12-31 13:00:00|6588.5|6584.5|6589.2|6585.2|6590|6586|6588.5|6584.5|0
1609419900000|2020-12-31 13:05:00|6588.9|6584.9|6586.9|6582.9|6588.9|6584.9|6586.7|6582.7|0
1609420200000|2020-12-31 13:10:00|6587.7|6583.7|6585.4|6581.4|6587.9|6583.9|6585.4|6581.4|0
1609420500000|2020-12-31 13:15:00|6585.6|6581.6|6584.9|6580.9|6586.2|6582.2|6584.5|6580.5|0
1609420800000|2020-12-31 13:20:00|6584.5|6580.5|6585.8|6581.8|6585.8|6581.8|6583.7|6579.7|0
1609421100000|2020-12-31 13:25:00|6585.4|6581.4|6586.2|6582.2|6586.2|6582.2|6585.4|6581.4|0
1609421400000|2020-12-31 13:30:00|6586.4|6582.4|6588.1|6584.1|6588.2|6584.2|6586.4|6582.4|0
1609421700000|2020-12-31 13:35:00|6587.7|6583.7|6586.9|6582.9|6588.5|6584.5|6586.5|6582.5|0
1609422000000|2020-12-31 13:40:00|6587.3|6583.3|6588.4|6584.4|6588.4|6584.4|6586.6|6582.6|0
1609422300000|2020-12-31 13:45:00|6588|6584|6588.8|6584.8|6589.2|6585.2|6587.6|6583.6|0
1609422600000|2020-12-31 13:50:00|6588.6|6584.6|6589|6585|6589.4|6585.4|6588.4|6584.4|0
1609422900000|2020-12-31 13:55:00|6588.9|6584.9|6588.5|6584.5|6589.3|6585.3|6588.5|6584.5|0
1609423200000|2020-12-31 14:00:00|6588.1|6584.1|6588.5|6584.5|6588.5|6584.5|6587|6583|0
1609423500000|2020-12-31 14:05:00|6588.9|6584.9|6589.5|6585.5|6590.3|6586.3|6588.9|6584.9|0
1609423800000|2020-12-31 14:10:00|6589.9|6585.9|6589.7|6585.7|6589.9|6585.9|6588.7|6584.7|0
1609424100000|2020-12-31 14:15:00|6589.3|6585.3|6589.3|6585.3|6590.1|6586.1|6588.5|6584.5|0
1609424400000|2020-12-31 14:20:00|6588.9|6584.9|6589.9|6585.9|6590.7|6586.7|6588.5|6584.5|0
1609424700000|2020-12-31 14:25:00|6589.5|6585.5|6591.5|6587.5|6591.9|6587.9|6589.5|6585.5|0
1609425000000|2020-12-31 14:30:00|6591.1|6587.1|6585.3|6581.3|6591.9|6587.9|6582.9|6578.9|0
1609425300000|2020-12-31 14:35:00|6585.6|6581.6|6585.8|6581.8|6585.8|6581.8|6582.1|6578.1|0
1609425600000|2020-12-31 14:40:00|6585.4|6581.4|6587.4|6583.4|6588.2|6584.2|6583.5|6579.5|0
1609425900000|2020-12-31 14:45:00|6587|6583|6586.6|6582.6|6589.7|6585.7|6586.2|6582.2|0
1609426200000|2020-12-31 14:50:00|6587|6583|6587|6583|6588.6|6584.6|6585|6581|0
1609426500000|2020-12-31 14:55:00|6587.4|6583.4|6588.6|6584.6|6589|6585|6585.5|6581.5|0
1609426800000|2020-12-31 15:00:00|6589|6585|6596.1|6592.1|6597.7|6593.7|6589|6585|0
1609427100000|2020-12-31 15:05:00|6595.7|6591.7|6592.8|6588.8|6596.5|6592.5|6592.8|6588.8|0
1609427400000|2020-12-31 15:10:00|6592.4|6588.4|6592.8|6588.8|6594|6590|6591.2|6587.2|0
1609427700000|2020-12-31 15:15:00|6593.2|6589.2|6595.1|6591.1|6595.5|6591.5|6592.6|6588.6|0
1609428000000|2020-12-31 15:20:00|6595.5|6591.5|6595.1|6591.1|6597.1|6593.1|6594.8|6590.8|0
1609428300000|2020-12-31 15:25:00|6594.9|6590.9|6593.1|6589.1|6596|6592|6592.7|6588.7|0
1609428600000|2020-12-31 15:30:00|6593.3|6589.3|6593.1|6589.1|6594.7|6590.7|6592.3|6588.3|0
1609428900000|2020-12-31 15:35:00|6593.5|6589.5|6592.7|6588.7|6594.3|6590.3|6590.7|6586.7|0
1609429200000|2020-12-31 15:40:00|6593.1|6589.1|6593.2|6589.2|6593.9|6589.9|6591.9|6587.9|0
1609429500000|2020-12-31 15:45:00|6592.8|6588.8|6593.5|6589.5|6595.2|6591.2|6591.9|6587.9|0
1609429800000|2020-12-31 15:50:00|6593.1|6589.1|6593.1|6589.1|6593.5|6589.5|6591.1|6587.1|0
1609430100000|2020-12-31 15:55:00|6593.5|6589.5|6591.1|6587.1|6593.5|6589.5|6591.1|6587.1|0
1609430400000|2020-12-31 16:00:00|6590.7|6586.7|6592.2|6588.2|6593.8|6589.8|6590.7|6586.7|0
1609430700000|2020-12-31 16:05:00|6591.5|6587.5|6590.9|6586.9|6593.4|6589.4|6590.9|6586.9|0
1609431000000|2020-12-31 16:10:00|6590.6|6586.6|6589.8|6585.8|6590.9|6586.9|6586.3|6582.3|0
1609431300000|2020-12-31 16:15:00|6590.2|6586.2|6590.6|6586.6|6591.8|6587.8|6589.8|6585.8|0
1609431600000|2020-12-31 16:20:00|6590.3|6586.3|6590.6|6586.6|6591.4|6587.4|6589.1|6585.1|0
1609431900000|2020-12-31 16:25:00|6590.8|6586.8|6589.3|6585.3|6591.4|6587.4|6588.9|6584.9|0
1609432200000|2020-12-31 16:30:00|6589.7|6585.7|6587.3|6583.3|6590.5|6586.5|6585.7|6581.7|0
1609432500000|2020-12-31 16:35:00|6587.7|6583.7|6587.3|6583.3|6588.1|6584.1|6586.1|6582.1|0
1609432800000|2020-12-31 16:40:00|6587.1|6583.1|6586.9|6582.9|6588.5|6584.5|6585.7|6581.7|0
1609433100000|2020-12-31 16:45:00|6587.3|6583.3|6588.1|6584.1|6588.1|6584.1|6586.5|6582.5|0
1609433400000|2020-12-31 16:50:00|6587.7|6583.7|6586.1|6582.1|6588.9|6584.9|6585.3|6581.3|0
1609433700000|2020-12-31 16:55:00|6585.7|6581.7|6584.1|6580.1|6586.1|6582.1|6582.9|6578.9|0
1609434000000|2020-12-31 17:00:00|6584.5|6580.5|6584.9|6580.9|6585.7|6581.7|6583.3|6579.3|0
1609434300000|2020-12-31 17:05:00|6585.3|6581.3|6587.3|6583.3|6587.6|6583.6|6584.9|6580.9|0
1609434600000|2020-12-31 17:10:00|6587.6|6583.6|6588|6584|6588.4|6584.4|6587.3|6583.3|0
1609434900000|2020-12-31 17:15:00|6588.2|6584.2|6588|6584|6588.8|6584.8|6586.8|6582.8|0
1609435200000|2020-12-31 17:20:00|6587.6|6583.6|6589|6585|6589|6585|6587.6|6583.6|0
1609435500000|2020-12-31 17:25:00|6589.4|6585.4|6591.4|6587.4|6591.4|6587.4|6589.4|6585.4|0
1609435800000|2020-12-31 17:30:00|6591.2|6587.2|6590.6|6586.6|6592.6|6588.6|6590.6|6586.6|0
1609436100000|2020-12-31 17:35:00|6590.2|6586.2|6591|6587|6591.4|6587.4|6589.5|6585.5|0
1609436400000|2020-12-31 17:40:00|6590.6|6586.6|6593.4|6589.4|6593.8|6589.8|6590.2|6586.2|0
1609436700000|2020-12-31 17:45:00|6593.6|6589.6|6594.2|6590.2|6595.4|6591.4|6593.4|6589.4|0
1609437000000|2020-12-31 17:50:00|6593.8|6589.8|6593.1|6589.1|6593.9|6589.9|6592.7|6588.7|0
1609437300000|2020-12-31 17:55:00|6592.7|6588.7|6592.7|6588.7|6593.9|6589.9|6591.9|6587.9|0
1609437600000|2020-12-31 18:00:00|6593.1|6589.1|6592.2|6588.2|6593.4|6589.4|6591.5|6587.5|0
1609437900000|2020-12-31 18:05:00|6592.6|6588.6|6591.1|6587.1|6593.4|6589.4|6591.1|6587.1|0
1609438200000|2020-12-31 18:10:00|6591.5|6587.5|6592.8|6588.8|6593.6|6589.6|6590.3|6586.3|0
1609438500000|2020-12-31 18:15:00|6593.2|6589.2|6593.7|6589.7|6594|6590|6592.1|6588.1|0
1609438800000|2020-12-31 18:20:00|6593.3|6589.3|6591.7|6587.7|6593.7|6589.7|6591.7|6587.7|0
1609439100000|2020-12-31 18:25:00|6591.3|6587.3|6592.1|6588.1|6592.9|6588.9|6590.9|6586.9|0
1609439400000|2020-12-31 18:30:00|6591.7|6587.7|6591.7|6587.7|6592.9|6588.9|6591.3|6587.3|0
1609439700000|2020-12-31 18:35:00|6592.1|6588.1|6590.9|6586.9|6592.1|6588.1|6590.5|6586.5|0
1609440000000|2020-12-31 18:40:00|6591.3|6587.3|6588.9|6584.9|6591.3|6587.3|6588.9|6584.9|0
1609440300000|2020-12-31 18:45:00|6589.3|6585.3|6588.5|6584.5|6589.7|6585.7|6588.5|6584.5|0
1609440600000|2020-12-31 18:50:00|6588.9|6584.9|6589.3|6585.3|6589.3|6585.3|6588.5|6584.5|0
1609440900000|2020-12-31 18:55:00|6589.7|6585.7|6590.9|6586.9|6591.3|6587.3|6589.3|6585.3|0
1609441200000|2020-12-31 19:00:00|6590.5|6586.5|6588.6|6584.6|6591.3|6587.3|6587|6583|0
1609441500000|2020-12-31 19:05:00|6589|6585|6591.4|6587.4|6591.4|6587.4|6586.6|6582.6|0
1609441800000|2020-12-31 19:10:00|6591|6587|6596.9|6592.9|6596.9|6592.9|6590.2|6586.2|0
1609442100000|2020-12-31 19:15:00|6597.5|6593.5|6600.8|6596.8|6604.4|6600.4|6596.8|6592.8|0
1609442400000|2020-12-31 19:20:00|6601.2|6597.2|6600.1|6596.1|6602|6598|6599.3|6595.3|0
1609442700000|2020-12-31 19:25:00|6599.7|6595.7|6600.9|6596.9|6602|6598|6599.3|6595.3|0
1609443000000|2020-12-31 19:30:00|6601.2|6597.2|6606|6602|6608.8|6604.8|6600.8|6596.8|0
1609443300000|2020-12-31 19:35:00|6606.4|6602.4|6606.4|6602.4|6606.8|6602.8|6604.5|6600.5|0
1609443600000|2020-12-31 19:40:00|6606.8|6602.8|6608|6604|6608.8|6604.8|6605.6|6601.6|0
1609443900000|2020-12-31 19:45:00|6607.8|6603.8|6605.6|6601.6|6608|6604|6605.6|6601.6|0
1609444200000|2020-12-31 19:50:00|6606|6602|6604.5|6600.5|6606.8|6602.8|6603.7|6599.7|0
1609444500000|2020-12-31 19:55:00|6604.9|6600.9|6604.5|6600.5|6605.7|6601.7|6604.1|6600.1|0
1609444800000|2020-12-31 20:00:00|6604.9|6600.9|6607|6603|6610.2|6606.2|6604.3|6600.3|0
1609445100000|2020-12-31 20:05:00|6607.4|6603.4|6611.5|6607.5|6612.5|6608.5|6606.7|6602.7|0
1609445400000|2020-12-31 20:10:00|6611.1|6607.1|6614.8|6610.8|6616.4|6612.4|6610.7|6606.7|0
1609445700000|2020-12-31 20:15:00|6615.2|6611.2|6616.1|6612.1|6617.9|6613.9|6614.8|6610.8|0
1609446000000|2020-12-31 20:20:00|6615.7|6611.7|6613.3|6609.3|6616.1|6612.1|6613.3|6609.3|0
1609446300000|2020-12-31 20:25:00|6613.7|6609.7|6612.3|6608.3|6615.4|6611.4|6612.3|6608.3|0
1609446600000|2020-12-31 20:30:00|6612.7|6608.7|6614.3|6610.3|6615.1|6611.1|6610.3|6606.3|0
1609446900000|2020-12-31 20:35:00|6614.5|6610.5|6612.2|6608.2|6617.8|6613.8|6612|6608|0
1609447200000|2020-12-31 20:40:00|6611.7|6607.7|6610.5|6606.5|6612.6|6608.6|6606.9|6602.9|0
1609447500000|2020-12-31 20:45:00|6610.1|6606.1|6612.3|6608.3|6615.5|6611.5|6609.7|6605.7|0
1609447800000|2020-12-31 20:50:00|6613.1|6609.1|6618.5|6614.5|6624|6620|6613.1|6609.1|0
1609448100000|2020-12-31 20:55:00|6618.9|6614.9|6614.5|6610.5|6626.8|6622.8|6613.7|6609.7|0
1609448400000|2020-12-31 21:00:00|6613.7|6609.7|6618.4|6614.4|6627.1|6623.1|6613.7|6609.7|0
1609448700000|2020-12-31 21:05:00|6618.8|6614.8|6618.3|6614.3|6621.6|6617.6|6617.8|6613.8|0
1609449000000|2020-12-31 21:10:00|6618.1|6614.1|6616.9|6612.9|6618.1|6614.1|6616|6612|0
1609449300000|2020-12-31 21:15:00|6616.8|6612.8|6617|6613|6617.4|6613.4|6616.6|6612.6|0
1609449600000|2020-12-31 21:20:00|6616.9|6612.9|6617.2|6613.2|6617.2|6613.2|6616.9|6612.9|0
1609449900000|2020-12-31 21:25:00|6617.1|6613.1|6616.7|6612.7|6617.4|6613.4|6616.7|6612.7|0
1609450200000|2020-12-31 21:30:00|6617.3|6613.3|6617.1|6613.1|6617.5|6613.5|6615.9|6611.9|0
1609450500000|2020-12-31 21:35:00|6616.7|6612.7|6616.8|6612.8|6617.6|6613.6|6616|6612|0
1609450800000|2020-12-31 21:40:00|6617.2|6613.2|6617.1|6613.1|6617.5|6613.5|6616.3|6612.3|0
1609451100000|2020-12-31 21:45:00|6617.5|6613.5|6616.8|6612.8|6617.9|6613.9|6615.2|6611.2|0
1609451400000|2020-12-31 21:50:00|6616.4|6612.4|6618.7|6614.7|6619.1|6615.1|6616|6612|0
1609451700000|2020-12-31 21:55:00|6619.1|6615.1|6620.3|6616.3|6620.7|6616.7|6617.9|6613.9|0
1609452000000|2020-12-31 22:00:00|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|0
1609714200000|2021-01-03 22:50:00|6621.1|6619.1|6613.1|6611.1|6623.6|6621.6|6608.6|6606.6|450
1609714500000|2021-01-03 22:55:00|6612.6|6610.6|6610.6|6608.6|6616.6|6614.6|6605.6|6603.6|441
1609714800000|2021-01-03 23:00:00|6613.6|6611.6|6613.1|6612.1|6618.6|6616.6|6600.6|6599.6|796
1609715100000|2021-01-03 23:05:00|6614.6|6613.6|6639.1|6638.1|6640.1|6639.1|6614.6|6613.6|1014
1609715400000|2021-01-03 23:10:00|6638.6|6637.6|6633.1|6632.1|6641.6|6640.6|6629.1|6628.1|1069
1609715700000|2021-01-03 23:15:00|6632.1|6631.1|6625.6|6624.6|6641.1|6640.1|6625.1|6624.1|643
1609716000000|2021-01-03 23:20:00|6626.1|6625.1|6614.1|6613.1|6627.1|6626.1|6612.1|6611.1|421
1609716300000|2021-01-03 23:25:00|6613.1|6612.1|6627.1|6626.1|6627.1|6626.1|6610.1|6609.1|553
1609716600000|2021-01-03 23:30:00|6628.1|6627.1|6632.1|6631.1|6635.6|6634.6|6627.6|6626.6|811
1609716900000|2021-01-03 23:35:00|6633.1|6632.1|6643.1|6642.1|6645.1|6644.1|6633.1|6632.1|480
1609717200000|2021-01-03 23:40:00|6642.1|6641.1|6637.1|6636.1|6644.1|6643.1|6634.1|6633.1|413
1609717500000|2021-01-03 23:45:00|6638.1|6637.1|6632.1|6631.1|6643.6|6642.6|6632.1|6631.1|417
1609717800000|2021-01-03 23:50:00|6632.6|6631.6|6632.1|6631.1|6633.1|6632.1|6629.1|6628.1|192
1609718100000|2021-01-03 23:55:00|6632.6|6631.6|6632.1|6631.1|6633.1|6632.1|6629.1|6628.1|267
1609718400000|2021-01-04 00:00:00|6631.1|6630.1|6638.1|6637.1|6639.1|6638.1|6616.1|6615.1|812
1609718700000|2021-01-04 00:05:00|6638.6|6637.6|6634.1|6633.1|6639.1|6638.1|6633.1|6632.1|491
1609719000000|2021-01-04 00:10:00|6635.1|6634.1|6643.1|6642.1|6644.1|6643.1|6634.1|6633.1|340
1609719300000|2021-01-04 00:15:00|6642.6|6641.6|6641.6|6640.6|6644.1|6643.1|6636.6|6635.6|385
1609719600000|2021-01-04 00:20:00|6642.1|6641.1|6643.1|6642.1|6644.1|6643.1|6641.1|6640.1|315
1609719900000|2021-01-04 00:25:00|6642.1|6641.1|6646.8|6645.8|6648.1|6647.1|6642.1|6641.1|365
1609720200000|2021-01-04 00:30:00|6645.8|6644.8|6638.8|6637.8|6647.8|6646.8|6638.8|6637.8|415
1609720500000|2021-01-04 00:35:00|6637.8|6636.8|6641.3|6640.3|6646.8|6645.8|6637.8|6636.8|541
1609720800000|2021-01-04 00:40:00|6641.8|6640.8|6645.8|6644.8|6645.8|6644.8|6638.8|6637.8|169
1609721100000|2021-01-04 00:45:00|6644.8|6643.8|6643.8|6642.8|6646.3|6645.3|6643.3|6642.3|252
1609721400000|2021-01-04 00:50:00|6644.8|6643.8|6644.8|6643.8|6646.8|6645.8|6643.8|6642.8|187
1609721700000|2021-01-04 00:55:00|6643.8|6642.8|6638.8|6637.8|6643.8|6642.8|6630.8|6629.8|492
1609722000000|2021-01-04 01:00:00|6639.3|6638.3|6646.8|6645.8|6648.8|6647.8|6639.3|6638.3|535
1609722300000|2021-01-04 01:05:00|6645.8|6644.8|6655.8|6654.8|6655.8|6654.8|6645.8|6644.8|424
1609722600000|2021-01-04 01:10:00|6655.3|6654.3|6651.8|6650.8|6658.8|6657.8|6651.8|6650.8|414
1609722900000|2021-01-04 01:15:00|6651.3|6650.3|6643.8|6642.8|6653.8|6652.8|6642.8|6641.8|407
1609723200000|2021-01-04 01:20:00|6643.3|6642.3|6656.8|6655.8|6657.8|6656.8|6642.8|6641.8|364
1609723500000|2021-01-04 01:25:00|6657.8|6656.8|6653.8|6652.8|6657.8|6656.8|6651.8|6650.8|298
1609723800000|2021-01-04 01:30:00|6654.3|6653.3|6652.8|6651.8|6655.8|6654.8|6649.8|6648.8|259
1609724100000|2021-01-04 01:35:00|6653.8|6652.8|6660.8|6659.8|6661.8|6660.8|6653.8|6652.8|433
1609724400000|2021-01-04 01:40:00|6661.3|6660.3|6657.8|6656.8|6661.8|6660.8|6654.8|6653.8|202
1609724700000|2021-01-04 01:45:00|6658.3|6657.3|6653.8|6652.8|6659.8|6658.8|6652.8|6651.8|220
1609725000000|2021-01-04 01:50:00|6654.8|6653.8|6654.8|6653.8|6659.8|6658.8|6653.8|6652.8|214
1609725300000|2021-01-04 01:55:00|6653.8|6652.8|6655.8|6654.8|6655.8|6654.8|6650.8|6649.8|254
1609725600000|2021-01-04 02:00:00|6656.3|6655.3|6657.8|6656.8|6661.3|6660.3|6654.8|6653.8|198
1609725900000|2021-01-04 02:05:00|6658.8|6657.8|6660.8|6659.8|6660.8|6659.8|6654.8|6653.8|207
1609726200000|2021-01-04 02:10:00|6659.8|6658.8|6658.8|6657.8|6659.8|6658.8|6650.8|6649.8|287
1609726500000|2021-01-04 02:15:00|6659.8|6658.8|6666.8|6665.8|6667.8|6666.8|6659.8|6658.8|460
1609726800000|2021-01-04 02:20:00|6665.8|6664.8|6665.8|6664.8|6665.8|6664.8|6662.8|6661.8|199
1609727100000|2021-01-04 02:25:00|6664.8|6663.8|6663.8|6662.8|6667.8|6666.8|6662.8|6661.8|230
1609727400000|2021-01-04 02:30:00|6664.3|6663.3|6661.8|6660.8|6665.8|6664.8|6661.8|6660.8|159
1609727700000|2021-01-04 02:35:00|6660.8|6659.8|6657.8|6656.8|6663.8|6662.8|6657.8|6656.8|292
1609728000000|2021-01-04 02:40:00|6658.3|6657.3|6657.8|6656.8|6659.8|6658.8|6657.3|6656.3|151
1609728300000|2021-01-04 02:45:00|6658.8|6657.8|6662.8|6661.8|6663.8|6662.8|6657.8|6656.8|274
1609728600000|2021-01-04 02:50:00|6661.8|6660.8|6665.8|6664.8|6665.8|6664.8|6661.8|6660.8|223
1609728900000|2021-01-04 02:55:00|6666.8|6665.8|6664.8|6663.8|6666.8|6665.8|6663.8|6662.8|242
1609729200000|2021-01-04 03:00:00|6665.8|6664.8|6671.8|6670.8|6671.8|6670.8|6665.8|6664.8|433
1609729500000|2021-01-04 03:05:00|6672.8|6671.8|6670.8|6669.8|6674.8|6673.8|6670.8|6669.8|291
1609729800000|2021-01-04 03:10:00|6671.3|6670.3|6673.8|6672.8|6673.8|6672.8|6669.8|6668.8|213
1609730100000|2021-01-04 03:15:00|6672.8|6671.8|6676.8|6675.8|6676.8|6675.8|6671.8|6670.8|363
1609730400000|2021-01-04 03:20:00|6677.8|6676.8|6680.8|6679.8|6680.8|6679.8|6677.8|6676.8|292
1609730700000|2021-01-04 03:25:00|6679.8|6678.8|6681.8|6680.8|6681.8|6680.8|6678.8|6677.8|263
1609731000000|2021-01-04 03:30:00|6680.8|6679.8|6679.8|6678.8|6682.8|6681.8|6679.8|6678.8|367
1609731300000|2021-01-04 03:35:00|6678.8|6677.8|6677.8|6676.8|6678.8|6677.8|6675.8|6674.8|229
1609731600000|2021-01-04 03:40:00|6678.8|6677.8|6677.8|6676.8|6678.8|6677.8|6676.8|6675.8|138
1609731900000|2021-01-04 03:45:00|6676.8|6675.8|6670.8|6669.8|6676.8|6675.8|6670.8|6669.8|239
1609732200000|2021-01-04 03:50:00|6669.8|6668.8|6666.8|6665.8|6669.8|6668.8|6665.8|6664.8|246
1609732500000|2021-01-04 03:55:00|6667.8|6666.8|6666.8|6665.8|6669.8|6668.8|6666.8|6665.8|227
1609732800000|2021-01-04 04:00:00|6665.8|6664.8|6675.8|6674.8|6675.8|6674.8|6665.8|6664.8|307
1609733100000|2021-01-04 04:05:00|6674.8|6673.8|6677.8|6676.8|6678.8|6677.8|6674.8|6673.8|252
1609733400000|2021-01-04 04:10:00|6677.3|6676.3|6674.8|6673.8|6677.3|6676.3|6673.8|6672.8|257
1609733700000|2021-01-04 04:15:00|6673.8|6672.8|6673.8|6672.8|6674.8|6673.8|6672.8|6671.8|203
1609734000000|2021-01-04 04:20:00|6674.8|6673.8|6670.8|6669.8|6675.8|6674.8|6670.8|6669.8|221
1609734300000|2021-01-04 04:25:00|6669.8|6668.8|6667.8|6666.8|6670.8|6669.8|6667.8|6666.8|234
1609734600000|2021-01-04 04:30:00|6668.8|6667.8|6664.8|6663.8|6668.8|6667.8|6662.8|6661.8|334
1609734900000|2021-01-04 04:35:00|6665.8|6664.8|6677.8|6676.8|6677.8|6676.8|6665.8|6664.8|530
1609735200000|2021-01-04 04:40:00|6678.8|6677.8|6676.8|6675.8|6678.8|6677.8|6676.8|6675.8|293
1609735500000|2021-01-04 04:45:00|6677.3|6676.3|6673.8|6672.8|6677.8|6676.8|6673.8|6672.8|318
1609735800000|2021-01-04 04:50:00|6672.8|6671.8|6669.8|6668.8|6672.8|6671.8|6665.8|6664.8|461
1609736100000|2021-01-04 04:55:00|6669.3|6668.3|6678.8|6677.8|6678.8|6677.8|6668.8|6667.8|495
1609736400000|2021-01-04 05:00:00|6679.3|6677.3|6673.3|6671.3|6679.3|6677.3|6671.3|6669.3|875
1609736700000|2021-01-04 05:05:00|6674.3|6672.3|6680.8|6678.8|6682.3|6680.3|6674.3|6672.3|1063
1609737000000|2021-01-04 05:10:00|6680.3|6678.3|6674.8|6672.8|6681.3|6679.3|6672.3|6670.3|1244
1609737300000|2021-01-04 05:15:00|6675.3|6673.3|6677.3|6675.3|6679.3|6677.3|6671.3|6669.3|664
1609737600000|2021-01-04 05:20:00|6676.3|6674.3|6670.3|6668.3|6676.3|6674.3|6670.3|6668.3|364
1609737900000|2021-01-04 05:25:00|6670.8|6668.8|6673.3|6671.3|6675.3|6673.3|6670.3|6668.3|650
1609738200000|2021-01-04 05:30:00|6675.8|6671.8|6674.3|6670.3|6676.2|6672.2|6673.9|6669.9|1
1609738500000|2021-01-04 05:35:00|6674.6|6670.6|6674.8|6670.8|6675|6671|6673.7|6669.7|0
1609738800000|2021-01-04 05:40:00|6675|6671|6674.7|6670.7|6675.6|6671.6|6674.2|6670.2|0
1609739100000|2021-01-04 05:45:00|6674.6|6670.6|6674|6670|6674.6|6670.6|6672.9|6668.9|0
1609739400000|2021-01-04 05:50:00|6674.1|6670.1|6675.6|6671.6|6676.3|6672.3|6673.8|6669.8|0
1609739700000|2021-01-04 05:55:00|6676|6672|6677.3|6673.3|6679|6675|6675.8|6671.8|0
1609740000000|2021-01-04 06:00:00|6677.1|6673.1|6679.7|6675.7|6681.3|6677.3|6676.4|6672.4|0
1609740300000|2021-01-04 06:05:00|6680.1|6676.1|6682|6678|6682.1|6678.1|6677.3|6673.3|0
1609740600000|2021-01-04 06:10:00|6679.3|6676.3|6675.8|6672.8|6681.8|6678.8|6675.8|6672.8|150
1609740900000|2021-01-04 06:15:00|6676.3|6673.3|6675.8|6672.8|6676.8|6673.8|6673.8|6670.8|77
1609741200000|2021-01-04 06:20:00|6674.8|6671.8|6677.8|6674.8|6677.8|6674.8|6674.8|6671.8|25
1609741500000|2021-01-04 06:25:00|6678.8|6675.8|6675.8|6672.8|6678.8|6675.8|6675.8|6672.8|55
1609741800000|2021-01-04 06:30:00|6676.8|6673.8|6674.8|6671.8|6676.8|6673.8|6674.8|6671.8|21
1609742100000|2021-01-04 06:35:00|6675.3|6672.3|6676.8|6673.8|6676.8|6673.8|6674.8|6671.8|5
1609742400000|2021-01-04 06:40:00|6676.3|6673.3|6675.8|6672.8|6677.8|6674.8|6674.8|6671.8|10
1609742700000|2021-01-04 06:45:00|6675.3|6672.3|6674.8|6671.8|6676.8|6673.8|6674.8|6671.8|27
1609743000000|2021-01-04 06:50:00|6675.3|6672.3|6675.8|6672.8|6675.8|6672.8|6675.3|6672.3|12
1609743300000|2021-01-04 06:55:00|6674.8|6671.8|6675.8|6672.8|6675.8|6672.8|6674.8|6671.8|21
1609743600000|2021-01-04 07:00:00|6677.8|6674.8|6687.8|6684.8|6687.8|6684.8|6677.8|6674.8|264
1609743900000|2021-01-04 07:05:00|6688.3|6685.3|6688.8|6685.8|6691.8|6688.8|6687.8|6684.8|115
1609744200000|2021-01-04 07:10:00|6688.3|6685.3|6691.8|6688.8|6691.8|6688.8|6687.8|6684.8|39
1609744500000|2021-01-04 07:15:00|6692.8|6689.8|6692.8|6689.8|6695.8|6692.8|6691.8|6688.8|59
1609744800000|2021-01-04 07:20:00|6693.3|6690.3|6691.3|6688.3|6693.8|6690.8|6689.8|6686.8|69
1609745100000|2021-01-04 07:25:00|6691.8|6688.8|6690.8|6687.8|6691.8|6688.8|6689.8|6686.8|49
1609745400000|2021-01-04 07:30:00|6691.3|6688.3|6683.8|6680.8|6691.3|6688.3|6683.8|6680.8|58
1609745700000|2021-01-04 07:35:00|6683.3|6680.3|6684.8|6681.8|6685.8|6682.8|6681.8|6678.8|52
1609746000000|2021-01-04 07:40:00|6683.8|6680.8|6683.8|6680.8|6684.3|6681.3|6681.8|6678.8|30
1609746300000|2021-01-04 07:45:00|6684.3|6681.3|6677.8|6674.8|6684.8|6681.8|6677.8|6674.8|80
1609746600000|2021-01-04 07:50:00|6677.3|6674.3|6684.3|6681.3|6685.3|6682.3|6676.8|6673.8|52
1609746900000|2021-01-04 07:55:00|6683.8|6680.8|6695.3|6692.3|6695.8|6692.8|6681.8|6678.8|148
1609747200000|2021-01-04 08:00:00|6695.8|6692.8|6691.3|6688.3|6701.3|6698.3|6690.8|6687.8|386
1609747500000|2021-01-04 08:05:00|6690.8|6687.8|6690.8|6687.8|6697.8|6694.8|6687.3|6684.3|143
1609747800000|2021-01-04 08:10:00|6691.8|6688.8|6696.8|6693.8|6696.8|6693.8|6690.8|6687.8|171
1609748100000|2021-01-04 08:15:00|6695.8|6692.8|6691.8|6688.8|6698.3|6695.3|6689.8|6686.8|120
1609748400000|2021-01-04 08:20:00|6691.3|6688.3|6687.3|6684.3|6693.3|6690.3|6685.8|6682.8|103
1609748700000|2021-01-04 08:25:00|6687.8|6684.8|6681.3|6678.3|6689.8|6686.8|6680.8|6677.8|75
1609749000000|2021-01-04 08:30:00|6680.8|6677.8|6677.8|6674.8|6681.8|6678.8|6676.8|6673.8|80
1609749300000|2021-01-04 08:35:00|6677.3|6674.3|6680.8|6677.8|6682.8|6679.8|6675.8|6672.8|115
1609749600000|2021-01-04 08:40:00|6680.3|6677.3|6679.3|6676.3|6682.8|6679.8|6676.8|6673.8|122
1609749900000|2021-01-04 08:45:00|6678.8|6675.8|6679.8|6676.8|6680.8|6677.8|6675.8|6672.8|72
1609750200000|2021-01-04 08:50:00|6680.8|6677.8|6685.8|6682.8|6686.8|6683.8|6679.8|6676.8|79
1609750500000|2021-01-04 08:55:00|6685.3|6682.3|6686.8|6683.8|6688.3|6685.3|6684.8|6681.8|38
1609750800000|2021-01-04 09:00:00|6686.3|6683.3|6691.8|6688.8|6693.8|6690.8|6686.3|6683.3|117
1609751100000|2021-01-04 09:05:00|6692.8|6689.8|6693.8|6690.8|6694.3|6691.3|6691.8|6688.8|53
1609751400000|2021-01-04 09:10:00|6693.3|6690.3|6694.8|6691.8|6696.3|6693.3|6692.8|6689.8|110
1609751700000|2021-01-04 09:15:00|6695.8|6692.8|6699.8|6696.8|6700.3|6697.3|6695.8|6692.8|114
1609752000000|2021-01-04 09:20:00|6700.8|6697.8|6702.8|6699.8|6702.8|6699.8|6698.8|6695.8|65
1609752300000|2021-01-04 09:25:00|6703.3|6700.3|6704.8|6701.8|6705.8|6702.8|6702.8|6699.8|57
1609752600000|2021-01-04 09:30:00|6705.3|6702.3|6705.3|6702.3|6705.8|6702.8|6704.8|6701.8|134
1609752900000|2021-01-04 09:35:00|6704.8|6701.8|6710.8|6707.8|6710.8|6707.8|6704.8|6701.8|101
1609753200000|2021-01-04 09:40:00|6711.3|6708.3|6707.8|6704.8|6711.8|6708.8|6707.8|6704.8|76
1609753500000|2021-01-04 09:45:00|6707.3|6704.3|6702.3|6699.3|6707.8|6704.8|6701.8|6698.8|172
1609753800000|2021-01-04 09:50:00|6701.8|6698.8|6700.8|6697.8|6703.8|6700.8|6700.8|6697.8|67
1609754100000|2021-01-04 09:55:00|6701.8|6698.8|6701.8|6698.8|6702.3|6699.3|6700.8|6697.8|42
1609754400000|2021-01-04 10:00:00|6702.3|6699.3|6705.8|6702.8|6706.8|6703.8|6701.8|6698.8|108
1609754700000|2021-01-04 10:05:00|6706.3|6703.3|6702.8|6699.8|6706.3|6703.3|6702.8|6699.8|63
1609755000000|2021-01-04 10:10:00|6701.8|6698.8|6705.3|6702.3|6705.8|6702.8|6701.8|6698.8|27
1609755300000|2021-01-04 10:15:00|6704.8|6701.8|6700.8|6697.8|6704.8|6701.8|6700.8|6697.8|47
1609755600000|2021-01-04 10:20:00|6701.3|6698.3|6703.3|6700.3|6703.8|6700.8|6700.8|6697.8|55
1609755900000|2021-01-04 10:25:00|6703.8|6700.8|6700.8|6697.8|6703.8|6700.8|6700.8|6697.8|31
1609756200000|2021-01-04 10:30:00|6701.3|6698.3|6701.3|6698.3|6702.8|6699.8|6700.8|6697.8|48
1609756500000|2021-01-04 10:35:00|6701.8|6698.8|6700.8|6697.8|6701.8|6698.8|6698.8|6695.8|53
1609756800000|2021-01-04 10:40:00|6699.8|6696.8|6697.3|6694.3|6700.3|6697.3|6695.8|6692.8|122
1609757100000|2021-01-04 10:45:00|6697.8|6694.8|6695.8|6692.8|6697.8|6694.8|6695.8|6692.8|21
1609757400000|2021-01-04 10:50:00|6696.8|6693.8|6691.8|6688.8|6696.8|6693.8|6691.8|6688.8|92
1609757700000|2021-01-04 10:55:00|6692.3|6689.3|6692.8|6689.8|6692.8|6689.8|6689.8|6686.8|124
1609758000000|2021-01-04 11:00:00|6693.3|6690.3|6695.3|6692.3|6696.3|6693.3|6692.8|6689.8|104
1609758300000|2021-01-04 11:05:00|6695.8|6692.8|6695.8|6692.8|6696.8|6693.8|6694.8|6691.8|43
1609758600000|2021-01-04 11:10:00|6696.3|6693.3|6699.3|6696.3|6699.3|6696.3|6695.8|6692.8|27
1609758900000|2021-01-04 11:15:00|6699.8|6696.8|6698.8|6695.8|6700.8|6697.8|6697.3|6694.3|44
1609759200000|2021-01-04 11:20:00|6699.3|6696.3|6699.3|6696.3|6701.8|6698.8|6698.8|6695.8|27
1609759500000|2021-01-04 11:25:00|6699.8|6696.8|6698.8|6695.8|6699.8|6696.8|6696.8|6693.8|36
1609759800000|2021-01-04 11:30:00|6699.8|6696.8|6702.8|6699.8|6702.8|6699.8|6697.8|6694.8|35
1609760100000|2021-01-04 11:35:00|6701.8|6698.8|6701.8|6698.8|6702.8|6699.8|6701.8|6698.8|8
1609760400000|2021-01-04 11:40:00|6701.3|6698.3|6700.8|6697.8|6702.3|6699.3|6699.8|6696.8|66
1609760700000|2021-01-04 11:45:00|6700.3|6697.3|6700.8|6697.8|6700.8|6697.8|6699.8|6696.8|89
1609761000000|2021-01-04 11:50:00|6699.8|6696.8|6697.8|6694.8|6700.8|6697.8|6697.8|6694.8|38
1609761300000|2021-01-04 11:55:00|6698.3|6695.3|6696.8|6693.8|6698.8|6695.8|6696.8|6693.8|45
1609761600000|2021-01-04 12:00:00|6697.3|6694.3|6696.8|6693.8|6700.8|6697.8|6696.8|6693.8|95
1609761900000|2021-01-04 12:05:00|6697.8|6694.8|6695.3|6692.3|6697.8|6694.8|6694.8|6691.8|45
1609762200000|2021-01-04 12:10:00|6695.8|6692.8|6698.8|6695.8|6698.8|6695.8|6695.8|6692.8|34
1609762500000|2021-01-04 12:15:00|6697.8|6694.8|6696.3|6693.3|6697.8|6694.8|6695.8|6692.8|19
1609762800000|2021-01-04 12:20:00|6695.8|6692.8|6697.8|6694.8|6697.8|6694.8|6695.8|6692.8|17
1609763100000|2021-01-04 12:25:00|6697.3|6694.3|6699.8|6696.8|6699.8|6696.8|6696.8|6693.8|40
1609763400000|2021-01-04 12:30:00|6699.3|6696.3|6700.8|6697.8|6700.8|6697.8|6698.8|6695.8|73
1609763700000|2021-01-04 12:35:00|6701.8|6698.8|6701.8|6698.8|6702.8|6699.8|6700.8|6697.8|39
1609764000000|2021-01-04 12:40:00|6700.8|6697.8|6699.8|6696.8|6700.8|6697.8|6699.8|6696.8|33
1609764300000|2021-01-04 12:45:00|6698.8|6695.8|6699.8|6696.8|6699.8|6696.8|6697.3|6694.3|28
1609764600000|2021-01-04 12:50:00|6700.8|6697.8|6702.8|6699.8|6702.8|6699.8|6699.8|6696.8|63
1609764900000|2021-01-04 12:55:00|6703.3|6700.3|6704.8|6701.8|6704.8|6701.8|6702.8|6699.8|40
1609765200000|2021-01-04 13:00:00|6703.8|6700.8|6705.8|6702.8|6705.8|6702.8|6702.8|6699.8|51
1609765500000|2021-01-04 13:05:00|6704.8|6701.8|6705.8|6702.8|6705.8|6702.8|6703.8|6700.8|58
1609765800000|2021-01-04 13:10:00|6704.8|6701.8|6702.8|6699.8|6704.8|6701.8|6702.3|6699.3|59
1609766100000|2021-01-04 13:15:00|6703.3|6700.3|6701.8|6698.8|6703.8|6700.8|6701.8|6698.8|36
1609766400000|2021-01-04 13:20:00|6701.3|6698.3|6700.8|6697.8|6702.8|6699.8|6699.8|6696.8|33
1609766700000|2021-01-04 13:25:00|6699.8|6696.8|6698.8|6695.8|6699.8|6696.8|6696.8|6693.8|39
1609767000000|2021-01-04 13:30:00|6699.3|6696.3|6699.8|6696.8|6700.8|6697.8|6699.3|6696.3|38
1609767300000|2021-01-04 13:35:00|6700.3|6697.3|6698.8|6695.8|6700.8|6697.8|6696.8|6693.8|81
1609767600000|2021-01-04 13:40:00|6697.8|6694.8|6700.3|6697.3|6700.8|6697.8|6697.8|6694.8|114
1609767900000|2021-01-04 13:45:00|6700.8|6697.8|6700.3|6697.3|6700.8|6697.8|6698.8|6695.8|78
1609768200000|2021-01-04 13:50:00|6700.8|6697.8|6700.3|6697.3|6701.8|6698.8|6700.3|6697.3|106
1609768500000|2021-01-04 13:55:00|6700.8|6697.8|6699.8|6696.8|6700.8|6697.8|6698.8|6695.8|95
1609768800000|2021-01-04 14:00:00|6700.3|6697.3|6700.8|6697.8|6700.8|6697.8|6699.8|6696.8|111
1609769100000|2021-01-04 14:05:00|6699.8|6696.8|6698.8|6695.8|6700.8|6697.8|6697.8|6694.8|106
1609769400000|2021-01-04 14:10:00|6697.8|6694.8|6697.8|6694.8|6698.8|6695.8|6695.8|6692.8|150
1609769700000|2021-01-04 14:15:00|6698.3|6695.3|6697.8|6694.8|6698.8|6695.8|6696.8|6693.8|60
1609770000000|2021-01-04 14:20:00|6696.8|6693.8|6699.8|6696.8|6699.8|6696.8|6696.8|6693.8|118
1609770300000|2021-01-04 14:25:00|6698.8|6695.8|6694.8|6691.8|6698.8|6695.8|6694.8|6691.8|46
1609770600000|2021-01-04 14:30:00|6694.3|6691.3|6689.8|6686.8|6697.3|6694.3|6688.8|6685.8|410
1609770900000|2021-01-04 14:35:00|6689.3|6686.3|6681.8|6678.8|6689.3|6686.3|6678.3|6675.3|367
1609771200000|2021-01-04 14:40:00|6682.3|6679.3|6688.8|6685.8|6688.8|6685.8|6679.8|6676.8|159
1609771500000|2021-01-04 14:45:00|6687.8|6684.8|6688.8|6685.8|6692.8|6689.8|6686.8|6683.8|156
1609771800000|2021-01-04 14:50:00|6687.8|6684.8|6681.8|6678.8|6687.8|6684.8|6678.8|6675.8|217
1609772100000|2021-01-04 14:55:00|6682.3|6679.3|6685.8|6682.8|6685.8|6682.8|6681.8|6678.8|164
1609772400000|2021-01-04 15:00:00|6686.3|6683.3|6689.8|6686.8|6691.8|6688.8|6684.8|6681.8|209
1609772700000|2021-01-04 15:05:00|6690.3|6687.3|6686.8|6683.8|6690.3|6687.3|6684.8|6681.8|234
1609773000000|2021-01-04 15:10:00|6686.3|6683.3|6681.8|6678.8|6687.8|6684.8|6681.8|6678.8|141
1609773300000|2021-01-04 15:15:00|6681.3|6678.3|6680.8|6677.8|6684.3|6681.3|6679.8|6676.8|197
1609773600000|2021-01-04 15:20:00|6680.3|6677.3|6676.8|6673.8|6680.8|6677.8|6676.8|6673.8|279
1609773900000|2021-01-04 15:25:00|6677.3|6674.3|6681.8|6678.8|6681.8|6678.8|6676.8|6673.8|249
1609774200000|2021-01-04 15:30:00|6681.3|6678.3|6674.3|6671.3|6681.8|6678.8|6673.8|6670.8|297
1609774500000|2021-01-04 15:35:00|6673.8|6670.8|6666.8|6663.8|6674.8|6671.8|6665.8|6662.8|212
1609774800000|2021-01-04 15:40:00|6665.8|6662.8|6670.8|6667.8|6670.8|6667.8|6664.8|6661.8|172
1609775100000|2021-01-04 15:45:00|6670.3|6667.3|6663.8|6660.8|6670.3|6667.3|6660.8|6657.8|322
1609775400000|2021-01-04 15:50:00|6664.3|6661.3|6655.8|6652.8|6665.8|6662.8|6654.3|6651.3|435
1609775700000|2021-01-04 15:55:00|6656.8|6653.8|6653.8|6650.8|6658.8|6655.8|6652.8|6649.8|269
1609776000000|2021-01-04 16:00:00|6653.3|6650.3|6650.3|6647.3|6660.8|6657.8|6644.3|6641.3|374
1609776300000|2021-01-04 16:05:00|6650.8|6647.8|6643.8|6640.8|6652.8|6649.8|6642.8|6639.8|343
1609776600000|2021-01-04 16:10:00|6643.3|6640.3|6650.8|6647.8|6650.8|6647.8|6639.8|6636.8|237
1609776900000|2021-01-04 16:15:00|6650.3|6647.3|6652.8|6649.8|6653.8|6650.8|6646.8|6643.8|104
1609777200000|2021-01-04 16:20:00|6652.3|6649.3|6652.3|6649.3|6658.8|6655.8|6652.3|6649.3|198
1609777500000|2021-01-04 16:25:00|6651.8|6648.8|6656.3|6653.3|6657.8|6654.8|6651.8|6648.8|102
1609777800000|2021-01-04 16:30:00|6655.8|6652.8|6650.8|6647.8|6656.8|6653.8|6647.8|6644.8|208
1609778100000|2021-01-04 16:35:00|6651.3|6648.3|6645.3|6642.3|6651.8|6648.8|6642.8|6639.8|66
1609778400000|2021-01-04 16:40:00|6644.8|6641.8|6644.3|6641.3|6645.8|6642.8|6641.8|6638.8|62
1609778700000|2021-01-04 16:45:00|6644.8|6641.8|6643.8|6640.8|6645.3|6642.3|6641.8|6638.8|89
1609779000000|2021-01-04 16:50:00|6643.3|6640.3|6634.8|6631.8|6648.3|6645.3|6634.8|6631.8|118
1609779300000|2021-01-04 16:55:00|6634.3|6631.3|6634.8|6631.8|6636.3|6633.3|6631.8|6628.8|151
1609779600000|2021-01-04 17:00:00|6635.3|6632.3|6633.8|6630.8|6638.8|6635.8|6631.8|6628.8|146
1609779900000|2021-01-04 17:05:00|6634.3|6631.3|6632.8|6629.8|6639.3|6636.3|6631.8|6628.8|139
1609780200000|2021-01-04 17:10:00|6633.8|6630.8|6626.8|6623.8|6634.8|6631.8|6626.8|6623.8|227
1609780500000|2021-01-04 17:15:00|6626.3|6623.3|6633.8|6630.8|6635.8|6632.8|6623.8|6620.8|133
1609780800000|2021-01-04 17:20:00|6633.3|6630.3|6638.8|6635.8|6640.8|6637.8|6631.3|6628.3|121
1609781100000|2021-01-04 17:25:00|6638.3|6635.3|6641.8|6638.8|6642.3|6639.3|6637.8|6634.8|96
1609781400000|2021-01-04 17:30:00|6640.8|6637.8|6638.8|6635.8|6640.8|6637.8|6634.8|6631.8|170
1609781700000|2021-01-04 17:35:00|6638.3|6635.3|6628.8|6625.8|6639.8|6636.8|6625.8|6622.8|119
1609782000000|2021-01-04 17:40:00|6627.8|6624.8|6623.3|6620.3|6628.3|6625.3|6621.8|6618.8|127
1609782300000|2021-01-04 17:45:00|6622.8|6619.8|6622.3|6619.3|6625.3|6622.3|6621.8|6618.8|55
1609782600000|2021-01-04 17:50:00|6622.8|6619.8|6631.8|6628.8|6631.8|6628.8|6621.8|6618.8|52
1609782900000|2021-01-04 17:55:00|6631.3|6628.3|6633.8|6630.8|6635.3|6632.3|6631.3|6628.3|54
1609783200000|2021-01-04 18:00:00|6634.8|6631.8|6631.8|6628.8|6634.8|6631.8|6628.8|6625.8|52
1609783500000|2021-01-04 18:05:00|6632.3|6629.3|6639.3|6636.3|6639.8|6636.8|6631.8|6628.8|69
1609783800000|2021-01-04 18:10:00|6639.8|6636.8|6643.3|6640.3|6643.8|6640.8|6637.8|6634.8|74
1609784100000|2021-01-04 18:15:00|6643.8|6640.8|6645.3|6642.3|6645.8|6642.8|6642.8|6639.8|43
1609784400000|2021-01-04 18:20:00|6645.8|6642.8|6650.8|6647.8|6650.8|6647.8|6645.3|6642.3|36
1609784700000|2021-01-04 18:25:00|6651.3|6648.3|6651.8|6648.8|6653.8|6650.8|6650.8|6647.8|120
1609785000000|2021-01-04 18:30:00|6650.8|6647.8|6644.8|6641.8|6651.3|6648.3|6643.8|6640.8|53
1609785300000|2021-01-04 18:35:00|6645.3|6642.3|6646.8|6643.8|6648.8|6645.8|6644.8|6641.8|31
1609785600000|2021-01-04 18:40:00|6646.3|6643.3|6646.3|6643.3|6650.8|6647.8|6644.8|6641.8|33
1609785900000|2021-01-04 18:45:00|6646.8|6643.8|6649.3|6646.3|6649.8|6646.8|6645.3|6642.3|21
1609786200000|2021-01-04 18:50:00|6649.8|6646.8|6654.8|6651.8|6654.8|6651.8|6648.3|6645.3|50
1609786500000|2021-01-04 18:55:00|6654.3|6651.3|6651.8|6648.8|6654.8|6651.8|6651.3|6648.3|28
1609786800000|2021-01-04 19:00:00|6651.3|6648.3|6648.8|6645.8|6651.8|6648.8|6646.8|6643.8|51
1609787100000|2021-01-04 19:05:00|6647.8|6644.8|6640.3|6637.3|6647.8|6644.8|6639.8|6636.8|58
1609787400000|2021-01-04 19:10:00|6640.8|6637.8|6644.3|6641.3|6644.8|6641.8|6637.8|6634.8|45
1609787700000|2021-01-04 19:15:00|6643.8|6640.8|6646.3|6643.3|6646.8|6643.8|6641.8|6638.8|62
1609788000000|2021-01-04 19:20:00|6645.8|6642.8|6649.8|6646.8|6650.3|6647.3|6644.8|6641.8|26
1609788300000|2021-01-04 19:25:00|6649.3|6646.3|6647.8|6644.8|6650.8|6647.8|6645.8|6642.8|49
1609788600000|2021-01-04 19:30:00|6647.3|6644.3|6641.3|6638.3|6647.8|6644.8|6641.3|6638.3|60
1609788900000|2021-01-04 19:35:00|6641.8|6638.8|6644.3|6641.3|6645.8|6642.8|6638.8|6635.8|28
1609789200000|2021-01-04 19:40:00|6643.8|6640.8|6641.3|6638.3|6645.8|6642.8|6639.8|6636.8|56
1609789500000|2021-01-04 19:45:00|6640.8|6637.8|6633.8|6630.8|6642.8|6639.8|6633.8|6630.8|53
1609789800000|2021-01-04 19:50:00|6634.3|6631.3|6633.8|6630.8|6634.8|6631.8|6631.8|6628.8|48
1609790100000|2021-01-04 19:55:00|6634.3|6631.3|6645.8|6642.8|6647.3|6644.3|6632.8|6629.8|77
1609790400000|2021-01-04 20:00:00|6645.3|6642.3|6635.3|6632.3|6646.8|6643.8|6634.8|6631.8|89
1609790700000|2021-01-04 20:05:00|6635.8|6632.8|6640.3|6637.3|6644.8|6641.8|6635.3|6632.3|69
1609791000000|2021-01-04 20:10:00|6639.8|6636.8|6644.8|6641.8|6645.8|6642.8|6639.8|6636.8|30
1609791300000|2021-01-04 20:15:00|6645.3|6642.3|6639.8|6636.8|6646.8|6643.8|6637.8|6634.8|25
1609791600000|2021-01-04 20:20:00|6640.8|6637.8|6641.3|6638.3|6643.8|6640.8|6637.8|6634.8|36
1609791900000|2021-01-04 20:25:00|6640.8|6637.8|6642.8|6639.8|6645.3|6642.3|6638.8|6635.8|36
1609792200000|2021-01-04 20:30:00|6642.3|6639.3|6647.8|6644.8|6649.8|6646.8|6637.3|6634.3|102
1609792500000|2021-01-04 20:35:00|6647.3|6644.3|6651.3|6648.3|6651.3|6648.3|6644.8|6641.8|55
1609792800000|2021-01-04 20:40:00|6650.8|6647.8|6651.8|6648.8|6653.8|6650.8|6649.3|6646.3|46
1609793100000|2021-01-04 20:45:00|6652.8|6649.8|6653.8|6650.8|6655.8|6652.8|6651.8|6648.8|124
1609793400000|2021-01-04 20:50:00|6654.8|6651.8|6648.3|6645.3|6655.8|6652.8|6647.8|6644.8|150
1609793700000|2021-01-04 20:55:00|6649.3|6646.3|6647.3|6644.3|6649.8|6646.8|6639.8|6636.8|255
1609794000000|2021-01-04 21:00:00|6648.4|6644.4|6648.1|6644.1|6653.7|6649.7|6645.4|6641.4|0
1609794300000|2021-01-04 21:05:00|6648.5|6644.5|6644.6|6640.6|6648.9|6644.9|6644.6|6640.6|0
1609794600000|2021-01-04 21:10:00|6645|6641|6642.8|6638.8|6645.4|6641.4|6638.6|6634.6|0
1609794900000|2021-01-04 21:15:00|6642.2|6638.2|6644.1|6640.1|6644.6|6640.6|6641.8|6637.8|0
1609795200000|2021-01-04 21:20:00|6644|6640|6643.6|6639.6|6644.3|6640.3|6643.6|6639.6|0
1609795500000|2021-01-04 21:25:00|6643.7|6639.7|6642.8|6638.8|6644.1|6640.1|6642.8|6638.8|0
1609795800000|2021-01-04 21:30:00|6643|6639|6652.2|6648.2|6652.6|6648.6|6642.5|6638.5|0
1609796100000|2021-01-04 21:35:00|6651.8|6647.8|6651.8|6647.8|6652.6|6648.6|6648.6|6644.6|0
1609796400000|2021-01-04 21:40:00|6651.7|6647.7|6651.6|6647.6|6654|6650|6650.5|6646.5|0
1609796700000|2021-01-04 21:45:00|6651.2|6647.2|6651.6|6647.6|6652|6648|6650.8|6646.8|0
1609797000000|2021-01-04 21:50:00|6651.2|6647.2|6652.1|6648.1|6652.6|6648.6|6651.2|6647.2|0
1609797300000|2021-01-04 21:55:00|6652.5|6648.5|6652.2|6648.2|6652.5|6648.5|6650|6646|0
1609797600000|2021-01-04 22:00:00|6652.1|6648.1|6651.1|6647.1|6652.1|6648.1|6651|6647|0
1609797900000|2021-01-04 22:05:00|6651.6|6647.6|6651|6647|6651.6|6647.6|6650.8|6646.8|0
1609798200000|2021-01-04 22:10:00|6650.9|6646.9|6650|6646|6650.9|6646.9|6650|6646|0
1609798500000|2021-01-04 22:15:00|6650.1|6646.1|6650.7|6646.7|6650.9|6646.9|6650.1|6646.1|0
1609798800000|2021-01-04 22:20:00|6650.5|6646.5|6653.9|6649.9|6654|6650|6650.5|6646.5|0
1609799100000|2021-01-04 22:25:00|6653.8|6649.8|6653.6|6649.6|6653.8|6649.8|6653.3|6649.3|0
1609799400000|2021-01-04 22:30:00|6653.7|6649.7|6652.5|6648.5|6653.7|6649.7|6652.5|6648.5|0
1609799700000|2021-01-04 22:35:00|6652|6648|6651.2|6647.2|6652.3|6648.3|6650.8|6646.8|0
1609800000000|2021-01-04 22:40:00|6651.3|6647.3|6651.7|6647.7|6651.7|6647.7|6651.2|6647.2|0
1609800300000|2021-01-04 22:45:00|6651.5|6647.5|6648.7|6644.7|6651.5|6647.5|6648.7|6644.7|0
1609800600000|2021-01-04 22:50:00|6649|6645|6638.3|6636.3|6649|6646.3|6633.8|6631.8|332
1609800900000|2021-01-04 22:55:00|6637.8|6635.8|6640.3|6638.3|6640.8|6638.8|6636.8|6634.8|198
1609801200000|2021-01-04 23:00:00|6639.8|6637.8|6624.8|6623.8|6641.3|6639.3|6622.8|6621.8|670
1609801500000|2021-01-04 23:05:00|6625.8|6624.8|6634.8|6633.8|6635.8|6634.8|6622.8|6621.8|583
1609801800000|2021-01-04 23:10:00|6635.3|6634.3|6638.8|6637.8|6638.8|6637.8|6629.8|6628.8|597
1609802100000|2021-01-04 23:15:00|6637.8|6636.8|6645.8|6644.8|6646.8|6645.8|6634.3|6633.3|412
1609802400000|2021-01-04 23:20:00|6646.8|6645.8|6649.8|6648.8|6651.8|6650.8|6646.8|6645.8|299
1609802700000|2021-01-04 23:25:00|6650.8|6649.8|6646.8|6645.8|6650.8|6649.8|6645.8|6644.8|224
1609803000000|2021-01-04 23:30:00|6647.3|6646.3|6658.8|6657.8|6659.3|6658.3|6647.3|6646.3|280
1609803300000|2021-01-04 23:35:00|6659.3|6658.3|6658.8|6657.8|6660.8|6659.8|6655.3|6654.3|203
1609803600000|2021-01-04 23:40:00|6657.8|6656.8|6661.8|6660.8|6661.8|6660.8|6657.8|6656.8|235
1609803900000|2021-01-04 23:45:00|6662.3|6661.3|6666.8|6665.8|6666.8|6665.8|6658.8|6657.8|232
1609804200000|2021-01-04 23:50:00|6666.3|6665.3|6663.9|6662.9|6667.9|6666.9|6663.9|6662.9|128
1609804500000|2021-01-04 23:55:00|6664.9|6663.9|6666.4|6665.4|6666.9|6665.9|6663.9|6662.9|189
1609804800000|2021-01-05 00:00:00|6666.9|6665.9|6667.4|6666.4|6671.9|6670.9|6665.9|6664.9|373
1609805100000|2021-01-05 00:05:00|6667.9|6666.9|6664.9|6663.9|6668.9|6667.9|6663.9|6662.9|249
1609805400000|2021-01-05 00:10:00|6665.9|6664.9|6663.9|6662.9|6665.9|6664.9|6663.9|6662.9|160
1609805700000|2021-01-05 00:15:00|6664.4|6663.4|6663.9|6662.9|6664.9|6663.9|6660.4|6659.4|260
1609806000000|2021-01-05 00:20:00|6662.9|6661.9|6659.9|6658.9|6663.9|6662.9|6658.9|6657.9|149
1609806300000|2021-01-05 00:25:00|6660.4|6659.4|6659.9|6658.9|6661.4|6660.4|6656.9|6655.9|194
1609806600000|2021-01-05 00:30:00|6659.4|6658.4|6658.9|6657.9|6659.9|6658.9|6657.9|6656.9|108
1609806900000|2021-01-05 00:35:00|6659.9|6658.9|6653.9|6652.9|6659.9|6658.9|6653.4|6652.4|191
1609807200000|2021-01-05 00:40:00|6654.4|6653.4|6658.9|6657.9|6659.4|6658.4|6652.9|6651.9|134
1609807500000|2021-01-05 00:45:00|6658.4|6657.4|6661.9|6660.9|6661.9|6660.9|6658.4|6657.4|140
1609807800000|2021-01-05 00:50:00|6662.4|6661.4|6661.9|6660.9|6662.9|6661.9|6659.9|6658.9|230
1609808100000|2021-01-05 00:55:00|6662.9|6661.9|6659.9|6658.9|6663.9|6662.9|6659.9|6658.9|127
1609808400000|2021-01-05 01:00:00|6658.9|6657.9|6656.4|6655.4|6659.9|6658.9|6653.9|6652.9|373
1609808700000|2021-01-05 01:05:00|6655.9|6654.9|6659.9|6658.9|6659.9|6658.9|6655.9|6654.9|149
1609809000000|2021-01-05 01:10:00|6660.9|6659.9|6661.4|6660.4|6661.4|6660.4|6657.9|6656.9|223
1609809300000|2021-01-05 01:15:00|6661.9|6660.9|6660.9|6659.9|6663.9|6662.9|6659.9|6658.9|137
1609809600000|2021-01-05 01:20:00|6660.4|6659.4|6644.9|6643.9|6660.4|6659.4|6644.4|6643.4|339
1609809900000|2021-01-05 01:25:00|6645.4|6644.4|6645.9|6644.9|6648.9|6647.9|6642.9|6641.9|417
1609810200000|2021-01-05 01:30:00|6645.4|6644.4|6640.9|6639.9|6648.9|6647.9|6640.9|6639.9|347
1609810500000|2021-01-05 01:35:00|6641.4|6640.4|6645.9|6644.9|6645.9|6644.9|6639.9|6638.9|206
1609810800000|2021-01-05 01:40:00|6645.4|6644.4|6646.9|6645.9|6649.9|6648.9|6642.9|6641.9|196
1609811100000|2021-01-05 01:45:00|6645.9|6644.9|6648.9|6647.9|6650.4|6649.4|6643.9|6642.9|359
1609811400000|2021-01-05 01:50:00|6648.4|6647.4|6650.9|6649.9|6651.9|6650.9|6647.9|6646.9|133
1609811700000|2021-01-05 01:55:00|6650.4|6649.4|6648.9|6647.9|6650.9|6649.9|6646.9|6645.9|138
1609812000000|2021-01-05 02:00:00|6649.9|6648.9|6656.9|6655.9|6659.9|6658.9|6649.9|6648.9|199
1609812300000|2021-01-05 02:05:00|6656.4|6655.4|6657.9|6656.9|6658.9|6657.9|6655.9|6654.9|89
1609812600000|2021-01-05 02:10:00|6658.4|6657.4|6662.9|6661.9|6662.9|6661.9|6658.4|6657.4|219
1609812900000|2021-01-05 02:15:00|6661.9|6660.9|6660.9|6659.9|6662.9|6661.9|6659.9|6658.9|136
1609813200000|2021-01-05 02:20:00|6660.4|6659.4|6659.9|6658.9|6660.9|6659.9|6657.9|6656.9|183
1609813500000|2021-01-05 02:25:00|6660.4|6659.4|6658.9|6657.9|6660.9|6659.9|6657.9|6656.9|137
1609813800000|2021-01-05 02:30:00|6658.4|6657.4|6660.9|6659.9|6660.9|6659.9|6657.9|6656.9|107
1609814100000|2021-01-05 02:35:00|6661.9|6660.9|6665.9|6664.9|6665.9|6664.9|6661.9|6660.9|357
1609814400000|2021-01-05 02:40:00|6666.4|6665.4|6668.9|6667.9|6668.9|6667.9|6665.4|6664.4|238
1609814700000|2021-01-05 02:45:00|6667.9|6666.9|6666.9|6665.9|6668.9|6667.9|6665.9|6664.9|162
1609815000000|2021-01-05 02:50:00|6667.9|6666.9|6664.9|6663.9|6667.9|6666.9|6664.9|6663.9|136
1609815300000|2021-01-05 02:55:00|6665.4|6664.4|6666.9|6665.9|6666.9|6665.9|6664.9|6663.9|126
1609815600000|2021-01-05 03:00:00|6665.9|6664.9|6658.4|6657.4|6665.9|6664.9|6658.4|6657.4|217
1609815900000|2021-01-05 03:05:00|6658.9|6657.9|6662.9|6661.9|6665.9|6664.9|6658.9|6657.9|314
1609816200000|2021-01-05 03:10:00|6662.4|6661.4|6660.9|6659.9|6664.9|6663.9|6660.9|6659.9|205
1609816500000|2021-01-05 03:15:00|6661.4|6660.4|6657.9|6656.9|6662.9|6661.9|6655.9|6654.9|222
1609816800000|2021-01-05 03:20:00|6658.9|6657.9|6662.9|6661.9|6665.9|6664.9|6658.9|6657.9|237
1609817100000|2021-01-05 03:25:00|6662.4|6661.4|6659.9|6658.9|6664.4|6663.4|6658.9|6657.9|176
1609817400000|2021-01-05 03:30:00|6658.9|6657.9|6659.9|6658.9|6661.9|6660.9|6658.9|6657.9|225
1609817700000|2021-01-05 03:35:00|6659.4|6658.4|6656.9|6655.9|6659.9|6658.9|6655.9|6654.9|258
1609818000000|2021-01-05 03:40:00|6655.9|6654.9|6655.9|6654.9|6655.9|6654.9|6649.4|6648.4|396
1609818300000|2021-01-05 03:45:00|6654.4|6653.4|6653.9|6652.9|6655.9|6654.9|6648.9|6647.9|393
1609818600000|2021-01-05 03:50:00|6653.4|6652.4|6655.9|6654.9|6657.9|6656.9|6652.9|6651.9|214
1609818900000|2021-01-05 03:55:00|6656.9|6655.9|6657.9|6656.9|6658.9|6657.9|6650.9|6649.9|521
1609819200000|2021-01-05 04:00:00|6656.9|6655.9|6656.9|6655.9|6657.9|6656.9|6653.9|6652.9|156
1609819500000|2021-01-05 04:05:00|6657.4|6656.4|6653.9|6652.9|6657.4|6656.4|6652.9|6651.9|269
1609819800000|2021-01-05 04:10:00|6652.9|6651.9|6655.9|6654.9|6656.9|6655.9|6652.9|6651.9|416
1609820100000|2021-01-05 04:15:00|6654.9|6653.9|6656.9|6655.9|6656.9|6655.9|6649.9|6648.9|397
1609820400000|2021-01-05 04:20:00|6656.4|6655.4|6661.9|6660.9|6661.9|6660.9|6655.9|6654.9|328
1609820700000|2021-01-05 04:25:00|6660.9|6659.9|6662.9|6661.9|6665.9|6664.9|6660.9|6659.9|353
1609821000000|2021-01-05 04:30:00|6663.4|6662.4|6665.9|6664.9|6665.9|6664.9|6661.9|6660.9|310
1609821300000|2021-01-05 04:35:00|6664.9|6663.9|6667.4|6666.4|6667.9|6666.9|6664.9|6663.9|332
1609821600000|2021-01-05 04:40:00|6667.9|6666.9|6664.9|6663.9|6667.9|6666.9|6663.9|6662.9|228
1609821900000|2021-01-05 04:45:00|6663.9|6662.9|6666.9|6665.9|6666.9|6665.9|6663.9|6662.9|348
1609822200000|2021-01-05 04:50:00|6667.9|6666.9|6667.9|6666.9|6669.9|6668.9|6666.9|6665.9|438
1609822500000|2021-01-05 04:55:00|6666.9|6665.9|6660.9|6659.9|6666.9|6665.9|6658.9|6657.9|638
1609822800000|2021-01-05 05:00:00|6661.3|6659.3|6664.8|6662.8|6670.3|6668.3|6655.8|6653.8|787
1609823100000|2021-01-05 05:05:00|6664.3|6662.3|6676.8|6674.8|6678.3|6676.3|6664.3|6662.3|1916
1609823400000|2021-01-05 05:10:00|6677.3|6675.3|6670.3|6668.3|6679.3|6677.3|6670.3|6668.3|1276
1609823700000|2021-01-05 05:15:00|6669.3|6667.3|6667.3|6665.3|6670.3|6668.3|6665.3|6663.3|521
1609824000000|2021-01-05 05:20:00|6666.8|6664.8|6662.3|6660.3|6667.3|6665.3|6662.3|6660.3|500
1609824300000|2021-01-05 05:25:00|6661.3|6659.3|6659.3|6657.3|6662.3|6660.3|6658.3|6656.3|676
1609824600000|2021-01-05 05:30:00|6659.8|6655.8|6664.6|6660.6|6665.2|6661.2|6658.3|6654.3|0
1609824900000|2021-01-05 05:35:00|6664.4|6660.4|6662.7|6658.7|6666|6662|6662.6|6658.6|0
1609825200000|2021-01-05 05:40:00|6662.6|6658.6|6664.7|6660.7|6665.4|6661.4|6660.3|6656.3|0
1609825500000|2021-01-05 05:45:00|6664.5|6660.5|6664.3|6660.3|6666.7|6662.7|6663.5|6659.5|0
1609825800000|2021-01-05 05:50:00|6663.9|6659.9|6666.6|6662.6|6668.4|6664.4|6663.6|6659.6|0
1609826100000|2021-01-05 05:55:00|6667.1|6663.1|6668.5|6664.5|6669.3|6665.3|6665.3|6661.3|0
1609826400000|2021-01-05 06:00:00|6668.1|6664.1|6672.7|6668.7|6675|6671|6667.8|6663.8|0
1609826700000|2021-01-05 06:05:00|6672.6|6668.6|6666.8|6662.8|6672.7|6668.7|6666.5|6662.5|0
1609827000000|2021-01-05 06:10:00|6666.5|6662.5|6661.8|6658.8|6668.3|6665.3|6661.8|6658.8|258
1609827300000|2021-01-05 06:15:00|6660.8|6657.8|6660.8|6657.8|6661.8|6658.8|6659.8|6656.8|195
1609827600000|2021-01-05 06:20:00|6661.8|6658.8|6663.8|6660.8|6666.8|6663.8|6660.8|6657.8|92
1609827900000|2021-01-05 06:25:00|6662.8|6659.8|6662.8|6659.8|6662.8|6659.8|6660.8|6657.8|34
1609828200000|2021-01-05 06:30:00|6662.3|6659.3|6662.8|6659.8|6664.8|6661.8|6661.8|6658.8|49
1609828500000|2021-01-05 06:35:00|6663.3|6660.3|6666.8|6663.8|6667.8|6664.8|6661.8|6658.8|77
1609828800000|2021-01-05 06:40:00|6667.3|6664.3|6668.8|6665.8|6669.8|6666.8|6666.8|6663.8|68
1609829100000|2021-01-05 06:45:00|6668.3|6665.3|6664.3|6661.3|6668.3|6665.3|6663.8|6660.8|44
1609829400000|2021-01-05 06:50:00|6663.8|6660.8|6670.8|6667.8|6670.8|6667.8|6663.8|6660.8|65
1609829700000|2021-01-05 06:55:00|6671.8|6668.8|6669.3|6666.3|6672.8|6669.8|6667.8|6664.8|84
1609830000000|2021-01-05 07:00:00|6668.8|6665.8|6664.3|6661.3|6670.8|6667.8|6663.3|6660.3|156
1609830300000|2021-01-05 07:05:00|6664.8|6661.8|6662.8|6659.8|6666.8|6663.8|6661.8|6658.8|119
1609830600000|2021-01-05 07:10:00|6662.3|6659.3|6660.8|6657.8|6663.8|6660.8|6659.8|6656.8|164
1609830900000|2021-01-05 07:15:00|6661.3|6658.3|6661.8|6658.8|6665.8|6662.8|6660.8|6657.8|154
1609831200000|2021-01-05 07:20:00|6662.3|6659.3|6659.8|6656.8|6662.8|6659.8|6658.8|6655.8|53
1609831500000|2021-01-05 07:25:00|6660.3|6657.3|6658.8|6655.8|6660.8|6657.8|6658.8|6655.8|49
1609831800000|2021-01-05 07:30:00|6659.8|6656.8|6656.3|6653.3|6660.8|6657.8|6655.8|6652.8|60
1609832100000|2021-01-05 07:35:00|6656.8|6653.8|6654.8|6651.8|6657.8|6654.8|6654.8|6651.8|25
1609832400000|2021-01-05 07:40:00|6655.8|6652.8|6652.8|6649.8|6655.8|6652.8|6650.8|6647.8|67
1609832700000|2021-01-05 07:45:00|6652.3|6649.3|6641.8|6638.8|6652.8|6649.8|6640.8|6637.8|135
1609833000000|2021-01-05 07:50:00|6640.8|6637.8|6636.8|6633.8|6644.8|6641.8|6635.8|6632.8|150
1609833300000|2021-01-05 07:55:00|6636.3|6633.3|6639.3|6636.3|6639.8|6636.8|6633.3|6630.3|159
1609833600000|2021-01-05 08:00:00|6638.8|6635.8|6645.8|6642.8|6648.3|6645.3|6637.8|6634.8|227
1609833900000|2021-01-05 08:05:00|6645.3|6642.3|6656.3|6653.3|6658.8|6655.8|6645.3|6642.3|187
1609834200000|2021-01-05 08:10:00|6656.8|6653.8|6660.8|6657.8|6662.8|6659.8|6656.3|6653.3|198
1609834500000|2021-01-05 08:15:00|6659.8|6656.8|6666.3|6663.3|6667.3|6664.3|6657.8|6654.8|184
1609834800000|2021-01-05 08:20:00|6666.8|6663.8|6663.8|6660.8|6666.8|6663.8|6661.8|6658.8|64
1609835100000|2021-01-05 08:25:00|6663.3|6660.3|6664.8|6661.8|6667.8|6664.8|6661.8|6658.8|91
1609835400000|2021-01-05 08:30:00|6665.8|6662.8|6670.8|6667.8|6670.8|6667.8|6665.8|6662.8|161
1609835700000|2021-01-05 08:35:00|6669.8|6666.8|6665.3|6662.3|6670.8|6667.8|6664.8|6661.8|36
1609836000000|2021-01-05 08:40:00|6664.8|6661.8|6659.8|6656.8|6667.8|6664.8|6658.8|6655.8|92
1609836300000|2021-01-05 08:45:00|6660.3|6657.3|6652.8|6649.8|6660.3|6657.3|6652.8|6649.8|92
1609836600000|2021-01-05 08:50:00|6653.3|6650.3|6653.8|6650.8|6654.8|6651.8|6647.3|6644.3|132
1609836900000|2021-01-05 08:55:00|6654.3|6651.3|6653.8|6650.8|6656.8|6653.8|6650.8|6647.8|71
1609837200000|2021-01-05 09:00:00|6651.8|6648.8|6653.8|6650.8|6653.8|6650.8|6648.8|6645.8|95
1609837500000|2021-01-05 09:05:00|6652.8|6649.8|6649.8|6646.8|6653.8|6650.8|6647.8|6644.8|72
1609837800000|2021-01-05 09:10:00|6648.8|6645.8|6648.8|6645.8|6650.8|6647.8|6646.3|6643.3|58
1609838100000|2021-01-05 09:15:00|6649.8|6646.8|6650.8|6647.8|6651.8|6648.8|6648.8|6645.8|77
1609838400000|2021-01-05 09:20:00|6650.3|6647.3|6646.8|6643.8|6650.8|6647.8|6643.8|6640.8|106
1609838700000|2021-01-05 09:25:00|6647.3|6644.3|6646.8|6643.8|6648.3|6645.3|6643.8|6640.8|54
1609839000000|2021-01-05 09:30:00|6646.3|6643.3|6654.3|6651.3|6654.3|6651.3|6644.8|6641.8|77
1609839300000|2021-01-05 09:35:00|6653.8|6650.8|6659.3|6656.3|6659.8|6656.8|6652.8|6649.8|47
1609839600000|2021-01-05 09:40:00|6659.8|6656.8|6661.3|6658.3|6661.8|6658.8|6658.8|6655.8|52
1609839900000|2021-01-05 09:45:00|6661.8|6658.8|6659.3|6656.3|6661.8|6658.8|6658.8|6655.8|20
1609840200000|2021-01-05 09:50:00|6658.8|6655.8|6660.8|6657.8|6660.8|6657.8|6657.3|6654.3|24
1609840500000|2021-01-05 09:55:00|6660.3|6657.3|6657.8|6654.8|6661.8|6658.8|6656.8|6653.8|44
1609840800000|2021-01-05 10:00:00|6658.3|6655.3|6659.8|6656.8|6660.8|6657.8|6656.3|6653.3|47
1609841100000|2021-01-05 10:05:00|6660.3|6657.3|6658.8|6655.8|6662.8|6659.8|6658.3|6655.3|27
1609841400000|2021-01-05 10:10:00|6659.3|6656.3|6659.8|6656.8|6660.3|6657.3|6656.8|6653.8|26
1609841700000|2021-01-05 10:15:00|6660.3|6657.3|6657.8|6654.8|6660.8|6657.8|6656.8|6653.8|30
1609842000000|2021-01-05 10:20:00|6656.8|6653.8|6653.3|6650.3|6657.8|6654.8|6651.8|6648.8|48
1609842300000|2021-01-05 10:25:00|6653.8|6650.8|6651.8|6648.8|6654.8|6651.8|6651.8|6648.8|35
1609842600000|2021-01-05 10:30:00|6651.3|6648.3|6650.3|6647.3|6652.8|6649.8|6649.8|6646.8|69
1609842900000|2021-01-05 10:35:00|6650.8|6647.8|6651.8|6648.8|6654.8|6651.8|6649.8|6646.8|56
1609843200000|2021-01-05 10:40:00|6652.3|6649.3|6653.8|6650.8|6654.8|6651.8|6651.8|6648.8|26
1609843500000|2021-01-05 10:45:00|6653.3|6650.3|6649.3|6646.3|6653.3|6650.3|6647.3|6644.3|69
1609843800000|2021-01-05 10:50:00|6649.8|6646.8|6651.3|6648.3|6651.8|6648.8|6648.8|6645.8|20
1609844100000|2021-01-05 10:55:00|6651.8|6648.8|6650.8|6647.8|6653.8|6650.8|6649.3|6646.3|39
1609844400000|2021-01-05 11:00:00|6651.8|6648.8|6654.3|6651.3|6654.3|6651.3|6650.3|6647.3|33
1609844700000|2021-01-05 11:05:00|6653.8|6650.8|6655.8|6652.8|6656.8|6653.8|6653.8|6650.8|23
1609845000000|2021-01-05 11:10:00|6656.3|6653.3|6657.8|6654.8|6657.8|6654.8|6655.8|6652.8|43
1609845300000|2021-01-05 11:15:00|6657.3|6654.3|6658.8|6655.8|6659.8|6656.8|6656.8|6653.8|63
1609845600000|2021-01-05 11:20:00|6659.8|6656.8|6660.3|6657.3|6661.8|6658.8|6658.8|6655.8|128
1609845900000|2021-01-05 11:25:00|6659.8|6656.8|6658.8|6655.8|6660.3|6657.3|6658.8|6655.8|24
1609846200000|2021-01-05 11:30:00|6657.8|6654.8|6658.3|6655.3|6660.8|6657.8|6656.3|6653.3|80
1609846500000|2021-01-05 11:35:00|6658.8|6655.8|6653.3|6650.3|6658.8|6655.8|6651.3|6648.3|75
1609846800000|2021-01-05 11:40:00|6653.8|6650.8|6653.8|6650.8|6655.3|6652.3|6649.8|6646.8|53
1609847100000|2021-01-05 11:45:00|6653.3|6650.3|6652.8|6649.8|6653.8|6650.8|6650.8|6647.8|39
1609847400000|2021-01-05 11:50:00|6651.8|6648.8|6651.8|6648.8|6653.3|6650.3|6650.8|6647.8|46
1609847700000|2021-01-05 11:55:00|6650.8|6647.8|6649.8|6646.8|6651.8|6648.8|6646.8|6643.8|34
1609848000000|2021-01-05 12:00:00|6650.3|6647.3|6648.8|6645.8|6651.8|6648.8|6645.8|6642.8|82
1609848300000|2021-01-05 12:05:00|6648.3|6645.3|6642.8|6639.8|6648.8|6645.8|6641.8|6638.8|56
1609848600000|2021-01-05 12:10:00|6643.8|6640.8|6647.8|6644.8|6647.8|6644.8|6642.8|6639.8|31
1609848900000|2021-01-05 12:15:00|6647.3|6644.3|6641.8|6638.8|6647.8|6644.8|6641.8|6638.8|20
1609849200000|2021-01-05 12:20:00|6642.3|6639.3|6648.8|6645.8|6649.8|6646.8|6641.8|6638.8|83
1609849500000|2021-01-05 12:25:00|6647.8|6644.8|6645.3|6642.3|6648.8|6645.8|6644.8|6641.8|106
1609849800000|2021-01-05 12:30:00|6644.8|6641.8|6644.8|6641.8|6646.8|6643.8|6641.8|6638.8|46
1609850100000|2021-01-05 12:35:00|6645.3|6642.3|6641.3|6638.3|6646.3|6643.3|6641.3|6638.3|38
1609850400000|2021-01-05 12:40:00|6640.8|6637.8|6642.8|6639.8|6643.3|6640.3|6638.3|6635.3|39
1609850700000|2021-01-05 12:45:00|6642.3|6639.3|6643.8|6640.8|6644.8|6641.8|6640.3|6637.3|27
1609851000000|2021-01-05 12:50:00|6644.3|6641.3|6646.8|6643.8|6647.8|6644.8|6643.8|6640.8|54
1609851300000|2021-01-05 12:55:00|6647.3|6644.3|6645.8|6642.8|6647.8|6644.8|6645.8|6642.8|26
1609851600000|2021-01-05 13:00:00|6646.3|6643.3|6643.8|6640.8|6646.8|6643.8|6643.8|6640.8|34
1609851900000|2021-01-05 13:05:00|6642.8|6639.8|6640.8|6637.8|6643.8|6640.8|6638.8|6635.8|103
1609852200000|2021-01-05 13:10:00|6641.8|6638.8|6644.8|6641.8|6645.8|6642.8|6641.3|6638.3|40
1609852500000|2021-01-05 13:15:00|6645.3|6642.3|6642.3|6639.3|6645.3|6642.3|6639.8|6636.8|23
1609852800000|2021-01-05 13:20:00|6642.8|6639.8|6642.3|6639.3|6643.8|6640.8|6641.8|6638.8|27
1609853100000|2021-01-05 13:25:00|6642.8|6639.8|6641.8|6638.8|6644.8|6641.8|6640.8|6637.8|33
1609853400000|2021-01-05 13:30:00|6642.3|6639.3|6641.3|6638.3|6644.8|6641.8|6639.8|6636.8|47
1609853700000|2021-01-05 13:35:00|6640.8|6637.8|6643.8|6640.8|6645.8|6642.8|6640.8|6637.8|26
1609854000000|2021-01-05 13:40:00|6643.3|6640.3|6644.3|6641.3|6644.3|6641.3|6642.8|6639.8|19
1609854300000|2021-01-05 13:45:00|6643.8|6640.8|6642.8|6639.8|6645.8|6642.8|6642.3|6639.3|63
1609854600000|2021-01-05 13:50:00|6643.3|6640.3|6641.3|6638.3|6643.8|6640.8|6640.3|6637.3|19
1609854900000|2021-01-05 13:55:00|6641.8|6638.8|6634.8|6631.8|6641.8|6638.8|6634.8|6631.8|61
1609855200000|2021-01-05 14:00:00|6635.3|6632.3|6638.8|6635.8|6638.8|6635.8|6633.8|6630.8|102
1609855500000|2021-01-05 14:05:00|6637.8|6634.8|6639.8|6636.8|6641.3|6638.3|6637.8|6634.8|62
1609855800000|2021-01-05 14:10:00|6640.8|6637.8|6646.8|6643.8|6647.3|6644.3|6640.8|6637.8|87
1609856100000|2021-01-05 14:15:00|6646.3|6643.3|6648.8|6645.8|6648.8|6645.8|6644.8|6641.8|71
1609856400000|2021-01-05 14:20:00|6647.8|6644.8|6649.8|6646.8|6649.8|6646.8|6646.8|6643.8|50
1609856700000|2021-01-05 14:25:00|6650.8|6647.8|6652.8|6649.8|6653.8|6650.8|6650.3|6647.3|65
1609857000000|2021-01-05 14:30:00|6653.8|6650.8|6663.8|6660.8|6665.8|6662.8|6653.8|6650.8|252
1609857300000|2021-01-05 14:35:00|6664.8|6661.8|6669.8|6666.8|6671.8|6668.8|6663.3|6660.3|193
1609857600000|2021-01-05 14:40:00|6670.8|6667.8|6670.3|6667.3|6674.8|6671.8|6669.3|6666.3|150
1609857900000|2021-01-05 14:45:00|6670.8|6667.8|6671.8|6668.8|6672.8|6669.8|6668.8|6665.8|93
1609858200000|2021-01-05 14:50:00|6672.3|6669.3|6665.3|6662.3|6672.8|6669.8|6664.3|6661.3|61
1609858500000|2021-01-05 14:55:00|6665.8|6662.8|6668.3|6665.3|6669.8|6666.8|6664.3|6661.3|25
1609858800000|2021-01-05 15:00:00|6674.8|6671.8|6673.8|6670.8|6675.8|6672.8|6665.8|6662.8|255
1609859100000|2021-01-05 15:05:00|6674.3|6671.3|6665.8|6662.8|6674.3|6671.3|6664.8|6661.8|72
1609859400000|2021-01-05 15:10:00|6664.8|6661.8|6663.8|6660.8|6666.8|6663.8|6663.8|6660.8|93
1609859700000|2021-01-05 15:15:00|6664.3|6661.3|6661.3|6658.3|6667.3|6664.3|6659.8|6656.8|95
1609860000000|2021-01-05 15:20:00|6661.8|6658.8|6661.8|6658.8|6664.8|6661.8|6660.8|6657.8|89
1609860300000|2021-01-05 15:25:00|6662.3|6659.3|6657.8|6654.8|6662.3|6659.3|6657.3|6654.3|134
1609860600000|2021-01-05 15:30:00|6658.8|6655.8|6655.8|6652.8|6658.8|6655.8|6653.8|6650.8|153
1609860900000|2021-01-05 15:35:00|6655.3|6652.3|6648.8|6645.8|6655.8|6652.8|6647.8|6644.8|182
1609861200000|2021-01-05 15:40:00|6649.8|6646.8|6641.8|6638.8|6649.8|6646.8|6641.3|6638.3|129
1609861500000|2021-01-05 15:45:00|6642.3|6639.3|6643.8|6640.8|6645.3|6642.3|6640.8|6637.8|119
1609861800000|2021-01-05 15:50:00|6644.3|6641.3|6645.8|6642.8|6646.8|6643.8|6642.3|6639.3|148
1609862100000|2021-01-05 15:55:00|6646.3|6643.3|6636.8|6633.8|6646.8|6643.8|6636.8|6633.8|123
1609862400000|2021-01-05 16:00:00|6636.3|6633.3|6644.8|6641.8|6645.8|6642.8|6635.8|6632.8|127
1609862700000|2021-01-05 16:05:00|6645.8|6642.8|6639.3|6636.3|6645.8|6642.8|6635.8|6632.8|165
1609863000000|2021-01-05 16:10:00|6639.8|6636.8|6639.8|6636.8|6642.8|6639.8|6637.3|6634.3|60
1609863300000|2021-01-05 16:15:00|6639.3|6636.3|6637.8|6634.8|6639.8|6636.8|6635.8|6632.8|82
1609863600000|2021-01-05 16:20:00|6638.8|6635.8|6643.8|6640.8|6643.8|6640.8|6636.8|6633.8|94
1609863900000|2021-01-05 16:25:00|6643.3|6640.3|6648.8|6645.8|6648.8|6645.8|6642.8|6639.8|83
1609864200000|2021-01-05 16:30:00|6647.8|6644.8|6649.8|6646.8|6650.8|6647.8|6642.8|6639.8|127
1609864500000|2021-01-05 16:35:00|6649.3|6646.3|6650.3|6647.3|6651.3|6648.3|6646.8|6643.8|73
1609864800000|2021-01-05 16:40:00|6650.8|6647.8|6653.8|6650.8|6655.3|6652.3|6648.3|6645.3|108
1609865100000|2021-01-05 16:45:00|6652.8|6649.8|6648.8|6645.8|6653.3|6650.3|6647.8|6644.8|74
1609865400000|2021-01-05 16:50:00|6649.3|6646.3|6651.8|6648.8|6653.8|6650.8|6648.8|6645.8|62
1609865700000|2021-01-05 16:55:00|6651.3|6648.3|6647.8|6644.8|6651.8|6648.8|6645.8|6642.8|105
1609866000000|2021-01-05 17:00:00|6648.8|6645.8|6651.3|6648.3|6651.8|6648.8|6647.8|6644.8|42
1609866300000|2021-01-05 17:05:00|6651.8|6648.8|6654.8|6651.8|6656.3|6653.3|6649.8|6646.8|64
1609866600000|2021-01-05 17:10:00|6654.3|6651.3|6653.3|6650.3|6657.8|6654.8|6652.8|6649.8|50
1609866900000|2021-01-05 17:15:00|6652.8|6649.8|6654.8|6651.8|6656.8|6653.8|6651.8|6648.8|32
1609867200000|2021-01-05 17:20:00|6655.3|6652.3|6652.8|6649.8|6655.8|6652.8|6652.3|6649.3|26
1609867500000|2021-01-05 17:25:00|6653.8|6650.8|6653.3|6650.3|6654.3|6651.3|6652.3|6649.3|29
1609867800000|2021-01-05 17:30:00|6653.8|6650.8|6653.8|6650.8|6654.8|6651.8|6652.8|6649.8|19
1609868100000|2021-01-05 17:35:00|6654.3|6651.3|6655.8|6652.8|6656.8|6653.8|6653.8|6650.8|25
1609868400000|2021-01-05 17:40:00|6654.8|6651.8|6654.3|6651.3|6655.8|6652.8|6654.3|6651.3|26
1609868700000|2021-01-05 17:45:00|6654.8|6651.8|6654.8|6651.8|6655.3|6652.3|6652.8|6649.8|8
1609869000000|2021-01-05 17:50:00|6654.3|6651.3|6654.3|6651.3|6655.3|6652.3|6653.3|6650.3|13
1609869300000|2021-01-05 17:55:00|6654.8|6651.8|6656.8|6653.8|6656.8|6653.8|6654.3|6651.3|24
1609869600000|2021-01-05 18:00:00|6656.3|6653.3|6654.8|6651.8|6656.8|6653.8|6654.8|6651.8|35
1609869900000|2021-01-05 18:05:00|6655.3|6652.3|6653.8|6650.8|6655.8|6652.8|6653.8|6650.8|5
1609870200000|2021-01-05 18:10:00|6654.8|6651.8|6654.8|6651.8|6654.8|6651.8|6653.8|6650.8|23
1609870500000|2021-01-05 18:15:00|6655.8|6652.8|6654.8|6651.8|6655.8|6652.8|6653.8|6650.8|39
1609870800000|2021-01-05 18:20:00|6654.3|6651.3|6652.8|6649.8|6654.8|6651.8|6652.8|6649.8|17
1609871100000|2021-01-05 18:25:00|6653.3|6650.3|6654.8|6651.8|6654.8|6651.8|6653.3|6650.3|38
1609871400000|2021-01-05 18:30:00|6655.8|6652.8|6655.8|6652.8|6655.8|6652.8|6654.8|6651.8|25
1609871700000|2021-01-05 18:35:00|6655.3|6652.3|6655.8|6652.8|6657.8|6654.8|6654.8|6651.8|24
1609872000000|2021-01-05 18:40:00|6656.3|6653.3|6657.3|6654.3|6658.8|6655.8|6656.3|6653.3|15
1609872300000|2021-01-05 18:45:00|6657.8|6654.8|6660.8|6657.8|6660.8|6657.8|6657.8|6654.8|67
1609872600000|2021-01-05 18:50:00|6660.3|6657.3|6658.8|6655.8|6660.8|6657.8|6658.8|6655.8|10
1609872900000|2021-01-05 18:55:00|6657.8|6654.8|6660.3|6657.3|6660.8|6657.8|6657.8|6654.8|26
1609873200000|2021-01-05 19:00:00|6660.8|6657.8|6667.3|6664.3|6667.8|6664.8|6659.8|6656.8|107
1609873500000|2021-01-05 19:05:00|6667.8|6664.8|6668.8|6665.8|6670.8|6667.8|6667.8|6664.8|49
1609873800000|2021-01-05 19:10:00|6668.3|6665.3|6666.8|6663.8|6668.8|6665.8|6666.3|6663.3|40
1609874100000|2021-01-05 19:15:00|6667.3|6664.3|6667.8|6664.8|6670.8|6667.8|6666.8|6663.8|22
1609874400000|2021-01-05 19:20:00|6668.3|6665.3|6668.8|6665.8|6668.8|6665.8|6666.8|6663.8|28
1609874700000|2021-01-05 19:25:00|6668.3|6665.3|6668.3|6665.3|6669.8|6666.8|6666.8|6663.8|57
1609875000000|2021-01-05 19:30:00|6668.8|6665.8|6664.8|6661.8|6671.3|6668.3|6664.8|6661.8|111
1609875300000|2021-01-05 19:35:00|6665.3|6662.3|6663.8|6660.8|6665.8|6662.8|6662.8|6659.8|52
1609875600000|2021-01-05 19:40:00|6664.3|6661.3|6662.8|6659.8|6665.3|6662.3|6662.8|6659.8|26
1609875900000|2021-01-05 19:45:00|6663.8|6660.8|6662.8|6659.8|6664.8|6661.8|6661.8|6658.8|36
1609876200000|2021-01-05 19:50:00|6663.3|6660.3|6661.8|6658.8|6664.3|6661.3|6659.8|6656.8|44
1609876500000|2021-01-05 19:55:00|6661.3|6658.3|6660.8|6657.8|6662.8|6659.8|6659.8|6656.8|57
1609876800000|2021-01-05 20:00:00|6660.3|6657.3|6666.8|6663.8|6667.8|6664.8|6660.3|6657.3|39
1609877100000|2021-01-05 20:05:00|6667.3|6664.3|6667.8|6664.8|6667.8|6664.8|6666.3|6663.3|13
1609877400000|2021-01-05 20:10:00|6668.8|6665.8|6667.8|6664.8|6670.8|6667.8|6666.3|6663.3|51
1609877700000|2021-01-05 20:15:00|6668.3|6665.3|6667.8|6664.8|6668.8|6665.8|6664.8|6661.8|22
1609878000000|2021-01-05 20:20:00|6667.3|6664.3|6665.8|6662.8|6667.8|6664.8|6664.3|6661.3|24
1609878300000|2021-01-05 20:25:00|6665.3|6662.3|6664.3|6661.3|6666.3|6663.3|6663.3|6660.3|22
1609878600000|2021-01-05 20:30:00|6664.8|6661.8|6661.8|6658.8|6665.8|6662.8|6661.3|6658.3|45
1609878900000|2021-01-05 20:35:00|6662.3|6659.3|6660.8|6657.8|6664.3|6661.3|6659.8|6656.8|61
1609879200000|2021-01-05 20:40:00|6661.8|6658.8|6668.3|6665.3|6668.8|6665.8|6661.8|6658.8|91
1609879500000|2021-01-05 20:45:00|6668.8|6665.8|6663.3|6660.3|6668.8|6665.8|6661.8|6658.8|174
1609879800000|2021-01-05 20:50:00|6662.8|6659.8|6655.8|6652.8|6663.8|6660.8|6655.8|6652.8|284
1609880100000|2021-01-05 20:55:00|6654.8|6651.8|6653.8|6650.8|6654.8|6651.8|6647.8|6644.8|322
1609880400000|2021-01-05 21:00:00|6650.8|6646.8|6653.8|6649.8|6656.5|6652.5|6648.4|6644.4|0
1609880700000|2021-01-05 21:05:00|6653.4|6649.4|6652.8|6648.8|6653.8|6649.8|6650.1|6646.1|0
1609881000000|2021-01-05 21:10:00|6652.9|6648.9|6655.1|6651.1|6656.5|6652.5|6652.2|6648.2|0
1609881300000|2021-01-05 21:15:00|6655.2|6651.2|6655.4|6651.4|6655.7|6651.7|6655.1|6651.1|0
1609881600000|2021-01-05 21:20:00|6655|6651|6654.4|6650.4|6655|6651|6653.4|6649.4|0
1609881900000|2021-01-05 21:25:00|6654.3|6650.3|6654.3|6650.3|6654.8|6650.8|6654.1|6650.1|0
1609882200000|2021-01-05 21:30:00|6654.4|6650.4|6656.2|6652.2|6657.1|6653.1|6654.1|6650.1|0
1609882500000|2021-01-05 21:35:00|6656.6|6652.6|6657.6|6653.6|6658|6654|6655.8|6651.8|0
1609882800000|2021-01-05 21:40:00|6658|6654|6660.3|6656.3|6660.7|6656.7|6657.4|6653.4|0
1609883100000|2021-01-05 21:45:00|6660.7|6656.7|6658|6654|6660.7|6656.7|6657.6|6653.6|0
1609883400000|2021-01-05 21:50:00|6658.4|6654.4|6659.4|6655.4|6661.4|6657.4|6656.6|6652.6|0
1609883700000|2021-01-05 21:55:00|6659|6655|6657|6653|6659.5|6655.5|6656|6652|0
1609884000000|2021-01-05 22:00:00|6656.8|6652.8|6658|6654|6658.3|6654.3|6656.8|6652.8|0
1609884300000|2021-01-05 22:05:00|6657.8|6653.8|6657.8|6653.8|6657.9|6653.9|6657.7|6653.7|0
1609884600000|2021-01-05 22:10:00|6657.9|6653.9|6659.8|6655.8|6659.8|6655.8|6657.8|6653.8|0
1609884900000|2021-01-05 22:15:00|6659.7|6655.7|6658.6|6654.6|6660.1|6656.1|6658.1|6654.1|0
1609885200000|2021-01-05 22:20:00|6658.4|6654.4|6657.3|6653.3|6659.3|6655.3|6657.3|6653.3|0
1609885500000|2021-01-05 22:25:00|6657.2|6653.2|6660|6656|6660|6656|6656.9|6652.9|0
1609885800000|2021-01-05 22:30:00|6659.8|6655.8|6659.8|6655.8|6660|6656|6659.3|6655.3|0
1609886100000|2021-01-05 22:35:00|6659.1|6655.1|6660.3|6656.3|6660.7|6656.7|6658.3|6654.3|0
1609886400000|2021-01-05 22:40:00|6660|6656|6658.5|6654.5|6660.4|6656.4|6658.4|6654.4|0
1609886700000|2021-01-05 22:45:00|6658.4|6654.4|6653|6649|6658.4|6654.4|6653|6649|0
1609887000000|2021-01-05 22:50:00|6651.8|6649.8|6655.3|6653.3|6658.3|6656.3|6649.3|6647.3|328
1609887300000|2021-01-05 22:55:00|6656.3|6654.3|6649.8|6647.8|6656.3|6654.3|6645.3|6643.3|221
1609887600000|2021-01-05 23:00:00|6649.3|6647.3|6656.8|6655.8|6656.8|6655.8|6643.8|6642.8|475
1609887900000|2021-01-05 23:05:00|6657.3|6656.3|6657.3|6656.3|6657.3|6656.3|6645.3|6644.3|461
1609888200000|2021-01-05 23:10:00|6657.8|6656.8|6655.8|6654.8|6663.8|6662.8|6655.8|6654.8|380
1609888500000|2021-01-05 23:15:00|6654.8|6653.8|6652.8|6651.8|6657.8|6656.8|6646.8|6645.8|506
1609888800000|2021-01-05 23:20:00|6653.8|6652.8|6645.8|6644.8|6653.8|6652.8|6645.8|6644.8|317
1609889100000|2021-01-05 23:25:00|6644.8|6643.8|6642.8|6641.8|6645.8|6644.8|6642.8|6641.8|239
1609889400000|2021-01-05 23:30:00|6641.8|6640.8|6637.3|6636.3|6641.8|6640.8|6632.8|6631.8|422
1609889700000|2021-01-05 23:35:00|6636.8|6635.8|6640.8|6639.8|6640.8|6639.8|6634.8|6633.8|158
1609890000000|2021-01-05 23:40:00|6639.8|6638.8|6642.8|6641.8|6644.8|6643.8|6637.8|6636.8|211
1609890300000|2021-01-05 23:45:00|6641.8|6640.8|6652.8|6651.8|6652.8|6651.8|6641.8|6640.8|176
1609890600000|2021-01-05 23:50:00|6653.3|6652.3|6649.3|6648.3|6654.8|6653.8|6648.3|6647.3|198
1609890900000|2021-01-05 23:55:00|6648.8|6647.8|6644.8|6643.8|6651.8|6650.8|6642.8|6641.8|222
1609891200000|2021-01-06 00:00:00|6643.8|6642.8|6654.8|6653.8|6655.8|6654.8|6638.3|6637.3|391
1609891500000|2021-01-06 00:05:00|6655.3|6654.3|6647.8|6646.8|6655.8|6654.8|6646.8|6645.8|170
1609891800000|2021-01-06 00:10:00|6647.3|6646.3|6647.3|6646.3|6648.8|6647.8|6643.8|6642.8|167
1609892100000|2021-01-06 00:15:00|6646.8|6645.8|6649.3|6648.3|6649.8|6648.8|6644.8|6643.8|204
1609892400000|2021-01-06 00:20:00|6649.8|6648.8|6651.8|6650.8|6653.8|6652.8|6648.8|6647.8|184
1609892700000|2021-01-06 00:25:00|6652.3|6651.3|6665.8|6664.8|6666.8|6665.8|6651.8|6650.8|396
1609893000000|2021-01-06 00:30:00|6666.8|6665.8|6664.8|6663.8|6666.8|6665.8|6658.8|6657.8|296
1609893300000|2021-01-06 00:35:00|6663.8|6662.8|6661.8|6660.8|6664.8|6663.8|6660.8|6659.8|155
1609893600000|2021-01-06 00:40:00|6662.8|6661.8|6663.8|6662.8|6665.8|6664.8|6660.8|6659.8|274
1609893900000|2021-01-06 00:45:00|6664.8|6663.8|6656.8|6655.8|6664.8|6663.8|6656.8|6655.8|285
1609894200000|2021-01-06 00:50:00|6655.8|6654.8|6646.3|6645.3|6655.8|6654.8|6644.8|6643.8|368
1609894500000|2021-01-06 00:55:00|6646.8|6645.8|6642.8|6641.8|6646.8|6645.8|6636.8|6635.8|600
1609894800000|2021-01-06 01:00:00|6643.8|6642.8|6635.8|6634.8|6646.8|6645.8|6635.8|6634.8|442
1609895100000|2021-01-06 01:05:00|6634.8|6633.8|6635.8|6634.8|6637.3|6636.3|6631.8|6630.8|447
1609895400000|2021-01-06 01:10:00|6635.3|6634.3|6627.8|6626.8|6635.3|6634.3|6623.8|6622.8|566
1609895700000|2021-01-06 01:15:00|6626.8|6625.8|6618.8|6617.8|6630.3|6629.3|6618.3|6617.3|717
1609896000000|2021-01-06 01:20:00|6617.8|6616.8|6623.3|6622.3|6625.8|6624.8|6617.8|6616.8|579
1609896300000|2021-01-06 01:25:00|6622.8|6621.8|6611.8|6610.8|6623.8|6622.8|6609.8|6608.8|658
1609896600000|2021-01-06 01:30:00|6610.8|6609.8|6612.8|6611.8|6615.8|6614.8|6607.8|6606.8|824
1609896900000|2021-01-06 01:35:00|6612.3|6611.3|6599.8|6598.8|6612.8|6611.8|6599.8|6598.8|952
1609897200000|2021-01-06 01:40:00|6598.8|6597.8|6588.8|6587.8|6600.8|6599.8|6588.8|6587.8|1048
1609897500000|2021-01-06 01:45:00|6587.8|6586.8|6588.8|6587.8|6589.8|6588.8|6582.3|6581.3|735
1609897800000|2021-01-06 01:50:00|6588.3|6587.3|6606.8|6605.8|6606.8|6605.8|6585.8|6584.8|876
1609898100000|2021-01-06 01:55:00|6606.3|6605.3|6602.8|6601.8|6609.8|6608.8|6601.8|6600.8|489
1609898400000|2021-01-06 02:00:00|6601.8|6600.8|6605.8|6604.8|6606.8|6605.8|6597.8|6596.8|557
1609898700000|2021-01-06 02:05:00|6606.8|6605.8|6611.8|6610.8|6614.8|6613.8|6603.8|6602.8|436
1609899000000|2021-01-06 02:10:00|6612.8|6611.8|6600.8|6599.8|6613.8|6612.8|6600.8|6599.8|409
1609899300000|2021-01-06 02:15:00|6599.8|6598.8|6601.8|6600.8|6605.8|6604.8|6598.8|6597.8|395
1609899600000|2021-01-06 02:20:00|6600.8|6599.8|6601.8|6600.8|6604.8|6603.8|6600.8|6599.8|248
1609899900000|2021-01-06 02:25:00|6600.8|6599.8|6610.3|6609.3|6611.8|6610.8|6600.8|6599.8|343
1609900200000|2021-01-06 02:30:00|6609.8|6608.8|6613.3|6612.3|6613.8|6612.8|6609.8|6608.8|248
1609900500000|2021-01-06 02:35:00|6612.8|6611.8|6618.8|6617.8|6619.8|6618.8|6611.8|6610.8|504
1609900800000|2021-01-06 02:40:00|6617.8|6616.8|6618.8|6617.8|6621.8|6620.8|6617.3|6616.3|354
1609901100000|2021-01-06 02:45:00|6617.8|6616.8|6611.8|6610.8|6620.8|6619.8|6610.3|6609.3|507
1609901400000|2021-01-06 02:50:00|6610.8|6609.8|6603.8|6602.8|6612.3|6611.3|6603.8|6602.8|567
1609901700000|2021-01-06 02:55:00|6604.3|6603.3|6600.8|6599.8|6605.3|6604.3|6599.8|6598.8|334
1609902000000|2021-01-06 03:00:00|6600.3|6599.3|6595.8|6594.8|6603.8|6602.8|6593.8|6592.8|463
1609902300000|2021-01-06 03:05:00|6594.8|6593.8|6597.8|6596.8|6598.8|6597.8|6593.8|6592.8|361
1609902600000|2021-01-06 03:10:00|6596.8|6595.8|6593.8|6592.8|6596.8|6595.8|6592.8|6591.8|335
1609902900000|2021-01-06 03:15:00|6592.8|6591.8|6590.8|6589.8|6592.8|6591.8|6588.8|6587.8|316
1609903200000|2021-01-06 03:20:00|6589.8|6588.8|6585.8|6584.8|6590.8|6589.8|6585.8|6584.8|414
1609903500000|2021-01-06 03:25:00|6584.8|6583.8|6586.8|6585.8|6587.8|6586.8|6584.8|6583.8|316
1609903800000|2021-01-06 03:30:00|6585.8|6584.8|6588.8|6587.8|6589.8|6588.8|6580.8|6579.8|483
1609904100000|2021-01-06 03:35:00|6589.3|6588.3|6584.8|6583.8|6589.8|6588.8|6583.8|6582.8|335
1609904400000|2021-01-06 03:40:00|6585.3|6584.3|6588.3|6587.3|6588.8|6587.8|6581.8|6580.8|325
1609904700000|2021-01-06 03:45:00|6587.8|6586.8|6586.8|6585.8|6590.8|6589.8|6586.8|6585.8|227
1609905000000|2021-01-06 03:50:00|6587.8|6586.8|6585.8|6584.8|6588.8|6587.8|6585.8|6584.8|139
1609905300000|2021-01-06 03:55:00|6584.8|6583.8|6588.8|6587.8|6591.8|6590.8|6582.8|6581.8|388
1609905600000|2021-01-06 04:00:00|6587.8|6586.8|6588.8|6587.8|6589.8|6588.8|6582.8|6581.8|375
1609905900000|2021-01-06 04:05:00|6588.3|6587.3|6588.8|6587.8|6589.8|6588.8|6586.8|6585.8|199
1609906200000|2021-01-06 04:10:00|6589.8|6588.8|6591.8|6590.8|6595.8|6594.8|6586.8|6585.8|492
1609906500000|2021-01-06 04:15:00|6591.3|6590.3|6587.8|6586.8|6592.8|6591.8|6587.3|6586.3|316
1609906800000|2021-01-06 04:20:00|6586.8|6585.8|6589.8|6588.8|6591.8|6590.8|6585.8|6584.8|575
1609907100000|2021-01-06 04:25:00|6590.8|6589.8|6592.8|6591.8|6594.8|6593.8|6589.8|6588.8|436
1609907400000|2021-01-06 04:30:00|6591.8|6590.8|6590.8|6589.8|6593.8|6592.8|6590.8|6589.8|405
1609907700000|2021-01-06 04:35:00|6589.8|6588.8|6587.8|6586.8|6589.8|6588.8|6587.8|6586.8|237
1609908000000|2021-01-06 04:40:00|6586.8|6585.8|6586.8|6585.8|6588.8|6587.8|6584.8|6583.8|459
1609908300000|2021-01-06 04:45:00|6587.8|6586.8|6591.8|6590.8|6592.8|6591.8|6586.8|6585.8|460
1609908600000|2021-01-06 04:50:00|6592.3|6591.3|6596.8|6595.8|6596.8|6595.8|6588.8|6587.8|601
1609908900000|2021-01-06 04:55:00|6595.8|6594.8|6599.8|6598.8|6601.8|6600.8|6594.8|6593.8|747
1609909200000|2021-01-06 05:00:00|6600.3|6598.3|6600.3|6598.3|6605.3|6603.3|6595.3|6593.3|1100
1609909500000|2021-01-06 05:05:00|6601.3|6599.3|6605.3|6603.3|6607.3|6605.3|6596.3|6594.3|1334
1609909800000|2021-01-06 05:10:00|6604.3|6602.3|6602.3|6600.3|6604.3|6602.3|6600.3|6598.3|949
1609910100000|2021-01-06 05:15:00|6603.3|6601.3|6599.3|6597.3|6608.3|6606.3|6598.3|6596.3|649
1609910400000|2021-01-06 05:20:00|6599.8|6597.8|6598.3|6596.3|6600.3|6598.3|6595.3|6593.3|691
1609910700000|2021-01-06 05:25:00|6598.8|6596.8|6604.3|6602.3|6607.8|6605.8|6598.3|6596.3|633
1609911000000|2021-01-06 05:30:00|6606.2|6602.2|6605.4|6601.4|6606.7|6602.7|6604.7|6600.7|0
1609911300000|2021-01-06 05:35:00|6605.6|6601.6|6605.1|6601.1|6606.9|6602.9|6604.4|6600.4|0
1609911600000|2021-01-06 05:40:00|6605.4|6601.4|6605.7|6601.7|6606.6|6602.6|6604|6600|0
1609911900000|2021-01-06 05:45:00|6605.5|6601.5|6599.6|6595.6|6606.6|6602.6|6599.6|6595.6|0
1609912200000|2021-01-06 05:50:00|6599.7|6595.7|6594.7|6590.7|6600.8|6596.8|6593.2|6589.2|0
1609912500000|2021-01-06 05:55:00|6594.4|6590.4|6598.9|6594.9|6600.3|6596.3|6593.7|6589.7|0
1609912800000|2021-01-06 06:00:00|6599.1|6595.1|6605.3|6601.3|6605.3|6601.3|6598|6594|0
1609913100000|2021-01-06 06:05:00|6605|6601|6606.7|6602.7|6606.7|6602.7|6600.2|6596.2|0
1609913400000|2021-01-06 06:10:00|6607.8|6604.8|6604.8|6601.8|6608.3|6605.3|6602.8|6599.8|244
1609913700000|2021-01-06 06:15:00|6605.3|6602.3|6607.8|6604.8|6607.8|6604.8|6603.8|6600.8|177
1609914000000|2021-01-06 06:20:00|6608.8|6605.8|6604.8|6601.8|6609.8|6606.8|6604.8|6601.8|183
1609914300000|2021-01-06 06:25:00|6604.3|6601.3|6604.3|6601.3|6605.3|6602.3|6602.8|6599.8|32
1609914600000|2021-01-06 06:30:00|6604.8|6601.8|6608.8|6605.8|6609.8|6606.8|6603.3|6600.3|89
1609914900000|2021-01-06 06:35:00|6609.3|6606.3|6609.8|6606.8|6610.8|6607.8|6607.8|6604.8|39
1609915200000|2021-01-06 06:40:00|6608.8|6605.8|6612.3|6609.3|6612.8|6609.8|6608.8|6605.8|46
1609915500000|2021-01-06 06:45:00|6611.8|6608.8|6611.8|6608.8|6612.3|6609.3|6607.8|6604.8|33
1609915800000|2021-01-06 06:50:00|6612.3|6609.3|6613.3|6610.3|6614.8|6611.8|6610.8|6607.8|31
1609916100000|2021-01-06 06:55:00|6613.8|6610.8|6610.3|6607.3|6614.8|6611.8|6609.8|6606.8|65
1609916400000|2021-01-06 07:00:00|6609.8|6606.8|6618.8|6615.8|6621.8|6618.8|6607.8|6604.8|277
1609916700000|2021-01-06 07:05:00|6620.8|6617.8|6616.3|6613.3|6621.8|6618.8|6615.8|6612.8|137
1609917000000|2021-01-06 07:10:00|6616.8|6613.8|6619.8|6616.8|6621.3|6618.3|6612.3|6609.3|143
1609917300000|2021-01-06 07:15:00|6620.3|6617.3|6618.3|6615.3|6623.8|6620.8|6617.8|6614.8|165
1609917600000|2021-01-06 07:20:00|6617.8|6614.8|6615.8|6612.8|6619.8|6616.8|6614.3|6611.3|91
1609917900000|2021-01-06 07:25:00|6615.3|6612.3|6612.8|6609.8|6616.8|6613.8|6609.8|6606.8|73
1609918200000|2021-01-06 07:30:00|6613.3|6610.3|6618.8|6615.8|6619.8|6616.8|6612.8|6609.8|56
1609918500000|2021-01-06 07:35:00|6618.3|6615.3|6620.3|6617.3|6622.3|6619.3|6616.8|6613.8|88
1609918800000|2021-01-06 07:40:00|6619.8|6616.8|6619.3|6616.3|6623.3|6620.3|6617.3|6614.3|54
1609919100000|2021-01-06 07:45:00|6619.8|6616.8|6619.3|6616.3|6620.8|6617.8|6615.3|6612.3|49
1609919400000|2021-01-06 07:50:00|6619.8|6616.8|6614.8|6611.8|6621.8|6618.8|6614.3|6611.3|49
1609919700000|2021-01-06 07:55:00|6615.3|6612.3|6614.3|6611.3|6616.8|6613.8|6613.3|6610.3|35
1609920000000|2021-01-06 08:00:00|6614.8|6611.8|6610.3|6607.3|6614.8|6611.8|6604.8|6601.8|305
1609920300000|2021-01-06 08:05:00|6610.8|6607.8|6600.8|6597.8|6611.8|6608.8|6600.8|6597.8|199
1609920600000|2021-01-06 08:10:00|6600.3|6597.3|6598.8|6595.8|6601.8|6598.8|6595.8|6592.8|113
1609920900000|2021-01-06 08:15:00|6597.8|6594.8|6568.3|6565.3|6598.3|6595.3|6567.8|6564.8|499
1609921200000|2021-01-06 08:20:00|6568.8|6565.8|6586.8|6583.8|6586.8|6583.8|6564.3|6561.3|344
1609921500000|2021-01-06 08:25:00|6585.8|6582.8|6588.8|6585.8|6588.8|6585.8|6581.8|6578.8|160
1609921800000|2021-01-06 08:30:00|6587.8|6584.8|6594.8|6591.8|6595.8|6592.8|6583.8|6580.8|156
1609922100000|2021-01-06 08:35:00|6595.8|6592.8|6588.8|6585.8|6595.8|6592.8|6588.8|6585.8|126
1609922400000|2021-01-06 08:40:00|6589.8|6586.8|6587.8|6584.8|6593.8|6590.8|6583.8|6580.8|195
1609922700000|2021-01-06 08:45:00|6588.3|6585.3|6591.8|6588.8|6595.8|6592.8|6585.3|6582.3|87
1609923000000|2021-01-06 08:50:00|6591.3|6588.3|6591.3|6588.3|6595.8|6592.8|6589.8|6586.8|80
1609923300000|2021-01-06 08:55:00|6591.8|6588.8|6594.8|6591.8|6596.8|6593.8|6589.8|6586.8|75
1609923600000|2021-01-06 09:00:00|6593.8|6590.8|6597.3|6594.3|6597.3|6594.3|6588.8|6585.8|152
1609923900000|2021-01-06 09:05:00|6597.8|6594.8|6599.8|6596.8|6603.3|6600.3|6594.8|6591.8|172
1609924200000|2021-01-06 09:10:00|6598.8|6595.8|6603.8|6600.8|6604.8|6601.8|6598.8|6595.8|97
1609924500000|2021-01-06 09:15:00|6604.3|6601.3|6606.8|6603.8|6609.8|6606.8|6603.3|6600.3|132
1609924800000|2021-01-06 09:20:00|6606.3|6603.3|6605.3|6602.3|6607.3|6604.3|6603.8|6600.8|89
1609925100000|2021-01-06 09:25:00|6604.8|6601.8|6608.8|6605.8|6609.3|6606.3|6604.3|6601.3|87
1609925400000|2021-01-06 09:30:00|6609.8|6606.8|6610.8|6607.8|6610.8|6607.8|6606.3|6603.3|100
1609925700000|2021-01-06 09:35:00|6610.3|6607.3|6612.8|6609.8|6613.8|6610.8|6608.8|6605.8|112
1609926000000|2021-01-06 09:40:00|6612.3|6609.3|6617.8|6614.8|6620.3|6617.3|6611.3|6608.3|231
1609926300000|2021-01-06 09:45:00|6616.8|6613.8|6620.8|6617.8|6620.8|6617.8|6616.3|6613.3|180
1609926600000|2021-01-06 09:50:00|6621.3|6618.3|6619.8|6616.8|6625.3|6622.3|6619.8|6616.8|144
1609926900000|2021-01-06 09:55:00|6620.3|6617.3|6622.8|6619.8|6623.3|6620.3|6617.8|6614.8|71
1609927200000|2021-01-06 10:00:00|6621.8|6618.8|6623.3|6620.3|6625.8|6622.8|6620.8|6617.8|85
1609927500000|2021-01-06 10:05:00|6622.8|6619.8|6624.3|6621.3|6625.8|6622.8|6619.8|6616.8|122
1609927800000|2021-01-06 10:10:00|6623.8|6620.8|6620.3|6617.3|6625.8|6622.8|6618.8|6615.8|58
1609928100000|2021-01-06 10:15:00|6620.8|6617.8|6625.3|6622.3|6626.3|6623.3|6618.8|6615.8|44
1609928400000|2021-01-06 10:20:00|6624.8|6621.8|6624.8|6621.8|6628.8|6625.8|6624.8|6621.8|86
1609928700000|2021-01-06 10:25:00|6625.8|6622.8|6621.3|6618.3|6628.3|6625.3|6620.8|6617.8|106
1609929000000|2021-01-06 10:30:00|6621.8|6618.8|6625.3|6622.3|6627.8|6624.8|6621.8|6618.8|68
1609929300000|2021-01-06 10:35:00|6624.8|6621.8|6623.8|6620.8|6627.8|6624.8|6620.3|6617.3|72
1609929600000|2021-01-06 10:40:00|6624.3|6621.3|6626.8|6623.8|6627.8|6624.8|6623.8|6620.8|92
1609929900000|2021-01-06 10:45:00|6627.3|6624.3|6625.8|6622.8|6629.8|6626.8|6624.8|6621.8|73
1609930200000|2021-01-06 10:50:00|6626.3|6623.3|6628.8|6625.8|6629.8|6626.8|6624.8|6621.8|21
1609930500000|2021-01-06 10:55:00|6627.8|6624.8|6627.3|6624.3|6629.8|6626.8|6626.8|6623.8|96
1609930800000|2021-01-06 11:00:00|6627.8|6624.8|6625.8|6622.8|6627.8|6624.8|6624.8|6621.8|74
1609931100000|2021-01-06 11:05:00|6625.3|6622.3|6623.8|6620.8|6625.8|6622.8|6622.8|6619.8|91
1609931400000|2021-01-06 11:10:00|6624.8|6621.8|6617.8|6614.8|6625.8|6622.8|6617.8|6614.8|125
1609931700000|2021-01-06 11:15:00|6618.3|6615.3|6615.8|6612.8|6618.3|6615.3|6612.8|6609.8|130
1609932000000|2021-01-06 11:20:00|6616.3|6613.3|6620.8|6617.8|6621.8|6618.8|6615.8|6612.8|42
1609932300000|2021-01-06 11:25:00|6621.3|6618.3|6621.3|6618.3|6624.8|6621.8|6619.8|6616.8|73
1609932600000|2021-01-06 11:30:00|6621.8|6618.8|6620.8|6617.8|6621.8|6618.8|6617.8|6614.8|41
1609932900000|2021-01-06 11:35:00|6621.3|6618.3|6620.8|6617.8|6621.8|6618.8|6617.8|6614.8|48
1609933200000|2021-01-06 11:40:00|6621.3|6618.3|6621.3|6618.3|6623.3|6620.3|6619.8|6616.8|57
1609933500000|2021-01-06 11:45:00|6620.8|6617.8|6622.3|6619.3|6622.3|6619.3|6619.8|6616.8|36
1609933800000|2021-01-06 11:50:00|6621.8|6618.8|6626.3|6623.3|6626.8|6623.8|6620.8|6617.8|46
1609934100000|2021-01-06 11:55:00|6626.8|6623.8|6625.8|6622.8|6627.8|6624.8|6625.8|6622.8|31
1609934400000|2021-01-06 12:00:00|6625.3|6622.3|6630.8|6627.8|6630.8|6627.8|6624.8|6621.8|79
1609934700000|2021-01-06 12:05:00|6631.8|6628.8|6632.8|6629.8|6635.3|6632.3|6630.8|6627.8|83
1609935000000|2021-01-06 12:10:00|6633.3|6630.3|6635.8|6632.8|6635.8|6632.8|6631.8|6628.8|55
1609935300000|2021-01-06 12:15:00|6635.3|6632.3|6637.8|6634.8|6638.3|6635.3|6633.8|6630.8|54
1609935600000|2021-01-06 12:20:00|6638.3|6635.3|6640.8|6637.8|6641.3|6638.3|6637.8|6634.8|87
1609935900000|2021-01-06 12:25:00|6641.3|6638.3|6637.8|6634.8|6641.8|6638.8|6635.8|6632.8|71
1609936200000|2021-01-06 12:30:00|6638.3|6635.3|6636.3|6633.3|6638.8|6635.8|6636.3|6633.3|23
1609936500000|2021-01-06 12:35:00|6636.8|6633.8|6636.8|6633.8|6637.8|6634.8|6634.8|6631.8|37
1609936800000|2021-01-06 12:40:00|6637.3|6634.3|6636.3|6633.3|6637.8|6634.8|6633.8|6630.8|48
1609937100000|2021-01-06 12:45:00|6636.8|6633.8|6636.8|6633.8|6638.8|6635.8|6633.8|6630.8|49
1609937400000|2021-01-06 12:50:00|6636.3|6633.3|6636.8|6633.8|6639.3|6636.3|6635.8|6632.8|71
1609937700000|2021-01-06 12:55:00|6637.3|6634.3|6636.3|6633.3|6638.8|6635.8|6634.8|6631.8|79
1609938000000|2021-01-06 13:00:00|6636.8|6633.8|6637.8|6634.8|6637.8|6634.8|6635.8|6632.8|152
1609938300000|2021-01-06 13:05:00|6637.3|6634.3|6637.8|6634.8|6637.8|6634.8|6635.8|6632.8|62
1609938600000|2021-01-06 13:10:00|6637.3|6634.3|6632.8|6629.8|6637.8|6634.8|6632.8|6629.8|36
1609938900000|2021-01-06 13:15:00|6631.8|6628.8|6630.8|6627.8|6633.8|6630.8|6629.8|6626.8|78
1609939200000|2021-01-06 13:20:00|6631.8|6628.8|6634.8|6631.8|6636.3|6633.3|6631.8|6628.8|87
1609939500000|2021-01-06 13:25:00|6635.8|6632.8|6638.8|6635.8|6639.8|6636.8|6635.3|6632.3|43
1609939800000|2021-01-06 13:30:00|6639.3|6636.3|6638.3|6635.3|6639.8|6636.8|6636.8|6633.8|50
1609940100000|2021-01-06 13:35:00|6637.8|6634.8|6637.8|6634.8|6638.8|6635.8|6636.8|6633.8|17
1609940400000|2021-01-06 13:40:00|6636.8|6633.8|6638.8|6635.8|6639.8|6636.8|6635.8|6632.8|61
1609940700000|2021-01-06 13:45:00|6638.3|6635.3|6640.8|6637.8|6640.8|6637.8|6635.3|6632.3|64
1609941000000|2021-01-06 13:50:00|6640.3|6637.3|6639.8|6636.8|6642.8|6639.8|6638.8|6635.8|53
1609941300000|2021-01-06 13:55:00|6639.3|6636.3|6635.3|6632.3|6640.8|6637.8|6633.3|6630.3|100
1609941600000|2021-01-06 14:00:00|6635.8|6632.8|6637.3|6634.3|6639.8|6636.8|6634.3|6631.3|61
1609941900000|2021-01-06 14:05:00|6637.8|6634.8|6636.8|6633.8|6637.8|6634.8|6634.3|6631.3|57
1609942200000|2021-01-06 14:10:00|6637.3|6634.3|6633.3|6630.3|6638.8|6635.8|6633.3|6630.3|38
1609942500000|2021-01-06 14:15:00|6632.8|6629.8|6631.8|6628.8|6635.3|6632.3|6630.3|6627.3|66
1609942800000|2021-01-06 14:20:00|6631.3|6628.3|6630.8|6627.8|6631.8|6628.8|6629.8|6626.8|38
1609943100000|2021-01-06 14:25:00|6631.8|6628.8|6633.8|6630.8|6633.8|6630.8|6629.8|6626.8|78
1609943400000|2021-01-06 14:30:00|6634.3|6631.3|6637.3|6634.3|6641.8|6638.8|6631.8|6628.8|183
1609943700000|2021-01-06 14:35:00|6637.8|6634.8|6650.8|6647.8|6651.3|6648.3|6636.8|6633.8|208
1609944000000|2021-01-06 14:40:00|6651.3|6648.3|6656.8|6653.8|6657.3|6654.3|6648.8|6645.8|196
1609944300000|2021-01-06 14:45:00|6655.8|6652.8|6663.8|6660.8|6665.8|6662.8|6653.8|6650.8|229
1609944600000|2021-01-06 14:50:00|6664.3|6661.3|6666.3|6663.3|6667.8|6664.8|6661.8|6658.8|145
1609944900000|2021-01-06 14:55:00|6666.8|6663.8|6665.8|6662.8|6666.8|6663.8|6662.8|6659.8|221
1609945200000|2021-01-06 15:00:00|6666.8|6663.8|6669.8|6666.8|6670.3|6667.3|6663.8|6660.8|193
1609945500000|2021-01-06 15:05:00|6668.8|6665.8|6672.8|6669.8|6673.8|6670.8|6668.8|6665.8|194
1609945800000|2021-01-06 15:10:00|6673.3|6670.3|6676.8|6673.8|6676.8|6673.8|6672.8|6669.8|223
1609946100000|2021-01-06 15:15:00|6677.3|6674.3|6685.3|6682.3|6685.8|6682.8|6676.8|6673.8|424
1609946400000|2021-01-06 15:20:00|6685.8|6682.8|6687.8|6684.8|6687.8|6684.8|6683.8|6680.8|185
1609946700000|2021-01-06 15:25:00|6687.3|6684.3|6694.8|6691.8|6694.8|6691.8|6685.8|6682.8|344
1609947000000|2021-01-06 15:30:00|6694.3|6691.3|6696.8|6693.8|6700.8|6697.8|6694.3|6691.3|238
1609947300000|2021-01-06 15:35:00|6697.3|6694.3|6696.8|6693.8|6697.8|6694.8|6695.8|6692.8|143
1609947600000|2021-01-06 15:40:00|6697.3|6694.3|6701.8|6698.8|6702.8|6699.8|6697.3|6694.3|115
1609947900000|2021-01-06 15:45:00|6701.3|6698.3|6704.8|6701.8|6704.8|6701.8|6700.8|6697.8|226
1609948200000|2021-01-06 15:50:00|6705.3|6702.3|6705.3|6702.3|6705.3|6702.3|6701.8|6698.8|284
1609948500000|2021-01-06 15:55:00|6704.8|6701.8|6703.8|6700.8|6705.8|6702.8|6702.8|6699.8|171
1609948800000|2021-01-06 16:00:00|6704.8|6701.8|6703.8|6700.8|6706.3|6703.3|6702.8|6699.8|210
1609949100000|2021-01-06 16:05:00|6703.3|6700.3|6707.8|6704.8|6708.8|6705.8|6702.8|6699.8|138
1609949400000|2021-01-06 16:10:00|6708.3|6705.3|6711.8|6708.8|6712.8|6709.8|6707.3|6704.3|114
1609949700000|2021-01-06 16:15:00|6712.3|6709.3|6710.8|6707.8|6712.8|6709.8|6710.8|6707.8|110
1609950000000|2021-01-06 16:20:00|6711.8|6708.8|6713.8|6710.8|6714.8|6711.8|6711.8|6708.8|164
1609950300000|2021-01-06 16:25:00|6714.8|6711.8|6716.8|6713.8|6717.8|6714.8|6713.8|6710.8|127
1609950600000|2021-01-06 16:30:00|6716.3|6713.3|6713.8|6710.8|6717.8|6714.8|6713.8|6710.8|187
1609950900000|2021-01-06 16:35:00|6712.8|6709.8|6711.8|6708.8|6715.8|6712.8|6710.8|6707.8|264
1609951200000|2021-01-06 16:40:00|6712.3|6709.3|6714.8|6711.8|6715.8|6712.8|6711.8|6708.8|96
1609951500000|2021-01-06 16:45:00|6715.3|6712.3|6717.8|6714.8|6718.8|6715.8|6714.8|6711.8|84
1609951800000|2021-01-06 16:50:00|6716.8|6713.8|6717.8|6714.8|6718.8|6715.8|6716.8|6713.8|66
1609952100000|2021-01-06 16:55:00|6718.8|6715.8|6718.8|6715.8|6718.8|6715.8|6717.8|6714.8|98
1609952400000|2021-01-06 17:00:00|6719.3|6716.3|6723.8|6720.8|6724.8|6721.8|6718.8|6715.8|249
1609952700000|2021-01-06 17:05:00|6723.3|6720.3|6721.8|6718.8|6725.8|6722.8|6721.3|6718.3|85
1609953000000|2021-01-06 17:10:00|6722.3|6719.3|6724.8|6721.8|6725.3|6722.3|6721.8|6718.8|51
1609953300000|2021-01-06 17:15:00|6724.3|6721.3|6727.8|6724.8|6727.8|6724.8|6724.3|6721.3|73
1609953600000|2021-01-06 17:20:00|6727.3|6724.3|6725.8|6722.8|6727.8|6724.8|6725.8|6722.8|79
1609953900000|2021-01-06 17:25:00|6726.3|6723.3|6728.8|6725.8|6728.8|6725.8|6725.8|6722.8|77
1609954200000|2021-01-06 17:30:00|6729.8|6726.8|6731.8|6728.8|6732.3|6729.3|6729.3|6726.3|83
1609954500000|2021-01-06 17:35:00|6731.3|6728.3|6731.8|6728.8|6732.8|6729.8|6729.8|6726.8|50
1609954800000|2021-01-06 17:40:00|6732.8|6729.8|6733.8|6730.8|6734.8|6731.8|6732.3|6729.3|56
1609955100000|2021-01-06 17:45:00|6732.8|6729.8|6735.8|6732.8|6735.8|6732.8|6732.8|6729.8|70
1609955400000|2021-01-06 17:50:00|6736.8|6733.8|6737.8|6734.8|6738.8|6735.8|6735.8|6732.8|90
1609955700000|2021-01-06 17:55:00|6738.8|6735.8|6739.8|6736.8|6740.8|6737.8|6737.8|6734.8|71
1609956000000|2021-01-06 18:00:00|6740.8|6737.8|6735.8|6732.8|6741.8|6738.8|6735.8|6732.8|37
1609956300000|2021-01-06 18:05:00|6736.3|6733.3|6735.8|6732.8|6736.8|6733.8|6735.8|6732.8|19
1609956600000|2021-01-06 18:10:00|6736.8|6733.8|6736.8|6733.8|6737.8|6734.8|6735.8|6732.8|26
1609956900000|2021-01-06 18:15:00|6737.8|6734.8|6736.8|6733.8|6739.3|6736.3|6735.8|6732.8|23
1609957200000|2021-01-06 18:20:00|6736.3|6733.3|6730.8|6727.8|6736.8|6733.8|6730.8|6727.8|139
1609957500000|2021-01-06 18:25:00|6731.8|6728.8|6729.8|6726.8|6732.8|6729.8|6729.8|6726.8|74
1609957800000|2021-01-06 18:30:00|6730.8|6727.8|6728.8|6725.8|6730.8|6727.8|6727.8|6724.8|54
1609958100000|2021-01-06 18:35:00|6729.3|6726.3|6731.3|6728.3|6731.8|6728.8|6728.8|6725.8|32
1609958400000|2021-01-06 18:40:00|6731.8|6728.8|6734.8|6731.8|6734.8|6731.8|6730.8|6727.8|78
1609958700000|2021-01-06 18:45:00|6735.8|6732.8|6734.8|6731.8|6735.8|6732.8|6733.8|6730.8|51
1609959000000|2021-01-06 18:50:00|6733.8|6730.8|6732.8|6729.8|6734.8|6731.8|6732.8|6729.8|22
1609959300000|2021-01-06 18:55:00|6732.3|6729.3|6730.3|6727.3|6733.3|6730.3|6728.8|6725.8|31
1609959600000|2021-01-06 19:00:00|6730.8|6727.8|6732.8|6729.8|6733.8|6730.8|6730.8|6727.8|43
1609959900000|2021-01-06 19:05:00|6733.3|6730.3|6735.8|6732.8|6736.8|6733.8|6732.8|6729.8|37
1609960200000|2021-01-06 19:10:00|6734.8|6731.8|6729.8|6726.8|6735.8|6732.8|6729.8|6726.8|99
1609960500000|2021-01-06 19:15:00|6728.8|6725.8|6722.8|6719.8|6729.8|6726.8|6719.8|6716.8|63
1609960800000|2021-01-06 19:20:00|6723.8|6720.8|6722.3|6719.3|6729.3|6726.3|6721.3|6718.3|69
1609961100000|2021-01-06 19:25:00|6722.8|6719.8|6717.3|6714.3|6723.3|6720.3|6713.3|6710.3|85
1609961400000|2021-01-06 19:30:00|6716.8|6713.8|6717.8|6714.8|6721.3|6718.3|6713.3|6710.3|76
1609961700000|2021-01-06 19:35:00|6717.3|6714.3|6709.3|6706.3|6719.3|6716.3|6708.3|6705.3|97
1609962000000|2021-01-06 19:40:00|6708.8|6705.8|6709.3|6706.3|6713.8|6710.8|6705.8|6702.8|141
1609962300000|2021-01-06 19:45:00|6708.8|6705.8|6697.3|6694.3|6711.3|6708.3|6695.8|6692.8|88
1609962600000|2021-01-06 19:50:00|6697.8|6694.8|6699.3|6696.3|6700.3|6697.3|6692.8|6689.8|76
1609962900000|2021-01-06 19:55:00|6698.8|6695.8|6706.8|6703.8|6707.8|6704.8|6698.8|6695.8|72
1609963200000|2021-01-06 20:00:00|6706.3|6703.3|6697.8|6694.8|6707.3|6704.3|6696.8|6693.8|56
1609963500000|2021-01-06 20:05:00|6698.3|6695.3|6699.8|6696.8|6704.3|6701.3|6695.8|6692.8|34
1609963800000|2021-01-06 20:10:00|6699.3|6696.3|6704.3|6701.3|6708.8|6705.8|6698.3|6695.3|76
1609964100000|2021-01-06 20:15:00|6704.8|6701.8|6706.3|6703.3|6706.3|6703.3|6700.8|6697.8|38
1609964400000|2021-01-06 20:20:00|6705.8|6702.8|6694.3|6691.3|6708.3|6705.3|6694.3|6691.3|25
1609964700000|2021-01-06 20:25:00|6693.8|6690.8|6699.8|6696.8|6703.3|6700.3|6688.8|6685.8|72
1609965000000|2021-01-06 20:30:00|6700.3|6697.3|6697.3|6694.3|6704.8|6701.8|6693.3|6690.3|50
1609965300000|2021-01-06 20:35:00|6696.8|6693.8|6691.3|6688.3|6697.8|6694.8|6691.3|6688.3|17
1609965600000|2021-01-06 20:40:00|6691.8|6688.8|6698.8|6695.8|6702.3|6699.3|6691.3|6688.3|20
1609965900000|2021-01-06 20:45:00|6698.3|6695.3|6701.8|6698.8|6702.8|6699.8|6691.3|6688.3|49
1609966200000|2021-01-06 20:50:00|6701.3|6698.3|6699.3|6696.3|6701.3|6698.3|6692.3|6689.3|191
1609966500000|2021-01-06 20:55:00|6698.8|6695.8|6701.8|6698.8|6705.3|6702.3|6698.3|6695.3|154
1609966800000|2021-01-06 21:00:00|6704.8|6700.8|6704.8|6700.8|6706|6702|6691.3|6687.3|1
1609967100000|2021-01-06 21:05:00|6704.4|6700.4|6708.3|6704.3|6712.8|6708.8|6704.4|6700.4|0
1609967400000|2021-01-06 21:10:00|6707.9|6703.9|6709.7|6705.7|6711|6707|6705.1|6701.1|0
1609967700000|2021-01-06 21:15:00|6709.3|6705.3|6709.1|6705.1|6710.3|6706.3|6707.7|6703.7|0
1609968000000|2021-01-06 21:20:00|6709|6705|6709.1|6705.1|6709.8|6705.8|6707.9|6703.9|0
1609968300000|2021-01-06 21:25:00|6708.8|6704.8|6708.2|6704.2|6709.5|6705.5|6707.3|6703.3|0
1609968600000|2021-01-06 21:30:00|6708.9|6704.9|6723.9|6719.9|6724.1|6720.1|6706.5|6702.5|0
1609968900000|2021-01-06 21:35:00|6724.3|6720.3|6717.3|6713.3|6724.3|6720.3|6715.8|6711.8|0
1609969200000|2021-01-06 21:40:00|6717.7|6713.7|6712.3|6708.3|6717.7|6713.7|6709.7|6705.7|0
1609969500000|2021-01-06 21:45:00|6712.7|6708.7|6711|6707|6712.7|6708.7|6708.2|6704.2|0
1609969800000|2021-01-06 21:50:00|6710.6|6706.6|6709.7|6705.7|6712.5|6708.5|6706.9|6702.9|0
1609970100000|2021-01-06 21:55:00|6709.3|6705.3|6712.1|6708.1|6712.5|6708.5|6707.3|6703.3|0
1609970400000|2021-01-06 22:00:00|6711.7|6707.7|6708.8|6704.8|6711.7|6707.7|6708.8|6704.8|0
1609970700000|2021-01-06 22:05:00|6708.9|6704.9|6708.4|6704.4|6709.3|6705.3|6706.4|6702.4|0
1609971000000|2021-01-06 22:10:00|6708.1|6704.1|6706.9|6702.9|6709.2|6705.2|6706.6|6702.6|0
1609971300000|2021-01-06 22:15:00|6707|6703|6706.7|6702.7|6707.4|6703.4|6706.4|6702.4|0
1609971600000|2021-01-06 22:20:00|6707.5|6703.5|6708.2|6704.2|6708.7|6704.7|6706.7|6702.7|0
1609971900000|2021-01-06 22:25:00|6708.3|6704.3|6713.1|6709.1|6713.1|6709.1|6707.8|6703.8|0
1609972200000|2021-01-06 22:30:00|6712.8|6708.8|6713|6709|6715.5|6711.5|6711.3|6707.3|0
1609972500000|2021-01-06 22:35:00|6712.9|6708.9|6712.8|6708.8|6714.4|6710.4|6711.7|6707.7|0
1609972800000|2021-01-06 22:40:00|6712.9|6708.9|6713|6709|6713.6|6709.6|6712.9|6708.9|0
1609973100000|2021-01-06 22:45:00|6712.9|6708.9|6708.5|6704.5|6713.1|6709.1|6708.5|6704.5|0
1609973400000|2021-01-06 22:50:00|6706.3|6704.3|6706.8|6704.8|6714.3|6712.3|6701.8|6699.8|396
1609973700000|2021-01-06 22:55:00|6707.3|6705.3|6705.8|6703.8|6707.3|6705.3|6700.3|6698.3|344
1609974000000|2021-01-06 23:00:00|6706.3|6704.3|6705.8|6704.8|6707.8|6706.8|6700.8|6699.8|416
1609974300000|2021-01-06 23:05:00|6705.3|6704.3|6701.8|6700.8|6708.8|6707.8|6701.8|6700.8|351
1609974600000|2021-01-06 23:10:00|6702.8|6701.8|6699.8|6698.8|6703.8|6702.8|6698.8|6697.8|501
1609974900000|2021-01-06 23:15:00|6700.8|6699.8|6690.8|6689.8|6701.8|6700.8|6690.8|6689.8|408
1609975200000|2021-01-06 23:20:00|6689.8|6688.8|6696.3|6695.3|6696.8|6695.8|6689.3|6688.3|280
1609975500000|2021-01-06 23:25:00|6696.8|6695.8|6700.8|6699.8|6701.3|6700.3|6695.8|6694.8|194
1609975800000|2021-01-06 23:30:00|6701.8|6700.8|6691.8|6690.8|6701.8|6700.8|6682.8|6681.8|476
1609976100000|2021-01-06 23:35:00|6692.3|6691.3|6691.8|6690.8|6694.3|6693.3|6687.8|6686.8|355
1609976400000|2021-01-06 23:40:00|6691.3|6690.3|6685.8|6684.8|6691.8|6690.8|6685.8|6684.8|233
1609976700000|2021-01-06 23:45:00|6686.8|6685.8|6689.8|6688.8|6691.8|6690.8|6682.8|6681.8|336
1609977000000|2021-01-06 23:50:00|6690.3|6689.3|6691.8|6690.8|6694.8|6693.8|6689.8|6688.8|278
1609977300000|2021-01-06 23:55:00|6691.3|6690.3|6687.3|6686.3|6694.8|6693.8|6686.8|6685.8|280
1609977600000|2021-01-07 00:00:00|6686.8|6685.8|6685.3|6684.3|6689.8|6688.8|6684.8|6683.8|273
1609977900000|2021-01-07 00:05:00|6685.8|6684.8|6680.8|6679.8|6687.8|6686.8|6680.8|6679.8|387
1609978200000|2021-01-07 00:10:00|6681.3|6680.3|6678.8|6677.8|6681.8|6680.8|6676.3|6675.3|394
1609978500000|2021-01-07 00:15:00|6679.8|6678.8|6688.8|6687.8|6688.8|6687.8|6675.8|6674.8|395
1609978800000|2021-01-07 00:20:00|6689.8|6688.8|6686.8|6685.8|6698.8|6697.8|6685.3|6684.3|533
1609979100000|2021-01-07 00:25:00|6686.3|6685.3|6690.8|6689.8|6690.8|6689.8|6684.8|6683.8|168
1609979400000|2021-01-07 00:30:00|6689.8|6688.8|6691.8|6690.8|6691.8|6690.8|6686.8|6685.8|200
1609979700000|2021-01-07 00:35:00|6691.3|6690.3|6693.3|6692.3|6695.8|6694.8|6689.8|6688.8|220
1609980000000|2021-01-07 00:40:00|6693.8|6692.8|6695.8|6694.8|6695.8|6694.8|6692.8|6691.8|172
1609980300000|2021-01-07 00:45:00|6694.8|6693.8|6702.3|6701.3|6702.8|6701.8|6694.8|6693.8|371
1609980600000|2021-01-07 00:50:00|6702.8|6701.8|6706.8|6705.8|6706.8|6705.8|6702.3|6701.3|292
1609980900000|2021-01-07 00:55:00|6706.3|6705.3|6703.8|6702.8|6707.8|6706.8|6703.8|6702.8|316
1609981200000|2021-01-07 01:00:00|6702.8|6701.8|6706.8|6705.8|6707.8|6706.8|6701.8|6700.8|497
1609981500000|2021-01-07 01:05:00|6707.3|6706.3|6702.8|6701.8|6708.8|6707.8|6702.8|6701.8|181
1609981800000|2021-01-07 01:10:00|6701.8|6700.8|6699.8|6698.8|6702.8|6701.8|6698.8|6697.8|285
1609982100000|2021-01-07 01:15:00|6699.3|6698.3|6701.8|6700.8|6701.8|6700.8|6697.8|6696.8|280
1609982400000|2021-01-07 01:20:00|6702.8|6701.8|6716.8|6715.8|6716.8|6715.8|6702.8|6701.8|706
1609982700000|2021-01-07 01:25:00|6717.8|6716.8|6720.8|6719.8|6721.8|6720.8|6716.8|6715.8|488
1609983000000|2021-01-07 01:30:00|6719.8|6718.8|6723.8|6722.8|6724.8|6723.8|6719.8|6718.8|431
1609983300000|2021-01-07 01:35:00|6724.3|6723.3|6725.8|6724.8|6726.3|6725.3|6722.8|6721.8|355
1609983600000|2021-01-07 01:40:00|6726.3|6725.3|6729.8|6728.8|6730.3|6729.3|6724.8|6723.8|365
1609983900000|2021-01-07 01:45:00|6730.8|6729.8|6728.3|6727.3|6732.8|6731.8|6726.8|6725.8|526
1609984200000|2021-01-07 01:50:00|6727.8|6726.8|6725.8|6724.8|6729.8|6728.8|6722.8|6721.8|444
1609984500000|2021-01-07 01:55:00|6726.3|6725.3|6725.8|6724.8|6726.8|6725.8|6723.8|6722.8|236
1609984800000|2021-01-07 02:00:00|6725.3|6724.3|6721.8|6720.8|6726.8|6725.8|6721.8|6720.8|285
1609985100000|2021-01-07 02:05:00|6721.3|6720.3|6722.8|6721.8|6723.8|6722.8|6720.8|6719.8|230
1609985400000|2021-01-07 02:10:00|6723.3|6722.3|6723.8|6722.8|6725.8|6724.8|6722.8|6721.8|209
1609985700000|2021-01-07 02:15:00|6724.3|6723.3|6725.8|6724.8|6726.8|6725.8|6721.8|6720.8|223
1609986000000|2021-01-07 02:20:00|6726.8|6725.8|6721.8|6720.8|6727.8|6726.8|6721.8|6720.8|305
1609986300000|2021-01-07 02:25:00|6722.8|6721.8|6718.8|6717.8|6722.8|6721.8|6718.8|6717.8|159
1609986600000|2021-01-07 02:30:00|6719.8|6718.8|6723.3|6722.3|6723.3|6722.3|6717.8|6716.8|263
1609986900000|2021-01-07 02:35:00|6722.8|6721.8|6724.8|6723.8|6724.8|6723.8|6722.8|6721.8|143
1609987200000|2021-01-07 02:40:00|6725.8|6724.8|6725.8|6724.8|6726.8|6725.8|6725.8|6724.8|207
1609987500000|2021-01-07 02:45:00|6726.3|6725.3|6722.8|6721.8|6726.8|6725.8|6721.8|6720.8|345
1609987800000|2021-01-07 02:50:00|6723.8|6722.8|6721.8|6720.8|6723.8|6722.8|6721.8|6720.8|257
1609988100000|2021-01-07 02:55:00|6722.8|6721.8|6726.8|6725.8|6727.8|6726.8|6722.8|6721.8|297
1609988400000|2021-01-07 03:00:00|6727.3|6726.3|6730.8|6729.8|6730.8|6729.8|6726.8|6725.8|237
1609988700000|2021-01-07 03:05:00|6731.8|6730.8|6730.8|6729.8|6731.8|6730.8|6730.8|6729.8|224
1609989000000|2021-01-07 03:10:00|6731.8|6730.8|6721.8|6720.8|6731.8|6730.8|6721.8|6720.8|415
1609989300000|2021-01-07 03:15:00|6722.8|6721.8|6721.8|6720.8|6724.8|6723.8|6721.8|6720.8|150
1609989600000|2021-01-07 03:20:00|6721.3|6720.3|6722.8|6721.8|6722.8|6721.8|6720.8|6719.8|238
1609989900000|2021-01-07 03:25:00|6723.3|6722.3|6721.8|6720.8|6723.8|6722.8|6719.8|6718.8|128
1609990200000|2021-01-07 03:30:00|6722.3|6721.3|6720.8|6719.8|6722.8|6721.8|6720.8|6719.8|192
1609990500000|2021-01-07 03:35:00|6720.3|6719.3|6717.8|6716.8|6720.8|6719.8|6717.8|6716.8|157
1609990800000|2021-01-07 03:40:00|6718.8|6717.8|6715.3|6714.3|6718.8|6717.8|6715.3|6714.3|228
1609991100000|2021-01-07 03:45:00|6714.8|6713.8|6720.8|6719.8|6720.8|6719.8|6714.8|6713.8|203
1609991400000|2021-01-07 03:50:00|6719.8|6718.8|6714.8|6713.8|6720.8|6719.8|6714.8|6713.8|232
1609991700000|2021-01-07 03:55:00|6714.3|6713.3|6715.8|6714.8|6716.8|6715.8|6714.3|6713.3|156
1609992000000|2021-01-07 04:00:00|6716.3|6715.3|6719.8|6718.8|6719.8|6718.8|6715.8|6714.8|218
1609992300000|2021-01-07 04:05:00|6720.3|6719.3|6726.8|6725.8|6728.8|6727.8|6719.8|6718.8|446
1609992600000|2021-01-07 04:10:00|6727.8|6726.8|6720.8|6719.8|6727.8|6726.8|6720.8|6719.8|201
1609992900000|2021-01-07 04:15:00|6719.8|6718.8|6718.8|6717.8|6720.8|6719.8|6717.8|6716.8|134
1609993200000|2021-01-07 04:20:00|6719.3|6718.3|6716.3|6715.3|6719.3|6718.3|6715.8|6714.8|188
1609993500000|2021-01-07 04:25:00|6715.8|6714.8|6715.6|6714.6|6718.8|6717.8|6715.6|6714.6|156
1609993800000|2021-01-07 04:30:00|6716.1|6715.1|6719.6|6718.6|6720.6|6719.6|6715.6|6714.6|176
1609994100000|2021-01-07 04:35:00|6720.6|6719.6|6720.6|6719.6|6721.6|6720.6|6719.6|6718.6|156
1609994400000|2021-01-07 04:40:00|6721.1|6720.1|6724.6|6723.6|6724.6|6723.6|6720.6|6719.6|228
1609994700000|2021-01-07 04:45:00|6725.6|6724.6|6725.1|6724.1|6726.6|6725.6|6724.6|6723.6|299
1609995000000|2021-01-07 04:50:00|6724.6|6723.6|6723.6|6722.6|6726.6|6725.6|6722.6|6721.6|329
1609995300000|2021-01-07 04:55:00|6724.1|6723.1|6721.6|6720.6|6724.6|6723.6|6719.6|6718.6|475
1609995600000|2021-01-07 05:00:00|6722.1|6720.1|6710.1|6708.1|6722.1|6720.1|6709.1|6707.1|880
1609995900000|2021-01-07 05:05:00|6709.1|6707.1|6711.1|6709.1|6714.6|6712.6|6705.1|6703.1|1665
1609996200000|2021-01-07 05:10:00|6710.6|6708.6|6706.1|6704.1|6711.1|6709.1|6706.1|6704.1|1672
1609996500000|2021-01-07 05:15:00|6705.6|6703.6|6707.1|6705.1|6707.6|6705.6|6704.1|6702.1|499
1609996800000|2021-01-07 05:20:00|6708.1|6706.1|6708.1|6706.1|6711.1|6709.1|6708.1|6706.1|422
1609997100000|2021-01-07 05:25:00|6706.1|6704.1|6711.1|6709.1|6713.1|6711.1|6704.1|6702.1|782
1609997400000|2021-01-07 05:30:00|6713.1|6708.8|6710|6706|6713.5|6709.5|6707.3|6703.3|1
1609997700000|2021-01-07 05:35:00|6710.2|6706.2|6710.1|6706.1|6712.8|6708.8|6709.5|6705.5|0
1609998000000|2021-01-07 05:40:00|6710|6706|6711.8|6707.8|6712.6|6708.6|6709.7|6705.7|0
1609998300000|2021-01-07 05:45:00|6712|6708|6713.7|6709.7|6714.6|6710.6|6712|6708|0
1609998600000|2021-01-07 05:50:00|6713.3|6709.3|6711|6707|6714.1|6710.1|6710.2|6706.2|0
1609998900000|2021-01-07 05:55:00|6711.1|6707.1|6712.7|6708.7|6713|6709|6710.6|6706.6|0
1609999200000|2021-01-07 06:00:00|6713.4|6709.4|6721.2|6717.2|6721.2|6717.2|6712.7|6708.7|0
1609999500000|2021-01-07 06:05:00|6721.6|6717.6|6717|6713|6721.6|6717.6|6717|6713|0
1609999800000|2021-01-07 06:10:00|6720.1|6717.1|6720.6|6717.6|6722.1|6719.1|6715.6|6712.6|292
1610000100000|2021-01-07 06:15:00|6719.6|6716.6|6721.6|6718.6|6722.6|6719.6|6719.6|6716.6|134
1610000400000|2021-01-07 06:20:00|6722.6|6719.6|6725.6|6722.6|6725.6|6722.6|6721.6|6718.6|112
1610000700000|2021-01-07 06:25:00|6724.6|6721.6|6723.6|6720.6|6726.6|6723.6|6722.6|6719.6|195
1610001000000|2021-01-07 06:30:00|6722.6|6719.6|6721.6|6718.6|6723.6|6720.6|6720.1|6717.1|71
1610001300000|2021-01-07 06:35:00|6722.1|6719.1|6723.1|6720.1|6724.6|6721.6|6722.1|6719.1|48
1610001600000|2021-01-07 06:40:00|6722.6|6719.6|6718.6|6715.6|6723.1|6720.1|6718.6|6715.6|10
1610001900000|2021-01-07 06:45:00|6718.1|6715.1|6723.1|6720.1|6726.6|6723.6|6718.1|6715.1|67
1610002200000|2021-01-07 06:50:00|6723.6|6720.6|6726.6|6723.6|6727.6|6724.6|6722.6|6719.6|45
1610002500000|2021-01-07 06:55:00|6726.1|6723.1|6724.1|6721.1|6726.6|6723.6|6722.1|6719.1|41
1610002800000|2021-01-07 07:00:00|6723.6|6720.6|6734.1|6731.1|6734.6|6731.6|6723.6|6720.6|174
1610003100000|2021-01-07 07:05:00|6733.6|6730.6|6734.6|6731.6|6737.6|6734.6|6732.6|6729.6|72
1610003400000|2021-01-07 07:10:00|6734.1|6731.1|6734.6|6731.6|6735.6|6732.6|6732.1|6729.1|42
1610003700000|2021-01-07 07:15:00|6735.1|6732.1|6734.6|6731.6|6735.6|6732.6|6732.6|6729.6|43
1610004000000|2021-01-07 07:20:00|6735.6|6732.6|6735.6|6732.6|6736.6|6733.6|6734.6|6731.6|39
1610004300000|2021-01-07 07:25:00|6734.6|6731.6|6734.6|6731.6|6736.6|6733.6|6732.6|6729.6|61
1610004600000|2021-01-07 07:30:00|6733.6|6730.6|6733.1|6730.1|6733.6|6730.6|6730.6|6727.6|83
1610004900000|2021-01-07 07:35:00|6733.6|6730.6|6732.1|6729.1|6735.6|6732.6|6729.6|6726.6|87
1610005200000|2021-01-07 07:40:00|6732.6|6729.6|6729.1|6726.1|6733.1|6730.1|6728.6|6725.6|42
1610005500000|2021-01-07 07:45:00|6728.6|6725.6|6727.1|6724.1|6729.1|6726.1|6726.6|6723.6|50
1610005800000|2021-01-07 07:50:00|6727.6|6724.6|6730.6|6727.6|6730.6|6727.6|6726.6|6723.6|61
1610006100000|2021-01-07 07:55:00|6729.6|6726.6|6733.6|6730.6|6735.6|6732.6|6729.6|6726.6|125
1610006400000|2021-01-07 08:00:00|6732.6|6729.6|6725.6|6722.6|6733.6|6730.6|6725.6|6722.6|123
1610006700000|2021-01-07 08:05:00|6725.1|6722.1|6716.6|6713.6|6725.6|6722.6|6713.6|6710.6|175
1610007000000|2021-01-07 08:10:00|6717.1|6714.1|6715.6|6712.6|6719.6|6716.6|6715.1|6712.1|137
1610007300000|2021-01-07 08:15:00|6716.1|6713.1|6720.1|6717.1|6722.6|6719.6|6716.1|6713.1|85
1610007600000|2021-01-07 08:20:00|6720.6|6717.6|6725.6|6722.6|6726.6|6723.6|6719.6|6716.6|42
1610007900000|2021-01-07 08:25:00|6725.1|6722.1|6722.1|6719.1|6725.1|6722.1|6722.1|6719.1|70
1610008200000|2021-01-07 08:30:00|6721.6|6718.6|6707.6|6704.6|6721.6|6718.6|6704.1|6701.1|364
1610008500000|2021-01-07 08:35:00|6708.1|6705.1|6713.1|6710.1|6714.6|6711.6|6707.6|6704.6|133
1610008800000|2021-01-07 08:40:00|6712.6|6709.6|6714.6|6711.6|6716.6|6713.6|6709.6|6706.6|101
1610009100000|2021-01-07 08:45:00|6713.6|6710.6|6708.6|6705.6|6716.6|6713.6|6708.6|6705.6|61
1610009400000|2021-01-07 08:50:00|6708.1|6705.1|6709.6|6706.6|6710.6|6707.6|6704.6|6701.6|66
1610009700000|2021-01-07 08:55:00|6709.1|6706.1|6710.6|6707.6|6713.6|6710.6|6708.6|6705.6|63
1610010000000|2021-01-07 09:00:00|6711.1|6708.1|6711.6|6708.6|6712.6|6709.6|6708.6|6705.6|71
1610010300000|2021-01-07 09:05:00|6711.1|6708.1|6716.6|6713.6|6718.6|6715.6|6710.6|6707.6|57
1610010600000|2021-01-07 09:10:00|6717.6|6714.6|6712.6|6709.6|6717.6|6714.6|6710.6|6707.6|54
1610010900000|2021-01-07 09:15:00|6713.6|6710.6|6708.1|6705.1|6713.6|6710.6|6708.1|6705.1|84
1610011200000|2021-01-07 09:20:00|6707.6|6704.6|6706.6|6703.6|6708.6|6705.6|6705.6|6702.6|127
1610011500000|2021-01-07 09:25:00|6707.1|6704.1|6708.6|6705.6|6709.6|6706.6|6705.6|6702.6|44
1610011800000|2021-01-07 09:30:00|6708.1|6705.1|6703.6|6700.6|6709.1|6706.1|6703.1|6700.1|61
1610012100000|2021-01-07 09:35:00|6704.1|6701.1|6700.6|6697.6|6704.1|6701.1|6699.6|6696.6|87
1610012400000|2021-01-07 09:40:00|6700.1|6697.1|6702.6|6699.6|6702.6|6699.6|6699.6|6696.6|67
1610012700000|2021-01-07 09:45:00|6703.6|6700.6|6704.6|6701.6|6704.6|6701.6|6700.1|6697.1|61
1610013000000|2021-01-07 09:50:00|6705.1|6702.1|6708.1|6705.1|6709.1|6706.1|6704.6|6701.6|33
1610013300000|2021-01-07 09:55:00|6708.6|6705.6|6711.6|6708.6|6711.6|6708.6|6705.1|6702.1|44
1610013600000|2021-01-07 10:00:00|6710.6|6707.6|6711.6|6708.6|6711.6|6708.6|6709.1|6706.1|44
1610013900000|2021-01-07 10:05:00|6710.6|6707.6|6711.6|6708.6|6711.6|6708.6|6709.1|6706.1|52
1610014200000|2021-01-07 10:10:00|6712.1|6709.1|6711.6|6708.6|6712.6|6709.6|6710.6|6707.6|31
1610014500000|2021-01-07 10:15:00|6710.6|6707.6|6716.6|6713.6|6717.6|6714.6|6710.6|6707.6|62
1610014800000|2021-01-07 10:20:00|6717.1|6714.1|6715.6|6712.6|6717.6|6714.6|6715.6|6712.6|45
1610015100000|2021-01-07 10:25:00|6716.1|6713.1|6717.6|6714.6|6718.1|6715.1|6713.6|6710.6|63
1610015400000|2021-01-07 10:30:00|6716.6|6713.6|6714.6|6711.6|6716.6|6713.6|6713.1|6710.1|73
1610015700000|2021-01-07 10:35:00|6714.1|6711.1|6715.6|6712.6|6715.6|6712.6|6712.6|6709.6|42
1610016000000|2021-01-07 10:40:00|6714.6|6711.6|6714.1|6711.1|6715.6|6712.6|6712.6|6709.6|82
1610016300000|2021-01-07 10:45:00|6713.6|6710.6|6710.6|6707.6|6713.6|6710.6|6709.6|6706.6|49
1610016600000|2021-01-07 10:50:00|6711.1|6708.1|6706.6|6703.6|6711.6|6708.6|6705.6|6702.6|87
1610016900000|2021-01-07 10:55:00|6707.1|6704.1|6701.6|6698.6|6707.1|6704.1|6701.6|6698.6|29
1610017200000|2021-01-07 11:00:00|6699.6|6696.6|6702.6|6699.6|6703.1|6700.1|6697.1|6694.1|67
1610017500000|2021-01-07 11:05:00|6703.1|6700.1|6702.6|6699.6|6703.6|6700.6|6700.1|6697.1|37
1610017800000|2021-01-07 11:10:00|6703.1|6700.1|6705.6|6702.6|6706.1|6703.1|6703.1|6700.1|20
1610018100000|2021-01-07 11:15:00|6706.1|6703.1|6708.6|6705.6|6709.6|6706.6|6706.1|6703.1|20
1610018400000|2021-01-07 11:20:00|6709.1|6706.1|6711.6|6708.6|6713.6|6710.6|6709.1|6706.1|93
1610018700000|2021-01-07 11:25:00|6712.1|6709.1|6712.6|6709.6|6713.6|6710.6|6709.6|6706.6|34
1610019000000|2021-01-07 11:30:00|6712.1|6709.1|6715.1|6712.1|6716.6|6713.6|6712.1|6709.1|38
1610019300000|2021-01-07 11:35:00|6715.6|6712.6|6714.6|6711.6|6716.6|6713.6|6714.1|6711.1|9
1610019600000|2021-01-07 11:40:00|6713.6|6710.6|6713.1|6710.1|6717.6|6714.6|6712.1|6709.1|24
1610019900000|2021-01-07 11:45:00|6712.6|6709.6|6714.6|6711.6|6715.6|6712.6|6710.6|6707.6|58
1610020200000|2021-01-07 11:50:00|6715.6|6712.6|6709.1|6706.1|6715.6|6712.6|6708.6|6705.6|55
1610020500000|2021-01-07 11:55:00|6709.6|6706.6|6701.6|6698.6|6709.6|6706.6|6701.6|6698.6|53
1610020800000|2021-01-07 12:00:00|6702.6|6699.6|6709.1|6706.1|6710.1|6707.1|6700.6|6697.6|51
1610021100000|2021-01-07 12:05:00|6708.6|6705.6|6707.6|6704.6|6710.6|6707.6|6707.6|6704.6|20
1610021400000|2021-01-07 12:10:00|6708.6|6705.6|6709.6|6706.6|6710.6|6707.6|6706.6|6703.6|18
1610021700000|2021-01-07 12:15:00|6710.1|6707.1|6712.6|6709.6|6712.6|6709.6|6708.1|6705.1|32
1610022000000|2021-01-07 12:20:00|6712.1|6709.1|6710.6|6707.6|6712.6|6709.6|6709.6|6706.6|66
1610022300000|2021-01-07 12:25:00|6711.1|6708.1|6713.1|6710.1|6713.6|6710.6|6710.6|6707.6|19
1610022600000|2021-01-07 12:30:00|6713.6|6710.6|6714.1|6711.1|6715.6|6712.6|6713.1|6710.1|17
1610022900000|2021-01-07 12:35:00|6713.6|6710.6|6715.6|6712.6|6715.6|6712.6|6713.1|6710.1|12
1610023200000|2021-01-07 12:40:00|6716.6|6713.6|6717.6|6714.6|6718.1|6715.1|6714.6|6711.6|45
1610023500000|2021-01-07 12:45:00|6718.1|6715.1|6714.6|6711.6|6718.6|6715.6|6714.6|6711.6|28
1610023800000|2021-01-07 12:50:00|6714.1|6711.1|6715.6|6712.6|6718.6|6715.6|6713.6|6710.6|101
1610024100000|2021-01-07 12:55:00|6716.1|6713.1|6713.6|6710.6|6717.6|6714.6|6713.6|6710.6|31
1610024400000|2021-01-07 13:00:00|6714.6|6711.6|6713.6|6710.6|6715.1|6712.1|6713.1|6710.1|18
1610024700000|2021-01-07 13:05:00|6714.1|6711.1|6712.1|6709.1|6714.1|6711.1|6711.1|6708.1|6
1610025000000|2021-01-07 13:10:00|6712.6|6709.6|6712.6|6709.6|6714.1|6711.1|6709.6|6706.6|30
1610025300000|2021-01-07 13:15:00|6712.1|6709.1|6711.6|6708.6|6713.6|6710.6|6711.1|6708.1|34
1610025600000|2021-01-07 13:20:00|6712.1|6709.1|6710.6|6707.6|6712.6|6709.6|6709.6|6706.6|29
1610025900000|2021-01-07 13:25:00|6711.6|6708.6|6708.6|6705.6|6711.6|6708.6|6708.1|6705.1|44
1610026200000|2021-01-07 13:30:00|6709.1|6706.1|6712.6|6709.6|6712.6|6709.6|6709.1|6706.1|30
1610026500000|2021-01-07 13:35:00|6712.1|6709.1|6712.6|6709.6|6713.6|6710.6|6711.6|6708.6|37
1610026800000|2021-01-07 13:40:00|6712.1|6709.1|6711.1|6708.1|6712.6|6709.6|6710.1|6707.1|8
1610027100000|2021-01-07 13:45:00|6711.6|6708.6|6709.6|6706.6|6712.6|6709.6|6709.6|6706.6|15
1610027400000|2021-01-07 13:50:00|6709.1|6706.1|6710.1|6707.1|6710.6|6707.6|6707.1|6704.1|71
1610027700000|2021-01-07 13:55:00|6709.6|6706.6|6711.6|6708.6|6711.6|6708.6|6709.6|6706.6|12
1610028000000|2021-01-07 14:00:00|6712.1|6709.1|6711.6|6708.6|6714.1|6711.1|6711.6|6708.6|37
1610028300000|2021-01-07 14:05:00|6712.1|6709.1|6715.6|6712.6|6715.6|6712.6|6711.6|6708.6|54
1610028600000|2021-01-07 14:10:00|6715.1|6712.1|6716.6|6713.6|6716.6|6713.6|6713.6|6710.6|34
1610028900000|2021-01-07 14:15:00|6717.1|6714.1|6720.1|6717.1|6720.6|6717.6|6717.1|6714.1|68
1610029200000|2021-01-07 14:20:00|6719.6|6716.6|6718.6|6715.6|6720.6|6717.6|6718.6|6715.6|22
1610029500000|2021-01-07 14:25:00|6719.1|6716.1|6721.6|6718.6|6722.1|6719.1|6718.6|6715.6|29
1610029800000|2021-01-07 14:30:00|6721.1|6718.1|6724.6|6721.6|6727.6|6724.6|6720.6|6717.6|127
1610030100000|2021-01-07 14:35:00|6725.6|6722.6|6728.6|6725.6|6731.6|6728.6|6724.6|6721.6|186
1610030400000|2021-01-07 14:40:00|6729.6|6726.6|6731.6|6728.6|6732.1|6729.1|6727.6|6724.6|118
1610030700000|2021-01-07 14:45:00|6732.1|6729.1|6732.6|6729.6|6734.6|6731.6|6730.6|6727.6|113
1610031000000|2021-01-07 14:50:00|6733.6|6730.6|6733.6|6730.6|6736.6|6733.6|6733.1|6730.1|90
1610031300000|2021-01-07 14:55:00|6734.6|6731.6|6740.6|6737.6|6741.6|6738.6|6734.6|6731.6|129
1610031600000|2021-01-07 15:00:00|6741.6|6738.6|6742.6|6739.6|6743.6|6740.6|6739.6|6736.6|167
1610031900000|2021-01-07 15:05:00|6741.6|6738.6|6740.6|6737.6|6743.6|6740.6|6739.6|6736.6|162
1610032200000|2021-01-07 15:10:00|6741.6|6738.6|6737.6|6734.6|6741.6|6738.6|6737.6|6734.6|91
1610032500000|2021-01-07 15:15:00|6738.6|6735.6|6744.6|6741.6|6744.6|6741.6|6737.6|6734.6|101
1610032800000|2021-01-07 15:20:00|6745.1|6742.1|6742.6|6739.6|6745.6|6742.6|6742.6|6739.6|143
1610033100000|2021-01-07 15:25:00|6743.6|6740.6|6747.1|6744.1|6748.6|6745.6|6742.6|6739.6|116
1610033400000|2021-01-07 15:30:00|6747.6|6744.6|6748.1|6745.1|6748.6|6745.6|6745.6|6742.6|68
1610033700000|2021-01-07 15:35:00|6748.6|6745.6|6747.6|6744.6|6751.6|6748.6|6747.1|6744.1|178
1610034000000|2021-01-07 15:40:00|6746.6|6743.6|6744.6|6741.6|6747.6|6744.6|6744.6|6741.6|125
1610034300000|2021-01-07 15:45:00|6745.1|6742.1|6743.1|6740.1|6745.6|6742.6|6742.6|6739.6|93
1610034600000|2021-01-07 15:50:00|6743.6|6740.6|6739.6|6736.6|6743.6|6740.6|6737.6|6734.6|119
1610034900000|2021-01-07 15:55:00|6739.1|6736.1|6739.6|6736.6|6739.6|6736.6|6738.1|6735.1|71
1610035200000|2021-01-07 16:00:00|6740.6|6737.6|6741.1|6738.1|6745.6|6742.6|6740.1|6737.1|123
1610035500000|2021-01-07 16:05:00|6740.6|6737.6|6734.6|6731.6|6741.6|6738.6|6734.1|6731.1|117
1610035800000|2021-01-07 16:10:00|6735.6|6732.6|6733.6|6730.6|6735.6|6732.6|6731.6|6728.6|67
1610036100000|2021-01-07 16:15:00|6732.6|6729.6|6732.6|6729.6|6734.6|6731.6|6732.1|6729.1|51
1610036400000|2021-01-07 16:20:00|6733.6|6730.6|6735.6|6732.6|6736.6|6733.6|6733.6|6730.6|51
1610036700000|2021-01-07 16:25:00|6734.6|6731.6|6732.6|6729.6|6735.6|6732.6|6731.6|6728.6|124
1610037000000|2021-01-07 16:30:00|6733.1|6730.1|6728.6|6725.6|6735.1|6732.1|6727.6|6724.6|68
1610037300000|2021-01-07 16:35:00|6729.1|6726.1|6732.6|6729.6|6732.6|6729.6|6726.6|6723.6|76
1610037600000|2021-01-07 16:40:00|6732.1|6729.1|6732.6|6729.6|6733.6|6730.6|6730.6|6727.6|49
1610037900000|2021-01-07 16:45:00|6733.6|6730.6|6732.6|6729.6|6733.6|6730.6|6732.6|6729.6|40
1610038200000|2021-01-07 16:50:00|6731.6|6728.6|6731.6|6728.6|6732.6|6729.6|6730.6|6727.6|72
1610038500000|2021-01-07 16:55:00|6731.1|6728.1|6732.6|6729.6|6732.6|6729.6|6730.6|6727.6|77
1610038800000|2021-01-07 17:00:00|6733.6|6730.6|6733.1|6730.1|6735.1|6732.1|6732.6|6729.6|55
1610039100000|2021-01-07 17:05:00|6733.6|6730.6|6732.6|6729.6|6734.6|6731.6|6730.1|6727.1|88
1610039400000|2021-01-07 17:10:00|6731.6|6728.6|6730.6|6727.6|6732.6|6729.6|6730.1|6727.1|48
1610039700000|2021-01-07 17:15:00|6731.6|6728.6|6731.1|6728.1|6733.6|6730.6|6730.6|6727.6|66
1610040000000|2021-01-07 17:20:00|6730.6|6727.6|6730.6|6727.6|6732.6|6729.6|6728.6|6725.6|40
1610040300000|2021-01-07 17:25:00|6731.1|6728.1|6730.6|6727.6|6731.6|6728.6|6730.6|6727.6|31
1610040600000|2021-01-07 17:30:00|6731.6|6728.6|6731.6|6728.6|6732.6|6729.6|6731.6|6728.6|43
1610040900000|2021-01-07 17:35:00|6730.6|6727.6|6728.6|6725.6|6731.6|6728.6|6727.6|6724.6|54
1610041200000|2021-01-07 17:40:00|6727.6|6724.6|6727.6|6724.6|6728.6|6725.6|6726.6|6723.6|36
1610041500000|2021-01-07 17:45:00|6726.6|6723.6|6726.6|6723.6|6727.6|6724.6|6726.6|6723.6|29
1610041800000|2021-01-07 17:50:00|6727.6|6724.6|6730.6|6727.6|6730.6|6727.6|6727.6|6724.6|46
1610042100000|2021-01-07 17:55:00|6729.6|6726.6|6730.6|6727.6|6730.6|6727.6|6729.6|6726.6|30
1610042400000|2021-01-07 18:00:00|6731.6|6728.6|6731.1|6728.1|6732.6|6729.6|6731.1|6728.1|38
1610042700000|2021-01-07 18:05:00|6730.6|6727.6|6723.1|6720.1|6731.1|6728.1|6723.1|6720.1|50
1610043000000|2021-01-07 18:10:00|6722.6|6719.6|6723.6|6720.6|6723.6|6720.6|6721.6|6718.6|41
1610043300000|2021-01-07 18:15:00|6724.6|6721.6|6723.6|6720.6|6725.6|6722.6|6723.6|6720.6|61
1610043600000|2021-01-07 18:20:00|6724.1|6721.1|6721.6|6718.6|6724.1|6721.1|6720.1|6717.1|44
1610043900000|2021-01-07 18:25:00|6721.1|6718.1|6719.6|6716.6|6721.6|6718.6|6719.6|6716.6|47
1610044200000|2021-01-07 18:30:00|6720.6|6717.6|6722.6|6719.6|6723.6|6720.6|6719.6|6716.6|66
1610044500000|2021-01-07 18:35:00|6723.1|6720.1|6724.6|6721.6|6724.6|6721.6|6722.6|6719.6|41
1610044800000|2021-01-07 18:40:00|6723.6|6720.6|6724.6|6721.6|6724.6|6721.6|6723.6|6720.6|21
1610045100000|2021-01-07 18:45:00|6723.6|6720.6|6720.6|6717.6|6723.6|6720.6|6719.6|6716.6|29
1610045400000|2021-01-07 18:50:00|6721.1|6718.1|6719.6|6716.6|6723.1|6720.1|6719.6|6716.6|24
1610045700000|2021-01-07 18:55:00|6720.6|6717.6|6721.6|6718.6|6721.6|6718.6|6719.6|6716.6|48
1610046000000|2021-01-07 19:00:00|6722.6|6719.6|6725.1|6722.1|6725.6|6722.6|6720.6|6717.6|137
1610046300000|2021-01-07 19:05:00|6724.6|6721.6|6723.6|6720.6|6725.6|6722.6|6723.1|6720.1|57
1610046600000|2021-01-07 19:10:00|6723.1|6720.1|6722.6|6719.6|6724.6|6721.6|6721.1|6718.1|41
1610046900000|2021-01-07 19:15:00|6721.6|6718.6|6721.6|6718.6|6722.6|6719.6|6720.6|6717.6|31
1610047200000|2021-01-07 19:20:00|6720.6|6717.6|6721.1|6718.1|6722.6|6719.6|6719.6|6716.6|44
1610047500000|2021-01-07 19:25:00|6721.6|6718.6|6719.1|6716.1|6721.6|6718.6|6718.1|6715.1|34
1610047800000|2021-01-07 19:30:00|6718.6|6715.6|6720.6|6717.6|6720.6|6717.6|6718.1|6715.1|30
1610048100000|2021-01-07 19:35:00|6719.6|6716.6|6720.6|6717.6|6721.6|6718.6|6719.6|6716.6|48
1610048400000|2021-01-07 19:40:00|6720.1|6717.1|6722.6|6719.6|6723.6|6720.6|6719.6|6716.6|58
1610048700000|2021-01-07 19:45:00|6722.1|6719.1|6722.6|6719.6|6722.6|6719.6|6720.6|6717.6|40
1610049000000|2021-01-07 19:50:00|6722.1|6719.1|6719.6|6716.6|6722.6|6719.6|6718.6|6715.6|36
1610049300000|2021-01-07 19:55:00|6720.1|6717.1|6725.6|6722.6|6725.6|6722.6|6720.1|6717.1|70
1610049600000|2021-01-07 20:00:00|6725.1|6722.1|6727.1|6724.1|6727.1|6724.1|6724.6|6721.6|40
1610049900000|2021-01-07 20:05:00|6727.6|6724.6|6729.6|6726.6|6729.6|6726.6|6727.1|6724.1|55
1610050200000|2021-01-07 20:10:00|6729.1|6726.1|6726.6|6723.6|6729.6|6726.6|6724.6|6721.6|66
1610050500000|2021-01-07 20:15:00|6727.6|6724.6|6731.6|6728.6|6731.6|6728.6|6726.6|6723.6|61
1610050800000|2021-01-07 20:20:00|6730.6|6727.6|6734.6|6731.6|6734.6|6731.6|6730.6|6727.6|40
1610051100000|2021-01-07 20:25:00|6735.1|6732.1|6733.6|6730.6|6735.6|6732.6|6733.6|6730.6|54
1610051400000|2021-01-07 20:30:00|6732.6|6729.6|6731.6|6728.6|6733.6|6730.6|6731.6|6728.6|61
1610051700000|2021-01-07 20:35:00|6731.1|6728.1|6733.6|6730.6|6733.6|6730.6|6730.6|6727.6|64
1610052000000|2021-01-07 20:40:00|6732.6|6729.6|6734.6|6731.6|6734.6|6731.6|6732.6|6729.6|78
1610052300000|2021-01-07 20:45:00|6735.6|6732.6|6737.6|6734.6|6737.6|6734.6|6734.6|6731.6|121
1610052600000|2021-01-07 20:50:00|6736.6|6733.6|6743.6|6740.6|6744.1|6741.1|6735.6|6732.6|309
1610052900000|2021-01-07 20:55:00|6744.1|6741.1|6730.6|6727.6|6744.1|6741.1|6729.1|6726.1|195
1610053200000|2021-01-07 21:00:00|6728.8|6724.8|6728.6|6724.6|6732.4|6728.4|6727.4|6723.4|0
1610053500000|2021-01-07 21:05:00|6729|6725|6730.7|6726.7|6736.9|6732.9|6727.8|6723.8|0
1610053800000|2021-01-07 21:10:00|6730.3|6726.3|6735.8|6731.8|6736.6|6732.6|6729.9|6725.9|0
1610054100000|2021-01-07 21:15:00|6735.7|6731.7|6736.1|6732.1|6737.1|6733.1|6735.6|6731.6|0
1610054400000|2021-01-07 21:20:00|6736.3|6732.3|6735|6731|6736.5|6732.5|6734.9|6730.9|0
1610054700000|2021-01-07 21:25:00|6735.1|6731.1|6734.5|6730.5|6735.1|6731.1|6733.9|6729.9|0
1610055000000|2021-01-07 21:30:00|6735.6|6731.6|6735|6731|6737.6|6733.6|6734.3|6730.3|0
1610055300000|2021-01-07 21:35:00|6734.2|6730.2|6733.4|6729.4|6734.6|6730.6|6732.6|6728.6|0
1610055600000|2021-01-07 21:40:00|6733.1|6729.1|6731.7|6727.7|6734.6|6730.6|6731.5|6727.5|0
1610055900000|2021-01-07 21:45:00|6732.1|6728.1|6731.1|6727.1|6733.1|6729.1|6730.3|6726.3|0
1610056200000|2021-01-07 21:50:00|6731.5|6727.5|6732.2|6728.2|6734.2|6730.2|6731.1|6727.1|0
1610056500000|2021-01-07 21:55:00|6732.6|6728.6|6733.6|6729.6|6733.6|6729.6|6730.4|6726.4|0
1610056800000|2021-01-07 22:00:00|6733.7|6729.7|6735.1|6731.1|6735.6|6731.6|6733.3|6729.3|0
1610057100000|2021-01-07 22:05:00|6734.9|6730.9|6734.4|6730.4|6735|6731|6734.3|6730.3|0
1610057400000|2021-01-07 22:10:00|6734.3|6730.3|6733.7|6729.7|6734.3|6730.3|6733.6|6729.6|0
1610057700000|2021-01-07 22:15:00|6734.1|6730.1|6735.1|6731.1|6735.2|6731.2|6734.1|6730.1|0
1610058000000|2021-01-07 22:20:00|6735|6731|6736.5|6732.5|6736.5|6732.5|6735|6731|0
1610058300000|2021-01-07 22:25:00|6736|6732|6736.3|6732.3|6736.6|6732.6|6735.1|6731.1|0
1610058600000|2021-01-07 22:30:00|6736.4|6732.4|6736.5|6732.5|6737|6733|6736.4|6732.4|0
1610058900000|2021-01-07 22:35:00|6737.3|6733.3|6736.2|6732.2|6737.4|6733.4|6735.7|6731.7|0
1610059200000|2021-01-07 22:40:00|6736.3|6732.3|6736.4|6732.4|6736.9|6732.9|6736.1|6732.1|0
1610059500000|2021-01-07 22:45:00|6736.1|6732.1|6732.2|6728.2|6736.3|6732.3|6732.2|6728.2|0
1610059800000|2021-01-07 22:50:00|6730.1|6728.1|6734.1|6732.1|6734.1|6732.1|6723.6|6721.6|348
1610060100000|2021-01-07 22:55:00|6734.6|6732.6|6736.1|6734.1|6737.1|6735.1|6734.1|6732.1|56
1610060400000|2021-01-07 23:00:00|6735.1|6733.1|6736.6|6735.6|6736.6|6735.6|6730.6|6729.6|361
1610060700000|2021-01-07 23:05:00|6737.6|6736.6|6737.6|6736.6|6738.6|6737.6|6736.6|6735.6|199
1610061000000|2021-01-07 23:10:00|6738.6|6737.6|6728.6|6727.6|6738.6|6737.6|6727.6|6726.6|336
1610061300000|2021-01-07 23:15:00|6729.6|6728.6|6724.6|6723.6|6729.6|6728.6|6721.6|6720.6|176
1610061600000|2021-01-07 23:20:00|6725.6|6724.6|6717.6|6716.6|6726.1|6725.1|6717.6|6716.6|221
1610061900000|2021-01-07 23:25:00|6716.6|6715.6|6714.6|6713.6|6718.1|6717.1|6711.6|6710.6|361
1610062200000|2021-01-07 23:30:00|6713.6|6712.6|6720.6|6719.6|6720.6|6719.6|6709.1|6708.1|331
1610062500000|2021-01-07 23:35:00|6721.1|6720.1|6719.1|6718.1|6723.6|6722.6|6717.1|6716.1|163
1610062800000|2021-01-07 23:40:00|6720.1|6719.1|6718.1|6717.1|6720.1|6719.1|6717.1|6716.1|140
1610063100000|2021-01-07 23:45:00|6717.1|6716.1|6720.1|6719.1|6720.1|6719.1|6715.1|6714.1|197
1610063400000|2021-01-07 23:50:00|6721.1|6720.1|6716.6|6715.6|6722.6|6721.6|6716.1|6715.1|166
1610063700000|2021-01-07 23:55:00|6716.1|6715.1|6718.1|6717.1|6719.1|6718.1|6713.1|6712.1|116
1610064000000|2021-01-08 00:00:00|6719.1|6718.1|6720.1|6719.1|6723.1|6722.1|6714.1|6713.1|196
1610064300000|2021-01-08 00:05:00|6719.1|6718.1|6721.1|6720.1|6721.1|6720.1|6709.1|6708.1|277
1610064600000|2021-01-08 00:10:00|6722.1|6721.1|6721.1|6720.1|6727.1|6726.1|6719.6|6718.6|221
1610064900000|2021-01-08 00:15:00|6720.1|6719.1|6723.1|6722.1|6723.1|6722.1|6719.1|6718.1|165
1610065200000|2021-01-08 00:20:00|6722.1|6721.1|6721.1|6720.1|6722.6|6721.6|6720.1|6719.1|101
1610065500000|2021-01-08 00:25:00|6720.6|6719.6|6720.1|6719.1|6720.6|6719.6|6717.1|6716.1|113
1610065800000|2021-01-08 00:30:00|6719.1|6718.1|6729.1|6728.1|6729.1|6728.1|6717.1|6716.1|403
1610066100000|2021-01-08 00:35:00|6728.1|6727.1|6728.6|6727.6|6730.1|6729.1|6727.1|6726.1|215
1610066400000|2021-01-08 00:40:00|6728.1|6727.1|6730.1|6729.1|6732.1|6731.1|6727.1|6726.1|184
1610066700000|2021-01-08 00:45:00|6729.1|6728.1|6734.1|6733.1|6735.1|6734.1|6728.1|6727.1|215
1610067000000|2021-01-08 00:50:00|6733.6|6732.6|6741.1|6740.1|6743.1|6742.1|6732.1|6731.1|263
1610067300000|2021-01-08 00:55:00|6742.1|6741.1|6743.1|6742.1|6747.1|6746.1|6742.1|6741.1|261
1610067600000|2021-01-08 01:00:00|6744.1|6743.1|6736.1|6735.1|6744.1|6743.1|6734.6|6733.6|387
1610067900000|2021-01-08 01:05:00|6735.6|6734.6|6736.1|6735.1|6738.1|6737.1|6734.6|6733.6|218
1610068200000|2021-01-08 01:10:00|6735.6|6734.6|6740.1|6739.1|6741.1|6740.1|6734.1|6733.1|225
1610068500000|2021-01-08 01:15:00|6739.1|6738.1|6742.1|6741.1|6743.1|6742.1|6737.6|6736.6|326
1610068800000|2021-01-08 01:20:00|6742.6|6741.6|6745.1|6744.1|6745.1|6744.1|6742.1|6741.1|362
1610069100000|2021-01-08 01:25:00|6744.1|6743.1|6744.1|6743.1|6745.1|6744.1|6744.1|6743.1|209
1610069400000|2021-01-08 01:30:00|6743.6|6742.6|6740.1|6739.1|6744.1|6743.1|6739.1|6738.1|201
1610069700000|2021-01-08 01:35:00|6739.1|6738.1|6736.1|6735.1|6739.1|6738.1|6735.1|6734.1|220
1610070000000|2021-01-08 01:40:00|6735.1|6734.1|6729.1|6728.1|6735.1|6734.1|6729.1|6728.1|247
1610070300000|2021-01-08 01:45:00|6729.6|6728.6|6732.1|6731.1|6734.1|6733.1|6729.1|6728.1|124
1610070600000|2021-01-08 01:50:00|6731.6|6730.6|6728.1|6727.1|6734.1|6733.1|6728.1|6727.1|154
1610070900000|2021-01-08 01:55:00|6727.1|6726.1|6733.1|6732.1|6733.1|6732.1|6725.1|6724.1|188
1610071200000|2021-01-08 02:00:00|6732.6|6731.6|6737.1|6736.1|6737.1|6736.1|6732.6|6731.6|169
1610071500000|2021-01-08 02:05:00|6736.6|6735.6|6733.1|6732.1|6738.1|6737.1|6732.6|6731.6|221
1610071800000|2021-01-08 02:10:00|6733.6|6732.6|6734.6|6733.6|6735.1|6734.1|6733.1|6732.1|163
1610072100000|2021-01-08 02:15:00|6735.1|6734.1|6733.1|6732.1|6736.1|6735.1|6733.1|6732.1|194
1610072400000|2021-01-08 02:20:00|6732.1|6731.1|6729.1|6728.1|6733.1|6732.1|6727.1|6726.1|153
1610072700000|2021-01-08 02:25:00|6729.6|6728.6|6728.1|6727.1|6732.1|6731.1|6728.1|6727.1|128
1610073000000|2021-01-08 02:30:00|6729.1|6728.1|6730.1|6729.1|6731.1|6730.1|6728.1|6727.1|103
1610073300000|2021-01-08 02:35:00|6729.1|6728.1|6727.1|6726.1|6729.1|6728.1|6726.6|6725.6|163
1610073600000|2021-01-08 02:40:00|6728.1|6727.1|6740.1|6739.1|6740.1|6739.1|6727.1|6726.1|386
1610073900000|2021-01-08 02:45:00|6739.6|6738.6|6733.1|6732.1|6739.6|6738.6|6733.1|6732.1|97
1610074200000|2021-01-08 02:50:00|6734.1|6733.1|6733.1|6732.1|6736.1|6735.1|6733.1|6732.1|128
1610074500000|2021-01-08 02:55:00|6732.1|6731.1|6731.1|6730.1|6733.1|6732.1|6730.1|6729.1|153
1610074800000|2021-01-08 03:00:00|6730.1|6729.1|6729.1|6728.1|6730.1|6729.1|6729.1|6728.1|153
1610075100000|2021-01-08 03:05:00|6728.1|6727.1|6736.1|6735.1|6737.1|6736.1|6727.6|6726.6|297
1610075400000|2021-01-08 03:10:00|6735.1|6734.1|6739.6|6738.6|6740.1|6739.1|6735.1|6734.1|182
1610075700000|2021-01-08 03:15:00|6740.1|6739.1|6740.1|6739.1|6740.1|6739.1|6739.1|6738.1|100
1610076000000|2021-01-08 03:20:00|6741.1|6740.1|6743.1|6742.1|6744.1|6743.1|6740.6|6739.6|212
1610076300000|2021-01-08 03:25:00|6742.1|6741.1|6742.1|6741.1|6744.1|6743.1|6741.6|6740.6|147
1610076600000|2021-01-08 03:30:00|6743.1|6742.1|6741.1|6740.1|6743.1|6742.1|6740.1|6739.1|216
1610076900000|2021-01-08 03:35:00|6740.1|6739.1|6741.1|6740.1|6743.1|6742.1|6740.1|6739.1|196
1610077200000|2021-01-08 03:40:00|6742.1|6741.1|6744.1|6743.1|6744.1|6743.1|6742.1|6741.1|148
1610077500000|2021-01-08 03:45:00|6743.6|6742.6|6742.1|6741.1|6745.1|6744.1|6741.1|6740.1|223
1610077800000|2021-01-08 03:50:00|6743.1|6742.1|6740.1|6739.1|6743.1|6742.1|6739.1|6738.1|175
1610078100000|2021-01-08 03:55:00|6739.6|6738.6|6741.1|6740.1|6743.1|6742.1|6739.1|6738.1|159
1610078400000|2021-01-08 04:00:00|6741.6|6740.6|6744.1|6743.1|6745.1|6744.1|6741.6|6740.6|184
1610078700000|2021-01-08 04:05:00|6743.1|6742.1|6743.6|6742.6|6745.1|6744.1|6743.1|6742.1|195
1610079000000|2021-01-08 04:10:00|6743.1|6742.1|6739.1|6738.1|6744.1|6743.1|6739.1|6738.1|195
1610079300000|2021-01-08 04:15:00|6738.1|6737.1|6737.1|6736.1|6739.1|6738.1|6737.1|6736.1|147
1610079600000|2021-01-08 04:20:00|6736.1|6735.1|6737.1|6736.1|6737.1|6736.1|6733.1|6732.1|209
1610079900000|2021-01-08 04:25:00|6737.6|6736.6|6736.1|6735.1|6739.1|6738.1|6736.1|6735.1|197
1610080200000|2021-01-08 04:30:00|6735.6|6734.6|6742.1|6741.1|6742.1|6741.1|6735.1|6734.1|309
1610080500000|2021-01-08 04:35:00|6741.6|6740.6|6743.1|6742.1|6746.1|6745.1|6741.6|6740.6|302
1610080800000|2021-01-08 04:40:00|6742.1|6741.1|6741.6|6740.6|6744.1|6743.1|6740.1|6739.1|302
1610081100000|2021-01-08 04:45:00|6741.1|6740.1|6743.1|6742.1|6745.1|6744.1|6741.1|6740.1|158
1610081400000|2021-01-08 04:50:00|6744.1|6743.1|6744.1|6743.1|6745.1|6744.1|6743.1|6742.1|181
1610081700000|2021-01-08 04:55:00|6745.1|6744.1|6744.1|6743.1|6746.1|6745.1|6743.1|6742.1|366
1610082000000|2021-01-08 05:00:00|6744.6|6742.6|6750.6|6748.6|6751.6|6749.6|6742.6|6740.6|959
1610082300000|2021-01-08 05:05:00|6750.1|6748.1|6757.6|6755.6|6758.6|6756.6|6748.6|6746.6|1347
1610082600000|2021-01-08 05:10:00|6758.6|6756.6|6754.6|6752.6|6758.6|6756.6|6753.6|6751.6|1076
1610082900000|2021-01-08 05:15:00|6755.6|6753.6|6754.6|6752.6|6755.6|6753.6|6754.6|6752.6|452
1610083200000|2021-01-08 05:20:00|6755.1|6753.1|6757.6|6755.6|6758.6|6756.6|6754.6|6752.6|314
1610083500000|2021-01-08 05:25:00|6758.6|6756.6|6758.1|6756.1|6761.6|6759.6|6757.1|6755.1|607
1610083800000|2021-01-08 05:30:00|6758.2|6754.2|6758.7|6754.7|6759.4|6755.4|6756.7|6752.7|0
1610084100000|2021-01-08 05:35:00|6758|6754|6756|6752|6758|6754|6755.2|6751.2|0
1610084400000|2021-01-08 05:40:00|6755.7|6751.7|6754.8|6750.8|6757.2|6753.2|6754.4|6750.4|0
1610084700000|2021-01-08 05:45:00|6754.9|6750.9|6755.6|6751.6|6756.3|6752.3|6753.7|6749.7|0
1610085000000|2021-01-08 05:50:00|6755.3|6751.3|6756.3|6752.3|6756.5|6752.5|6754.3|6750.3|0
1610085300000|2021-01-08 05:55:00|6756.1|6752.1|6756.3|6752.3|6757.1|6753.1|6754.1|6750.1|0
1610085600000|2021-01-08 06:00:00|6756.5|6752.5|6757.4|6753.4|6759|6755|6755.7|6751.7|0
1610085900000|2021-01-08 06:05:00|6757.8|6753.8|6760.7|6756.7|6761.3|6757.3|6757.8|6753.8|0
1610086200000|2021-01-08 06:10:00|6760.6|6756.6|6758.1|6755.1|6763.1|6760.1|6756.6|6753.6|305
1610086500000|2021-01-08 06:15:00|6757.6|6754.6|6754.6|6751.6|6759.1|6756.1|6754.1|6751.1|183
1610086800000|2021-01-08 06:20:00|6755.1|6752.1|6754.1|6751.1|6755.1|6752.1|6753.1|6750.1|127
1610087100000|2021-01-08 06:25:00|6753.1|6750.1|6755.1|6752.1|6755.1|6752.1|6753.1|6750.1|60
1610087400000|2021-01-08 06:30:00|6754.1|6751.1|6752.6|6749.6|6755.1|6752.1|6752.1|6749.1|91
1610087700000|2021-01-08 06:35:00|6753.1|6750.1|6752.1|6749.1|6755.1|6752.1|6752.1|6749.1|63
1610088000000|2021-01-08 06:40:00|6752.6|6749.6|6752.1|6749.1|6753.1|6750.1|6751.1|6748.1|65
1610088300000|2021-01-08 06:45:00|6753.1|6750.1|6755.1|6752.1|6756.1|6753.1|6752.6|6749.6|122
1610088600000|2021-01-08 06:50:00|6754.1|6751.1|6756.1|6753.1|6756.6|6753.6|6753.6|6750.6|138
1610088900000|2021-01-08 06:55:00|6755.1|6752.1|6757.6|6754.6|6757.6|6754.6|6755.1|6752.1|78
1610089200000|2021-01-08 07:00:00|6758.1|6755.1|6753.1|6750.1|6758.1|6755.1|6753.1|6750.1|101
1610089500000|2021-01-08 07:05:00|6752.6|6749.6|6756.1|6753.1|6758.6|6755.6|6751.6|6748.6|103
1610089800000|2021-01-08 07:10:00|6756.6|6753.6|6754.1|6751.1|6756.6|6753.6|6753.1|6750.1|80
1610090100000|2021-01-08 07:15:00|6753.1|6750.1|6750.1|6747.1|6753.6|6750.6|6750.1|6747.1|74
1610090400000|2021-01-08 07:20:00|6749.6|6746.6|6747.1|6744.1|6750.1|6747.1|6746.1|6743.1|91
1610090700000|2021-01-08 07:25:00|6748.1|6745.1|6752.1|6749.1|6753.1|6750.1|6748.1|6745.1|62
1610091000000|2021-01-08 07:30:00|6753.1|6750.1|6753.1|6750.1|6753.6|6750.6|6749.6|6746.6|86
1610091300000|2021-01-08 07:35:00|6752.1|6749.1|6753.1|6750.1|6753.1|6750.1|6750.6|6747.6|70
1610091600000|2021-01-08 07:40:00|6752.1|6749.1|6753.1|6750.1|6754.1|6751.1|6750.1|6747.1|64
1610091900000|2021-01-08 07:45:00|6753.6|6750.6|6756.1|6753.1|6757.1|6754.1|6753.1|6750.1|121
1610092200000|2021-01-08 07:50:00|6756.6|6753.6|6759.1|6756.1|6760.1|6757.1|6755.1|6752.1|89
1610092500000|2021-01-08 07:55:00|6759.6|6756.6|6756.6|6753.6|6761.1|6758.1|6755.1|6752.1|154
1610092800000|2021-01-08 08:00:00|6756.1|6753.1|6761.1|6758.1|6763.6|6760.6|6751.1|6748.1|195
1610093100000|2021-01-08 08:05:00|6760.6|6757.6|6752.1|6749.1|6761.1|6758.1|6752.1|6749.1|189
1610093400000|2021-01-08 08:10:00|6752.6|6749.6|6752.1|6749.1|6754.1|6751.1|6751.1|6748.1|151
1610093700000|2021-01-08 08:15:00|6753.1|6750.1|6758.6|6755.6|6759.1|6756.1|6753.1|6750.1|133
1610094000000|2021-01-08 08:20:00|6759.1|6756.1|6757.6|6754.6|6759.6|6756.6|6756.1|6753.1|87
1610094300000|2021-01-08 08:25:00|6757.1|6754.1|6759.1|6756.1|6762.1|6759.1|6757.1|6754.1|112
1610094600000|2021-01-08 08:30:00|6758.6|6755.6|6755.1|6752.1|6758.6|6755.6|6750.1|6747.1|125
1610094900000|2021-01-08 08:35:00|6754.6|6751.6|6756.1|6753.1|6757.1|6754.1|6754.1|6751.1|60
1610095200000|2021-01-08 08:40:00|6755.6|6752.6|6754.1|6751.1|6756.1|6753.1|6752.6|6749.6|39
1610095500000|2021-01-08 08:45:00|6753.6|6750.6|6750.1|6747.1|6754.1|6751.1|6749.1|6746.1|60
1610095800000|2021-01-08 08:50:00|6750.6|6747.6|6747.6|6744.6|6752.1|6749.1|6744.1|6741.1|64
1610096100000|2021-01-08 08:55:00|6748.1|6745.1|6749.1|6746.1|6750.1|6747.1|6746.1|6743.1|24
1610096400000|2021-01-08 09:00:00|6748.1|6745.1|6743.1|6740.1|6749.1|6746.1|6742.1|6739.1|47
1610096700000|2021-01-08 09:05:00|6743.6|6740.6|6743.1|6740.1|6745.1|6742.1|6741.1|6738.1|95
1610097000000|2021-01-08 09:10:00|6743.6|6740.6|6744.1|6741.1|6745.1|6742.1|6743.1|6740.1|129
1610097300000|2021-01-08 09:15:00|6744.6|6741.6|6743.6|6740.6|6747.1|6744.1|6743.6|6740.6|137
1610097600000|2021-01-08 09:20:00|6744.1|6741.1|6740.1|6737.1|6744.1|6741.1|6740.1|6737.1|43
1610097900000|2021-01-08 09:25:00|6740.6|6737.6|6736.1|6733.1|6740.6|6737.6|6735.1|6732.1|121
1610098200000|2021-01-08 09:30:00|6736.6|6733.6|6738.1|6735.1|6739.1|6736.1|6735.6|6732.6|64
1610098500000|2021-01-08 09:35:00|6738.6|6735.6|6738.1|6735.1|6739.1|6736.1|6736.1|6733.1|57
1610098800000|2021-01-08 09:40:00|6738.6|6735.6|6740.1|6737.1|6740.1|6737.1|6737.1|6734.1|89
1610099100000|2021-01-08 09:45:00|6740.6|6737.6|6741.1|6738.1|6742.1|6739.1|6739.1|6736.1|69
1610099400000|2021-01-08 09:50:00|6742.1|6739.1|6744.1|6741.1|6745.1|6742.1|6741.6|6738.6|32
1610099700000|2021-01-08 09:55:00|6744.6|6741.6|6743.1|6740.1|6745.6|6742.6|6740.1|6737.1|96
1610100000000|2021-01-08 10:00:00|6742.6|6739.6|6742.6|6739.6|6744.1|6741.1|6740.1|6737.1|20
1610100300000|2021-01-08 10:05:00|6743.1|6740.1|6741.1|6738.1|6744.1|6741.1|6740.1|6737.1|27
1610100600000|2021-01-08 10:10:00|6741.6|6738.6|6743.1|6740.1|6744.1|6741.1|6741.1|6738.1|24
1610100900000|2021-01-08 10:15:00|6743.6|6740.6|6744.1|6741.1|6744.6|6741.6|6743.1|6740.1|30
1610101200000|2021-01-08 10:20:00|6745.1|6742.1|6745.1|6742.1|6746.1|6743.1|6743.1|6740.1|34
1610101500000|2021-01-08 10:25:00|6745.6|6742.6|6744.1|6741.1|6746.1|6743.1|6743.1|6740.1|19
1610101800000|2021-01-08 10:30:00|6743.6|6740.6|6742.1|6739.1|6745.1|6742.1|6741.1|6738.1|23
1610102100000|2021-01-08 10:35:00|6741.1|6738.1|6746.1|6743.1|6746.1|6743.1|6741.1|6738.1|37
1610102400000|2021-01-08 10:40:00|6745.1|6742.1|6740.6|6737.6|6745.6|6742.6|6740.1|6737.1|42
1610102700000|2021-01-08 10:45:00|6741.1|6738.1|6740.1|6737.1|6741.1|6738.1|6739.1|6736.1|75
1610103000000|2021-01-08 10:50:00|6739.6|6736.6|6742.1|6739.1|6743.1|6740.1|6739.6|6736.6|53
1610103300000|2021-01-08 10:55:00|6743.1|6740.1|6741.1|6738.1|6745.6|6742.6|6739.6|6736.6|78
1610103600000|2021-01-08 11:00:00|6740.6|6737.6|6741.6|6738.6|6742.6|6739.6|6738.1|6735.1|39
1610103900000|2021-01-08 11:05:00|6742.1|6739.1|6742.6|6739.6|6743.6|6740.6|6741.1|6738.1|30
1610104200000|2021-01-08 11:10:00|6743.1|6740.1|6737.1|6734.1|6745.1|6742.1|6737.1|6734.1|284
1610104500000|2021-01-08 11:15:00|6738.1|6735.1|6742.1|6739.1|6742.1|6739.1|6736.6|6733.6|114
1610104800000|2021-01-08 11:20:00|6743.1|6740.1|6745.1|6742.1|6745.6|6742.6|6743.1|6740.1|82
1610105100000|2021-01-08 11:25:00|6745.6|6742.6|6745.1|6742.1|6746.1|6743.1|6744.1|6741.1|37
1610105400000|2021-01-08 11:30:00|6744.6|6741.6|6742.1|6739.1|6745.1|6742.1|6742.1|6739.1|26
1610105700000|2021-01-08 11:35:00|6742.6|6739.6|6743.1|6740.1|6744.1|6741.1|6741.1|6738.1|19
1610106000000|2021-01-08 11:40:00|6743.6|6740.6|6743.1|6740.1|6744.1|6741.1|6742.1|6739.1|20
1610106300000|2021-01-08 11:45:00|6743.6|6740.6|6743.1|6740.1|6745.1|6742.1|6742.1|6739.1|22
1610106600000|2021-01-08 11:50:00|6742.6|6739.6|6745.6|6742.6|6745.6|6742.6|6742.1|6739.1|30
1610106900000|2021-01-08 11:55:00|6745.1|6742.1|6741.1|6738.1|6745.1|6742.1|6741.1|6738.1|70
1610107200000|2021-01-08 12:00:00|6740.6|6737.6|6741.1|6738.1|6743.1|6740.1|6739.1|6736.1|67
1610107500000|2021-01-08 12:05:00|6740.6|6737.6|6740.1|6737.1|6741.1|6738.1|6739.1|6736.1|22
1610107800000|2021-01-08 12:10:00|6740.6|6737.6|6741.6|6738.6|6741.6|6738.6|6740.1|6737.1|25
1610108100000|2021-01-08 12:15:00|6742.1|6739.1|6742.1|6739.1|6744.1|6741.1|6741.1|6738.1|45
1610108400000|2021-01-08 12:20:00|6741.1|6738.1|6742.6|6739.6|6743.1|6740.1|6741.1|6738.1|14
1610108700000|2021-01-08 12:25:00|6742.1|6739.1|6742.1|6739.1|6742.6|6739.6|6740.1|6737.1|20
1610109000000|2021-01-08 12:30:00|6741.1|6738.1|6740.1|6737.1|6741.1|6738.1|6739.1|6736.1|32
1610109300000|2021-01-08 12:35:00|6739.6|6736.6|6739.1|6736.1|6741.1|6738.1|6739.1|6736.1|14
1610109600000|2021-01-08 12:40:00|6739.6|6736.6|6739.1|6736.1|6740.6|6737.6|6739.1|6736.1|4
1610109900000|2021-01-08 12:45:00|6738.1|6735.1|6739.1|6736.1|6739.1|6736.1|6738.1|6735.1|31
1610110200000|2021-01-08 12:50:00|6738.1|6735.1|6738.1|6735.1|6739.1|6736.1|6738.1|6735.1|17
1610110500000|2021-01-08 12:55:00|6738.6|6735.6|6737.1|6734.1|6738.6|6735.6|6736.1|6733.1|42
1610110800000|2021-01-08 13:00:00|6738.1|6735.1|6742.1|6739.1|6743.1|6740.1|6738.1|6735.1|80
1610111100000|2021-01-08 13:05:00|6743.1|6740.1|6742.1|6739.1|6743.6|6740.6|6742.1|6739.1|28
1610111400000|2021-01-08 13:10:00|6742.6|6739.6|6747.1|6744.1|6747.1|6744.1|6742.6|6739.6|35
1610111700000|2021-01-08 13:15:00|6746.1|6743.1|6746.1|6743.1|6747.1|6744.1|6746.1|6743.1|37
1610112000000|2021-01-08 13:20:00|6745.6|6742.6|6744.6|6741.6|6746.1|6743.1|6744.6|6741.6|29
1610112300000|2021-01-08 13:25:00|6745.1|6742.1|6740.6|6737.6|6745.1|6742.1|6738.1|6735.1|56
1610112600000|2021-01-08 13:30:00|6739.6|6736.6|6741.1|6738.1|6741.1|6738.1|6735.6|6732.6|133
1610112900000|2021-01-08 13:35:00|6740.1|6737.1|6745.1|6742.1|6745.1|6742.1|6739.1|6736.1|103
1610113200000|2021-01-08 13:40:00|6744.6|6741.6|6743.1|6740.1|6745.1|6742.1|6742.1|6739.1|35
1610113500000|2021-01-08 13:45:00|6742.1|6739.1|6736.1|6733.1|6742.6|6739.6|6736.1|6733.1|77
1610113800000|2021-01-08 13:50:00|6737.1|6734.1|6730.1|6727.1|6739.1|6736.1|6729.6|6726.6|89
1610114100000|2021-01-08 13:55:00|6729.6|6726.6|6729.1|6726.1|6731.1|6728.1|6728.6|6725.6|63
1610114400000|2021-01-08 14:00:00|6729.6|6726.6|6733.1|6730.1|6733.1|6730.1|6729.1|6726.1|57
1610114700000|2021-01-08 14:05:00|6733.6|6730.6|6737.6|6734.6|6737.6|6734.6|6733.1|6730.1|36
1610115000000|2021-01-08 14:10:00|6737.1|6734.1|6737.6|6734.6|6739.1|6736.1|6735.6|6732.6|11
1610115300000|2021-01-08 14:15:00|6738.1|6735.1|6735.6|6732.6|6738.6|6735.6|6735.6|6732.6|12
1610115600000|2021-01-08 14:20:00|6735.1|6732.1|6738.1|6735.1|6740.1|6737.1|6735.1|6732.1|91
1610115900000|2021-01-08 14:25:00|6739.1|6736.1|6737.1|6734.1|6740.1|6737.1|6737.1|6734.1|55
1610116200000|2021-01-08 14:30:00|6738.1|6735.1|6735.6|6732.6|6739.1|6736.1|6731.6|6728.6|273
1610116500000|2021-01-08 14:35:00|6736.1|6733.1|6733.1|6730.1|6739.6|6736.6|6731.1|6728.1|128
1610116800000|2021-01-08 14:40:00|6733.6|6730.6|6744.1|6741.1|6744.1|6741.1|6732.1|6729.1|249
1610117100000|2021-01-08 14:45:00|6743.6|6740.6|6741.1|6738.1|6743.6|6740.6|6734.6|6731.6|137
1610117400000|2021-01-08 14:50:00|6740.6|6737.6|6744.1|6741.1|6746.1|6743.1|6740.1|6737.1|148
1610117700000|2021-01-08 14:55:00|6743.1|6740.1|6741.1|6738.1|6743.6|6740.6|6740.1|6737.1|110
1610118000000|2021-01-08 15:00:00|6742.1|6739.1|6746.1|6743.1|6748.1|6745.1|6742.1|6739.1|57
1610118300000|2021-01-08 15:05:00|6746.6|6743.6|6749.6|6746.6|6750.6|6747.6|6745.6|6742.6|36
1610118600000|2021-01-08 15:10:00|6749.1|6746.1|6746.1|6743.1|6750.1|6747.1|6746.1|6743.1|24
1610118900000|2021-01-08 15:15:00|6745.6|6742.6|6747.6|6744.6|6750.1|6747.1|6745.6|6742.6|47
1610119200000|2021-01-08 15:20:00|6747.1|6744.1|6742.6|6739.6|6748.1|6745.1|6742.1|6739.1|117
1610119500000|2021-01-08 15:25:00|6742.1|6739.1|6731.1|6728.1|6745.6|6742.6|6731.1|6728.1|157
1610119800000|2021-01-08 15:30:00|6731.6|6728.6|6735.1|6732.1|6737.1|6734.1|6731.1|6728.1|122
1610120100000|2021-01-08 15:35:00|6734.1|6731.1|6735.1|6732.1|6738.1|6735.1|6734.1|6731.1|82
1610120400000|2021-01-08 15:40:00|6734.6|6731.6|6740.1|6737.1|6741.1|6738.1|6734.6|6731.6|34
1610120700000|2021-01-08 15:45:00|6741.1|6738.1|6745.1|6742.1|6747.1|6744.1|6740.1|6737.1|50
1610121000000|2021-01-08 15:50:00|6744.1|6741.1|6742.1|6739.1|6745.1|6742.1|6740.1|6737.1|48
1610121300000|2021-01-08 15:55:00|6742.6|6739.6|6736.6|6733.6|6743.6|6740.6|6735.1|6732.1|80
1610121600000|2021-01-08 16:00:00|6737.1|6734.1|6734.1|6731.1|6737.1|6734.1|6734.1|6731.1|68
1610121900000|2021-01-08 16:05:00|6734.6|6731.6|6731.1|6728.1|6735.6|6732.6|6731.1|6728.1|95
1610122200000|2021-01-08 16:10:00|6731.6|6728.6|6733.1|6730.1|6734.1|6731.1|6730.1|6727.1|55
1610122500000|2021-01-08 16:15:00|6733.6|6730.6|6727.1|6724.1|6735.1|6732.1|6724.1|6721.1|150
1610122800000|2021-01-08 16:20:00|6726.1|6723.1|6731.1|6728.1|6731.1|6728.1|6725.1|6722.1|98
1610123100000|2021-01-08 16:25:00|6730.6|6727.6|6728.1|6725.1|6731.1|6728.1|6726.6|6723.6|90
1610123400000|2021-01-08 16:30:00|6727.1|6724.1|6728.6|6725.6|6729.6|6726.6|6724.1|6721.1|154
1610123700000|2021-01-08 16:35:00|6729.1|6726.1|6728.1|6725.1|6730.1|6727.1|6728.1|6725.1|71
1610124000000|2021-01-08 16:40:00|6728.6|6725.6|6727.6|6724.6|6729.1|6726.1|6726.1|6723.1|25
1610124300000|2021-01-08 16:45:00|6728.1|6725.1|6724.1|6721.1|6728.1|6725.1|6724.1|6721.1|47
1610124600000|2021-01-08 16:50:00|6723.6|6720.6|6726.1|6723.1|6726.1|6723.1|6722.6|6719.6|46
1610124900000|2021-01-08 16:55:00|6727.1|6724.1|6727.1|6724.1|6728.1|6725.1|6725.1|6722.1|60
1610125200000|2021-01-08 17:00:00|6726.6|6723.6|6722.6|6719.6|6727.1|6724.1|6722.1|6719.1|34
1610125500000|2021-01-08 17:05:00|6723.1|6720.1|6726.6|6723.6|6726.6|6723.6|6722.6|6719.6|18
1610125800000|2021-01-08 17:10:00|6726.1|6723.1|6728.1|6725.1|6729.1|6726.1|6726.1|6723.1|19
1610126100000|2021-01-08 17:15:00|6729.1|6726.1|6733.1|6730.1|6733.1|6730.1|6729.1|6726.1|33
1610126400000|2021-01-08 17:20:00|6733.6|6730.6|6731.1|6728.1|6734.1|6731.1|6731.1|6728.1|19
1610126700000|2021-01-08 17:25:00|6731.6|6728.6|6733.6|6730.6|6733.6|6730.6|6731.1|6728.1|14
1610127000000|2021-01-08 17:30:00|6733.1|6730.1|6735.1|6732.1|6735.1|6732.1|6732.1|6729.1|26
1610127300000|2021-01-08 17:35:00|6734.6|6731.6|6736.6|6733.6|6737.1|6734.1|6734.1|6731.1|37
1610127600000|2021-01-08 17:40:00|6736.1|6733.1|6736.6|6733.6|6738.1|6735.1|6736.1|6733.1|9
1610127900000|2021-01-08 17:45:00|6736.1|6733.1|6732.1|6729.1|6736.6|6733.6|6731.1|6728.1|31
1610128200000|2021-01-08 17:50:00|6732.6|6729.6|6736.1|6733.1|6736.6|6733.6|6732.6|6729.6|10
1610128500000|2021-01-08 17:55:00|6736.6|6733.6|6733.6|6730.6|6737.1|6734.1|6733.1|6730.1|8
1610128800000|2021-01-08 18:00:00|6733.1|6730.1|6727.6|6724.6|6734.1|6731.1|6726.1|6723.1|50
1610129100000|2021-01-08 18:05:00|6728.1|6725.1|6732.1|6729.1|6732.6|6729.6|6728.1|6725.1|14
1610129400000|2021-01-08 18:10:00|6732.6|6729.6|6729.1|6726.1|6733.1|6730.1|6728.1|6725.1|28
1610129700000|2021-01-08 18:15:00|6728.6|6725.6|6722.6|6719.6|6728.6|6725.6|6722.1|6719.1|51
1610130000000|2021-01-08 18:20:00|6722.1|6719.1|6719.6|6716.6|6722.6|6719.6|6715.1|6712.1|93
1610130300000|2021-01-08 18:25:00|6720.1|6717.1|6724.1|6721.1|6726.6|6723.6|6719.1|6716.1|41
1610130600000|2021-01-08 18:30:00|6723.6|6720.6|6719.6|6716.6|6725.6|6722.6|6719.6|6716.6|59
1610130900000|2021-01-08 18:35:00|6719.1|6716.1|6723.6|6720.6|6725.1|6722.1|6716.1|6713.1|88
1610131200000|2021-01-08 18:40:00|6723.1|6720.1|6722.6|6719.6|6723.1|6720.1|6715.6|6712.6|98
1610131500000|2021-01-08 18:45:00|6722.1|6719.1|6723.1|6720.1|6725.1|6722.1|6719.6|6716.6|47
1610131800000|2021-01-08 18:50:00|6722.1|6719.1|6723.1|6720.1|6723.1|6720.1|6721.6|6718.6|18
1610132100000|2021-01-08 18:55:00|6724.6|6721.6|6725.6|6722.6|6725.6|6722.6|6722.6|6719.6|20
1610132400000|2021-01-08 19:00:00|6725.1|6722.1|6725.6|6722.6|6728.6|6725.6|6725.1|6722.1|17
1610132700000|2021-01-08 19:05:00|6726.1|6723.1|6728.1|6725.1|6728.1|6725.1|6725.1|6722.1|11
1610133000000|2021-01-08 19:10:00|6729.6|6726.6|6728.6|6725.6|6731.6|6728.6|6728.1|6725.1|23
1610133300000|2021-01-08 19:15:00|6729.1|6726.1|6731.1|6728.1|6732.6|6729.6|6728.6|6725.6|6
1610133600000|2021-01-08 19:20:00|6730.6|6727.6|6730.6|6727.6|6732.6|6729.6|6729.1|6726.1|7
1610133900000|2021-01-08 19:25:00|6730.1|6727.1|6734.1|6731.1|6735.6|6732.6|6729.6|6726.6|8
1610134200000|2021-01-08 19:30:00|6734.6|6731.6|6735.1|6732.1|6736.1|6733.1|6733.6|6730.6|15
1610134500000|2021-01-08 19:35:00|6735.6|6732.6|6735.1|6732.1|6735.6|6732.6|6735.1|6732.1|8
1610134800000|2021-01-08 19:40:00|6734.6|6731.6|6731.1|6728.1|6734.6|6731.6|6730.6|6727.6|18
1610135100000|2021-01-08 19:45:00|6730.1|6727.1|6733.6|6730.6|6733.6|6730.6|6727.6|6724.6|28
1610135400000|2021-01-08 19:50:00|6734.1|6731.1|6734.6|6731.6|6737.6|6734.6|6734.1|6731.1|27
1610135700000|2021-01-08 19:55:00|6735.1|6732.1|6736.1|6733.1|6736.1|6733.1|6734.6|6731.6|15
1610136000000|2021-01-08 20:00:00|6736.6|6733.6|6739.1|6736.1|6740.6|6737.6|6736.6|6733.6|11
1610136300000|2021-01-08 20:05:00|6739.6|6736.6|6743.1|6740.1|6743.6|6740.6|6739.6|6736.6|61
1610136600000|2021-01-08 20:10:00|6742.6|6739.6|6739.6|6736.6|6744.6|6741.6|6739.6|6736.6|25
1610136900000|2021-01-08 20:15:00|6740.1|6737.1|6738.1|6735.1|6742.1|6739.1|6738.1|6735.1|22
1610137200000|2021-01-08 20:20:00|6738.6|6735.6|6738.6|6735.6|6739.6|6736.6|6736.6|6733.6|31
1610137500000|2021-01-08 20:25:00|6738.1|6735.1|6738.6|6735.6|6739.6|6736.6|6738.1|6735.1|20
1610137800000|2021-01-08 20:30:00|6739.1|6736.1|6741.1|6738.1|6741.1|6738.1|6734.6|6731.6|89
1610138100000|2021-01-08 20:35:00|6739.6|6736.6|6741.6|6738.6|6742.6|6739.6|6738.6|6735.6|36
1610138400000|2021-01-08 20:40:00|6744.1|6741.1|6746.6|6743.6|6746.6|6743.6|6742.6|6739.6|38
1610138700000|2021-01-08 20:45:00|6746.1|6743.1|6748.6|6745.6|6750.6|6747.6|6745.6|6742.6|190
1610139000000|2021-01-08 20:50:00|6749.1|6746.1|6760.1|6757.1|6762.1|6759.1|6749.1|6746.1|337
1610139300000|2021-01-08 20:55:00|6760.6|6757.6|6764.1|6761.1|6765.6|6762.6|6759.6|6756.6|229
1610139600000|2021-01-08 21:00:00|6764.4|6760.4|6768.2|6764.2|6771.9|6767.9|6764.4|6760.4|0
1610139900000|2021-01-08 21:05:00|6768.6|6764.6|6764.6|6760.6|6768.6|6764.6|6761.7|6757.7|0
1610140200000|2021-01-08 21:10:00|6764.8|6760.8|6767.6|6763.6|6768.3|6764.3|6763.8|6759.8|0
1610140500000|2021-01-08 21:15:00|6767.4|6763.4|6762.3|6758.3|6767.6|6763.6|6762.2|6758.2|0
1610140800000|2021-01-08 21:20:00|6762.2|6758.2|6761.2|6757.2|6763.2|6759.2|6761.1|6757.1|0
1610141100000|2021-01-08 21:25:00|6761.5|6757.5|6759.8|6755.8|6761.9|6757.9|6759.5|6755.5|0
1610141400000|2021-01-08 21:30:00|6760|6756|6757.7|6753.7|6760.6|6756.6|6757.7|6753.7|0
1610141700000|2021-01-08 21:35:00|6758.1|6754.1|6761.3|6757.3|6761.3|6757.3|6758.1|6754.1|0
1610142000000|2021-01-08 21:40:00|6760.9|6756.9|6759.9|6755.9|6761.3|6757.3|6759|6755|0
1610142300000|2021-01-08 21:45:00|6759.5|6755.5|6761.1|6757.1|6761.1|6757.1|6759.1|6755.1|0
1610142600000|2021-01-08 21:50:00|6761.5|6757.5|6758.4|6754.4|6762.7|6758.7|6758.4|6754.4|0
1610142900000|2021-01-08 21:55:00|6758|6754|6758.3|6754.3|6759|6755|6756.8|6752.8|0
1610319000000|2021-01-10 22:50:00|6751.1|6749.1|6740.6|6738.6|6751.1|6749.1|6730.1|6728.1|606
1610319300000|2021-01-10 22:55:00|6739.6|6737.6|6741.6|6739.6|6745.1|6743.1|6738.6|6736.6|271
1610319600000|2021-01-10 23:00:00|6742.1|6740.1|6737.6|6736.6|6747.1|6746.1|6729.6|6728.6|673
1610319900000|2021-01-10 23:05:00|6738.1|6737.1|6743.1|6742.1|6746.1|6745.1|6737.1|6736.1|242
1610320200000|2021-01-10 23:10:00|6742.1|6741.1|6748.1|6747.1|6754.1|6753.1|6741.6|6740.6|440
1610320500000|2021-01-10 23:15:00|6748.6|6747.6|6753.6|6752.6|6756.1|6755.1|6746.1|6745.1|324
1610320800000|2021-01-10 23:20:00|6754.1|6753.1|6751.1|6750.1|6756.1|6755.1|6748.1|6747.1|217
1610321100000|2021-01-10 23:25:00|6750.6|6749.6|6747.1|6746.1|6750.6|6749.6|6744.1|6743.1|228
1610321400000|2021-01-10 23:30:00|6746.6|6745.6|6741.6|6740.6|6749.1|6748.1|6738.1|6737.1|246
1610321700000|2021-01-10 23:35:00|6741.1|6740.1|6742.1|6741.1|6743.1|6742.1|6739.1|6738.1|160
1610322000000|2021-01-10 23:40:00|6741.6|6740.6|6740.1|6739.1|6744.1|6743.1|6739.1|6738.1|122
1610322300000|2021-01-10 23:45:00|6739.6|6738.6|6735.1|6734.1|6741.1|6740.1|6733.1|6732.1|157
1610322600000|2021-01-10 23:50:00|6736.6|6735.6|6736.6|6735.6|6736.6|6735.6|6732.1|6731.1|128
1610322900000|2021-01-10 23:55:00|6735.6|6734.6|6742.1|6741.1|6742.1|6741.1|6733.1|6732.1|222
1610323200000|2021-01-11 00:00:00|6741.6|6740.6|6743.1|6742.1|6743.6|6742.6|6740.1|6739.1|181
1610323500000|2021-01-11 00:05:00|6743.6|6742.6|6731.1|6730.1|6745.1|6744.1|6731.1|6730.1|280
1610323800000|2021-01-11 00:10:00|6729.6|6728.6|6736.1|6735.1|6739.1|6738.1|6725.1|6724.1|438
1610324100000|2021-01-11 00:15:00|6737.1|6736.1|6732.1|6731.1|6740.1|6739.1|6732.1|6731.1|177
1610324400000|2021-01-11 00:20:00|6732.6|6731.6|6729.1|6728.1|6733.1|6732.1|6728.1|6727.1|296
1610324700000|2021-01-11 00:25:00|6728.1|6727.1|6727.1|6726.1|6728.1|6727.1|6723.1|6722.1|321
1610325000000|2021-01-11 00:30:00|6728.1|6727.1|6717.1|6716.1|6730.1|6729.1|6716.1|6715.1|402
1610325300000|2021-01-11 00:35:00|6718.1|6717.1|6724.1|6723.1|6725.1|6724.1|6715.6|6714.6|368
1610325600000|2021-01-11 00:40:00|6724.6|6723.6|6722.1|6721.1|6724.6|6723.6|6719.1|6718.1|407
1610325900000|2021-01-11 00:45:00|6722.6|6721.6|6724.6|6723.6|6725.1|6724.1|6722.1|6721.1|112
1610326200000|2021-01-11 00:50:00|6725.1|6724.1|6728.6|6727.6|6729.1|6728.1|6724.1|6723.1|233
1610326500000|2021-01-11 00:55:00|6729.1|6728.1|6725.1|6724.1|6729.1|6728.1|6725.1|6724.1|83
1610326800000|2021-01-11 01:00:00|6724.1|6723.1|6725.1|6724.1|6730.1|6729.1|6724.1|6723.1|290
1610327100000|2021-01-11 01:05:00|6725.6|6724.6|6723.6|6722.6|6726.1|6725.1|6723.1|6722.1|193
1610327400000|2021-01-11 01:10:00|6723.1|6722.1|6725.1|6724.1|6725.1|6724.1|6722.1|6721.1|173
1610327700000|2021-01-11 01:15:00|6724.6|6723.6|6723.6|6722.6|6726.6|6725.6|6722.1|6721.1|160
1610328000000|2021-01-11 01:20:00|6724.1|6723.1|6724.1|6723.1|6726.1|6725.1|6721.1|6720.1|198
1610328300000|2021-01-11 01:25:00|6723.6|6722.6|6725.1|6724.1|6725.1|6724.1|6722.1|6721.1|159
1610328600000|2021-01-11 01:30:00|6724.6|6723.6|6721.1|6720.1|6725.1|6724.1|6721.1|6720.1|160
1610328900000|2021-01-11 01:35:00|6720.6|6719.6|6708.1|6707.1|6720.6|6719.6|6707.1|6706.1|389
1610329200000|2021-01-11 01:40:00|6708.6|6707.6|6708.1|6707.1|6710.1|6709.1|6707.1|6706.1|276
1610329500000|2021-01-11 01:45:00|6708.6|6707.6|6716.1|6715.1|6716.1|6715.1|6708.1|6707.1|345
1610329800000|2021-01-11 01:50:00|6715.6|6714.6|6715.1|6714.1|6717.1|6716.1|6712.1|6711.1|202
1610330100000|2021-01-11 01:55:00|6714.6|6713.6|6714.1|6713.1|6717.1|6716.1|6713.1|6712.1|174
1610330400000|2021-01-11 02:00:00|6713.6|6712.6|6710.5|6709.5|6715.6|6714.6|6710|6709|250
1610330700000|2021-01-11 02:05:00|6710|6709|6706|6705|6713|6712|6702|6701|395
1610331000000|2021-01-11 02:10:00|6705|6704|6709|6708|6710|6709|6705|6704|182
1610331300000|2021-01-11 02:15:00|6708|6707|6710|6709|6710|6709|6705|6704|204
1610331600000|2021-01-11 02:20:00|6710.5|6709.5|6710|6709|6712.5|6711.5|6706|6705|233
1610331900000|2021-01-11 02:25:00|6711|6710|6711.5|6710.5|6714|6713|6710|6709|140
1610332200000|2021-01-11 02:30:00|6711|6710|6708|6707|6711.5|6710.5|6706|6705|161
1610332500000|2021-01-11 02:35:00|6707.5|6706.5|6705|6704|6708|6707|6703|6702|167
1610332800000|2021-01-11 02:40:00|6704.5|6703.5|6705|6704|6707|6706|6704|6703|187
1610333100000|2021-01-11 02:45:00|6704|6703|6706|6705|6708|6707|6703.5|6702.5|257
1610333400000|2021-01-11 02:50:00|6705.5|6704.5|6707|6706|6707.5|6706.5|6703|6702|215
1610333700000|2021-01-11 02:55:00|6706.5|6705.5|6704|6703|6707|6706|6700|6699|235
1610334000000|2021-01-11 03:00:00|6703.5|6702.5|6705|6704|6710|6709|6703|6702|209
1610334300000|2021-01-11 03:05:00|6704|6703|6696.5|6695.5|6704.5|6703.5|6696|6695|386
1610334600000|2021-01-11 03:10:00|6696|6695|6689|6688|6696|6695|6686.5|6685.5|598
1610334900000|2021-01-11 03:15:00|6688.5|6687.5|6686|6685|6688.5|6687.5|6683|6682|374
1610335200000|2021-01-11 03:20:00|6685.5|6684.5|6690|6689|6693|6692|6685.5|6684.5|360
1610335500000|2021-01-11 03:25:00|6690.5|6689.5|6690.5|6689.5|6693|6692|6689|6688|192
1610335800000|2021-01-11 03:30:00|6690|6689|6695|6694|6697|6696|6688|6687|263
1610336100000|2021-01-11 03:35:00|6694|6693|6691|6690|6696|6695|6691|6690|198
1610336400000|2021-01-11 03:40:00|6692|6691|6695|6694|6696.5|6695.5|6692|6691|191
1610336700000|2021-01-11 03:45:00|6694.5|6693.5|6690.5|6689.5|6695|6694|6689|6688|253
1610337000000|2021-01-11 03:50:00|6691|6690|6694.5|6693.5|6696.5|6695.5|6690|6689|122
1610337300000|2021-01-11 03:55:00|6695|6694|6695|6694|6696.5|6695.5|6693|6692|128
1610337600000|2021-01-11 04:00:00|6694.5|6693.5|6698|6697|6700|6699|6693|6692|217
1610337900000|2021-01-11 04:05:00|6698.5|6697.5|6697|6696|6699.5|6698.5|6697|6696|182
1610338200000|2021-01-11 04:10:00|6696.5|6695.5|6699|6698|6699|6698|6696|6695|191
1610338500000|2021-01-11 04:15:00|6698|6697|6694|6693|6699|6698|6692|6691|202
1610338800000|2021-01-11 04:20:00|6694.5|6693.5|6695|6694|6696|6695|6693.5|6692.5|95
1610339100000|2021-01-11 04:25:00|6693.5|6692.5|6697|6696|6699|6698|6693|6692|189
1610339400000|2021-01-11 04:30:00|6696|6695|6695|6694|6696|6695|6689|6688|391
1610339700000|2021-01-11 04:35:00|6695.5|6694.5|6693|6692|6696|6695|6693|6692|252
1610340000000|2021-01-11 04:40:00|6694|6693|6693.5|6692.5|6696|6695|6693|6692|256
1610340300000|2021-01-11 04:45:00|6694|6693|6695.5|6694.5|6697|6696|6693|6692|339
1610340600000|2021-01-11 04:50:00|6696|6695|6696|6695|6696|6695|6694|6693|253
1610340900000|2021-01-11 04:55:00|6697|6696|6697|6696|6700|6699|6696|6695|539
1610341200000|2021-01-11 05:00:00|6697.5|6695.5|6698.5|6696.5|6701.5|6699.5|6693.5|6691.5|611
1610341500000|2021-01-11 05:05:00|6698|6696|6697.5|6695.5|6700.5|6698.5|6692.5|6690.5|1643
1610341800000|2021-01-11 05:10:00|6696.5|6694.5|6697.5|6695.5|6698.5|6696.5|6690.5|6688.5|1149
1610342100000|2021-01-11 05:15:00|6697|6695|6698.5|6696.5|6699.5|6697.5|6694.5|6692.5|372
1610342400000|2021-01-11 05:20:00|6699.5|6697.5|6696.5|6694.5|6700.5|6698.5|6695.5|6693.5|302
1610342700000|2021-01-11 05:25:00|6695.5|6693.5|6699|6697|6699.5|6697.5|6691.5|6689.5|516
1610343000000|2021-01-11 05:30:00|6699.1|6695.1|6700.8|6696.8|6700.9|6696.9|6697.9|6693.9|0
1610343300000|2021-01-11 05:35:00|6700.7|6696.7|6700.1|6696.1|6701.2|6697.2|6697.6|6693.6|0
1610343600000|2021-01-11 05:40:00|6700.3|6696.3|6695.8|6691.8|6700.6|6696.6|6695.5|6691.5|0
1610343900000|2021-01-11 05:45:00|6695.4|6691.4|6695|6691|6696.1|6692.1|6693.6|6689.6|0
1610344200000|2021-01-11 05:50:00|6694.7|6690.7|6696|6692|6698.1|6694.1|6694|6690|0
1610344500000|2021-01-11 05:55:00|6695.9|6691.9|6696|6692|6696.7|6692.7|6694.5|6690.5|0
1610344800000|2021-01-11 06:00:00|6695.7|6691.7|6693|6689|6695.7|6691.7|6693|6689|0
1610345100000|2021-01-11 06:05:00|6692.9|6688.9|6693.3|6689.3|6695.1|6691.1|6691.9|6687.9|0
1610345400000|2021-01-11 06:10:00|6693.1|6689.1|6685.5|6682.5|6696|6692.5|6683|6680|124
1610345700000|2021-01-11 06:15:00|6686|6683|6693|6690|6693|6690|6685|6682|263
1610346000000|2021-01-11 06:20:00|6692|6689|6689.5|6686.5|6692|6689|6688|6685|107
1610346300000|2021-01-11 06:25:00|6690|6687|6692|6689|6692.5|6689.5|6689|6686|42
1610346600000|2021-01-11 06:30:00|6691.5|6688.5|6694|6691|6695|6692|6691|6688|75
1610346900000|2021-01-11 06:35:00|6695|6692|6695|6692|6696|6693|6694|6691|35
1610347200000|2021-01-11 06:40:00|6695.5|6692.5|6695|6692|6696|6693|6695|6692|29
1610347500000|2021-01-11 06:45:00|6695.5|6692.5|6695|6692|6697|6694|6695|6692|47
1610347800000|2021-01-11 06:50:00|6695.5|6692.5|6694|6691|6697|6694|6694|6691|54
1610348100000|2021-01-11 06:55:00|6695|6692|6694|6691|6695|6692|6694|6691|42
1610348400000|2021-01-11 07:00:00|6693|6690|6698|6695|6698|6695|6690|6687|118
1610348700000|2021-01-11 07:05:00|6698.5|6695.5|6699|6696|6701|6698|6697|6694|87
1610349000000|2021-01-11 07:10:00|6698.5|6695.5|6700|6697|6701|6698|6697.5|6694.5|44
1610349300000|2021-01-11 07:15:00|6700.5|6697.5|6697|6694|6701|6698|6697|6694|56
1610349600000|2021-01-11 07:20:00|6697.5|6694.5|6701|6698|6701|6698|6697|6694|11
1610349900000|2021-01-11 07:25:00|6701.5|6698.5|6701|6698|6702|6699|6700|6697|15
1610350200000|2021-01-11 07:30:00|6700|6697|6700|6697|6701|6698|6699|6696|37
1610350500000|2021-01-11 07:35:00|6699|6696|6697.5|6694.5|6699|6696|6697|6694|120
1610350800000|2021-01-11 07:40:00|6697|6694|6698|6695|6699.5|6696.5|6696|6693|48
1610351100000|2021-01-11 07:45:00|6698.5|6695.5|6701|6698|6702|6699|6697|6694|58
1610351400000|2021-01-11 07:50:00|6701.5|6698.5|6703|6700|6704|6701|6701|6698|16
1610351700000|2021-01-11 07:55:00|6703.5|6700.5|6704|6701|6704|6701|6702|6699|58
1610352000000|2021-01-11 08:00:00|6703.5|6700.5|6705|6702|6709.5|6706.5|6702|6699|244
1610352300000|2021-01-11 08:05:00|6704.5|6701.5|6711|6708|6711.5|6708.5|6704|6701|129
1610352600000|2021-01-11 08:10:00|6710|6707|6707.5|6704.5|6711.5|6708.5|6706|6703|100
1610352900000|2021-01-11 08:15:00|6708|6705|6712|6709|6714|6711|6707|6704|161
1610353200000|2021-01-11 08:20:00|6712.5|6709.5|6705|6702|6714|6711|6704|6701|146
1610353500000|2021-01-11 08:25:00|6704.5|6701.5|6702|6699|6705|6702|6701|6698|94
1610353800000|2021-01-11 08:30:00|6701|6698|6698|6695|6701|6698|6694.5|6691.5|134
1610354100000|2021-01-11 08:35:00|6698.5|6695.5|6702|6699|6703|6700|6695.5|6692.5|50
1610354400000|2021-01-11 08:40:00|6702.5|6699.5|6698.5|6695.5|6703.5|6700.5|6698.5|6695.5|67
1610354700000|2021-01-11 08:45:00|6699|6696|6699.5|6696.5|6701|6698|6698|6695|30
1610355000000|2021-01-11 08:50:00|6699|6696|6702|6699|6704|6701|6699|6696|111
1610355300000|2021-01-11 08:55:00|6701|6698|6705|6702|6705|6702|6700|6697|77
1610355600000|2021-01-11 09:00:00|6705.5|6702.5|6709|6706|6711|6708|6705|6702|54
1610355900000|2021-01-11 09:05:00|6708.5|6705.5|6707.5|6704.5|6709|6706|6707|6704|38
1610356200000|2021-01-11 09:10:00|6708|6705|6705|6702|6708|6705|6703.5|6700.5|67
1610356500000|2021-01-11 09:15:00|6704|6701|6701.5|6698.5|6706|6703|6700|6697|63
1610356800000|2021-01-11 09:20:00|6702|6699|6705.5|6702.5|6707|6704|6702|6699|73
1610357100000|2021-01-11 09:25:00|6706|6703|6702|6699|6707|6704|6701|6698|64
1610357400000|2021-01-11 09:30:00|6702.5|6699.5|6703.5|6700.5|6706.5|6703.5|6702|6699|86
1610357700000|2021-01-11 09:35:00|6704|6701|6701|6698|6705|6702|6701|6698|57
1610358000000|2021-01-11 09:40:00|6702|6699|6702|6699|6705.5|6702.5|6701|6698|60
1610358300000|2021-01-11 09:45:00|6702.5|6699.5|6704.5|6701.5|6705|6702|6702|6699|136
1610358600000|2021-01-11 09:50:00|6705|6702|6703.5|6700.5|6705|6702|6703|6700|80
1610358900000|2021-01-11 09:55:00|6704|6701|6704|6701|6705|6702|6703.5|6700.5|27
1610359200000|2021-01-11 10:00:00|6703.5|6700.5|6698|6695|6703.5|6700.5|6697.5|6694.5|52
1610359500000|2021-01-11 10:05:00|6698.5|6695.5|6704|6701|6706|6703|6698.5|6695.5|55
1610359800000|2021-01-11 10:10:00|6705|6702|6704|6701|6705.5|6702.5|6704|6701|28
1610360100000|2021-01-11 10:15:00|6704.5|6701.5|6705|6702|6705|6702|6703|6700|26
1610360400000|2021-01-11 10:20:00|6704|6701|6704|6701|6705|6702|6703|6700|20
1610360700000|2021-01-11 10:25:00|6704.5|6701.5|6708|6705|6708|6705|6704.5|6701.5|12
1610361000000|2021-01-11 10:30:00|6707|6704|6709.5|6706.5|6711|6708|6706|6703|32
1610361300000|2021-01-11 10:35:00|6709|6706|6709|6706|6711|6708|6709|6706|22
1610361600000|2021-01-11 10:40:00|6709.5|6706.5|6708.5|6705.5|6710|6707|6706|6703|26
1610361900000|2021-01-11 10:45:00|6709|6706|6710|6707|6712|6709|6709|6706|23
1610362200000|2021-01-11 10:50:00|6710.5|6707.5|6709|6706|6710.5|6707.5|6708.5|6705.5|28
1610362500000|2021-01-11 10:55:00|6709.5|6706.5|6710.5|6707.5|6711|6708|6709|6706|21
1610362800000|2021-01-11 11:00:00|6711|6708|6712|6709|6712.5|6709.5|6709|6706|52
1610363100000|2021-01-11 11:05:00|6711.5|6708.5|6711|6708|6711.5|6708.5|6710|6707|17
1610363400000|2021-01-11 11:10:00|6711.5|6708.5|6708|6705|6712.5|6709.5|6708|6705|41
1610363700000|2021-01-11 11:15:00|6708.5|6705.5|6709|6706|6710|6707|6708|6705|39
1610364000000|2021-01-11 11:20:00|6709.5|6706.5|6709|6706|6710|6707|6708.5|6705.5|9
1610364300000|2021-01-11 11:25:00|6708.5|6705.5|6710|6707|6710.5|6707.5|6708|6705|27
1610364600000|2021-01-11 11:30:00|6709.5|6706.5|6708.5|6705.5|6710|6707|6708|6705|25
1610364900000|2021-01-11 11:35:00|6708|6705|6711|6708|6711|6708|6708|6705|34
1610365200000|2021-01-11 11:40:00|6710.5|6707.5|6708|6705|6710.5|6707.5|6707|6704|30
1610365500000|2021-01-11 11:45:00|6708.5|6705.5|6707|6704|6709|6706|6706|6703|58
1610365800000|2021-01-11 11:50:00|6706|6703|6705|6702|6706.5|6703.5|6705|6702|42
1610366100000|2021-01-11 11:55:00|6705.5|6702.5|6706.5|6703.5|6706.5|6703.5|6704|6701|41
1610366400000|2021-01-11 12:00:00|6707|6704|6709|6706|6709.5|6706.5|6706|6703|20
1610366700000|2021-01-11 12:05:00|6708.5|6705.5|6707|6704|6708.5|6705.5|6706.5|6703.5|16
1610367000000|2021-01-11 12:10:00|6707.5|6704.5|6708|6705|6708|6705|6706|6703|28
1610367300000|2021-01-11 12:15:00|6707.5|6704.5|6706|6703|6708.5|6705.5|6705|6702|39
1610367600000|2021-01-11 12:20:00|6705.5|6702.5|6706|6703|6707|6704|6705|6702|35
1610367900000|2021-01-11 12:25:00|6705|6702|6710|6707|6710|6707|6705|6702|43
1610368200000|2021-01-11 12:30:00|6709.5|6706.5|6705|6702|6710|6707|6705|6702|21
1610368500000|2021-01-11 12:35:00|6704|6701|6702|6699|6705|6702|6702|6699|73
1610368800000|2021-01-11 12:40:00|6702.5|6699.5|6701|6698|6703|6700|6700|6697|37
1610369100000|2021-01-11 12:45:00|6700.5|6697.5|6701|6698|6702.5|6699.5|6700|6697|21
1610369400000|2021-01-11 12:50:00|6701.5|6698.5|6699.5|6696.5|6701.5|6698.5|6699|6696|39
1610369700000|2021-01-11 12:55:00|6700|6697|6699.5|6696.5|6701|6698|6699|6696|30
1610370000000|2021-01-11 13:00:00|6699|6696|6693|6690|6699|6696|6693|6690|89
1610370300000|2021-01-11 13:05:00|6693.5|6690.5|6694|6691|6694|6691|6693|6690|90
1610370600000|2021-01-11 13:10:00|6694.5|6691.5|6696|6693|6696.5|6693.5|6694|6691|121
1610370900000|2021-01-11 13:15:00|6695.5|6692.5|6693|6690|6696|6693|6693|6690|31
1610371200000|2021-01-11 13:20:00|6693.5|6690.5|6692.5|6689.5|6695|6692|6691.5|6688.5|36
1610371500000|2021-01-11 13:25:00|6692|6689|6693|6690|6694|6691|6691|6688|132
1610371800000|2021-01-11 13:30:00|6692.5|6689.5|6691.5|6688.5|6694|6691|6690|6687|178
1610372100000|2021-01-11 13:35:00|6691|6688|6685.5|6682.5|6691.5|6688.5|6685.5|6682.5|117
1610372400000|2021-01-11 13:40:00|6685|6682|6686|6683|6686|6683|6684|6681|48
1610372700000|2021-01-11 13:45:00|6686.5|6683.5|6682|6679|6686.5|6683.5|6682|6679|57
1610373000000|2021-01-11 13:50:00|6682.5|6679.5|6678|6675|6686|6683|6678|6675|126
1610373300000|2021-01-11 13:55:00|6679|6676|6678|6675|6681.5|6678.5|6677.5|6674.5|87
1610373600000|2021-01-11 14:00:00|6677.5|6674.5|6679|6676|6680|6677|6676|6673|34
1610373900000|2021-01-11 14:05:00|6679.5|6676.5|6680|6677|6680|6677|6676|6673|68
1610374200000|2021-01-11 14:10:00|6681|6678|6679|6676|6682|6679|6678|6675|78
1610374500000|2021-01-11 14:15:00|6679.5|6676.5|6671|6668|6680.5|6677.5|6669|6666|104
1610374800000|2021-01-11 14:20:00|6670.5|6667.5|6671|6668|6674.5|6671.5|6670|6667|100
1610375100000|2021-01-11 14:25:00|6670.5|6667.5|6673.5|6670.5|6673.5|6670.5|6670|6667|45
1610375400000|2021-01-11 14:30:00|6673|6670|6689|6686|6692|6689|6672|6669|230
1610375700000|2021-01-11 14:35:00|6689.5|6686.5|6686|6683|6691.5|6688.5|6679|6676|171
1610376000000|2021-01-11 14:40:00|6686.5|6683.5|6690|6687|6691|6688|6683.5|6680.5|105
1610376300000|2021-01-11 14:45:00|6690.5|6687.5|6692|6689|6698|6695|6687|6684|228
1610376600000|2021-01-11 14:50:00|6691.5|6688.5|6703|6700|6704|6701|6690|6687|201
1610376900000|2021-01-11 14:55:00|6703.5|6700.5|6714|6711|6715|6712|6703.5|6700.5|227
1610377200000|2021-01-11 15:00:00|6713|6710|6710|6707|6715.5|6712.5|6710|6707|116
1610377500000|2021-01-11 15:05:00|6709|6706|6712|6709|6712|6709|6707.5|6704.5|106
1610377800000|2021-01-11 15:10:00|6711.5|6708.5|6704|6701|6711.5|6708.5|6703|6700|117
1610378100000|2021-01-11 15:15:00|6703.5|6700.5|6706.5|6703.5|6710|6707|6701.5|6698.5|112
1610378400000|2021-01-11 15:20:00|6707|6704|6705|6702|6707.5|6704.5|6701.5|6698.5|88
1610378700000|2021-01-11 15:25:00|6705.5|6702.5|6705|6702|6709|6706|6704.5|6701.5|141
1610379000000|2021-01-11 15:30:00|6705.5|6702.5|6710|6707|6710|6707|6704|6701|103
1610379300000|2021-01-11 15:35:00|6710.5|6707.5|6704.5|6701.5|6710.5|6707.5|6704|6701|104
1610379600000|2021-01-11 15:40:00|6705|6702|6703|6700|6706|6703|6702|6699|49
1610379900000|2021-01-11 15:45:00|6702.5|6699.5|6700|6697|6703|6700|6697|6694|54
1610380200000|2021-01-11 15:50:00|6699|6696|6704|6701|6704.5|6701.5|6698|6695|44
1610380500000|2021-01-11 15:55:00|6704.5|6701.5|6705|6702|6706|6703|6702.5|6699.5|66
1610380800000|2021-01-11 16:00:00|6704.5|6701.5|6701|6698|6705|6702|6700.5|6697.5|42
1610381100000|2021-01-11 16:05:00|6702|6699|6701|6698|6702.5|6699.5|6699|6696|82
1610381400000|2021-01-11 16:10:00|6701.5|6698.5|6697|6694|6702|6699|6693|6690|87
1610381700000|2021-01-11 16:15:00|6696.5|6693.5|6699|6696|6702|6699|6696|6693|76
1610382000000|2021-01-11 16:20:00|6699.5|6696.5|6702|6699|6703|6700|6699|6696|152
1610382300000|2021-01-11 16:25:00|6701|6698|6705|6702|6705.5|6702.5|6701|6698|172
1610382600000|2021-01-11 16:30:00|6705.5|6702.5|6705|6702|6706.5|6703.5|6703|6700|153
1610382900000|2021-01-11 16:35:00|6705.5|6702.5|6705|6702|6707|6704|6703|6700|84
1610383200000|2021-01-11 16:40:00|6704|6701|6701.5|6698.5|6705|6702|6701|6698|111
1610383500000|2021-01-11 16:45:00|6703|6700|6705|6702|6705|6702|6702|6699|79
1610383800000|2021-01-11 16:50:00|6704.5|6701.5|6701|6698|6705|6702|6701|6698|36
1610384100000|2021-01-11 16:55:00|6701.5|6698.5|6702|6699|6703|6700|6700.5|6697.5|102
1610384400000|2021-01-11 17:00:00|6701.5|6698.5|6705|6702|6707|6704|6701.5|6698.5|54
1610384700000|2021-01-11 17:05:00|6704.5|6701.5|6703|6700|6705|6702|6701|6698|13
1610385000000|2021-01-11 17:10:00|6703.5|6700.5|6701.5|6698.5|6704|6701|6700|6697|26
1610385300000|2021-01-11 17:15:00|6702|6699|6701.5|6698.5|6703.5|6700.5|6701|6698|14
1610385600000|2021-01-11 17:20:00|6701|6698|6704|6701|6704|6701|6701|6698|18
1610385900000|2021-01-11 17:25:00|6703.5|6700.5|6703|6700|6703.5|6700.5|6701.5|6698.5|31
1610386200000|2021-01-11 17:30:00|6702.5|6699.5|6706.5|6703.5|6707|6704|6702|6699|30
1610386500000|2021-01-11 17:35:00|6707|6704|6707|6704|6709|6706|6706|6703|35
1610386800000|2021-01-11 17:40:00|6707.5|6704.5|6710|6707|6711|6708|6707.5|6704.5|73
1610387100000|2021-01-11 17:45:00|6711|6708|6712|6709|6712|6709|6709.5|6706.5|44
1610387400000|2021-01-11 17:50:00|6711|6708|6710|6707|6713|6710|6710|6707|21
1610387700000|2021-01-11 17:55:00|6710.5|6707.5|6710|6707|6712|6709|6708.5|6705.5|23
1610388000000|2021-01-11 18:00:00|6710.5|6707.5|6708|6705|6711|6708|6708|6705|30
1610388300000|2021-01-11 18:05:00|6708.5|6705.5|6710|6707|6710|6707|6708.5|6705.5|10
1610388600000|2021-01-11 18:10:00|6711|6708|6712.5|6709.5|6712.5|6709.5|6711|6708|7
1610388900000|2021-01-11 18:15:00|6712|6709|6712|6709|6713|6710|6712|6709|48
1610389200000|2021-01-11 18:20:00|6712.5|6709.5|6712.5|6709.5|6713|6710|6711|6708|61
1610389500000|2021-01-11 18:25:00|6712|6709|6710|6707|6712.5|6709.5|6709|6706|43
1610389800000|2021-01-11 18:30:00|6709.5|6706.5|6710|6707|6711|6708|6709|6706|38
1610390100000|2021-01-11 18:35:00|6709.5|6706.5|6709.5|6706.5|6710.5|6707.5|6709|6706|11
1610390400000|2021-01-11 18:40:00|6709|6706|6707.5|6704.5|6709|6706|6706|6703|45
1610390700000|2021-01-11 18:45:00|6707|6704|6706|6703|6707.5|6704.5|6704.5|6701.5|59
1610391000000|2021-01-11 18:50:00|6705.5|6702.5|6710|6707|6710|6707|6705|6702|18
1610391300000|2021-01-11 18:55:00|6710.5|6707.5|6706.5|6703.5|6712|6709|6706.5|6703.5|22
1610391600000|2021-01-11 19:00:00|6707|6704|6706|6703|6707|6704|6704|6701|26
1610391900000|2021-01-11 19:05:00|6705.5|6702.5|6705|6702|6706|6703|6704|6701|39
1610392200000|2021-01-11 19:10:00|6705.5|6702.5|6705.5|6702.5|6706|6703|6704|6701|6
1610392500000|2021-01-11 19:15:00|6705|6702|6703.5|6700.5|6706|6703|6702|6699|30
1610392800000|2021-01-11 19:20:00|6704|6701|6701|6698|6705|6702|6699.5|6696.5|69
1610393100000|2021-01-11 19:25:00|6700.5|6697.5|6700|6697|6702|6699|6698.5|6695.5|75
1610393400000|2021-01-11 19:30:00|6699|6696|6701.5|6698.5|6703.5|6700.5|6698|6695|55
1610393700000|2021-01-11 19:35:00|6702|6699|6703|6700|6703.5|6700.5|6701.5|6698.5|18
1610394000000|2021-01-11 19:40:00|6703.5|6700.5|6705|6702|6707|6704|6703|6700|42
1610394300000|2021-01-11 19:45:00|6704.5|6701.5|6703|6700|6705.5|6702.5|6702|6699|80
1610394600000|2021-01-11 19:50:00|6702|6699|6701|6698|6702|6699|6700|6697|80
1610394900000|2021-01-11 19:55:00|6701.5|6698.5|6705.5|6702.5|6705.5|6702.5|6701.5|6698.5|95
1610395200000|2021-01-11 20:00:00|6705|6702|6703.5|6700.5|6705.5|6702.5|6702.5|6699.5|32
1610395500000|2021-01-11 20:05:00|6704|6701|6700|6697|6705|6702|6699.5|6696.5|47
1610395800000|2021-01-11 20:10:00|6699.5|6696.5|6697|6694|6699.5|6696.5|6697|6694|20
1610396100000|2021-01-11 20:15:00|6697.5|6694.5|6693.5|6690.5|6698|6695|6693|6690|62
1610396400000|2021-01-11 20:20:00|6694|6691|6694.5|6691.5|6695.5|6692.5|6690.5|6687.5|60
1610396700000|2021-01-11 20:25:00|6694|6691|6694|6691|6698.5|6695.5|6694|6691|7
1610397000000|2021-01-11 20:30:00|6694.5|6691.5|6698.5|6695.5|6700.5|6697.5|6693.5|6690.5|24
1610397300000|2021-01-11 20:35:00|6698|6695|6696|6693|6700.5|6697.5|6696|6693|26
1610397600000|2021-01-11 20:40:00|6694.5|6691.5|6694.5|6691.5|6696.5|6693.5|6694|6691|10
1610397900000|2021-01-11 20:45:00|6695|6692|6701.5|6698.5|6702|6699|6695|6692|17
1610398200000|2021-01-11 20:50:00|6701|6698|6699|6696|6703|6700|6699|6696|58
1610398500000|2021-01-11 20:55:00|6698.5|6695.5|6698|6695|6699|6696|6691|6688|193
1610398800000|2021-01-11 21:00:00|6697.2|6693.2|6701|6697|6706.3|6702.3|6693|6689|0
1610399100000|2021-01-11 21:05:00|6700.6|6696.6|6697.8|6693.8|6700.6|6696.6|6697.1|6693.1|0
1610399400000|2021-01-11 21:10:00|6698.2|6694.2|6700.7|6696.7|6701.7|6697.7|6696.2|6692.2|0
1610399700000|2021-01-11 21:15:00|6700.6|6696.6|6701.2|6697.2|6701.2|6697.2|6698.6|6694.6|0
1610400000000|2021-01-11 21:20:00|6701|6697|6699.5|6695.5|6701.7|6697.7|6699.1|6695.1|0
1610400300000|2021-01-11 21:25:00|6699.6|6695.6|6699.8|6695.8|6699.8|6695.8|6699.1|6695.1|0
1610400600000|2021-01-11 21:30:00|6700|6696|6698.2|6694.2|6700|6696|6697.5|6693.5|0
1610400900000|2021-01-11 21:35:00|6697.8|6693.8|6697.5|6693.5|6698.2|6694.2|6696.2|6692.2|0
1610401200000|2021-01-11 21:40:00|6697.9|6693.9|6698.1|6694.1|6698.9|6694.9|6697.4|6693.4|0
1610401500000|2021-01-11 21:45:00|6697.7|6693.7|6697.7|6693.7|6698.5|6694.5|6696.9|6692.9|0
1610401800000|2021-01-11 21:50:00|6697.3|6693.3|6695.5|6691.5|6698.3|6694.3|6695.1|6691.1|0
1610402100000|2021-01-11 21:55:00|6695.9|6691.9|6696.7|6692.7|6696.8|6692.8|6695.1|6691.1|0
1610402400000|2021-01-11 22:00:00|6697.1|6693.1|6697.1|6693.1|6697.7|6693.7|6696.6|6692.6|0
1610402700000|2021-01-11 22:05:00|6697.3|6693.3|6697.8|6693.8|6697.9|6693.9|6697.3|6693.3|0
1610403000000|2021-01-11 22:10:00|6697.9|6693.9|6698|6694|6698|6694|6697.9|6693.9|0
1610403300000|2021-01-11 22:15:00|6698.2|6694.2|6698.1|6694.1|6698.2|6694.2|6697.8|6693.8|0
1610403600000|2021-01-11 22:20:00|6698.5|6694.5|6698.2|6694.2|6698.5|6694.5|6698.1|6694.1|0
1610403900000|2021-01-11 22:25:00|6698.1|6694.1|6698.6|6694.6|6698.6|6694.6|6698.1|6694.1|0
1610404200000|2021-01-11 22:30:00|6698.8|6694.8|6698.8|6694.8|6698.8|6694.8|6698.8|6694.8|0
1610404500000|2021-01-11 22:35:00|6698.7|6694.7|6697.2|6693.2|6698.7|6694.7|6697.2|6693.2|0
1610404800000|2021-01-11 22:40:00|6696.6|6692.6|6696.8|6692.8|6697.3|6693.3|6696.6|6692.6|0
1610405100000|2021-01-11 22:45:00|6697|6693|6697.7|6693.7|6697.7|6693.7|6697|6693|0
1610405400000|2021-01-11 22:50:00|6695.5|6693.5|6694.5|6692.5|6700.5|6698.5|6690.5|6688.5|176
1610405700000|2021-01-11 22:55:00|6695|6693|6701.5|6699.5|6701.5|6699.5|6689.5|6687.5|181
1610406000000|2021-01-11 23:00:00|6700.5|6698.5|6699|6698|6701.5|6699.5|6693|6692|253
1610406300000|2021-01-11 23:05:00|6700|6699|6699.5|6698.5|6700.5|6699.5|6693|6692|219
1610406600000|2021-01-11 23:10:00|6700|6699|6711.5|6710.5|6712|6711|6699.5|6698.5|274
1610406900000|2021-01-11 23:15:00|6712|6711|6707.5|6706.5|6715|6714|6706|6705|291
1610407200000|2021-01-11 23:20:00|6708|6707|6716|6715|6717|6716|6708|6707|304
1610407500000|2021-01-11 23:25:00|6716.5|6715.5|6714|6713|6717|6716|6710|6709|190
1610407800000|2021-01-11 23:30:00|6713.5|6712.5|6710|6709|6720|6719|6709.5|6708.5|281
1610408100000|2021-01-11 23:35:00|6709.5|6708.5|6712|6711|6715|6714|6709.5|6708.5|205
1610408400000|2021-01-11 23:40:00|6712.5|6711.5|6715|6714|6715.5|6714.5|6707|6706|141
1610408700000|2021-01-11 23:45:00|6714.5|6713.5|6712|6711|6716.5|6715.5|6710|6709|254
1610409000000|2021-01-11 23:50:00|6711.5|6710.5|6705|6704|6711.5|6710.5|6703|6702|143
1610409300000|2021-01-11 23:55:00|6704|6703|6704|6703|6705|6704|6701|6700|108
1610409600000|2021-01-12 00:00:00|6703|6702|6703|6702|6705|6704|6696.5|6695.5|291
1610409900000|2021-01-12 00:05:00|6702.5|6701.5|6711|6710|6716|6715|6702|6701|384
1610410200000|2021-01-12 00:10:00|6710|6709|6712|6711|6716|6715|6710|6709|199
1610410500000|2021-01-12 00:15:00|6711|6710|6709.5|6708.5|6716|6715|6708.5|6707.5|208
1610410800000|2021-01-12 00:20:00|6709|6708|6700|6699|6710|6709|6699|6698|204
1610411100000|2021-01-12 00:25:00|6701|6700|6706|6705|6706|6705|6700|6699|164
1610411400000|2021-01-12 00:30:00|6707|6706|6709.5|6708.5|6711|6710|6704|6703|167
1610411700000|2021-01-12 00:35:00|6709|6708|6713|6712|6713.5|6712.5|6709|6708|159
1610412000000|2021-01-12 00:40:00|6713.5|6712.5|6719|6718|6719|6718|6713|6712|147
1610412300000|2021-01-12 00:45:00|6720|6719|6724|6723|6726|6725|6719|6718|313
1610412600000|2021-01-12 00:50:00|6723.5|6722.5|6729|6728|6731.5|6730.5|6723.5|6722.5|406
1610412900000|2021-01-12 00:55:00|6730|6729|6723|6722|6732|6731|6722|6721|302
1610413200000|2021-01-12 01:00:00|6722.5|6721.5|6719|6718|6723|6722|6717|6716|300
1610413500000|2021-01-12 01:05:00|6719.5|6718.5|6717|6716|6719.5|6718.5|6717|6716|181
1610413800000|2021-01-12 01:10:00|6718|6717|6716|6715|6718|6717|6714|6713|286
1610414100000|2021-01-12 01:15:00|6715|6714|6713|6712|6715|6714|6706|6705|374
1610414400000|2021-01-12 01:20:00|6713.5|6712.5|6705.5|6704.5|6714|6713|6704|6703|242
1610414700000|2021-01-12 01:25:00|6705|6704|6700|6699|6706|6705|6698|6697|335
1610415000000|2021-01-12 01:30:00|6699|6698|6704|6703|6705.5|6704.5|6697|6696|349
1610415300000|2021-01-12 01:35:00|6704.5|6703.5|6699|6698|6706|6705|6699|6698|197
1610415600000|2021-01-12 01:40:00|6699.5|6698.5|6701|6700|6701|6700|6698|6697|272
1610415900000|2021-01-12 01:45:00|6702|6701|6703.5|6702.5|6707.5|6706.5|6702|6701|223
1610416200000|2021-01-12 01:50:00|6704|6703|6703.4|6702.4|6704|6703|6698|6697|221
1610416500000|2021-01-12 01:55:00|6702.4|6701.4|6708.4|6707.4|6709.4|6708.4|6700.4|6699.4|232
1610416800000|2021-01-12 02:00:00|6709.4|6708.4|6699.9|6698.9|6712.4|6711.4|6699.4|6698.4|277
1610417100000|2021-01-12 02:05:00|6700.4|6699.4|6699.4|6698.4|6701.4|6700.4|6698.4|6697.4|197
1610417400000|2021-01-12 02:10:00|6698.4|6697.4|6693.4|6692.4|6698.4|6697.4|6692.4|6691.4|339
1610417700000|2021-01-12 02:15:00|6692.4|6691.4|6694.4|6693.4|6694.4|6693.4|6689.4|6688.4|456
1610418000000|2021-01-12 02:20:00|6695.4|6694.4|6695.4|6694.4|6695.4|6694.4|6691.4|6690.4|239
1610418300000|2021-01-12 02:25:00|6694.9|6693.9|6696.4|6695.4|6698.4|6697.4|6692.4|6691.4|220
1610418600000|2021-01-12 02:30:00|6696.9|6695.9|6692.4|6691.4|6697.4|6696.4|6691.4|6690.4|233
1610418900000|2021-01-12 02:35:00|6693.4|6692.4|6689.4|6688.4|6693.4|6692.4|6688.4|6687.4|344
1610419200000|2021-01-12 02:40:00|6688.9|6687.9|6692.4|6691.4|6694.4|6693.4|6688.4|6687.4|409
1610419500000|2021-01-12 02:45:00|6692.9|6691.9|6690.4|6689.4|6694.4|6693.4|6689.4|6688.4|217
1610419800000|2021-01-12 02:50:00|6689.4|6688.4|6688.4|6687.4|6690.4|6689.4|6687.4|6686.4|238
1610420100000|2021-01-12 02:55:00|6688.9|6687.9|6693.4|6692.4|6693.9|6692.9|6688.4|6687.4|160
1610420400000|2021-01-12 03:00:00|6692.9|6691.9|6697.4|6696.4|6698.4|6697.4|6692.4|6691.4|279
1610420700000|2021-01-12 03:05:00|6697.9|6696.9|6697.4|6696.4|6698.9|6697.9|6695.4|6694.4|110
1610421000000|2021-01-12 03:10:00|6697.9|6696.9|6697.9|6696.9|6699.4|6698.4|6696.4|6695.4|130
1610421300000|2021-01-12 03:15:00|6697.4|6696.4|6695.9|6694.9|6698.4|6697.4|6695.4|6694.4|147
1610421600000|2021-01-12 03:20:00|6695.4|6694.4|6694.4|6693.4|6696.4|6695.4|6693.4|6692.4|283
1610421900000|2021-01-12 03:25:00|6694.9|6693.9|6695.4|6694.4|6695.4|6694.4|6694.4|6693.4|112
1610422200000|2021-01-12 03:30:00|6694.9|6693.9|6695.4|6694.4|6698.4|6697.4|6693.9|6692.9|306
1610422500000|2021-01-12 03:35:00|6694.9|6693.9|6694.4|6693.4|6695.4|6694.4|6692.4|6691.4|171
1610422800000|2021-01-12 03:40:00|6694.9|6693.9|6694.4|6693.4|6696.4|6695.4|6693.4|6692.4|150
1610423100000|2021-01-12 03:45:00|6693.9|6692.9|6694.4|6693.4|6694.4|6693.4|6690.9|6689.9|204
1610423400000|2021-01-12 03:50:00|6693.9|6692.9|6697.4|6696.4|6698.4|6697.4|6693.4|6692.4|284
1610423700000|2021-01-12 03:55:00|6696.9|6695.9|6699.4|6698.4|6699.4|6698.4|6696.9|6695.9|126
1610424000000|2021-01-12 04:00:00|6698.4|6697.4|6697.4|6696.4|6699.4|6698.4|6695.4|6694.4|199
1610424300000|2021-01-12 04:05:00|6697.9|6696.9|6696.4|6695.4|6698.4|6697.4|6696.4|6695.4|138
1610424600000|2021-01-12 04:10:00|6697.4|6696.4|6691.9|6690.9|6697.4|6696.4|6691.9|6690.9|184
1610424900000|2021-01-12 04:15:00|6691.4|6690.4|6692.4|6691.4|6694.4|6693.4|6690.4|6689.4|171
1610425200000|2021-01-12 04:20:00|6693.4|6692.4|6691.4|6690.4|6694.4|6693.4|6691.4|6690.4|203
1610425500000|2021-01-12 04:25:00|6690.4|6689.4|6687.4|6686.4|6690.4|6689.4|6686.4|6685.4|295
1610425800000|2021-01-12 04:30:00|6686.9|6685.9|6684.4|6683.4|6686.9|6685.9|6680.4|6679.4|408
1610426100000|2021-01-12 04:35:00|6685.4|6684.4|6690.4|6689.4|6692.4|6691.4|6685.4|6684.4|253
1610426400000|2021-01-12 04:40:00|6691.4|6690.4|6689.4|6688.4|6691.4|6690.4|6687.4|6686.4|314
1610426700000|2021-01-12 04:45:00|6688.9|6687.9|6690.9|6689.9|6691.4|6690.4|6687.9|6686.9|288
1610427000000|2021-01-12 04:50:00|6690.4|6689.4|6689.9|6688.9|6694.4|6693.4|6689.4|6688.4|310
1610427300000|2021-01-12 04:55:00|6690.4|6689.4|6684.4|6683.4|6691.4|6690.4|6684.4|6683.4|426
1610427600000|2021-01-12 05:00:00|6685.4|6682.9|6677.9|6675.9|6686.9|6684.9|6672.9|6670.9|885
1610427900000|2021-01-12 05:05:00|6676.9|6674.9|6673.9|6671.9|6683.9|6681.9|6673.9|6671.9|1879
1610428200000|2021-01-12 05:10:00|6672.9|6670.9|6677.4|6675.4|6678.9|6676.9|6672.9|6670.9|1157
1610428500000|2021-01-12 05:15:00|6676.9|6674.9|6675.9|6673.9|6677.9|6675.9|6675.9|6673.9|342
1610428800000|2021-01-12 05:20:00|6676.9|6674.9|6674.9|6672.9|6679.9|6677.9|6674.9|6672.9|409
1610429100000|2021-01-12 05:25:00|6675.9|6673.9|6678.4|6676.4|6681.9|6679.9|6674.9|6672.9|597
1610429400000|2021-01-12 05:30:00|6680.3|6676.3|6681|6677|6682.3|6678.3|6678.7|6674.7|0
1610429700000|2021-01-12 05:35:00|6680.6|6676.6|6683.7|6679.7|6683.7|6679.7|6680.6|6676.6|0
1610430000000|2021-01-12 05:40:00|6684.1|6680.1|6684.7|6680.7|6685|6681|6683|6679|0
1610430300000|2021-01-12 05:45:00|6684.9|6680.9|6684.4|6680.4|6685.5|6681.5|6683.5|6679.5|0
1610430600000|2021-01-12 05:50:00|6684.5|6680.5|6682|6678|6684.6|6680.6|6681.1|6677.1|0
1610430900000|2021-01-12 05:55:00|6682.2|6678.2|6682.6|6678.6|6683.1|6679.1|6680.5|6676.5|0
1610431200000|2021-01-12 06:00:00|6682.1|6678.1|6680.2|6676.2|6682.9|6678.9|6679.3|6675.3|0
1610431500000|2021-01-12 06:05:00|6680|6676|6681.2|6677.2|6683.2|6679.2|6679.7|6675.7|0
1610431800000|2021-01-12 06:10:00|6682.4|6679.4|6690.9|6687.9|6690.9|6687.9|6682.4|6679.4|387
1610432100000|2021-01-12 06:15:00|6691.4|6688.4|6691.4|6688.4|6691.4|6688.4|6688.4|6685.4|174
1610432400000|2021-01-12 06:20:00|6691.9|6688.9|6693.4|6690.4|6693.4|6690.4|6691.4|6688.4|47
1610432700000|2021-01-12 06:25:00|6692.4|6689.4|6693.4|6690.4|6693.4|6690.4|6691.4|6688.4|78
1610433000000|2021-01-12 06:30:00|6692.9|6689.9|6694.4|6691.4|6696.4|6693.4|6692.9|6689.9|96
1610433300000|2021-01-12 06:35:00|6693.4|6690.4|6694.4|6691.4|6694.4|6691.4|6691.4|6688.4|84
1610433600000|2021-01-12 06:40:00|6693.9|6690.9|6691.4|6688.4|6694.4|6691.4|6690.4|6687.4|36
1610433900000|2021-01-12 06:45:00|6692.4|6689.4|6691.9|6688.9|6692.4|6689.4|6691.4|6688.4|54
1610434200000|2021-01-12 06:50:00|6692.4|6689.4|6692.4|6689.4|6693.4|6690.4|6691.4|6688.4|43
1610434500000|2021-01-12 06:55:00|6691.4|6688.4|6691.4|6688.4|6693.4|6690.4|6690.4|6687.4|45
1610434800000|2021-01-12 07:00:00|6692.4|6689.4|6691.9|6688.9|6694.4|6691.4|6688.4|6685.4|97
1610435100000|2021-01-12 07:05:00|6691.4|6688.4|6688.9|6685.9|6692.4|6689.4|6688.4|6685.4|51
1610435400000|2021-01-12 07:10:00|6688.4|6685.4|6687.4|6684.4|6690.4|6687.4|6685.9|6682.9|50
1610435700000|2021-01-12 07:15:00|6686.9|6683.9|6687.9|6684.9|6689.4|6686.4|6686.9|6683.9|27
1610436000000|2021-01-12 07:20:00|6688.4|6685.4|6688.4|6685.4|6689.4|6686.4|6687.4|6684.4|31
1610436300000|2021-01-12 07:25:00|6689.4|6686.4|6691.4|6688.4|6692.4|6689.4|6688.9|6685.9|34
1610436600000|2021-01-12 07:30:00|6690.4|6687.4|6689.4|6686.4|6692.4|6689.4|6689.4|6686.4|100
1610436900000|2021-01-12 07:35:00|6690.4|6687.4|6684.9|6681.9|6690.4|6687.4|6684.9|6681.9|55
1610437200000|2021-01-12 07:40:00|6685.4|6682.4|6685.4|6682.4|6686.9|6683.9|6684.4|6681.4|56
1610437500000|2021-01-12 07:45:00|6685.9|6682.9|6686.4|6683.4|6687.9|6684.9|6684.4|6681.4|57
1610437800000|2021-01-12 07:50:00|6687.4|6684.4|6688.4|6685.4|6689.4|6686.4|6686.9|6683.9|18
1610438100000|2021-01-12 07:55:00|6688.9|6685.9|6691.4|6688.4|6692.4|6689.4|6688.4|6685.4|36
1610438400000|2021-01-12 08:00:00|6690.9|6687.9|6691.4|6688.4|6692.9|6689.9|6688.9|6685.9|108
1610438700000|2021-01-12 08:05:00|6690.9|6687.9|6691.4|6688.4|6692.9|6689.9|6688.9|6685.9|96
1610439000000|2021-01-12 08:10:00|6690.9|6687.9|6694.4|6691.4|6695.4|6692.4|6690.4|6687.4|68
1610439300000|2021-01-12 08:15:00|6693.4|6690.4|6691.4|6688.4|6695.4|6692.4|6689.9|6686.9|111
1610439600000|2021-01-12 08:20:00|6691.9|6688.9|6690.9|6687.9|6693.4|6690.4|6689.9|6686.9|65
1610439900000|2021-01-12 08:25:00|6691.4|6688.4|6686.4|6683.4|6691.4|6688.4|6685.4|6682.4|54
1610440200000|2021-01-12 08:30:00|6686.9|6683.9|6687.9|6684.9|6688.4|6685.4|6686.4|6683.4|34
1610440500000|2021-01-12 08:35:00|6688.4|6685.4|6684.9|6681.9|6689.4|6686.4|6684.4|6681.4|29
1610440800000|2021-01-12 08:40:00|6684.4|6681.4|6689.4|6686.4|6689.4|6686.4|6684.4|6681.4|23
1610441100000|2021-01-12 08:45:00|6689.9|6686.9|6686.4|6683.4|6689.9|6686.9|6685.4|6682.4|26
1610441400000|2021-01-12 08:50:00|6685.9|6682.9|6686.4|6683.4|6687.4|6684.4|6683.4|6680.4|81
1610441700000|2021-01-12 08:55:00|6685.9|6682.9|6691.4|6688.4|6691.4|6688.4|6685.4|6682.4|72
1610442000000|2021-01-12 09:00:00|6692.4|6689.4|6692.9|6689.9|6693.4|6690.4|6691.4|6688.4|48
1610442300000|2021-01-12 09:05:00|6693.4|6690.4|6692.4|6689.4|6694.4|6691.4|6691.4|6688.4|32
1610442600000|2021-01-12 09:10:00|6691.9|6688.9|6693.4|6690.4|6694.4|6691.4|6691.9|6688.9|41
1610442900000|2021-01-12 09:15:00|6693.9|6690.9|6691.4|6688.4|6694.4|6691.4|6689.9|6686.9|34
1610443200000|2021-01-12 09:20:00|6690.9|6687.9|6689.4|6686.4|6691.4|6688.4|6687.4|6684.4|59
1610443500000|2021-01-12 09:25:00|6688.9|6685.9|6680.4|6677.4|6689.4|6686.4|6679.4|6676.4|96
1610443800000|2021-01-12 09:30:00|6680.9|6677.9|6689.9|6686.9|6690.4|6687.4|6680.9|6677.9|110
1610444100000|2021-01-12 09:35:00|6689.4|6686.4|6690.4|6687.4|6691.4|6688.4|6687.4|6684.4|37
1610444400000|2021-01-12 09:40:00|6689.9|6686.9|6689.4|6686.4|6690.4|6687.4|6686.4|6683.4|44
1610444700000|2021-01-12 09:45:00|6689.9|6686.9|6690.9|6687.9|6692.4|6689.4|6689.4|6686.4|34
1610445000000|2021-01-12 09:50:00|6690.4|6687.4|6687.4|6684.4|6690.9|6687.9|6687.4|6684.4|24
1610445300000|2021-01-12 09:55:00|6688.4|6685.4|6685.4|6682.4|6688.4|6685.4|6683.9|6680.9|52
1610445600000|2021-01-12 10:00:00|6685.9|6682.9|6685.4|6682.4|6686.4|6683.4|6685.4|6682.4|13
1610445900000|2021-01-12 10:05:00|6686.4|6683.4|6688.4|6685.4|6688.4|6685.4|6685.4|6682.4|84
1610446200000|2021-01-12 10:10:00|6687.9|6684.9|6688.4|6685.4|6689.4|6686.4|6687.4|6684.4|75
1610446500000|2021-01-12 10:15:00|6688.9|6685.9|6689.4|6686.4|6690.4|6687.4|6687.4|6684.4|76
1610446800000|2021-01-12 10:20:00|6689.9|6686.9|6693.4|6690.4|6693.4|6690.4|6689.4|6686.4|56
1610447100000|2021-01-12 10:25:00|6692.9|6689.9|6693.4|6690.4|6693.4|6690.4|6691.4|6688.4|75
1610447400000|2021-01-12 10:30:00|6693.9|6690.9|6693.4|6690.4|6695.4|6692.4|6692.4|6689.4|90
1610447700000|2021-01-12 10:35:00|6692.9|6689.9|6693.4|6690.4|6693.4|6690.4|6690.4|6687.4|15
1610448000000|2021-01-12 10:40:00|6693.9|6690.9|6688.9|6685.9|6693.9|6690.9|6688.9|6685.9|17
1610448300000|2021-01-12 10:45:00|6688.4|6685.4|6688.4|6685.4|6692.4|6689.4|6687.4|6684.4|48
1610448600000|2021-01-12 10:50:00|6688.9|6685.9|6687.4|6684.4|6689.9|6686.9|6687.4|6684.4|59
1610448900000|2021-01-12 10:55:00|6688.4|6685.4|6687.9|6684.9|6688.4|6685.4|6686.4|6683.4|48
1610449200000|2021-01-12 11:00:00|6688.4|6685.4|6685.4|6682.4|6689.4|6686.4|6685.4|6682.4|29
1610449500000|2021-01-12 11:05:00|6684.9|6681.9|6683.4|6680.4|6686.4|6683.4|6683.4|6680.4|39
1610449800000|2021-01-12 11:10:00|6683.9|6680.9|6681.4|6678.4|6684.4|6681.4|6679.9|6676.9|39
1610450100000|2021-01-12 11:15:00|6681.9|6678.9|6683.9|6680.9|6684.9|6681.9|6681.4|6678.4|30
1610450400000|2021-01-12 11:20:00|6684.4|6681.4|6684.4|6681.4|6685.9|6682.9|6683.4|6680.4|11
1610450700000|2021-01-12 11:25:00|6685.4|6682.4|6686.4|6683.4|6686.9|6683.9|6684.4|6681.4|31
1610451000000|2021-01-12 11:30:00|6686.9|6683.9|6684.4|6681.4|6687.4|6684.4|6684.4|6681.4|21
1610451300000|2021-01-12 11:35:00|6683.9|6680.9|6684.4|6681.4|6686.4|6683.4|6683.4|6680.4|22
1610451600000|2021-01-12 11:40:00|6683.4|6680.4|6683.4|6680.4|6683.4|6680.4|6681.4|6678.4|39
1610451900000|2021-01-12 11:45:00|6682.9|6679.9|6681.4|6678.4|6685.4|6682.4|6680.4|6677.4|36
1610452200000|2021-01-12 11:50:00|6680.4|6677.4|6683.4|6680.4|6683.4|6680.4|6679.9|6676.9|13
1610452500000|2021-01-12 11:55:00|6682.4|6679.4|6681.9|6678.9|6683.4|6680.4|6681.4|6678.4|16
1610452800000|2021-01-12 12:00:00|6681.4|6678.4|6684.9|6681.9|6685.9|6682.9|6681.4|6678.4|46
1610453100000|2021-01-12 12:05:00|6685.4|6682.4|6686.4|6683.4|6686.9|6683.9|6684.4|6681.4|31
1610453400000|2021-01-12 12:10:00|6686.9|6683.9|6680.4|6677.4|6687.4|6684.4|6679.4|6676.4|102
1610453700000|2021-01-12 12:15:00|6680.9|6677.9|6682.4|6679.4|6683.4|6680.4|6679.9|6676.9|94
1610454000000|2021-01-12 12:20:00|6682.9|6679.9|6684.4|6681.4|6685.4|6682.4|6681.4|6678.4|74
1610454300000|2021-01-12 12:25:00|6684.9|6681.9|6685.9|6682.9|6686.9|6683.9|6684.4|6681.4|77
1610454600000|2021-01-12 12:30:00|6686.4|6683.4|6682.4|6679.4|6686.9|6683.9|6682.4|6679.4|73
1610454900000|2021-01-12 12:35:00|6682.9|6679.9|6682.4|6679.4|6683.4|6680.4|6681.4|6678.4|41
1610455200000|2021-01-12 12:40:00|6682.9|6679.9|6682.4|6679.4|6683.4|6680.4|6680.9|6677.9|7
1610455500000|2021-01-12 12:45:00|6682.9|6679.9|6684.9|6681.9|6685.9|6682.9|6682.4|6679.4|23
1610455800000|2021-01-12 12:50:00|6685.4|6682.4|6684.9|6681.9|6686.9|6683.9|6684.9|6681.9|20
1610456100000|2021-01-12 12:55:00|6685.4|6682.4|6681.4|6678.4|6685.4|6682.4|6680.9|6677.9|27
1610456400000|2021-01-12 13:00:00|6680.4|6677.4|6681.4|6678.4|6681.4|6678.4|6679.4|6676.4|41
1610456700000|2021-01-12 13:05:00|6680.4|6677.4|6680.4|6677.4|6681.4|6678.4|6679.9|6676.9|35
1610457000000|2021-01-12 13:10:00|6679.9|6676.9|6678.9|6675.9|6681.4|6678.4|6678.4|6675.4|67
1610457300000|2021-01-12 13:15:00|6679.4|6676.4|6681.4|6678.4|6681.4|6678.4|6678.4|6675.4|69
1610457600000|2021-01-12 13:20:00|6680.9|6677.9|6679.9|6676.9|6681.4|6678.4|6679.4|6676.4|46
1610457900000|2021-01-12 13:25:00|6680.4|6677.4|6680.4|6677.4|6681.4|6678.4|6679.9|6676.9|57
1610458200000|2021-01-12 13:30:00|6681.4|6678.4|6681.4|6678.4|6681.4|6678.4|6680.4|6677.4|97
1610458500000|2021-01-12 13:35:00|6681.9|6678.9|6680.4|6677.4|6682.4|6679.4|6679.9|6676.9|37
1610458800000|2021-01-12 13:40:00|6679.9|6676.9|6683.4|6680.4|6683.4|6680.4|6679.9|6676.9|49
1610459100000|2021-01-12 13:45:00|6682.4|6679.4|6682.9|6679.9|6683.4|6680.4|6681.4|6678.4|26
1610459400000|2021-01-12 13:50:00|6682.4|6679.4|6682.4|6679.4|6683.4|6680.4|6681.4|6678.4|34
1610459700000|2021-01-12 13:55:00|6682.9|6679.9|6678.9|6675.9|6683.4|6680.4|6674.4|6671.4|226
1610460000000|2021-01-12 14:00:00|6678.4|6675.4|6680.4|6677.4|6681.4|6678.4|6676.9|6673.9|31
1610460300000|2021-01-12 14:05:00|6680.9|6677.9|6679.4|6676.4|6681.4|6678.4|6676.4|6673.4|103
1610460600000|2021-01-12 14:10:00|6679.9|6676.9|6676.9|6673.9|6681.4|6678.4|6676.4|6673.4|24
1610460900000|2021-01-12 14:15:00|6676.4|6673.4|6681.4|6678.4|6681.4|6678.4|6676.4|6673.4|44
1610461200000|2021-01-12 14:20:00|6680.9|6677.9|6685.4|6682.4|6685.4|6682.4|6680.9|6677.9|40
1610461500000|2021-01-12 14:25:00|6684.9|6681.9|6683.9|6680.9|6685.4|6682.4|6681.4|6678.4|61
1610461800000|2021-01-12 14:30:00|6683.4|6680.4|6680.4|6677.4|6686.4|6683.4|6678.9|6675.9|89
1610462100000|2021-01-12 14:35:00|6679.4|6676.4|6677.4|6674.4|6680.4|6677.4|6676.4|6673.4|64
1610462400000|2021-01-12 14:40:00|6677.9|6674.9|6679.4|6676.4|6681.4|6678.4|6675.4|6672.4|55
1610462700000|2021-01-12 14:45:00|6678.9|6675.9|6679.4|6676.4|6679.9|6676.9|6677.4|6674.4|55
1610463000000|2021-01-12 14:50:00|6678.4|6675.4|6676.4|6673.4|6678.9|6675.9|6669.4|6666.4|145
1610463300000|2021-01-12 14:55:00|6675.9|6672.9|6677.4|6674.4|6678.4|6675.4|6673.9|6670.9|72
1610463600000|2021-01-12 15:00:00|6676.9|6673.9|6675.4|6672.4|6677.4|6674.4|6672.4|6669.4|96
1610463900000|2021-01-12 15:05:00|6675.9|6672.9|6683.4|6680.4|6683.4|6680.4|6675.4|6672.4|183
1610464200000|2021-01-12 15:10:00|6684.4|6681.4|6683.4|6680.4|6686.4|6683.4|6680.4|6677.4|189
1610464500000|2021-01-12 15:15:00|6682.4|6679.4|6689.4|6686.4|6689.4|6686.4|6681.9|6678.9|188
1610464800000|2021-01-12 15:20:00|6688.4|6685.4|6687.4|6684.4|6688.9|6685.9|6686.9|6683.9|44
1610465100000|2021-01-12 15:25:00|6687.9|6684.9|6681.4|6678.4|6687.9|6684.9|6681.4|6678.4|93
1610465400000|2021-01-12 15:30:00|6681.9|6678.9|6679.4|6676.4|6683.4|6680.4|6678.4|6675.4|72
1610465700000|2021-01-12 15:35:00|6678.4|6675.4|6681.4|6678.4|6681.9|6678.9|6677.4|6674.4|49
1610466000000|2021-01-12 15:40:00|6681.9|6678.9|6681.4|6678.4|6683.4|6680.4|6680.4|6677.4|36
1610466300000|2021-01-12 15:45:00|6681.9|6678.9|6683.4|6680.4|6683.9|6680.9|6679.4|6676.4|51
1610466600000|2021-01-12 15:50:00|6682.9|6679.9|6683.4|6680.4|6683.4|6680.4|6681.4|6678.4|14
1610466900000|2021-01-12 15:55:00|6682.9|6679.9|6678.4|6675.4|6683.4|6680.4|6678.4|6675.4|36
1610467200000|2021-01-12 16:00:00|6678.9|6675.9|6679.4|6676.4|6681.4|6678.4|6676.4|6673.4|118
1610467500000|2021-01-12 16:05:00|6678.9|6675.9|6681.4|6678.4|6681.4|6678.4|6677.4|6674.4|35
1610467800000|2021-01-12 16:10:00|6681.9|6678.9|6683.4|6680.4|6683.4|6680.4|6681.4|6678.4|31
1610468100000|2021-01-12 16:15:00|6683.9|6680.9|6679.4|6676.4|6683.9|6680.9|6679.4|6676.4|45
1610468400000|2021-01-12 16:20:00|6678.9|6675.9|6675.9|6672.9|6679.4|6676.4|6675.9|6672.9|60
1610468700000|2021-01-12 16:25:00|6675.4|6672.4|6674.4|6671.4|6677.4|6674.4|6673.4|6670.4|46
1610469000000|2021-01-12 16:30:00|6673.9|6670.9|6669.4|6666.4|6674.9|6671.9|6668.9|6665.9|111
1610469300000|2021-01-12 16:35:00|6670.4|6667.4|6665.4|6662.4|6671.4|6668.4|6665.4|6662.4|73
1610469600000|2021-01-12 16:40:00|6665.9|6662.9|6662.4|6659.4|6667.4|6664.4|6659.4|6656.4|255
1610469900000|2021-01-12 16:45:00|6661.9|6658.9|6662.4|6659.4|6663.4|6660.4|6657.4|6654.4|149
1610470200000|2021-01-12 16:50:00|6663.4|6660.4|6656.4|6653.4|6663.4|6660.4|6656.4|6653.4|180
1610470500000|2021-01-12 16:55:00|6655.9|6652.9|6658.9|6655.9|6658.9|6655.9|6653.4|6650.4|99
1610470800000|2021-01-12 17:00:00|6658.4|6655.4|6653.4|6650.4|6659.4|6656.4|6653.4|6650.4|63
1610471100000|2021-01-12 17:05:00|6654.4|6651.4|6647.4|6644.4|6654.4|6651.4|6646.4|6643.4|107
1610471400000|2021-01-12 17:10:00|6646.9|6643.9|6643.4|6640.4|6647.4|6644.4|6643.4|6640.4|94
1610471700000|2021-01-12 17:15:00|6643.9|6640.9|6649.4|6646.4|6649.9|6646.9|6641.9|6638.9|100
1610472000000|2021-01-12 17:20:00|6648.9|6645.9|6648.9|6645.9|6650.4|6647.4|6647.4|6644.4|61
1610472300000|2021-01-12 17:25:00|6649.4|6646.4|6651.4|6648.4|6651.9|6648.9|6647.9|6644.9|54
1610472600000|2021-01-12 17:30:00|6650.9|6647.9|6649.9|6646.9|6651.4|6648.4|6647.9|6644.9|51
1610472900000|2021-01-12 17:35:00|6649.4|6646.4|6653.4|6650.4|6653.9|6650.9|6648.9|6645.9|45
1610473200000|2021-01-12 17:40:00|6652.9|6649.9|6652.4|6649.4|6653.9|6650.9|6650.4|6647.4|32
1610473500000|2021-01-12 17:45:00|6653.4|6650.4|6651.9|6648.9|6653.4|6650.4|6650.4|6647.4|82
1610473800000|2021-01-12 17:50:00|6652.4|6649.4|6650.9|6647.9|6652.4|6649.4|6649.4|6646.4|46
1610474100000|2021-01-12 17:55:00|6651.4|6648.4|6653.4|6650.4|6653.4|6650.4|6650.4|6647.4|50
1610474400000|2021-01-12 18:00:00|6652.9|6649.9|6655.4|6652.4|6656.4|6653.4|6651.4|6648.4|41
1610474700000|2021-01-12 18:05:00|6654.4|6651.4|6650.9|6647.9|6654.4|6651.4|6650.4|6647.4|61
1610475000000|2021-01-12 18:10:00|6651.4|6648.4|6653.4|6650.4|6654.9|6651.9|6649.4|6646.4|43
1610475300000|2021-01-12 18:15:00|6652.9|6649.9|6649.4|6646.4|6652.9|6649.9|6648.4|6645.4|36
1610475600000|2021-01-12 18:20:00|6650.4|6647.4|6645.9|6642.9|6650.4|6647.4|6645.4|6642.4|48
1610475900000|2021-01-12 18:25:00|6646.4|6643.4|6651.4|6648.4|6651.4|6648.4|6645.9|6642.9|90
1610476200000|2021-01-12 18:30:00|6650.4|6647.4|6655.9|6652.9|6656.4|6653.4|6649.4|6646.4|85
1610476500000|2021-01-12 18:35:00|6656.4|6653.4|6652.9|6649.9|6657.9|6654.9|6652.9|6649.9|50
1610476800000|2021-01-12 18:40:00|6654.4|6651.4|6654.9|6651.9|6655.4|6652.4|6654.4|6651.4|50
1610477100000|2021-01-12 18:45:00|6655.4|6652.4|6655.4|6652.4|6655.4|6652.4|6653.4|6650.4|28
1610477400000|2021-01-12 18:50:00|6654.9|6651.9|6653.9|6650.9|6655.9|6652.9|6653.9|6650.9|22
1610477700000|2021-01-12 18:55:00|6654.4|6651.4|6654.9|6651.9|6656.4|6653.4|6654.4|6651.4|30
1610478000000|2021-01-12 19:00:00|6654.4|6651.4|6657.9|6654.9|6659.4|6656.4|6653.4|6650.4|66
1610478300000|2021-01-12 19:05:00|6658.4|6655.4|6655.4|6652.4|6658.4|6655.4|6653.4|6650.4|23
1610478600000|2021-01-12 19:10:00|6655.9|6652.9|6657.9|6654.9|6659.4|6656.4|6655.4|6652.4|62
1610478900000|2021-01-12 19:15:00|6658.4|6655.4|6656.9|6653.9|6658.4|6655.4|6656.4|6653.4|58
1610479200000|2021-01-12 19:20:00|6656.4|6653.4|6656.4|6653.4|6657.4|6654.4|6653.4|6650.4|104
1610479500000|2021-01-12 19:25:00|6656.9|6653.9|6657.4|6654.4|6658.4|6655.4|6656.4|6653.4|66
1610479800000|2021-01-12 19:30:00|6657.9|6654.9|6657.4|6654.4|6661.9|6658.9|6656.4|6653.4|102
1610480100000|2021-01-12 19:35:00|6656.9|6653.9|6656.4|6653.4|6657.9|6654.9|6654.4|6651.4|82
1610480400000|2021-01-12 19:40:00|6655.4|6652.4|6654.4|6651.4|6657.4|6654.4|6653.4|6650.4|66
1610480700000|2021-01-12 19:45:00|6653.4|6650.4|6654.4|6651.4|6656.4|6653.4|6652.9|6649.9|77
1610481000000|2021-01-12 19:50:00|6653.9|6650.9|6654.9|6651.9|6655.4|6652.4|6652.4|6649.4|47
1610481300000|2021-01-12 19:55:00|6655.4|6652.4|6658.4|6655.4|6658.4|6655.4|6654.9|6651.9|62
1610481600000|2021-01-12 20:00:00|6659.4|6656.4|6663.4|6660.4|6663.4|6660.4|6658.9|6655.9|93
1610481900000|2021-01-12 20:05:00|6662.9|6659.9|6659.4|6656.4|6664.4|6661.4|6659.4|6656.4|97
1610482200000|2021-01-12 20:10:00|6659.9|6656.9|6659.4|6656.4|6660.4|6657.4|6658.4|6655.4|56
1610482500000|2021-01-12 20:15:00|6660.4|6657.4|6662.4|6659.4|6662.4|6659.4|6658.4|6655.4|48
1610482800000|2021-01-12 20:20:00|6661.9|6658.9|6663.9|6660.9|6665.4|6662.4|6661.4|6658.4|44
1610483100000|2021-01-12 20:25:00|6664.4|6661.4|6662.9|6659.9|6664.4|6661.4|6662.4|6659.4|61
1610483400000|2021-01-12 20:30:00|6662.4|6659.4|6661.9|6658.9|6663.4|6660.4|6660.4|6657.4|52
1610483700000|2021-01-12 20:35:00|6661.4|6658.4|6661.4|6658.4|6662.4|6659.4|6660.4|6657.4|35
1610484000000|2021-01-12 20:40:00|6660.9|6657.9|6661.9|6658.9|6662.9|6659.9|6660.9|6657.9|49
1610484300000|2021-01-12 20:45:00|6662.4|6659.4|6665.9|6662.9|6666.4|6663.4|6661.9|6658.9|81
1610484600000|2021-01-12 20:50:00|6666.4|6663.4|6673.4|6670.4|6673.4|6670.4|6665.4|6662.4|261
1610484900000|2021-01-12 20:55:00|6672.9|6669.9|6673.4|6670.4|6675.9|6672.9|6672.4|6669.4|182
1610485200000|2021-01-12 21:00:00|6666.8|6662.8|6668.4|6664.4|6671.5|6667.5|6664.1|6660.1|0
1610485500000|2021-01-12 21:05:00|6668.2|6664.2|6671.3|6667.3|6671.3|6667.3|6667.2|6663.2|0
1610485800000|2021-01-12 21:10:00|6671.7|6667.7|6670.9|6666.9|6671.7|6667.7|6669.8|6665.8|0
1610486100000|2021-01-12 21:15:00|6671|6667|6670.6|6666.6|6671|6667|6670|6666|0
1610486400000|2021-01-12 21:20:00|6670.7|6666.7|6669.6|6665.6|6670.7|6666.7|6669.6|6665.6|0
1610486700000|2021-01-12 21:25:00|6669.9|6665.9|6670.3|6666.3|6670.4|6666.4|6669.5|6665.5|0
1610487000000|2021-01-12 21:30:00|6670.9|6666.9|6671.9|6667.9|6673.9|6669.9|6670.8|6666.8|0
1610487300000|2021-01-12 21:35:00|6672.3|6668.3|6675.1|6671.1|6675.1|6671.1|6670.8|6666.8|0
1610487600000|2021-01-12 21:40:00|6675|6671|6673|6669|6677|6673|6671.5|6667.5|0
1610487900000|2021-01-12 21:45:00|6673.4|6669.4|6672.2|6668.2|6673.8|6669.8|6671.8|6667.8|0
1610488200000|2021-01-12 21:50:00|6671.8|6667.8|6671.6|6667.6|6672.6|6668.6|6671.2|6667.2|0
1610488500000|2021-01-12 21:55:00|6671.2|6667.2|6670|6666|6671.2|6667.2|6668.5|6664.5|0
1610488800000|2021-01-12 22:00:00|6670.1|6666.1|6669.5|6665.5|6670.8|6666.8|6669.5|6665.5|0
1610489100000|2021-01-12 22:05:00|6669.6|6665.6|6670.5|6666.5|6670.5|6666.5|6669.5|6665.5|0
1610489400000|2021-01-12 22:10:00|6670.1|6666.1|6670.7|6666.7|6671.2|6667.2|6669.9|6665.9|0
1610489700000|2021-01-12 22:15:00|6670.6|6666.6|6670.8|6666.8|6671.5|6667.5|6669.8|6665.8|0
1610490000000|2021-01-12 22:20:00|6670.4|6666.4|6669.2|6665.2|6670.4|6666.4|6669.1|6665.1|0
1610490300000|2021-01-12 22:25:00|6669.3|6665.3|6670.1|6666.1|6670.1|6666.1|6669.2|6665.2|0
1610490600000|2021-01-12 22:30:00|6670|6666|6669.2|6665.2|6670.2|6666.2|6669.2|6665.2|0
1610490900000|2021-01-12 22:35:00|6670.1|6666.1|6672|6668|6672|6668|6670.1|6666.1|0
1610491200000|2021-01-12 22:40:00|6671.6|6667.6|6671.9|6667.9|6672|6668|6670.3|6666.3|0
1610491500000|2021-01-12 22:45:00|6671.8|6667.8|6671.1|6667.1|6673|6669|6671|6667|0
1610491800000|2021-01-12 22:50:00|6664.9|6662.9|6664.9|6662.9|6670.4|6668.4|6660.9|6658.9|320
1610492100000|2021-01-12 22:55:00|6664.4|6662.4|6664.9|6662.9|6665.4|6663.4|6660.9|6658.9|133
1610492400000|2021-01-12 23:00:00|6665.9|6663.9|6654.4|6653.4|6665.9|6664.4|6649.9|6648.9|510
1610492700000|2021-01-12 23:05:00|6654.9|6653.9|6665.4|6664.4|6668.4|6667.4|6654.9|6653.9|267
1610493000000|2021-01-12 23:10:00|6665.9|6664.9|6678.9|6677.9|6679.4|6678.4|6663.4|6662.4|430
1610493300000|2021-01-12 23:15:00|6679.4|6678.4|6682.4|6681.4|6687.9|6686.9|6679.4|6678.4|461
1610493600000|2021-01-12 23:20:00|6682.9|6681.9|6686.9|6685.9|6687.4|6686.4|6682.9|6681.9|290
1610493900000|2021-01-12 23:25:00|6687.4|6686.4|6681.4|6680.4|6688.4|6687.4|6680.9|6679.9|513
1610494200000|2021-01-12 23:30:00|6682.4|6681.4|6676.4|6675.4|6682.4|6681.4|6672.4|6671.4|251
1610494500000|2021-01-12 23:35:00|6677.4|6676.4|6673.4|6672.4|6680.4|6679.4|6671.4|6670.4|246
1610494800000|2021-01-12 23:40:00|6674.4|6673.4|6661.9|6660.9|6674.4|6673.4|6660.4|6659.4|386
1610495100000|2021-01-12 23:45:00|6662.4|6661.4|6662.5|6661.5|6665.4|6664.4|6661.4|6660.4|256
1610495400000|2021-01-12 23:50:00|6661.5|6660.5|6658.5|6657.5|6663.5|6662.5|6655|6654|328
1610495700000|2021-01-12 23:55:00|6659|6658|6659.5|6658.5|6663.5|6662.5|6656.5|6655.5|282
1610496000000|2021-01-13 00:00:00|6658.5|6657.5|6660.5|6659.5|6662.5|6661.5|6656.5|6655.5|495
1610496300000|2021-01-13 00:05:00|6659.5|6658.5|6660.5|6659.5|6660.5|6659.5|6658.5|6657.5|127
1610496600000|2021-01-13 00:10:00|6660|6659|6659|6658|6663.5|6662.5|6659|6658|175
1610496900000|2021-01-13 00:15:00|6659.5|6658.5|6669.5|6668.5|6673.5|6672.5|6658.5|6657.5|266
1610497200000|2021-01-13 00:20:00|6670|6669|6664.5|6663.5|6671.5|6670.5|6664.5|6663.5|100
1610497500000|2021-01-13 00:25:00|6663.5|6662.5|6668|6667|6668.5|6667.5|6663.5|6662.5|92
1610497800000|2021-01-13 00:30:00|6668.5|6667.5|6665.5|6664.5|6671.5|6670.5|6664.5|6663.5|156
1610498100000|2021-01-13 00:35:00|6664.5|6663.5|6661.5|6660.5|6665.5|6664.5|6661.5|6660.5|245
1610498400000|2021-01-13 00:40:00|6661|6660|6662.5|6661.5|6663.5|6662.5|6659.5|6658.5|169
1610498700000|2021-01-13 00:45:00|6663.5|6662.5|6658.5|6657.5|6665.5|6664.5|6657.5|6656.5|269
1610499000000|2021-01-13 00:50:00|6659|6658|6652.5|6651.5|6659.5|6658.5|6651.5|6650.5|544
1610499300000|2021-01-13 00:55:00|6651.5|6650.5|6656.5|6655.5|6656.5|6655.5|6651.5|6650.5|211
1610499600000|2021-01-13 01:00:00|6657|6656|6658.5|6657.5|6660.5|6659.5|6657|6656|134
1610499900000|2021-01-13 01:05:00|6659.5|6658.5|6656.5|6655.5|6660.5|6659.5|6656.5|6655.5|140
1610500200000|2021-01-13 01:10:00|6656|6655|6659.5|6658.5|6660.5|6659.5|6652.5|6651.5|385
1610500500000|2021-01-13 01:15:00|6660|6659|6660.5|6659.5|6661|6660|6657.5|6656.5|205
1610500800000|2021-01-13 01:20:00|6661|6660|6663.5|6662.5|6664.5|6663.5|6660.5|6659.5|184
1610501100000|2021-01-13 01:25:00|6663|6662|6665.5|6664.5|6665.5|6664.5|6660.5|6659.5|184
1610501400000|2021-01-13 01:30:00|6665|6664|6661|6660|6666.5|6665.5|6658.5|6657.5|229
1610501700000|2021-01-13 01:35:00|6661.5|6660.5|6658.5|6657.5|6661.5|6660.5|6656.5|6655.5|160
1610502000000|2021-01-13 01:40:00|6657.5|6656.5|6661.5|6660.5|6661.5|6660.5|6657.5|6656.5|203
1610502300000|2021-01-13 01:45:00|6660.5|6659.5|6663.5|6662.5|6663.5|6662.5|6659.5|6658.5|154
1610502600000|2021-01-13 01:50:00|6662.5|6661.5|6665.5|6664.5|6666.5|6665.5|6662.5|6661.5|197
1610502900000|2021-01-13 01:55:00|6666.5|6665.5|6662.5|6661.5|6666.5|6665.5|6661.5|6660.5|199
1610503200000|2021-01-13 02:00:00|6663|6662|6659.5|6658.5|6663.5|6662.5|6659|6658|175
1610503500000|2021-01-13 02:05:00|6659|6658|6662.5|6661.5|6663.5|6662.5|6658.5|6657.5|162
1610503800000|2021-01-13 02:10:00|6663|6662|6670.5|6669.5|6670.5|6669.5|6662.5|6661.5|223
1610504100000|2021-01-13 02:15:00|6670|6669|6671.5|6670.5|6672.5|6671.5|6669.5|6668.5|168
1610504400000|2021-01-13 02:20:00|6672|6671|6668.5|6667.5|6672.5|6671.5|6667.5|6666.5|120
1610504700000|2021-01-13 02:25:00|6668|6667|6675.5|6674.5|6675.5|6674.5|6667.5|6666.5|140
1610505000000|2021-01-13 02:30:00|6674.5|6673.5|6675.5|6674.5|6675.5|6674.5|6673.5|6672.5|87
1610505300000|2021-01-13 02:35:00|6676.5|6675.5|6676.5|6675.5|6676.5|6675.5|6674|6673|144
1610505600000|2021-01-13 02:40:00|6677.5|6676.5|6679.5|6678.5|6679.5|6678.5|6677|6676|171
1610505900000|2021-01-13 02:45:00|6680|6679|6676.5|6675.5|6680.5|6679.5|6676.5|6675.5|152
1610506200000|2021-01-13 02:50:00|6675.5|6674.5|6672.5|6671.5|6675.5|6674.5|6671.5|6670.5|211
1610506500000|2021-01-13 02:55:00|6673.5|6672.5|6675.5|6674.5|6676.5|6675.5|6673.5|6672.5|178
1610506800000|2021-01-13 03:00:00|6674.5|6673.5|6677.5|6676.5|6677.5|6676.5|6674.5|6673.5|98
1610507100000|2021-01-13 03:05:00|6677|6676|6678.5|6677.5|6678.5|6677.5|6677|6676|135
1610507400000|2021-01-13 03:10:00|6677.5|6676.5|6676.5|6675.5|6679.5|6678.5|6676.5|6675.5|161
1610507700000|2021-01-13 03:15:00|6677|6676|6677.5|6676.5|6678.5|6677.5|6675.5|6674.5|113
1610508000000|2021-01-13 03:20:00|6676.5|6675.5|6677.5|6676.5|6678|6677|6676.5|6675.5|98
1610508300000|2021-01-13 03:25:00|6678.5|6677.5|6677.5|6676.5|6678.5|6677.5|6676.5|6675.5|97
1610508600000|2021-01-13 03:30:00|6676.5|6675.5|6677.5|6676.5|6677.5|6676.5|6675.5|6674.5|152
1610508900000|2021-01-13 03:35:00|6676.5|6675.5|6679|6678|6679.5|6678.5|6676.5|6675.5|203
1610509200000|2021-01-13 03:40:00|6679.5|6678.5|6683.5|6682.5|6683.5|6682.5|6677.5|6676.5|226
1610509500000|2021-01-13 03:45:00|6684.5|6683.5|6683.5|6682.5|6685.5|6684.5|6683|6682|204
1610509800000|2021-01-13 03:50:00|6684.5|6683.5|6680.5|6679.5|6684.5|6683.5|6680.5|6679.5|229
1610510100000|2021-01-13 03:55:00|6681.5|6680.5|6685.5|6684.5|6686.5|6685.5|6681.5|6680.5|306
1610510400000|2021-01-13 04:00:00|6686.5|6685.5|6681.5|6680.5|6687.5|6686.5|6680.5|6679.5|312
1610510700000|2021-01-13 04:05:00|6681|6680|6681.5|6680.5|6682.5|6681.5|6680.5|6679.5|181
1610511000000|2021-01-13 04:10:00|6682|6681|6681.5|6680.5|6683.5|6682.5|6680.5|6679.5|340
1610511300000|2021-01-13 04:15:00|6682.5|6681.5|6684.5|6683.5|6685.5|6684.5|6682.5|6681.5|183
1610511600000|2021-01-13 04:20:00|6685|6684|6683.5|6682.5|6685.5|6684.5|6681.5|6680.5|271
1610511900000|2021-01-13 04:25:00|6682.5|6681.5|6681.5|6680.5|6682.5|6681.5|6680.5|6679.5|169
1610512200000|2021-01-13 04:30:00|6682.5|6681.5|6683.5|6682.5|6684.5|6683.5|6682.5|6681.5|238
1610512500000|2021-01-13 04:35:00|6684.5|6683.5|6682.5|6681.5|6684.5|6683.5|6681.5|6680.5|125
1610512800000|2021-01-13 04:40:00|6681.5|6680.5|6684|6683|6684.5|6683.5|6681.5|6680.5|216
1610513100000|2021-01-13 04:45:00|6684.5|6683.5|6684.5|6683.5|6685.5|6684.5|6684.5|6683.5|210
1610513400000|2021-01-13 04:50:00|6685.5|6684.5|6684.5|6683.5|6685.5|6684.5|6682.5|6681.5|237
1610513700000|2021-01-13 04:55:00|6685|6684|6685.5|6684.5|6686|6685|6684.5|6683.5|465
1610514000000|2021-01-13 05:00:00|6685.9|6683.9|6676.9|6674.9|6685.9|6683.9|6671.9|6669.9|878
1610514300000|2021-01-13 05:05:00|6677.9|6675.9|6685.9|6683.9|6685.9|6683.9|6677.9|6675.9|1275
1610514600000|2021-01-13 05:10:00|6684.9|6682.9|6683.9|6681.9|6685.9|6683.9|6677.9|6675.9|999
1610514900000|2021-01-13 05:15:00|6684.9|6682.9|6687.9|6685.9|6687.9|6685.9|6684.9|6682.9|491
1610515200000|2021-01-13 05:20:00|6686.9|6684.9|6685.9|6683.9|6687.9|6685.9|6684.9|6682.9|347
1610515500000|2021-01-13 05:25:00|6685.4|6683.4|6675.9|6673.9|6685.4|6683.4|6675.9|6673.9|655
1610515800000|2021-01-13 05:30:00|6677.9|6674|6679.7|6675.7|6679.9|6675.9|6676.9|6672.9|1
1610516100000|2021-01-13 05:35:00|6680|6676|6681.6|6677.6|6682.5|6678.5|6680|6676|0
1610516400000|2021-01-13 05:40:00|6681.4|6677.4|6679.6|6675.6|6681.6|6677.6|6679.6|6675.6|0
1610516700000|2021-01-13 05:45:00|6679.7|6675.7|6680.8|6676.8|6680.8|6676.8|6679.6|6675.6|0
1610517000000|2021-01-13 05:50:00|6681.1|6677.1|6681.7|6677.7|6683.1|6679.1|6681.1|6677.1|0
1610517300000|2021-01-13 05:55:00|6681.6|6677.6|6681.8|6677.8|6682.3|6678.3|6681.2|6677.2|0
1610517600000|2021-01-13 06:00:00|6681.7|6677.7|6683.7|6679.7|6684.1|6680.1|6681.7|6677.7|0
1610517900000|2021-01-13 06:05:00|6684.1|6680.1|6682.8|6678.8|6684.1|6680.1|6682.5|6678.5|0
1610518200000|2021-01-13 06:10:00|6678.4|6675.4|6676.4|6673.4|6679.4|6676.4|6675.4|6672.4|167
1610518500000|2021-01-13 06:15:00|6675.9|6672.9|6676.4|6673.4|6677.4|6674.4|6675.4|6672.4|36
1610518800000|2021-01-13 06:20:00|6675.4|6672.4|6674.9|6671.9|6675.9|6672.9|6674.4|6671.4|25
1610519100000|2021-01-13 06:25:00|6674.4|6671.4|6673.4|6670.4|6674.4|6671.4|6673.4|6670.4|47
1610519400000|2021-01-13 06:30:00|6674.4|6671.4|6674.4|6671.4|6675.4|6672.4|6673.4|6670.4|35
1610519700000|2021-01-13 06:35:00|6675.4|6672.4|6677.4|6674.4|6677.4|6674.4|6675.4|6672.4|17
1610520000000|2021-01-13 06:40:00|6677.9|6674.9|6677.4|6674.4|6678.4|6675.4|6677.4|6674.4|7
1610520300000|2021-01-13 06:45:00|6678.4|6675.4|6680.4|6677.4|6680.4|6677.4|6677.4|6674.4|40
1610520600000|2021-01-13 06:50:00|6681.4|6678.4|6680.4|6677.4|6681.4|6678.4|6679.4|6676.4|18
1610520900000|2021-01-13 06:55:00|6681.4|6678.4|6679.4|6676.4|6681.4|6678.4|6679.4|6676.4|13
1610521200000|2021-01-13 07:00:00|6680.4|6677.4|6677.9|6674.9|6680.4|6677.4|6677.4|6674.4|37
1610521500000|2021-01-13 07:05:00|6678.4|6675.4|6677.4|6674.4|6678.4|6675.4|6676.4|6673.4|46
1610521800000|2021-01-13 07:10:00|6676.9|6673.9|6678.9|6675.9|6679.4|6676.4|6675.4|6672.4|53
1610522100000|2021-01-13 07:15:00|6679.4|6676.4|6677.4|6674.4|6680.4|6677.4|6677.4|6674.4|34
1610522400000|2021-01-13 07:20:00|6676.4|6673.4|6674.9|6671.9|6676.4|6673.4|6674.4|6671.4|42
1610522700000|2021-01-13 07:25:00|6675.4|6672.4|6676.9|6673.9|6676.9|6673.9|6674.9|6671.9|27
1610523000000|2021-01-13 07:30:00|6676.4|6673.4|6677.4|6674.4|6678.9|6675.9|6675.4|6672.4|32
1610523300000|2021-01-13 07:35:00|6678.4|6675.4|6680.4|6677.4|6680.4|6677.4|6678.4|6675.4|35
1610523600000|2021-01-13 07:40:00|6679.9|6676.9|6680.4|6677.4|6680.4|6677.4|6677.9|6674.9|34
1610523900000|2021-01-13 07:45:00|6679.9|6676.9|6681.9|6678.9|6682.4|6679.4|6678.9|6675.9|18
1610524200000|2021-01-13 07:50:00|6681.4|6678.4|6682.4|6679.4|6683.4|6680.4|6681.4|6678.4|11
1610524500000|2021-01-13 07:55:00|6681.9|6678.9|6680.4|6677.4|6681.9|6678.9|6679.4|6676.4|25
1610524800000|2021-01-13 08:00:00|6680.9|6677.9|6677.4|6674.4|6683.4|6680.4|6674.4|6671.4|136
1610525100000|2021-01-13 08:05:00|6676.9|6673.9|6679.4|6676.4|6679.4|6676.4|6675.4|6672.4|64
1610525400000|2021-01-13 08:10:00|6678.9|6675.9|6681.9|6678.9|6682.4|6679.4|6677.9|6674.9|31
1610525700000|2021-01-13 08:15:00|6682.4|6679.4|6683.9|6680.9|6684.4|6681.4|6680.4|6677.4|47
1610526000000|2021-01-13 08:20:00|6683.4|6680.4|6683.4|6680.4|6684.4|6681.4|6681.4|6678.4|27
1610526300000|2021-01-13 08:25:00|6682.9|6679.9|6679.4|6676.4|6683.9|6680.9|6677.4|6674.4|35
1610526600000|2021-01-13 08:30:00|6680.4|6677.4|6676.4|6673.4|6680.4|6677.4|6673.9|6670.9|82
1610526900000|2021-01-13 08:35:00|6676.9|6673.9|6677.4|6674.4|6680.9|6677.9|6676.4|6673.4|258
1610527200000|2021-01-13 08:40:00|6676.9|6673.9|6678.9|6675.9|6679.4|6676.4|6675.4|6672.4|28
1610527500000|2021-01-13 08:45:00|6678.4|6675.4|6680.9|6677.9|6683.4|6680.4|6678.4|6675.4|34
1610527800000|2021-01-13 08:50:00|6681.4|6678.4|6683.4|6680.4|6684.4|6681.4|6680.4|6677.4|32
1610528100000|2021-01-13 08:55:00|6683.9|6680.9|6681.4|6678.4|6684.9|6681.9|6681.4|6678.4|39
1610528400000|2021-01-13 09:00:00|6681.9|6678.9|6680.4|6677.4|6682.4|6679.4|6679.4|6676.4|64
1610528700000|2021-01-13 09:05:00|6679.9|6676.9|6680.9|6677.9|6681.4|6678.4|6679.4|6676.4|19
1610529000000|2021-01-13 09:10:00|6681.4|6678.4|6682.4|6679.4|6684.4|6681.4|6680.4|6677.4|25
1610529300000|2021-01-13 09:15:00|6682.9|6679.9|6686.4|6683.4|6686.9|6683.9|6682.9|6679.9|58
1610529600000|2021-01-13 09:20:00|6686.9|6683.9|6685.4|6682.4|6687.4|6684.4|6685.4|6682.4|19
1610529900000|2021-01-13 09:25:00|6686.4|6683.4|6684.4|6681.4|6686.4|6683.4|6684.4|6681.4|28
1610530200000|2021-01-13 09:30:00|6685.4|6682.4|6685.4|6682.4|6685.4|6682.4|6683.4|6680.4|43
1610530500000|2021-01-13 09:35:00|6686.4|6683.4|6684.4|6681.4|6687.4|6684.4|6684.4|6681.4|29
1610530800000|2021-01-13 09:40:00|6683.9|6680.9|6680.4|6677.4|6683.9|6680.9|6680.4|6677.4|54
1610531100000|2021-01-13 09:45:00|6679.9|6676.9|6677.4|6674.4|6680.4|6677.4|6676.4|6673.4|76
1610531400000|2021-01-13 09:50:00|6677.9|6674.9|6677.4|6674.4|6678.4|6675.4|6676.4|6673.4|25
1610531700000|2021-01-13 09:55:00|6678.4|6675.4|6677.4|6674.4|6678.9|6675.9|6676.4|6673.4|50
1610532000000|2021-01-13 10:00:00|6676.9|6673.9|6680.4|6677.4|6681.9|6678.9|6676.9|6673.9|19
1610532300000|2021-01-13 10:05:00|6680.9|6677.9|6682.4|6679.4|6683.4|6680.4|6680.4|6677.4|40
1610532600000|2021-01-13 10:10:00|6681.4|6678.4|6682.4|6679.4|6682.4|6679.4|6681.4|6678.4|31
1610532900000|2021-01-13 10:15:00|6683.4|6680.4|6681.9|6678.9|6683.4|6680.4|6680.4|6677.4|35
1610533200000|2021-01-13 10:20:00|6681.4|6678.4|6682.4|6679.4|6682.4|6679.4|6681.4|6678.4|18
1610533500000|2021-01-13 10:25:00|6681.9|6678.9|6677.4|6674.4|6682.4|6679.4|6676.9|6673.9|24
1610533800000|2021-01-13 10:30:00|6676.9|6673.9|6671.4|6668.4|6677.4|6674.4|6670.4|6667.4|101
1610534100000|2021-01-13 10:35:00|6670.9|6667.9|6670.4|6667.4|6672.4|6669.4|6668.4|6665.4|74
1610534400000|2021-01-13 10:40:00|6669.9|6666.9|6672.4|6669.4|6673.4|6670.4|6669.4|6666.4|31
1610534700000|2021-01-13 10:45:00|6671.9|6668.9|6671.4|6668.4|6673.4|6670.4|6669.4|6666.4|30
1610535000000|2021-01-13 10:50:00|6671.9|6668.9|6674.4|6671.4|6676.4|6673.4|6671.9|6668.9|31
1610535300000|2021-01-13 10:55:00|6674.9|6671.9|6676.4|6673.4|6677.9|6674.9|6674.9|6671.9|18
1610535600000|2021-01-13 11:00:00|6677.4|6674.4|6677.4|6674.4|6678.4|6675.4|6676.4|6673.4|23
1610535900000|2021-01-13 11:05:00|6677.9|6674.9|6677.4|6674.4|6679.4|6676.4|6676.4|6673.4|39
1610536200000|2021-01-13 11:10:00|6678.4|6675.4|6677.4|6674.4|6678.4|6675.4|6675.4|6672.4|13
1610536500000|2021-01-13 11:15:00|6677.9|6674.9|6676.4|6673.4|6678.4|6675.4|6674.9|6671.9|91
1610536800000|2021-01-13 11:20:00|6675.4|6672.4|6672.9|6669.9|6675.4|6672.4|6671.4|6668.4|52
1610537100000|2021-01-13 11:25:00|6672.4|6669.4|6668.4|6665.4|6672.4|6669.4|6667.4|6664.4|31
1610537400000|2021-01-13 11:30:00|6667.9|6664.9|6672.9|6669.9|6672.9|6669.9|6665.4|6662.4|48
1610537700000|2021-01-13 11:35:00|6672.4|6669.4|6674.9|6671.9|6674.9|6671.9|6671.4|6668.4|23
1610538000000|2021-01-13 11:40:00|6674.4|6671.4|6674.4|6671.4|6676.4|6673.4|6673.4|6670.4|22
1610538300000|2021-01-13 11:45:00|6674.9|6671.9|6674.4|6671.4|6676.4|6673.4|6673.4|6670.4|38
1610538600000|2021-01-13 11:50:00|6673.9|6670.9|6675.4|6672.4|6675.9|6672.9|6672.4|6669.4|18
1610538900000|2021-01-13 11:55:00|6674.9|6671.9|6675.4|6672.4|6675.9|6672.9|6673.4|6670.4|30
1610539200000|2021-01-13 12:00:00|6674.9|6671.9|6673.4|6670.4|6675.4|6672.4|6673.4|6670.4|62
1610539500000|2021-01-13 12:05:00|6673.9|6670.9|6672.4|6669.4|6674.4|6671.4|6671.4|6668.4|22
1610539800000|2021-01-13 12:10:00|6671.4|6668.4|6670.9|6667.9|6674.4|6671.4|6669.9|6666.9|30
1610540100000|2021-01-13 12:15:00|6670.4|6667.4|6669.4|6666.4|6671.4|6668.4|6668.9|6665.9|24
1610540400000|2021-01-13 12:20:00|6668.9|6665.9|6669.9|6666.9|6670.4|6667.4|6667.9|6664.9|18
1610540700000|2021-01-13 12:25:00|6669.4|6666.4|6669.4|6666.4|6670.4|6667.4|6666.9|6663.9|28
1610541000000|2021-01-13 12:30:00|6668.9|6665.9|6667.4|6664.4|6669.4|6666.4|6663.4|6660.4|62
1610541300000|2021-01-13 12:35:00|6667.9|6664.9|6666.4|6663.4|6668.9|6665.9|6665.4|6662.4|49
1610541600000|2021-01-13 12:40:00|6665.9|6662.9|6667.4|6664.4|6668.4|6665.4|6665.9|6662.9|17
1610541900000|2021-01-13 12:45:00|6666.9|6663.9|6668.4|6665.4|6668.4|6665.4|6666.9|6663.9|17
1610542200000|2021-01-13 12:50:00|6667.4|6664.4|6666.4|6663.4|6670.4|6667.4|6666.4|6663.4|44
1610542500000|2021-01-13 12:55:00|6666.9|6663.9|6664.4|6661.4|6667.4|6664.4|6662.9|6659.9|56
1610542800000|2021-01-13 13:00:00|6663.4|6660.4|6667.4|6664.4|6668.4|6665.4|6662.9|6659.9|38
1610543100000|2021-01-13 13:05:00|6666.9|6663.9|6669.4|6666.4|6670.9|6667.9|6666.9|6663.9|56
1610543400000|2021-01-13 13:10:00|6669.9|6666.9|6669.9|6666.9|6670.9|6667.9|6669.4|6666.4|19
1610543700000|2021-01-13 13:15:00|6669.4|6666.4|6672.4|6669.4|6673.4|6670.4|6669.4|6666.4|38
1610544000000|2021-01-13 13:20:00|6671.4|6668.4|6672.4|6669.4|6674.4|6671.4|6671.4|6668.4|37
1610544300000|2021-01-13 13:25:00|6672.9|6669.9|6672.4|6669.4|6673.4|6670.4|6672.4|6669.4|17
1610544600000|2021-01-13 13:30:00|6672.9|6669.9|6673.4|6670.4|6674.9|6671.9|6672.4|6669.4|30
1610544900000|2021-01-13 13:35:00|6673.9|6670.9|6673.4|6670.4|6674.4|6671.4|6672.4|6669.4|37
1610545200000|2021-01-13 13:40:00|6672.9|6669.9|6674.4|6671.4|6675.4|6672.4|6672.4|6669.4|19
1610545500000|2021-01-13 13:45:00|6674.9|6671.9|6676.4|6673.4|6678.4|6675.4|6673.9|6670.9|15
1610545800000|2021-01-13 13:50:00|6676.9|6673.9|6674.4|6671.4|6676.9|6673.9|6674.4|6671.4|21
1610546100000|2021-01-13 13:55:00|6675.4|6672.4|6678.4|6675.4|6678.4|6675.4|6674.4|6671.4|17
1610546400000|2021-01-13 14:00:00|6677.9|6674.9|6679.4|6676.4|6679.4|6676.4|6677.4|6674.4|25
1610546700000|2021-01-13 14:05:00|6679.9|6676.9|6680.9|6677.9|6681.4|6678.4|6679.4|6676.4|23
1610547000000|2021-01-13 14:10:00|6681.4|6678.4|6680.4|6677.4|6681.9|6678.9|6680.4|6677.4|24
1610547300000|2021-01-13 14:15:00|6679.4|6676.4|6681.4|6678.4|6681.4|6678.4|6678.4|6675.4|22
1610547600000|2021-01-13 14:20:00|6680.4|6677.4|6681.4|6678.4|6682.4|6679.4|6680.4|6677.4|20
1610547900000|2021-01-13 14:25:00|6682.4|6679.4|6686.4|6683.4|6686.4|6683.4|6682.4|6679.4|58
1610548200000|2021-01-13 14:30:00|6686.9|6683.9|6688.4|6685.4|6689.4|6686.4|6686.4|6683.4|147
1610548500000|2021-01-13 14:35:00|6688.9|6685.9|6685.4|6682.4|6688.9|6685.9|6685.4|6682.4|151
1610548800000|2021-01-13 14:40:00|6685.9|6682.9|6681.4|6678.4|6686.4|6683.4|6680.9|6677.9|152
1610549100000|2021-01-13 14:45:00|6680.9|6677.9|6679.4|6676.4|6685.4|6682.4|6679.4|6676.4|163
1610549400000|2021-01-13 14:50:00|6678.9|6675.9|6673.4|6670.4|6680.4|6677.4|6673.4|6670.4|166
1610549700000|2021-01-13 14:55:00|6674.4|6671.4|6675.4|6672.4|6676.9|6673.9|6673.4|6670.4|109
1610550000000|2021-01-13 15:00:00|6675.9|6672.9|6668.9|6665.9|6676.4|6673.4|6668.4|6665.4|128
1610550300000|2021-01-13 15:05:00|6668.4|6665.4|6677.4|6674.4|6677.9|6674.9|6667.9|6664.9|76
1610550600000|2021-01-13 15:10:00|6677.9|6674.9|6678.4|6675.4|6680.9|6677.9|6677.4|6674.4|57
1610550900000|2021-01-13 15:15:00|6678.9|6675.9|6677.4|6674.4|6679.9|6676.9|6675.4|6672.4|76
1610551200000|2021-01-13 15:20:00|6677.9|6674.9|6674.4|6671.4|6678.4|6675.4|6673.4|6670.4|89
1610551500000|2021-01-13 15:25:00|6673.9|6670.9|6677.4|6674.4|6678.4|6675.4|6673.4|6670.4|102
1610551800000|2021-01-13 15:30:00|6676.9|6673.9|6675.4|6672.4|6677.4|6674.4|6674.4|6671.4|56
1610552100000|2021-01-13 15:35:00|6675.9|6672.9|6677.9|6674.9|6678.4|6675.4|6675.4|6672.4|135
1610552400000|2021-01-13 15:40:00|6678.4|6675.4|6679.9|6676.9|6681.4|6678.4|6676.4|6673.4|40
1610552700000|2021-01-13 15:45:00|6680.4|6677.4|6678.4|6675.4|6681.9|6678.9|6678.4|6675.4|45
1610553000000|2021-01-13 15:50:00|6678.9|6675.9|6683.9|6680.9|6684.4|6681.4|6678.4|6675.4|51
1610553300000|2021-01-13 15:55:00|6683.4|6680.4|6683.9|6680.9|6684.4|6681.4|6683.4|6680.4|38
1610553600000|2021-01-13 16:00:00|6684.4|6681.4|6682.9|6679.9|6686.4|6683.4|6681.4|6678.4|50
1610553900000|2021-01-13 16:05:00|6682.4|6679.4|6682.4|6679.4|6683.4|6680.4|6681.4|6678.4|31
1610554200000|2021-01-13 16:10:00|6681.9|6678.9|6679.4|6676.4|6682.4|6679.4|6679.4|6676.4|24
1610554500000|2021-01-13 16:15:00|6679.9|6676.9|6680.4|6677.4|6680.4|6677.4|6677.4|6674.4|26
1610554800000|2021-01-13 16:20:00|6679.9|6676.9|6681.4|6678.4|6682.9|6679.9|6679.4|6676.4|46
1610555100000|2021-01-13 16:25:00|6680.9|6677.9|6680.4|6677.4|6682.9|6679.9|6680.4|6677.4|36
1610555400000|2021-01-13 16:30:00|6680.9|6677.9|6678.9|6675.9|6681.4|6678.4|6678.4|6675.4|47
1610555700000|2021-01-13 16:35:00|6679.4|6676.4|6679.4|6676.4|6680.4|6677.4|6678.4|6675.4|25
1610556000000|2021-01-13 16:40:00|6679.9|6676.9|6679.4|6676.4|6680.4|6677.4|6678.9|6675.9|26
1610556300000|2021-01-13 16:45:00|6679.9|6676.9|6678.4|6675.4|6679.9|6676.9|6677.9|6674.9|14
1610556600000|2021-01-13 16:50:00|6677.9|6674.9|6676.4|6673.4|6679.4|6676.4|6675.9|6672.9|28
1610556900000|2021-01-13 16:55:00|6676.9|6673.9|6678.9|6675.9|6678.9|6675.9|6676.4|6673.4|8
1610557200000|2021-01-13 17:00:00|6678.4|6675.4|6677.9|6674.9|6678.9|6675.9|6677.4|6674.4|16
1610557500000|2021-01-13 17:05:00|6677.4|6674.4|6676.4|6673.4|6678.4|6675.4|6676.4|6673.4|13
1610557800000|2021-01-13 17:10:00|6676.9|6673.9|6676.4|6673.4|6677.9|6674.9|6676.4|6673.4|11
1610558100000|2021-01-13 17:15:00|6676.9|6673.9|6676.9|6673.9|6677.4|6674.4|6676.4|6673.4|39
1610558400000|2021-01-13 17:20:00|6676.4|6673.4|6676.4|6673.4|6677.4|6674.4|6674.4|6671.4|57
1610558700000|2021-01-13 17:25:00|6675.9|6672.9|6679.4|6676.4|6679.9|6676.9|6675.4|6672.4|12
1610559000000|2021-01-13 17:30:00|6678.4|6675.4|6676.4|6673.4|6680.9|6677.9|6675.4|6672.4|18
1610559300000|2021-01-13 17:35:00|6675.4|6672.4|6677.4|6674.4|6677.4|6674.4|6674.4|6671.4|22
1610559600000|2021-01-13 17:40:00|6676.9|6673.9|6681.4|6678.4|6681.9|6678.9|6676.9|6673.9|7
1610559900000|2021-01-13 17:45:00|6681.9|6678.9|6682.4|6679.4|6683.4|6680.4|6679.9|6676.9|18
1610560200000|2021-01-13 17:50:00|6681.9|6678.9|6683.4|6680.4|6684.4|6681.4|6680.9|6677.9|23
1610560500000|2021-01-13 17:55:00|6683.9|6680.9|6682.9|6679.9|6684.4|6681.4|6682.9|6679.9|14
1610560800000|2021-01-13 18:00:00|6683.4|6680.4|6680.9|6677.9|6683.4|6680.4|6678.9|6675.9|27
1610561100000|2021-01-13 18:05:00|6681.4|6678.4|6679.4|6676.4|6681.4|6678.4|6678.4|6675.4|15
1610561400000|2021-01-13 18:10:00|6678.9|6675.9|6678.4|6675.4|6679.4|6676.4|6678.4|6675.4|14
1610561700000|2021-01-13 18:15:00|6679.4|6676.4|6679.4|6676.4|6679.4|6676.4|6678.9|6675.9|15
1610562000000|2021-01-13 18:20:00|6678.9|6675.9|6679.4|6676.4|6679.4|6676.4|6678.9|6675.9|5
1610562300000|2021-01-13 18:25:00|6679.9|6676.9|6683.4|6680.4|6683.4|6680.4|6679.9|6676.9|66
1610562600000|2021-01-13 18:30:00|6682.4|6679.4|6682.9|6679.9|6683.4|6680.4|6681.9|6678.9|19
1610562900000|2021-01-13 18:35:00|6682.4|6679.4|6683.4|6680.4|6683.9|6680.9|6682.4|6679.4|11
1610563200000|2021-01-13 18:40:00|6682.9|6679.9|6682.4|6679.4|6682.9|6679.9|6681.4|6678.4|6
1610563500000|2021-01-13 18:45:00|6683.4|6680.4|6682.4|6679.4|6683.4|6680.4|6681.9|6678.9|6
1610563800000|2021-01-13 18:50:00|6682.9|6679.9|6682.9|6679.9|6683.4|6680.4|6682.4|6679.4|8
1610564100000|2021-01-13 18:55:00|6683.4|6680.4|6684.4|6681.4|6684.4|6681.4|6683.4|6680.4|8
1610564400000|2021-01-13 19:00:00|6687.9|6684.9|6686.9|6683.9|6688.4|6685.4|6680.4|6677.4|137
1610564700000|2021-01-13 19:05:00|6686.4|6683.4|6687.4|6684.4|6687.9|6684.9|6685.4|6682.4|11
1610565000000|2021-01-13 19:10:00|6687.9|6684.9|6689.9|6686.9|6690.4|6687.4|6686.4|6683.4|46
1610565300000|2021-01-13 19:15:00|6690.4|6687.4|6689.9|6686.9|6690.4|6687.4|6688.4|6685.4|10
1610565600000|2021-01-13 19:20:00|6689.4|6686.4|6688.9|6685.9|6689.4|6686.4|6687.4|6684.4|16
1610565900000|2021-01-13 19:25:00|6689.4|6686.4|6689.4|6686.4|6689.4|6686.4|6688.4|6685.4|5
1610566200000|2021-01-13 19:30:00|6688.9|6685.9|6690.4|6687.4|6690.4|6687.4|6688.9|6685.9|10
1610566500000|2021-01-13 19:35:00|6690.9|6687.9|6689.4|6686.4|6690.9|6687.9|6689.4|6686.4|6
1610566800000|2021-01-13 19:40:00|6689.9|6686.9|6686.4|6683.4|6690.4|6687.4|6686.4|6683.4|14
1610567100000|2021-01-13 19:45:00|6686.9|6683.9|6685.9|6682.9|6687.4|6684.4|6685.9|6682.9|20
1610567400000|2021-01-13 19:50:00|6686.4|6683.4|6686.4|6683.4|6687.4|6684.4|6685.9|6682.9|11
1610567700000|2021-01-13 19:55:00|6685.4|6682.4|6688.4|6685.4|6688.4|6685.4|6683.9|6680.9|21
1610568000000|2021-01-13 20:00:00|6687.4|6684.4|6685.9|6682.9|6688.9|6685.9|6685.9|6682.9|16
1610568300000|2021-01-13 20:05:00|6686.4|6683.4|6684.4|6681.4|6686.4|6683.4|6683.4|6680.4|49
1610568600000|2021-01-13 20:10:00|6684.9|6681.9|6687.4|6684.4|6687.4|6684.4|6684.4|6681.4|19
1610568900000|2021-01-13 20:15:00|6687.9|6684.9|6686.9|6683.9|6688.4|6685.4|6686.4|6683.4|29
1610569200000|2021-01-13 20:20:00|6686.4|6683.4|6683.9|6680.9|6686.9|6683.9|6683.9|6680.9|30
1610569500000|2021-01-13 20:25:00|6683.4|6680.4|6680.9|6677.9|6683.4|6680.4|6680.4|6677.4|11
1610569800000|2021-01-13 20:30:00|6681.4|6678.4|6683.4|6680.4|6683.4|6680.4|6679.4|6676.4|46
1610570100000|2021-01-13 20:35:00|6682.9|6679.9|6681.4|6678.4|6682.9|6679.9|6680.9|6677.9|7
1610570400000|2021-01-13 20:40:00|6681.9|6678.9|6681.9|6678.9|6682.4|6679.4|6680.9|6677.9|18
1610570700000|2021-01-13 20:45:00|6682.4|6679.4|6682.9|6679.9|6682.9|6679.9|6681.9|6678.9|28
1610571000000|2021-01-13 20:50:00|6683.4|6680.4|6682.9|6679.9|6683.9|6680.9|6682.4|6679.4|20
1610571300000|2021-01-13 20:55:00|6683.4|6680.4|6683.4|6680.4|6685.4|6682.4|6683.4|6680.4|21
1610571600000|2021-01-13 21:00:00|6682.7|6678.7|6688|6684|6688|6684|6681.9|6677.9|0
1610571900000|2021-01-13 21:05:00|6687.6|6683.6|6686.6|6682.6|6688.4|6684.4|6685.5|6681.5|0
1610572200000|2021-01-13 21:10:00|6686.2|6682.2|6687.1|6683.1|6689.6|6685.6|6685.8|6681.8|0
1610572500000|2021-01-13 21:15:00|6686.5|6682.5|6686.5|6682.5|6687.3|6683.3|6686.4|6682.4|0
1610572800000|2021-01-13 21:20:00|6686.4|6682.4|6686.6|6682.6|6687.4|6683.4|6686.1|6682.1|0
1610573100000|2021-01-13 21:25:00|6686.1|6682.1|6686.8|6682.8|6686.8|6682.8|6686.1|6682.1|0
1610573400000|2021-01-13 21:30:00|6686.3|6682.3|6689|6685|6689|6685|6685.9|6681.9|0
1610573700000|2021-01-13 21:35:00|6688.6|6684.6|6687.4|6683.4|6688.6|6684.6|6687|6683|0
1610574000000|2021-01-13 21:40:00|6687.8|6683.8|6685.8|6681.8|6687.8|6683.8|6685.1|6681.1|0
1610574300000|2021-01-13 21:45:00|6685.4|6681.4|6687.8|6683.8|6687.8|6683.8|6684.7|6680.7|0
1610574600000|2021-01-13 21:50:00|6687.4|6683.4|6686.2|6682.2|6687.8|6683.8|6686.2|6682.2|0
1610574900000|2021-01-13 21:55:00|6685.9|6681.9|6686.6|6682.6|6687.8|6683.8|6685.8|6681.8|0
1610575200000|2021-01-13 22:00:00|6686.9|6682.9|6689.6|6685.6|6690.5|6686.5|6686.5|6682.5|0
1610575500000|2021-01-13 22:05:00|6689.7|6685.7|6692.4|6688.4|6693|6689|6689.4|6685.4|0
1610575800000|2021-01-13 22:10:00|6692.3|6688.3|6691.5|6687.5|6693.1|6689.1|6691.2|6687.2|0
1610576100000|2021-01-13 22:15:00|6691.4|6687.4|6691.9|6687.9|6691.9|6687.9|6691.3|6687.3|0
1610576400000|2021-01-13 22:20:00|6691.7|6687.7|6692.2|6688.2|6693|6689|6691.7|6687.7|0
1610576700000|2021-01-13 22:25:00|6692.3|6688.3|6692.5|6688.5|6692.5|6688.5|6691.9|6687.9|0
1610577000000|2021-01-13 22:30:00|6692.3|6688.3|6689.8|6685.8|6692.7|6688.7|6689.7|6685.7|0
1610577300000|2021-01-13 22:35:00|6689.9|6685.9|6689|6685|6689.9|6685.9|6688.5|6684.5|0
1610577600000|2021-01-13 22:40:00|6688.4|6684.4|6688.6|6684.6|6688.9|6684.9|6688.4|6684.4|0
1610577900000|2021-01-13 22:45:00|6688.7|6684.7|6692.7|6688.7|6692.7|6688.7|6688.7|6684.7|0
1610578200000|2021-01-13 22:50:00|6691.4|6689.4|6677.9|6675.9|6691.9|6689.9|6675.9|6673.9|366
1610578500000|2021-01-13 22:55:00|6678.4|6676.4|6675.9|6673.9|6684.9|6682.9|6675.9|6673.9|189
1610578800000|2021-01-13 23:00:00|6677.4|6675.4|6682.9|6681.9|6684.9|6683.9|6677.4|6675.4|311
1610579100000|2021-01-13 23:05:00|6683.4|6682.4|6678.4|6677.4|6684.4|6683.4|6677.9|6676.9|264
1610579400000|2021-01-13 23:10:00|6678.9|6677.9|6677.4|6676.4|6682.9|6681.9|6677.4|6676.4|389
1610579700000|2021-01-13 23:15:00|6678.4|6677.4|6675.4|6674.4|6678.4|6677.4|6671.4|6670.4|449
1610580000000|2021-01-13 23:20:00|6675.9|6674.9|6681.4|6680.4|6682.4|6681.4|6675.4|6674.4|166
1610580300000|2021-01-13 23:25:00|6680.4|6679.4|6682.4|6681.4|6683.4|6682.4|6677.4|6676.4|210
1610580600000|2021-01-13 23:30:00|6681.9|6680.9|6681.4|6680.4|6685.4|6684.4|6681.4|6680.4|257
1610580900000|2021-01-13 23:35:00|6681.9|6680.9|6682.4|6681.4|6684.9|6683.9|6681.4|6680.4|115
1610581200000|2021-01-13 23:40:00|6683.4|6682.4|6675.4|6674.4|6683.4|6682.4|6675.4|6674.4|186
1610581500000|2021-01-13 23:45:00|6675.9|6674.9|6669.4|6668.4|6676.4|6675.4|6669.4|6668.4|227
1610581800000|2021-01-13 23:50:00|6668.9|6667.9|6668.4|6667.4|6670.4|6669.4|6666.4|6665.4|277
1610582100000|2021-01-13 23:55:00|6667.4|6666.4|6665.4|6664.4|6668.4|6667.4|6663.4|6662.4|287
1610582400000|2021-01-14 00:00:00|6664.4|6663.4|6674.4|6673.4|6676.9|6675.9|6664.4|6663.4|375
1610582700000|2021-01-14 00:05:00|6673.9|6672.9|6680.4|6679.4|6681.4|6680.4|6666.4|6665.4|378
1610583000000|2021-01-14 00:10:00|6680.9|6679.9|6671.4|6670.4|6682.4|6681.4|6670.9|6669.9|298
1610583300000|2021-01-14 00:15:00|6670.9|6669.9|6689.4|6688.4|6689.4|6688.4|6670.9|6669.9|331
1610583600000|2021-01-14 00:20:00|6688.9|6687.9|6680.4|6679.4|6690.4|6689.4|6679.4|6678.4|210
1610583900000|2021-01-14 00:25:00|6680.9|6679.9|6686.4|6685.4|6686.9|6685.9|6679.4|6678.4|144
1610584200000|2021-01-14 00:30:00|6687.4|6686.4|6692.4|6691.4|6693.4|6692.4|6686.4|6685.4|173
1610584500000|2021-01-14 00:35:00|6691.9|6690.9|6697.4|6696.4|6698.4|6697.4|6691.4|6690.4|257
1610584800000|2021-01-14 00:40:00|6696.9|6695.9|6703.4|6702.4|6703.4|6702.4|6696.9|6695.9|241
1610585100000|2021-01-14 00:45:00|6703.9|6702.9|6702.4|6701.4|6706.4|6705.4|6702.4|6701.4|280
1610585400000|2021-01-14 00:50:00|6703.4|6702.4|6705.4|6704.4|6706.4|6705.4|6702.4|6701.4|110
1610585700000|2021-01-14 00:55:00|6704.9|6703.9|6705.4|6704.4|6705.4|6704.4|6699.4|6698.4|169
1610586000000|2021-01-14 01:00:00|6706.4|6705.4|6704.4|6703.4|6706.4|6705.4|6699.9|6698.9|339
1610586300000|2021-01-14 01:05:00|6705.4|6704.4|6711.4|6710.4|6711.4|6710.4|6704.4|6703.4|399
1610586600000|2021-01-14 01:10:00|6712.4|6711.4|6703.4|6702.4|6712.4|6711.4|6702.4|6701.4|268
1610586900000|2021-01-14 01:15:00|6704.4|6703.4|6708.4|6707.4|6708.9|6707.9|6702.4|6701.4|294
1610587200000|2021-01-14 01:20:00|6709.4|6708.4|6713.4|6712.4|6713.4|6712.4|6709.4|6708.4|205
1610587500000|2021-01-14 01:25:00|6712.9|6711.9|6706.4|6705.4|6715.4|6714.4|6706.4|6705.4|185
1610587800000|2021-01-14 01:30:00|6707.4|6706.4|6711.9|6710.9|6713.4|6712.4|6706.4|6705.4|185
1610588100000|2021-01-14 01:35:00|6711.4|6710.4|6712.9|6711.9|6713.4|6712.4|6708.4|6707.4|114
1610588400000|2021-01-14 01:40:00|6712.4|6711.4|6707.3|6706.3|6714.4|6713.4|6707.3|6706.3|145
1610588700000|2021-01-14 01:45:00|6707.8|6706.8|6714.3|6713.3|6714.3|6713.3|6707.3|6706.3|142
1610589000000|2021-01-14 01:50:00|6714.8|6713.8|6716.3|6715.3|6720.3|6719.3|6714.8|6713.8|313
1610589300000|2021-01-14 01:55:00|6716.8|6715.8|6717.8|6716.8|6718.3|6717.3|6716.3|6715.3|154
1610589600000|2021-01-14 02:00:00|6718.3|6717.3|6717.3|6716.3|6719.3|6718.3|6714.3|6713.3|183
1610589900000|2021-01-14 02:05:00|6718.3|6717.3|6720.3|6719.3|6722.3|6721.3|6715.8|6714.8|194
1610590200000|2021-01-14 02:10:00|6719.3|6718.3|6713.3|6712.3|6719.8|6718.8|6713.3|6712.3|250
1610590500000|2021-01-14 02:15:00|6714.3|6713.3|6714.8|6713.8|6717.3|6716.3|6712.3|6711.3|241
1610590800000|2021-01-14 02:20:00|6715.3|6714.3|6718.3|6717.3|6718.3|6717.3|6713.3|6712.3|105
1610591100000|2021-01-14 02:25:00|6719.3|6718.3|6721.8|6720.8|6723.3|6722.3|6719.3|6718.3|169
1610591400000|2021-01-14 02:30:00|6722.3|6721.3|6722.3|6721.3|6724.3|6723.3|6720.3|6719.3|257
1610591700000|2021-01-14 02:35:00|6721.3|6720.3|6717.3|6716.3|6722.3|6721.3|6716.3|6715.3|189
1610592000000|2021-01-14 02:40:00|6718.3|6717.3|6718.3|6717.3|6721.3|6720.3|6718.3|6717.3|136
1610592300000|2021-01-14 02:45:00|6719.3|6718.3|6715.3|6714.3|6720.3|6719.3|6715.3|6714.3|175
1610592600000|2021-01-14 02:50:00|6714.8|6713.8|6711.3|6710.3|6717.3|6716.3|6710.8|6709.8|155
1610592900000|2021-01-14 02:55:00|6711.8|6710.8|6710.3|6709.3|6711.8|6710.8|6708.3|6707.3|224
1610593200000|2021-01-14 03:00:00|6710.8|6709.8|6711.3|6710.3|6713.3|6712.3|6709.3|6708.3|135
1610593500000|2021-01-14 03:05:00|6711.8|6710.8|6708.3|6707.3|6712.8|6711.8|6707.8|6706.8|152
1610593800000|2021-01-14 03:10:00|6707.8|6706.8|6714.3|6713.3|6715.3|6714.3|6705.3|6704.3|303
1610594100000|2021-01-14 03:15:00|6715.3|6714.3|6720.3|6719.3|6721.3|6720.3|6715.3|6714.3|287
1610594400000|2021-01-14 03:20:00|6719.3|6718.3|6721.3|6720.3|6721.3|6720.3|6718.8|6717.8|149
1610594700000|2021-01-14 03:25:00|6720.8|6719.8|6713.8|6712.8|6721.3|6720.3|6713.8|6712.8|336
1610595000000|2021-01-14 03:30:00|6714.3|6713.3|6717.3|6716.3|6719.3|6718.3|6711.3|6710.3|486
1610595300000|2021-01-14 03:35:00|6716.3|6715.3|6715.3|6714.3|6720.3|6719.3|6715.3|6714.3|255
1610595600000|2021-01-14 03:40:00|6714.3|6713.3|6712.8|6711.8|6714.3|6713.3|6710.3|6709.3|221
1610595900000|2021-01-14 03:45:00|6712.3|6711.3|6710.3|6709.3|6712.3|6711.3|6709.3|6708.3|242
1610596200000|2021-01-14 03:50:00|6711.3|6710.3|6714.3|6713.3|6714.3|6713.3|6711.3|6710.3|111
1610596500000|2021-01-14 03:55:00|6713.3|6712.3|6717.3|6716.3|6717.3|6716.3|6713.3|6712.3|156
1610596800000|2021-01-14 04:00:00|6718.3|6717.3|6716.3|6715.3|6719.8|6718.8|6716.3|6715.3|123
1610597100000|2021-01-14 04:05:00|6715.8|6714.8|6714.3|6713.3|6718.3|6717.3|6714.3|6713.3|188
1610597400000|2021-01-14 04:10:00|6714.8|6713.8|6714.3|6713.3|6716.3|6715.3|6714.3|6713.3|120
1610597700000|2021-01-14 04:15:00|6714.8|6713.8|6714.3|6713.3|6715.3|6714.3|6713.3|6712.3|151
1610598000000|2021-01-14 04:20:00|6713.3|6712.3|6710.3|6709.3|6714.3|6713.3|6708.8|6707.8|250
1610598300000|2021-01-14 04:25:00|6711.3|6710.3|6715.3|6714.3|6715.3|6714.3|6708.3|6707.3|226
1610598600000|2021-01-14 04:30:00|6714.3|6713.3|6717.3|6716.3|6719.3|6718.3|6714.3|6713.3|208
1610598900000|2021-01-14 04:35:00|6717.8|6716.8|6718.3|6717.3|6719.3|6718.3|6716.3|6715.3|125
1610599200000|2021-01-14 04:40:00|6719.3|6718.3|6718.3|6717.3|6720.3|6719.3|6716.3|6715.3|227
1610599500000|2021-01-14 04:45:00|6719.3|6718.3|6717.3|6716.3|6719.3|6718.3|6716.3|6715.3|216
1610599800000|2021-01-14 04:50:00|6718.3|6717.3|6711.3|6710.3|6718.3|6717.3|6710.8|6709.8|347
1610600100000|2021-01-14 04:55:00|6711.8|6710.8|6711.3|6710.3|6713.8|6712.8|6710.3|6709.3|418
1610600400000|2021-01-14 05:00:00|6711.8|6709.8|6711.8|6709.8|6711.8|6709.8|6705.8|6703.8|562
1610600700000|2021-01-14 05:05:00|6712.3|6710.3|6714.8|6712.8|6715.8|6713.8|6706.8|6704.8|1373
1610601000000|2021-01-14 05:10:00|6713.3|6711.3|6710.8|6708.8|6713.8|6711.8|6706.8|6704.8|971
1610601300000|2021-01-14 05:15:00|6712.8|6710.8|6702.8|6700.8|6712.8|6710.8|6702.8|6700.8|758
1610601600000|2021-01-14 05:20:00|6703.8|6701.8|6700.8|6698.8|6705.8|6703.8|6699.8|6697.8|442
1610601900000|2021-01-14 05:25:00|6701.8|6699.8|6709.8|6707.8|6709.8|6707.8|6700.8|6698.8|821
1610602200000|2021-01-14 05:30:00|6710.8|6706.8|6710.7|6706.7|6711|6707|6708.8|6704.8|4
1610602500000|2021-01-14 05:35:00|6711|6707|6712.8|6708.8|6713.1|6709.1|6710.7|6706.7|0
1610602800000|2021-01-14 05:40:00|6712.7|6708.7|6711.9|6707.9|6712.8|6708.8|6710.3|6706.3|0
1610603100000|2021-01-14 05:45:00|6712.1|6708.1|6716.3|6712.3|6716.3|6712.3|6711.9|6707.9|0
1610603400000|2021-01-14 05:50:00|6716|6712|6713.3|6709.3|6716.1|6712.1|6713.2|6709.2|0
1610603700000|2021-01-14 05:55:00|6713.5|6709.5|6712|6708|6714.8|6710.8|6711.6|6707.6|0
1610604000000|2021-01-14 06:00:00|6712.1|6708.1|6712.8|6708.8|6715|6711|6712|6708|0
1610604300000|2021-01-14 06:05:00|6713|6709|6713.1|6709.1|6714.5|6710.5|6711.8|6707.8|0
1610604600000|2021-01-14 06:10:00|6712.8|6709.8|6711.3|6708.3|6714.3|6711.3|6710.3|6707.3|289
1610604900000|2021-01-14 06:15:00|6710.3|6707.3|6713.3|6710.3|6714.3|6711.3|6710.3|6707.3|67
1610605200000|2021-01-14 06:20:00|6714.3|6711.3|6712.3|6709.3|6714.3|6711.3|6711.3|6708.3|36
1610605500000|2021-01-14 06:25:00|6711.8|6708.8|6709.3|6706.3|6711.8|6708.8|6708.3|6705.3|27
1610605800000|2021-01-14 06:30:00|6708.3|6705.3|6708.3|6705.3|6710.3|6707.3|6707.3|6704.3|54
1610606100000|2021-01-14 06:35:00|6707.8|6704.8|6708.3|6705.3|6709.3|6706.3|6707.8|6704.8|26
1610606400000|2021-01-14 06:40:00|6707.3|6704.3|6707.8|6704.8|6708.3|6705.3|6707.3|6704.3|30
1610606700000|2021-01-14 06:45:00|6707.3|6704.3|6708.8|6705.8|6709.3|6706.3|6707.3|6704.3|38
1610607000000|2021-01-14 06:50:00|6709.3|6706.3|6709.3|6706.3|6709.3|6706.3|6708.3|6705.3|17
1610607300000|2021-01-14 06:55:00|6710.3|6707.3|6711.3|6708.3|6711.3|6708.3|6709.3|6706.3|41
1610607600000|2021-01-14 07:00:00|6710.3|6707.3|6712.3|6709.3|6713.3|6710.3|6708.3|6705.3|119
1610607900000|2021-01-14 07:05:00|6711.3|6708.3|6712.3|6709.3|6712.3|6709.3|6711.3|6708.3|54
1610608200000|2021-01-14 07:10:00|6712.8|6709.8|6711.3|6708.3|6713.3|6710.3|6710.8|6707.8|43
1610608500000|2021-01-14 07:15:00|6710.3|6707.3|6708.8|6705.8|6711.3|6708.3|6708.3|6705.3|60
1610608800000|2021-01-14 07:20:00|6709.3|6706.3|6709.3|6706.3|6710.3|6707.3|6708.3|6705.3|50
1610609100000|2021-01-14 07:25:00|6708.3|6705.3|6709.3|6706.3|6709.3|6706.3|6708.3|6705.3|31
1610609400000|2021-01-14 07:30:00|6708.3|6705.3|6708.3|6705.3|6709.3|6706.3|6706.3|6703.3|31
1610609700000|2021-01-14 07:35:00|6708.8|6705.8|6708.3|6705.3|6709.3|6706.3|6707.3|6704.3|41
1610610000000|2021-01-14 07:40:00|6708.8|6705.8|6706.8|6703.8|6709.3|6706.3|6706.3|6703.3|17
1610610300000|2021-01-14 07:45:00|6706.3|6703.3|6707.8|6704.8|6708.3|6705.3|6706.3|6703.3|54
1610610600000|2021-01-14 07:50:00|6708.3|6705.3|6706.3|6703.3|6708.3|6705.3|6706.3|6703.3|39
1610610900000|2021-01-14 07:55:00|6707.3|6704.3|6705.8|6702.8|6709.3|6706.3|6705.8|6702.8|67
1610611200000|2021-01-14 08:00:00|6706.3|6703.3|6701.8|6698.8|6706.3|6703.3|6700.3|6697.3|182
1610611500000|2021-01-14 08:05:00|6701.3|6698.3|6702.3|6699.3|6703.3|6700.3|6700.3|6697.3|45
1610611800000|2021-01-14 08:10:00|6702.8|6699.8|6703.3|6700.3|6705.3|6702.3|6701.8|6698.8|52
1610612100000|2021-01-14 08:15:00|6704.3|6701.3|6708.8|6705.8|6712.3|6709.3|6704.3|6701.3|90
1610612400000|2021-01-14 08:20:00|6709.3|6706.3|6711.8|6708.8|6715.3|6712.3|6708.3|6705.3|136
1610612700000|2021-01-14 08:25:00|6712.3|6709.3|6711.3|6708.3|6715.3|6712.3|6711.3|6708.3|42
1610613000000|2021-01-14 08:30:00|6710.8|6707.8|6708.8|6705.8|6712.3|6709.3|6708.3|6705.3|35
1610613300000|2021-01-14 08:35:00|6709.3|6706.3|6711.3|6708.3|6711.8|6708.8|6708.3|6705.3|47
1610613600000|2021-01-14 08:40:00|6711.8|6708.8|6710.3|6707.3|6713.3|6710.3|6709.3|6706.3|54
1610613900000|2021-01-14 08:45:00|6709.8|6706.8|6709.8|6706.8|6712.8|6709.8|6709.8|6706.8|37
1610614200000|2021-01-14 08:50:00|6710.3|6707.3|6708.8|6705.8|6712.3|6709.3|6708.3|6705.3|55
1610614500000|2021-01-14 08:55:00|6709.3|6706.3|6708.3|6705.3|6714.3|6711.3|6707.8|6704.8|63
1610614800000|2021-01-14 09:00:00|6707.3|6704.3|6707.3|6704.3|6708.3|6705.3|6704.3|6701.3|41
1610615100000|2021-01-14 09:05:00|6708.3|6705.3|6708.8|6705.8|6709.3|6706.3|6706.8|6703.8|28
1610615400000|2021-01-14 09:10:00|6708.3|6705.3|6709.3|6706.3|6711.3|6708.3|6708.3|6705.3|17
1610615700000|2021-01-14 09:15:00|6708.8|6705.8|6711.8|6708.8|6714.3|6711.3|6708.8|6705.8|23
1610616000000|2021-01-14 09:20:00|6711.3|6708.3|6714.3|6711.3|6715.3|6712.3|6711.3|6708.3|27
1610616300000|2021-01-14 09:25:00|6714.8|6711.8|6715.3|6712.3|6715.3|6712.3|6713.8|6710.8|26
1610616600000|2021-01-14 09:30:00|6714.8|6711.8|6715.3|6712.3|6716.3|6713.3|6714.3|6711.3|24
1610616900000|2021-01-14 09:35:00|6715.8|6712.8|6713.3|6710.3|6716.3|6713.3|6713.3|6710.3|14
1610617200000|2021-01-14 09:40:00|6713.8|6710.8|6710.8|6707.8|6715.3|6712.3|6710.3|6707.3|37
1610617500000|2021-01-14 09:45:00|6711.3|6708.3|6712.3|6709.3|6712.3|6709.3|6710.3|6707.3|14
1610617800000|2021-01-14 09:50:00|6713.3|6710.3|6711.3|6708.3|6713.8|6710.8|6710.8|6707.8|47
1610618100000|2021-01-14 09:55:00|6710.8|6707.8|6711.3|6708.3|6712.8|6709.8|6710.8|6707.8|16
1610618400000|2021-01-14 10:00:00|6710.3|6707.3|6710.3|6707.3|6710.3|6707.3|6708.3|6705.3|35
1610618700000|2021-01-14 10:05:00|6711.3|6708.3|6708.3|6705.3|6711.3|6708.3|6708.3|6705.3|9
1610619000000|2021-01-14 10:10:00|6707.8|6704.8|6708.8|6705.8|6710.3|6707.3|6707.3|6704.3|13
1610619300000|2021-01-14 10:15:00|6709.3|6706.3|6708.3|6705.3|6710.3|6707.3|6708.3|6705.3|30
1610619600000|2021-01-14 10:20:00|6708.8|6705.8|6708.8|6705.8|6710.3|6707.3|6708.3|6705.3|23
1610619900000|2021-01-14 10:25:00|6708.3|6705.3|6704.3|6701.3|6708.8|6705.8|6704.3|6701.3|47
1610620200000|2021-01-14 10:30:00|6705.3|6702.3|6707.3|6704.3|6707.8|6704.8|6705.3|6702.3|27
1610620500000|2021-01-14 10:35:00|6706.8|6703.8|6701.8|6698.8|6706.8|6703.8|6700.3|6697.3|45
1610620800000|2021-01-14 10:40:00|6702.3|6699.3|6703.3|6700.3|6705.3|6702.3|6702.3|6699.3|28
1610621100000|2021-01-14 10:45:00|6703.8|6700.8|6706.3|6703.3|6706.3|6703.3|6703.3|6700.3|43
1610621400000|2021-01-14 10:50:00|6707.3|6704.3|6705.8|6702.8|6707.3|6704.3|6701.3|6698.3|66
1610621700000|2021-01-14 10:55:00|6705.3|6702.3|6708.8|6705.8|6708.8|6705.8|6704.3|6701.3|34
1610622000000|2021-01-14 11:00:00|6708.3|6705.3|6707.8|6704.8|6709.3|6706.3|6706.8|6703.8|23
1610622300000|2021-01-14 11:05:00|6707.3|6704.3|6707.3|6704.3|6708.3|6705.3|6704.8|6701.8|28
1610622600000|2021-01-14 11:10:00|6707.8|6704.8|6705.3|6702.3|6707.8|6704.8|6701.3|6698.3|30
1610622900000|2021-01-14 11:15:00|6705.8|6702.8|6705.3|6702.3|6706.8|6703.8|6704.3|6701.3|21
1610623200000|2021-01-14 11:20:00|6704.8|6701.8|6704.3|6701.3|6707.3|6704.3|6703.8|6700.8|21
1610623500000|2021-01-14 11:25:00|6703.8|6700.8|6702.3|6699.3|6703.8|6700.8|6700.3|6697.3|33
1610623800000|2021-01-14 11:30:00|6701.8|6698.8|6701.3|6698.3|6704.3|6701.3|6700.8|6697.8|45
1610624100000|2021-01-14 11:35:00|6700.8|6697.8|6703.3|6700.3|6704.3|6701.3|6700.8|6697.8|28
1610624400000|2021-01-14 11:40:00|6702.8|6699.8|6706.3|6703.3|6706.3|6703.3|6702.8|6699.8|14
1610624700000|2021-01-14 11:45:00|6705.3|6702.3|6705.3|6702.3|6705.8|6702.8|6703.8|6700.8|20
1610625000000|2021-01-14 11:50:00|6705.8|6702.8|6709.3|6706.3|6709.3|6706.3|6705.3|6702.3|43
1610625300000|2021-01-14 11:55:00|6710.3|6707.3|6707.8|6704.8|6710.3|6707.3|6706.3|6703.3|31
1610625600000|2021-01-14 12:00:00|6708.3|6705.3|6707.3|6704.3|6708.3|6705.3|6705.3|6702.3|23
1610625900000|2021-01-14 12:05:00|6706.8|6703.8|6707.3|6704.3|6708.3|6705.3|6706.3|6703.3|1
1610626200000|2021-01-14 12:10:00|6706.8|6703.8|6706.8|6703.8|6707.8|6704.8|6706.3|6703.3|7
1610626500000|2021-01-14 12:15:00|6707.3|6704.3|6707.3|6704.3|6709.3|6706.3|6706.3|6703.3|17
1610626800000|2021-01-14 12:20:00|6706.8|6703.8|6707.3|6704.3|6708.3|6705.3|6706.3|6703.3|13
1610627100000|2021-01-14 12:25:00|6706.8|6703.8|6707.3|6704.3|6708.3|6705.3|6706.8|6703.8|5
1610627400000|2021-01-14 12:30:00|6706.8|6703.8|6703.8|6700.8|6707.3|6704.3|6703.3|6700.3|6
1610627700000|2021-01-14 12:35:00|6704.3|6701.3|6705.3|6702.3|6705.3|6702.3|6703.3|6700.3|17
1610628000000|2021-01-14 12:40:00|6704.3|6701.3|6705.3|6702.3|6705.3|6702.3|6704.3|6701.3|7
1610628300000|2021-01-14 12:45:00|6704.8|6701.8|6705.3|6702.3|6705.3|6702.3|6702.8|6699.8|8
1610628600000|2021-01-14 12:50:00|6705.8|6702.8|6704.3|6701.3|6705.8|6702.8|6704.3|6701.3|32
1610628900000|2021-01-14 12:55:00|6705.3|6702.3|6709.3|6706.3|6709.3|6706.3|6705.3|6702.3|29
1610629200000|2021-01-14 13:00:00|6708.3|6705.3|6709.8|6706.8|6710.3|6707.3|6707.3|6704.3|43
1610629500000|2021-01-14 13:05:00|6710.3|6707.3|6712.3|6709.3|6713.3|6710.3|6710.3|6707.3|66
1610629800000|2021-01-14 13:10:00|6712.8|6709.8|6714.8|6711.8|6715.3|6712.3|6712.3|6709.3|30
1610630100000|2021-01-14 13:15:00|6715.3|6712.3|6713.3|6710.3|6715.8|6712.8|6712.3|6709.3|28
1610630400000|2021-01-14 13:20:00|6714.3|6711.3|6713.3|6710.3|6715.3|6712.3|6712.3|6709.3|10
1610630700000|2021-01-14 13:25:00|6714.3|6711.3|6716.3|6713.3|6718.3|6715.3|6714.3|6711.3|63
1610631000000|2021-01-14 13:30:00|6714.8|6711.8|6711.3|6708.3|6716.3|6713.3|6710.3|6707.3|124
1610631300000|2021-01-14 13:35:00|6711.8|6708.8|6711.3|6708.3|6713.3|6710.3|6710.3|6707.3|25
1610631600000|2021-01-14 13:40:00|6711.8|6708.8|6710.3|6707.3|6712.3|6709.3|6710.3|6707.3|23
1610631900000|2021-01-14 13:45:00|6709.8|6706.8|6714.3|6711.3|6714.3|6711.3|6709.8|6706.8|10
1610632200000|2021-01-14 13:50:00|6713.8|6710.8|6713.3|6710.3|6714.8|6711.8|6713.3|6710.3|22
1610632500000|2021-01-14 13:55:00|6712.8|6709.8|6713.3|6710.3|6713.3|6710.3|6711.3|6708.3|46
1610632800000|2021-01-14 14:00:00|6712.3|6709.3|6710.3|6707.3|6713.3|6710.3|6710.3|6707.3|60
1610633100000|2021-01-14 14:05:00|6709.3|6706.3|6710.3|6707.3|6710.3|6707.3|6708.3|6705.3|39
1610633400000|2021-01-14 14:10:00|6711.3|6708.3|6712.3|6709.3|6713.3|6710.3|6710.3|6707.3|33
1610633700000|2021-01-14 14:15:00|6711.3|6708.3|6709.8|6706.8|6711.8|6708.8|6709.3|6706.3|37
1610634000000|2021-01-14 14:20:00|6709.3|6706.3|6707.3|6704.3|6710.3|6707.3|6707.3|6704.3|29
1610634300000|2021-01-14 14:25:00|6708.3|6705.3|6709.3|6706.3|6709.3|6706.3|6706.3|6703.3|40
1610634600000|2021-01-14 14:30:00|6709.8|6706.8|6709.3|6706.3|6713.3|6710.3|6709.3|6706.3|78
1610634900000|2021-01-14 14:35:00|6709.8|6706.8|6717.3|6714.3|6717.3|6714.3|6709.8|6706.8|102
1610635200000|2021-01-14 14:40:00|6717.8|6714.8|6720.3|6717.3|6721.3|6718.3|6715.8|6712.8|95
1610635500000|2021-01-14 14:45:00|6720.8|6717.8|6721.3|6718.3|6721.8|6718.8|6718.3|6715.3|97
1610635800000|2021-01-14 14:50:00|6722.3|6719.3|6719.8|6716.8|6722.8|6719.8|6719.3|6716.3|65
1610636100000|2021-01-14 14:55:00|6719.3|6716.3|6723.3|6720.3|6724.3|6721.3|6719.3|6716.3|63
1610636400000|2021-01-14 15:00:00|6723.8|6720.8|6726.8|6723.8|6727.8|6724.8|6723.8|6720.8|45
1610636700000|2021-01-14 15:05:00|6727.3|6724.3|6724.3|6721.3|6727.8|6724.8|6722.8|6719.8|69
1610637000000|2021-01-14 15:10:00|6724.8|6721.8|6727.3|6724.3|6728.3|6725.3|6723.8|6720.8|40
1610637300000|2021-01-14 15:15:00|6726.8|6723.8|6729.8|6726.8|6730.8|6727.8|6726.8|6723.8|65
1610637600000|2021-01-14 15:20:00|6730.3|6727.3|6726.3|6723.3|6731.3|6728.3|6726.3|6723.3|43
1610637900000|2021-01-14 15:25:00|6727.3|6724.3|6722.3|6719.3|6727.3|6724.3|6721.8|6718.8|57
1610638200000|2021-01-14 15:30:00|6723.3|6720.3|6720.3|6717.3|6725.3|6722.3|6719.8|6716.8|102
1610638500000|2021-01-14 15:35:00|6719.3|6716.3|6721.3|6718.3|6722.8|6719.8|6718.8|6715.8|132
1610638800000|2021-01-14 15:40:00|6721.8|6718.8|6719.8|6716.8|6722.8|6719.8|6719.3|6716.3|36
1610639100000|2021-01-14 15:45:00|6720.3|6717.3|6716.3|6713.3|6720.3|6717.3|6715.3|6712.3|52
1610639400000|2021-01-14 15:50:00|6715.3|6712.3|6715.3|6712.3|6719.3|6716.3|6713.8|6710.8|117
1610639700000|2021-01-14 15:55:00|6714.3|6711.3|6716.8|6713.8|6716.8|6713.8|6711.8|6708.8|63
1610640000000|2021-01-14 16:00:00|6717.3|6714.3|6716.3|6713.3|6719.3|6716.3|6716.3|6713.3|65
1610640300000|2021-01-14 16:05:00|6717.3|6714.3|6719.3|6716.3|6720.3|6717.3|6716.3|6713.3|108
1610640600000|2021-01-14 16:10:00|6719.8|6716.8|6723.3|6720.3|6723.3|6720.3|6719.8|6716.8|183
1610640900000|2021-01-14 16:15:00|6722.3|6719.3|6719.8|6716.8|6722.3|6719.3|6718.3|6715.3|121
1610641200000|2021-01-14 16:20:00|6720.3|6717.3|6717.8|6714.8|6721.3|6718.3|6717.3|6714.3|34
1610641500000|2021-01-14 16:25:00|6717.3|6714.3|6715.3|6712.3|6720.3|6717.3|6714.8|6711.8|75
1610641800000|2021-01-14 16:30:00|6714.8|6711.8|6717.3|6714.3|6718.3|6715.3|6714.8|6711.8|103
1610642100000|2021-01-14 16:35:00|6716.3|6713.3|6716.8|6713.8|6718.3|6715.3|6715.3|6712.3|46
1610642400000|2021-01-14 16:40:00|6716.3|6713.3|6719.3|6716.3|6719.3|6716.3|6716.3|6713.3|44
1610642700000|2021-01-14 16:45:00|6720.3|6717.3|6713.8|6710.8|6720.8|6717.8|6713.8|6710.8|50
1610643000000|2021-01-14 16:50:00|6714.3|6711.3|6712.8|6709.8|6714.8|6711.8|6712.3|6709.3|61
1610643300000|2021-01-14 16:55:00|6713.3|6710.3|6712.3|6709.3|6714.3|6711.3|6711.8|6708.8|22
1610643600000|2021-01-14 17:00:00|6711.8|6708.8|6711.3|6708.3|6712.3|6709.3|6710.3|6707.3|42
1610643900000|2021-01-14 17:05:00|6710.8|6707.8|6710.3|6707.3|6713.3|6710.3|6710.3|6707.3|27
1610644200000|2021-01-14 17:10:00|6709.8|6706.8|6714.8|6711.8|6715.3|6712.3|6708.8|6705.8|78
1610644500000|2021-01-14 17:15:00|6714.3|6711.3|6714.3|6711.3|6715.3|6712.3|6712.3|6709.3|29
1610644800000|2021-01-14 17:20:00|6713.8|6710.8|6711.8|6708.8|6714.8|6711.8|6710.3|6707.3|102
1610645100000|2021-01-14 17:25:00|6712.3|6709.3|6714.3|6711.3|6714.8|6711.8|6712.3|6709.3|33
1610645400000|2021-01-14 17:30:00|6714.8|6711.8|6713.3|6710.3|6715.8|6712.8|6713.3|6710.3|57
1610645700000|2021-01-14 17:35:00|6713.8|6710.8|6709.3|6706.3|6713.8|6710.8|6708.3|6705.3|32
1610646000000|2021-01-14 17:40:00|6708.8|6705.8|6706.3|6703.3|6708.8|6705.8|6704.8|6701.8|53
1610646300000|2021-01-14 17:45:00|6705.3|6702.3|6706.3|6703.3|6706.3|6703.3|6703.8|6700.8|59
1610646600000|2021-01-14 17:50:00|6705.8|6702.8|6707.3|6704.3|6708.3|6705.3|6705.8|6702.8|88
1610646900000|2021-01-14 17:55:00|6708.3|6705.3|6713.3|6710.3|6713.8|6710.8|6707.3|6704.3|46
1610647200000|2021-01-14 18:00:00|6714.8|6711.8|6718.3|6715.3|6718.3|6715.3|6714.8|6711.8|49
1610647500000|2021-01-14 18:05:00|6717.3|6714.3|6720.3|6717.3|6720.8|6717.8|6717.3|6714.3|73
1610647800000|2021-01-14 18:10:00|6719.3|6716.3|6720.3|6717.3|6720.8|6717.8|6719.3|6716.3|13
1610648100000|2021-01-14 18:15:00|6719.3|6716.3|6719.3|6716.3|6720.3|6717.3|6717.3|6714.3|47
1610648400000|2021-01-14 18:20:00|6718.8|6715.8|6714.3|6711.3|6720.3|6717.3|6713.3|6710.3|110
1610648700000|2021-01-14 18:25:00|6714.8|6711.8|6716.3|6713.3|6717.3|6714.3|6713.3|6710.3|8
1610649000000|2021-01-14 18:30:00|6715.8|6712.8|6714.3|6711.3|6715.8|6712.8|6713.8|6710.8|16
1610649300000|2021-01-14 18:35:00|6714.8|6711.8|6717.3|6714.3|6717.3|6714.3|6714.3|6711.3|14
1610649600000|2021-01-14 18:40:00|6716.8|6713.8|6719.3|6716.3|6719.8|6716.8|6716.8|6713.8|27
1610649900000|2021-01-14 18:45:00|6719.8|6716.8|6720.3|6717.3|6720.3|6717.3|6718.3|6715.3|19
1610650200000|2021-01-14 18:50:00|6721.3|6718.3|6720.3|6717.3|6722.3|6719.3|6719.3|6716.3|41
1610650500000|2021-01-14 18:55:00|6719.3|6716.3|6718.3|6715.3|6721.3|6718.3|6718.3|6715.3|17
1610650800000|2021-01-14 19:00:00|6718.8|6715.8|6717.8|6714.8|6721.3|6718.3|6717.3|6714.3|15
1610651100000|2021-01-14 19:05:00|6718.3|6715.3|6718.3|6715.3|6719.3|6716.3|6717.8|6714.8|17
1610651400000|2021-01-14 19:10:00|6718.8|6715.8|6717.8|6714.8|6719.8|6716.8|6716.3|6713.3|10
1610651700000|2021-01-14 19:15:00|6718.3|6715.3|6719.3|6716.3|6720.3|6717.3|6718.3|6715.3|4
1610652000000|2021-01-14 19:20:00|6719.8|6716.8|6717.8|6714.8|6719.8|6716.8|6717.3|6714.3|6
1610652300000|2021-01-14 19:25:00|6717.3|6714.3|6716.8|6713.8|6717.3|6714.3|6716.3|6713.3|9
1610652600000|2021-01-14 19:30:00|6717.3|6714.3|6719.3|6716.3|6719.3|6716.3|6717.3|6714.3|12
1610652900000|2021-01-14 19:35:00|6718.3|6715.3|6717.3|6714.3|6719.8|6716.8|6717.3|6714.3|5
1610653200000|2021-01-14 19:40:00|6717.8|6714.8|6718.8|6715.8|6719.3|6716.3|6717.8|6714.8|9
1610653500000|2021-01-14 19:45:00|6719.3|6716.3|6717.8|6714.8|6719.3|6716.3|6717.3|6714.3|10
1610653800000|2021-01-14 19:50:00|6717.3|6714.3|6716.8|6713.8|6717.8|6714.8|6715.8|6712.8|13
1610654100000|2021-01-14 19:55:00|6716.3|6713.3|6716.8|6713.8|6717.8|6714.8|6715.3|6712.3|16
1610654400000|2021-01-14 20:00:00|6717.3|6714.3|6717.3|6714.3|6719.3|6716.3|6716.3|6713.3|9
1610654700000|2021-01-14 20:05:00|6716.8|6713.8|6716.3|6713.3|6717.3|6714.3|6713.8|6710.8|30
1610655000000|2021-01-14 20:10:00|6715.3|6712.3|6712.3|6709.3|6716.3|6713.3|6710.8|6707.8|52
1610655300000|2021-01-14 20:15:00|6711.8|6708.8|6705.3|6702.3|6712.3|6709.3|6705.3|6702.3|62
1610655600000|2021-01-14 20:20:00|6706.8|6703.8|6707.3|6704.3|6710.3|6707.3|6706.8|6703.8|52
1610655900000|2021-01-14 20:25:00|6706.8|6703.8|6708.3|6705.3|6708.3|6705.3|6703.3|6700.3|65
1610656200000|2021-01-14 20:30:00|6707.8|6704.8|6707.3|6704.3|6709.3|6706.3|6705.3|6702.3|63
1610656500000|2021-01-14 20:35:00|6706.8|6703.8|6707.3|6704.3|6707.3|6704.3|6705.3|6702.3|42
1610656800000|2021-01-14 20:40:00|6706.3|6703.3|6704.8|6701.8|6707.3|6704.3|6704.8|6701.8|50
1610657100000|2021-01-14 20:45:00|6705.3|6702.3|6703.3|6700.3|6705.3|6702.3|6702.3|6699.3|46
1610657400000|2021-01-14 20:50:00|6702.8|6699.8|6696.8|6693.8|6703.3|6700.3|6696.3|6693.3|83
1610657700000|2021-01-14 20:55:00|6697.3|6694.3|6705.8|6702.8|6706.3|6703.3|6696.8|6693.8|88
1610658000000|2021-01-14 21:00:00|6706.7|6702.7|6703.4|6699.4|6710|6706|6701.2|6697.2|0
1610658300000|2021-01-14 21:05:00|6703.8|6699.8|6706|6702|6707.6|6703.6|6703.8|6699.8|0
1610658600000|2021-01-14 21:10:00|6707.2|6703.2|6706.5|6702.5|6709.6|6705.6|6705.6|6701.6|0
1610658900000|2021-01-14 21:15:00|6706.6|6702.6|6707.8|6703.8|6708.4|6704.4|6706.1|6702.1|0
1610659200000|2021-01-14 21:20:00|6708|6704|6708.1|6704.1|6708.2|6704.2|6707.5|6703.5|0
1610659500000|2021-01-14 21:25:00|6708|6704|6707.5|6703.5|6708.2|6704.2|6707.5|6703.5|0
1610659800000|2021-01-14 21:30:00|6708.8|6704.8|6705.7|6701.7|6709.2|6705.2|6705.3|6701.3|0
1610660100000|2021-01-14 21:35:00|6705.3|6701.3|6705.3|6701.3|6706.1|6702.1|6704.9|6700.9|0
1610660400000|2021-01-14 21:40:00|6705.7|6701.7|6703.4|6699.4|6705.7|6701.7|6702.7|6698.7|0
1610660700000|2021-01-14 21:45:00|6703|6699|6701.8|6697.8|6705.2|6701.2|6701.2|6697.2|0
1610661000000|2021-01-14 21:50:00|6702.2|6698.2|6703.9|6699.9|6704.3|6700.3|6700.8|6696.8|0
1610661300000|2021-01-14 21:55:00|6704.3|6700.3|6704|6700|6705.1|6701.1|6703.1|6699.1|0
1610661600000|2021-01-14 22:00:00|6704.2|6700.2|6703.5|6699.5|6704.8|6700.8|6703.4|6699.4|0
1610661900000|2021-01-14 22:05:00|6703.3|6699.3|6704.6|6700.6|6704.6|6700.6|6702.9|6698.9|0
1610662200000|2021-01-14 22:10:00|6704.9|6700.9|6706.8|6702.8|6706.8|6702.8|6704.2|6700.2|0
1610662500000|2021-01-14 22:15:00|6706.9|6702.9|6707.4|6703.4|6707.6|6703.6|6706.8|6702.8|0
1610662800000|2021-01-14 22:20:00|6707.2|6703.2|6707.3|6703.3|6708.1|6704.1|6707.2|6703.2|0
1610663100000|2021-01-14 22:25:00|6707.5|6703.5|6707.4|6703.4|6707.7|6703.7|6707.4|6703.4|0
1610663400000|2021-01-14 22:30:00|6707.3|6703.3|6707.7|6703.7|6707.7|6703.7|6707.3|6703.3|0
1610663700000|2021-01-14 22:35:00|6707.6|6703.6|6708.1|6704.1|6708.4|6704.4|6707.2|6703.2|0
1610664000000|2021-01-14 22:40:00|6708.2|6704.2|6708.4|6704.4|6708.9|6704.9|6708.2|6704.2|0
1610664300000|2021-01-14 22:45:00|6708.3|6704.3|6712.7|6708.7|6712.7|6708.7|6707.7|6703.7|0
1610664600000|2021-01-14 22:50:00|6712.3|6710.3|6721.3|6719.3|6722.3|6720.3|6706.3|6704.3|408
1610664900000|2021-01-14 22:55:00|6720.8|6718.8|6723.8|6721.8|6724.8|6722.8|6717.8|6715.8|222
1610665200000|2021-01-14 23:00:00|6724.3|6722.3|6729.8|6728.8|6732.3|6731.3|6711.3|6710.3|687
1610665500000|2021-01-14 23:05:00|6730.3|6729.3|6724.3|6723.3|6731.8|6730.8|6720.8|6719.8|298
1610665800000|2021-01-14 23:10:00|6723.8|6722.8|6730.8|6729.8|6738.8|6737.8|6722.3|6721.3|308
1610666100000|2021-01-14 23:15:00|6731.3|6730.3|6732.3|6731.3|6733.3|6732.3|6727.8|6726.8|262
1610666400000|2021-01-14 23:20:00|6733.8|6732.8|6729.8|6728.8|6735.8|6734.8|6728.3|6727.3|210
1610666700000|2021-01-14 23:25:00|6729.3|6728.3|6737.2|6736.2|6740.3|6739.3|6728.3|6727.3|331
1610667000000|2021-01-14 23:30:00|6738.2|6737.2|6728.2|6727.2|6739.2|6738.2|6728.2|6727.2|324
1610667300000|2021-01-14 23:35:00|6728.7|6727.7|6729.7|6728.7|6734.2|6733.2|6728.2|6727.2|223
1610667600000|2021-01-14 23:40:00|6730.2|6729.2|6730.2|6729.2|6732.2|6731.2|6728.2|6727.2|132
1610667900000|2021-01-14 23:45:00|6729.2|6728.2|6730.7|6729.7|6737.7|6736.7|6728.2|6727.2|235
1610668200000|2021-01-14 23:50:00|6731.2|6730.2|6730.2|6729.2|6735.7|6734.7|6730.2|6729.2|171
1610668500000|2021-01-14 23:55:00|6729.2|6728.2|6729.2|6728.2|6730.2|6729.2|6728.2|6727.2|140
1610668800000|2021-01-15 00:00:00|6729.7|6728.7|6717.2|6716.2|6731.7|6730.7|6716.2|6715.2|393
1610669100000|2021-01-15 00:05:00|6717.7|6716.7|6717.2|6716.2|6723.7|6722.7|6715.2|6714.2|374
1610669400000|2021-01-15 00:10:00|6716.7|6715.7|6718.2|6717.2|6718.7|6717.7|6713.2|6712.2|231
1610669700000|2021-01-15 00:15:00|6717.2|6716.2|6718.2|6717.2|6720.2|6719.2|6716.2|6715.2|271
1610670000000|2021-01-15 00:20:00|6719.2|6718.2|6722.2|6721.2|6724.2|6723.2|6718.2|6717.2|218
1610670300000|2021-01-15 00:25:00|6723.2|6722.2|6724.2|6723.2|6726.2|6725.2|6722.7|6721.7|87
1610670600000|2021-01-15 00:30:00|6723.7|6722.7|6725.7|6724.7|6726.2|6725.2|6722.2|6721.2|167
1610670900000|2021-01-15 00:35:00|6726.2|6725.2|6722.2|6721.2|6727.2|6726.2|6722.2|6721.2|255
1610671200000|2021-01-15 00:40:00|6722.7|6721.7|6726.2|6725.2|6727.2|6726.2|6722.2|6721.2|302
1610671500000|2021-01-15 00:45:00|6727.2|6726.2|6736.2|6735.2|6737.7|6736.7|6727.2|6726.2|264
1610671800000|2021-01-15 00:50:00|6735.2|6734.2|6735.2|6734.2|6738.2|6737.2|6733.2|6732.2|335
1610672100000|2021-01-15 00:55:00|6736.2|6735.2|6734.2|6733.2|6736.2|6735.2|6730.2|6729.2|258
1610672400000|2021-01-15 01:00:00|6735.2|6734.2|6726.7|6725.7|6738.2|6737.2|6726.2|6725.2|485
1610672700000|2021-01-15 01:05:00|6726.2|6725.2|6736.2|6735.2|6737.2|6736.2|6725.7|6724.7|553
1610673000000|2021-01-15 01:10:00|6735.7|6734.7|6740.2|6739.2|6741.2|6740.2|6734.7|6733.7|291
1610673300000|2021-01-15 01:15:00|6739.2|6738.2|6741.2|6740.2|6746.2|6745.2|6739.2|6738.2|412
1610673600000|2021-01-15 01:20:00|6740.7|6739.7|6744.2|6743.2|6744.2|6743.2|6740.2|6739.2|114
1610673900000|2021-01-15 01:25:00|6744.7|6743.7|6744.2|6743.2|6746.2|6745.2|6742.2|6741.2|235
1610674200000|2021-01-15 01:30:00|6745.2|6744.2|6743.7|6742.7|6746.2|6745.2|6743.2|6742.2|259
1610674500000|2021-01-15 01:35:00|6744.2|6743.2|6743.7|6742.7|6745.2|6744.2|6741.2|6740.2|252
1610674800000|2021-01-15 01:40:00|6744.2|6743.2|6745.2|6744.2|6750.2|6749.2|6744.2|6743.2|383
1610675100000|2021-01-15 01:45:00|6744.7|6743.7|6737.2|6736.2|6745.2|6744.2|6733.2|6732.2|409
1610675400000|2021-01-15 01:50:00|6736.7|6735.7|6731.2|6730.2|6740.2|6739.2|6731.2|6730.2|416
1610675700000|2021-01-15 01:55:00|6730.7|6729.7|6729.2|6728.2|6734.2|6733.2|6729.2|6728.2|246
1610676000000|2021-01-15 02:00:00|6728.7|6727.7|6730.2|6729.2|6734.2|6733.2|6728.7|6727.7|149
1610676300000|2021-01-15 02:05:00|6729.7|6728.7|6732.2|6731.2|6733.2|6732.2|6728.2|6727.2|150
1610676600000|2021-01-15 02:10:00|6732.7|6731.7|6732.2|6731.2|6734.2|6733.2|6731.7|6730.7|107
1610676900000|2021-01-15 02:15:00|6731.2|6730.2|6728.2|6727.2|6732.2|6731.2|6728.2|6727.2|157
1610677200000|2021-01-15 02:20:00|6727.7|6726.7|6725.2|6724.2|6727.7|6726.7|6725.2|6724.2|193
1610677500000|2021-01-15 02:25:00|6724.7|6723.7|6726.2|6725.2|6726.2|6725.2|6722.2|6721.2|162
1610677800000|2021-01-15 02:30:00|6726.7|6725.7|6729.2|6728.2|6729.2|6728.2|6724.2|6723.2|137
1610678100000|2021-01-15 02:35:00|6729.7|6728.7|6732.2|6731.2|6733.2|6732.2|6729.2|6728.2|159
1610678400000|2021-01-15 02:40:00|6732.7|6731.7|6732.2|6731.2|6734.2|6733.2|6732.2|6731.2|127
1610678700000|2021-01-15 02:45:00|6731.7|6730.7|6731.2|6730.2|6732.2|6731.2|6729.2|6728.2|142
1610679000000|2021-01-15 02:50:00|6732.2|6731.2|6735.7|6734.7|6737.2|6736.2|6732.2|6731.2|221
1610679300000|2021-01-15 02:55:00|6736.2|6735.2|6733.2|6732.2|6736.7|6735.7|6733.2|6732.2|81
1610679600000|2021-01-15 03:00:00|6733.7|6732.7|6735.2|6734.2|6736.2|6735.2|6733.7|6732.7|138
1610679900000|2021-01-15 03:05:00|6734.2|6733.2|6730.7|6729.7|6736.7|6735.7|6730.2|6729.2|220
1610680200000|2021-01-15 03:10:00|6730.2|6729.2|6723.2|6722.2|6731.2|6730.2|6723.2|6722.2|256
1610680500000|2021-01-15 03:15:00|6724.2|6723.2|6725.2|6724.2|6726.2|6725.2|6723.2|6722.2|160
1610680800000|2021-01-15 03:20:00|6725.7|6724.7|6722.2|6721.2|6726.2|6725.2|6722.2|6721.2|205
1610681100000|2021-01-15 03:25:00|6721.2|6720.2|6723.2|6722.2|6723.2|6722.2|6721.2|6720.2|211
1610681400000|2021-01-15 03:30:00|6722.7|6721.7|6729.2|6728.2|6729.2|6728.2|6722.2|6721.2|173
1610681700000|2021-01-15 03:35:00|6730.2|6729.2|6723.2|6722.2|6730.2|6729.2|6722.2|6721.2|180
1610682000000|2021-01-15 03:40:00|6724.2|6723.2|6722.2|6721.2|6724.2|6723.2|6722.2|6721.2|192
1610682300000|2021-01-15 03:45:00|6721.2|6720.2|6724.2|6723.2|6726.7|6725.7|6721.2|6720.2|163
1610682600000|2021-01-15 03:50:00|6724.7|6723.7|6721.2|6720.2|6725.2|6724.2|6721.2|6720.2|303
1610682900000|2021-01-15 03:55:00|6721.7|6720.7|6720.2|6719.2|6722.2|6721.2|6718.2|6717.2|309
1610683200000|2021-01-15 04:00:00|6719.7|6718.7|6715.2|6714.2|6720.2|6719.2|6715.2|6714.2|273
1610683500000|2021-01-15 04:05:00|6715.7|6714.7|6722.2|6721.2|6723.2|6722.2|6715.2|6714.2|318
1610683800000|2021-01-15 04:10:00|6722.7|6721.7|6721.7|6720.7|6723.2|6722.2|6720.2|6719.2|245
1610684100000|2021-01-15 04:15:00|6721.2|6720.2|6726.2|6725.2|6726.2|6725.2|6720.2|6719.2|218
1610684400000|2021-01-15 04:20:00|6725.7|6724.7|6724.2|6723.2|6726.7|6725.7|6721.2|6720.2|221
1610684700000|2021-01-15 04:25:00|6725.2|6724.2|6724.7|6723.7|6726.7|6725.7|6724.2|6723.2|150
1610685000000|2021-01-15 04:30:00|6725.2|6724.2|6723.2|6722.2|6725.2|6724.2|6722.2|6721.2|172
1610685300000|2021-01-15 04:35:00|6722.2|6721.2|6727.2|6726.2|6728.2|6727.2|6722.2|6721.2|206
1610685600000|2021-01-15 04:40:00|6726.7|6725.7|6727.2|6726.2|6727.2|6726.2|6724.7|6723.7|180
1610685900000|2021-01-15 04:45:00|6726.2|6725.2|6722.2|6721.2|6727.2|6726.2|6720.2|6719.2|244
1610686200000|2021-01-15 04:50:00|6721.2|6720.2|6722.2|6721.2|6726.2|6725.2|6720.7|6719.7|455
1610686500000|2021-01-15 04:55:00|6723.2|6722.2|6717.2|6716.2|6723.2|6722.2|6716.2|6715.2|546
1610686800000|2021-01-15 05:00:00|6717.7|6715.7|6707.2|6705.2|6718.7|6716.7|6706.7|6704.7|819
1610687100000|2021-01-15 05:05:00|6707.7|6705.7|6707.7|6705.7|6712.7|6710.7|6706.7|6704.7|2033
1610687400000|2021-01-15 05:10:00|6710.7|6708.7|6710.7|6708.7|6715.7|6713.7|6706.7|6704.7|1111
1610687700000|2021-01-15 05:15:00|6709.7|6707.7|6699.2|6697.2|6709.7|6707.7|6690.7|6688.7|1177
1610688000000|2021-01-15 05:20:00|6698.7|6696.7|6696.7|6694.7|6699.7|6697.7|6694.2|6692.2|611
1610688300000|2021-01-15 05:25:00|6695.7|6693.7|6702.2|6700.2|6702.7|6700.7|6694.7|6692.7|664
1610688600000|2021-01-15 05:30:00|6702.5|6698.5|6705.2|6701.2|6707|6703|6700.2|6696.2|4
1610688900000|2021-01-15 05:35:00|6705.5|6701.5|6702.7|6698.7|6706.7|6702.7|6702.6|6698.6|0
1610689200000|2021-01-15 05:40:00|6702.9|6698.9|6705|6701|6706.2|6702.2|6702.7|6698.7|0
1610689500000|2021-01-15 05:45:00|6704.8|6700.8|6700.5|6696.5|6705.4|6701.4|6699.7|6695.7|0
1610689800000|2021-01-15 05:50:00|6700.2|6696.2|6701.4|6697.4|6702.1|6698.1|6700.2|6696.2|0
1610690100000|2021-01-15 05:55:00|6701.3|6697.3|6698.4|6694.4|6701.7|6697.7|6697.7|6693.7|0
1610690400000|2021-01-15 06:00:00|6698.6|6694.6|6697|6693|6699.8|6695.8|6697|6693|0
1610690700000|2021-01-15 06:05:00|6697.4|6693.4|6704.7|6700.7|6706.3|6702.3|6697.2|6693.2|0
1610691000000|2021-01-15 06:10:00|6701.7|6698.7|6695.2|6692.2|6707.7|6704.7|6695.2|6692.2|280
1610691300000|2021-01-15 06:15:00|6696.2|6693.2|6698.2|6695.2|6698.2|6695.2|6695.2|6692.2|89
1610691600000|2021-01-15 06:20:00|6698.7|6695.7|6705.7|6702.7|6706.2|6703.2|6697.2|6694.2|67
1610691900000|2021-01-15 06:25:00|6706.2|6703.2|6706.7|6703.7|6706.7|6703.7|6705.2|6702.2|31
1610692200000|2021-01-15 06:30:00|6706.2|6703.2|6705.2|6702.2|6707.2|6704.2|6703.2|6700.2|62
1610692500000|2021-01-15 06:35:00|6704.7|6701.7|6705.7|6702.7|6705.7|6702.7|6703.7|6700.7|40
1610692800000|2021-01-15 06:40:00|6705.2|6702.2|6710.2|6707.2|6711.2|6708.2|6705.2|6702.2|49
1610693100000|2021-01-15 06:45:00|6709.7|6706.7|6707.2|6704.2|6710.2|6707.2|6707.2|6704.2|52
1610693400000|2021-01-15 06:50:00|6706.2|6703.2|6706.2|6703.2|6707.2|6704.2|6704.2|6701.2|37
1610693700000|2021-01-15 06:55:00|6707.2|6704.2|6706.2|6703.2|6708.2|6705.2|6705.7|6702.7|41
1610694000000|2021-01-15 07:00:00|6704.7|6701.7|6710.2|6707.2|6710.7|6707.7|6704.2|6701.2|87
1610694300000|2021-01-15 07:05:00|6711.2|6708.2|6706.2|6703.2|6711.2|6708.2|6706.2|6703.2|58
1610694600000|2021-01-15 07:10:00|6705.7|6702.7|6706.2|6703.2|6707.7|6704.7|6705.2|6702.2|35
1610694900000|2021-01-15 07:15:00|6707.2|6704.2|6706.2|6703.2|6708.2|6705.2|6704.7|6701.7|31
1610695200000|2021-01-15 07:20:00|6706.7|6703.7|6709.7|6706.7|6710.7|6707.7|6706.7|6703.7|60
1610695500000|2021-01-15 07:25:00|6709.2|6706.2|6708.2|6705.2|6709.2|6706.2|6707.2|6704.2|27
1610695800000|2021-01-15 07:30:00|6708.7|6705.7|6711.2|6708.2|6711.7|6708.7|6707.2|6704.2|26
1610696100000|2021-01-15 07:35:00|6711.7|6708.7|6709.2|6706.2|6711.7|6708.7|6707.2|6704.2|31
1610696400000|2021-01-15 07:40:00|6708.7|6705.7|6709.7|6706.7|6711.7|6708.7|6707.7|6704.7|56
1610696700000|2021-01-15 07:45:00|6709.2|6706.2|6710.2|6707.2|6710.7|6707.7|6707.7|6704.7|31
1610697000000|2021-01-15 07:50:00|6710.7|6707.7|6709.2|6706.2|6710.7|6707.7|6708.7|6705.7|37
1610697300000|2021-01-15 07:55:00|6708.7|6705.7|6711.2|6708.2|6711.7|6708.7|6708.2|6705.2|27
1610697600000|2021-01-15 08:00:00|6711.7|6708.7|6711.2|6708.2|6713.2|6710.2|6709.2|6706.2|117
1610697900000|2021-01-15 08:05:00|6712.2|6709.2|6719.2|6716.2|6722.2|6719.2|6711.7|6708.7|182
1610698200000|2021-01-15 08:10:00|6719.7|6716.7|6716.2|6713.2|6719.7|6716.7|6714.2|6711.2|150
1610698500000|2021-01-15 08:15:00|6715.2|6712.2|6715.2|6712.2|6716.2|6713.2|6710.7|6707.7|122
1610698800000|2021-01-15 08:20:00|6715.7|6712.7|6716.2|6713.2|6717.2|6714.2|6714.2|6711.2|107
1610699100000|2021-01-15 08:25:00|6715.2|6712.2|6717.7|6714.7|6717.7|6714.7|6714.2|6711.2|81
1610699400000|2021-01-15 08:30:00|6717.2|6714.2|6715.7|6712.7|6718.2|6715.2|6715.2|6712.2|73
1610699700000|2021-01-15 08:35:00|6715.2|6712.2|6714.2|6711.2|6719.2|6716.2|6713.2|6710.2|86
1610700000000|2021-01-15 08:40:00|6713.7|6710.7|6716.2|6713.2|6716.2|6713.2|6711.7|6708.7|65
1610700300000|2021-01-15 08:45:00|6715.7|6712.7|6716.7|6713.7|6717.2|6714.2|6714.2|6711.2|70
1610700600000|2021-01-15 08:50:00|6716.2|6713.2|6716.7|6713.7|6718.2|6715.2|6714.2|6711.2|63
1610700900000|2021-01-15 08:55:00|6717.2|6714.2|6718.2|6715.2|6719.2|6716.2|6716.2|6713.2|110
1610701200000|2021-01-15 09:00:00|6717.2|6714.2|6719.2|6716.2|6719.2|6716.2|6716.2|6713.2|74
1610701500000|2021-01-15 09:05:00|6718.7|6715.7|6715.2|6712.2|6718.7|6715.7|6714.2|6711.2|66
1610701800000|2021-01-15 09:10:00|6714.7|6711.7|6714.2|6711.2|6715.2|6712.2|6712.2|6709.2|61
1610702100000|2021-01-15 09:15:00|6713.2|6710.2|6716.2|6713.2|6717.2|6714.2|6713.2|6710.2|53
1610702400000|2021-01-15 09:20:00|6716.7|6713.7|6716.2|6713.2|6717.2|6714.2|6715.2|6712.2|23
1610702700000|2021-01-15 09:25:00|6715.2|6712.2|6711.2|6708.2|6715.2|6712.2|6710.2|6707.2|97
1610703000000|2021-01-15 09:30:00|6710.7|6707.7|6713.2|6710.2|6713.2|6710.2|6710.2|6707.2|28
1610703300000|2021-01-15 09:35:00|6714.2|6711.2|6715.7|6712.7|6716.2|6713.2|6713.2|6710.2|49
1610703600000|2021-01-15 09:40:00|6715.2|6712.2|6716.7|6713.7|6718.2|6715.2|6715.2|6712.2|34
1610703900000|2021-01-15 09:45:00|6716.2|6713.2|6713.7|6710.7|6716.2|6713.2|6713.2|6710.2|33
1610704200000|2021-01-15 09:50:00|6713.2|6710.2|6714.2|6711.2|6714.2|6711.2|6712.2|6709.2|38
1610704500000|2021-01-15 09:55:00|6713.2|6710.2|6715.2|6712.2|6715.2|6712.2|6712.2|6709.2|18
1610704800000|2021-01-15 10:00:00|6714.7|6711.7|6716.2|6713.2|6716.2|6713.2|6714.2|6711.2|51
1610705100000|2021-01-15 10:05:00|6715.7|6712.7|6715.2|6712.2|6716.7|6713.7|6715.2|6712.2|24
1610705400000|2021-01-15 10:10:00|6716.2|6713.2|6712.2|6709.2|6716.2|6713.2|6710.2|6707.2|64
1610705700000|2021-01-15 10:15:00|6711.7|6708.7|6704.2|6701.2|6712.2|6709.2|6704.2|6701.2|95
1610706000000|2021-01-15 10:20:00|6703.7|6700.7|6706.2|6703.2|6706.2|6703.2|6700.7|6697.7|111
1610706300000|2021-01-15 10:25:00|6705.7|6702.7|6709.2|6706.2|6709.2|6706.2|6705.2|6702.2|46
1610706600000|2021-01-15 10:30:00|6708.7|6705.7|6713.2|6710.2|6713.7|6710.7|6708.2|6705.2|55
1610706900000|2021-01-15 10:35:00|6713.7|6710.7|6711.2|6708.2|6717.2|6714.2|6711.2|6708.2|17
1610707200000|2021-01-15 10:40:00|6711.7|6708.7|6712.2|6709.2|6714.7|6711.7|6711.2|6708.2|24
1610707500000|2021-01-15 10:45:00|6712.7|6709.7|6709.2|6706.2|6713.2|6710.2|6709.2|6706.2|19
1610707800000|2021-01-15 10:50:00|6709.7|6706.7|6710.7|6707.7|6711.2|6708.2|6706.2|6703.2|30
1610708100000|2021-01-15 10:55:00|6710.2|6707.2|6707.7|6704.7|6710.7|6707.7|6706.2|6703.2|42
1610708400000|2021-01-15 11:00:00|6707.2|6704.2|6705.7|6702.7|6711.2|6708.2|6705.2|6702.2|41
1610708700000|2021-01-15 11:05:00|6705.2|6702.2|6706.2|6703.2|6706.2|6703.2|6701.7|6698.7|37
1610709000000|2021-01-15 11:10:00|6705.2|6702.2|6707.2|6704.2|6708.2|6705.2|6704.7|6701.7|34
1610709300000|2021-01-15 11:15:00|6707.7|6704.7|6704.2|6701.2|6707.7|6704.7|6702.2|6699.2|33
1610709600000|2021-01-15 11:20:00|6704.7|6701.7|6700.7|6697.7|6705.2|6702.2|6700.2|6697.2|24
1610709900000|2021-01-15 11:25:00|6701.2|6698.2|6704.2|6701.2|6704.2|6701.2|6699.7|6696.7|25
1610710200000|2021-01-15 11:30:00|6703.7|6700.7|6705.2|6702.2|6705.2|6702.2|6703.2|6700.2|20
1610710500000|2021-01-15 11:35:00|6704.7|6701.7|6708.2|6705.2|6708.2|6705.2|6704.2|6701.2|21
1610710800000|2021-01-15 11:40:00|6707.7|6704.7|6706.2|6703.2|6709.2|6706.2|6704.7|6701.7|37
1610711100000|2021-01-15 11:45:00|6705.2|6702.2|6704.2|6701.2|6706.7|6703.7|6703.7|6700.7|31
1610711400000|2021-01-15 11:50:00|6703.7|6700.7|6709.7|6706.7|6709.7|6706.7|6703.2|6700.2|37
1610711700000|2021-01-15 11:55:00|6709.2|6706.2|6712.7|6709.7|6712.7|6709.7|6707.2|6704.2|105
1610712000000|2021-01-15 12:00:00|6712.2|6709.2|6708.2|6705.2|6713.2|6710.2|6707.7|6704.7|60
1610712300000|2021-01-15 12:05:00|6707.7|6704.7|6699.2|6696.2|6708.7|6705.7|6698.2|6695.2|103
1610712600000|2021-01-15 12:10:00|6698.7|6695.7|6702.7|6699.7|6704.2|6701.2|6697.7|6694.7|94
1610712900000|2021-01-15 12:15:00|6702.2|6699.2|6703.2|6700.2|6703.7|6700.7|6701.2|6698.2|57
1610713200000|2021-01-15 12:20:00|6703.7|6700.7|6706.2|6703.2|6707.7|6704.7|6703.7|6700.7|41
1610713500000|2021-01-15 12:25:00|6705.7|6702.7|6705.2|6702.2|6707.7|6704.7|6705.2|6702.2|26
1610713800000|2021-01-15 12:30:00|6704.7|6701.7|6708.2|6705.2|6708.2|6705.2|6704.2|6701.2|73
1610714100000|2021-01-15 12:35:00|6707.7|6704.7|6708.7|6705.7|6709.7|6706.7|6707.2|6704.2|24
1610714400000|2021-01-15 12:40:00|6708.2|6705.2|6706.2|6703.2|6710.2|6707.2|6705.2|6702.2|33
1610714700000|2021-01-15 12:45:00|6707.2|6704.2|6702.7|6699.7|6708.2|6705.2|6702.2|6699.2|20
1610715000000|2021-01-15 12:50:00|6702.2|6699.2|6698.7|6695.7|6703.7|6700.7|6698.7|6695.7|63
1610715300000|2021-01-15 12:55:00|6699.2|6696.2|6701.2|6698.2|6702.7|6699.7|6697.2|6694.2|95
1610715600000|2021-01-15 13:00:00|6702.2|6699.2|6713.2|6710.2|6713.2|6710.2|6701.7|6698.7|73
1610715900000|2021-01-15 13:05:00|6712.7|6709.7|6714.2|6711.2|6718.2|6715.2|6712.2|6709.2|144
1610716200000|2021-01-15 13:10:00|6713.7|6710.7|6714.2|6711.2|6715.2|6712.2|6713.2|6710.2|61
1610716500000|2021-01-15 13:15:00|6715.2|6712.2|6715.2|6712.2|6717.2|6714.2|6714.2|6711.2|44
1610716800000|2021-01-15 13:20:00|6715.7|6712.7|6715.2|6712.2|6718.2|6715.2|6715.2|6712.2|35
1610717100000|2021-01-15 13:25:00|6714.2|6711.2|6711.2|6708.2|6714.2|6711.2|6711.2|6708.2|33
1610717400000|2021-01-15 13:30:00|6709.2|6706.2|6707.2|6704.2|6713.2|6710.2|6706.2|6703.2|109
1610717700000|2021-01-15 13:35:00|6707.7|6704.7|6706.7|6703.7|6708.2|6705.2|6706.2|6703.2|22
1610718000000|2021-01-15 13:40:00|6707.2|6704.2|6707.2|6704.2|6708.2|6705.2|6704.2|6701.2|39
1610718300000|2021-01-15 13:45:00|6706.2|6703.2|6704.2|6701.2|6706.7|6703.7|6702.2|6699.2|74
1610718600000|2021-01-15 13:50:00|6705.2|6702.2|6702.2|6699.2|6709.2|6706.2|6702.2|6699.2|58
1610718900000|2021-01-15 13:55:00|6701.7|6698.7|6708.2|6705.2|6709.2|6706.2|6701.7|6698.7|33
1610719200000|2021-01-15 14:00:00|6707.7|6704.7|6709.2|6706.2|6711.2|6708.2|6707.2|6704.2|108
1610719500000|2021-01-15 14:05:00|6709.7|6706.7|6708.2|6705.2|6712.7|6709.7|6708.2|6705.2|59
1610719800000|2021-01-15 14:10:00|6707.7|6704.7|6709.7|6706.7|6711.2|6708.2|6704.7|6701.7|68
1610720100000|2021-01-15 14:15:00|6709.2|6706.2|6709.2|6706.2|6710.2|6707.2|6705.7|6702.7|43
1610720400000|2021-01-15 14:20:00|6709.7|6706.7|6713.2|6710.2|6713.7|6710.7|6709.2|6706.2|23
1610720700000|2021-01-15 14:25:00|6712.7|6709.7|6708.7|6705.7|6713.2|6710.2|6707.7|6704.7|43
1610721000000|2021-01-15 14:30:00|6709.2|6706.2|6713.2|6710.2|6714.7|6711.7|6708.2|6705.2|122
1610721300000|2021-01-15 14:35:00|6712.7|6709.7|6708.2|6705.2|6714.2|6711.2|6707.2|6704.2|81
1610721600000|2021-01-15 14:40:00|6707.7|6704.7|6713.7|6710.7|6714.7|6711.7|6707.2|6704.2|64
1610721900000|2021-01-15 14:45:00|6714.2|6711.2|6712.7|6709.7|6716.7|6713.7|6710.2|6707.2|71
1610722200000|2021-01-15 14:50:00|6712.2|6709.2|6711.2|6708.2|6714.2|6711.2|6711.2|6708.2|65
1610722500000|2021-01-15 14:55:00|6711.7|6708.7|6710.7|6707.7|6712.2|6709.2|6707.2|6704.2|128
1610722800000|2021-01-15 15:00:00|6711.2|6708.2|6705.7|6702.7|6711.2|6708.2|6704.7|6701.7|140
1610723100000|2021-01-15 15:05:00|6705.2|6702.2|6685.2|6682.2|6705.7|6702.7|6685.2|6682.2|512
1610723400000|2021-01-15 15:10:00|6684.7|6681.7|6685.7|6682.7|6692.2|6689.2|6680.7|6677.7|442
1610723700000|2021-01-15 15:15:00|6685.2|6682.2|6676.2|6673.2|6688.7|6685.7|6675.7|6672.7|275
1610724000000|2021-01-15 15:20:00|6677.2|6674.2|6663.2|6660.2|6678.2|6675.2|6663.2|6660.2|331
1610724300000|2021-01-15 15:25:00|6662.7|6659.7|6671.2|6668.2|6673.2|6670.2|6662.2|6659.2|326
1610724600000|2021-01-15 15:30:00|6671.7|6668.7|6678.2|6675.2|6679.2|6676.2|6666.7|6663.7|94
1610724900000|2021-01-15 15:35:00|6678.7|6675.7|6678.2|6675.2|6681.2|6678.2|6675.2|6672.2|131
1610725200000|2021-01-15 15:40:00|6678.7|6675.7|6679.7|6676.7|6680.2|6677.2|6677.7|6674.7|96
1610725500000|2021-01-15 15:45:00|6679.2|6676.2|6677.2|6674.2|6681.2|6678.2|6675.7|6672.7|177
1610725800000|2021-01-15 15:50:00|6678.2|6675.2|6677.7|6674.7|6681.2|6678.2|6677.2|6674.2|166
1610726100000|2021-01-15 15:55:00|6677.2|6674.2|6677.7|6674.7|6680.7|6677.7|6672.2|6669.2|290
1610726400000|2021-01-15 16:00:00|6678.2|6675.2|6670.2|6667.2|6678.2|6675.2|6669.7|6666.7|84
1610726700000|2021-01-15 16:05:00|6669.7|6666.7|6667.7|6664.7|6669.7|6666.7|6664.2|6661.2|157
1610727000000|2021-01-15 16:10:00|6668.2|6665.2|6671.2|6668.2|6674.2|6671.2|6664.2|6661.2|115
1610727300000|2021-01-15 16:15:00|6672.2|6669.2|6675.2|6672.2|6676.2|6673.2|6663.2|6660.2|117
1610727600000|2021-01-15 16:20:00|6675.7|6672.7|6675.7|6672.7|6677.7|6674.7|6672.7|6669.7|60
1610727900000|2021-01-15 16:25:00|6676.2|6673.2|6684.2|6681.2|6685.7|6682.7|6675.7|6672.7|70
1610728200000|2021-01-15 16:30:00|6682.7|6679.7|6686.2|6683.2|6687.2|6684.2|6682.7|6679.7|87
1610728500000|2021-01-15 16:35:00|6685.7|6682.7|6687.2|6684.2|6687.2|6684.2|6682.2|6679.2|49
1610728800000|2021-01-15 16:40:00|6687.7|6684.7|6688.2|6685.2|6688.7|6685.7|6686.7|6683.7|80
1610729100000|2021-01-15 16:45:00|6688.7|6685.7|6685.2|6682.2|6688.7|6685.7|6684.2|6681.2|77
1610729400000|2021-01-15 16:50:00|6685.7|6682.7|6682.7|6679.7|6686.2|6683.2|6682.2|6679.2|23
1610729700000|2021-01-15 16:55:00|6682.2|6679.2|6683.7|6680.7|6685.7|6682.7|6681.2|6678.2|26
1610730000000|2021-01-15 17:00:00|6683.2|6680.2|6683.7|6680.7|6684.2|6681.2|6681.2|6678.2|17
1610730300000|2021-01-15 17:05:00|6684.2|6681.2|6682.2|6679.2|6686.2|6683.2|6681.2|6678.2|9
1610730600000|2021-01-15 17:10:00|6681.7|6678.7|6682.7|6679.7|6683.2|6680.2|6680.7|6677.7|22
1610730900000|2021-01-15 17:15:00|6682.2|6679.2|6685.7|6682.7|6687.7|6684.7|6682.2|6679.2|10
1610731200000|2021-01-15 17:20:00|6685.2|6682.2|6685.2|6682.2|6685.7|6682.7|6682.7|6679.7|13
1610731500000|2021-01-15 17:25:00|6684.7|6681.7|6682.2|6679.2|6684.7|6681.7|6682.2|6679.2|25
1610731800000|2021-01-15 17:30:00|6681.2|6678.2|6684.7|6681.7|6685.2|6682.2|6681.2|6678.2|14
1610732100000|2021-01-15 17:35:00|6685.2|6682.2|6688.2|6685.2|6688.2|6685.2|6685.2|6682.2|14
1610732400000|2021-01-15 17:40:00|6689.2|6686.2|6694.2|6691.2|6695.2|6692.2|6689.2|6686.2|117
1610732700000|2021-01-15 17:45:00|6693.7|6690.7|6693.2|6690.2|6694.7|6691.7|6692.2|6689.2|34
1610733000000|2021-01-15 17:50:00|6692.2|6689.2|6694.7|6691.7|6696.7|6693.7|6691.2|6688.2|58
1610733300000|2021-01-15 17:55:00|6695.2|6692.2|6695.2|6692.2|6696.2|6693.2|6694.2|6691.2|8
1610733600000|2021-01-15 18:00:00|6694.7|6691.7|6690.7|6687.7|6694.7|6691.7|6690.2|6687.2|19
1610733900000|2021-01-15 18:05:00|6690.2|6687.2|6695.7|6692.7|6696.7|6693.7|6690.2|6687.2|27
1610734200000|2021-01-15 18:10:00|6696.2|6693.2|6695.7|6692.7|6697.2|6694.2|6694.2|6691.2|18
1610734500000|2021-01-15 18:15:00|6696.2|6693.2|6702.2|6699.2|6702.2|6699.2|6696.2|6693.2|41
1610734800000|2021-01-15 18:20:00|6701.2|6698.2|6703.2|6700.2|6703.2|6700.2|6701.2|6698.2|25
1610735100000|2021-01-15 18:25:00|6702.2|6699.2|6701.2|6698.2|6703.2|6700.2|6701.2|6698.2|16
1610735400000|2021-01-15 18:30:00|6700.2|6697.2|6700.7|6697.7|6701.2|6698.2|6699.2|6696.2|25
1610735700000|2021-01-15 18:35:00|6700.2|6697.2|6703.2|6700.2|6704.2|6701.2|6700.2|6697.2|64
1610736000000|2021-01-15 18:40:00|6703.7|6700.7|6703.7|6700.7|6704.2|6701.2|6703.2|6700.2|32
1610736300000|2021-01-15 18:45:00|6703.2|6700.2|6703.2|6700.2|6705.2|6702.2|6703.2|6700.2|32
1610736600000|2021-01-15 18:50:00|6702.2|6699.2|6702.2|6699.2|6704.2|6701.2|6702.2|6699.2|39
1610736900000|2021-01-15 18:55:00|6698.7|6695.7|6704.2|6701.2|6704.2|6701.2|6698.2|6695.2|101
1610737200000|2021-01-15 19:00:00|6703.7|6700.7|6703.2|6700.2|6705.2|6702.2|6702.7|6699.7|32
1610737500000|2021-01-15 19:05:00|6702.7|6699.7|6699.2|6696.2|6702.7|6699.7|6698.7|6695.7|9
1610737800000|2021-01-15 19:10:00|6698.7|6695.7|6698.7|6695.7|6699.7|6696.7|6698.2|6695.2|7
1610738100000|2021-01-15 19:15:00|6698.2|6695.2|6699.2|6696.2|6699.7|6696.7|6698.2|6695.2|3
1610738400000|2021-01-15 19:20:00|6698.2|6695.2|6702.2|6699.2|6702.2|6699.2|6698.2|6695.2|47
1610738700000|2021-01-15 19:25:00|6702.7|6699.7|6702.2|6699.2|6704.2|6701.2|6701.2|6698.2|108
1610739000000|2021-01-15 19:30:00|6701.7|6698.7|6702.2|6699.2|6703.7|6700.7|6701.7|6698.7|13
1610739300000|2021-01-15 19:35:00|6702.7|6699.7|6703.2|6700.2|6704.2|6701.2|6702.2|6699.2|12
1610739600000|2021-01-15 19:40:00|6702.7|6699.7|6702.2|6699.2|6703.2|6700.2|6701.2|6698.2|18
1610739900000|2021-01-15 19:45:00|6702.7|6699.7|6701.7|6698.7|6703.2|6700.2|6701.2|6698.2|11
1610740200000|2021-01-15 19:50:00|6701.2|6698.2|6698.2|6695.2|6701.2|6698.2|6696.7|6693.7|46
1610740500000|2021-01-15 19:55:00|6697.7|6694.7|6696.2|6693.2|6698.2|6695.2|6695.7|6692.7|9
1610740800000|2021-01-15 20:00:00|6697.2|6694.2|6698.7|6695.7|6699.7|6696.7|6696.7|6693.7|14
1610741100000|2021-01-15 20:05:00|6698.2|6695.2|6694.2|6691.2|6698.2|6695.2|6692.2|6689.2|28
1610741400000|2021-01-15 20:10:00|6694.7|6691.7|6703.2|6700.2|6703.7|6700.7|6694.7|6691.7|30
1610741700000|2021-01-15 20:15:00|6703.7|6700.7|6704.2|6701.2|6706.2|6703.2|6703.7|6700.7|62
1610742000000|2021-01-15 20:20:00|6703.7|6700.7|6702.7|6699.7|6703.7|6700.7|6701.7|6698.7|21
1610742300000|2021-01-15 20:25:00|6702.2|6699.2|6701.7|6698.7|6702.2|6699.2|6701.2|6698.2|21
1610742600000|2021-01-15 20:30:00|6702.2|6699.2|6698.7|6695.7|6702.2|6699.2|6696.7|6693.7|24
1610742900000|2021-01-15 20:35:00|6699.2|6696.2|6697.7|6694.7|6699.7|6696.7|6697.7|6694.7|12
1610743200000|2021-01-15 20:40:00|6698.2|6695.2|6690.2|6687.2|6700.2|6697.2|6690.2|6687.2|69
1610743500000|2021-01-15 20:45:00|6689.2|6686.2|6690.2|6687.2|6691.7|6688.7|6688.7|6685.7|34
1610743800000|2021-01-15 20:50:00|6690.7|6687.7|6687.2|6684.2|6690.7|6687.7|6686.2|6683.2|117
1610744100000|2021-01-15 20:55:00|6686.2|6683.2|6689.7|6686.7|6689.7|6686.7|6685.2|6682.2|121
1610744400000|2021-01-15 21:00:00|6687.1|6683.1|6678.7|6674.7|6688.3|6684.3|6678.3|6674.3|0
1610744700000|2021-01-15 21:05:00|6678.3|6674.3|6676.4|6672.4|6679|6675|6673.9|6669.9|0
1610745000000|2021-01-15 21:10:00|6676.6|6672.6|6674.1|6670.1|6677.6|6673.6|6671.3|6667.3|0
1610745300000|2021-01-15 21:15:00|6674.3|6670.3|6671.4|6667.4|6674.3|6670.3|6670.9|6666.9|0
1610745600000|2021-01-15 21:20:00|6671.5|6667.5|6671.3|6667.3|6673.7|6669.7|6671|6667|0
1610745900000|2021-01-15 21:25:00|6672|6668|6673.2|6669.2|6673.4|6669.4|6671.5|6667.5|0
1610746200000|2021-01-15 21:30:00|6673.4|6669.4|6677.7|6673.7|6678.1|6674.1|6671.5|6667.5|0
1610746500000|2021-01-15 21:35:00|6677.3|6673.3|6676.9|6672.9|6680.5|6676.5|6676.1|6672.1|0
1610746800000|2021-01-15 21:40:00|6677.3|6673.3|6674.2|6670.2|6677.3|6673.3|6673.4|6669.4|0
1610747100000|2021-01-15 21:45:00|6673.8|6669.8|6677.2|6673.2|6677.5|6673.5|6672.6|6668.6|0
1610747400000|2021-01-15 21:50:00|6677.6|6673.6|6675.5|6671.5|6677.6|6673.6|6675.2|6671.2|0
1610747700000|2021-01-15 21:55:00|6675.9|6671.9|6674.3|6670.3|6676.3|6672.3|6670.8|6666.8|0
1610923800000|2021-01-17 22:50:00|6671.2|6669.2|6660.7|6658.7|6671.2|6669.2|6650.7|6648.7|535
1610924100000|2021-01-17 22:55:00|6659.7|6657.7|6682.2|6680.2|6687.2|6685.2|6659.7|6657.7|322
1610924400000|2021-01-17 23:00:00|6682.7|6680.7|6683.7|6682.7|6688.2|6687.2|6675.2|6674.2|464
1610924700000|2021-01-17 23:05:00|6683.2|6682.2|6680.7|6679.7|6688.2|6687.2|6678.7|6677.7|306
1610925000000|2021-01-17 23:10:00|6681.7|6680.7|6694.2|6693.2|6694.2|6693.2|6676.2|6675.2|455
1610925300000|2021-01-17 23:15:00|6693.7|6692.7|6683.2|6682.2|6693.7|6692.7|6682.2|6681.2|317
1610925600000|2021-01-17 23:20:00|6682.7|6681.7|6686.2|6685.2|6687.7|6686.7|6680.2|6679.2|119
1610925900000|2021-01-17 23:25:00|6686.7|6685.7|6691.2|6690.2|6694.2|6693.2|6684.2|6683.2|110
1610926200000|2021-01-17 23:30:00|6692.2|6691.2|6689.2|6688.2|6693.2|6692.2|6682.7|6681.7|213
1610926500000|2021-01-17 23:35:00|6688.7|6687.7|6681.7|6680.7|6688.7|6687.7|6681.2|6680.2|197
1610926800000|2021-01-17 23:40:00|6681.2|6680.2|6676.7|6675.7|6685.2|6684.2|6675.2|6674.2|255
1610927100000|2021-01-17 23:45:00|6676.2|6675.2|6676.7|6675.7|6683.2|6682.2|6675.2|6674.2|205
1610927400000|2021-01-17 23:50:00|6676.2|6675.2|6671.2|6670.2|6677.2|6676.2|6669.2|6668.2|361
1610927700000|2021-01-17 23:55:00|6670.7|6669.7|6661.2|6660.2|6671.7|6670.7|6660.2|6659.2|386
1610928000000|2021-01-18 00:00:00|6662.2|6661.2|6657.2|6656.2|6673.2|6672.2|6654.2|6653.2|446
1610928300000|2021-01-18 00:05:00|6656.2|6655.2|6662.2|6661.2|6663.2|6662.2|6653.2|6652.2|503
1610928600000|2021-01-18 00:10:00|6663.2|6662.2|6665.7|6664.7|6666.7|6665.7|6660.2|6659.2|299
1610928900000|2021-01-18 00:15:00|6665.2|6664.2|6661.7|6660.7|6665.2|6664.2|6656.2|6655.2|306
1610929200000|2021-01-18 00:20:00|6661.2|6660.2|6665.7|6664.7|6666.7|6665.7|6660.2|6659.2|218
1610929500000|2021-01-18 00:25:00|6665.2|6664.2|6670.2|6669.2|6670.2|6669.2|6662.2|6661.2|218
1610929800000|2021-01-18 00:30:00|6669.7|6668.7|6676.7|6675.7|6676.7|6675.7|6667.2|6666.2|171
1610930100000|2021-01-18 00:35:00|6677.2|6676.2|6673.2|6672.2|6677.2|6676.2|6673.2|6672.2|134
1610930400000|2021-01-18 00:40:00|6673.7|6672.7|6673.2|6672.2|6674.2|6673.2|6671.2|6670.2|137
1610930700000|2021-01-18 00:45:00|6674.2|6673.2|6674.2|6673.2|6679.2|6678.2|6672.2|6671.2|231
1610931000000|2021-01-18 00:50:00|6673.2|6672.2|6672.2|6671.2|6674.2|6673.2|6668.2|6667.2|207
1610931300000|2021-01-18 00:55:00|6673.2|6672.2|6677.2|6676.2|6678.7|6677.7|6670.2|6669.2|195
1610931600000|2021-01-18 01:00:00|6678.2|6677.2|6681.2|6680.2|6682.2|6681.2|6677.2|6676.2|245
1610931900000|2021-01-18 01:05:00|6680.7|6679.7|6678.7|6677.7|6680.7|6679.7|6673.2|6672.2|269
1610932200000|2021-01-18 01:10:00|6679.2|6678.2|6669.2|6668.2|6680.2|6679.2|6667.2|6666.2|414
1610932500000|2021-01-18 01:15:00|6668.2|6667.2|6657.2|6656.2|6669.2|6668.2|6656.2|6655.2|507
1610932800000|2021-01-18 01:20:00|6656.2|6655.2|6654.2|6653.2|6660.2|6659.2|6654.2|6653.2|473
1610933100000|2021-01-18 01:25:00|6653.2|6652.2|6663.2|6662.2|6663.2|6662.2|6652.2|6651.2|311
1610933400000|2021-01-18 01:30:00|6664.2|6663.2|6656.2|6655.2|6665.2|6664.2|6652.7|6651.7|286
1610933700000|2021-01-18 01:35:00|6655.2|6654.2|6657.7|6656.7|6660.2|6659.2|6652.2|6651.2|191
1610934000000|2021-01-18 01:40:00|6657.2|6656.2|6657.2|6656.2|6661.2|6660.2|6655.7|6654.7|158
1610934300000|2021-01-18 01:45:00|6658.2|6657.2|6660.2|6659.2|6662.2|6661.2|6658.2|6657.2|141
1610934600000|2021-01-18 01:50:00|6660.7|6659.7|6663.2|6662.2|6663.2|6662.2|6658.2|6657.2|101
1610934900000|2021-01-18 01:55:00|6662.7|6661.7|6657.2|6656.2|6663.2|6662.2|6656.2|6655.2|160
1610935200000|2021-01-18 02:00:00|6656.7|6655.7|6654.2|6653.2|6662.7|6661.7|6654.2|6653.2|264
1610935500000|2021-01-18 02:05:00|6654.7|6653.7|6656.2|6655.2|6656.2|6655.2|6653.2|6652.2|210
1610935800000|2021-01-18 02:10:00|6655.2|6654.2|6658.2|6657.2|6658.2|6657.2|6648.2|6647.2|445
1610936100000|2021-01-18 02:15:00|6657.2|6656.2|6654.2|6653.2|6657.7|6656.7|6652.7|6651.7|183
1610936400000|2021-01-18 02:20:00|6654.7|6653.7|6652.2|6651.2|6656.2|6655.2|6650.2|6649.2|164
1610936700000|2021-01-18 02:25:00|6652.7|6651.7|6650.2|6649.2|6654.2|6653.2|6648.2|6647.2|148
1610937000000|2021-01-18 02:30:00|6649.2|6648.2|6654.2|6653.2|6654.7|6653.7|6648.2|6647.2|200
1610937300000|2021-01-18 02:35:00|6655.2|6654.2|6653.2|6652.2|6656.2|6655.2|6652.2|6651.2|184
1610937600000|2021-01-18 02:40:00|6652.7|6651.7|6657.2|6656.2|6657.2|6656.2|6652.2|6651.2|216
1610937900000|2021-01-18 02:45:00|6656.7|6655.7|6657.2|6656.2|6657.2|6656.2|6654.2|6653.2|138
1610938200000|2021-01-18 02:50:00|6656.7|6655.7|6653.2|6652.2|6657.2|6656.2|6652.2|6651.2|78
1610938500000|2021-01-18 02:55:00|6652.7|6651.7|6649.2|6648.2|6654.2|6653.2|6649.2|6648.2|113
1610938800000|2021-01-18 03:00:00|6648.2|6647.2|6650.2|6649.2|6651.2|6650.2|6648.2|6647.2|117
1610939100000|2021-01-18 03:05:00|6650.7|6649.7|6645.2|6644.2|6650.7|6649.7|6645.2|6644.2|161
1610939400000|2021-01-18 03:10:00|6644.7|6643.7|6651.2|6650.2|6651.2|6650.2|6644.7|6643.7|167
1610939700000|2021-01-18 03:15:00|6650.2|6649.2|6652.2|6651.2|6652.7|6651.7|6650.2|6649.2|122
1610940000000|2021-01-18 03:20:00|6653.2|6652.2|6652.2|6651.2|6653.2|6652.2|6650.2|6649.2|95
1610940300000|2021-01-18 03:25:00|6653.2|6652.2|6652.2|6651.2|6653.2|6652.2|6651.2|6650.2|60
1610940600000|2021-01-18 03:30:00|6651.7|6650.7|6651.2|6650.2|6654.2|6653.2|6650.7|6649.7|195
1610940900000|2021-01-18 03:35:00|6651.7|6650.7|6656.7|6655.7|6656.7|6655.7|6650.2|6649.2|143
1610941200000|2021-01-18 03:40:00|6657.2|6656.2|6661.2|6660.2|6661.2|6660.2|6657.2|6656.2|93
1610941500000|2021-01-18 03:45:00|6660.2|6659.2|6655.2|6654.2|6661.2|6660.2|6654.7|6653.7|158
1610941800000|2021-01-18 03:50:00|6654.7|6653.7|6655.2|6654.2|6655.2|6654.2|6652.7|6651.7|132
1610942100000|2021-01-18 03:55:00|6655.7|6654.7|6654.7|6653.7|6656.2|6655.2|6652.2|6651.2|94
1610942400000|2021-01-18 04:00:00|6654.2|6653.2|6654.2|6653.2|6656.2|6655.2|6653.2|6652.2|62
1610942700000|2021-01-18 04:05:00|6655.2|6654.2|6655.2|6654.2|6656.7|6655.7|6655.2|6654.2|70
1610943000000|2021-01-18 04:10:00|6656.2|6655.2|6654.2|6653.2|6656.2|6655.2|6654.2|6653.2|83
1610943300000|2021-01-18 04:15:00|6653.2|6652.2|6652.2|6651.2|6654.7|6653.7|6652.2|6651.2|93
1610943600000|2021-01-18 04:20:00|6651.7|6650.7|6652.2|6651.2|6652.2|6651.2|6650.2|6649.2|103
1610943900000|2021-01-18 04:25:00|6651.7|6650.7|6654.2|6653.2|6654.2|6653.2|6649.7|6648.7|137
1610944200000|2021-01-18 04:30:00|6653.7|6652.7|6656.2|6655.2|6656.2|6655.2|6652.2|6651.2|195
1610944500000|2021-01-18 04:35:00|6656.7|6655.7|6661.2|6660.2|6661.2|6660.2|6655.2|6654.2|286
1610944800000|2021-01-18 04:40:00|6660.7|6659.7|6661.2|6660.2|6662.2|6661.2|6660.2|6659.2|145
1610945100000|2021-01-18 04:45:00|6660.2|6659.2|6661.2|6660.2|6662.2|6661.2|6660.2|6659.2|179
1610945400000|2021-01-18 04:50:00|6660.2|6659.2|6657.2|6656.2|6661.2|6660.2|6657.2|6656.2|148
1610945700000|2021-01-18 04:55:00|6656.2|6655.2|6657.2|6656.2|6662.2|6661.2|6656.2|6655.2|335
1610946000000|2021-01-18 05:00:00|6656.7|6655.7|6656.2|6654.2|6658.7|6656.7|6653.2|6651.2|358
1610946300000|2021-01-18 05:05:00|6656.7|6654.7|6658.7|6656.7|6661.7|6659.7|6653.7|6651.7|874
1610946600000|2021-01-18 05:10:00|6657.7|6655.7|6661.7|6659.7|6662.7|6660.7|6657.7|6655.7|828
1610946900000|2021-01-18 05:15:00|6660.7|6658.7|6662.7|6660.7|6663.7|6661.7|6660.7|6658.7|355
1610947200000|2021-01-18 05:20:00|6661.7|6659.7|6658.7|6656.7|6661.7|6659.7|6656.7|6654.7|281
1610947500000|2021-01-18 05:25:00|6657.7|6655.7|6658.2|6656.2|6659.7|6657.7|6656.7|6654.7|372
1610947800000|2021-01-18 05:30:00|6659.2|6655.2|6660.6|6656.6|6661.4|6657.4|6658.8|6654.8|0
1610948100000|2021-01-18 05:35:00|6660.8|6656.8|6664|6660|6664.3|6660.3|6660.8|6656.8|0
1610948400000|2021-01-18 05:40:00|6664.3|6660.3|6662.9|6658.9|6664.8|6660.8|6662.9|6658.9|0
1610948700000|2021-01-18 05:45:00|6663|6659|6662.5|6658.5|6663.1|6659.1|6661|6657|0
1610949000000|2021-01-18 05:50:00|6662.6|6658.6|6661.8|6657.8|6663.3|6659.3|6661.5|6657.5|0
1610949300000|2021-01-18 05:55:00|6662|6658|6661.6|6657.6|6662.7|6658.7|6660.8|6656.8|0
1610949600000|2021-01-18 06:00:00|6661.8|6657.8|6660.3|6656.3|6662|6658|6659.4|6655.4|0
1610949900000|2021-01-18 06:05:00|6659.9|6655.9|6660|6656|6660.4|6656.4|6656.8|6652.8|0
1610950200000|2021-01-18 06:10:00|6660.7|6657.7|6658.2|6655.2|6661.2|6658.2|6657.7|6654.7|122
1610950500000|2021-01-18 06:15:00|6659.2|6656.2|6660.2|6657.2|6660.2|6657.2|6658.2|6655.2|14
1610950800000|2021-01-18 06:20:00|6659.7|6656.7|6661.2|6658.2|6661.2|6658.2|6658.2|6655.2|52
1610951100000|2021-01-18 06:25:00|6661.7|6658.7|6662.2|6659.2|6662.2|6659.2|6661.2|6658.2|26
1610951400000|2021-01-18 06:30:00|6663.2|6660.2|6662.2|6659.2|6663.2|6660.2|6661.2|6658.2|23
1610951700000|2021-01-18 06:35:00|6662.7|6659.7|6662.2|6659.2|6663.7|6660.7|6662.2|6659.2|16
1610952000000|2021-01-18 06:40:00|6662.7|6659.7|6661.2|6658.2|6663.2|6660.2|6661.2|6658.2|16
1610952300000|2021-01-18 06:45:00|6660.2|6657.2|6663.2|6660.2|6663.2|6660.2|6660.2|6657.2|14
1610952600000|2021-01-18 06:50:00|6662.2|6659.2|6661.2|6658.2|6662.2|6659.2|6660.2|6657.2|46
1610952900000|2021-01-18 06:55:00|6660.2|6657.2|6660.2|6657.2|6661.2|6658.2|6660.2|6657.2|23
1610953200000|2021-01-18 07:00:00|6660.7|6657.7|6660.2|6657.2|6662.7|6659.7|6659.2|6656.2|99
1610953500000|2021-01-18 07:05:00|6661.2|6658.2|6658.2|6655.2|6661.2|6658.2|6657.2|6654.2|61
1610953800000|2021-01-18 07:10:00|6659.2|6656.2|6657.2|6654.2|6660.2|6657.2|6657.2|6654.2|44
1610954100000|2021-01-18 07:15:00|6657.7|6654.7|6657.2|6654.2|6659.2|6656.2|6657.2|6654.2|75
1610954400000|2021-01-18 07:20:00|6657.7|6654.7|6658.2|6655.2|6658.2|6655.2|6657.2|6654.2|19
1610954700000|2021-01-18 07:25:00|6658.7|6655.7|6659.2|6656.2|6660.2|6657.2|6658.7|6655.7|37
1610955000000|2021-01-18 07:30:00|6660.2|6657.2|6661.2|6658.2|6662.2|6659.2|6659.2|6656.2|66
1610955300000|2021-01-18 07:35:00|6660.7|6657.7|6661.7|6658.7|6662.2|6659.2|6660.2|6657.2|45
1610955600000|2021-01-18 07:40:00|6662.2|6659.2|6661.2|6658.2|6662.2|6659.2|6659.2|6656.2|55
1610955900000|2021-01-18 07:45:00|6661.7|6658.7|6663.2|6660.2|6664.2|6661.2|6660.2|6657.2|42
1610956200000|2021-01-18 07:50:00|6662.2|6659.2|6664.2|6661.2|6665.2|6662.2|6662.2|6659.2|36
1610956500000|2021-01-18 07:55:00|6663.2|6660.2|6664.2|6661.2|6667.2|6664.2|6663.2|6660.2|67
1610956800000|2021-01-18 08:00:00|6664.7|6661.7|6669.2|6666.2|6669.2|6666.2|6662.2|6659.2|116
1610957100000|2021-01-18 08:05:00|6668.7|6665.7|6671.2|6668.2|6673.2|6670.2|6668.7|6665.7|79
1610957400000|2021-01-18 08:10:00|6670.7|6667.7|6671.2|6668.2|6672.2|6669.2|6667.7|6664.7|45
1610957700000|2021-01-18 08:15:00|6671.7|6668.7|6673.7|6670.7|6674.2|6671.2|6671.2|6668.2|30
1610958000000|2021-01-18 08:20:00|6673.2|6670.2|6675.7|6672.7|6676.2|6673.2|6672.2|6669.2|40
1610958300000|2021-01-18 08:25:00|6676.2|6673.2|6673.7|6670.7|6676.2|6673.2|6671.7|6668.7|32
1610958600000|2021-01-18 08:30:00|6674.2|6671.2|6675.7|6672.7|6676.2|6673.2|6673.2|6670.2|51
1610958900000|2021-01-18 08:35:00|6675.2|6672.2|6676.2|6673.2|6677.7|6674.7|6675.2|6672.2|51
1610959200000|2021-01-18 08:40:00|6675.7|6672.7|6675.7|6672.7|6678.2|6675.2|6674.2|6671.2|33
1610959500000|2021-01-18 08:45:00|6676.2|6673.2|6675.7|6672.7|6678.2|6675.2|6675.2|6672.2|42
1610959800000|2021-01-18 08:50:00|6676.2|6673.2|6674.2|6671.2|6676.2|6673.2|6674.2|6671.2|10
1610960100000|2021-01-18 08:55:00|6673.7|6670.7|6673.2|6670.2|6674.2|6671.2|6672.2|6669.2|44
1610960400000|2021-01-18 09:00:00|6673.7|6670.7|6675.2|6672.2|6676.2|6673.2|6673.2|6670.2|50
1610960700000|2021-01-18 09:05:00|6676.2|6673.2|6678.2|6675.2|6678.2|6675.2|6675.2|6672.2|30
1610961000000|2021-01-18 09:10:00|6677.2|6674.2|6680.2|6677.2|6680.2|6677.2|6677.2|6674.2|28
1610961300000|2021-01-18 09:15:00|6679.7|6676.7|6679.2|6676.2|6680.2|6677.2|6678.7|6675.7|59
1610961600000|2021-01-18 09:20:00|6678.7|6675.7|6676.7|6673.7|6679.2|6676.2|6676.2|6673.2|62
1610961900000|2021-01-18 09:25:00|6676.2|6673.2|6679.2|6676.2|6679.2|6676.2|6676.2|6673.2|7
1610962200000|2021-01-18 09:30:00|6679.7|6676.7|6679.2|6676.2|6679.7|6676.7|6677.2|6674.2|58
1610962500000|2021-01-18 09:35:00|6679.7|6676.7|6681.2|6678.2|6681.2|6678.2|6678.2|6675.2|76
1610962800000|2021-01-18 09:40:00|6680.7|6677.7|6678.7|6675.7|6681.2|6678.2|6677.2|6674.2|82
1610963100000|2021-01-18 09:45:00|6679.2|6676.2|6677.2|6674.2|6681.2|6678.2|6676.7|6673.7|114
1610963400000|2021-01-18 09:50:00|6677.7|6674.7|6680.2|6677.2|6680.2|6677.2|6677.2|6674.2|47
1610963700000|2021-01-18 09:55:00|6681.2|6678.2|6681.2|6678.2|6682.2|6679.2|6680.2|6677.2|57
1610964000000|2021-01-18 10:00:00|6681.7|6678.7|6681.2|6678.2|6682.2|6679.2|6679.2|6676.2|55
1610964300000|2021-01-18 10:05:00|6681.7|6678.7|6682.2|6679.2|6682.2|6679.2|6680.7|6677.7|15
1610964600000|2021-01-18 10:10:00|6682.7|6679.7|6683.2|6680.2|6683.7|6680.7|6682.2|6679.2|21
1610964900000|2021-01-18 10:15:00|6683.7|6680.7|6684.2|6681.2|6685.2|6682.2|6683.2|6680.2|13
1610965200000|2021-01-18 10:20:00|6684.7|6681.7|6684.7|6681.7|6687.2|6684.2|6684.2|6681.2|114
1610965500000|2021-01-18 10:25:00|6685.2|6682.2|6684.7|6681.7|6685.2|6682.2|6684.2|6681.2|23
1610965800000|2021-01-18 10:30:00|6685.2|6682.2|6684.2|6681.2|6685.2|6682.2|6683.2|6680.2|45
1610966100000|2021-01-18 10:35:00|6683.2|6680.2|6685.2|6682.2|6685.2|6682.2|6683.2|6680.2|6
1610966400000|2021-01-18 10:40:00|6685.7|6682.7|6687.2|6684.2|6687.2|6684.2|6685.2|6682.2|28
1610966700000|2021-01-18 10:45:00|6686.2|6683.2|6687.2|6684.2|6687.2|6684.2|6686.2|6683.2|49
1610967000000|2021-01-18 10:50:00|6686.2|6683.2|6685.2|6682.2|6686.2|6683.2|6685.2|6682.2|45
1610967300000|2021-01-18 10:55:00|6686.2|6683.2|6684.2|6681.2|6686.2|6683.2|6683.7|6680.7|33
1610967600000|2021-01-18 11:00:00|6684.7|6681.7|6685.2|6682.2|6685.2|6682.2|6684.2|6681.2|13
1610967900000|2021-01-18 11:05:00|6684.7|6681.7|6690.7|6687.7|6691.2|6688.2|6684.2|6681.2|52
1610968200000|2021-01-18 11:10:00|6690.2|6687.2|6693.2|6690.2|6694.2|6691.2|6689.7|6686.7|51
1610968500000|2021-01-18 11:15:00|6694.2|6691.2|6691.7|6688.7|6694.2|6691.2|6691.7|6688.7|15
1610968800000|2021-01-18 11:20:00|6692.2|6689.2|6690.2|6687.2|6692.2|6689.2|6690.2|6687.2|21
1610969100000|2021-01-18 11:25:00|6689.2|6686.2|6687.2|6684.2|6689.2|6686.2|6686.2|6683.2|37
1610969400000|2021-01-18 11:30:00|6686.2|6683.2|6684.2|6681.2|6687.2|6684.2|6683.7|6680.7|58
1610969700000|2021-01-18 11:35:00|6684.7|6681.7|6684.7|6681.7|6685.7|6682.7|6683.2|6680.2|19
1610970000000|2021-01-18 11:40:00|6685.2|6682.2|6683.2|6680.2|6687.2|6684.2|6683.2|6680.2|62
1610970300000|2021-01-18 11:45:00|6684.2|6681.2|6685.2|6682.2|6685.7|6682.7|6682.7|6679.7|34
1610970600000|2021-01-18 11:50:00|6684.7|6681.7|6685.7|6682.7|6687.2|6684.2|6684.7|6681.7|7
1610970900000|2021-01-18 11:55:00|6686.2|6683.2|6686.2|6683.2|6686.7|6683.7|6685.2|6682.2|68
1610971200000|2021-01-18 12:00:00|6687.2|6684.2|6687.2|6684.2|6689.2|6686.2|6687.2|6684.2|82
1610971500000|2021-01-18 12:05:00|6687.7|6684.7|6688.2|6685.2|6688.7|6685.7|6687.2|6684.2|18
1610971800000|2021-01-18 12:10:00|6688.7|6685.7|6688.2|6685.2|6689.7|6686.7|6688.2|6685.2|54
1610972100000|2021-01-18 12:15:00|6688.7|6685.7|6688.2|6685.2|6689.2|6686.2|6688.2|6685.2|16
1610972400000|2021-01-18 12:20:00|6689.2|6686.2|6689.7|6686.7|6690.2|6687.2|6688.2|6685.2|23
1610972700000|2021-01-18 12:25:00|6689.2|6686.2|6689.2|6686.2|6690.2|6687.2|6689.2|6686.2|31
1610973000000|2021-01-18 12:30:00|6690.2|6687.2|6688.7|6685.7|6690.2|6687.2|6688.2|6685.2|35
1610973300000|2021-01-18 12:35:00|6689.2|6686.2|6689.7|6686.7|6690.2|6687.2|6689.2|6686.2|15
1610973600000|2021-01-18 12:40:00|6690.2|6687.2|6688.2|6685.2|6690.2|6687.2|6688.2|6685.2|27
1610973900000|2021-01-18 12:45:00|6688.7|6685.7|6685.2|6682.2|6688.7|6685.7|6685.2|6682.2|9
1610974200000|2021-01-18 12:50:00|6685.7|6682.7|6683.2|6680.2|6685.7|6682.7|6683.2|6680.2|33
1610974500000|2021-01-18 12:55:00|6682.7|6679.7|6686.7|6683.7|6688.2|6685.2|6682.2|6679.2|38
1610974800000|2021-01-18 13:00:00|6687.2|6684.2|6687.2|6684.2|6687.2|6684.2|6686.2|6683.2|14
1610975100000|2021-01-18 13:05:00|6687.7|6684.7|6687.2|6684.2|6688.7|6685.7|6686.7|6683.7|5
1610975400000|2021-01-18 13:10:00|6686.7|6683.7|6686.7|6683.7|6687.2|6684.2|6686.2|6683.2|9
1610975700000|2021-01-18 13:15:00|6687.2|6684.2|6686.2|6683.2|6687.2|6684.2|6685.7|6682.7|4
1610976000000|2021-01-18 13:20:00|6686.7|6683.7|6687.2|6684.2|6687.2|6684.2|6686.2|6683.2|10
1610976300000|2021-01-18 13:25:00|6687.7|6684.7|6687.2|6684.2|6689.2|6686.2|6687.2|6684.2|18
1610976600000|2021-01-18 13:30:00|6688.2|6685.2|6688.7|6685.7|6688.7|6685.7|6686.7|6683.7|11
1610976900000|2021-01-18 13:35:00|6688.2|6685.2|6687.2|6684.2|6688.7|6685.7|6687.2|6684.2|15
1610977200000|2021-01-18 13:40:00|6687.7|6684.7|6689.2|6686.2|6689.2|6686.2|6687.2|6684.2|8
1610977500000|2021-01-18 13:45:00|6689.7|6686.7|6690.2|6687.2|6690.2|6687.2|6689.2|6686.2|6
1610977800000|2021-01-18 13:50:00|6691.2|6688.2|6690.2|6687.2|6691.2|6688.2|6690.2|6687.2|16
1610978100000|2021-01-18 13:55:00|6690.7|6687.7|6688.7|6685.7|6691.2|6688.2|6688.2|6685.2|12
1610978400000|2021-01-18 14:00:00|6689.2|6686.2|6687.2|6684.2|6689.2|6686.2|6687.2|6684.2|28
1610978700000|2021-01-18 14:05:00|6686.2|6683.2|6687.7|6684.7|6688.2|6685.2|6685.2|6682.2|28
1610979000000|2021-01-18 14:10:00|6687.2|6684.2|6687.7|6684.7|6688.2|6685.2|6687.2|6684.2|14
1610979300000|2021-01-18 14:15:00|6688.2|6685.2|6688.2|6685.2|6689.2|6686.2|6687.7|6684.7|7
1610979600000|2021-01-18 14:20:00|6687.7|6684.7|6687.2|6684.2|6688.2|6685.2|6687.2|6684.2|4
1610979900000|2021-01-18 14:25:00|6686.7|6683.7|6686.7|6683.7|6687.2|6684.2|6686.7|6683.7|2
1610980200000|2021-01-18 14:30:00|6687.2|6684.2|6684.7|6681.7|6688.2|6685.2|6684.2|6681.2|21
1610980500000|2021-01-18 14:35:00|6685.2|6682.2|6684.7|6681.7|6685.2|6682.2|6684.2|6681.2|12
1610980800000|2021-01-18 14:40:00|6685.2|6682.2|6684.7|6681.7|6685.2|6682.2|6684.2|6681.2|2
1610981100000|2021-01-18 14:45:00|6685.2|6682.2|6684.7|6681.7|6685.2|6682.2|6684.2|6681.2|16
1610981400000|2021-01-18 14:50:00|6685.2|6682.2|6685.2|6682.2|6687.2|6684.2|6684.7|6681.7|20
1610981700000|2021-01-18 14:55:00|6686.2|6683.2|6686.2|6683.2|6686.2|6683.2|6685.2|6682.2|33
1610982000000|2021-01-18 15:00:00|6687.2|6684.2|6685.7|6682.7|6688.2|6685.2|6685.7|6682.7|39
1610982300000|2021-01-18 15:05:00|6686.2|6683.2|6688.2|6685.2|6689.7|6686.7|6686.2|6683.2|47
1610982600000|2021-01-18 15:10:00|6689.2|6686.2|6688.2|6685.2|6689.2|6686.2|6687.2|6684.2|14
1610982900000|2021-01-18 15:15:00|6688.7|6685.7|6688.2|6685.2|6689.2|6686.2|6687.7|6684.7|15
1610983200000|2021-01-18 15:20:00|6687.7|6684.7|6689.2|6686.2|6689.7|6686.7|6687.7|6684.7|12
1610983500000|2021-01-18 15:25:00|6689.7|6686.7|6686.7|6683.7|6690.2|6687.2|6686.2|6683.2|20
1610983800000|2021-01-18 15:30:00|6687.2|6684.2|6689.2|6686.2|6689.2|6686.2|6687.2|6684.2|18
1610984100000|2021-01-18 15:35:00|6688.7|6685.7|6689.7|6686.7|6689.7|6686.7|6688.2|6685.2|11
1610984400000|2021-01-18 15:40:00|6689.2|6686.2|6689.7|6686.7|6689.7|6686.7|6688.7|6685.7|0
1610984700000|2021-01-18 15:45:00|6690.2|6687.2|6689.2|6686.2|6690.7|6687.7|6689.2|6686.2|10
1610985000000|2021-01-18 15:50:00|6689.7|6686.7|6690.7|6687.7|6690.7|6687.7|6689.2|6686.2|12
1610985300000|2021-01-18 15:55:00|6691.2|6688.2|6691.2|6688.2|6692.2|6689.2|6690.2|6687.2|13
1610985600000|2021-01-18 16:00:00|6691.7|6688.7|6691.7|6688.7|6692.2|6689.2|6691.2|6688.2|12
1610985900000|2021-01-18 16:05:00|6692.2|6689.2|6690.2|6687.2|6692.2|6689.2|6690.2|6687.2|7
1610986200000|2021-01-18 16:10:00|6691.2|6688.2|6690.7|6687.7|6691.7|6688.7|6690.7|6687.7|7
1610986500000|2021-01-18 16:15:00|6691.2|6688.2|6691.7|6688.7|6691.7|6688.7|6690.2|6687.2|10
1610986800000|2021-01-18 16:20:00|6691.2|6688.2|6691.7|6688.7|6693.2|6690.2|6691.2|6688.2|31
1610987100000|2021-01-18 16:25:00|6691.2|6688.2|6693.2|6690.2|6694.2|6691.2|6691.2|6688.2|44
1610987400000|2021-01-18 16:30:00|6693.7|6690.7|6693.7|6690.7|6697.2|6694.2|6693.2|6690.2|62
1610987700000|2021-01-18 16:35:00|6694.2|6691.2|6694.7|6691.7|6695.2|6692.2|6693.7|6690.7|19
1610988000000|2021-01-18 16:40:00|6695.2|6692.2|6693.7|6690.7|6695.2|6692.2|6693.2|6690.2|24
1610988300000|2021-01-18 16:45:00|6694.2|6691.2|6693.2|6690.2|6694.2|6691.2|6692.2|6689.2|29
1610988600000|2021-01-18 16:50:00|6693.7|6690.7|6698.2|6695.2|6698.2|6695.2|6692.2|6689.2|107
1610988900000|2021-01-18 16:55:00|6697.2|6694.2|6696.2|6693.2|6698.2|6695.2|6696.2|6693.2|17
1610989200000|2021-01-18 17:00:00|6695.2|6692.2|6694.7|6691.7|6696.2|6693.2|6694.2|6691.2|21
1610989500000|2021-01-18 17:05:00|6694.2|6691.2|6694.7|6691.7|6694.7|6691.7|6694.2|6691.2|2
1610989800000|2021-01-18 17:10:00|6695.2|6692.2|6694.7|6691.7|6695.2|6692.2|6694.7|6691.7|1
1610990100000|2021-01-18 17:15:00|6694.2|6691.2|6694.7|6691.7|6694.7|6691.7|6694.2|6691.2|1
1610990400000|2021-01-18 17:20:00|6694.2|6691.2|6694.2|6691.2|6695.2|6692.2|6694.2|6691.2|16
1610990700000|2021-01-18 17:25:00|6694.7|6691.7|6692.2|6689.2|6694.7|6691.7|6692.2|6689.2|3
1610991000000|2021-01-18 17:30:00|6693.2|6690.2|6693.7|6690.7|6695.2|6692.2|6693.2|6690.2|7
1610991300000|2021-01-18 17:35:00|6694.2|6691.2|6694.2|6691.2|6694.7|6691.7|6693.7|6690.7|2
1610991600000|2021-01-18 17:40:00|6694.7|6691.7|6694.7|6691.7|6695.7|6692.7|6694.2|6691.2|1
1610992200000|2021-01-18 17:50:00|6695.2|6692.2|6695.7|6692.7|6696.2|6693.2|6695.2|6692.2|3
1610992500000|2021-01-18 17:55:00|6696.2|6693.2|6695.7|6692.7|6697.2|6694.2|6695.2|6692.2|6
1610993100000|2021-01-18 18:05:00|6695.2|6692.2|6695.7|6692.7|6695.7|6692.7|6695.2|6692.2|6
1610993700000|2021-01-18 18:15:00|6695.2|6692.2|6695.7|6692.7|6695.7|6692.7|6695.2|6692.2|10
1610994000000|2021-01-18 18:20:00|6694.7|6691.7|6694.2|6691.2|6694.7|6691.7|6694.2|6691.2|6
1610994300000|2021-01-18 18:25:00|6694.7|6691.7|6694.2|6691.2|6694.7|6691.7|6694.2|6691.2|1
1610994600000|2021-01-18 18:30:00|6693.2|6690.2|6693.2|6690.2|6693.7|6690.7|6693.2|6690.2|7
1610994900000|2021-01-18 18:35:00|6693.7|6690.7|6693.2|6690.2|6693.7|6690.7|6693.2|6690.2|1
1610995200000|2021-01-18 18:40:00|6693.7|6690.7|6692.2|6689.2|6693.7|6690.7|6692.2|6689.2|13
1610996100000|2021-01-18 18:55:00|6691.2|6688.2|6691.7|6688.7|6691.7|6688.7|6691.2|6688.2|13
1610996400000|2021-01-18 19:00:00|6692.2|6689.2|6691.7|6688.7|6693.2|6690.2|6691.2|6688.2|36
1610996700000|2021-01-18 19:05:00|6692.2|6689.2|6691.7|6688.7|6692.2|6689.2|6691.7|6688.7|0
1610997000000|2021-01-18 19:10:00|6691.2|6688.2|6691.7|6688.7|6691.7|6688.7|6691.2|6688.2|2
1610997300000|2021-01-18 19:15:00|6692.2|6689.2|6692.7|6689.7|6692.7|6689.7|6692.2|6689.2|19
1610997600000|2021-01-18 19:20:00|6693.2|6690.2|6691.2|6688.2|6693.2|6690.2|6691.2|6688.2|6
1610997900000|2021-01-18 19:25:00|||||||||6
1610998200000|2021-01-18 19:30:00|6691.7|6688.7|6692.7|6689.7|6692.7|6689.7|6690.2|6687.2|16
1610998500000|2021-01-18 19:35:00|6693.2|6690.2|6695.2|6692.2|6695.2|6692.2|6693.2|6690.2|14
1610998800000|2021-01-18 19:40:00|6695.7|6692.7|6695.7|6692.7|6695.7|6692.7|6695.7|6692.7|0
1611000000000|2021-01-18 20:00:00|6695.2|6692.2|6694.7|6691.7|6695.2|6692.2|6694.7|6691.7|0
1611000300000|2021-01-18 20:05:00|6694.2|6691.2|6694.7|6691.7|6694.7|6691.7|6694.2|6691.2|0
1611000600000|2021-01-18 20:10:00|6695.2|6692.2|6696.2|6693.2|6696.2|6693.2|6695.2|6692.2|0
1611000900000|2021-01-18 20:15:00|6695.7|6692.7|6695.7|6692.7|6695.7|6692.7|6695.7|6692.7|0
1611001200000|2021-01-18 20:20:00|6696.2|6693.2|6696.2|6693.2|6696.2|6693.2|6696.2|6693.2|0
1611002400000|2021-01-18 20:40:00|6695.2|6692.2|6695.2|6692.2|6695.2|6692.2|6695.2|6692.2|0
1611002700000|2021-01-18 20:45:00|6696.2|6693.2|6700.7|6697.7|6700.7|6697.7|6696.2|6693.2|7
1611003000000|2021-01-18 20:50:00|6700.2|6697.2|6700.7|6697.7|6702.2|6699.2|6699.7|6696.7|15
1611003300000|2021-01-18 20:55:00|6700.2|6697.2|6698.2|6695.2|6700.2|6697.2|6698.2|6695.2|3
1611003600000|2021-01-18 21:00:00|6700.2|6696.2|6700|6696|6700.2|6696.2|6700|6696|0
1611003900000|2021-01-18 21:05:00|6699.2|6695.2|6699.1|6695.1|6699.2|6695.2|6699.1|6695.1|0
1611004200000|2021-01-18 21:10:00|6699.3|6695.3|6699.3|6695.3|6699.3|6695.3|6699.2|6695.2|0
1611004500000|2021-01-18 21:15:00|6699.1|6695.1|6698.8|6694.8|6699.1|6695.1|6698.8|6694.8|0
1611004800000|2021-01-18 21:20:00|6698.7|6694.7|6698.1|6694.1|6698.7|6694.7|6698.1|6694.1|0
1611005100000|2021-01-18 21:25:00|6697.9|6693.9|6697.3|6693.3|6697.9|6693.9|6697.3|6693.3|0
1611005400000|2021-01-18 21:30:00|6697|6693|6696.8|6692.8|6697|6693|6696.8|6692.8|0
1611005700000|2021-01-18 21:35:00|6696.7|6692.7|6696.3|6692.3|6696.7|6692.7|6696.3|6692.3|0
1611006000000|2021-01-18 21:40:00|6696.5|6692.5|6695.2|6691.2|6696.6|6692.6|6695.2|6691.2|0
1611006300000|2021-01-18 21:45:00|6695|6691|6694.9|6690.9|6695|6691|6694.8|6690.8|0
1611006900000|2021-01-18 21:55:00|6694.7|6690.7|6695.5|6691.5|6695.5|6691.5|6694.7|6690.7|0
1611007200000|2021-01-18 22:00:00|6695.3|6691.3|6695.3|6691.3|6695.4|6691.4|6695.3|6691.3|0
1611007500000|2021-01-18 22:05:00|6695.1|6691.1|6695.6|6691.6|6695.6|6691.6|6695.1|6691.1|0
1611007800000|2021-01-18 22:10:00|6695.4|6691.4|6695.5|6691.5|6695.6|6691.6|6695.4|6691.4|0
1611008700000|2021-01-18 22:25:00|6694.5|6690.5|6694.5|6690.5|6694.5|6690.5|6694.5|6690.5|0
1611009000000|2021-01-18 22:30:00|6694.8|6690.8|6694.8|6690.8|6694.8|6690.8|6694.8|6690.8|0
1611009600000|2021-01-18 22:40:00|6697.8|6693.8|6697.8|6693.8|6697.8|6693.8|6697.8|6693.8|0
1611009900000|2021-01-18 22:45:00|6699.8|6695.8|6703.8|6699.8|6703.8|6699.8|6699.8|6695.8|0
1611010200000|2021-01-18 22:50:00|6702.7|6700.7|6702.2|6700.2|6704.7|6702.7|6696.7|6694.7|226
1611010500000|2021-01-18 22:55:00|6701.7|6699.7|6702.2|6700.2|6702.2|6700.2|6698.7|6696.7|97
1611010800000|2021-01-18 23:00:00|6702.7|6700.7|6700.7|6699.7|6704.2|6703.2|6699.7|6698.2|176
1611011100000|2021-01-18 23:05:00|6701.2|6700.2|6706.2|6705.2|6707.2|6706.2|6700.7|6699.7|253
1611011400000|2021-01-18 23:10:00|6706.7|6705.7|6702.2|6701.2|6707.2|6706.2|6702.2|6701.2|174
1611011700000|2021-01-18 23:15:00|6702.7|6701.7|6704.2|6703.2|6709.7|6708.7|6701.2|6700.2|225
1611012000000|2021-01-18 23:20:00|6705.2|6704.2|6711.2|6710.2|6712.2|6711.2|6705.2|6704.2|193
1611012300000|2021-01-18 23:25:00|6711.7|6710.7|6709.7|6708.7|6712.2|6711.2|6709.2|6708.2|70
1611012600000|2021-01-18 23:30:00|6710.2|6709.2|6714.2|6713.2|6715.2|6714.2|6710.2|6709.2|273
1611012900000|2021-01-18 23:35:00|6715.2|6714.2|6715.2|6714.2|6716.7|6715.7|6714.2|6713.2|175
1611013200000|2021-01-18 23:40:00|6715.7|6714.7|6719.2|6718.2|6722.2|6721.2|6711.2|6710.2|434
1611013500000|2021-01-18 23:45:00|6719.7|6718.7|6722.2|6721.2|6723.2|6722.2|6719.2|6718.2|235
1611013800000|2021-01-18 23:50:00|6722.7|6721.7|6719.2|6718.2|6723.2|6722.2|6717.2|6716.2|134
1611014100000|2021-01-18 23:55:00|6719.7|6718.7|6724.2|6723.2|6724.2|6723.2|6719.2|6718.2|138
1611014400000|2021-01-19 00:00:00|6724.7|6723.7|6726.2|6725.2|6729.2|6728.2|6723.7|6722.7|370
1611014700000|2021-01-19 00:05:00|6726.7|6725.7|6727.2|6726.2|6730.2|6729.2|6726.2|6725.2|267
1611015000000|2021-01-19 00:10:00|6726.7|6725.7|6724.7|6723.7|6727.7|6726.7|6724.2|6723.2|168
1611015300000|2021-01-19 00:15:00|6724.2|6723.2|6725.2|6724.2|6726.2|6725.2|6722.2|6721.2|202
1611015600000|2021-01-19 00:20:00|6725.7|6724.7|6724.2|6723.2|6726.2|6725.2|6723.7|6722.7|177
1611015900000|2021-01-19 00:25:00|6723.2|6722.2|6728.2|6727.2|6728.2|6727.2|6720.2|6719.2|166
1611016200000|2021-01-19 00:30:00|6729.2|6728.2|6731.2|6730.2|6732.2|6731.2|6729.2|6728.2|138
1611016500000|2021-01-19 00:35:00|6732.2|6731.2|6735.7|6734.7|6737.2|6736.2|6732.2|6731.2|380
1611016800000|2021-01-19 00:40:00|6736.2|6735.2|6735.2|6734.2|6740.7|6739.7|6734.2|6733.2|404
1611017100000|2021-01-19 00:45:00|6736.2|6735.2|6736.2|6735.2|6736.7|6735.7|6732.2|6731.2|205
1611017400000|2021-01-19 00:50:00|6735.2|6734.2|6740.2|6739.2|6741.2|6740.2|6734.2|6733.2|196
1611017700000|2021-01-19 00:55:00|6740.7|6739.7|6737.2|6736.2|6741.2|6740.2|6735.2|6734.2|117
1611018000000|2021-01-19 01:00:00|6736.7|6735.7|6740.2|6739.2|6740.2|6739.2|6736.7|6735.7|204
1611018300000|2021-01-19 01:05:00|6741.2|6740.2|6739.2|6738.2|6742.2|6741.2|6739.2|6738.2|148
1611018600000|2021-01-19 01:10:00|6740.2|6739.2|6740.2|6739.2|6744.2|6743.2|6739.7|6738.7|164
1611018900000|2021-01-19 01:15:00|6741.2|6740.2|6740.2|6739.2|6744.2|6743.2|6739.2|6738.2|153
1611019200000|2021-01-19 01:20:00|6740.7|6739.7|6741.2|6740.2|6741.7|6740.7|6739.2|6738.2|152
1611019500000|2021-01-19 01:25:00|6742.2|6741.2|6745.2|6744.2|6745.2|6744.2|6741.2|6740.2|166
1611019800000|2021-01-19 01:30:00|6744.2|6743.2|6743.2|6742.2|6747.2|6746.2|6742.2|6741.2|411
1611020100000|2021-01-19 01:35:00|6743.7|6742.7|6741.2|6740.2|6745.2|6744.2|6741.2|6740.2|245
1611020400000|2021-01-19 01:40:00|6742.2|6741.2|6740.2|6739.2|6744.2|6743.2|6739.2|6738.2|261
1611020700000|2021-01-19 01:45:00|6740.7|6739.7|6740.2|6739.2|6741.2|6740.2|6739.2|6738.2|111
1611021000000|2021-01-19 01:50:00|6740.7|6739.7|6743.2|6742.2|6744.2|6743.2|6740.2|6739.2|155
1611021300000|2021-01-19 01:55:00|6743.7|6742.7|6744.2|6743.2|6745.7|6744.7|6742.2|6741.2|188
1611021600000|2021-01-19 02:00:00|6743.2|6742.2|6738.2|6737.2|6743.2|6742.2|6737.2|6736.2|258
1611021900000|2021-01-19 02:05:00|6738.7|6737.7|6742.7|6741.7|6743.2|6742.2|6738.2|6737.2|175
1611022200000|2021-01-19 02:10:00|6743.2|6742.2|6743.2|6742.2|6744.2|6743.2|6741.2|6740.2|79
1611022500000|2021-01-19 02:15:00|6743.7|6742.7|6743.2|6742.2|6745.2|6744.2|6742.2|6741.2|118
1611022800000|2021-01-19 02:20:00|6743.7|6742.7|6743.2|6742.2|6744.2|6743.2|6742.2|6741.2|125
1611023100000|2021-01-19 02:25:00|6742.2|6741.2|6739.7|6738.7|6742.7|6741.7|6739.2|6738.2|154
1611023400000|2021-01-19 02:30:00|6740.2|6739.2|6736.2|6735.2|6740.2|6739.2|6736.2|6735.2|185
1611023700000|2021-01-19 02:35:00|6737.2|6736.2|6731.2|6730.2|6737.2|6736.2|6731.2|6730.2|239
1611024000000|2021-01-19 02:40:00|6731.7|6730.7|6732.2|6731.2|6733.2|6732.2|6730.2|6729.2|508
1611024300000|2021-01-19 02:45:00|6732.7|6731.7|6735.2|6734.2|6736.2|6735.2|6732.7|6731.7|234
1611024600000|2021-01-19 02:50:00|6735.7|6734.7|6737.2|6736.2|6738.2|6737.2|6734.2|6733.2|186
1611024900000|2021-01-19 02:55:00|6736.7|6735.7|6738.2|6737.2|6738.2|6737.2|6736.2|6735.2|116
1611025200000|2021-01-19 03:00:00|6737.2|6736.2|6737.2|6736.2|6739.2|6738.2|6736.2|6735.2|151
1611025500000|2021-01-19 03:05:00|6736.7|6735.7|6734.2|6733.2|6736.7|6735.7|6733.2|6732.2|197
1611025800000|2021-01-19 03:10:00|6734.7|6733.7|6734.2|6733.2|6736.2|6735.2|6733.7|6732.7|159
1611026100000|2021-01-19 03:15:00|6733.2|6732.2|6735.2|6734.2|6735.2|6734.2|6733.2|6732.2|110
1611026400000|2021-01-19 03:20:00|6734.2|6733.2|6737.2|6736.2|6738.2|6737.2|6734.2|6733.2|168
1611026700000|2021-01-19 03:25:00|6736.2|6735.2|6738.2|6737.2|6741.7|6740.7|6736.2|6735.2|687
1611027000000|2021-01-19 03:30:00|6738.7|6737.7|6737.2|6736.2|6740.2|6739.2|6737.2|6736.2|260
1611027300000|2021-01-19 03:35:00|6736.7|6735.7|6736.2|6735.2|6739.2|6738.2|6735.2|6734.2|127
1611027600000|2021-01-19 03:40:00|6736.7|6735.7|6739.2|6738.2|6739.7|6738.7|6736.2|6735.2|179
1611027900000|2021-01-19 03:45:00|6740.2|6739.2|6738.2|6737.2|6740.2|6739.2|6737.2|6736.2|203
1611028200000|2021-01-19 03:50:00|6739.2|6738.2|6739.2|6738.2|6740.2|6739.2|6738.7|6737.7|154
1611028500000|2021-01-19 03:55:00|6738.2|6737.2|6739.2|6738.2|6740.2|6739.2|6738.2|6737.2|87
1611028800000|2021-01-19 04:00:00|6740.2|6739.2|6738.2|6737.2|6740.2|6739.2|6738.2|6737.2|84
1611029100000|2021-01-19 04:05:00|6737.7|6736.7|6737.7|6736.7|6738.2|6737.2|6737.2|6736.2|85
1611029400000|2021-01-19 04:10:00|6738.2|6737.2|6736.2|6735.2|6738.2|6737.2|6734.2|6733.2|107
1611029700000|2021-01-19 04:15:00|6736.7|6735.7|6735.7|6734.7|6738.2|6737.2|6735.2|6734.2|122
1611030000000|2021-01-19 04:20:00|6735.2|6734.2|6735.7|6734.7|6737.2|6736.2|6734.2|6733.2|159
1611030300000|2021-01-19 04:25:00|6735.2|6734.2|6733.2|6732.2|6735.2|6734.2|6732.7|6731.7|160
1611030600000|2021-01-19 04:30:00|6734.2|6733.2|6734.2|6733.2|6734.2|6733.2|6732.2|6731.2|237
1611030900000|2021-01-19 04:35:00|6735.2|6734.2|6734.2|6733.2|6735.2|6734.2|6732.2|6731.2|347
1611031200000|2021-01-19 04:40:00|6735.2|6734.2|6741.2|6740.2|6742.2|6741.2|6734.2|6733.2|516
1611031500000|2021-01-19 04:45:00|6741.7|6740.7|6741.2|6740.2|6742.2|6741.2|6741.2|6740.2|295
1611031800000|2021-01-19 04:50:00|6742.2|6741.2|6740.2|6739.2|6742.2|6741.2|6738.7|6737.7|339
1611032100000|2021-01-19 04:55:00|6740.7|6739.7|6739.2|6738.2|6743.2|6742.2|6739.2|6738.2|494
1611032400000|2021-01-19 05:00:00|6739.7|6737.7|6739.7|6737.7|6743.7|6741.7|6735.7|6733.7|729
1611032700000|2021-01-19 05:05:00|6740.2|6738.2|6736.7|6734.7|6743.7|6741.7|6736.7|6734.7|1197
1611033000000|2021-01-19 05:10:00|6737.2|6735.2|6739.7|6737.7|6741.7|6739.7|6737.2|6735.2|926
1611033300000|2021-01-19 05:15:00|6740.2|6738.2|6741.7|6739.7|6741.7|6739.7|6738.7|6736.7|267
1611033600000|2021-01-19 05:20:00|6742.2|6740.2|6745.7|6743.7|6745.7|6743.7|6741.7|6739.7|422
1611033900000|2021-01-19 05:25:00|6744.7|6742.7|6738.2|6736.2|6744.7|6742.7|6737.7|6735.7|496
1611034200000|2021-01-19 05:30:00|6739.7|6735.7|6739|6735|6740.8|6736.8|6738.6|6734.6|0
1611034500000|2021-01-19 05:35:00|6739.1|6735.1|6740.6|6736.6|6741|6737|6738|6734|0
1611034800000|2021-01-19 05:40:00|6740.3|6736.3|6741.2|6737.2|6741.6|6737.6|6740.3|6736.3|0
1611035100000|2021-01-19 05:45:00|6741.1|6737.1|6737.8|6733.8|6741.6|6737.6|6736.8|6732.8|0
1611035400000|2021-01-19 05:50:00|6737.4|6733.4|6741.9|6737.9|6741.9|6737.9|6737.4|6733.4|0
1611035700000|2021-01-19 05:55:00|6741.6|6737.6|6740.9|6736.9|6743.1|6739.1|6740.1|6736.1|0
1611036000000|2021-01-19 06:00:00|6740.8|6736.8|6742.4|6738.4|6742.7|6738.7|6740|6736|0
1611036300000|2021-01-19 06:05:00|6742.3|6738.3|6740.7|6736.7|6742.7|6738.7|6738.9|6734.9|0
1611036600000|2021-01-19 06:10:00|6732.7|6729.7|6738.2|6735.2|6738.2|6735.2|6731.2|6728.2|247
1611036900000|2021-01-19 06:15:00|6737.7|6734.7|6733.7|6730.7|6738.2|6735.2|6733.2|6730.2|122
1611037200000|2021-01-19 06:20:00|6734.2|6731.2|6734.2|6731.2|6735.2|6732.2|6732.2|6729.2|140
1611037500000|2021-01-19 06:25:00|6733.2|6730.2|6737.2|6734.2|6737.2|6734.2|6733.2|6730.2|62
1611037800000|2021-01-19 06:30:00|6736.2|6733.2|6735.7|6732.7|6737.2|6734.2|6734.2|6731.2|76
1611038100000|2021-01-19 06:35:00|6735.2|6732.2|6736.2|6733.2|6736.2|6733.2|6735.2|6732.2|58
1611038400000|2021-01-19 06:40:00|6737.2|6734.2|6735.2|6732.2|6737.2|6734.2|6735.2|6732.2|89
1611038700000|2021-01-19 06:45:00|6735.7|6732.7|6735.2|6732.2|6735.7|6732.7|6734.2|6731.2|47
1611039000000|2021-01-19 06:50:00|6734.7|6731.7|6733.7|6730.7|6735.2|6732.2|6733.7|6730.7|79
1611039300000|2021-01-19 06:55:00|6734.2|6731.2|6735.2|6732.2|6735.2|6732.2|6733.2|6730.2|40
1611039600000|2021-01-19 07:00:00|6736.2|6733.2|6734.2|6731.2|6737.2|6734.2|6732.2|6729.2|158
1611039900000|2021-01-19 07:05:00|6734.7|6731.7|6732.7|6729.7|6735.2|6732.2|6732.2|6729.2|62
1611040200000|2021-01-19 07:10:00|6732.2|6729.2|6732.2|6729.2|6733.2|6730.2|6731.7|6728.7|35
1611040500000|2021-01-19 07:15:00|6731.2|6728.2|6732.7|6729.7|6733.2|6730.2|6731.2|6728.2|79
1611040800000|2021-01-19 07:20:00|6733.2|6730.2|6734.7|6731.7|6736.2|6733.2|6732.2|6729.2|93
1611041100000|2021-01-19 07:25:00|6735.2|6732.2|6736.2|6733.2|6737.2|6734.2|6734.2|6731.2|50
1611041400000|2021-01-19 07:30:00|6737.2|6734.2|6741.7|6738.7|6744.2|6741.2|6736.2|6733.2|127
1611041700000|2021-01-19 07:35:00|6742.2|6739.2|6739.2|6736.2|6742.2|6739.2|6738.7|6735.7|38
1611042000000|2021-01-19 07:40:00|6739.7|6736.7|6738.2|6735.2|6741.2|6738.2|6738.2|6735.2|51
1611042300000|2021-01-19 07:45:00|6739.2|6736.2|6737.7|6734.7|6740.2|6737.2|6736.7|6733.7|28
1611042600000|2021-01-19 07:50:00|6738.2|6735.2|6736.2|6733.2|6740.2|6737.2|6736.2|6733.2|48
1611042900000|2021-01-19 07:55:00|6737.2|6734.2|6737.2|6734.2|6739.2|6736.2|6735.2|6732.2|68
1611043200000|2021-01-19 08:00:00|6736.2|6733.2|6732.2|6729.2|6737.2|6734.2|6732.2|6729.2|125
1611043500000|2021-01-19 08:05:00|6731.7|6728.7|6733.2|6730.2|6735.2|6732.2|6730.2|6727.2|137
1611043800000|2021-01-19 08:10:00|6732.7|6729.7|6735.7|6732.7|6737.2|6734.2|6732.7|6729.7|48
1611044100000|2021-01-19 08:15:00|6736.2|6733.2|6733.2|6730.2|6737.2|6734.2|6732.2|6729.2|60
1611044400000|2021-01-19 08:20:00|6734.2|6731.2|6732.2|6729.2|6734.2|6731.2|6730.2|6727.2|49
1611044700000|2021-01-19 08:25:00|6731.2|6728.2|6730.2|6727.2|6732.2|6729.2|6729.2|6726.2|33
1611045000000|2021-01-19 08:30:00|6729.2|6726.2|6729.2|6726.2|6731.2|6728.2|6727.2|6724.2|68
1611045300000|2021-01-19 08:35:00|6728.7|6725.7|6731.2|6728.2|6731.2|6728.2|6727.2|6724.2|50
1611045600000|2021-01-19 08:40:00|6731.7|6728.7|6731.2|6728.2|6733.2|6730.2|6730.2|6727.2|44
1611045900000|2021-01-19 08:45:00|6730.7|6727.7|6731.7|6728.7|6732.2|6729.2|6729.7|6726.7|39
1611046200000|2021-01-19 08:50:00|6731.2|6728.2|6728.2|6725.2|6732.2|6729.2|6727.2|6724.2|74
1611046500000|2021-01-19 08:55:00|6727.7|6724.7|6726.2|6723.2|6728.2|6725.2|6725.2|6722.2|130
1611046800000|2021-01-19 09:00:00|6726.7|6723.7|6730.2|6727.2|6731.2|6728.2|6724.2|6721.2|65
1611047100000|2021-01-19 09:05:00|6729.2|6726.2|6728.2|6725.2|6730.2|6727.2|6728.2|6725.2|22
1611047400000|2021-01-19 09:10:00|6729.2|6726.2|6727.7|6724.7|6730.2|6727.2|6727.7|6724.7|53
1611047700000|2021-01-19 09:15:00|6728.2|6725.2|6729.2|6726.2|6729.2|6726.2|6727.2|6724.2|45
1611048000000|2021-01-19 09:20:00|6729.7|6726.7|6730.2|6727.2|6730.7|6727.7|6727.7|6724.7|54
1611048300000|2021-01-19 09:25:00|6730.7|6727.7|6729.2|6726.2|6731.2|6728.2|6727.7|6724.7|87
1611048600000|2021-01-19 09:30:00|6730.2|6727.2|6731.2|6728.2|6731.2|6728.2|6728.7|6725.7|29
1611048900000|2021-01-19 09:35:00|6732.2|6729.2|6733.2|6730.2|6733.2|6730.2|6732.2|6729.2|40
1611049200000|2021-01-19 09:40:00|6732.2|6729.2|6735.2|6732.2|6736.2|6733.2|6732.2|6729.2|23
1611049500000|2021-01-19 09:45:00|6735.7|6732.7|6738.2|6735.2|6739.2|6736.2|6735.7|6732.7|79
1611049800000|2021-01-19 09:50:00|6738.7|6735.7|6740.2|6737.2|6741.2|6738.2|6738.2|6735.2|67
1611050100000|2021-01-19 09:55:00|6741.2|6738.2|6739.2|6736.2|6741.7|6738.7|6739.2|6736.2|60
1611050400000|2021-01-19 10:00:00|6740.2|6737.2|6736.2|6733.2|6740.2|6737.2|6736.2|6733.2|54
1611050700000|2021-01-19 10:05:00|6736.7|6733.7|6737.7|6734.7|6738.2|6735.2|6736.2|6733.2|26
1611051000000|2021-01-19 10:10:00|6738.2|6735.2|6738.2|6735.2|6740.2|6737.2|6737.7|6734.7|23
1611051300000|2021-01-19 10:15:00|6738.7|6735.7|6737.7|6734.7|6738.7|6735.7|6737.2|6734.2|27
1611051600000|2021-01-19 10:20:00|6737.2|6734.2|6735.2|6732.2|6737.2|6734.2|6735.2|6732.2|12
1611051900000|2021-01-19 10:25:00|6734.2|6731.2|6735.7|6732.7|6736.2|6733.2|6732.2|6729.2|15
1611052200000|2021-01-19 10:30:00|6736.2|6733.2|6735.7|6732.7|6736.2|6733.2|6734.2|6731.2|19
1611052500000|2021-01-19 10:35:00|6735.2|6732.2|6736.2|6733.2|6737.2|6734.2|6735.2|6732.2|6
1611052800000|2021-01-19 10:40:00|6735.7|6732.7|6737.2|6734.2|6737.2|6734.2|6735.7|6732.7|19
1611053100000|2021-01-19 10:45:00|6736.2|6733.2|6737.7|6734.7|6738.2|6735.2|6735.7|6732.7|25
1611053400000|2021-01-19 10:50:00|6737.2|6734.2|6736.2|6733.2|6737.2|6734.2|6735.2|6732.2|16
1611053700000|2021-01-19 10:55:00|6736.7|6733.7|6737.2|6734.2|6738.2|6735.2|6736.2|6733.2|6
1611054000000|2021-01-19 11:00:00|6736.7|6733.7|6736.2|6733.2|6738.2|6735.2|6735.7|6732.7|38
1611054300000|2021-01-19 11:05:00|6735.7|6732.7|6736.2|6733.2|6737.2|6734.2|6735.7|6732.7|19
1611054600000|2021-01-19 11:10:00|6735.7|6732.7|6738.2|6735.2|6738.2|6735.2|6735.2|6732.2|23
1611054900000|2021-01-19 11:15:00|6737.7|6734.7|6737.2|6734.2|6738.2|6735.2|6736.2|6733.2|4
1611055200000|2021-01-19 11:20:00|6736.7|6733.7|6738.2|6735.2|6738.2|6735.2|6735.7|6732.7|9
1611055500000|2021-01-19 11:25:00|6737.2|6734.2|6738.7|6735.7|6739.2|6736.2|6737.2|6734.2|11
1611055800000|2021-01-19 11:30:00|6739.2|6736.2|6738.2|6735.2|6739.2|6736.2|6737.2|6734.2|5
1611056100000|2021-01-19 11:35:00|6737.2|6734.2|6738.2|6735.2|6738.7|6735.7|6737.2|6734.2|5
1611056400000|2021-01-19 11:40:00|6738.7|6735.7|6738.2|6735.2|6739.2|6736.2|6738.2|6735.2|5
1611056700000|2021-01-19 11:45:00|6737.2|6734.2|6738.2|6735.2|6738.2|6735.2|6737.2|6734.2|42
1611057000000|2021-01-19 11:50:00|6737.2|6734.2|6736.2|6733.2|6737.7|6734.7|6736.2|6733.2|31
1611057300000|2021-01-19 11:55:00|6737.2|6734.2|6737.2|6734.2|6737.7|6734.7|6736.2|6733.2|43
1611057600000|2021-01-19 12:00:00|6737.7|6734.7|6733.2|6730.2|6737.7|6734.7|6732.2|6729.2|24
1611057900000|2021-01-19 12:05:00|6733.7|6730.7|6732.2|6729.2|6733.7|6730.7|6731.2|6728.2|25
1611058200000|2021-01-19 12:10:00|6732.7|6729.7|6730.7|6727.7|6732.7|6729.7|6730.2|6727.2|23
1611058500000|2021-01-19 12:15:00|6731.2|6728.2|6734.2|6731.2|6734.2|6731.2|6730.7|6727.7|100
1611058800000|2021-01-19 12:20:00|6733.7|6730.7|6733.2|6730.2|6733.7|6730.7|6732.2|6729.2|31
1611059100000|2021-01-19 12:25:00|6733.7|6730.7|6731.2|6728.2|6733.7|6730.7|6731.2|6728.2|37
1611059400000|2021-01-19 12:30:00|6730.7|6727.7|6729.2|6726.2|6730.7|6727.7|6728.7|6725.7|31
1611059700000|2021-01-19 12:35:00|6728.7|6725.7|6728.2|6725.2|6729.7|6726.7|6728.2|6725.2|16
1611060000000|2021-01-19 12:40:00|6727.7|6724.7|6728.2|6725.2|6728.2|6725.2|6726.2|6723.2|54
1611060300000|2021-01-19 12:45:00|6729.2|6726.2|6731.2|6728.2|6732.2|6729.2|6729.2|6726.2|30
1611060600000|2021-01-19 12:50:00|6730.7|6727.7|6730.7|6727.7|6731.7|6728.7|6729.2|6726.2|29
1611060900000|2021-01-19 12:55:00|6731.2|6728.2|6730.2|6727.2|6731.2|6728.2|6729.7|6726.7|48
1611061200000|2021-01-19 13:00:00|6730.7|6727.7|6731.2|6728.2|6731.2|6728.2|6730.2|6727.2|27
1611061500000|2021-01-19 13:05:00|6730.7|6727.7|6730.2|6727.2|6731.2|6728.2|6730.2|6727.2|19
1611061800000|2021-01-19 13:10:00|6731.2|6728.2|6732.2|6729.2|6732.2|6729.2|6730.2|6727.2|47
1611062100000|2021-01-19 13:15:00|6731.7|6728.7|6731.2|6728.2|6732.2|6729.2|6730.2|6727.2|85
1611062400000|2021-01-19 13:20:00|6732.2|6729.2|6735.2|6732.2|6735.7|6732.7|6731.7|6728.7|188
1611062700000|2021-01-19 13:25:00|6735.7|6732.7|6735.2|6732.2|6736.2|6733.2|6735.2|6732.2|72
1611063000000|2021-01-19 13:30:00|6735.7|6732.7|6736.2|6733.2|6736.7|6733.7|6735.2|6732.2|46
1611063300000|2021-01-19 13:35:00|6735.7|6732.7|6736.7|6733.7|6736.7|6733.7|6735.2|6732.2|55
1611063600000|2021-01-19 13:40:00|6736.2|6733.2|6736.2|6733.2|6736.2|6733.2|6735.2|6732.2|20
1611063900000|2021-01-19 13:45:00|6735.7|6732.7|6735.2|6732.2|6735.7|6732.7|6735.2|6732.2|61
1611064200000|2021-01-19 13:50:00|||||||||39
1611064500000|2021-01-19 13:55:00|6735.7|6732.7|6735.7|6732.7|6736.2|6733.2|6735.2|6732.2|24
1611064800000|2021-01-19 14:00:00|6736.2|6733.2|6735.2|6732.2|6738.2|6735.2|6735.2|6732.2|52
1611065100000|2021-01-19 14:05:00|6735.7|6732.7|6735.2|6732.2|6736.2|6733.2|6735.2|6732.2|44
1611065400000|2021-01-19 14:10:00|6735.7|6732.7|6736.7|6733.7|6737.2|6734.2|6735.2|6732.2|42
1611065700000|2021-01-19 14:15:00|6736.2|6733.2|6737.2|6734.2|6738.2|6735.2|6736.2|6733.2|57
1611066000000|2021-01-19 14:20:00|6736.7|6733.7|6738.2|6735.2|6739.2|6736.2|6736.7|6733.7|46
1611066300000|2021-01-19 14:25:00|6737.7|6734.7|6736.2|6733.2|6737.7|6734.7|6735.2|6732.2|38
1611066600000|2021-01-19 14:30:00|6736.7|6733.7|6733.2|6730.2|6739.2|6736.2|6733.2|6730.2|317
1611066900000|2021-01-19 14:35:00|6734.2|6731.2|6733.2|6730.2|6735.2|6732.2|6732.7|6729.7|197
1611067200000|2021-01-19 14:40:00|6733.7|6730.7|6730.2|6727.2|6734.2|6731.2|6729.2|6726.2|141
1611067500000|2021-01-19 14:45:00|6729.7|6726.7|6725.2|6722.2|6731.2|6728.2|6724.2|6721.2|118
1611067800000|2021-01-19 14:50:00|6725.7|6722.7|6723.2|6720.2|6727.2|6724.2|6721.2|6718.2|103
1611068100000|2021-01-19 14:55:00|6722.2|6719.2|6726.2|6723.2|6726.2|6723.2|6720.2|6717.2|103
1611068400000|2021-01-19 15:00:00|6726.7|6723.7|6724.7|6721.7|6728.2|6725.2|6720.7|6717.7|103
1611068700000|2021-01-19 15:05:00|6724.2|6721.2|6725.2|6722.2|6727.2|6724.2|6723.2|6720.2|86
1611069000000|2021-01-19 15:10:00|6724.7|6721.7|6727.7|6724.7|6727.7|6724.7|6720.2|6717.2|92
1611069300000|2021-01-19 15:15:00|6727.2|6724.2|6726.2|6723.2|6729.2|6726.2|6726.2|6723.2|135
1611069600000|2021-01-19 15:20:00|6725.2|6722.2|6727.2|6724.2|6729.2|6726.2|6724.2|6721.2|178
1611069900000|2021-01-19 15:25:00|6728.2|6725.2|6734.7|6731.7|6734.7|6731.7|6727.2|6724.2|159
1611070200000|2021-01-19 15:30:00|6734.2|6731.2|6734.7|6731.7|6736.2|6733.2|6732.7|6729.7|226
1611070500000|2021-01-19 15:35:00|6735.2|6732.2|6739.2|6736.2|6740.2|6737.2|6734.2|6731.2|228
1611070800000|2021-01-19 15:40:00|6738.7|6735.7|6740.7|6737.7|6740.7|6737.7|6736.7|6733.7|148
1611071100000|2021-01-19 15:45:00|6740.2|6737.2|6742.7|6739.7|6744.2|6741.2|6739.7|6736.7|91
1611071400000|2021-01-19 15:50:00|6743.2|6740.2|6743.2|6740.2|6745.2|6742.2|6742.7|6739.7|83
1611071700000|2021-01-19 15:55:00|6742.2|6739.2|6741.2|6738.2|6744.2|6741.2|6741.2|6738.2|80
1611072000000|2021-01-19 16:00:00|6740.2|6737.2|6744.2|6741.2|6744.7|6741.7|6740.2|6737.2|75
1611072300000|2021-01-19 16:05:00|6744.7|6741.7|6740.2|6737.2|6745.2|6742.2|6739.2|6736.2|115
1611072600000|2021-01-19 16:10:00|6740.7|6737.7|6736.2|6733.2|6741.2|6738.2|6735.7|6732.7|111
1611072900000|2021-01-19 16:15:00|6736.7|6733.7|6733.2|6730.2|6737.2|6734.2|6731.2|6728.2|80
1611073200000|2021-01-19 16:20:00|6734.2|6731.2|6734.7|6731.7|6735.2|6732.2|6733.2|6730.2|69
1611073500000|2021-01-19 16:25:00|6735.2|6732.2|6738.2|6735.2|6738.2|6735.2|6733.7|6730.7|63
1611073800000|2021-01-19 16:30:00|6737.7|6734.7|6737.7|6734.7|6740.7|6737.7|6736.2|6733.2|114
1611074100000|2021-01-19 16:35:00|6738.2|6735.2|6736.7|6733.7|6738.2|6735.2|6732.7|6729.7|115
1611074400000|2021-01-19 16:40:00|6737.2|6734.2|6737.2|6734.2|6741.7|6738.7|6736.7|6733.7|145
1611074700000|2021-01-19 16:45:00|6738.2|6735.2|6740.2|6737.2|6740.2|6737.2|6737.7|6734.7|33
1611075000000|2021-01-19 16:50:00|6739.2|6736.2|6742.7|6739.7|6744.2|6741.2|6739.2|6736.2|71
1611075300000|2021-01-19 16:55:00|6743.2|6740.2|6738.2|6735.2|6743.2|6740.2|6738.2|6735.2|29
1611075600000|2021-01-19 17:00:00|6737.7|6734.7|6741.2|6738.2|6742.2|6739.2|6737.2|6734.2|47
1611075900000|2021-01-19 17:05:00|6740.2|6737.2|6741.2|6738.2|6742.2|6739.2|6740.2|6737.2|29
1611076200000|2021-01-19 17:10:00|6741.7|6738.7|6743.2|6740.2|6743.2|6740.2|6740.7|6737.7|10
1611076500000|2021-01-19 17:15:00|6744.2|6741.2|6743.2|6740.2|6744.2|6741.2|6741.2|6738.2|16
1611076800000|2021-01-19 17:20:00|6742.7|6739.7|6743.2|6740.2|6744.2|6741.2|6741.2|6738.2|17
1611077100000|2021-01-19 17:25:00|6742.7|6739.7|6741.7|6738.7|6742.7|6739.7|6741.2|6738.2|1
1611077400000|2021-01-19 17:30:00|6742.2|6739.2|6742.2|6739.2|6743.7|6740.7|6741.2|6738.2|5
1611077700000|2021-01-19 17:35:00|6742.7|6739.7|6744.2|6741.2|6745.2|6742.2|6742.7|6739.7|13
1611078000000|2021-01-19 17:40:00|6744.7|6741.7|6748.2|6745.2|6748.2|6745.2|6744.2|6741.2|27
1611078300000|2021-01-19 17:45:00|6747.2|6744.2|6745.2|6742.2|6747.2|6744.2|6745.2|6742.2|68
1611078600000|2021-01-19 17:50:00|6745.7|6742.7|6746.2|6743.2|6746.2|6743.2|6745.2|6742.2|10
1611078900000|2021-01-19 17:55:00|6746.7|6743.7|6747.2|6744.2|6747.2|6744.2|6745.2|6742.2|72
1611079200000|2021-01-19 18:00:00|6746.7|6743.7|6749.2|6746.2|6749.2|6746.2|6746.2|6743.2|13
1611079500000|2021-01-19 18:05:00|6748.2|6745.2|6747.2|6744.2|6749.7|6746.7|6747.2|6744.2|60
1611079800000|2021-01-19 18:10:00|6747.7|6744.7|6746.7|6743.7|6749.7|6746.7|6746.7|6743.7|39
1611080100000|2021-01-19 18:15:00|6747.2|6744.2|6745.2|6742.2|6747.7|6744.7|6744.7|6741.7|19
1611080400000|2021-01-19 18:20:00|6744.7|6741.7|6746.7|6743.7|6747.2|6744.2|6744.7|6741.7|11
1611080700000|2021-01-19 18:25:00|6746.2|6743.2|6749.2|6746.2|6749.2|6746.2|6746.2|6743.2|24
1611081000000|2021-01-19 18:30:00|6750.2|6747.2|6749.7|6746.7|6751.2|6748.2|6749.2|6746.2|44
1611081300000|2021-01-19 18:35:00|6750.2|6747.2|6750.2|6747.2|6751.7|6748.7|6750.2|6747.2|21
1611081600000|2021-01-19 18:40:00|6750.7|6747.7|6750.2|6747.2|6751.2|6748.2|6749.7|6746.7|15
1611081900000|2021-01-19 18:45:00|6749.7|6746.7|6751.2|6748.2|6751.2|6748.2|6748.7|6745.7|19
1611082200000|2021-01-19 18:50:00|6751.7|6748.7|6753.2|6750.2|6753.2|6750.2|6751.2|6748.2|9
1611082500000|2021-01-19 18:55:00|6752.2|6749.2|6752.2|6749.2|6754.2|6751.2|6752.2|6749.2|28
1611082800000|2021-01-19 19:00:00|6752.7|6749.7|6751.7|6748.7|6752.7|6749.7|6750.2|6747.2|23
1611083100000|2021-01-19 19:05:00|6751.2|6748.2|6752.7|6749.7|6753.2|6750.2|6751.2|6748.2|21
1611083400000|2021-01-19 19:10:00|6753.2|6750.2|6754.2|6751.2|6754.2|6751.2|6752.7|6749.7|9
1611083700000|2021-01-19 19:15:00|6753.2|6750.2|6753.7|6750.7|6753.7|6750.7|6752.2|6749.2|8
1611084000000|2021-01-19 19:20:00|6753.2|6750.2|6753.2|6750.2|6754.2|6751.2|6753.2|6750.2|2
1611084300000|2021-01-19 19:25:00|6753.7|6750.7|6752.2|6749.2|6754.2|6751.2|6751.2|6748.2|27
1611084600000|2021-01-19 19:30:00|6753.2|6750.2|6751.2|6748.2|6753.2|6750.2|6750.2|6747.2|39
1611084900000|2021-01-19 19:35:00|6752.2|6749.2|6748.7|6745.7|6752.2|6749.2|6748.2|6745.2|28
1611085200000|2021-01-19 19:40:00|6749.2|6746.2|6746.2|6743.2|6749.7|6746.7|6745.2|6742.2|45
1611085500000|2021-01-19 19:45:00|6745.2|6742.2|6751.2|6748.2|6752.2|6749.2|6745.2|6742.2|39
1611085800000|2021-01-19 19:50:00|6751.7|6748.7|6750.2|6747.2|6752.2|6749.2|6749.2|6746.2|11
1611086100000|2021-01-19 19:55:00|6749.2|6746.2|6750.2|6747.2|6750.7|6747.7|6749.2|6746.2|26
1611086400000|2021-01-19 20:00:00|6750.7|6747.7|6751.2|6748.2|6751.7|6748.7|6750.2|6747.2|15
1611086700000|2021-01-19 20:05:00|6751.7|6748.7|6753.2|6750.2|6753.2|6750.2|6751.2|6748.2|31
1611087000000|2021-01-19 20:10:00|6754.2|6751.2|6752.2|6749.2|6754.2|6751.2|6751.7|6748.7|59
1611087300000|2021-01-19 20:15:00|6751.2|6748.2|6749.7|6746.7|6751.7|6748.7|6749.7|6746.7|54
1611087600000|2021-01-19 20:20:00|6750.2|6747.2|6750.7|6747.7|6751.2|6748.2|6749.2|6746.2|22
1611087900000|2021-01-19 20:25:00|6750.2|6747.2|6750.2|6747.2|6751.2|6748.2|6750.2|6747.2|27
1611088200000|2021-01-19 20:30:00|6749.2|6746.2|6749.2|6746.2|6749.2|6746.2|6747.2|6744.2|60
1611088500000|2021-01-19 20:35:00|6748.7|6745.7|6746.2|6743.2|6749.2|6746.2|6743.7|6740.7|124
1611088800000|2021-01-19 20:40:00|6745.7|6742.7|6747.2|6744.2|6747.7|6744.7|6744.7|6741.7|31
1611089100000|2021-01-19 20:45:00|6746.2|6743.2|6744.7|6741.7|6747.2|6744.2|6743.2|6740.2|72
1611089400000|2021-01-19 20:50:00|6746.2|6743.2|6744.2|6741.2|6746.2|6743.2|6742.2|6739.2|53
1611089700000|2021-01-19 20:55:00|6744.7|6741.7|6749.2|6746.2|6750.2|6747.2|6744.7|6741.7|158
1611090000000|2021-01-19 21:00:00|6749.3|6745.3|6750.1|6746.1|6750.1|6746.1|6745.3|6741.3|0
1611090300000|2021-01-19 21:05:00|6749.7|6745.7|6749.4|6745.4|6750.1|6746.1|6746.6|6742.6|0
1611090600000|2021-01-19 21:10:00|6749|6745|6746.1|6742.1|6749.8|6745.8|6745.5|6741.5|0
1611090900000|2021-01-19 21:15:00|6746|6742|6746|6742|6747.4|6743.4|6745.4|6741.4|0
1611091200000|2021-01-19 21:20:00|6746.1|6742.1|6748.1|6744.1|6748.6|6744.6|6746|6742|0
1611091500000|2021-01-19 21:25:00|6748.3|6744.3|6747.8|6743.8|6748.7|6744.7|6747.4|6743.4|0
1611091800000|2021-01-19 21:30:00|6747.3|6743.3|6749|6745|6749.4|6745.4|6746.9|6742.9|0
1611092100000|2021-01-19 21:35:00|6749.4|6745.4|6749.4|6745.4|6749.8|6745.8|6748|6744|0
1611092400000|2021-01-19 21:40:00|6749.8|6745.8|6749.9|6745.9|6749.9|6745.9|6748.7|6744.7|0
1611092700000|2021-01-19 21:45:00|6750.3|6746.3|6751|6747|6751.8|6747.8|6749.8|6745.8|0
1611093000000|2021-01-19 21:50:00|6750.6|6746.6|6751.1|6747.1|6752.9|6748.9|6750.6|6746.6|0
1611093300000|2021-01-19 21:55:00|6751.5|6747.5|6752.3|6748.3|6753.1|6749.1|6751.1|6747.1|0
1611093600000|2021-01-19 22:00:00|6752.4|6748.4|6751.4|6747.4|6752.6|6748.6|6751.4|6747.4|0
1611093900000|2021-01-19 22:05:00|6751.3|6747.3|6750.7|6746.7|6751.3|6747.3|6750.4|6746.4|0
1611094200000|2021-01-19 22:10:00|6750.6|6746.6|6750.5|6746.5|6750.6|6746.6|6750.5|6746.5|0
1611094500000|2021-01-19 22:15:00|6750.6|6746.6|6751.4|6747.4|6751.4|6747.4|6750.6|6746.6|0
1611094800000|2021-01-19 22:20:00|6751.6|6747.6|6750.5|6746.5|6751.6|6747.6|6750.4|6746.4|0
1611095100000|2021-01-19 22:25:00|6750.4|6746.4|6750.9|6746.9|6751|6747|6750.4|6746.4|0
1611095400000|2021-01-19 22:30:00|6751|6747|6751|6747|6751|6747|6750.8|6746.8|0
1611095700000|2021-01-19 22:35:00|6750.6|6746.6|6750.4|6746.4|6750.7|6746.7|6750.4|6746.4|0
1611096000000|2021-01-19 22:40:00|6750.5|6746.5|6750.5|6746.5|6750.5|6746.5|6750.3|6746.3|0
1611096300000|2021-01-19 22:45:00|6750.9|6746.9|6751.4|6747.4|6752.4|6748.4|6750.6|6746.6|0
1611096600000|2021-01-19 22:50:00|6741.7|6739.7|6746.7|6744.7|6746.7|6744.7|6732.7|6730.7|349
1611096900000|2021-01-19 22:55:00|6747.2|6745.2|6750.2|6748.2|6752.7|6750.7|6746.7|6744.7|119
1611097200000|2021-01-19 23:00:00|6749.7|6747.7|6751.2|6750.2|6754.7|6753.7|6748.2|6746.7|307
1611097500000|2021-01-19 23:05:00|6751.7|6750.7|6753.2|6752.2|6754.7|6753.7|6749.2|6748.2|143
1611097800000|2021-01-19 23:10:00|6754.7|6753.7|6761.2|6760.2|6761.2|6760.2|6754.7|6753.7|290
1611098100000|2021-01-19 23:15:00|6762.2|6761.2|6763.2|6762.2|6766.2|6765.2|6759.7|6758.7|337
1611098400000|2021-01-19 23:20:00|6762.2|6761.2|6766.2|6765.2|6766.2|6765.2|6761.2|6760.2|250
1611098700000|2021-01-19 23:25:00|6767.2|6766.2|6778.7|6777.7|6779.2|6778.2|6767.2|6766.2|900
1611099000000|2021-01-19 23:30:00|6779.2|6778.2|6774.7|6773.7|6781.2|6780.2|6774.2|6773.2|580
1611099300000|2021-01-19 23:35:00|6774.2|6773.2|6776.2|6775.2|6781.2|6780.2|6774.2|6773.2|233
1611099600000|2021-01-19 23:40:00|6775.2|6774.2|6775.2|6774.2|6777.2|6776.2|6773.7|6772.7|127
1611099900000|2021-01-19 23:45:00|6776.2|6775.2|6779.2|6778.2|6781.2|6780.2|6775.2|6774.2|218
1611100200000|2021-01-19 23:50:00|6780.2|6779.2|6781.2|6780.2|6784.2|6783.2|6779.7|6778.7|207
1611100500000|2021-01-19 23:55:00|6780.7|6779.7|6779.2|6778.2|6781.2|6780.2|6777.2|6776.2|219
1611100800000|2021-01-20 00:00:00|6778.7|6777.7|6775.2|6774.2|6780.2|6779.2|6774.7|6773.7|153
1611101100000|2021-01-20 00:05:00|6774.7|6773.7|6772.7|6771.7|6777.2|6776.2|6771.7|6770.7|215
1611101400000|2021-01-20 00:10:00|6773.2|6772.2|6778.2|6777.2|6780.2|6779.2|6772.7|6771.7|177
1611101700000|2021-01-20 00:15:00|6778.7|6777.7|6779.2|6778.2|6780.2|6779.2|6777.2|6776.2|107
1611102000000|2021-01-20 00:20:00|6780.2|6779.2|6777.2|6776.2|6781.2|6780.2|6777.2|6776.2|151
1611102300000|2021-01-20 00:25:00|6776.7|6775.7|6776.2|6775.2|6778.2|6777.2|6775.2|6774.2|135
1611102600000|2021-01-20 00:30:00|6776.7|6775.7|6776.2|6775.2|6779.2|6778.2|6775.7|6774.7|103
1611102900000|2021-01-20 00:35:00|6775.7|6774.7|6776.2|6775.2|6778.2|6777.2|6774.7|6773.7|165
1611103200000|2021-01-20 00:40:00|6776.7|6775.7|6774.2|6773.2|6776.7|6775.7|6773.7|6772.7|86
1611103500000|2021-01-20 00:45:00|6774.7|6773.7|6773.2|6772.2|6775.2|6774.2|6772.2|6771.2|88
1611103800000|2021-01-20 00:50:00|6773.7|6772.7|6773.2|6772.2|6775.2|6774.2|6773.2|6772.2|83
1611104100000|2021-01-20 00:55:00|6774.2|6773.2|6770.7|6769.7|6775.2|6774.2|6770.7|6769.7|150
1611104400000|2021-01-20 01:00:00|6771.2|6770.2|6771.2|6770.2|6774.2|6773.2|6770.2|6769.2|213
1611104700000|2021-01-20 01:05:00|6770.7|6769.7|6762.7|6761.7|6770.7|6769.7|6757.7|6756.7|515
1611105000000|2021-01-20 01:10:00|6763.2|6762.2|6763.2|6762.2|6766.2|6765.2|6762.2|6761.2|165
1611105300000|2021-01-20 01:15:00|6763.7|6762.7|6767.7|6766.7|6768.2|6767.2|6763.2|6762.2|182
1611105600000|2021-01-20 01:20:00|6767.2|6766.2|6768.2|6767.2|6770.7|6769.7|6766.2|6765.2|136
1611105900000|2021-01-20 01:25:00|6768.7|6767.7|6763.2|6762.2|6770.2|6769.2|6763.2|6762.2|142
1611106200000|2021-01-20 01:30:00|6764.2|6763.2|6768.2|6767.2|6768.7|6767.7|6764.2|6763.2|115
1611106500000|2021-01-20 01:35:00|6769.2|6768.2|6770.2|6769.2|6772.7|6771.7|6765.2|6764.2|263
1611106800000|2021-01-20 01:40:00|6770.7|6769.7|6770.2|6769.2|6774.2|6773.2|6770.2|6769.2|167
1611107100000|2021-01-20 01:45:00|6771.2|6770.2|6773.2|6772.2|6774.2|6773.2|6770.2|6769.2|103
1611107400000|2021-01-20 01:50:00|6773.7|6772.7|6776.2|6775.2|6777.2|6776.2|6772.2|6771.2|189
1611107700000|2021-01-20 01:55:00|6775.2|6774.2|6774.2|6773.2|6776.2|6775.2|6772.7|6771.7|179
1611108000000|2021-01-20 02:00:00|6773.7|6772.7|6776.7|6775.7|6777.2|6776.2|6773.2|6772.2|234
1611108300000|2021-01-20 02:05:00|6777.2|6776.2|6777.2|6776.2|6780.2|6779.2|6777.2|6776.2|231
1611108600000|2021-01-20 02:10:00|6777.7|6776.7|6777.2|6776.2|6780.2|6779.2|6774.2|6773.2|230
1611108900000|2021-01-20 02:15:00|6776.7|6775.7|6778.7|6777.7|6780.2|6779.2|6774.2|6773.2|172
1611109200000|2021-01-20 02:20:00|6778.2|6777.2|6781.2|6780.2|6781.2|6780.2|6777.7|6776.7|132
1611109500000|2021-01-20 02:25:00|6782.2|6781.2|6776.2|6775.2|6783.2|6782.2|6775.7|6774.7|260
1611109800000|2021-01-20 02:30:00|6775.7|6774.7|6779.2|6778.2|6779.2|6778.2|6775.2|6774.2|69
1611110100000|2021-01-20 02:35:00|6778.7|6777.7|6778.2|6777.2|6779.7|6778.7|6777.2|6776.2|146
1611110400000|2021-01-20 02:40:00|6778.7|6777.7|6783.2|6782.2|6783.2|6782.2|6778.2|6777.2|157
1611110700000|2021-01-20 02:45:00|6784.2|6783.2|6780.7|6779.7|6784.2|6783.2|6780.2|6779.2|146
1611111000000|2021-01-20 02:50:00|6781.2|6780.2|6783.2|6782.2|6783.2|6782.2|6779.2|6778.2|143
1611111300000|2021-01-20 02:55:00|6783.7|6782.7|6781.2|6780.2|6784.2|6783.2|6781.2|6780.2|187
1611111600000|2021-01-20 03:00:00|6780.7|6779.7|6779.2|6778.2|6781.7|6780.7|6779.2|6778.2|123
1611111900000|2021-01-20 03:05:00|6778.7|6777.7|6777.2|6776.2|6779.2|6778.2|6777.2|6776.2|136
1611112200000|2021-01-20 03:10:00|6776.2|6775.2|6774.2|6773.2|6776.2|6775.2|6771.2|6770.2|286
1611112500000|2021-01-20 03:15:00|6773.7|6772.7|6775.2|6774.2|6776.2|6775.2|6773.2|6772.2|155
1611112800000|2021-01-20 03:20:00|6774.7|6773.7|6775.2|6774.2|6776.2|6775.2|6774.2|6773.2|102
1611113100000|2021-01-20 03:25:00|6776.2|6775.2|6775.2|6774.2|6776.2|6775.2|6775.2|6774.2|77
1611113400000|2021-01-20 03:30:00|6775.7|6774.7|6773.2|6772.2|6778.2|6777.2|6771.2|6770.2|310
1611113700000|2021-01-20 03:35:00|6772.2|6771.2|6773.2|6772.2|6774.7|6773.7|6771.2|6770.2|247
1611114000000|2021-01-20 03:40:00|6774.2|6773.2|6775.2|6774.2|6775.2|6774.2|6770.2|6769.2|267
1611114300000|2021-01-20 03:45:00|6776.2|6775.2|6777.2|6776.2|6777.2|6776.2|6774.2|6773.2|153
1611114600000|2021-01-20 03:50:00|6777.7|6776.7|6778.2|6777.2|6780.2|6779.2|6777.2|6776.2|153
1611114900000|2021-01-20 03:55:00|6778.7|6777.7|6779.2|6778.2|6779.2|6778.2|6778.2|6777.2|99
1611115200000|2021-01-20 04:00:00|6778.2|6777.2|6766.2|6765.2|6779.2|6778.2|6766.2|6765.2|357
1611115500000|2021-01-20 04:05:00|6765.2|6764.2|6772.2|6771.2|6772.2|6771.2|6761.7|6760.7|494
1611115800000|2021-01-20 04:10:00|6771.2|6770.2|6771.2|6770.2|6772.2|6771.2|6768.2|6767.2|128
1611116100000|2021-01-20 04:15:00|6771.7|6770.7|6771.2|6770.2|6772.2|6771.2|6769.7|6768.7|88
1611116400000|2021-01-20 04:20:00|6771.7|6770.7|6771.2|6770.2|6772.2|6771.2|6769.2|6768.2|108
1611116700000|2021-01-20 04:25:00|6770.2|6769.2|6770.2|6769.2|6772.2|6771.2|6769.2|6768.2|113
1611117000000|2021-01-20 04:30:00|6770.7|6769.7|6771.2|6770.2|6773.2|6772.2|6770.7|6769.7|133
1611117300000|2021-01-20 04:35:00|6771.7|6770.7|6775.7|6774.7|6777.2|6776.2|6771.2|6770.2|326
1611117600000|2021-01-20 04:40:00|6776.2|6775.2|6777.2|6776.2|6778.2|6777.2|6775.2|6774.2|344
1611117900000|2021-01-20 04:45:00|6777.7|6776.7|6778.2|6777.2|6779.2|6778.2|6777.2|6776.2|196
1611118200000|2021-01-20 04:50:00|6779.2|6778.2|6774.2|6773.2|6779.2|6778.2|6772.2|6771.2|459
1611118500000|2021-01-20 04:55:00|6773.2|6772.2|6769.2|6768.2|6773.2|6772.2|6769.2|6768.2|454
1611118800000|2021-01-20 05:00:00|6769.7|6767.7|6769.7|6767.7|6774.7|6772.7|6764.7|6762.7|794
1611119100000|2021-01-20 05:05:00|6770.2|6768.2|6766.7|6764.7|6772.7|6770.7|6766.7|6764.7|1426
1611119400000|2021-01-20 05:10:00|6769.7|6767.7|6769.7|6767.7|6769.7|6767.7|6762.7|6760.7|975
1611119700000|2021-01-20 05:15:00|6768.7|6766.7|6768.7|6766.7|6770.7|6768.7|6766.7|6764.7|505
1611120000000|2021-01-20 05:20:00|6769.7|6767.7|6769.7|6767.7|6772.7|6770.7|6768.7|6766.7|585
1611120300000|2021-01-20 05:25:00|6768.7|6766.7|6774.2|6772.2|6774.7|6772.7|6767.7|6765.7|523
1611120600000|2021-01-20 05:30:00|6774.7|6770.7|6771.7|6767.7|6775.2|6771.2|6771.2|6767.2|0
1611120900000|2021-01-20 05:35:00|6772.1|6768.1|6773.5|6769.5|6774.4|6770.4|6772.1|6768.1|0
1611121200000|2021-01-20 05:40:00|6773.7|6769.7|6773.9|6769.9|6774.7|6770.7|6773.3|6769.3|0
1611121500000|2021-01-20 05:45:00|6773.7|6769.7|6776.3|6772.3|6776.3|6772.3|6773.4|6769.4|0
1611121800000|2021-01-20 05:50:00|6775.9|6771.9|6776.5|6772.5|6778|6774|6775.5|6771.5|0
1611122100000|2021-01-20 05:55:00|6776.7|6772.7|6776.1|6772.1|6779.1|6775.1|6776.1|6772.1|0
1611122400000|2021-01-20 06:00:00|6776.5|6772.5|6775|6771|6777.7|6773.7|6774.8|6770.8|0
1611122700000|2021-01-20 06:05:00|6775.4|6771.4|6774.4|6770.4|6775.5|6771.5|6774|6770|0
1611123000000|2021-01-20 06:10:00|6774.6|6770.6|6773.2|6770.2|6774.8|6771.2|6767.2|6764.2|236
1611123300000|2021-01-20 06:15:00|6773.7|6770.7|6772.2|6769.2|6774.2|6771.2|6772.2|6769.2|74
1611123600000|2021-01-20 06:20:00|6772.7|6769.7|6773.2|6770.2|6775.2|6772.2|6772.7|6769.7|34
1611123900000|2021-01-20 06:25:00|6772.2|6769.2|6769.2|6766.2|6772.7|6769.7|6768.2|6765.2|73
1611124200000|2021-01-20 06:30:00|6768.2|6765.2|6769.2|6766.2|6769.2|6766.2|6768.2|6765.2|36
1611124500000|2021-01-20 06:35:00|6770.2|6767.2|6768.2|6765.2|6770.2|6767.2|6766.2|6763.2|133
1611124800000|2021-01-20 06:40:00|6767.2|6764.2|6769.2|6766.2|6770.2|6767.2|6766.2|6763.2|106
1611125100000|2021-01-20 06:45:00|6768.2|6765.2|6769.2|6766.2|6769.2|6766.2|6768.2|6765.2|75
1611125400000|2021-01-20 06:50:00|6768.7|6765.7|6769.2|6766.2|6770.2|6767.2|6767.2|6764.2|168
1611125700000|2021-01-20 06:55:00|6768.2|6765.2|6768.2|6765.2|6769.2|6766.2|6768.2|6765.2|37
1611126000000|2021-01-20 07:00:00|6769.2|6766.2|6768.2|6765.2|6770.2|6767.2|6767.2|6764.2|115
1611126300000|2021-01-20 07:05:00|6769.2|6766.2|6769.2|6766.2|6770.2|6767.2|6768.2|6765.2|50
1611126600000|2021-01-20 07:10:00|6768.7|6765.7|6768.2|6765.2|6769.2|6766.2|6768.2|6765.2|39
1611126900000|2021-01-20 07:15:00|6769.2|6766.2|6769.2|6766.2|6771.2|6768.2|6768.2|6765.2|84
1611127200000|2021-01-20 07:20:00|6768.7|6765.7|6769.2|6766.2|6769.7|6766.7|6767.2|6764.2|58
1611127500000|2021-01-20 07:25:00|6768.7|6765.7|6768.2|6765.2|6769.2|6766.2|6768.2|6765.2|46
1611127800000|2021-01-20 07:30:00|6769.2|6766.2|6769.2|6766.2|6770.7|6767.7|6769.2|6766.2|62
1611128100000|2021-01-20 07:35:00|6770.2|6767.2|6768.2|6765.2|6770.2|6767.2|6767.2|6764.2|63
1611128400000|2021-01-20 07:40:00|6768.7|6765.7|6769.2|6766.2|6771.2|6768.2|6768.2|6765.2|43
1611128700000|2021-01-20 07:45:00|6768.7|6765.7|6768.2|6765.2|6770.2|6767.2|6768.2|6765.2|61
1611129000000|2021-01-20 07:50:00|6767.7|6764.7|6767.2|6764.2|6769.2|6766.2|6766.7|6763.7|67
1611129300000|2021-01-20 07:55:00|6766.7|6763.7|6766.2|6763.2|6767.2|6764.2|6765.2|6762.2|71
1611129600000|2021-01-20 08:00:00|6765.7|6762.7|6761.2|6758.2|6767.7|6764.7|6761.2|6758.2|174
1611129900000|2021-01-20 08:05:00|6761.7|6758.7|6763.2|6760.2|6765.2|6762.2|6761.2|6758.2|120
1611130200000|2021-01-20 08:10:00|6762.7|6759.7|6762.2|6759.2|6764.2|6761.2|6762.2|6759.2|87
1611130500000|2021-01-20 08:15:00|6761.7|6758.7|6761.2|6758.2|6762.2|6759.2|6759.2|6756.2|121
1611130800000|2021-01-20 08:20:00|6762.2|6759.2|6764.2|6761.2|6764.2|6761.2|6761.2|6758.2|45
1611131100000|2021-01-20 08:25:00|6763.2|6760.2|6763.7|6760.7|6765.2|6762.2|6763.2|6760.2|68
1611131400000|2021-01-20 08:30:00|6763.2|6760.2|6765.2|6762.2|6766.7|6763.7|6763.2|6760.2|75
1611131700000|2021-01-20 08:35:00|6765.7|6762.7|6771.2|6768.2|6771.2|6768.2|6765.7|6762.7|48
1611132000000|2021-01-20 08:40:00|6770.7|6767.7|6779.2|6776.2|6780.2|6777.2|6769.7|6766.7|147
1611132300000|2021-01-20 08:45:00|6779.7|6776.7|6775.7|6772.7|6783.2|6780.2|6775.2|6772.2|102
1611132600000|2021-01-20 08:50:00|6776.2|6773.2|6768.2|6765.2|6776.2|6773.2|6766.7|6763.7|70
1611132900000|2021-01-20 08:55:00|6767.2|6764.2|6769.7|6766.7|6770.7|6767.7|6767.2|6764.2|93
1611133200000|2021-01-20 09:00:00|6769.2|6766.2|6770.2|6767.2|6771.2|6768.2|6768.7|6765.7|57
1611133500000|2021-01-20 09:05:00|6771.2|6768.2|6762.7|6759.7|6771.2|6768.2|6762.2|6759.2|83
1611133800000|2021-01-20 09:10:00|6763.2|6760.2|6764.2|6761.2|6766.2|6763.2|6763.2|6760.2|62
1611134100000|2021-01-20 09:15:00|6764.7|6761.7|6766.2|6763.2|6766.7|6763.7|6764.2|6761.2|25
1611134400000|2021-01-20 09:20:00|6766.7|6763.7|6769.2|6766.2|6770.2|6767.2|6766.2|6763.2|27
1611134700000|2021-01-20 09:25:00|6768.2|6765.2|6767.7|6764.7|6769.7|6766.7|6766.2|6763.2|29
1611135000000|2021-01-20 09:30:00|6767.2|6764.2|6768.2|6765.2|6770.2|6767.2|6767.2|6764.2|40
1611135300000|2021-01-20 09:35:00|6768.7|6765.7|6768.2|6765.2|6769.2|6766.2|6767.2|6764.2|32
1611135600000|2021-01-20 09:40:00|6768.7|6765.7|6771.2|6768.2|6772.2|6769.2|6768.2|6765.2|24
1611135900000|2021-01-20 09:45:00|6771.7|6768.7|6771.2|6768.2|6771.7|6768.7|6769.2|6766.2|16
1611136200000|2021-01-20 09:50:00|6770.2|6767.2|6772.2|6769.2|6772.7|6769.7|6769.2|6766.2|35
1611136500000|2021-01-20 09:55:00|6771.7|6768.7|6774.2|6771.2|6774.2|6771.2|6771.2|6768.2|34
1611136800000|2021-01-20 10:00:00|6773.7|6770.7|6777.2|6774.2|6777.2|6774.2|6773.7|6770.7|36
1611137100000|2021-01-20 10:05:00|6776.7|6773.7|6779.2|6776.2|6779.2|6776.2|6776.2|6773.2|28
1611137400000|2021-01-20 10:10:00|6778.7|6775.7|6778.2|6775.2|6780.2|6777.2|6777.7|6774.7|52
1611137700000|2021-01-20 10:15:00|6778.7|6775.7|6779.2|6776.2|6780.2|6777.2|6778.2|6775.2|26
1611138000000|2021-01-20 10:20:00|6778.2|6775.2|6776.2|6773.2|6779.2|6776.2|6775.2|6772.2|19
1611138300000|2021-01-20 10:25:00|6775.7|6772.7|6772.2|6769.2|6776.2|6773.2|6772.2|6769.2|60
1611138600000|2021-01-20 10:30:00|6772.7|6769.7|6772.2|6769.2|6775.7|6772.7|6771.7|6768.7|58
1611138900000|2021-01-20 10:35:00|6772.7|6769.7|6772.7|6769.7|6773.7|6770.7|6771.2|6768.2|28
1611139200000|2021-01-20 10:40:00|6772.2|6769.2|6772.7|6769.7|6773.2|6770.2|6771.2|6768.2|11
1611139500000|2021-01-20 10:45:00|6772.2|6769.2|6772.2|6769.2|6773.2|6770.2|6771.2|6768.2|14
1611139800000|2021-01-20 10:50:00|6772.7|6769.7|6774.2|6771.2|6774.2|6771.2|6771.2|6768.2|22
1611140100000|2021-01-20 10:55:00|6773.7|6770.7|6774.2|6771.2|6775.2|6772.2|6772.2|6769.2|42
1611140400000|2021-01-20 11:00:00|6773.7|6770.7|6774.2|6771.2|6775.2|6772.2|6773.2|6770.2|31
1611140700000|2021-01-20 11:05:00|6774.7|6771.7|6775.7|6772.7|6777.2|6774.2|6774.2|6771.2|47
1611141000000|2021-01-20 11:10:00|6775.2|6772.2|6774.2|6771.2|6775.2|6772.2|6773.2|6770.2|42
1611141300000|2021-01-20 11:15:00|6773.7|6770.7|6773.2|6770.2|6775.7|6772.7|6772.2|6769.2|86
1611141600000|2021-01-20 11:20:00|6772.7|6769.7|6773.2|6770.2|6774.2|6771.2|6772.2|6769.2|54
1611141900000|2021-01-20 11:25:00|6772.7|6769.7|6770.2|6767.2|6772.7|6769.7|6769.2|6766.2|29
1611142200000|2021-01-20 11:30:00|6769.7|6766.7|6767.2|6764.2|6769.7|6766.7|6766.2|6763.2|62
1611142500000|2021-01-20 11:35:00|6767.7|6764.7|6767.7|6764.7|6768.2|6765.2|6766.7|6763.7|20
1611142800000|2021-01-20 11:40:00|6767.2|6764.2|6767.2|6764.2|6768.2|6765.2|6766.7|6763.7|10
1611143100000|2021-01-20 11:45:00|6766.7|6763.7|6767.2|6764.2|6768.2|6765.2|6765.7|6762.7|17
1611143400000|2021-01-20 11:50:00|6766.7|6763.7|6766.7|6763.7|6766.7|6763.7|6765.2|6762.2|7
1611143700000|2021-01-20 11:55:00|6766.2|6763.2|6766.2|6763.2|6768.2|6765.2|6766.2|6763.2|56
1611144000000|2021-01-20 12:00:00|6767.2|6764.2|6768.2|6765.2|6769.2|6766.2|6767.2|6764.2|34
1611144300000|2021-01-20 12:05:00|6767.2|6764.2|6769.2|6766.2|6769.2|6766.2|6765.2|6762.2|92
1611144600000|2021-01-20 12:10:00|6768.7|6765.7|6768.7|6765.7|6769.2|6766.2|6767.7|6764.7|9
1611144900000|2021-01-20 12:15:00|6768.2|6765.2|6767.7|6764.7|6768.7|6765.7|6767.7|6764.7|12
1611145200000|2021-01-20 12:20:00|6768.2|6765.2|6766.2|6763.2|6768.2|6765.2|6765.2|6762.2|11
1611145500000|2021-01-20 12:25:00|6766.7|6763.7|6765.7|6762.7|6767.2|6764.2|6765.2|6762.2|21
1611145800000|2021-01-20 12:30:00|6765.2|6762.2|6766.7|6763.7|6768.2|6765.2|6765.2|6762.2|15
1611146100000|2021-01-20 12:35:00|6766.2|6763.2|6766.2|6763.2|6767.2|6764.2|6766.2|6763.2|4
1611146400000|2021-01-20 12:40:00|6765.7|6762.7|6764.2|6761.2|6766.2|6763.2|6763.7|6760.7|38
1611146700000|2021-01-20 12:45:00|6764.7|6761.7|6765.2|6762.2|6765.7|6762.7|6764.7|6761.7|22
1611147000000|2021-01-20 12:50:00|6765.7|6762.7|6767.2|6764.2|6768.2|6765.2|6765.7|6762.7|50
1611147300000|2021-01-20 12:55:00|6767.7|6764.7|6767.2|6764.2|6768.7|6765.7|6766.2|6763.2|32
1611147600000|2021-01-20 13:00:00|6768.2|6765.2|6769.2|6766.2|6770.2|6767.2|6767.2|6764.2|40
1611147900000|2021-01-20 13:05:00|6769.7|6766.7|6768.7|6765.7|6770.2|6767.2|6768.2|6765.2|45
1611148200000|2021-01-20 13:10:00|6769.2|6766.2|6770.2|6767.2|6771.2|6768.2|6768.7|6765.7|42
1611148500000|2021-01-20 13:15:00|6770.7|6767.7|6771.2|6768.2|6772.2|6769.2|6770.2|6767.2|29
1611148800000|2021-01-20 13:20:00|6771.7|6768.7|6774.2|6771.2|6774.2|6771.2|6771.7|6768.7|9
1611149100000|2021-01-20 13:25:00|6773.7|6770.7|6775.2|6772.2|6775.7|6772.7|6773.7|6770.7|5
1611149400000|2021-01-20 13:30:00|6775.7|6772.7|6776.2|6773.2|6776.2|6773.2|6775.2|6772.2|10
1611149700000|2021-01-20 13:35:00|6775.2|6772.2|6775.2|6772.2|6776.2|6773.2|6775.2|6772.2|38
1611150000000|2021-01-20 13:40:00|6776.2|6773.2|6776.2|6773.2|6776.7|6773.7|6776.2|6773.2|11
1611150300000|2021-01-20 13:45:00|6776.7|6773.7|6775.7|6772.7|6776.7|6773.7|6775.2|6772.2|35
1611150600000|2021-01-20 13:50:00|6776.2|6773.2|6776.2|6773.2|6776.7|6773.7|6775.2|6772.2|14
1611150900000|2021-01-20 13:55:00|6775.7|6772.7|6775.7|6772.7|6776.7|6773.7|6775.7|6772.7|21
1611151200000|2021-01-20 14:00:00|6775.2|6772.2|6777.7|6774.7|6777.7|6774.7|6775.2|6772.2|46
1611151500000|2021-01-20 14:05:00|6777.2|6774.2|6777.2|6774.2|6777.7|6774.7|6777.2|6774.2|7
1611151800000|2021-01-20 14:10:00|6778.2|6775.2|6778.2|6775.2|6778.2|6775.2|6777.7|6774.7|11
1611152100000|2021-01-20 14:15:00|6777.7|6774.7|6779.2|6776.2|6779.2|6776.2|6777.2|6774.2|50
1611152400000|2021-01-20 14:20:00|6778.2|6775.2|6778.2|6775.2|6779.2|6776.2|6778.2|6775.2|26
1611152700000|2021-01-20 14:25:00|6779.2|6776.2|6779.2|6776.2|6779.2|6776.2|6778.2|6775.2|27
1611153000000|2021-01-20 14:30:00|6778.2|6775.2|6777.7|6774.7|6779.2|6776.2|6774.2|6771.2|143
1611153300000|2021-01-20 14:35:00|6777.2|6774.2|6778.7|6775.7|6780.2|6777.2|6777.2|6774.2|116
1611153600000|2021-01-20 14:40:00|6779.2|6776.2|6780.2|6777.2|6781.2|6778.2|6777.2|6774.2|100
1611153900000|2021-01-20 14:45:00|6780.7|6777.7|6780.7|6777.7|6781.2|6778.2|6779.2|6776.2|113
1611154200000|2021-01-20 14:50:00|6781.2|6778.2|6778.2|6775.2|6781.7|6778.7|6775.7|6772.7|107
1611154500000|2021-01-20 14:55:00|6778.7|6775.7|6779.2|6776.2|6780.7|6777.7|6777.2|6774.2|104
1611154800000|2021-01-20 15:00:00|6779.7|6776.7|6783.2|6780.2|6783.2|6780.2|6779.2|6776.2|114
1611155100000|2021-01-20 15:05:00|6782.7|6779.7|6786.7|6783.7|6789.2|6786.2|6782.2|6779.2|197
1611155400000|2021-01-20 15:10:00|6787.2|6784.2|6783.7|6780.7|6788.7|6785.7|6783.7|6780.7|108
1611155700000|2021-01-20 15:15:00|6784.2|6781.2|6785.2|6782.2|6788.2|6785.2|6780.2|6777.2|221
1611156000000|2021-01-20 15:20:00|6785.7|6782.7|6784.2|6781.2|6787.7|6784.7|6784.2|6781.2|122
1611156300000|2021-01-20 15:25:00|6783.2|6780.2|6785.2|6782.2|6785.2|6782.2|6781.7|6778.7|53
1611156600000|2021-01-20 15:30:00|6784.7|6781.7|6791.2|6788.2|6792.2|6789.2|6783.7|6780.7|312
1611156900000|2021-01-20 15:35:00|6790.7|6787.7|6791.2|6788.2|6793.2|6790.2|6787.2|6784.2|212
1611157200000|2021-01-20 15:40:00|6790.7|6787.7|6791.2|6788.2|6796.2|6793.2|6789.7|6786.7|220
1611157500000|2021-01-20 15:45:00|6791.7|6788.7|6792.2|6789.2|6794.2|6791.2|6789.2|6786.2|210
1611157800000|2021-01-20 15:50:00|6791.2|6788.2|6791.2|6788.2|6792.2|6789.2|6788.2|6785.2|177
1611158100000|2021-01-20 15:55:00|6790.7|6787.7|6789.2|6786.2|6793.2|6790.2|6788.7|6785.7|163
1611158400000|2021-01-20 16:00:00|6790.2|6787.2|6787.2|6784.2|6790.2|6787.2|6787.2|6784.2|134
1611158700000|2021-01-20 16:05:00|6786.2|6783.2|6781.2|6778.2|6787.2|6784.2|6781.2|6778.2|113
1611159000000|2021-01-20 16:10:00|6782.2|6779.2|6786.2|6783.2|6787.2|6784.2|6781.2|6778.2|112
1611159300000|2021-01-20 16:15:00|6785.7|6782.7|6788.2|6785.2|6788.7|6785.7|6785.2|6782.2|74
1611159600000|2021-01-20 16:20:00|6787.7|6784.7|6787.2|6784.2|6788.2|6785.2|6785.2|6782.2|54
1611159900000|2021-01-20 16:25:00|6786.7|6783.7|6786.2|6783.2|6787.2|6784.2|6785.2|6782.2|36
1611160200000|2021-01-20 16:30:00|6785.7|6782.7|6788.7|6785.7|6789.2|6786.2|6784.7|6781.7|41
1611160500000|2021-01-20 16:35:00|6788.2|6785.2|6789.2|6786.2|6789.2|6786.2|6787.2|6784.2|36
1611160800000|2021-01-20 16:40:00|6789.7|6786.7|6792.7|6789.7|6793.2|6790.2|6789.2|6786.2|59
1611161100000|2021-01-20 16:45:00|6792.2|6789.2|6794.2|6791.2|6795.2|6792.2|6792.2|6789.2|57
1611161400000|2021-01-20 16:50:00|6794.7|6791.7|6791.2|6788.2|6795.2|6792.2|6791.2|6788.2|33
1611161700000|2021-01-20 16:55:00|6790.2|6787.2|6793.2|6790.2|6794.2|6791.2|6790.2|6787.2|32
1611162000000|2021-01-20 17:00:00|6793.7|6790.7|6794.2|6791.2|6795.7|6792.7|6793.2|6790.2|17
1611162300000|2021-01-20 17:05:00|6794.7|6791.7|6794.2|6791.2|6795.2|6792.2|6793.2|6790.2|9
1611162600000|2021-01-20 17:10:00|6793.7|6790.7|6794.2|6791.2|6796.2|6793.2|6793.2|6790.2|61
1611162900000|2021-01-20 17:15:00|6795.2|6792.2|6795.2|6792.2|6795.7|6792.7|6794.2|6791.2|32
1611163200000|2021-01-20 17:20:00|6795.7|6792.7|6795.2|6792.2|6796.2|6793.2|6794.2|6791.2|39
1611163500000|2021-01-20 17:25:00|6795.7|6792.7|6797.2|6794.2|6797.2|6794.2|6795.2|6792.2|12
1611163800000|2021-01-20 17:30:00|6797.7|6794.7|6796.2|6793.2|6798.7|6795.7|6796.2|6793.2|44
1611164100000|2021-01-20 17:35:00|||||||||8
1611164400000|2021-01-20 17:40:00|6797.2|6794.2|6797.2|6794.2|6798.2|6795.2|6796.2|6793.2|41
1611164700000|2021-01-20 17:45:00|6797.7|6794.7|6796.7|6793.7|6797.7|6794.7|6796.2|6793.2|29
1611165000000|2021-01-20 17:50:00|6796.2|6793.2|6798.2|6795.2|6798.7|6795.7|6796.2|6793.2|12
1611165300000|2021-01-20 17:55:00|6798.7|6795.7|6799.2|6796.2|6799.2|6796.2|6798.2|6795.2|30
1611165600000|2021-01-20 18:00:00|6799.7|6796.7|6801.2|6798.2|6802.2|6799.2|6799.7|6796.7|66
1611165900000|2021-01-20 18:05:00|6801.7|6798.7|6803.2|6800.2|6803.2|6800.2|6801.2|6798.2|41
1611166200000|2021-01-20 18:10:00|6804.2|6801.2|6807.2|6804.2|6807.2|6804.2|6803.7|6800.7|88
1611166500000|2021-01-20 18:15:00|6808.2|6805.2|6807.7|6804.7|6808.2|6805.2|6807.2|6804.2|24
1611166800000|2021-01-20 18:20:00|6807.2|6804.2|6806.2|6803.2|6807.7|6804.7|6806.2|6803.2|23
1611167100000|2021-01-20 18:25:00|6805.2|6802.2|6806.2|6803.2|6807.2|6804.2|6805.2|6802.2|76
1611167400000|2021-01-20 18:30:00|6806.7|6803.7|6806.7|6803.7|6807.2|6804.2|6806.2|6803.2|20
1611167700000|2021-01-20 18:35:00|6806.2|6803.2|6805.2|6802.2|6806.2|6803.2|6805.2|6802.2|44
1611168000000|2021-01-20 18:40:00|6804.2|6801.2|6801.2|6798.2|6805.2|6802.2|6801.2|6798.2|72
1611168300000|2021-01-20 18:45:00|6801.7|6798.7|6801.2|6798.2|6802.2|6799.2|6801.2|6798.2|16
1611168600000|2021-01-20 18:50:00|6801.7|6798.7|6802.2|6799.2|6803.2|6800.2|6801.2|6798.2|46
1611168900000|2021-01-20 18:55:00|6802.7|6799.7|6801.7|6798.7|6803.2|6800.2|6801.7|6798.7|29
1611169200000|2021-01-20 19:00:00|6803.2|6800.2|6801.2|6798.2|6803.2|6800.2|6801.2|6798.2|40
1611169500000|2021-01-20 19:05:00|6800.2|6797.2|6800.2|6797.2|6801.2|6798.2|6800.2|6797.2|50
1611169800000|2021-01-20 19:10:00|6799.7|6796.7|6799.2|6796.2|6800.2|6797.2|6797.2|6794.2|37
1611170100000|2021-01-20 19:15:00|6800.2|6797.2|6799.2|6796.2|6800.2|6797.2|6799.2|6796.2|16
1611170400000|2021-01-20 19:20:00|6800.2|6797.2|6799.7|6796.7|6800.2|6797.2|6798.2|6795.2|19
1611170700000|2021-01-20 19:25:00|6799.2|6796.2|6804.7|6801.7|6805.2|6802.2|6799.2|6796.2|26
1611171000000|2021-01-20 19:30:00|6804.2|6801.2|6804.2|6801.2|6805.2|6802.2|6804.2|6801.2|19
1611171300000|2021-01-20 19:35:00|6804.7|6801.7|6805.7|6802.7|6807.2|6804.2|6804.7|6801.7|38
1611171600000|2021-01-20 19:40:00|6805.2|6802.2|6807.2|6804.2|6807.2|6804.2|6805.2|6802.2|22
1611171900000|2021-01-20 19:45:00|6808.2|6805.2|6807.2|6804.2|6808.2|6805.2|6806.7|6803.7|23
1611172200000|2021-01-20 19:50:00|6806.7|6803.7|6807.2|6804.2|6807.7|6804.7|6806.2|6803.2|5
1611172500000|2021-01-20 19:55:00|6807.7|6804.7|6806.2|6803.2|6808.2|6805.2|6806.2|6803.2|11
1611172800000|2021-01-20 20:00:00|6806.7|6803.7|6807.7|6804.7|6807.7|6804.7|6806.2|6803.2|8
1611173100000|2021-01-20 20:05:00|6807.2|6804.2|6807.7|6804.7|6808.2|6805.2|6807.2|6804.2|13
1611173400000|2021-01-20 20:10:00|6807.2|6804.2|6807.2|6804.2|6808.2|6805.2|6803.7|6800.7|107
1611173700000|2021-01-20 20:15:00|6806.7|6803.7|6805.7|6802.7|6806.7|6803.7|6803.7|6800.7|55
1611174000000|2021-01-20 20:20:00|6805.2|6802.2|6808.2|6805.2|6810.2|6807.2|6804.2|6801.2|85
1611174300000|2021-01-20 20:25:00|6807.7|6804.7|6808.2|6805.2|6808.2|6805.2|6806.7|6803.7|27
1611174600000|2021-01-20 20:30:00|6807.7|6804.7|6812.2|6809.2|6812.2|6809.2|6807.2|6804.2|72
1611174900000|2021-01-20 20:35:00|6811.7|6808.7|6809.2|6806.2|6812.2|6809.2|6809.2|6806.2|63
1611175200000|2021-01-20 20:40:00|6808.7|6805.7|6812.2|6809.2|6814.2|6811.2|6807.2|6804.2|69
1611175500000|2021-01-20 20:45:00|6813.2|6810.2|6812.2|6809.2|6814.2|6811.2|6812.2|6809.2|45
1611175800000|2021-01-20 20:50:00|6811.7|6808.7|6814.7|6811.7|6816.2|6813.2|6810.7|6807.7|66
1611176100000|2021-01-20 20:55:00|6813.7|6810.7|6816.2|6813.2|6819.2|6816.2|6813.7|6810.7|148
1611176400000|2021-01-20 21:00:00|6812.2|6808.2|6811.5|6807.5|6812.2|6808.2|6806.9|6802.9|0
1611176700000|2021-01-20 21:05:00|6811.1|6807.1|6815.7|6811.7|6816.2|6812.2|6811.1|6807.1|0
1611177000000|2021-01-20 21:10:00|6815.3|6811.3|6814.7|6810.7|6816.3|6812.3|6814.2|6810.2|0
1611177300000|2021-01-20 21:15:00|6814.1|6810.1|6815.2|6811.2|6815.8|6811.8|6813|6809|0
1611177600000|2021-01-20 21:20:00|6815.1|6811.1|6814.3|6810.3|6815.2|6811.2|6813.4|6809.4|0
1611177900000|2021-01-20 21:25:00|6814.7|6810.7|6815|6811|6815.6|6811.6|6814.7|6810.7|0
1611178200000|2021-01-20 21:30:00|6816|6812|6813.2|6809.2|6816|6812|6812.8|6808.8|0
1611178500000|2021-01-20 21:35:00|6812.8|6808.8|6810.7|6806.7|6814.9|6810.9|6810.7|6806.7|0
1611178800000|2021-01-20 21:40:00|6811.1|6807.1|6804.9|6800.9|6811.5|6807.5|6801.8|6797.8|0
1611179100000|2021-01-20 21:45:00|6805.2|6801.2|6803.5|6799.5|6805.6|6801.6|6802.9|6798.9|0
1611179400000|2021-01-20 21:50:00|6803.1|6799.1|6803.2|6799.2|6804.9|6800.9|6801.9|6797.9|0
1611179700000|2021-01-20 21:55:00|6803.6|6799.6|6803.5|6799.5|6804.2|6800.2|6803|6799|0
1611180000000|2021-01-20 22:00:00|6803.6|6799.6|6804.8|6800.8|6804.8|6800.8|6803.2|6799.2|0
1611180300000|2021-01-20 22:05:00|6804.9|6800.9|6805.6|6801.6|6805.6|6801.6|6804.9|6800.9|0
1611180600000|2021-01-20 22:10:00|6805.4|6801.4|6808|6804|6808.3|6804.3|6804.3|6800.3|0
1611180900000|2021-01-20 22:15:00|6808.3|6804.3|6812.5|6808.5|6813.5|6809.5|6807.7|6803.7|0
1611181200000|2021-01-20 22:20:00|6812.9|6808.9|6815.2|6811.2|6815.5|6811.5|6812.5|6808.5|0
1611181500000|2021-01-20 22:25:00|6815.3|6811.3|6816.5|6812.5|6817.6|6813.6|6815.3|6811.3|0
1611181800000|2021-01-20 22:30:00|6816.4|6812.4|6812|6808|6816.5|6812.5|6812|6808|0
1611182100000|2021-01-20 22:35:00|6811.8|6807.8|6810.5|6806.5|6811.8|6807.8|6809.7|6805.7|0
1611182400000|2021-01-20 22:40:00|6810.4|6806.4|6810.1|6806.1|6810.4|6806.4|6810.1|6806.1|0
1611182700000|2021-01-20 22:45:00|6810.2|6806.2|6810|6806|6810.3|6806.3|6810|6806|0
1611183000000|2021-01-20 22:50:00|6808.2|6806.2|6830.2|6828.2|6831.7|6829.7|6801.7|6799.7|734
1611183300000|2021-01-20 22:55:00|6829.7|6827.7|6827.7|6825.7|6831.2|6829.2|6821.2|6819.2|396
1611183600000|2021-01-20 23:00:00|6826.7|6824.7|6818.2|6817.2|6828.2|6827.2|6818.2|6817.2|562
1611183900000|2021-01-20 23:05:00|6817.7|6816.7|6819.2|6818.2|6823.7|6822.7|6814.2|6813.2|543
1611184200000|2021-01-20 23:10:00|6818.7|6817.7|6817.2|6816.2|6824.2|6823.2|6817.2|6816.2|433
1611184500000|2021-01-20 23:15:00|6819.2|6818.2|6824.2|6823.2|6825.7|6824.7|6818.2|6817.2|181
1611184800000|2021-01-20 23:20:00|6823.2|6822.2|6820.2|6819.2|6825.2|6824.2|6820.2|6819.2|157
1611185100000|2021-01-20 23:25:00|6820.7|6819.7|6821.2|6820.2|6822.2|6821.2|6817.2|6816.2|152
1611185400000|2021-01-20 23:30:00|6821.7|6820.7|6817.2|6816.2|6822.2|6821.2|6816.2|6815.2|256
1611185700000|2021-01-20 23:35:00|6816.2|6815.2|6819.7|6818.7|6820.2|6819.2|6816.2|6815.2|178
1611186000000|2021-01-20 23:40:00|6819.2|6818.2|6819.2|6818.2|6820.7|6819.7|6816.2|6815.2|187
1611186300000|2021-01-20 23:45:00|6819.7|6818.7|6818.2|6817.2|6821.2|6820.2|6818.2|6817.2|173
1611186600000|2021-01-20 23:50:00|6817.7|6816.7|6817.2|6816.2|6817.7|6816.7|6814.2|6813.2|270
1611186900000|2021-01-20 23:55:00|6816.2|6815.2|6815.2|6814.2|6819.2|6818.2|6815.2|6814.2|162
1611187200000|2021-01-21 00:00:00|6816.2|6815.2|6816.2|6815.2|6817.2|6816.2|6812.2|6811.2|292
1611187500000|2021-01-21 00:05:00|6816.7|6815.7|6819.2|6818.2|6821.2|6820.2|6814.2|6813.2|249
1611187800000|2021-01-21 00:10:00|6820.2|6819.2|6811.2|6810.2|6820.2|6819.2|6811.2|6810.2|352
1611188100000|2021-01-21 00:15:00|6811.7|6810.7|6804.2|6803.2|6812.2|6811.2|6804.2|6803.2|319
1611188400000|2021-01-21 00:20:00|6805.2|6804.2|6805.2|6804.2|6809.2|6808.2|6804.2|6803.2|330
1611188700000|2021-01-21 00:25:00|6804.2|6803.2|6805.2|6804.2|6806.2|6805.2|6803.2|6802.2|229
1611189000000|2021-01-21 00:30:00|6805.7|6804.7|6805.2|6804.2|6810.2|6809.2|6805.2|6804.2|241
1611189300000|2021-01-21 00:35:00|6806.2|6805.2|6803.2|6802.2|6807.2|6806.2|6802.2|6801.2|245
1611189600000|2021-01-21 00:40:00|6804.2|6803.2|6804.2|6803.2|6804.7|6803.7|6801.2|6800.2|234
1611189900000|2021-01-21 00:45:00|6804.7|6803.7|6803.2|6802.2|6805.2|6804.2|6803.2|6802.2|207
1611190200000|2021-01-21 00:50:00|6804.2|6803.2|6806.2|6805.2|6807.2|6806.2|6803.2|6802.2|174
1611190500000|2021-01-21 00:55:00|6805.2|6804.2|6807.2|6806.2|6809.7|6808.7|6805.2|6804.2|188
1611190800000|2021-01-21 01:00:00|6808.2|6807.2|6807.2|6806.2|6808.7|6807.7|6805.2|6804.2|219
1611191100000|2021-01-21 01:05:00|6808.2|6807.2|6806.2|6805.2|6809.2|6808.2|6806.2|6805.2|190
1611191400000|2021-01-21 01:10:00|6805.2|6804.2|6805.2|6804.2|6806.2|6805.2|6804.2|6803.2|280
1611191700000|2021-01-21 01:15:00|6806.2|6805.2|6806.2|6805.2|6807.2|6806.2|6804.7|6803.7|132
1611192000000|2021-01-21 01:20:00|6805.7|6804.7|6808.2|6807.2|6809.2|6808.2|6805.2|6804.2|167
1611192300000|2021-01-21 01:25:00|6809.2|6808.2|6804.2|6803.2|6809.2|6808.2|6804.2|6803.2|180
1611192600000|2021-01-21 01:30:00|6803.2|6802.2|6805.2|6804.2|6805.2|6804.2|6803.2|6802.2|187
1611192900000|2021-01-21 01:35:00|6804.7|6803.7|6801.2|6800.2|6805.2|6804.2|6801.2|6800.2|204
1611193200000|2021-01-21 01:40:00|6800.2|6799.2|6802.2|6801.2|6803.2|6802.2|6798.2|6797.2|267
1611193500000|2021-01-21 01:45:00|6802.7|6801.7|6803.2|6802.2|6803.2|6802.2|6801.2|6800.2|153
1611193800000|2021-01-21 01:50:00|6803.7|6802.7|6804.2|6803.2|6804.2|6803.2|6802.7|6801.7|134
1611194100000|2021-01-21 01:55:00|6803.2|6802.2|6806.2|6805.2|6807.2|6806.2|6803.2|6802.2|110
1611194400000|2021-01-21 02:00:00|6805.7|6804.7|6808.2|6807.2|6809.2|6808.2|6805.7|6804.7|159
1611194700000|2021-01-21 02:05:00|6807.7|6806.7|6812.2|6811.2|6813.2|6812.2|6807.7|6806.7|140
1611195000000|2021-01-21 02:10:00|6813.2|6812.2|6813.2|6812.2|6813.2|6812.2|6811.2|6810.2|110
1611195300000|2021-01-21 02:15:00|6812.7|6811.7|6812.2|6811.2|6813.2|6812.2|6810.2|6809.2|124
1611195600000|2021-01-21 02:20:00|6812.7|6811.7|6812.2|6811.2|6813.7|6812.7|6811.2|6810.2|125
1611195900000|2021-01-21 02:25:00|6811.7|6810.7|6810.2|6809.2|6812.2|6811.2|6809.7|6808.7|107
1611196200000|2021-01-21 02:30:00|6809.7|6808.7|6810.2|6809.2|6811.2|6810.2|6809.2|6808.2|142
1611196500000|2021-01-21 02:35:00|6809.2|6808.2|6809.2|6808.2|6810.2|6809.2|6809.2|6808.2|92
1611196800000|2021-01-21 02:40:00|6810.2|6809.2|6807.7|6806.7|6810.2|6809.2|6807.7|6806.7|117
1611197100000|2021-01-21 02:45:00|6808.2|6807.2|6809.2|6808.2|6810.2|6809.2|6807.2|6806.2|129
1611197400000|2021-01-21 02:50:00|6808.7|6807.7|6809.2|6808.2|6811.2|6810.2|6808.2|6807.2|145
1611197700000|2021-01-21 02:55:00|6810.2|6809.2|6813.2|6812.2|6814.2|6813.2|6810.2|6809.2|163
1611198000000|2021-01-21 03:00:00|6812.7|6811.7|6810.2|6809.2|6812.7|6811.7|6810.2|6809.2|155
1611198300000|2021-01-21 03:05:00|6811.2|6810.2|6810.2|6809.2|6811.2|6810.2|6809.2|6808.2|141
1611198600000|2021-01-21 03:10:00|6810.7|6809.7|6818.2|6817.2|6820.2|6819.2|6810.7|6809.7|347
1611198900000|2021-01-21 03:15:00|6817.2|6816.2|6816.2|6815.2|6818.2|6817.2|6816.2|6815.2|139
1611199200000|2021-01-21 03:20:00|6815.7|6814.7|6814.2|6813.2|6818.2|6817.2|6814.2|6813.2|155
1611199500000|2021-01-21 03:25:00|6813.7|6812.7|6818.2|6817.2|6819.2|6818.2|6813.7|6812.7|143
1611199800000|2021-01-21 03:30:00|6817.2|6816.2|6815.2|6814.2|6819.2|6818.2|6814.2|6813.2|192
1611200100000|2021-01-21 03:35:00|6814.7|6813.7|6816.2|6815.2|6817.2|6816.2|6813.7|6812.7|151
1611200400000|2021-01-21 03:40:00|6815.7|6814.7|6816.2|6815.2|6816.2|6815.2|6814.2|6813.2|90
1611200700000|2021-01-21 03:45:00|6817.2|6816.2|6816.2|6815.2|6818.2|6817.2|6816.2|6815.2|135
1611201000000|2021-01-21 03:50:00|6815.2|6814.2|6814.2|6813.2|6816.2|6815.2|6814.2|6813.2|145
1611201300000|2021-01-21 03:55:00|6815.2|6814.2|6814.2|6813.2|6815.2|6814.2|6812.2|6811.2|140
1611201600000|2021-01-21 04:00:00|6813.7|6812.7|6813.2|6812.2|6814.2|6813.2|6813.2|6812.2|81
1611201900000|2021-01-21 04:05:00|6812.2|6811.2|6814.7|6813.7|6814.7|6813.7|6812.2|6811.2|158
1611202200000|2021-01-21 04:10:00|6814.2|6813.2|6813.2|6812.2|6814.2|6813.2|6812.2|6811.2|88
1611202500000|2021-01-21 04:15:00|6812.2|6811.2|6812.2|6811.2|6813.2|6812.2|6812.2|6811.2|88
1611202800000|2021-01-21 04:20:00|6811.2|6810.2|6816.2|6815.2|6819.2|6818.2|6811.2|6810.2|160
1611203100000|2021-01-21 04:25:00|6817.2|6816.2|6816.2|6815.2|6818.7|6817.7|6816.2|6815.2|99
1611203400000|2021-01-21 04:30:00|6815.7|6814.7|6814.2|6813.2|6816.2|6815.2|6814.2|6813.2|197
1611203700000|2021-01-21 04:35:00|6813.2|6812.2|6812.2|6811.2|6813.7|6812.7|6812.2|6811.2|181
1611204000000|2021-01-21 04:40:00|6813.2|6812.2|6812.2|6811.2|6813.2|6812.2|6810.2|6809.2|206
1611204300000|2021-01-21 04:45:00|6813.2|6812.2|6812.2|6811.2|6813.2|6812.2|6811.2|6810.2|206
1611204600000|2021-01-21 04:50:00|6813.2|6812.2|6815.2|6814.2|6815.2|6814.2|6811.2|6810.2|314
1611204900000|2021-01-21 04:55:00|6814.7|6813.7|6812.2|6811.2|6815.2|6814.2|6810.2|6809.2|395
1611205200000|2021-01-21 05:00:00|6812.7|6810.7|6820.7|6818.7|6820.7|6818.7|6809.7|6807.7|511
1611205500000|2021-01-21 05:05:00|6820.2|6818.2|6818.7|6816.7|6822.7|6820.7|6814.7|6812.7|1328
1611205800000|2021-01-21 05:10:00|6819.7|6817.7|6820.7|6818.7|6823.7|6821.7|6819.7|6817.7|693
1611206100000|2021-01-21 05:15:00|6821.7|6819.7|6819.7|6817.7|6822.7|6820.7|6818.7|6816.7|482
1611206400000|2021-01-21 05:20:00|6819.2|6817.2|6823.2|6821.2|6823.7|6821.7|6817.7|6815.7|326
1611206700000|2021-01-21 05:25:00|6823.7|6821.7|6832.7|6830.7|6837.7|6835.7|6823.2|6821.2|2152
1611207000000|2021-01-21 05:30:00|6833.6|6829.6|6831.3|6827.3|6834.9|6830.9|6829.3|6825.3|0
1611207300000|2021-01-21 05:35:00|6831.4|6827.4|6829.9|6825.9|6831.6|6827.6|6829.9|6825.9|0
1611207600000|2021-01-21 05:40:00|6829.5|6825.5|6829.9|6825.9|6830.5|6826.5|6829.1|6825.1|0
1611207900000|2021-01-21 05:45:00|6829.8|6825.8|6829.3|6825.3|6829.8|6825.8|6828.5|6824.5|0
1611208200000|2021-01-21 05:50:00|6829.1|6825.1|6829.1|6825.1|6829.9|6825.9|6828.2|6824.2|0
1611208500000|2021-01-21 05:55:00|6829.2|6825.2|6831|6827|6831|6827|6829|6825|0
1611208800000|2021-01-21 06:00:00|6830.6|6826.6|6829.3|6825.3|6832|6828|6829.3|6825.3|0
1611209100000|2021-01-21 06:05:00|6831.3|6827.3|6831|6827|6831.7|6827.7|6830.5|6826.5|0
1611209400000|2021-01-21 06:10:00|6833.7|6830.7|6835.2|6832.2|6836.2|6833.2|6828.2|6825.2|383
1611209700000|2021-01-21 06:15:00|6834.7|6831.7|6832.2|6829.2|6835.2|6832.2|6832.2|6829.2|116
1611210000000|2021-01-21 06:20:00|6831.2|6828.2|6831.2|6828.2|6833.2|6830.2|6830.2|6827.2|126
1611210300000|2021-01-21 06:25:00|6830.2|6827.2|6831.2|6828.2|6832.2|6829.2|6830.2|6827.2|55
1611210600000|2021-01-21 06:30:00|6830.2|6827.2|6825.2|6822.2|6830.2|6827.2|6825.2|6822.2|139
1611210900000|2021-01-21 06:35:00|6826.2|6823.2|6824.2|6821.2|6827.2|6824.2|6824.2|6821.2|57
1611211200000|2021-01-21 06:40:00|6823.7|6820.7|6825.2|6822.2|6826.2|6823.2|6823.7|6820.7|61
1611211500000|2021-01-21 06:45:00|6824.7|6821.7|6824.2|6821.2|6825.2|6822.2|6824.2|6821.2|29
1611211800000|2021-01-21 06:50:00|6823.2|6820.2|6824.2|6821.2|6825.2|6822.2|6823.2|6820.2|51
1611212100000|2021-01-21 06:55:00|6823.7|6820.7|6824.2|6821.2|6825.2|6822.2|6823.7|6820.7|29
1611212400000|2021-01-21 07:00:00|6824.7|6821.7|6826.2|6823.2|6826.2|6823.2|6824.2|6821.2|97
1611212700000|2021-01-21 07:05:00|6825.7|6822.7|6827.2|6824.2|6827.2|6824.2|6824.7|6821.7|78
1611213000000|2021-01-21 07:10:00|6826.7|6823.7|6827.2|6824.2|6828.2|6825.2|6826.2|6823.2|86
1611213300000|2021-01-21 07:15:00|6827.7|6824.7|6830.2|6827.2|6832.7|6829.7|6827.2|6824.2|103
1611213600000|2021-01-21 07:20:00|6830.7|6827.7|6833.2|6830.2|6833.7|6830.7|6830.7|6827.7|55
1611213900000|2021-01-21 07:25:00|6834.2|6831.2|6829.7|6826.7|6834.2|6831.2|6829.7|6826.7|57
1611214200000|2021-01-21 07:30:00|6829.2|6826.2|6831.2|6828.2|6831.7|6828.7|6828.2|6825.2|37
1611214500000|2021-01-21 07:35:00|6832.2|6829.2|6832.2|6829.2|6834.2|6831.2|6830.2|6827.2|32
1611214800000|2021-01-21 07:40:00|6831.7|6828.7|6832.7|6829.7|6832.7|6829.7|6831.2|6828.2|8
1611215100000|2021-01-21 07:45:00|6832.2|6829.2|6832.2|6829.2|6832.7|6829.7|6830.2|6827.2|5
1611215400000|2021-01-21 07:50:00|6831.7|6828.7|6830.7|6827.7|6832.2|6829.2|6830.7|6827.7|2
1611215700000|2021-01-21 07:55:00|6831.2|6828.2|6833.2|6830.2|6833.2|6830.2|6831.2|6828.2|12
1611216000000|2021-01-21 08:00:00|6832.7|6829.7|6835.7|6832.7|6837.7|6834.7|6832.2|6829.2|73
1611216300000|2021-01-21 08:05:00|6835.2|6832.2|6831.2|6828.2|6837.2|6834.2|6830.2|6827.2|20
1611216600000|2021-01-21 08:10:00|6832.2|6829.2|6833.2|6830.2|6834.2|6831.2|6830.2|6827.2|15
1611216900000|2021-01-21 08:15:00|6832.7|6829.7|6824.2|6821.2|6833.2|6830.2|6823.2|6820.2|87
1611217200000|2021-01-21 08:20:00|6823.7|6820.7|6831.2|6828.2|6832.2|6829.2|6823.2|6820.2|39
1611217500000|2021-01-21 08:25:00|6830.7|6827.7|6833.2|6830.2|6834.2|6831.2|6830.2|6827.2|29
1611217800000|2021-01-21 08:30:00|6832.7|6829.7|6827.2|6824.2|6835.2|6832.2|6827.2|6824.2|90
1611218100000|2021-01-21 08:35:00|6826.7|6823.7|6826.2|6823.2|6827.2|6824.2|6823.2|6820.2|92
1611218400000|2021-01-21 08:40:00|6826.7|6823.7|6827.2|6824.2|6827.7|6824.7|6824.2|6821.2|85
1611218700000|2021-01-21 08:45:00|6826.2|6823.2|6825.2|6822.2|6828.2|6825.2|6824.2|6821.2|92
1611219000000|2021-01-21 08:50:00|6824.2|6821.2|6824.2|6821.2|6826.2|6823.2|6823.2|6820.2|74
1611219300000|2021-01-21 08:55:00|6823.7|6820.7|6823.2|6820.2|6826.2|6823.2|6821.2|6818.2|71
1611219600000|2021-01-21 09:00:00|6824.2|6821.2|6825.2|6822.2|6827.2|6824.2|6823.7|6820.7|35
1611219900000|2021-01-21 09:05:00|6826.2|6823.2|6826.2|6823.2|6826.2|6823.2|6824.2|6821.2|42
1611220200000|2021-01-21 09:10:00|6825.7|6822.7|6825.2|6822.2|6826.2|6823.2|6824.2|6821.2|25
1611220500000|2021-01-21 09:15:00|6824.7|6821.7|6822.2|6819.2|6824.7|6821.7|6822.2|6819.2|32
1611220800000|2021-01-21 09:20:00|6822.7|6819.7|6823.2|6820.2|6825.2|6822.2|6822.2|6819.2|24
1611221100000|2021-01-21 09:25:00|6822.7|6819.7|6824.2|6821.2|6824.2|6821.2|6820.2|6817.2|25
1611221400000|2021-01-21 09:30:00|6825.2|6822.2|6825.2|6822.2|6827.2|6824.2|6823.2|6820.2|14
1611221700000|2021-01-21 09:35:00|6825.7|6822.7|6825.2|6822.2|6826.2|6823.2|6823.7|6820.7|31
1611222000000|2021-01-21 09:40:00|6825.7|6822.7|6825.7|6822.7|6826.7|6823.7|6824.7|6821.7|22
1611222300000|2021-01-21 09:45:00|6826.2|6823.2|6826.2|6823.2|6827.2|6824.2|6824.7|6821.7|26
1611222600000|2021-01-21 09:50:00|6825.7|6822.7|6825.7|6822.7|6826.2|6823.2|6825.2|6822.2|12
1611222900000|2021-01-21 09:55:00|6826.2|6823.2|6825.2|6822.2|6826.2|6823.2|6824.2|6821.2|37
1611223200000|2021-01-21 10:00:00|6826.2|6823.2|6827.2|6824.2|6828.2|6825.2|6824.7|6821.7|53
1611223500000|2021-01-21 10:05:00|6827.7|6824.7|6827.2|6824.2|6828.2|6825.2|6827.2|6824.2|8
1611223800000|2021-01-21 10:10:00|6827.7|6824.7|6826.2|6823.2|6827.7|6824.7|6826.2|6823.2|19
1611224100000|2021-01-21 10:15:00|6825.7|6822.7|6825.2|6822.2|6827.2|6824.2|6824.7|6821.7|18
1611224400000|2021-01-21 10:20:00|6824.7|6821.7|6824.2|6821.2|6825.2|6822.2|6823.2|6820.2|23
1611224700000|2021-01-21 10:25:00|6824.7|6821.7|6824.2|6821.2|6825.2|6822.2|6823.7|6820.7|10
1611225000000|2021-01-21 10:30:00|6823.7|6820.7|6824.7|6821.7|6825.2|6822.2|6823.2|6820.2|15
1611225300000|2021-01-21 10:35:00|6824.2|6821.2|6823.2|6820.2|6825.2|6822.2|6823.2|6820.2|8
1611225600000|2021-01-21 10:40:00|6822.7|6819.7|6822.2|6819.2|6823.2|6820.2|6820.2|6817.2|48
1611225900000|2021-01-21 10:45:00|6822.7|6819.7|6824.2|6821.2|6824.2|6821.2|6822.7|6819.7|17
1611226200000|2021-01-21 10:50:00|6825.2|6822.2|6825.2|6822.2|6826.2|6823.2|6824.2|6821.2|11
1611226500000|2021-01-21 10:55:00|6824.7|6821.7|6827.2|6824.2|6827.2|6824.2|6824.2|6821.2|25
1611226800000|2021-01-21 11:00:00|6826.2|6823.2|6826.7|6823.7|6827.2|6824.2|6825.2|6822.2|10
1611227100000|2021-01-21 11:05:00|6826.2|6823.2|6827.2|6824.2|6827.2|6824.2|6826.2|6823.2|15
1611227400000|2021-01-21 11:10:00|6827.7|6824.7|6827.2|6824.2|6827.7|6824.7|6827.2|6824.2|13
1611227700000|2021-01-21 11:15:00|6826.7|6823.7|6829.2|6826.2|6829.7|6826.7|6826.2|6823.2|26
1611228000000|2021-01-21 11:20:00|6830.2|6827.2|6829.2|6826.2|6830.7|6827.7|6829.2|6826.2|8
1611228300000|2021-01-21 11:25:00|6829.7|6826.7|6830.2|6827.2|6831.2|6828.2|6829.2|6826.2|14
1611228600000|2021-01-21 11:30:00|6829.7|6826.7|6830.2|6827.2|6830.7|6827.7|6828.7|6825.7|10
1611228900000|2021-01-21 11:35:00|6829.7|6826.7|6828.2|6825.2|6830.2|6827.2|6827.7|6824.7|7
1611229200000|2021-01-21 11:40:00|6827.7|6824.7|6828.2|6825.2|6828.7|6825.7|6826.7|6823.7|11
1611229500000|2021-01-21 11:45:00|6828.7|6825.7|6831.2|6828.2|6831.2|6828.2|6828.7|6825.7|15
1611229800000|2021-01-21 11:50:00|6831.7|6828.7|6831.2|6828.2|6832.7|6829.7|6831.2|6828.2|16
1611230100000|2021-01-21 11:55:00|6830.7|6827.7|6833.7|6830.7|6833.7|6830.7|6830.2|6827.2|22
1611230400000|2021-01-21 12:00:00|6834.2|6831.2|6834.2|6831.2|6835.2|6832.2|6833.2|6830.2|27
1611230700000|2021-01-21 12:05:00|6833.7|6830.7|6831.2|6828.2|6833.7|6830.7|6830.7|6827.7|16
1611231000000|2021-01-21 12:10:00|6830.7|6827.7|6828.7|6825.7|6830.7|6827.7|6827.7|6824.7|60
1611231300000|2021-01-21 12:15:00|6829.2|6826.2|6829.7|6826.7|6830.2|6827.2|6828.2|6825.2|22
1611231600000|2021-01-21 12:20:00|6829.2|6826.2|6828.2|6825.2|6830.2|6827.2|6827.2|6824.2|31
1611231900000|2021-01-21 12:25:00|6828.7|6825.7|6831.2|6828.2|6831.2|6828.2|6828.2|6825.2|22
1611232200000|2021-01-21 12:30:00|6830.7|6827.7|6827.2|6824.2|6830.7|6827.7|6826.2|6823.2|41
1611232500000|2021-01-21 12:35:00|6828.2|6825.2|6827.7|6824.7|6828.2|6825.2|6827.2|6824.2|28
1611232800000|2021-01-21 12:40:00|6827.2|6824.2|6826.2|6823.2|6827.2|6824.2|6824.2|6821.2|65
1611233100000|2021-01-21 12:45:00|6826.7|6823.7|6823.2|6820.2|6826.7|6823.7|6822.2|6819.2|27
1611233400000|2021-01-21 12:50:00|6824.2|6821.2|6823.7|6820.7|6826.2|6823.2|6823.2|6820.2|57
1611233700000|2021-01-21 12:55:00|6823.2|6820.2|6823.2|6820.2|6823.7|6820.7|6822.2|6819.2|62
1611234000000|2021-01-21 13:00:00|6822.2|6819.2|6827.2|6824.2|6827.2|6824.2|6822.2|6819.2|41
1611234300000|2021-01-21 13:05:00|6826.7|6823.7|6827.2|6824.2|6827.2|6824.2|6826.2|6823.2|42
1611234600000|2021-01-21 13:10:00|6827.7|6824.7|6827.2|6824.2|6828.2|6825.2|6827.2|6824.2|53
1611234900000|2021-01-21 13:15:00|6827.7|6824.7|6827.2|6824.2|6828.2|6825.2|6827.2|6824.2|47
1611235200000|2021-01-21 13:20:00|||||||||27
1611235500000|2021-01-21 13:25:00|||||||||35
1611235800000|2021-01-21 13:30:00|6827.7|6824.7|6825.2|6822.2|6828.2|6825.2|6825.2|6822.2|146
1611236100000|2021-01-21 13:35:00|6825.7|6822.7|6822.2|6819.2|6826.2|6823.2|6820.7|6817.7|66
1611236400000|2021-01-21 13:40:00|6821.7|6818.7|6822.2|6819.2|6825.2|6822.2|6821.2|6818.2|33
1611236700000|2021-01-21 13:45:00|6823.2|6820.2|6821.7|6818.7|6824.2|6821.2|6820.2|6817.2|27
1611237000000|2021-01-21 13:50:00|6822.2|6819.2|6816.7|6813.7|6822.2|6819.2|6815.2|6812.2|102
1611237300000|2021-01-21 13:55:00|6817.2|6814.2|6821.2|6818.2|6821.7|6818.7|6817.2|6814.2|127
1611237600000|2021-01-21 14:00:00|6821.7|6818.7|6822.2|6819.2|6823.7|6820.7|6821.2|6818.2|81
1611237900000|2021-01-21 14:05:00|6821.2|6818.2|6822.2|6819.2|6822.2|6819.2|6820.2|6817.2|43
1611238200000|2021-01-21 14:10:00|6821.2|6818.2|6823.7|6820.7|6824.2|6821.2|6821.2|6818.2|46
1611238500000|2021-01-21 14:15:00|6824.2|6821.2|6824.2|6821.2|6826.2|6823.2|6823.2|6820.2|24
1611238800000|2021-01-21 14:20:00|6825.2|6822.2|6825.2|6822.2|6828.2|6825.2|6824.2|6821.2|12
1611239100000|2021-01-21 14:25:00|6826.2|6823.2|6822.2|6819.2|6826.2|6823.2|6822.2|6819.2|73
1611239400000|2021-01-21 14:30:00|6823.2|6820.2|6819.2|6816.2|6825.2|6822.2|6817.2|6814.2|190
1611239700000|2021-01-21 14:35:00|6819.7|6816.7|6812.2|6809.2|6820.2|6817.2|6812.2|6809.2|101
1611240000000|2021-01-21 14:40:00|6811.7|6808.7|6812.2|6809.2|6813.2|6810.2|6810.2|6807.2|195
1611240300000|2021-01-21 14:45:00|6811.7|6808.7|6812.2|6809.2|6814.2|6811.2|6810.2|6807.2|120
1611240600000|2021-01-21 14:50:00|6811.7|6808.7|6809.7|6806.7|6813.2|6810.2|6807.7|6804.7|80
1611240900000|2021-01-21 14:55:00|6809.2|6806.2|6806.7|6803.7|6809.7|6806.7|6804.2|6801.2|72
1611241200000|2021-01-21 15:00:00|6807.2|6804.2|6806.7|6803.7|6808.7|6805.7|6805.2|6802.2|61
1611241500000|2021-01-21 15:05:00|6806.2|6803.2|6807.2|6804.2|6808.2|6805.2|6804.2|6801.2|34
1611241800000|2021-01-21 15:10:00|6806.7|6803.7|6815.2|6812.2|6815.2|6812.2|6806.7|6803.7|35
1611242100000|2021-01-21 15:15:00|6814.7|6811.7|6815.2|6812.2|6816.7|6813.7|6814.2|6811.2|42
1611242400000|2021-01-21 15:20:00|6814.7|6811.7|6812.2|6809.2|6814.7|6811.7|6810.2|6807.2|59
1611242700000|2021-01-21 15:25:00|6811.2|6808.2|6813.2|6810.2|6813.2|6810.2|6810.2|6807.2|124
1611243000000|2021-01-21 15:30:00|6814.2|6811.2|6812.2|6809.2|6815.2|6812.2|6810.2|6807.2|69
1611243300000|2021-01-21 15:35:00|6812.7|6809.7|6809.2|6806.2|6812.7|6809.7|6809.2|6806.2|30
1611243600000|2021-01-21 15:40:00|6810.2|6807.2|6809.2|6806.2|6811.2|6808.2|6808.2|6805.2|55
1611243900000|2021-01-21 15:45:00|6808.7|6805.7|6808.7|6805.7|6809.2|6806.2|6806.7|6803.7|42
1611244200000|2021-01-21 15:50:00|6809.2|6806.2|6811.2|6808.2|6811.7|6808.7|6808.2|6805.2|35
1611244500000|2021-01-21 15:55:00|6811.7|6808.7|6815.2|6812.2|6815.7|6812.7|6811.7|6808.7|69
1611244800000|2021-01-21 16:00:00|6814.7|6811.7|6814.2|6811.2|6815.7|6812.7|6813.2|6810.2|29
1611245100000|2021-01-21 16:05:00|6813.2|6810.2|6807.2|6804.2|6813.2|6810.2|6805.2|6802.2|73
1611245400000|2021-01-21 16:10:00|6806.7|6803.7|6804.7|6801.7|6806.7|6803.7|6803.2|6800.2|131
1611245700000|2021-01-21 16:15:00|6804.2|6801.2|6805.2|6802.2|6806.2|6803.2|6804.2|6801.2|75
1611246000000|2021-01-21 16:20:00|6806.2|6803.2|6808.2|6805.2|6808.7|6805.7|6805.2|6802.2|62
1611246300000|2021-01-21 16:25:00|6809.2|6806.2|6810.2|6807.2|6813.2|6810.2|6808.7|6805.7|207
1611246600000|2021-01-21 16:30:00|6811.2|6808.2|6805.2|6802.2|6811.2|6808.2|6804.2|6801.2|118
1611246900000|2021-01-21 16:35:00|6804.2|6801.2|6804.2|6801.2|6805.2|6802.2|6801.2|6798.2|134
1611247200000|2021-01-21 16:40:00|6803.2|6800.2|6803.2|6800.2|6804.2|6801.2|6802.2|6799.2|42
1611247500000|2021-01-21 16:45:00|6802.7|6799.7|6804.2|6801.2|6805.2|6802.2|6802.2|6799.2|29
1611247800000|2021-01-21 16:50:00|6804.7|6801.7|6807.2|6804.2|6807.2|6804.2|6804.7|6801.7|26
1611248100000|2021-01-21 16:55:00|6807.7|6804.7|6806.2|6803.2|6808.2|6805.2|6806.2|6803.2|49
1611248400000|2021-01-21 17:00:00|6807.2|6804.2|6806.2|6803.2|6807.2|6804.2|6805.2|6802.2|83
1611248700000|2021-01-21 17:05:00|6805.2|6802.2|6805.2|6802.2|6806.2|6803.2|6804.7|6801.7|21
1611249000000|2021-01-21 17:10:00|6804.2|6801.2|6802.2|6799.2|6804.2|6801.2|6802.2|6799.2|39
1611249300000|2021-01-21 17:15:00|6802.7|6799.7|6801.2|6798.2|6803.2|6800.2|6801.2|6798.2|58
1611249600000|2021-01-21 17:20:00|6801.7|6798.7|6804.2|6801.2|6804.2|6801.2|6801.2|6798.2|29
1611249900000|2021-01-21 17:25:00|6803.7|6800.7|6804.7|6801.7|6806.2|6803.2|6803.7|6800.7|19
1611250200000|2021-01-21 17:30:00|6804.2|6801.2|6805.2|6802.2|6806.2|6803.2|6804.2|6801.2|18
1611250500000|2021-01-21 17:35:00|6805.7|6802.7|6804.7|6801.7|6805.7|6802.7|6804.2|6801.2|11
1611250800000|2021-01-21 17:40:00|6805.2|6802.2|6806.2|6803.2|6807.2|6804.2|6804.2|6801.2|26
1611251100000|2021-01-21 17:45:00|6807.2|6804.2|6805.7|6802.7|6807.2|6804.2|6805.2|6802.2|27
1611251400000|2021-01-21 17:50:00|6805.2|6802.2|6803.2|6800.2|6805.7|6802.7|6803.2|6800.2|19
1611251700000|2021-01-21 17:55:00|6803.7|6800.7|6804.7|6801.7|6805.2|6802.2|6802.2|6799.2|65
1611252000000|2021-01-21 18:00:00|6804.2|6801.2|6804.7|6801.7|6805.2|6802.2|6803.2|6800.2|30
1611252300000|2021-01-21 18:05:00|6804.2|6801.2|6808.2|6805.2|6808.2|6805.2|6804.2|6801.2|26
1611252600000|2021-01-21 18:10:00|6807.7|6804.7|6806.7|6803.7|6808.2|6805.2|6806.7|6803.7|23
1611252900000|2021-01-21 18:15:00|6806.2|6803.2|6809.2|6806.2|6809.2|6806.2|6805.7|6802.7|12
1611253200000|2021-01-21 18:20:00|6808.7|6805.7|6809.2|6806.2|6809.2|6806.2|6808.2|6805.2|31
1611253500000|2021-01-21 18:25:00|6808.7|6805.7|6808.2|6805.2|6808.7|6805.7|6807.2|6804.2|14
1611253800000|2021-01-21 18:30:00|6807.7|6804.7|6806.7|6803.7|6808.2|6805.2|6806.7|6803.7|14
1611254100000|2021-01-21 18:35:00|6806.2|6803.2|6806.7|6803.7|6807.2|6804.2|6805.2|6802.2|21
1611254400000|2021-01-21 18:40:00|6806.2|6803.2|6807.2|6804.2|6807.7|6804.7|6806.2|6803.2|12
1611254700000|2021-01-21 18:45:00|6806.2|6803.2|6805.7|6802.7|6806.2|6803.2|6805.2|6802.2|17
1611255000000|2021-01-21 18:50:00|6805.2|6802.2|6806.7|6803.7|6807.7|6804.7|6805.2|6802.2|21
1611255300000|2021-01-21 18:55:00|6806.2|6803.2|6808.2|6805.2|6808.2|6805.2|6806.2|6803.2|14
1611255600000|2021-01-21 19:00:00|6807.7|6804.7|6809.7|6806.7|6809.7|6806.7|6807.2|6804.2|25
1611255900000|2021-01-21 19:05:00|6810.2|6807.2|6810.2|6807.2|6810.2|6807.2|6810.2|6807.2|38
1611256200000|2021-01-21 19:10:00|6811.2|6808.2|6811.2|6808.2|6812.2|6809.2|6810.2|6807.2|151
1611256500000|2021-01-21 19:15:00|6811.7|6808.7|6811.2|6808.2|6812.2|6809.2|6810.2|6807.2|34
1611256800000|2021-01-21 19:20:00|6810.7|6807.7|6810.2|6807.2|6810.7|6807.7|6809.7|6806.7|16
1611257100000|2021-01-21 19:25:00|6809.7|6806.7|6810.2|6807.2|6810.2|6807.2|6809.2|6806.2|14
1611257400000|2021-01-21 19:30:00|6810.7|6807.7|6810.2|6807.2|6811.2|6808.2|6810.2|6807.2|16
1611257700000|2021-01-21 19:35:00|6809.7|6806.7|6810.7|6807.7|6810.7|6807.7|6809.7|6806.7|18
1611258000000|2021-01-21 19:40:00|6810.2|6807.2|6810.2|6807.2|6810.2|6807.2|6808.2|6805.2|34
1611258300000|2021-01-21 19:45:00|6809.2|6806.2|6810.7|6807.7|6811.2|6808.2|6808.7|6805.7|60
1611258600000|2021-01-21 19:50:00|6811.2|6808.2|6810.7|6807.7|6811.7|6808.7|6810.2|6807.2|2
1611258900000|2021-01-21 19:55:00|6811.2|6808.2|6813.2|6810.2|6813.2|6810.2|6811.2|6808.2|8
1611259200000|2021-01-21 20:00:00|6812.2|6809.2|6813.7|6810.7|6813.7|6810.7|6811.2|6808.2|18
1611259500000|2021-01-21 20:05:00|6813.2|6810.2|6813.2|6810.2|6813.2|6810.2|6812.7|6809.7|6
1611259800000|2021-01-21 20:10:00|6812.2|6809.2|6810.7|6807.7|6812.2|6809.2|6809.2|6806.2|30
1611260100000|2021-01-21 20:15:00|6810.2|6807.2|6810.2|6807.2|6811.2|6808.2|6809.2|6806.2|12
1611260400000|2021-01-21 20:20:00|6811.2|6808.2|6811.2|6808.2|6811.2|6808.2|6810.2|6807.2|19
1611260700000|2021-01-21 20:25:00|6810.2|6807.2|6809.2|6806.2|6810.2|6807.2|6809.2|6806.2|29
1611261000000|2021-01-21 20:30:00|6808.2|6805.2|6809.2|6806.2|6810.2|6807.2|6808.2|6805.2|61
1611261300000|2021-01-21 20:35:00|6810.2|6807.2|6809.2|6806.2|6811.2|6808.2|6809.2|6806.2|40
1611261600000|2021-01-21 20:40:00|6810.2|6807.2|6812.7|6809.7|6814.2|6811.2|6809.2|6806.2|69
1611261900000|2021-01-21 20:45:00|6812.2|6809.2|6813.2|6810.2|6814.7|6811.7|6812.2|6809.2|38
1611262200000|2021-01-21 20:50:00|6812.2|6809.2|6817.2|6814.2|6817.7|6814.7|6810.7|6807.7|117
1611262500000|2021-01-21 20:55:00|6817.7|6814.7|6815.2|6812.2|6819.2|6816.2|6813.7|6810.7|210
1611262800000|2021-01-21 21:00:00|6815.9|6811.9|6815.3|6811.3|6817.1|6813.1|6813.9|6809.9|0
1611263100000|2021-01-21 21:05:00|6815.7|6811.7|6814.3|6810.3|6815.9|6811.9|6813.9|6809.9|0
1611263400000|2021-01-21 21:10:00|6814.7|6810.7|6813.7|6809.7|6814.9|6810.9|6813.2|6809.2|0
1611263700000|2021-01-21 21:15:00|6813.9|6809.9|6815.1|6811.1|6815.2|6811.2|6813.9|6809.9|0
1611264000000|2021-01-21 21:20:00|6815.2|6811.2|6814.9|6810.9|6815.4|6811.4|6814.9|6810.9|0
1611264300000|2021-01-21 21:25:00|6814.8|6810.8|6813.5|6809.5|6814.9|6810.9|6813.5|6809.5|0
1611264600000|2021-01-21 21:30:00|6813.2|6809.2|6817.6|6813.6|6817.6|6813.6|6810.8|6806.8|0
1611264900000|2021-01-21 21:35:00|6817.2|6813.2|6815.9|6811.9|6817.6|6813.6|6815.5|6811.5|0
1611265200000|2021-01-21 21:40:00|6816.3|6812.3|6817.4|6813.4|6817.4|6813.4|6815|6811|0
1611265500000|2021-01-21 21:45:00|6817|6813|6817|6813|6818.9|6814.9|6816.6|6812.6|0
1611265800000|2021-01-21 21:50:00|6817.4|6813.4|6815|6811|6818.2|6814.2|6814.6|6810.6|0
1611266100000|2021-01-21 21:55:00|6814.6|6810.6|6816|6812|6816.1|6812.1|6814.6|6810.6|0
1611266400000|2021-01-21 22:00:00|6816.1|6812.1|6813|6809|6816.1|6812.1|6813|6809|0
1611266700000|2021-01-21 22:05:00|6814.1|6810.1|6813.3|6809.3|6814.1|6810.1|6813.3|6809.3|0
1611267000000|2021-01-21 22:10:00|6813.2|6809.2|6813.2|6809.2|6813.2|6809.2|6812.7|6808.7|0
1611267300000|2021-01-21 22:15:00|6813|6809|6811.2|6807.2|6813.8|6809.8|6810.9|6806.9|0
1611267600000|2021-01-21 22:20:00|6811|6807|6811|6807|6811.2|6807.2|6811|6807|0
1611267900000|2021-01-21 22:25:00|6810|6806|6809.7|6805.7|6810.3|6806.3|6809.7|6805.7|0
1611268200000|2021-01-21 22:30:00|6809.9|6805.9|6810.4|6806.4|6810.4|6806.4|6809.9|6805.9|0
1611268500000|2021-01-21 22:35:00|6809.9|6805.9|6809.9|6805.9|6810|6806|6809.8|6805.8|0
1611268800000|2021-01-21 22:40:00|6809.8|6805.8|6809.5|6805.5|6809.9|6805.9|6809.5|6805.5|0
1611269100000|2021-01-21 22:45:00|6809.4|6805.4|6802.5|6798.5|6809.5|6805.5|6802.5|6798.5|0
1611269400000|2021-01-21 22:50:00|6806.7|6804.7|6810.2|6808.2|6811.7|6809.7|6799.2|6797.2|406
1611269700000|2021-01-21 22:55:00|6809.7|6807.7|6814.2|6812.2|6814.7|6812.7|6809.7|6807.7|78
1611270000000|2021-01-21 23:00:00|6813.7|6811.7|6810.2|6809.2|6814.2|6812.2|6807.2|6806.2|301
1611270300000|2021-01-21 23:05:00|6809.2|6808.2|6813.2|6812.2|6813.2|6812.2|6809.2|6808.2|137
1611270600000|2021-01-21 23:10:00|6814.2|6813.2|6815.2|6814.2|6815.2|6814.2|6810.2|6809.2|205
1611270900000|2021-01-21 23:15:00|6814.2|6813.2|6809.2|6808.2|6814.7|6813.7|6805.2|6804.2|198
1611271200000|2021-01-21 23:20:00|6810.2|6809.2|6806.2|6805.2|6814.2|6813.2|6804.7|6803.7|186
1611271500000|2021-01-21 23:25:00|6805.7|6804.7|6814.7|6813.7|6815.2|6814.2|6805.7|6804.7|156
1611271800000|2021-01-21 23:30:00|6814.2|6813.2|6814.2|6813.2|6815.2|6814.2|6809.2|6808.2|248
1611272100000|2021-01-21 23:35:00|6815.2|6814.2|6815.2|6814.2|6817.2|6816.2|6812.2|6811.2|410
1611272400000|2021-01-21 23:40:00|6814.2|6813.2|6806.2|6805.2|6815.2|6814.2|6806.2|6805.2|271
1611272700000|2021-01-21 23:45:00|6806.7|6805.7|6808.7|6807.7|6812.2|6811.2|6803.2|6802.2|252
1611273000000|2021-01-21 23:50:00|6808.2|6807.2|6804.2|6803.2|6809.2|6808.2|6803.2|6802.2|185
1611273300000|2021-01-21 23:55:00|6803.2|6802.2|6803.2|6802.2|6805.2|6804.2|6801.2|6800.2|183
1611273600000|2021-01-22 00:00:00|6804.2|6803.2|6809.2|6808.2|6810.2|6809.2|6803.2|6802.2|279
1611273900000|2021-01-22 00:05:00|6808.7|6807.7|6811.2|6810.2|6812.2|6811.2|6805.7|6804.7|210
1611274200000|2021-01-22 00:10:00|6810.2|6809.2|6813.2|6812.2|6813.2|6812.2|6809.2|6808.2|137
1611274500000|2021-01-22 00:15:00|6814.2|6813.2|6810.2|6809.2|6815.7|6814.7|6810.2|6809.2|241
1611274800000|2021-01-22 00:20:00|6812.2|6811.2|6812.2|6811.2|6814.7|6813.7|6811.2|6810.2|152
1611275100000|2021-01-22 00:25:00|6811.2|6810.2|6810.2|6809.2|6812.2|6811.2|6810.2|6809.2|140
1611275400000|2021-01-22 00:30:00|6809.2|6808.2|6807.7|6806.7|6810.2|6809.2|6806.7|6805.7|137
1611275700000|2021-01-22 00:35:00|6808.2|6807.2|6808.2|6807.2|6812.2|6811.2|6807.7|6806.7|149
1611276000000|2021-01-22 00:40:00|6808.7|6807.7|6805.2|6804.2|6808.7|6807.7|6804.2|6803.2|159
1611276300000|2021-01-22 00:45:00|6804.2|6803.2|6808.2|6807.2|6808.2|6807.2|6804.2|6803.2|91
1611276600000|2021-01-22 00:50:00|6807.7|6806.7|6805.7|6804.7|6807.7|6806.7|6804.2|6803.2|139
1611276900000|2021-01-22 00:55:00|6805.2|6804.2|6805.2|6804.2|6806.2|6805.2|6802.2|6801.2|109
1611277200000|2021-01-22 01:00:00|6804.7|6803.7|6802.2|6801.2|6806.7|6805.7|6802.2|6801.2|112
1611277500000|2021-01-22 01:05:00|6803.2|6802.2|6812.2|6811.2|6812.2|6811.2|6803.2|6802.2|205
1611277800000|2021-01-22 01:10:00|6811.7|6810.7|6811.7|6810.7|6814.2|6813.2|6810.2|6809.2|219
1611278100000|2021-01-22 01:15:00|6811.2|6810.2|6810.2|6809.2|6813.2|6812.2|6807.2|6806.2|180
1611278400000|2021-01-22 01:20:00|6809.7|6808.7|6804.7|6803.7|6810.2|6809.2|6804.2|6803.2|178
1611278700000|2021-01-22 01:25:00|6804.2|6803.2|6801.2|6800.2|6805.2|6804.2|6800.2|6799.2|201
1611279000000|2021-01-22 01:30:00|6800.2|6799.2|6808.2|6807.2|6808.2|6807.2|6800.2|6799.2|110
1611279300000|2021-01-22 01:35:00|6809.2|6808.2|6806.2|6805.2|6810.2|6809.2|6802.2|6801.2|473
1611279600000|2021-01-22 01:40:00|6805.7|6804.7|6806.2|6805.2|6806.2|6805.2|6802.2|6801.2|131
1611279900000|2021-01-22 01:45:00|6805.7|6804.7|6811.2|6810.2|6811.2|6810.2|6805.2|6804.2|210
1611280200000|2021-01-22 01:50:00|6810.2|6809.2|6813.2|6812.2|6813.2|6812.2|6810.2|6809.2|188
1611280500000|2021-01-22 01:55:00|6814.2|6813.2|6809.7|6808.7|6814.2|6813.2|6809.7|6808.7|179
1611280800000|2021-01-22 02:00:00|6809.2|6808.2|6813.2|6812.2|6814.2|6813.2|6807.2|6806.2|166
1611281100000|2021-01-22 02:05:00|6813.7|6812.7|6808.2|6807.2|6814.2|6813.2|6807.7|6806.7|134
1611281400000|2021-01-22 02:10:00|6807.7|6806.7|6805.7|6804.7|6808.2|6807.2|6802.2|6801.2|432
1611281700000|2021-01-22 02:15:00|6805.2|6804.2|6802.2|6801.2|6806.2|6805.2|6801.7|6800.7|153
1611282000000|2021-01-22 02:20:00|6802.7|6801.7|6798.2|6797.2|6803.2|6802.2|6797.2|6796.2|280
1611282300000|2021-01-22 02:25:00|6797.2|6796.2|6798.7|6797.7|6800.2|6799.2|6797.2|6796.2|258
1611282600000|2021-01-22 02:30:00|6799.2|6798.2|6800.2|6799.2|6802.2|6801.2|6797.2|6796.2|140
1611282900000|2021-01-22 02:35:00|6799.2|6798.2|6799.2|6798.2|6799.2|6798.2|6796.2|6795.2|361
1611283200000|2021-01-22 02:40:00|6800.2|6799.2|6798.2|6797.2|6802.2|6801.2|6797.2|6796.2|255
1611283500000|2021-01-22 02:45:00|6798.7|6797.7|6796.2|6795.2|6798.7|6797.7|6793.2|6792.2|315
1611283800000|2021-01-22 02:50:00|6795.7|6794.7|6794.2|6793.2|6798.2|6797.2|6794.2|6793.2|238
1611284100000|2021-01-22 02:55:00|6793.7|6792.7|6793.2|6792.2|6794.2|6793.2|6792.2|6791.2|165
1611284400000|2021-01-22 03:00:00|6792.7|6791.7|6794.2|6793.2|6794.2|6793.2|6791.2|6790.2|168
1611284700000|2021-01-22 03:05:00|6795.2|6794.2|6793.2|6792.2|6795.2|6794.2|6791.2|6790.2|203
1611285000000|2021-01-22 03:10:00|6795.2|6794.2|6795.2|6794.2|6795.2|6794.2|6794.2|6793.2|151
1611285300000|2021-01-22 03:15:00|6795.7|6794.7|6793.2|6792.2|6796.2|6795.2|6791.2|6790.2|201
1611285600000|2021-01-22 03:20:00|6794.2|6793.2|6791.2|6790.2|6794.2|6793.2|6791.2|6790.2|183
1611285900000|2021-01-22 03:25:00|6790.7|6789.7|6790.2|6789.2|6791.7|6790.7|6789.2|6788.2|183
1611286200000|2021-01-22 03:30:00|6789.7|6788.7|6789.2|6788.2|6791.2|6790.2|6789.2|6788.2|143
1611286500000|2021-01-22 03:35:00|6790.2|6789.2|6790.2|6789.2|6792.2|6791.2|6790.2|6789.2|163
1611286800000|2021-01-22 03:40:00|6789.2|6788.2|6790.2|6789.2|6793.2|6792.2|6789.2|6788.2|174
1611287100000|2021-01-22 03:45:00|6789.7|6788.7|6794.2|6793.2|6794.2|6793.2|6788.2|6787.2|141
1611287400000|2021-01-22 03:50:00|6795.2|6794.2|6795.2|6794.2|6796.2|6795.2|6793.2|6792.2|117
1611287700000|2021-01-22 03:55:00|6795.7|6794.7|6796.2|6795.2|6796.2|6795.2|6793.2|6792.2|161
1611288000000|2021-01-22 04:00:00|6795.7|6794.7|6795.2|6794.2|6796.2|6795.2|6794.7|6793.7|88
1611288300000|2021-01-22 04:05:00|6795.7|6794.7|6796.2|6795.2|6796.2|6795.2|6795.2|6794.2|119
1611288600000|2021-01-22 04:10:00|6795.2|6794.2|6793.2|6792.2|6796.2|6795.2|6793.2|6792.2|171
1611288900000|2021-01-22 04:15:00|6794.2|6793.2|6794.2|6793.2|6797.2|6796.2|6793.7|6792.7|190
1611289200000|2021-01-22 04:20:00|6793.2|6792.2|6796.2|6795.2|6796.2|6795.2|6791.7|6790.7|189
1611289500000|2021-01-22 04:25:00|6797.2|6796.2|6795.2|6794.2|6798.2|6797.2|6795.2|6794.2|191
1611289800000|2021-01-22 04:30:00|6796.2|6795.2|6792.2|6791.2|6797.2|6796.2|6792.2|6791.2|267
1611290100000|2021-01-22 04:35:00|6792.7|6791.7|6791.2|6790.2|6794.2|6793.2|6791.2|6790.2|228
1611290400000|2021-01-22 04:40:00|6790.2|6789.2|6792.2|6791.2|6792.2|6791.2|6790.2|6789.2|173
1611290700000|2021-01-22 04:45:00|6791.7|6790.7|6795.2|6794.2|6795.2|6794.2|6791.2|6790.2|223
1611291000000|2021-01-22 04:50:00|6794.2|6793.2|6789.2|6788.2|6794.2|6793.2|6788.2|6787.2|270
1611291300000|2021-01-22 04:55:00|6790.2|6789.2|6786.2|6785.2|6790.2|6789.2|6786.2|6785.2|407
1611291600000|2021-01-22 05:00:00|6786.7|6784.7|6790.7|6788.7|6792.7|6790.7|6786.7|6784.7|531
1611291900000|2021-01-22 05:05:00|6791.7|6789.7|6797.2|6795.2|6797.2|6795.2|6791.7|6789.7|1238
1611292200000|2021-01-22 05:10:00|6796.7|6794.7|6797.7|6795.7|6797.7|6795.7|6794.7|6792.7|641
1611292500000|2021-01-22 05:15:00|6798.2|6796.2|6791.2|6789.2|6798.7|6796.7|6789.7|6787.7|349
1611292800000|2021-01-22 05:20:00|6791.7|6789.7|6793.7|6791.7|6793.7|6791.7|6788.7|6786.7|321
1611293100000|2021-01-22 05:25:00|6793.2|6791.2|6793.7|6791.7|6794.7|6792.7|6788.7|6786.7|339
1611293400000|2021-01-22 05:30:00|6794.1|6790.1|6794|6790|6794.9|6790.9|6793.3|6789.3|0
1611293700000|2021-01-22 05:35:00|6793.6|6789.6|6793|6789|6794|6790|6791.7|6787.7|0
1611294000000|2021-01-22 05:40:00|6792.7|6788.7|6793.4|6789.4|6793.7|6789.7|6792.6|6788.6|0
1611294300000|2021-01-22 05:45:00|6793.6|6789.6|6792.7|6788.7|6793.8|6789.8|6792.5|6788.5|0
1611294600000|2021-01-22 05:50:00|6792.6|6788.6|6790.2|6786.2|6793|6789|6789.9|6785.9|0
1611294900000|2021-01-22 05:55:00|6789.9|6785.9|6790.4|6786.4|6792.3|6788.3|6788.7|6784.7|0
1611295200000|2021-01-22 06:00:00|6790.6|6786.6|6788.5|6784.5|6791|6787|6787|6783|0
1611295500000|2021-01-22 06:05:00|6788.1|6784.1|6790.2|6786.2|6791.7|6787.7|6788.1|6784.1|0
1611295800000|2021-01-22 06:10:00|6789.2|6785.7|6790.2|6787.2|6793.2|6790.2|6785.2|6782.2|285
1611296100000|2021-01-22 06:15:00|6789.2|6786.2|6792.2|6789.2|6793.2|6790.2|6789.2|6786.2|167
1611296400000|2021-01-22 06:20:00|6791.7|6788.7|6791.7|6788.7|6793.7|6790.7|6791.2|6788.2|42
1611296700000|2021-01-22 06:25:00|6792.2|6789.2|6792.7|6789.7|6794.2|6791.2|6791.2|6788.2|51
1611297000000|2021-01-22 06:30:00|6793.2|6790.2|6792.7|6789.7|6793.2|6790.2|6791.2|6788.2|115
1611297300000|2021-01-22 06:35:00|6793.2|6790.2|6792.2|6789.2|6793.2|6790.2|6791.2|6788.2|98
1611297600000|2021-01-22 06:40:00|6792.7|6789.7|6792.7|6789.7|6793.2|6790.2|6790.2|6787.2|80
1611297900000|2021-01-22 06:45:00|6793.2|6790.2|6790.7|6787.7|6794.2|6791.2|6790.7|6787.7|37
1611298200000|2021-01-22 06:50:00|6790.2|6787.2|6790.7|6787.7|6791.2|6788.2|6790.2|6787.2|24
1611298500000|2021-01-22 06:55:00|6790.2|6787.2|6789.2|6786.2|6792.2|6789.2|6789.2|6786.2|43
1611298800000|2021-01-22 07:00:00|6789.7|6786.7|6791.7|6788.7|6794.7|6791.7|6789.2|6786.2|101
1611299100000|2021-01-22 07:05:00|6791.2|6788.2|6793.2|6790.2|6793.2|6790.2|6791.2|6788.2|10
1611299400000|2021-01-22 07:10:00|6792.2|6789.2|6789.7|6786.7|6792.2|6789.2|6789.2|6786.2|59
1611299700000|2021-01-22 07:15:00|6789.2|6786.2|6790.7|6787.7|6790.7|6787.7|6788.2|6785.2|45
1611300000000|2021-01-22 07:20:00|6791.2|6788.2|6790.2|6787.2|6791.2|6788.2|6788.2|6785.2|30
1611300300000|2021-01-22 07:25:00|6790.7|6787.7|6788.2|6785.2|6791.2|6788.2|6788.2|6785.2|61
1611300600000|2021-01-22 07:30:00|6787.7|6784.7|6786.7|6783.7|6788.2|6785.2|6785.2|6782.2|68
1611300900000|2021-01-22 07:35:00|6787.2|6784.2|6786.7|6783.7|6788.2|6785.2|6786.2|6783.2|17
1611301200000|2021-01-22 07:40:00|6786.2|6783.2|6786.2|6783.2|6787.2|6784.2|6785.7|6782.7|14
1611301500000|2021-01-22 07:45:00|6786.7|6783.7|6788.2|6785.2|6789.2|6786.2|6786.2|6783.2|17
1611301800000|2021-01-22 07:50:00|6787.7|6784.7|6786.2|6783.2|6788.2|6785.2|6785.2|6782.2|18
1611302100000|2021-01-22 07:55:00|6785.2|6782.2|6786.7|6783.7|6787.2|6784.2|6783.2|6780.2|39
1611302400000|2021-01-22 08:00:00|6786.2|6783.2|6784.2|6781.2|6786.7|6783.7|6778.2|6775.2|119
1611302700000|2021-01-22 08:05:00|6783.7|6780.7|6782.2|6779.2|6785.2|6782.2|6781.7|6778.7|51
1611303000000|2021-01-22 08:10:00|6781.7|6778.7|6780.7|6777.7|6782.2|6779.2|6778.2|6775.2|74
1611303300000|2021-01-22 08:15:00|6781.2|6778.2|6772.2|6769.2|6782.7|6779.7|6771.2|6768.2|89
1611303600000|2021-01-22 08:20:00|6772.7|6769.7|6769.2|6766.2|6772.7|6769.7|6766.2|6763.2|197
1611303900000|2021-01-22 08:25:00|6768.2|6765.2|6770.7|6767.7|6775.2|6772.2|6768.2|6765.2|67
1611304200000|2021-01-22 08:30:00|6770.2|6767.2|6771.2|6768.2|6773.2|6770.2|6767.7|6764.7|122
1611304500000|2021-01-22 08:35:00|6771.7|6768.7|6772.2|6769.2|6773.7|6770.7|6770.2|6767.2|40
1611304800000|2021-01-22 08:40:00|6771.7|6768.7|6774.2|6771.2|6775.7|6772.7|6770.2|6767.2|237
1611305100000|2021-01-22 08:45:00|6773.7|6770.7|6771.2|6768.2|6775.2|6772.2|6771.2|6768.2|61
1611305400000|2021-01-22 08:50:00|6771.7|6768.7|6774.2|6771.2|6775.2|6772.2|6771.2|6768.2|65
1611305700000|2021-01-22 08:55:00|6773.7|6770.7|6777.2|6774.2|6777.2|6774.2|6773.2|6770.2|38
1611306000000|2021-01-22 09:00:00|6778.2|6775.2|6780.2|6777.2|6781.2|6778.2|6777.2|6774.2|41
1611306300000|2021-01-22 09:05:00|6781.2|6778.2|6776.2|6773.2|6781.2|6778.2|6775.2|6772.2|44
1611306600000|2021-01-22 09:10:00|6777.2|6774.2|6775.2|6772.2|6777.7|6774.7|6774.2|6771.2|106
1611306900000|2021-01-22 09:15:00|6776.2|6773.2|6774.7|6771.7|6777.2|6774.2|6773.2|6770.2|29
1611307200000|2021-01-22 09:20:00|6775.2|6772.2|6775.2|6772.2|6776.7|6773.7|6773.2|6770.2|34
1611307500000|2021-01-22 09:25:00|6774.2|6771.2|6774.2|6771.2|6774.7|6771.7|6772.2|6769.2|18
1611307800000|2021-01-22 09:30:00|6773.7|6770.7|6769.2|6766.2|6775.2|6772.2|6769.2|6766.2|33
1611308100000|2021-01-22 09:35:00|6768.2|6765.2|6770.7|6767.7|6772.2|6769.2|6768.2|6765.2|97
1611308400000|2021-01-22 09:40:00|6770.2|6767.2|6765.2|6762.2|6772.2|6769.2|6765.2|6762.2|31
1611308700000|2021-01-22 09:45:00|6766.2|6763.2|6766.2|6763.2|6769.2|6766.2|6762.2|6759.2|194
1611309000000|2021-01-22 09:50:00|6765.2|6762.2|6767.7|6764.7|6768.7|6765.7|6765.2|6762.2|89
1611309300000|2021-01-22 09:55:00|6768.2|6765.2|6767.2|6764.2|6769.7|6766.7|6766.7|6763.7|29
1611309600000|2021-01-22 10:00:00|6767.7|6764.7|6769.2|6766.2|6769.2|6766.2|6765.2|6762.2|30
1611309900000|2021-01-22 10:05:00|6769.7|6766.7|6771.2|6768.2|6771.2|6768.2|6769.2|6766.2|20
1611310200000|2021-01-22 10:10:00|6770.2|6767.2|6770.2|6767.2|6771.2|6768.2|6770.2|6767.2|19
1611310500000|2021-01-22 10:15:00|6770.7|6767.7|6770.2|6767.2|6772.7|6769.7|6770.2|6767.2|50
1611310800000|2021-01-22 10:20:00|6770.7|6767.7|6773.2|6770.2|6773.2|6770.2|6770.7|6767.7|53
1611311100000|2021-01-22 10:25:00|6773.7|6770.7|6777.2|6774.2|6777.2|6774.2|6773.7|6770.7|22
1611311400000|2021-01-22 10:30:00|6776.7|6773.7|6776.2|6773.2|6777.2|6774.2|6775.2|6772.2|32
1611311700000|2021-01-22 10:35:00|6776.7|6773.7|6775.2|6772.2|6776.7|6773.7|6775.2|6772.2|8
1611312000000|2021-01-22 10:40:00|6774.7|6771.7|6773.2|6770.2|6775.2|6772.2|6773.2|6770.2|17
1611312300000|2021-01-22 10:45:00|6772.7|6769.7|6773.7|6770.7|6775.2|6772.2|6771.2|6768.2|13
1611312600000|2021-01-22 10:50:00|6774.2|6771.2|6770.2|6767.2|6774.2|6771.2|6769.2|6766.2|23
1611312900000|2021-01-22 10:55:00|6770.7|6767.7|6770.2|6767.2|6772.2|6769.2|6769.7|6766.7|36
1611313200000|2021-01-22 11:00:00|6770.7|6767.7|6773.2|6770.2|6773.2|6770.2|6770.2|6767.2|18
1611313500000|2021-01-22 11:05:00|6772.7|6769.7|6767.7|6764.7|6772.7|6769.7|6767.2|6764.2|21
1611313800000|2021-01-22 11:10:00|6767.2|6764.2|6766.7|6763.7|6768.2|6765.2|6765.2|6762.2|30
1611314100000|2021-01-22 11:15:00|6766.2|6763.2|6765.7|6762.7|6767.2|6764.2|6765.7|6762.7|41
1611314400000|2021-01-22 11:20:00|6766.2|6763.2|6768.2|6765.2|6768.2|6765.2|6764.2|6761.2|86
1611314700000|2021-01-22 11:25:00|6767.7|6764.7|6770.2|6767.2|6771.2|6768.2|6765.2|6762.2|49
1611315000000|2021-01-22 11:30:00|6769.2|6766.2|6770.7|6767.7|6771.2|6768.2|6768.2|6765.2|27
1611315300000|2021-01-22 11:35:00|6770.2|6767.2|6769.2|6766.2|6773.2|6770.2|6769.2|6766.2|46
1611315600000|2021-01-22 11:40:00|6769.7|6766.7|6770.7|6767.7|6771.7|6768.7|6769.2|6766.2|30
1611315900000|2021-01-22 11:45:00|6771.2|6768.2|6773.7|6770.7|6773.7|6770.7|6770.2|6767.2|31
1611316200000|2021-01-22 11:50:00|6773.2|6770.2|6773.7|6770.7|6774.2|6771.2|6772.7|6769.7|9
1611316500000|2021-01-22 11:55:00|6774.2|6771.2|6775.2|6772.2|6776.2|6773.2|6773.2|6770.2|43
1611316800000|2021-01-22 12:00:00|6775.7|6772.7|6775.7|6772.7|6776.2|6773.2|6773.7|6770.7|27
1611317100000|2021-01-22 12:05:00|6776.2|6773.2|6772.7|6769.7|6776.2|6773.2|6772.2|6769.2|9
1611317400000|2021-01-22 12:10:00|6773.2|6770.2|6773.2|6770.2|6773.2|6770.2|6771.2|6768.2|14
1611317700000|2021-01-22 12:15:00|6772.2|6769.2|6772.2|6769.2|6773.2|6770.2|6772.2|6769.2|18
1611318000000|2021-01-22 12:20:00|6772.7|6769.7|6772.2|6769.2|6773.2|6770.2|6772.2|6769.2|8
1611318300000|2021-01-22 12:25:00|6771.7|6768.7|6770.2|6767.2|6771.7|6768.7|6769.2|6766.2|20
1611318600000|2021-01-22 12:30:00|6771.2|6768.2|6770.7|6767.7|6774.2|6771.2|6770.2|6767.2|36
1611318900000|2021-01-22 12:35:00|6770.2|6767.2|6770.7|6767.7|6774.2|6771.2|6770.2|6767.2|25
1611319200000|2021-01-22 12:40:00|6771.2|6768.2|6770.7|6767.7|6772.2|6769.2|6769.2|6766.2|28
1611319500000|2021-01-22 12:45:00|6771.2|6768.2|6772.2|6769.2|6772.7|6769.7|6769.7|6766.7|28
1611319800000|2021-01-22 12:50:00|6773.2|6770.2|6775.7|6772.7|6776.2|6773.2|6772.7|6769.7|25
1611320100000|2021-01-22 12:55:00|6776.2|6773.2|6775.7|6772.7|6777.2|6774.2|6775.2|6772.2|22
1611320400000|2021-01-22 13:00:00|6775.2|6772.2|6772.2|6769.2|6776.2|6773.2|6772.2|6769.2|18
1611320700000|2021-01-22 13:05:00|6771.7|6768.7|6775.2|6772.2|6775.2|6772.2|6770.2|6767.2|24
1611321000000|2021-01-22 13:10:00|6774.2|6771.2|6774.2|6771.2|6776.2|6773.2|6773.2|6770.2|22
1611321300000|2021-01-22 13:15:00|6773.2|6770.2|6774.2|6771.2|6774.7|6771.7|6772.7|6769.7|26
1611321600000|2021-01-22 13:20:00|||||||||51
1611321900000|2021-01-22 13:25:00|6775.2|6772.2|6776.2|6773.2|6776.2|6773.2|6774.2|6771.2|28
1611322200000|2021-01-22 13:30:00|6775.7|6772.7|6776.2|6773.2|6776.2|6773.2|6774.7|6771.7|15
1611322500000|2021-01-22 13:35:00|6775.7|6772.7|6776.2|6773.2|6776.2|6773.2|6775.7|6772.7|34
1611322800000|2021-01-22 13:40:00|6776.7|6773.7|6781.7|6778.7|6782.7|6779.7|6776.7|6773.7|33
1611323100000|2021-01-22 13:45:00|6782.2|6779.2|6781.2|6778.2|6782.7|6779.7|6780.2|6777.2|16
1611323400000|2021-01-22 13:50:00|6780.7|6777.7|6779.7|6776.7|6782.2|6779.2|6779.2|6776.2|36
1611323700000|2021-01-22 13:55:00|6780.2|6777.2|6780.2|6777.2|6782.2|6779.2|6778.2|6775.2|63
1611324000000|2021-01-22 14:00:00|6779.7|6776.7|6785.2|6782.2|6785.2|6782.2|6779.2|6776.2|38
1611324300000|2021-01-22 14:05:00|6784.7|6781.7|6781.2|6778.2|6785.2|6782.2|6781.2|6778.2|25
1611324600000|2021-01-22 14:10:00|6781.7|6778.7|6781.2|6778.2|6783.7|6780.7|6781.2|6778.2|17
1611324900000|2021-01-22 14:15:00|6781.7|6778.7|6783.2|6780.2|6783.2|6780.2|6780.2|6777.2|50
1611325200000|2021-01-22 14:20:00|6783.7|6780.7|6783.7|6780.7|6784.2|6781.2|6783.2|6780.2|15
1611325500000|2021-01-22 14:25:00|6783.2|6780.2|6785.2|6782.2|6785.2|6782.2|6783.2|6780.2|25
1611325800000|2021-01-22 14:30:00|6786.2|6783.2|6786.7|6783.7|6790.2|6787.2|6785.2|6782.2|184
1611326100000|2021-01-22 14:35:00|6786.2|6783.2|6788.2|6785.2|6788.7|6785.7|6786.2|6783.2|38
1611326400000|2021-01-22 14:40:00|6787.2|6784.2|6787.2|6784.2|6788.2|6785.2|6784.7|6781.7|86
1611326700000|2021-01-22 14:45:00|6789.2|6786.2|6794.2|6791.2|6795.2|6792.2|6787.2|6784.2|121
1611327000000|2021-01-22 14:50:00|6794.7|6791.7|6793.2|6790.2|6796.2|6793.2|6792.7|6789.7|153
1611327300000|2021-01-22 14:55:00|6792.2|6789.2|6793.2|6790.2|6794.7|6791.7|6791.7|6788.7|75
1611327600000|2021-01-22 15:00:00|6794.2|6791.2|6795.2|6792.2|6796.2|6793.2|6793.7|6790.7|46
1611327900000|2021-01-22 15:05:00|6795.7|6792.7|6796.7|6793.7|6797.7|6794.7|6794.2|6791.2|54
1611328200000|2021-01-22 15:10:00|6796.2|6793.2|6794.2|6791.2|6796.7|6793.7|6793.2|6790.2|154
1611328500000|2021-01-22 15:15:00|6793.7|6790.7|6793.2|6790.2|6795.2|6792.2|6793.2|6790.2|96
1611328800000|2021-01-22 15:20:00|6794.2|6791.2|6787.2|6784.2|6794.2|6791.2|6787.2|6784.2|150
1611329100000|2021-01-22 15:25:00|6786.7|6783.7|6783.2|6780.2|6787.7|6784.7|6783.2|6780.2|168
1611329400000|2021-01-22 15:30:00|6782.7|6779.7|6783.2|6780.2|6786.2|6783.2|6782.2|6779.2|328
1611329700000|2021-01-22 15:35:00|6783.7|6780.7|6783.7|6780.7|6784.2|6781.2|6782.2|6779.2|73
1611330000000|2021-01-22 15:40:00|6783.2|6780.2|6785.7|6782.7|6787.2|6784.2|6783.2|6780.2|34
1611330300000|2021-01-22 15:45:00|6786.2|6783.2|6784.2|6781.2|6787.2|6784.2|6783.2|6780.2|61
1611330600000|2021-01-22 15:50:00|6784.7|6781.7|6787.2|6784.2|6788.2|6785.2|6784.7|6781.7|44
1611330900000|2021-01-22 15:55:00|6787.7|6784.7|6787.2|6784.2|6789.2|6786.2|6785.2|6782.2|34
1611331200000|2021-01-22 16:00:00|6786.7|6783.7|6788.2|6785.2|6790.2|6787.2|6786.2|6783.2|73
1611331500000|2021-01-22 16:05:00|6788.7|6785.7|6788.2|6785.2|6791.2|6788.2|6787.2|6784.2|75
1611331800000|2021-01-22 16:10:00|6787.7|6784.7|6787.2|6784.2|6788.2|6785.2|6786.2|6783.2|62
1611332100000|2021-01-22 16:15:00|6787.7|6784.7|6789.2|6786.2|6790.2|6787.2|6786.2|6783.2|60
1611332400000|2021-01-22 16:20:00|6790.2|6787.2|6786.7|6783.7|6790.2|6787.2|6786.7|6783.7|27
1611332700000|2021-01-22 16:25:00|6787.2|6784.2|6786.2|6783.2|6788.2|6785.2|6785.2|6782.2|51
1611333000000|2021-01-22 16:30:00|6785.7|6782.7|6790.2|6787.2|6791.2|6788.2|6784.2|6781.2|66
1611333300000|2021-01-22 16:35:00|6789.2|6786.2|6792.7|6789.7|6793.7|6790.7|6789.2|6786.2|43
1611333600000|2021-01-22 16:40:00|6792.2|6789.2|6791.7|6788.7|6794.2|6791.2|6791.7|6788.7|65
1611333900000|2021-01-22 16:45:00|6792.2|6789.2|6790.2|6787.2|6792.2|6789.2|6789.2|6786.2|74
1611334200000|2021-01-22 16:50:00|6791.2|6788.2|6793.2|6790.2|6795.2|6792.2|6791.2|6788.2|90
1611334500000|2021-01-22 16:55:00|6794.2|6791.2|6797.2|6794.2|6797.2|6794.2|6794.2|6791.2|64
1611334800000|2021-01-22 17:00:00|6798.2|6795.2|6805.2|6802.2|6806.2|6803.2|6798.2|6795.2|419
1611335100000|2021-01-22 17:05:00|6804.7|6801.7|6801.7|6798.7|6804.7|6801.7|6801.2|6798.2|98
1611335400000|2021-01-22 17:10:00|6802.2|6799.2|6803.2|6800.2|6804.2|6801.2|6802.2|6799.2|32
1611335700000|2021-01-22 17:15:00|6803.7|6800.7|6805.2|6802.2|6808.2|6805.2|6803.7|6800.7|46
1611336000000|2021-01-22 17:20:00|6804.7|6801.7|6805.7|6802.7|6807.2|6804.2|6804.2|6801.2|59
1611336300000|2021-01-22 17:25:00|6806.2|6803.2|6807.2|6804.2|6808.2|6805.2|6806.2|6803.2|21
1611336600000|2021-01-22 17:30:00|6808.2|6805.2|6807.2|6804.2|6808.7|6805.7|6807.2|6804.2|46
1611336900000|2021-01-22 17:35:00|6806.7|6803.7|6806.2|6803.2|6807.2|6804.2|6805.7|6802.7|27
1611337200000|2021-01-22 17:40:00|6806.7|6803.7|6809.2|6806.2|6810.2|6807.2|6806.7|6803.7|33
1611337500000|2021-01-22 17:45:00|6808.7|6805.7|6809.2|6806.2|6809.7|6806.7|6808.2|6805.2|23
1611337800000|2021-01-22 17:50:00|6808.7|6805.7|6810.2|6807.2|6810.2|6807.2|6808.2|6805.2|21
1611338100000|2021-01-22 17:55:00|6809.2|6806.2|6808.7|6805.7|6810.2|6807.2|6808.2|6805.2|20
1611338400000|2021-01-22 18:00:00|6809.2|6806.2|6807.2|6804.2|6809.2|6806.2|6807.2|6804.2|23
1611338700000|2021-01-22 18:05:00|6806.7|6803.7|6803.7|6800.7|6807.2|6804.2|6803.2|6800.2|30
1611339000000|2021-01-22 18:10:00|6803.2|6800.2|6804.7|6801.7|6805.2|6802.2|6802.7|6799.7|37
1611339300000|2021-01-22 18:15:00|6805.2|6802.2|6804.7|6801.7|6805.2|6802.2|6803.2|6800.2|42
1611339600000|2021-01-22 18:20:00|6805.2|6802.2|6805.7|6802.7|6806.2|6803.2|6803.7|6800.7|35
1611339900000|2021-01-22 18:25:00|6805.2|6802.2|6804.7|6801.7|6805.2|6802.2|6804.2|6801.2|45
1611340200000|2021-01-22 18:30:00|6805.2|6802.2|6808.2|6805.2|6808.2|6805.2|6805.2|6802.2|25
1611340500000|2021-01-22 18:35:00|6808.7|6805.7|6812.7|6809.7|6813.2|6810.2|6808.7|6805.7|44
1611340800000|2021-01-22 18:40:00|6813.2|6810.2|6813.2|6810.2|6814.2|6811.2|6812.7|6809.7|12
1611341100000|2021-01-22 18:45:00|6813.7|6810.7|6812.7|6809.7|6814.2|6811.2|6811.2|6808.2|26
1611341400000|2021-01-22 18:50:00|6812.2|6809.2|6813.2|6810.2|6813.2|6810.2|6812.2|6809.2|9
1611341700000|2021-01-22 18:55:00|6814.2|6811.2|6810.7|6807.7|6814.2|6811.2|6810.2|6807.2|32
1611342000000|2021-01-22 19:00:00|6811.2|6808.2|6811.7|6808.7|6812.7|6809.7|6809.2|6806.2|24
1611342300000|2021-01-22 19:05:00|6811.2|6808.2|6811.2|6808.2|6812.2|6809.2|6810.2|6807.2|4
1611342600000|2021-01-22 19:10:00|6810.7|6807.7|6811.2|6808.2|6812.2|6809.2|6809.7|6806.7|21
1611342900000|2021-01-22 19:15:00|6810.7|6807.7|6810.7|6807.7|6812.2|6809.2|6810.2|6807.2|17
1611343200000|2021-01-22 19:20:00|6811.2|6808.2|6811.7|6808.7|6812.2|6809.2|6810.7|6807.7|29
1611343500000|2021-01-22 19:25:00|6811.2|6808.2|6809.7|6806.7|6811.7|6808.7|6809.2|6806.2|11
1611343800000|2021-01-22 19:30:00|6810.2|6807.2|6807.7|6804.7|6810.7|6807.7|6807.2|6804.2|13
1611344100000|2021-01-22 19:35:00|6807.2|6804.2|6807.2|6804.2|6807.2|6804.2|6806.2|6803.2|4
1611344400000|2021-01-22 19:40:00|6806.7|6803.7|6806.2|6803.2|6806.7|6803.7|6805.7|6802.7|12
1611344700000|2021-01-22 19:45:00|6805.7|6802.7|6806.2|6803.2|6808.2|6805.2|6805.7|6802.7|17
1611345000000|2021-01-22 19:50:00|6806.7|6803.7|6806.7|6803.7|6807.2|6804.2|6805.2|6802.2|12
1611345300000|2021-01-22 19:55:00|6807.2|6804.2|6808.7|6805.7|6808.7|6805.7|6806.7|6803.7|23
1611345600000|2021-01-22 20:00:00|6809.2|6806.2|6808.7|6805.7|6811.2|6808.2|6808.7|6805.7|19
1611345900000|2021-01-22 20:05:00|6808.2|6805.2|6808.7|6805.7|6808.7|6805.7|6808.2|6805.2|5
1611346200000|2021-01-22 20:10:00|6808.2|6805.2|6807.7|6804.7|6808.2|6805.2|6805.2|6802.2|17
1611346500000|2021-01-22 20:15:00|6808.2|6805.2|6806.2|6803.2|6809.2|6806.2|6805.7|6802.7|7
1611346800000|2021-01-22 20:20:00|6805.7|6802.7|6809.7|6806.7|6809.7|6806.7|6805.2|6802.2|10
1611347100000|2021-01-22 20:25:00|6810.2|6807.2|6812.2|6809.2|6812.7|6809.7|6809.7|6806.7|35
1611347400000|2021-01-22 20:30:00|6810.7|6807.7|6811.7|6808.7|6812.7|6809.7|6809.7|6806.7|35
1611347700000|2021-01-22 20:35:00|6811.2|6808.2|6812.7|6809.7|6814.2|6811.2|6810.7|6807.7|24
1611348000000|2021-01-22 20:40:00|6813.2|6810.2|6815.2|6812.2|6815.2|6812.2|6812.7|6809.7|11
1611348300000|2021-01-22 20:45:00|6816.2|6813.2|6812.2|6809.2|6816.2|6813.2|6810.2|6807.2|110
1611348600000|2021-01-22 20:50:00|6811.7|6808.7|6815.2|6812.2|6816.2|6813.2|6810.2|6807.2|111
1611348900000|2021-01-22 20:55:00|6814.7|6811.7|6809.2|6806.2|6815.2|6812.2|6809.2|6806.2|284
1611349200000|2021-01-22 21:00:00|6805.4|6801.4|6812.1|6808.1|6812.9|6808.9|6805|6801|0
1611349500000|2021-01-22 21:05:00|6812.5|6808.5|6809.7|6805.7|6812.5|6808.5|6809.7|6805.7|0
1611349800000|2021-01-22 21:10:00|6810.1|6806.1|6811.8|6807.8|6814.7|6810.7|6809.7|6805.7|0
1611350100000|2021-01-22 21:15:00|6812.2|6808.2|6810.9|6806.9|6812.7|6808.7|6810.7|6806.7|0
1611350400000|2021-01-22 21:20:00|6811.3|6807.3|6810.8|6806.8|6811.4|6807.4|6810.4|6806.4|0
1611350700000|2021-01-22 21:25:00|6810.9|6806.9|6810.7|6806.7|6811.1|6807.1|6810.4|6806.4|0
1611351000000|2021-01-22 21:30:00|6810.8|6806.8|6812.1|6808.1|6812.4|6808.4|6810.4|6806.4|0
1611351300000|2021-01-22 21:35:00|6811.7|6807.7|6808.8|6804.8|6812.1|6808.1|6808.4|6804.4|0
1611351600000|2021-01-22 21:40:00|6808.4|6804.4|6806.9|6802.9|6809.6|6805.6|6806.9|6802.9|0
1611351900000|2021-01-22 21:45:00|6807.3|6803.3|6808.6|6804.6|6809.4|6805.4|6806.6|6802.6|0
1611352200000|2021-01-22 21:50:00|6809|6805|6808|6804|6809.4|6805.4|6807.8|6803.8|0
1611352500000|2021-01-22 21:55:00|6808.4|6804.4|6805.8|6801.8|6808.4|6804.4|6805.3|6801.3|0
1611528600000|2021-01-24 22:50:00|6800.7|6798.7|6803.7|6801.7|6807.7|6805.7|6795.7|6793.7|229
1611528900000|2021-01-24 22:55:00|6804.2|6802.2|6804.2|6802.2|6804.7|6802.7|6801.7|6799.7|82
1611529200000|2021-01-24 23:00:00|6804.7|6802.7|6817.2|6816.2|6818.2|6817.2|6804.7|6802.7|245
1611529500000|2021-01-24 23:05:00|6816.7|6815.7|6813.2|6812.2|6818.2|6817.2|6813.2|6812.2|100
1611529800000|2021-01-24 23:10:00|6813.7|6812.7|6812.2|6811.2|6815.2|6814.2|6810.2|6809.2|383
1611530100000|2021-01-24 23:15:00|6813.2|6812.2|6811.2|6810.2|6815.2|6814.2|6809.2|6808.2|126
1611530400000|2021-01-24 23:20:00|6811.7|6810.7|6815.7|6814.7|6817.2|6816.2|6810.7|6809.7|161
1611530700000|2021-01-24 23:25:00|6816.2|6815.2|6814.2|6813.2|6824.2|6823.2|6814.2|6813.2|309
1611531000000|2021-01-24 23:30:00|6814.7|6813.7|6814.7|6813.7|6820.7|6819.7|6812.2|6811.2|242
1611531300000|2021-01-24 23:35:00|6815.2|6814.2|6811.2|6810.2|6815.2|6814.2|6810.2|6809.2|110
1611531600000|2021-01-24 23:40:00|6811.7|6810.7|6811.2|6810.2|6816.2|6815.2|6810.2|6809.2|156
1611531900000|2021-01-24 23:45:00|6812.2|6811.2|6813.2|6812.2|6817.2|6816.2|6812.2|6811.2|176
1611532200000|2021-01-24 23:50:00|6812.7|6811.7|6812.2|6811.2|6813.2|6812.2|6807.2|6806.2|255
1611532500000|2021-01-24 23:55:00|6812.7|6811.7|6809.2|6808.2|6812.7|6811.7|6806.2|6805.2|199
1611532800000|2021-01-25 00:00:00|6810.2|6809.2|6805.2|6804.2|6811.2|6810.2|6804.2|6803.2|268
1611533100000|2021-01-25 00:05:00|6804.7|6803.7|6805.2|6804.2|6808.2|6807.2|6801.2|6800.2|158
1611533400000|2021-01-25 00:10:00|6804.2|6803.2|6807.7|6806.7|6809.2|6808.2|6801.2|6800.2|138
1611533700000|2021-01-25 00:15:00|6808.2|6807.2|6806.2|6805.2|6809.2|6808.2|6805.2|6804.2|181
1611534000000|2021-01-25 00:20:00|6806.7|6805.7|6803.2|6802.2|6807.2|6806.2|6803.2|6802.2|134
1611534300000|2021-01-25 00:25:00|6802.2|6801.2|6808.2|6807.2|6810.2|6809.2|6801.2|6800.2|186
1611534600000|2021-01-25 00:30:00|6808.7|6807.7|6811.2|6810.2|6813.7|6812.7|6807.2|6806.2|127
1611534900000|2021-01-25 00:35:00|6812.2|6811.2|6809.2|6808.2|6813.2|6812.2|6808.2|6807.2|101
1611535200000|2021-01-25 00:40:00|6810.2|6809.2|6811.2|6810.2|6811.7|6810.7|6808.2|6807.2|153
1611535500000|2021-01-25 00:45:00|6812.2|6811.2|6814.2|6813.2|6814.2|6813.2|6811.2|6810.2|171
1611535800000|2021-01-25 00:50:00|6813.2|6812.2|6818.2|6817.2|6819.2|6818.2|6813.2|6812.2|120
1611536100000|2021-01-25 00:55:00|6819.2|6818.2|6820.2|6819.2|6821.2|6820.2|6818.2|6817.2|129
1611536400000|2021-01-25 01:00:00|6819.7|6818.7|6817.2|6816.2|6819.7|6818.7|6815.7|6814.7|128
1611536700000|2021-01-25 01:05:00|6818.2|6817.2|6823.2|6822.2|6825.2|6824.2|6817.7|6816.7|309
1611537000000|2021-01-25 01:10:00|6824.2|6823.2|6822.2|6821.2|6825.2|6824.2|6821.2|6820.2|149
1611537300000|2021-01-25 01:15:00|6823.2|6822.2|6821.2|6820.2|6825.2|6824.2|6821.2|6820.2|130
1611537600000|2021-01-25 01:20:00|6821.7|6820.7|6820.2|6819.2|6822.2|6821.2|6819.2|6818.2|76
1611537900000|2021-01-25 01:25:00|6820.7|6819.7|6818.2|6817.2|6820.7|6819.7|6818.2|6817.2|61
1611538200000|2021-01-25 01:30:00|6818.7|6817.7|6822.2|6821.2|6822.7|6821.7|6818.7|6817.7|239
1611538500000|2021-01-25 01:35:00|6822.7|6821.7|6821.2|6820.2|6823.2|6822.2|6820.2|6819.2|132
1611538800000|2021-01-25 01:40:00|6820.7|6819.7|6822.2|6821.2|6824.2|6823.2|6818.7|6817.7|307
1611539100000|2021-01-25 01:45:00|6822.7|6821.7|6823.2|6822.2|6824.2|6823.2|6822.2|6821.2|64
1611539400000|2021-01-25 01:50:00|6822.7|6821.7|6818.7|6817.7|6823.2|6822.2|6818.2|6817.2|62
1611539700000|2021-01-25 01:55:00|6818.2|6817.2|6819.2|6818.2|6819.2|6818.2|6818.2|6817.2|47
1611540000000|2021-01-25 02:00:00|6820.2|6819.2|6822.2|6821.2|6824.2|6823.2|6820.2|6819.2|88
1611540300000|2021-01-25 02:05:00|6822.7|6821.7|6822.2|6821.2|6823.2|6822.2|6820.2|6819.2|148
1611540600000|2021-01-25 02:10:00|6821.2|6820.2|6820.2|6819.2|6821.2|6820.2|6818.2|6817.2|70
1611540900000|2021-01-25 02:15:00|6820.7|6819.7|6822.7|6821.7|6823.2|6822.2|6820.2|6819.2|76
1611541200000|2021-01-25 02:20:00|6823.2|6822.2|6825.2|6824.2|6826.2|6825.2|6822.7|6821.7|118
1611541500000|2021-01-25 02:25:00|6825.7|6824.7|6827.2|6826.2|6828.2|6827.2|6825.7|6824.7|181
1611541800000|2021-01-25 02:30:00|6828.2|6827.2|6825.2|6824.2|6829.2|6828.2|6825.2|6824.2|118
1611542100000|2021-01-25 02:35:00|6826.2|6825.2|6825.7|6824.7|6826.2|6825.2|6825.2|6824.2|136
1611542400000|2021-01-25 02:40:00|6825.2|6824.2|6827.2|6826.2|6827.2|6826.2|6825.2|6824.2|152
1611542700000|2021-01-25 02:45:00|6826.2|6825.2|6823.2|6822.2|6826.2|6825.2|6822.2|6821.2|192
1611543000000|2021-01-25 02:50:00|6823.7|6822.7|6822.2|6821.2|6824.2|6823.2|6822.2|6821.2|161
1611543300000|2021-01-25 02:55:00|6821.7|6820.7|6820.2|6819.2|6822.2|6821.2|6819.2|6818.2|152
1611543600000|2021-01-25 03:00:00|6820.7|6819.7|6818.2|6817.2|6821.2|6820.2|6817.2|6816.2|186
1611543900000|2021-01-25 03:05:00|6818.7|6817.7|6814.2|6813.2|6818.7|6817.7|6813.7|6812.7|220
1611544200000|2021-01-25 03:10:00|6814.7|6813.7|6814.2|6813.2|6816.2|6815.2|6813.2|6812.2|91
1611544500000|2021-01-25 03:15:00|6813.2|6812.2|6814.2|6813.2|6815.2|6814.2|6813.2|6812.2|77
1611544800000|2021-01-25 03:20:00|6814.7|6813.7|6816.4|6815.4|6816.9|6815.9|6814.2|6813.2|120
1611545100000|2021-01-25 03:25:00|6815.9|6814.9|6814.4|6813.4|6816.4|6815.4|6814.4|6813.4|108
1611545400000|2021-01-25 03:30:00|6815.4|6814.4|6811.4|6810.4|6817.4|6816.4|6811.4|6810.4|229
1611545700000|2021-01-25 03:35:00|6812.4|6811.4|6812.4|6811.4|6812.4|6811.4|6810.4|6809.4|146
1611546000000|2021-01-25 03:40:00|6813.4|6812.4|6811.4|6810.4|6814.4|6813.4|6810.4|6809.4|90
1611546300000|2021-01-25 03:45:00|6812.4|6811.4|6811.4|6810.4|6813.4|6812.4|6810.9|6809.9|94
1611546600000|2021-01-25 03:50:00|6812.4|6811.4|6811.4|6810.4|6813.4|6812.4|6811.4|6810.4|83
1611546900000|2021-01-25 03:55:00|6811.9|6810.9|6809.4|6808.4|6812.4|6811.4|6809.4|6808.4|79
1611547200000|2021-01-25 04:00:00|6810.4|6809.4|6811.9|6810.9|6812.4|6811.4|6810.4|6809.4|102
1611547500000|2021-01-25 04:05:00|6812.4|6811.4|6811.4|6810.4|6812.4|6811.4|6810.4|6809.4|47
1611547800000|2021-01-25 04:10:00|6810.4|6809.4|6811.4|6810.4|6811.4|6810.4|6810.4|6809.4|48
1611548100000|2021-01-25 04:15:00|6810.9|6809.9|6810.4|6809.4|6811.4|6810.4|6810.4|6809.4|81
1611548400000|2021-01-25 04:20:00|6810.9|6809.9|6812.4|6811.4|6813.4|6812.4|6810.4|6809.4|128
1611548700000|2021-01-25 04:25:00|6811.9|6810.9|6811.4|6810.4|6812.4|6811.4|6811.4|6810.4|165
1611549000000|2021-01-25 04:30:00|6812.4|6811.4|6812.4|6811.4|6812.4|6811.4|6811.4|6810.4|151
1611549300000|2021-01-25 04:35:00|||||||||28
1611549600000|2021-01-25 04:40:00|6811.4|6810.4|6812.4|6811.4|6812.4|6811.4|6811.4|6810.4|168
1611549900000|2021-01-25 04:45:00|6811.4|6810.4|6812.4|6811.4|6813.4|6812.4|6811.4|6810.4|89
1611550200000|2021-01-25 04:50:00|6813.4|6812.4|6813.4|6812.4|6814.4|6813.4|6813.4|6812.4|203
1611550500000|2021-01-25 04:55:00|6814.4|6813.4|6813.4|6812.4|6815.4|6814.4|6813.4|6812.4|345
1611550800000|2021-01-25 05:00:00|6813.9|6811.9|6820.9|6818.9|6820.9|6818.9|6813.9|6811.9|697
1611551100000|2021-01-25 05:05:00|6821.4|6819.4|6818.9|6816.9|6825.9|6823.9|6818.9|6816.9|1458
1611551400000|2021-01-25 05:10:00|6819.9|6817.9|6817.9|6815.9|6823.9|6821.9|6817.9|6815.9|718
1611551700000|2021-01-25 05:15:00|6818.4|6816.4|6816.9|6814.9|6818.4|6816.4|6816.9|6814.9|245
1611552000000|2021-01-25 05:20:00|6817.4|6815.4|6818.9|6816.9|6818.9|6816.9|6816.9|6814.9|58
1611552300000|2021-01-25 05:25:00|6817.9|6815.9|6822.4|6820.4|6822.9|6820.9|6817.9|6815.9|332
1611552600000|2021-01-25 05:30:00|6822.9|6818.9|6821.6|6817.6|6823.7|6819.7|6821.2|6817.2|1
1611552900000|2021-01-25 05:35:00|6821.7|6817.7|6820.5|6816.5|6821.7|6817.7|6820.5|6816.5|0
1611553200000|2021-01-25 05:40:00|6821.5|6817.5|6822.6|6818.6|6823.2|6819.2|6821.1|6817.1|0
1611553500000|2021-01-25 05:45:00|6822.4|6818.4|6823.4|6819.4|6823.6|6819.6|6820.6|6816.6|0
1611553800000|2021-01-25 05:50:00|6822.6|6818.6|6820.7|6816.7|6822.9|6818.9|6820.2|6816.2|0
1611554100000|2021-01-25 05:55:00|6821|6817|6822.3|6818.3|6823.5|6819.5|6820.8|6816.8|0
1611554400000|2021-01-25 06:00:00|6822.2|6818.2|6822.3|6818.3|6823.5|6819.5|6821.7|6817.7|0
1611554700000|2021-01-25 06:05:00|6822.1|6818.1|6822|6818|6822.8|6818.8|6822|6818|0
1611555000000|2021-01-25 06:10:00|6822.1|6818.1|6819.4|6816.4|6823.4|6820.4|6819.4|6816.4|73
1611555300000|2021-01-25 06:15:00|6820.4|6817.4|6819.4|6816.4|6820.4|6817.4|6818.4|6815.4|113
1611555600000|2021-01-25 06:20:00|6819.9|6816.9|6819.4|6816.4|6820.4|6817.4|6818.4|6815.4|65
1611555900000|2021-01-25 06:25:00|6818.4|6815.4|6818.4|6815.4|6819.4|6816.4|6817.4|6814.4|18
1611556200000|2021-01-25 06:30:00|6817.4|6814.4|6817.4|6814.4|6818.4|6815.4|6816.9|6813.9|55
1611556500000|2021-01-25 06:35:00|6818.4|6815.4|6821.4|6818.4|6821.4|6818.4|6817.9|6814.9|36
1611556800000|2021-01-25 06:40:00|6820.9|6817.9|6822.4|6819.4|6823.4|6820.4|6820.4|6817.4|33
1611557100000|2021-01-25 06:45:00|||||||||1
1611557400000|2021-01-25 06:50:00|6823.4|6820.4|6822.4|6819.4|6823.4|6820.4|6822.4|6819.4|48
1611557700000|2021-01-25 06:55:00|6821.4|6818.4|6821.4|6818.4|6822.4|6819.4|6820.9|6817.9|16
1611558000000|2021-01-25 07:00:00|6822.4|6819.4|6823.4|6820.4|6825.4|6822.4|6822.4|6819.4|95
1611558300000|2021-01-25 07:05:00|6822.4|6819.4|6822.4|6819.4|6823.4|6820.4|6822.4|6819.4|44
1611558600000|2021-01-25 07:10:00|6821.9|6818.9|6821.4|6818.4|6822.4|6819.4|6821.4|6818.4|40
1611558900000|2021-01-25 07:15:00|6822.4|6819.4|6821.4|6818.4|6822.4|6819.4|6821.4|6818.4|15
1611559200000|2021-01-25 07:20:00|6820.9|6817.9|6823.4|6820.4|6823.9|6820.9|6820.9|6817.9|15
1611559500000|2021-01-25 07:25:00|6824.4|6821.4|6825.4|6822.4|6826.4|6823.4|6823.4|6820.4|36
1611559800000|2021-01-25 07:30:00|6825.9|6822.9|6823.4|6820.4|6826.4|6823.4|6823.4|6820.4|55
1611560100000|2021-01-25 07:35:00|6823.9|6820.9|6824.4|6821.4|6824.4|6821.4|6823.4|6820.4|11
1611560400000|2021-01-25 07:40:00|6823.4|6820.4|6825.4|6822.4|6825.9|6822.9|6823.4|6820.4|25
1611560700000|2021-01-25 07:45:00|6825.9|6822.9|6826.4|6823.4|6826.4|6823.4|6825.4|6822.4|29
1611561000000|2021-01-25 07:50:00|6825.9|6822.9|6831.4|6828.4|6831.4|6828.4|6825.4|6822.4|92
1611561300000|2021-01-25 07:55:00|6831.9|6828.9|6832.9|6829.9|6834.4|6831.4|6831.9|6828.9|111
1611561600000|2021-01-25 08:00:00|6833.4|6830.4|6827.4|6824.4|6833.4|6830.4|6826.4|6823.4|119
1611561900000|2021-01-25 08:05:00|6827.9|6824.9|6823.9|6820.9|6829.4|6826.4|6822.4|6819.4|48
1611562200000|2021-01-25 08:10:00|6824.4|6821.4|6819.4|6816.4|6824.4|6821.4|6817.4|6814.4|126
1611562500000|2021-01-25 08:15:00|6819.9|6816.9|6818.4|6815.4|6822.4|6819.4|6817.9|6814.9|40
1611562800000|2021-01-25 08:20:00|6817.9|6814.9|6816.4|6813.4|6819.4|6816.4|6814.4|6811.4|59
1611563100000|2021-01-25 08:25:00|6815.9|6812.9|6818.4|6815.4|6818.4|6815.4|6812.9|6809.9|55
1611563400000|2021-01-25 08:30:00|6817.4|6814.4|6820.4|6817.4|6823.4|6820.4|6817.4|6814.4|31
1611563700000|2021-01-25 08:35:00|6821.4|6818.4|6819.4|6816.4|6822.9|6819.9|6818.4|6815.4|51
1611564000000|2021-01-25 08:40:00|6820.4|6817.4|6819.4|6816.4|6820.4|6817.4|6817.4|6814.4|42
1611564300000|2021-01-25 08:45:00|6818.9|6815.9|6818.9|6815.9|6819.4|6816.4|6816.4|6813.4|12
1611564600000|2021-01-25 08:50:00|6818.4|6815.4|6814.9|6811.9|6819.4|6816.4|6813.4|6810.4|42
1611564900000|2021-01-25 08:55:00|6814.4|6811.4|6815.4|6812.4|6815.4|6812.4|6812.4|6809.4|27
1611565200000|2021-01-25 09:00:00|6814.9|6811.9|6816.4|6813.4|6817.4|6814.4|6813.4|6810.4|49
1611565500000|2021-01-25 09:05:00|6815.4|6812.4|6818.4|6815.4|6819.4|6816.4|6815.4|6812.4|49
1611565800000|2021-01-25 09:10:00|6819.4|6816.4|6819.4|6816.4|6819.4|6816.4|6817.4|6814.4|24
1611566100000|2021-01-25 09:15:00|6820.4|6817.4|6815.4|6812.4|6820.4|6817.4|6815.4|6812.4|71
1611566400000|2021-01-25 09:20:00|6816.4|6813.4|6815.9|6812.9|6816.9|6813.9|6814.9|6811.9|27
1611566700000|2021-01-25 09:25:00|6816.4|6813.4|6818.4|6815.4|6818.4|6815.4|6815.4|6812.4|23
1611567000000|2021-01-25 09:30:00|6818.9|6815.9|6819.4|6816.4|6819.4|6816.4|6816.9|6813.9|18
1611567300000|2021-01-25 09:35:00|6818.4|6815.4|6818.4|6815.4|6820.4|6817.4|6817.9|6814.9|5
1611567600000|2021-01-25 09:40:00|6818.9|6815.9|6818.4|6815.4|6819.4|6816.4|6817.9|6814.9|10
1611567900000|2021-01-25 09:45:00|6817.9|6814.9|6812.9|6809.9|6817.9|6814.9|6812.4|6809.4|63
1611568200000|2021-01-25 09:50:00|6812.4|6809.4|6812.9|6809.9|6815.4|6812.4|6812.4|6809.4|14
1611568500000|2021-01-25 09:55:00|6813.4|6810.4|6813.4|6810.4|6814.4|6811.4|6812.4|6809.4|27
1611568800000|2021-01-25 10:00:00|6812.9|6809.9|6813.4|6810.4|6813.9|6810.9|6812.4|6809.4|25
1611569100000|2021-01-25 10:05:00|6812.4|6809.4|6811.4|6808.4|6813.4|6810.4|6810.4|6807.4|61
1611569400000|2021-01-25 10:10:00|6810.9|6807.9|6810.4|6807.4|6811.4|6808.4|6809.4|6806.4|56
1611569700000|2021-01-25 10:15:00|6809.9|6806.9|6810.9|6807.9|6811.9|6808.9|6809.4|6806.4|36
1611570000000|2021-01-25 10:20:00|6811.4|6808.4|6810.9|6807.9|6811.9|6808.9|6810.9|6807.9|1
1611570300000|2021-01-25 10:25:00|6811.4|6808.4|6812.9|6809.9|6813.4|6810.4|6811.4|6808.4|15
1611570600000|2021-01-25 10:30:00|6812.4|6809.4|6814.4|6811.4|6814.9|6811.9|6812.4|6809.4|22
1611570900000|2021-01-25 10:35:00|6814.9|6811.9|6816.9|6813.9|6816.9|6813.9|6813.4|6810.4|29
1611571200000|2021-01-25 10:40:00|6816.4|6813.4|6816.4|6813.4|6817.4|6814.4|6814.9|6811.9|35
1611571500000|2021-01-25 10:45:00|6815.9|6812.9|6817.4|6814.4|6818.4|6815.4|6814.4|6811.4|119
1611571800000|2021-01-25 10:50:00|6816.4|6813.4|6816.4|6813.4|6817.4|6814.4|6815.9|6812.9|32
1611572100000|2021-01-25 10:55:00|6815.4|6812.4|6815.4|6812.4|6816.9|6813.9|6814.4|6811.4|58
1611572400000|2021-01-25 11:00:00|6814.9|6811.9|6817.4|6814.4|6817.4|6814.4|6814.4|6811.4|28
1611572700000|2021-01-25 11:05:00|6816.9|6813.9|6819.4|6816.4|6819.4|6816.4|6816.4|6813.4|30
1611573000000|2021-01-25 11:10:00|6818.9|6815.9|6819.4|6816.4|6819.4|6816.4|6817.9|6814.9|35
1611573300000|2021-01-25 11:15:00|6818.9|6815.9|6819.9|6816.9|6820.4|6817.4|6818.4|6815.4|29
1611573600000|2021-01-25 11:20:00|6820.4|6817.4|6817.9|6814.9|6820.4|6817.4|6817.4|6814.4|27
1611573900000|2021-01-25 11:25:00|6817.4|6814.4|6815.4|6812.4|6817.9|6814.9|6815.4|6812.4|4
1611574200000|2021-01-25 11:30:00|6816.4|6813.4|6815.4|6812.4|6816.4|6813.4|6815.4|6812.4|30
1611574500000|2021-01-25 11:35:00|6814.9|6811.9|6814.4|6811.4|6815.4|6812.4|6813.9|6810.9|9
1611574800000|2021-01-25 11:40:00|6813.9|6810.9|6813.4|6810.4|6813.9|6810.9|6813.4|6810.4|3
1611575100000|2021-01-25 11:45:00|6811.4|6808.4|6810.4|6807.4|6811.9|6808.9|6802.4|6799.4|341
1611575400000|2021-01-25 11:50:00|6810.9|6807.9|6810.4|6807.4|6811.9|6808.9|6808.9|6805.9|18
1611575700000|2021-01-25 11:55:00|6809.4|6806.4|6806.4|6803.4|6810.4|6807.4|6804.4|6801.4|101
1611576000000|2021-01-25 12:00:00|6805.9|6802.9|6803.4|6800.4|6806.4|6803.4|6801.4|6798.4|106
1611576300000|2021-01-25 12:05:00|6802.9|6799.9|6803.4|6800.4|6804.9|6801.9|6802.4|6799.4|39
1611576600000|2021-01-25 12:10:00|6804.4|6801.4|6807.9|6804.9|6808.4|6805.4|6802.4|6799.4|72
1611576900000|2021-01-25 12:15:00|6807.4|6804.4|6807.9|6804.9|6808.4|6805.4|6806.4|6803.4|26
1611577200000|2021-01-25 12:20:00|6807.4|6804.4|6804.9|6801.9|6807.9|6804.9|6804.4|6801.4|22
1611577500000|2021-01-25 12:25:00|6804.4|6801.4|6801.4|6798.4|6804.4|6801.4|6800.4|6797.4|83
1611577800000|2021-01-25 12:30:00|6800.9|6797.9|6797.9|6794.9|6801.4|6798.4|6797.4|6794.4|70
1611578100000|2021-01-25 12:35:00|6797.4|6794.4|6795.4|6792.4|6797.9|6794.9|6793.4|6790.4|78
1611578400000|2021-01-25 12:40:00|6794.9|6791.9|6793.4|6790.4|6795.4|6792.4|6793.4|6790.4|38
1611578700000|2021-01-25 12:45:00|6792.9|6789.9|6792.4|6789.4|6794.4|6791.4|6790.9|6787.9|39
1611579000000|2021-01-25 12:50:00|6791.9|6788.9|6784.4|6781.4|6792.4|6789.4|6782.4|6779.4|137
1611579300000|2021-01-25 12:55:00|6784.9|6781.9|6783.9|6780.9|6785.4|6782.4|6781.4|6778.4|112
1611579600000|2021-01-25 13:00:00|6784.4|6781.4|6788.9|6785.9|6789.4|6786.4|6782.4|6779.4|97
1611579900000|2021-01-25 13:05:00|6788.4|6785.4|6786.4|6783.4|6789.4|6786.4|6785.4|6782.4|33
1611580200000|2021-01-25 13:10:00|6786.9|6783.9|6788.4|6785.4|6789.4|6786.4|6784.9|6781.9|44
1611580500000|2021-01-25 13:15:00|6788.9|6785.9|6787.9|6784.9|6790.4|6787.4|6786.4|6783.4|33
1611580800000|2021-01-25 13:20:00|6787.4|6784.4|6783.4|6780.4|6787.4|6784.4|6780.4|6777.4|102
1611581100000|2021-01-25 13:25:00|6783.9|6780.9|6780.4|6777.4|6787.4|6784.4|6780.4|6777.4|49
1611581400000|2021-01-25 13:30:00|6779.9|6776.9|6776.4|6773.4|6782.4|6779.4|6775.9|6772.9|114
1611581700000|2021-01-25 13:35:00|6776.9|6773.9|6776.4|6773.4|6780.4|6777.4|6775.4|6772.4|73
1611582000000|2021-01-25 13:40:00|6775.4|6772.4|6780.4|6777.4|6780.4|6777.4|6774.4|6771.4|68
1611582300000|2021-01-25 13:45:00|6779.9|6776.9|6785.9|6782.9|6786.4|6783.4|6779.4|6776.4|50
1611582600000|2021-01-25 13:50:00|6785.4|6782.4|6787.9|6784.9|6789.9|6786.9|6785.4|6782.4|52
1611582900000|2021-01-25 13:55:00|6788.4|6785.4|6785.4|6782.4|6788.4|6785.4|6784.4|6781.4|17
1611583200000|2021-01-25 14:00:00|6784.9|6781.9|6786.4|6783.4|6787.4|6784.4|6784.4|6781.4|36
1611583500000|2021-01-25 14:05:00|6786.9|6783.9|6792.4|6789.4|6792.4|6789.4|6786.4|6783.4|35
1611583800000|2021-01-25 14:10:00|6791.4|6788.4|6788.9|6785.9|6792.4|6789.4|6788.9|6785.9|23
1611584100000|2021-01-25 14:15:00|6789.4|6786.4|6789.4|6786.4|6789.4|6786.4|6787.9|6784.9|23
1611584400000|2021-01-25 14:20:00|6789.9|6786.9|6786.4|6783.4|6790.4|6787.4|6785.9|6782.9|30
1611584700000|2021-01-25 14:25:00|6787.4|6784.4|6787.4|6784.4|6789.4|6786.4|6786.4|6783.4|68
1611585000000|2021-01-25 14:30:00|6787.9|6784.9|6793.9|6790.9|6796.4|6793.4|6787.9|6784.9|186
1611585300000|2021-01-25 14:35:00|6794.4|6791.4|6791.4|6788.4|6796.4|6793.4|6789.9|6786.9|128
1611585600000|2021-01-25 14:40:00|6792.4|6789.4|6795.4|6792.4|6795.9|6792.9|6791.4|6788.4|130
1611585900000|2021-01-25 14:45:00|6795.9|6792.9|6791.4|6788.4|6797.4|6794.4|6790.4|6787.4|153
1611586200000|2021-01-25 14:50:00|6791.9|6788.9|6789.4|6786.4|6795.4|6792.4|6788.4|6785.4|159
1611586500000|2021-01-25 14:55:00|6789.9|6786.9|6793.4|6790.4|6796.4|6793.4|6789.9|6786.9|84
1611586800000|2021-01-25 15:00:00|6792.9|6789.9|6805.4|6802.4|6805.4|6802.4|6792.4|6789.4|131
1611587100000|2021-01-25 15:05:00|6805.9|6802.9|6803.4|6800.4|6807.9|6804.9|6802.4|6799.4|132
1611587400000|2021-01-25 15:10:00|6803.9|6800.9|6805.9|6802.9|6807.4|6804.4|6803.4|6800.4|98
1611587700000|2021-01-25 15:15:00|6806.4|6803.4|6808.4|6805.4|6809.4|6806.4|6805.4|6802.4|92
1611588000000|2021-01-25 15:20:00|6808.9|6805.9|6809.4|6806.4|6810.4|6807.4|6806.9|6803.9|74
1611588300000|2021-01-25 15:25:00|6809.9|6806.9|6810.4|6807.4|6811.4|6808.4|6807.4|6804.4|59
1611588600000|2021-01-25 15:30:00|6811.4|6808.4|6807.4|6804.4|6811.9|6808.9|6807.4|6804.4|96
1611588900000|2021-01-25 15:35:00|6807.9|6804.9|6805.4|6802.4|6808.4|6805.4|6804.9|6801.9|61
1611589200000|2021-01-25 15:40:00|6806.4|6803.4|6804.4|6801.4|6807.4|6804.4|6803.4|6800.4|92
1611589500000|2021-01-25 15:45:00|6803.9|6800.9|6797.4|6794.4|6806.4|6803.4|6797.4|6794.4|104
1611589800000|2021-01-25 15:50:00|6796.9|6793.9|6793.4|6790.4|6798.4|6795.4|6788.4|6785.4|193
1611590100000|2021-01-25 15:55:00|6792.9|6789.9|6777.4|6774.4|6792.9|6789.9|6776.4|6773.4|192
1611590400000|2021-01-25 16:00:00|6776.9|6773.9|6771.4|6768.4|6781.4|6778.4|6768.9|6765.9|500
1611590700000|2021-01-25 16:05:00|6771.9|6768.9|6762.9|6759.9|6773.4|6770.4|6758.4|6755.4|573
1611591000000|2021-01-25 16:10:00|6762.4|6759.4|6779.4|6776.4|6780.4|6777.4|6761.9|6758.9|336
1611591300000|2021-01-25 16:15:00|6779.9|6776.9|6785.4|6782.4|6785.4|6782.4|6775.4|6772.4|173
1611591600000|2021-01-25 16:20:00|6784.9|6781.9|6783.9|6780.9|6786.4|6783.4|6781.9|6778.9|165
1611591900000|2021-01-25 16:25:00|6784.4|6781.4|6777.9|6774.9|6784.4|6781.4|6777.4|6774.4|120
1611592200000|2021-01-25 16:30:00|6778.4|6775.4|6785.9|6782.9|6786.9|6783.9|6773.9|6770.9|115
1611592500000|2021-01-25 16:35:00|6785.4|6782.4|6785.4|6782.4|6788.4|6785.4|6782.4|6779.4|129
1611592800000|2021-01-25 16:40:00|6784.9|6781.9|6794.4|6791.4|6794.4|6791.4|6784.4|6781.4|75
1611593100000|2021-01-25 16:45:00|6793.4|6790.4|6793.9|6790.9|6796.9|6793.9|6792.4|6789.4|88
1611593400000|2021-01-25 16:50:00|6794.4|6791.4|6793.4|6790.4|6794.4|6791.4|6791.4|6788.4|32
1611593700000|2021-01-25 16:55:00|6793.9|6790.9|6796.9|6793.9|6796.9|6793.9|6792.4|6789.4|14
1611594000000|2021-01-25 17:00:00|6796.4|6793.4|6796.9|6793.9|6798.4|6795.4|6796.4|6793.4|16
1611594300000|2021-01-25 17:05:00|6796.4|6793.4|6797.4|6794.4|6797.4|6794.4|6795.4|6792.4|39
1611594600000|2021-01-25 17:10:00|6796.9|6793.9|6789.4|6786.4|6797.9|6794.9|6789.4|6786.4|41
1611594900000|2021-01-25 17:15:00|6789.9|6786.9|6784.4|6781.4|6792.4|6789.4|6782.9|6779.9|96
1611595200000|2021-01-25 17:20:00|6783.9|6780.9|6778.9|6775.9|6789.4|6786.4|6778.9|6775.9|94
1611595500000|2021-01-25 17:25:00|6778.4|6775.4|6783.9|6780.9|6787.4|6784.4|6778.4|6775.4|103
1611595800000|2021-01-25 17:30:00|6783.4|6780.4|6791.4|6788.4|6792.4|6789.4|6780.4|6777.4|65
1611596100000|2021-01-25 17:35:00|6791.9|6788.9|6788.9|6785.9|6792.4|6789.4|6788.4|6785.4|54
1611596400000|2021-01-25 17:40:00|6789.4|6786.4|6792.4|6789.4|6794.4|6791.4|6789.4|6786.4|33
1611596700000|2021-01-25 17:45:00|6792.9|6789.9|6796.9|6793.9|6798.4|6795.4|6792.9|6789.9|30
1611597000000|2021-01-25 17:50:00|6797.4|6794.4|6799.9|6796.9|6801.4|6798.4|6794.9|6791.9|38
1611597300000|2021-01-25 17:55:00|6800.4|6797.4|6801.4|6798.4|6802.4|6799.4|6797.4|6794.4|23
1611597600000|2021-01-25 18:00:00|6800.9|6797.9|6799.4|6796.4|6802.4|6799.4|6799.4|6796.4|26
1611597900000|2021-01-25 18:05:00|6798.9|6795.9|6798.4|6795.4|6799.9|6796.9|6796.4|6793.4|54
1611598200000|2021-01-25 18:10:00|6797.9|6794.9|6803.4|6800.4|6804.4|6801.4|6797.9|6794.9|84
1611598500000|2021-01-25 18:15:00|6802.9|6799.9|6801.9|6798.9|6804.4|6801.4|6801.4|6798.4|40
1611598800000|2021-01-25 18:20:00|6801.4|6798.4|6803.4|6800.4|6805.4|6802.4|6800.4|6797.4|84
1611599100000|2021-01-25 18:25:00|6804.4|6801.4|6802.4|6799.4|6804.4|6801.4|6801.4|6798.4|39
1611599400000|2021-01-25 18:30:00|6802.9|6799.9|6801.4|6798.4|6803.4|6800.4|6800.9|6797.9|28
1611599700000|2021-01-25 18:35:00|6800.9|6797.9|6803.4|6800.4|6804.4|6801.4|6800.9|6797.9|27
1611600000000|2021-01-25 18:40:00|6802.9|6799.9|6803.4|6800.4|6804.4|6801.4|6802.4|6799.4|21
1611600300000|2021-01-25 18:45:00|6802.9|6799.9|6802.9|6799.9|6804.4|6801.4|6800.9|6797.9|48
1611600600000|2021-01-25 18:50:00|6802.4|6799.4|6797.9|6794.9|6802.4|6799.4|6797.9|6794.9|21
1611600900000|2021-01-25 18:55:00|6798.4|6795.4|6800.9|6797.9|6801.9|6798.9|6796.4|6793.4|21
1611601200000|2021-01-25 19:00:00|6800.4|6797.4|6799.9|6796.9|6801.9|6798.9|6797.4|6794.4|50
1611601500000|2021-01-25 19:05:00|6799.4|6796.4|6800.9|6797.9|6802.9|6799.9|6798.9|6795.9|22
1611601800000|2021-01-25 19:10:00|6800.4|6797.4|6797.4|6794.4|6800.4|6797.4|6795.9|6792.9|31
1611602100000|2021-01-25 19:15:00|6796.9|6793.9|6798.9|6795.9|6798.9|6795.9|6793.9|6790.9|32
1611602400000|2021-01-25 19:20:00|6798.4|6795.4|6798.9|6795.9|6800.4|6797.4|6797.4|6794.4|15
1611602700000|2021-01-25 19:25:00|6798.4|6795.4|6803.4|6800.4|6803.4|6800.4|6797.9|6794.9|7
1611603000000|2021-01-25 19:30:00|6802.9|6799.9|6802.9|6799.9|6804.4|6801.4|6801.4|6798.4|34
1611603300000|2021-01-25 19:35:00|6803.4|6800.4|6801.4|6798.4|6803.4|6800.4|6800.4|6797.4|18
1611603600000|2021-01-25 19:40:00|6800.4|6797.4|6803.4|6800.4|6803.4|6800.4|6800.4|6797.4|34
1611603900000|2021-01-25 19:45:00|6802.9|6799.9|6803.9|6800.9|6803.9|6800.9|6802.9|6799.9|13
1611604200000|2021-01-25 19:50:00|6803.4|6800.4|6802.9|6799.9|6804.4|6801.4|6802.9|6799.9|22
1611604500000|2021-01-25 19:55:00|6802.4|6799.4|6803.4|6800.4|6804.4|6801.4|6801.4|6798.4|19
1611604800000|2021-01-25 20:00:00|6802.9|6799.9|6803.4|6800.4|6804.9|6801.9|6802.9|6799.9|16
1611605100000|2021-01-25 20:05:00|6803.9|6800.9|6806.4|6803.4|6806.4|6803.4|6803.4|6800.4|31
1611605400000|2021-01-25 20:10:00|6805.4|6802.4|6804.9|6801.9|6807.4|6804.4|6803.4|6800.4|305
1611605700000|2021-01-25 20:15:00|6804.4|6801.4|6809.4|6806.4|6809.9|6806.9|6802.4|6799.4|75
1611606000000|2021-01-25 20:20:00|6809.9|6806.9|6810.4|6807.4|6811.4|6808.4|6808.4|6805.4|68
1611606300000|2021-01-25 20:25:00|6809.9|6806.9|6810.9|6807.9|6812.9|6809.9|6809.9|6806.9|54
1611606600000|2021-01-25 20:30:00|6810.4|6807.4|6809.4|6806.4|6811.4|6808.4|6807.4|6804.4|39
1611606900000|2021-01-25 20:35:00|6809.9|6806.9|6812.4|6809.4|6812.4|6809.4|6809.4|6806.4|55
1611607200000|2021-01-25 20:40:00|6811.9|6808.9|6816.4|6813.4|6816.4|6813.4|6810.4|6807.4|125
1611607500000|2021-01-25 20:45:00|6817.4|6814.4|6818.4|6815.4|6819.4|6816.4|6816.4|6813.4|105
1611607800000|2021-01-25 20:50:00|6819.4|6816.4|6825.4|6822.4|6825.4|6822.4|6818.4|6815.4|156
1611608100000|2021-01-25 20:55:00|6826.4|6823.4|6831.4|6828.4|6832.4|6829.4|6825.4|6822.4|231
1611608400000|2021-01-25 21:00:00|6831.9|6827.9|6826|6822|6836.7|6832.7|6825.6|6821.6|0
1611608700000|2021-01-25 21:05:00|6825.9|6821.9|6824.2|6820.2|6826.6|6822.6|6823.4|6819.4|0
1611609000000|2021-01-25 21:10:00|6825|6821|6823.7|6819.7|6825.4|6821.4|6822.5|6818.5|0
1611609300000|2021-01-25 21:15:00|6823.8|6819.8|6823.5|6819.5|6824|6820|6823|6819|0
1611609600000|2021-01-25 21:20:00|6823.3|6819.3|6822.8|6818.8|6823.6|6819.6|6822.4|6818.4|0
1611609900000|2021-01-25 21:25:00|6822.7|6818.7|6822.4|6818.4|6822.8|6818.8|6821.9|6817.9|0
1611610200000|2021-01-25 21:30:00|6821.1|6817.1|6822.9|6818.9|6823.7|6819.7|6820.3|6816.3|0
1611610500000|2021-01-25 21:35:00|6822.5|6818.5|6820.3|6816.3|6822.5|6818.5|6820.1|6816.1|0
1611610800000|2021-01-25 21:40:00|6820.7|6816.7|6820.5|6816.5|6821.1|6817.1|6820.1|6816.1|0
1611611100000|2021-01-25 21:45:00|6820.1|6816.1|6819.2|6815.2|6820.9|6816.9|6819.2|6815.2|0
1611611400000|2021-01-25 21:50:00|6819.6|6815.6|6819.5|6815.5|6819.6|6815.6|6817.5|6813.5|0
1611611700000|2021-01-25 21:55:00|6819.1|6815.1|6819.3|6815.3|6820.4|6816.4|6818.1|6814.1|0
1611612000000|2021-01-25 22:00:00|6819|6815|6820.3|6816.3|6820.3|6816.3|6818.7|6814.7|0
1611612300000|2021-01-25 22:05:00|6820|6816|6821.1|6817.1|6821.1|6817.1|6820|6816|0
1611612600000|2021-01-25 22:10:00|6821.4|6817.4|6821.4|6817.4|6821.6|6817.6|6821.4|6817.4|0
1611612900000|2021-01-25 22:15:00|6821.3|6817.3|6820.7|6816.7|6821.4|6817.4|6819.9|6815.9|0
1611613200000|2021-01-25 22:20:00|6820.9|6816.9|6820.3|6816.3|6820.9|6816.9|6820|6816|0
1611613500000|2021-01-25 22:25:00|6820.4|6816.4|6819.3|6815.3|6820.5|6816.5|6819|6815|0
1611613800000|2021-01-25 22:30:00|6819.2|6815.2|6819.1|6815.1|6819.2|6815.2|6819|6815|0
1611614100000|2021-01-25 22:35:00|6819|6815|6819.4|6815.4|6819.4|6815.4|6818.9|6814.9|0
1611614400000|2021-01-25 22:40:00|6819.3|6815.3|6819.6|6815.6|6819.6|6815.6|6819|6815|0
1611614700000|2021-01-25 22:45:00|6819.7|6815.7|6818.2|6814.2|6819.7|6815.7|6817.5|6813.5|0
1611615000000|2021-01-25 22:50:00|6818|6814|6817.7|6813.7|6818.9|6814.9|6817.3|6813.3|0
1611615300000|2021-01-25 22:55:00|6817.3|6813.3|6818.4|6814.4|6818.9|6814.9|6817.3|6813.3|0
1611615600000|2021-01-25 23:00:00|6818.1|6814.1|6822.4|6818.4|6823|6819|6815.5|6811.5|0
1611615900000|2021-01-25 23:05:00|6822.6|6818.6|6821.1|6817.1|6823.2|6819.2|6820.5|6816.5|0
1611616200000|2021-01-25 23:10:00|6820.7|6816.7|6819.7|6815.7|6821|6817|6819.3|6815.3|0
1611616500000|2021-01-25 23:15:00|6819.9|6815.9|6821.5|6817.5|6822.3|6818.3|6819.7|6815.7|0
1611616800000|2021-01-25 23:20:00|6821.9|6817.9|6818.1|6814.1|6821.9|6817.9|6817.4|6813.4|0
1611617100000|2021-01-25 23:25:00|6817.9|6813.9|6817.1|6813.1|6818.1|6814.1|6816.3|6812.3|0
1611617400000|2021-01-25 23:30:00|6817.4|6813.4|6820.1|6816.1|6820.5|6816.5|6817.1|6813.1|0
1611617700000|2021-01-25 23:35:00|6820.5|6816.5|6820.6|6816.6|6821.4|6817.4|6819.7|6815.7|0
1611618000000|2021-01-25 23:40:00|6821|6817|6819.8|6815.8|6821|6817|6819.4|6815.4|0
1611618300000|2021-01-25 23:45:00|6818.6|6814.6|6818.3|6814.3|6819.8|6815.8|6818.1|6814.1|0
1611618600000|2021-01-25 23:50:00|6818.5|6814.5|6818.3|6814.3|6819.9|6815.9|6818.1|6814.1|0
1611618900000|2021-01-25 23:55:00|6817.9|6813.9|6817.5|6813.5|6819.1|6815.1|6817.1|6813.1|0
1611619200000|2021-01-26 00:00:00|6817.1|6813.1|6817|6813|6819|6815|6814.6|6810.6|0
1611619500000|2021-01-26 00:05:00|6817.4|6813.4|6817.7|6813.7|6818.8|6814.8|6816.7|6812.7|0
1611619800000|2021-01-26 00:10:00|6817.4|6813.4|6817.6|6813.6|6818.8|6814.8|6817.3|6813.3|0
1611620100000|2021-01-26 00:15:00|6817.2|6813.2|6816.6|6812.6|6818|6814|6816|6812|0
1611620400000|2021-01-26 00:20:00|6816.3|6812.3|6816.6|6812.6|6816.9|6812.9|6814.9|6810.9|0
1611620700000|2021-01-26 00:25:00|6816.4|6812.4|6816.5|6812.5|6816.6|6812.6|6814.9|6810.9|0
1611621000000|2021-01-26 00:30:00|6816.3|6812.3|6814.8|6810.8|6817.4|6813.4|6814.7|6810.7|0
1611621300000|2021-01-26 00:35:00|6814.7|6810.7|6815.4|6811.4|6817.5|6813.5|6814.2|6810.2|0
1611621600000|2021-01-26 00:40:00|6815.3|6811.3|6812.6|6808.6|6815.4|6811.4|6811.9|6807.9|0
1611621900000|2021-01-26 00:45:00|6812.8|6808.8|6813.8|6809.8|6813.8|6809.8|6811.1|6807.1|0
1611622200000|2021-01-26 00:50:00|6814.2|6810.2|6816|6812|6816.4|6812.4|6814.2|6810.2|0
1611622500000|2021-01-26 00:55:00|6816.4|6812.4|6814.4|6810.4|6817|6813|6813.7|6809.7|0
1611622800000|2021-01-26 01:00:00|6814.5|6810.5|6816.4|6812.4|6816.8|6812.8|6814.5|6810.5|0
1611623100000|2021-01-26 01:05:00|6817.1|6813.1|6815.4|6811.4|6818|6814|6815.4|6811.4|0
1611623400000|2021-01-26 01:10:00|6815.3|6811.3|6816.2|6812.2|6816.4|6812.4|6813.5|6809.5|0
1611623700000|2021-01-26 01:15:00|6816|6812|6815.2|6811.2|6816.6|6812.6|6814.5|6810.5|0
1611624000000|2021-01-26 01:20:00|6815|6811|6814.4|6810.4|6816.6|6812.6|6814.3|6810.3|0
1611624300000|2021-01-26 01:25:00|6814.1|6810.1|6809.4|6805.4|6814.4|6810.4|6809.2|6805.2|0
1611624600000|2021-01-26 01:30:00|6809.6|6805.6|6815.2|6811.2|6815.4|6811.4|6809|6805|0
1611624900000|2021-01-26 01:35:00|6814.9|6810.9|6817.1|6813.1|6817.5|6813.5|6814.8|6810.8|0
1611625200000|2021-01-26 01:40:00|6817.5|6813.5|6814.8|6810.8|6817.5|6813.5|6813.7|6809.7|0
1611625500000|2021-01-26 01:45:00|6814.7|6810.7|6815.4|6811.4|6815.4|6811.4|6812.8|6808.8|0
1611625800000|2021-01-26 01:50:00|6815.2|6811.2|6816.4|6812.4|6818|6814|6814.9|6810.9|0
1611626100000|2021-01-26 01:55:00|6816.6|6812.6|6815.9|6811.9|6817.1|6813.1|6815.2|6811.2|0
1611626400000|2021-01-26 02:00:00|6816.3|6812.3|6815.9|6811.9|6817.9|6813.9|6815.5|6811.5|0
1611626700000|2021-01-26 02:05:00|6815.8|6811.8|6814.4|6810.4|6815.9|6811.9|6813.2|6809.2|0
1611627000000|2021-01-26 02:10:00|6814|6810|6815.5|6811.5|6815.5|6811.5|6812.6|6808.6|0
1611627300000|2021-01-26 02:15:00|6815.9|6811.9|6812.7|6808.7|6816.7|6812.7|6812.7|6808.7|0
1611627600000|2021-01-26 02:20:00|6812.5|6808.5|6810.3|6806.3|6812.5|6808.5|6808.6|6804.6|0
1611627900000|2021-01-26 02:25:00|6809.6|6805.6|6811.4|6807.4|6811.4|6807.4|6808.3|6804.3|0
1611628200000|2021-01-26 02:30:00|6811.1|6807.1|6808.7|6804.7|6811.1|6807.1|6806.5|6802.5|0
1611628500000|2021-01-26 02:35:00|6808.4|6804.4|6808.1|6804.1|6811|6807|6807.5|6803.5|0
1611628800000|2021-01-26 02:40:00|6807.7|6803.7|6808.9|6804.9|6808.9|6804.9|6807.3|6803.3|0
1611629100000|2021-01-26 02:45:00|6808.7|6804.7|6809.4|6805.4|6810|6806|6808.4|6804.4|0
1611629400000|2021-01-26 02:50:00|6809.8|6805.8|6809.3|6805.3|6810.8|6806.8|6807.9|6803.9|0
1611629700000|2021-01-26 02:55:00|6808.9|6804.9|6807.9|6803.9|6809.3|6805.3|6807|6803|0
1611630000000|2021-01-26 03:00:00|6807.6|6803.6|6807.8|6803.8|6808.3|6804.3|6806|6802|0
1611630300000|2021-01-26 03:05:00|6807.5|6803.5|6807.9|6803.9|6808.7|6804.7|6805.9|6801.9|0
1611630600000|2021-01-26 03:10:00|6808.3|6804.3|6808.9|6804.9|6810.2|6806.2|6807.9|6803.9|0
1611630900000|2021-01-26 03:15:00|6809.1|6805.1|6809.1|6805.1|6810.3|6806.3|6808.1|6804.1|0
1611631200000|2021-01-26 03:20:00|6809|6805|6808.7|6804.7|6809.1|6805.1|6806.4|6802.4|0
1611631500000|2021-01-26 03:25:00|6808|6804|6809.6|6805.6|6809.9|6805.9|6807.5|6803.5|0
1611631800000|2021-01-26 03:30:00|6809.9|6805.9|6806.5|6802.5|6809.9|6805.9|6806.5|6802.5|0
1611632100000|2021-01-26 03:35:00|6806.7|6802.7|6806.5|6802.5|6807.3|6803.3|6804.9|6800.9|0
1611632400000|2021-01-26 03:40:00|6806.3|6802.3|6806.9|6802.9|6807.3|6803.3|6805.6|6801.6|0
1611632700000|2021-01-26 03:45:00|6807.1|6803.1|6806.8|6802.8|6807.3|6803.3|6806.1|6802.1|0
1611633000000|2021-01-26 03:50:00|6806.4|6802.4|6808.1|6804.1|6808.2|6804.2|6806.4|6802.4|0
1611633300000|2021-01-26 03:55:00|6807.9|6803.9|6808.5|6804.5|6808.9|6804.9|6807.7|6803.7|0
1611633600000|2021-01-26 04:00:00|6808.9|6804.9|6809.3|6805.3|6809.3|6805.3|6808.5|6804.5|0
1611633900000|2021-01-26 04:05:00|6809|6805|6809.2|6805.2|6809.2|6805.2|6807.9|6803.9|0
1611634200000|2021-01-26 04:10:00|6808.8|6804.8|6808.6|6804.6|6809.2|6805.2|6808.6|6804.6|0
1611634500000|2021-01-26 04:15:00|6808.8|6804.8|6806.5|6802.5|6809|6805|6806.5|6802.5|0
1611634800000|2021-01-26 04:20:00|6806.6|6802.6|6806.8|6802.8|6807.5|6803.5|6806.4|6802.4|0
1611635100000|2021-01-26 04:25:00|6807.1|6803.1|6805.3|6801.3|6807.1|6803.1|6804.9|6800.9|0
1611635400000|2021-01-26 04:30:00|6804.9|6800.9|6798.5|6794.5|6804.9|6800.9|6797.8|6793.8|0
1611635700000|2021-01-26 04:35:00|6798.9|6794.9|6794.7|6790.7|6800.1|6796.1|6793.8|6789.8|0
1611636000000|2021-01-26 04:40:00|6794.6|6790.6|6798.1|6794.1|6798.2|6794.2|6794.6|6790.6|0
1611636300000|2021-01-26 04:45:00|6798.2|6794.2|6799.7|6795.7|6799.7|6795.7|6796.9|6792.9|0
1611636600000|2021-01-26 04:50:00|6799.9|6795.9|6799.1|6795.1|6800.4|6796.4|6798.7|6794.7|0
1611636900000|2021-01-26 04:55:00|6798.9|6794.9|6798.5|6794.5|6800|6796|6798.1|6794.1|0
1611637200000|2021-01-26 05:00:00|6799.2|6795.2|6800.6|6796.6|6801.6|6797.6|6798.1|6794.1|0
1611637500000|2021-01-26 05:05:00|6801|6797|6801.3|6797.3|6801.8|6797.8|6800.2|6796.2|0
1611637800000|2021-01-26 05:10:00|6801.6|6797.6|6806.1|6802.1|6806.1|6802.1|6801.6|6797.6|0
1611638100000|2021-01-26 05:15:00|6806.5|6802.5|6803.1|6799.1|6806.5|6802.5|6802.9|6798.9|0
1611638400000|2021-01-26 05:20:00|6803.4|6799.4|6801.8|6797.8|6803.4|6799.4|6799.7|6795.7|0
1611638700000|2021-01-26 05:25:00|6801.6|6797.6|6803.1|6799.1|6803.3|6799.3|6801.3|6797.3|0
1611639000000|2021-01-26 05:30:00|6803.4|6799.4|6802.3|6798.3|6804.7|6800.7|6802.3|6798.3|0
1611639300000|2021-01-26 05:35:00|6801.9|6797.9|6803.4|6799.4|6804.5|6800.5|6801.9|6797.9|0
1611639600000|2021-01-26 05:40:00|6803.6|6799.6|6801.5|6797.5|6803.6|6799.6|6801.1|6797.1|0
1611639900000|2021-01-26 05:45:00|6801.7|6797.7|6803.4|6799.4|6803.4|6799.4|6800.5|6796.5|0
1611640200000|2021-01-26 05:50:00|6803.2|6799.2|6801|6797|6803.2|6799.2|6800.9|6796.9|0
1611640500000|2021-01-26 05:55:00|6800.9|6796.9|6800.4|6796.4|6802.4|6798.4|6800.1|6796.1|0
1611640800000|2021-01-26 06:00:00|6800.3|6796.3|6800.8|6796.8|6802.2|6798.2|6798|6794|0
1611641100000|2021-01-26 06:05:00|6800.6|6796.6|6804.5|6800.5|6804.5|6800.5|6799.6|6795.6|0
1611641400000|2021-01-26 06:10:00|6798.5|6795.5|6802|6799|6808.5|6805.5|6798.5|6795.5|301
1611641700000|2021-01-26 06:15:00|6802.5|6799.5|6798.5|6795.5|6803.5|6800.5|6797.5|6794.5|203
1611642000000|2021-01-26 06:20:00|6798|6795|6800.5|6797.5|6800.5|6797.5|6798|6795|26
1611642300000|2021-01-26 06:25:00|6800|6797|6799.5|6796.5|6800|6797|6797|6794|22
1611642600000|2021-01-26 06:30:00|6799|6796|6795|6792|6799.5|6796.5|6794.5|6791.5|67
1611642900000|2021-01-26 06:35:00|6794.5|6791.5|6795.5|6792.5|6796.5|6793.5|6794.5|6791.5|50
1611643200000|2021-01-26 06:40:00|6794.5|6791.5|6795.5|6792.5|6795.5|6792.5|6794.5|6791.5|11
1611643500000|2021-01-26 06:45:00|6794.5|6791.5|6791|6788|6794.5|6791.5|6790.5|6787.5|43
1611643800000|2021-01-26 06:50:00|6790.5|6787.5|6792.5|6789.5|6793|6790|6790.5|6787.5|24
1611644100000|2021-01-26 06:55:00|6793|6790|6791.5|6788.5|6793|6790|6790.5|6787.5|12
1611644400000|2021-01-26 07:00:00|6790.5|6787.5|6799.5|6796.5|6801|6798|6789.5|6786.5|88
1611644700000|2021-01-26 07:05:00|6799|6796|6798.5|6795.5|6799.5|6796.5|6795.5|6792.5|35
1611645000000|2021-01-26 07:10:00|6799|6796|6797.5|6794.5|6799.5|6796.5|6796.5|6793.5|45
1611645300000|2021-01-26 07:15:00|6798.5|6795.5|6798|6795|6798.5|6795.5|6796.5|6793.5|28
1611645600000|2021-01-26 07:20:00|6797.5|6794.5|6798|6795|6800.5|6797.5|6797.5|6794.5|48
1611645900000|2021-01-26 07:25:00|6798.5|6795.5|6799.5|6796.5|6800.5|6797.5|6798.5|6795.5|35
1611646200000|2021-01-26 07:30:00|6800|6797|6800|6797|6801.5|6798.5|6797.5|6794.5|56
1611646500000|2021-01-26 07:35:00|6800.5|6797.5|6799|6796|6801.5|6798.5|6798.5|6795.5|28
1611646800000|2021-01-26 07:40:00|6799.5|6796.5|6799.5|6796.5|6800.5|6797.5|6797.5|6794.5|30
1611647100000|2021-01-26 07:45:00|6800|6797|6800|6797|6800.5|6797.5|6797.5|6794.5|30
1611647400000|2021-01-26 07:50:00|6799.5|6796.5|6801|6798|6801.5|6798.5|6799|6796|69
1611647700000|2021-01-26 07:55:00|6801.5|6798.5|6801.5|6798.5|6801.5|6798.5|6799.5|6796.5|111
1611648000000|2021-01-26 08:00:00|6800.5|6797.5|6799.5|6796.5|6804|6801|6798.5|6795.5|190
1611648300000|2021-01-26 08:05:00|6800|6797|6806.5|6803.5|6810.5|6807.5|6798.5|6795.5|220
1611648600000|2021-01-26 08:10:00|6807|6804|6812.5|6809.5|6815|6812|6806.5|6803.5|103
1611648900000|2021-01-26 08:15:00|6812|6809|6815.5|6812.5|6816.5|6813.5|6812|6809|48
1611649200000|2021-01-26 08:20:00|6816|6813|6811.5|6808.5|6817.5|6814.5|6810.5|6807.5|29
1611649500000|2021-01-26 08:25:00|6811|6808|6812.5|6809.5|6813|6810|6808.5|6805.5|26
1611649800000|2021-01-26 08:30:00|6813|6810|6812.5|6809.5|6816.5|6813.5|6811.5|6808.5|22
1611650100000|2021-01-26 08:35:00|6813|6810|6818.5|6815.5|6819.5|6816.5|6813|6810|34
1611650400000|2021-01-26 08:40:00|6818|6815|6818.5|6815.5|6819.5|6816.5|6816.5|6813.5|82
1611650700000|2021-01-26 08:45:00|6819.5|6816.5|6821.5|6818.5|6822.5|6819.5|6819.5|6816.5|34
1611651000000|2021-01-26 08:50:00|6820|6817|6820|6817|6821.5|6818.5|6818.5|6815.5|58
1611651300000|2021-01-26 08:55:00|6820.5|6817.5|6820.5|6817.5|6821.5|6818.5|6818|6815|27
1611651600000|2021-01-26 09:00:00|6821|6818|6824.5|6821.5|6825|6822|6820.5|6817.5|46
1611651900000|2021-01-26 09:05:00|6823.5|6820.5|6825.5|6822.5|6827.5|6824.5|6823|6820|140
1611652200000|2021-01-26 09:10:00|6825|6822|6826|6823|6827|6824|6824.5|6821.5|19
1611652500000|2021-01-26 09:15:00|6826.5|6823.5|6825.5|6822.5|6830|6827|6825.5|6822.5|48
1611652800000|2021-01-26 09:20:00|6826|6823|6828.5|6825.5|6830.5|6827.5|6825|6822|75
1611653100000|2021-01-26 09:25:00|6829.5|6826.5|6828|6825|6830|6827|6826.5|6823.5|51
1611653400000|2021-01-26 09:30:00|6828.5|6825.5|6828.5|6825.5|6830.5|6827.5|6828|6825|27
1611653700000|2021-01-26 09:35:00|6829|6826|6828.5|6825.5|6830.5|6827.5|6827.5|6824.5|22
1611654000000|2021-01-26 09:40:00|6828|6825|6829|6826|6830.5|6827.5|6828|6825|16
1611654300000|2021-01-26 09:45:00|6829.5|6826.5|6828.5|6825.5|6829.5|6826.5|6827.5|6824.5|21
1611654600000|2021-01-26 09:50:00|6828|6825|6826|6823|6828.5|6825.5|6825.5|6822.5|31
1611654900000|2021-01-26 09:55:00|6826.5|6823.5|6823.5|6820.5|6826.5|6823.5|6822.5|6819.5|52
1611655200000|2021-01-26 10:00:00|6824.5|6821.5|6822.5|6819.5|6825.5|6822.5|6821.5|6818.5|25
1611655500000|2021-01-26 10:05:00|6822|6819|6822.5|6819.5|6824|6821|6822|6819|9
1611655800000|2021-01-26 10:10:00|6823|6820|6824.5|6821.5|6825.5|6822.5|6822.5|6819.5|3
1611656100000|2021-01-26 10:15:00|6825|6822|6825|6822|6825|6822|6824|6821|1
1611656400000|2021-01-26 10:20:00|6825.5|6822.5|6824.5|6821.5|6826|6823|6824.5|6821.5|7
1611656700000|2021-01-26 10:25:00|6825.5|6822.5|6824.5|6821.5|6826|6823|6824|6821|17
1611657000000|2021-01-26 10:30:00|6824|6821|6823|6820|6824.5|6821.5|6823|6820|6
1611657300000|2021-01-26 10:35:00|6822.5|6819.5|6823.5|6820.5|6823.5|6820.5|6822.5|6819.5|23
1611657600000|2021-01-26 10:40:00|6823|6820|6820.5|6817.5|6823.5|6820.5|6820.5|6817.5|22
1611657900000|2021-01-26 10:45:00|6821.5|6818.5|6821.5|6818.5|6822|6819|6819|6816|33
1611658200000|2021-01-26 10:50:00|6821|6818|6821.5|6818.5|6822.5|6819.5|6820.5|6817.5|2
1611658500000|2021-01-26 10:55:00|6821|6818|6824|6821|6824.5|6821.5|6820.5|6817.5|10
1611658800000|2021-01-26 11:00:00|6824.5|6821.5|6822.5|6819.5|6824.5|6821.5|6822|6819|19
1611659100000|2021-01-26 11:05:00|6823|6820|6826|6823|6826.5|6823.5|6823|6820|18
1611659400000|2021-01-26 11:10:00|6826.5|6823.5|6825.5|6822.5|6826.5|6823.5|6825|6822|22
1611659700000|2021-01-26 11:15:00|6826.5|6823.5|6825.5|6822.5|6826.5|6823.5|6824.5|6821.5|47
1611660000000|2021-01-26 11:20:00|6825|6822|6826.5|6823.5|6827.5|6824.5|6825|6822|6
1611660300000|2021-01-26 11:25:00|6827|6824|6826.5|6823.5|6827|6824|6825|6822|21
1611660600000|2021-01-26 11:30:00|6827.5|6824.5|6827|6824|6828|6825|6826|6823|19
1611660900000|2021-01-26 11:35:00|6827.5|6824.5|6826.5|6823.5|6827.5|6824.5|6825.5|6822.5|22
1611661200000|2021-01-26 11:40:00|6827|6824|6829.5|6826.5|6829.5|6826.5|6826.5|6823.5|32
1611661500000|2021-01-26 11:45:00|6829|6826|6833.5|6830.5|6834.5|6831.5|6828.5|6825.5|39
1611661800000|2021-01-26 11:50:00|6833|6830|6835.5|6832.5|6835.5|6832.5|6832.5|6829.5|121
1611662100000|2021-01-26 11:55:00|6835|6832|6831.5|6828.5|6835|6832|6831.5|6828.5|15
1611662400000|2021-01-26 12:00:00|6832|6829|6828.5|6825.5|6832.5|6829.5|6828|6825|66
1611662700000|2021-01-26 12:05:00|6829.5|6826.5|6830.5|6827.5|6834.5|6831.5|6829|6826|153
1611663000000|2021-01-26 12:10:00|6829.5|6826.5|6830.5|6827.5|6831|6828|6828.5|6825.5|82
1611663300000|2021-01-26 12:15:00|6830|6827|6830|6827|6830.5|6827.5|6828.5|6825.5|57
1611663600000|2021-01-26 12:20:00|6830.5|6827.5|6831.5|6828.5|6832|6829|6829.5|6826.5|40
1611663900000|2021-01-26 12:25:00|6831|6828|6832.5|6829.5|6833.5|6830.5|6830|6827|65
1611664200000|2021-01-26 12:30:00|6832|6829|6828.5|6825.5|6832.5|6829.5|6828.5|6825.5|32
1611664500000|2021-01-26 12:35:00|6829.5|6826.5|6830.5|6827.5|6831.5|6828.5|6828.5|6825.5|48
1611664800000|2021-01-26 12:40:00|6829.5|6826.5|6829.5|6826.5|6830.5|6827.5|6828.5|6825.5|33
1611665100000|2021-01-26 12:45:00|6828.5|6825.5|6826.5|6823.5|6829.5|6826.5|6825.5|6822.5|61
1611665400000|2021-01-26 12:50:00|6827|6824|6830|6827|6831.5|6828.5|6826.5|6823.5|35
1611665700000|2021-01-26 12:55:00|6829.5|6826.5|6832.5|6829.5|6833.5|6830.5|6829.5|6826.5|32
1611666000000|2021-01-26 13:00:00|6833.5|6830.5|6832.5|6829.5|6833.5|6830.5|6831.5|6828.5|34
1611666300000|2021-01-26 13:05:00|6832|6829|6831.5|6828.5|6832.5|6829.5|6831.5|6828.5|91
1611666600000|2021-01-26 13:10:00|6832|6829|6830.5|6827.5|6832.5|6829.5|6830.5|6827.5|29
1611666900000|2021-01-26 13:15:00|6831.5|6828.5|6830.5|6827.5|6831.5|6828.5|6829.5|6826.5|22
1611667200000|2021-01-26 13:20:00|6830|6827|6828.5|6825.5|6831.5|6828.5|6828.5|6825.5|65
1611667500000|2021-01-26 13:25:00|6829|6826|6826.5|6823.5|6829|6826|6825.5|6822.5|90
1611667800000|2021-01-26 13:30:00|6827|6824|6826.5|6823.5|6827.5|6824.5|6825.5|6822.5|25
1611668100000|2021-01-26 13:35:00|6826|6823|6823.5|6820.5|6826.5|6823.5|6823.5|6820.5|43
1611668400000|2021-01-26 13:40:00|6824.5|6821.5|6825.5|6822.5|6825.5|6822.5|6823.5|6820.5|89
1611668700000|2021-01-26 13:45:00|6825|6822|6826|6823|6826.5|6823.5|6825|6822|34
1611669000000|2021-01-26 13:50:00|6825.5|6822.5|6826|6823|6826.5|6823.5|6825|6822|16
1611669300000|2021-01-26 13:55:00|6825.5|6822.5|6826.5|6823.5|6826.5|6823.5|6825.5|6822.5|13
1611669600000|2021-01-26 14:00:00|6827.5|6824.5|6827.5|6824.5|6827.5|6824.5|6826.5|6823.5|27
1611669900000|2021-01-26 14:05:00|6827|6824|6825.5|6822.5|6827.5|6824.5|6824.5|6821.5|82
1611670200000|2021-01-26 14:10:00|6824.5|6821.5|6824.5|6821.5|6825.5|6822.5|6824.5|6821.5|14
1611670500000|2021-01-26 14:15:00|6824|6821|6825.5|6822.5|6825.5|6822.5|6823.5|6820.5|47
1611670800000|2021-01-26 14:20:00|6825|6822|6823.5|6820.5|6825|6822|6823.5|6820.5|19
1611671100000|2021-01-26 14:25:00|6824|6821|6824|6821|6826|6823|6823.5|6820.5|25
1611671400000|2021-01-26 14:30:00|6823.5|6820.5|6823.5|6820.5|6827.5|6824.5|6822.5|6819.5|110
1611671700000|2021-01-26 14:35:00|6823|6820|6818.5|6815.5|6823.5|6820.5|6818|6815|91
1611672000000|2021-01-26 14:40:00|6818|6815|6815.5|6812.5|6818|6815|6815|6812|60
1611672300000|2021-01-26 14:45:00|6815|6812|6815.5|6812.5|6818.5|6815.5|6814|6811|62
1611672600000|2021-01-26 14:50:00|6814.5|6811.5|6810|6807|6815|6812|6809|6806|125
1611672900000|2021-01-26 14:55:00|6810.5|6807.5|6813.5|6810.5|6813.5|6810.5|6810.5|6807.5|77
1611673200000|2021-01-26 15:00:00|6814|6811|6818.5|6815.5|6819.5|6816.5|6813|6810|127
1611673500000|2021-01-26 15:05:00|6817.5|6814.5|6813.5|6810.5|6818|6815|6813.5|6810.5|125
1611673800000|2021-01-26 15:10:00|6813|6810|6805.5|6802.5|6813.5|6810.5|6803|6800|247
1611674100000|2021-01-26 15:15:00|6806|6803|6807|6804|6811.5|6808.5|6804.5|6801.5|137
1611674400000|2021-01-26 15:20:00|6806.5|6803.5|6807.5|6804.5|6810|6807|6804.5|6801.5|114
1611674700000|2021-01-26 15:25:00|6806.5|6803.5|6814.5|6811.5|6814.5|6811.5|6806.5|6803.5|91
1611675000000|2021-01-26 15:30:00|6815.5|6812.5|6809.5|6806.5|6815.5|6812.5|6808.5|6805.5|52
1611675300000|2021-01-26 15:35:00|6810.5|6807.5|6812|6809|6812|6809|6808.5|6805.5|68
1611675600000|2021-01-26 15:40:00|6811.5|6808.5|6810|6807|6812.5|6809.5|6809.5|6806.5|72
1611675900000|2021-01-26 15:45:00|6810.5|6807.5|6809.5|6806.5|6810.5|6807.5|6809.5|6806.5|122
1611676200000|2021-01-26 15:50:00|6809|6806|6805.5|6802.5|6810.5|6807.5|6804.5|6801.5|83
1611676500000|2021-01-26 15:55:00|6805|6802|6801.5|6798.5|6805.5|6802.5|6800.5|6797.5|68
1611676800000|2021-01-26 16:00:00|6800.5|6797.5|6801.5|6798.5|6801.5|6798.5|6799|6796|113
1611677100000|2021-01-26 16:05:00|6801|6798|6797.5|6794.5|6801.5|6798.5|6795.5|6792.5|157
1611677400000|2021-01-26 16:10:00|6798|6795|6797.5|6794.5|6800|6797|6797|6794|33
1611677700000|2021-01-26 16:15:00|6797|6794|6795.5|6792.5|6800.5|6797.5|6795.5|6792.5|99
1611678000000|2021-01-26 16:20:00|6796.5|6793.5|6798.5|6795.5|6800|6797|6795.5|6792.5|50
1611678300000|2021-01-26 16:25:00|6799|6796|6800.5|6797.5|6800.5|6797.5|6798.5|6795.5|41
1611678600000|2021-01-26 16:30:00|6799.5|6796.5|6797.5|6794.5|6800.5|6797.5|6797|6794|41
1611678900000|2021-01-26 16:35:00|6797|6794|6795.5|6792.5|6797|6794|6793.5|6790.5|103
1611679200000|2021-01-26 16:40:00|6794.5|6791.5|6791.5|6788.5|6795|6792|6791|6788|36
1611679500000|2021-01-26 16:45:00|6792|6789|6791.5|6788.5|6794.5|6791.5|6790.5|6787.5|82
1611679800000|2021-01-26 16:50:00|6792|6789|6791.5|6788.5|6795|6792|6791.5|6788.5|51
1611680100000|2021-01-26 16:55:00|6792|6789|6792|6789|6795.5|6792.5|6791|6788|67
1611680400000|2021-01-26 17:00:00|6791.5|6788.5|6791.5|6788.5|6793|6790|6790.5|6787.5|20
1611680700000|2021-01-26 17:05:00|6792|6789|6793.5|6790.5|6795|6792|6792|6789|21
1611681000000|2021-01-26 17:10:00|6794|6791|6791.5|6788.5|6794|6791|6791.5|6788.5|12
1611681300000|2021-01-26 17:15:00|6791|6788|6793.5|6790.5|6794|6791|6790|6787|30
1611681600000|2021-01-26 17:20:00|6794.5|6791.5|6796.5|6793.5|6796.5|6793.5|6794.5|6791.5|14
1611681900000|2021-01-26 17:25:00|6797|6794|6800.5|6797.5|6801|6798|6797|6794|50
1611682200000|2021-01-26 17:30:00|6799.5|6796.5|6797|6794|6799.5|6796.5|6797|6794|20
1611682500000|2021-01-26 17:35:00|6797.5|6794.5|6795.5|6792.5|6797.5|6794.5|6795.5|6792.5|12
1611682800000|2021-01-26 17:40:00|6796.5|6793.5|6794.5|6791.5|6796.5|6793.5|6793.5|6790.5|39
1611683100000|2021-01-26 17:45:00|6795.5|6792.5|6794.5|6791.5|6795.5|6792.5|6792.5|6789.5|61
1611683400000|2021-01-26 17:50:00|6795|6792|6797|6794|6797.5|6794.5|6795|6792|22
1611683700000|2021-01-26 17:55:00|6797.5|6794.5|6795.5|6792.5|6797.5|6794.5|6795|6792|26
1611684000000|2021-01-26 18:00:00|6795|6792|6798.5|6795.5|6799.5|6796.5|6794.5|6791.5|71
1611684300000|2021-01-26 18:05:00|6797.5|6794.5|6799.5|6796.5|6800|6797|6797.5|6794.5|9
1611684600000|2021-01-26 18:10:00|6800|6797|6802.5|6799.5|6802.5|6799.5|6799.5|6796.5|35
1611684900000|2021-01-26 18:15:00|6803.5|6800.5|6801|6798|6803.5|6800.5|6801|6798|52
1611685200000|2021-01-26 18:20:00|6800.5|6797.5|6799.5|6796.5|6800.5|6797.5|6799|6796|0
1611685500000|2021-01-26 18:25:00|6799|6796|6798.5|6795.5|6799.5|6796.5|6798.5|6795.5|0
1611685800000|2021-01-26 18:30:00|6798|6795|6798|6795|6798.5|6795.5|6796.5|6793.5|9
1611686100000|2021-01-26 18:35:00|6798.5|6795.5|6798.5|6795.5|6798.5|6795.5|6798|6795|4
1611686400000|2021-01-26 18:40:00|6799.5|6796.5|6801.5|6798.5|6801.5|6798.5|6799.5|6796.5|25
1611686700000|2021-01-26 18:45:00|6801|6798|6800.5|6797.5|6801.5|6798.5|6800.5|6797.5|7
1611687000000|2021-01-26 18:50:00|6800|6797|6800.5|6797.5|6800.5|6797.5|6800|6797|1
1611687300000|2021-01-26 18:55:00|6800|6797|6800|6797|6800|6797|6800|6797|2
1611687600000|2021-01-26 19:00:00|6800.5|6797.5|6800.5|6797.5|6801|6798|6800.5|6797.5|13
1611687900000|2021-01-26 19:05:00|6801|6798|6800.5|6797.5|6801.5|6798.5|6800.5|6797.5|7
1611688200000|2021-01-26 19:10:00|6799.5|6796.5|6801|6798|6801.5|6798.5|6799.5|6796.5|4
1611688500000|2021-01-26 19:15:00|6800.5|6797.5|6804|6801|6804|6801|6800|6797|30
1611688800000|2021-01-26 19:20:00|6803.5|6800.5|6803.5|6800.5|6804|6801|6803.5|6800.5|6
1611689100000|2021-01-26 19:25:00|6804|6801|6801.5|6798.5|6804|6801|6799.5|6796.5|54
1611689400000|2021-01-26 19:30:00|6801|6798|6802|6799|6802.5|6799.5|6800.5|6797.5|2
1611689700000|2021-01-26 19:35:00|6801.5|6798.5|6801.5|6798.5|6802|6799|6801.5|6798.5|0
1611690000000|2021-01-26 19:40:00|6802|6799|6801|6798|6802|6799|6801|6798|3
1611690300000|2021-01-26 19:45:00|6801.5|6798.5|6800.5|6797.5|6801.5|6798.5|6800.5|6797.5|6
1611690600000|2021-01-26 19:50:00|6800|6797|6801|6798|6801|6798|6799.5|6796.5|3
1611690900000|2021-01-26 19:55:00|6801.5|6798.5|6804|6801|6804.5|6801.5|6801.5|6798.5|24
1611691200000|2021-01-26 20:00:00|6803.5|6800.5|6806.5|6803.5|6806.5|6803.5|6801.5|6798.5|74
1611691500000|2021-01-26 20:05:00|6806|6803|6808|6805|6808|6805|6805.5|6802.5|23
1611691800000|2021-01-26 20:10:00|6808.5|6805.5|6807|6804|6809|6806|6807|6804|7
1611692100000|2021-01-26 20:15:00|6806.5|6803.5|6803.5|6800.5|6806.5|6803.5|6803.5|6800.5|33
1611692400000|2021-01-26 20:20:00|6804.5|6801.5|6806|6803|6806|6803|6803.5|6800.5|15
1611692700000|2021-01-26 20:25:00|6806.5|6803.5|6808|6805|6808|6805|6806.5|6803.5|2
1611693000000|2021-01-26 20:30:00|6807.5|6804.5|6804|6801|6808|6805|6803.5|6800.5|26
1611693300000|2021-01-26 20:35:00|6803.5|6800.5|6800.5|6797.5|6804.5|6801.5|6800.5|6797.5|28
1611693600000|2021-01-26 20:40:00|6799.5|6796.5|6803.5|6800.5|6803.5|6800.5|6799.5|6796.5|38
1611693900000|2021-01-26 20:45:00|6803|6800|6801|6798|6805|6802|6801|6798|28
1611694200000|2021-01-26 20:50:00|6801.5|6798.5|6807.5|6804.5|6808.5|6805.5|6801.5|6798.5|281
1611694500000|2021-01-26 20:55:00|6806.5|6803.5|6807.5|6804.5|6809.5|6806.5|6802.5|6799.5|232
1611694800000|2021-01-26 21:00:00|6806.3|6802.3|6816.2|6812.2|6816.2|6812.2|6804.4|6800.4|1
1611695100000|2021-01-26 21:05:00|6815.8|6811.8|6818.4|6814.4|6821.5|6817.5|6814.6|6810.6|0
1611695400000|2021-01-26 21:10:00|6818|6814|6815.1|6811.1|6819|6815|6814.4|6810.4|0
1611695700000|2021-01-26 21:15:00|6815.5|6811.5|6818.8|6814.8|6819.4|6815.4|6815.1|6811.1|0
1611696000000|2021-01-26 21:20:00|6818.7|6814.7|6817.5|6813.5|6818.7|6814.7|6816.6|6812.6|0
1611696300000|2021-01-26 21:25:00|6817.4|6813.4|6817.1|6813.1|6817.5|6813.5|6817|6813|0
1611696600000|2021-01-26 21:30:00|6814.7|6810.7|6814.9|6810.9|6816.9|6812.9|6812.2|6808.2|0
1611696900000|2021-01-26 21:35:00|6814.5|6810.5|6814.5|6810.5|6815.4|6811.4|6813|6809|0
1611697200000|2021-01-26 21:40:00|6814.9|6810.9|6812|6808|6815.3|6811.3|6811.6|6807.6|0
1611697500000|2021-01-26 21:45:00|6811.6|6807.6|6809.8|6805.8|6812|6808|6807.7|6803.7|0
1611697800000|2021-01-26 21:50:00|6810|6806|6811.9|6807.9|6811.9|6807.9|6808.4|6804.4|0
1611698100000|2021-01-26 21:55:00|6811.5|6807.5|6808.8|6804.8|6811.9|6807.9|6808|6804|0
1611698400000|2021-01-26 22:00:00|6809.3|6805.3|6808.5|6804.5|6809.8|6805.8|6808.4|6804.4|0
1611698700000|2021-01-26 22:05:00|6808.6|6804.6|6806.2|6802.2|6808.6|6804.6|6806.1|6802.1|0
1611699000000|2021-01-26 22:10:00|6806.1|6802.1|6806.3|6802.3|6806.8|6802.8|6806.1|6802.1|0
1611699300000|2021-01-26 22:15:00|6806.4|6802.4|6806.2|6802.2|6806.5|6802.5|6805.2|6801.2|0
1611699600000|2021-01-26 22:20:00|6806.4|6802.4|6807.7|6803.7|6807.8|6803.8|6806.4|6802.4|0
1611699900000|2021-01-26 22:25:00|6807.5|6803.5|6804.2|6800.2|6808|6804|6804.2|6800.2|0
1611700200000|2021-01-26 22:30:00|6804.3|6800.3|6804.7|6800.7|6804.8|6800.8|6804.3|6800.3|0
1611700500000|2021-01-26 22:35:00|6804.8|6800.8|6804.8|6800.8|6804.8|6800.8|6804.7|6800.7|0
1611701100000|2021-01-26 22:45:00|6804.7|6800.7|6817|6813|6817|6813|6803.6|6799.6|0
1611701400000|2021-01-26 22:50:00|6815|6812.5|6805|6803|6815.5|6813.5|6803|6801|464
1611701700000|2021-01-26 22:55:00|6806|6804|6810.5|6808.5|6810.5|6808.5|6805|6803|120
1611702000000|2021-01-26 23:00:00|6810|6808|6816.5|6815.5|6816.5|6815.5|6806.5|6805.5|320
1611702300000|2021-01-26 23:05:00|6816|6815|6809.5|6808.5|6816.5|6815.5|6807.5|6806.5|391
1611702600000|2021-01-26 23:10:00|6810|6809|6814.5|6813.5|6816.5|6815.5|6808|6807|482
1611702900000|2021-01-26 23:15:00|6815.5|6814.5|6810.5|6809.5|6815.5|6814.5|6809.5|6808.5|145
1611703200000|2021-01-26 23:20:00|6811.5|6810.5|6810.5|6809.5|6813.5|6812.5|6808.5|6807.5|299
1611703500000|2021-01-26 23:25:00|6809.5|6808.5|6806.5|6805.5|6809.5|6808.5|6805|6804|170
1611703800000|2021-01-26 23:30:00|6808|6807|6800.5|6799.5|6810.5|6809.5|6800.5|6799.5|220
1611704100000|2021-01-26 23:35:00|6801|6800|6796.5|6795.5|6801|6800|6795.5|6794.5|282
1611704400000|2021-01-26 23:40:00|6796|6795|6799.5|6798.5|6799.5|6798.5|6794.5|6793.5|235
1611704700000|2021-01-26 23:45:00|6798.5|6797.5|6796.5|6795.5|6801.5|6800.5|6795.5|6794.5|250
1611705000000|2021-01-26 23:50:00|6795.5|6794.5|6791.5|6790.5|6796.5|6795.5|6791.5|6790.5|291
1611705300000|2021-01-26 23:55:00|6792|6791|6788.5|6787.5|6793.5|6792.5|6787.5|6786.5|309
1611705600000|2021-01-27 00:00:00|6789.5|6788.5|6792.5|6791.5|6793.5|6792.5|6784|6783|636
1611705900000|2021-01-27 00:05:00|6791.5|6790.5|6786.5|6785.5|6792.5|6791.5|6786.5|6785.5|327
1611706200000|2021-01-27 00:10:00|6786|6785|6784.5|6783.5|6786.5|6785.5|6783.5|6782.5|298
1611706500000|2021-01-27 00:15:00|6783.5|6782.5|6782|6781|6790|6789|6780.5|6779.5|359
1611706800000|2021-01-27 00:20:00|6782.5|6781.5|6780|6779|6784.5|6783.5|6780|6779|248
1611707100000|2021-01-27 00:25:00|6780.5|6779.5|6779|6778|6783|6782|6779|6778|370
1611707400000|2021-01-27 00:30:00|6778|6777|6780|6779|6781|6780|6774|6773|596
1611707700000|2021-01-27 00:35:00|6779|6778|6777|6776|6780|6779|6777|6776|252
1611708000000|2021-01-27 00:40:00|6776|6775|6774|6773|6777|6776|6774|6773|184
1611708300000|2021-01-27 00:45:00|6773|6772|6773|6772|6775|6774|6773|6772|209
1611708600000|2021-01-27 00:50:00|6772.5|6771.5|6772|6771|6773|6772|6770|6769|312
1611708900000|2021-01-27 00:55:00|6771|6770|6772|6771|6772|6771|6768|6767|337
1611709200000|2021-01-27 01:00:00|6773|6772|6778|6777|6778|6777|6771.5|6770.5|361
1611709500000|2021-01-27 01:05:00|6777|6776|6776|6775|6781|6780|6775|6774|334
1611709800000|2021-01-27 01:10:00|6775|6774|6781|6780|6781|6780|6770|6769|351
1611710100000|2021-01-27 01:15:00|6780|6779|6776|6775|6781|6780|6774|6773|200
1611710400000|2021-01-27 01:20:00|6775.5|6774.5|6769|6768|6775.5|6774.5|6769|6768|169
1611710700000|2021-01-27 01:25:00|6768.5|6767.5|6769|6768|6773|6772|6767|6766|296
1611711000000|2021-01-27 01:30:00|6769.5|6768.5|6774|6773|6775.5|6774.5|6767|6766|372
1611711300000|2021-01-27 01:35:00|6773|6772|6773|6772|6774|6773|6771|6770|172
1611711600000|2021-01-27 01:40:00|6774|6773|6776|6775|6777|6776|6772|6771|166
1611711900000|2021-01-27 01:45:00|6775|6774|6772|6771|6779|6778|6770|6769|295
1611712200000|2021-01-27 01:50:00|6773|6772|6770|6769|6774|6773|6767|6766|244
1611712500000|2021-01-27 01:55:00|6769|6768|6770.5|6769.5|6772.5|6771.5|6769|6768|158
1611712800000|2021-01-27 02:00:00|6770|6769|6762|6761|6771|6770|6761|6760|389
1611713100000|2021-01-27 02:05:00|6762.5|6761.5|6762|6761|6763|6762|6761|6760|242
1611713400000|2021-01-27 02:10:00|6761.5|6760.5|6763|6762|6764|6763|6761|6760|273
1611713700000|2021-01-27 02:15:00|6762.5|6761.5|6765|6764|6766|6765|6760.5|6759.5|208
1611714000000|2021-01-27 02:20:00|6764|6763|6762|6761|6765|6764|6760|6759|235
1611714300000|2021-01-27 02:25:00|6761|6760|6765|6764|6765|6764|6760|6759|239
1611714600000|2021-01-27 02:30:00|6764.5|6763.5|6766|6765|6768|6767|6764|6763|178
1611714900000|2021-01-27 02:35:00|6765|6764|6766|6765|6767|6766|6764|6763|176
1611715200000|2021-01-27 02:40:00|6765|6764|6764|6763|6765|6764|6762|6761|192
1611715500000|2021-01-27 02:45:00|6763|6762|6763|6762|6764|6763|6761|6760|149
1611715800000|2021-01-27 02:50:00|6764|6763|6767|6766|6767|6766|6764|6763|118
1611716100000|2021-01-27 02:55:00|6766|6765|6766|6765|6768|6767|6766|6765|149
1611716400000|2021-01-27 03:00:00|6765.5|6764.5|6762|6761|6766|6765|6760|6759|303
1611716700000|2021-01-27 03:05:00|6763|6762|6761|6760|6765|6764|6761|6760|193
1611717000000|2021-01-27 03:10:00|6762|6761|6763|6762|6763|6762|6762|6761|250
1611717300000|2021-01-27 03:15:00|6764|6763|6768|6767|6769|6768|6764|6763|211
1611717600000|2021-01-27 03:20:00|6768.5|6767.5|6767|6766|6770|6769|6767|6766|209
1611717900000|2021-01-27 03:25:00|6767.5|6766.5|6766|6765|6767.5|6766.5|6766|6765|179
1611718200000|2021-01-27 03:30:00|6765|6764|6766|6765|6766|6765|6764|6763|216
1611718500000|2021-01-27 03:35:00|6767|6766|6766|6765|6768|6767|6765.5|6764.5|142
1611718800000|2021-01-27 03:40:00|6765.5|6764.5|6762.5|6761.5|6765.5|6764.5|6762|6761|226
1611719100000|2021-01-27 03:45:00|6762|6761|6766.5|6765.5|6767|6766|6761|6760|132
1611719400000|2021-01-27 03:50:00|6767|6766|6769|6768|6770|6769|6766|6765|177
1611719700000|2021-01-27 03:55:00|6768.5|6767.5|6770|6769|6770|6769|6766.5|6765.5|156
1611720000000|2021-01-27 04:00:00|6770.5|6769.5|6772|6771|6772|6771|6770|6769|184
1611720300000|2021-01-27 04:05:00|6772.5|6771.5|6775|6774|6775|6774|6771|6770|180
1611720600000|2021-01-27 04:10:00|6776|6775|6775|6774|6776|6775|6774|6773|145
1611720900000|2021-01-27 04:15:00|6776|6775|6774|6773|6776|6775|6773|6772|121
1611721200000|2021-01-27 04:20:00|6775|6774|6773|6772|6775|6774|6773|6772|236
1611721500000|2021-01-27 04:25:00|6772.5|6771.5|6772|6771|6774|6773|6772|6771|244
1611721800000|2021-01-27 04:30:00|6773|6772|6772|6771|6774|6773|6772|6771|162
1611722100000|2021-01-27 04:35:00|6771|6770|6766|6765|6771|6770|6766|6765|240
1611722400000|2021-01-27 04:40:00|6765.5|6764.5|6772|6771|6772|6771|6765.5|6764.5|225
1611722700000|2021-01-27 04:45:00|6771|6770|6775|6774|6776|6775|6771|6770|280
1611723000000|2021-01-27 04:50:00|6776|6775|6774|6773|6777|6776|6774|6773|285
1611723300000|2021-01-27 04:55:00|6775|6774|6777|6776|6781|6780|6775|6774|447
1611723600000|2021-01-27 05:00:00|6777.5|6775.5|6774.5|6772.5|6777.5|6775.5|6772.5|6770.5|444
1611723900000|2021-01-27 05:05:00|6775.5|6773.5|6778|6776|6779.5|6777.5|6771.5|6769.5|1042
1611724200000|2021-01-27 05:10:00|6777.5|6775.5|6778.5|6776.5|6779.5|6777.5|6773.5|6771.5|1096
1611724500000|2021-01-27 05:15:00|6776.5|6774.5|6769.5|6767.5|6776.5|6774.5|6768.5|6766.5|683
1611724800000|2021-01-27 05:20:00|6770.5|6768.5|6769.5|6767.5|6773.5|6771.5|6768.5|6766.5|439
1611725100000|2021-01-27 05:25:00|6768.5|6766.5|6768|6766|6770.5|6768.5|6766.5|6764.5|641
1611725400000|2021-01-27 05:30:00|6767.5|6763.5|6767.3|6763.3|6768.1|6764.1|6766|6762|0
1611725700000|2021-01-27 05:35:00|6767.1|6763.1|6768.2|6764.2|6768.3|6764.3|6766.1|6762.1|0
1611726000000|2021-01-27 05:40:00|6768.4|6764.4|6771.5|6767.5|6771.5|6767.5|6768.1|6764.1|0
1611726300000|2021-01-27 05:45:00|6771.3|6767.3|6772.3|6768.3|6772.6|6768.6|6770.9|6766.9|0
1611726600000|2021-01-27 05:50:00|6772.4|6768.4|6773.8|6769.8|6774.9|6770.9|6772.3|6768.3|0
1611726900000|2021-01-27 05:55:00|6773.5|6769.5|6774|6770|6774.3|6770.3|6772.8|6768.8|0
1611727200000|2021-01-27 06:00:00|6774.3|6770.3|6772.5|6768.5|6775.8|6771.8|6772.3|6768.3|0
1611727500000|2021-01-27 06:05:00|6772.6|6768.6|6773|6769|6773.1|6769.1|6769.9|6765.9|0
1611727800000|2021-01-27 06:10:00|6774|6771|6773.5|6770.5|6775|6772|6769|6766|159
1611728100000|2021-01-27 06:15:00|6774|6771|6774|6771|6776|6773|6774|6771|118
1611728400000|2021-01-27 06:20:00|6775|6772|6775|6772|6775|6772|6773|6770|47
1611728700000|2021-01-27 06:25:00|6774.5|6771.5|6773|6770|6775|6772|6773|6770|79
1611729000000|2021-01-27 06:30:00|6774|6771|6774|6771|6775|6772|6773.5|6770.5|55
1611729300000|2021-01-27 06:35:00|6773|6770|6774|6771|6774|6771|6772|6769|62
1611729600000|2021-01-27 06:40:00|6773.5|6770.5|6773|6770|6773.5|6770.5|6772|6769|53
1611729900000|2021-01-27 06:45:00|6773.5|6770.5|6774|6771|6775|6772|6773.5|6770.5|18
1611730200000|2021-01-27 06:50:00|6775|6772|6777|6774|6777|6774|6775|6772|34
1611730500000|2021-01-27 06:55:00|6778|6775|6778|6775|6779|6776|6777|6774|38
1611730800000|2021-01-27 07:00:00|6779|6776|6779|6776|6779|6776|6777|6774|76
1611731100000|2021-01-27 07:05:00|6778.5|6775.5|6778|6775|6779|6776|6777.5|6774.5|61
1611731400000|2021-01-27 07:10:00|6778.5|6775.5|6781|6778|6782|6779|6777|6774|66
1611731700000|2021-01-27 07:15:00|6780|6777|6781|6778|6781|6778|6779|6776|18
1611732000000|2021-01-27 07:20:00|6782|6779|6781|6778|6783|6780|6781|6778|57
1611732300000|2021-01-27 07:25:00|6781.5|6778.5|6782|6779|6783|6780|6781|6778|16
1611732600000|2021-01-27 07:30:00|6781.5|6778.5|6780|6777|6782.5|6779.5|6780|6777|37
1611732900000|2021-01-27 07:35:00|6779|6776|6780|6777|6781|6778|6779|6776|41
1611733200000|2021-01-27 07:40:00|6781|6778|6781|6778|6781.5|6778.5|6781|6778|31
1611733500000|2021-01-27 07:45:00|6780|6777|6778|6775|6780|6777|6778|6775|71
1611733800000|2021-01-27 07:50:00|6779|6776|6777|6774|6779|6776|6777|6774|51
1611734100000|2021-01-27 07:55:00|6777.5|6774.5|6781|6778|6781|6778|6777.5|6774.5|41
1611734400000|2021-01-27 08:00:00|6780|6777|6771|6768|6780|6777|6768|6765|284
1611734700000|2021-01-27 08:05:00|6771.5|6768.5|6780|6777|6781|6778|6770|6767|82
1611735000000|2021-01-27 08:10:00|6780.5|6777.5|6782|6779|6783|6780|6779|6776|108
1611735300000|2021-01-27 08:15:00|6781|6778|6786|6783|6787|6784|6781|6778|109
1611735600000|2021-01-27 08:20:00|6786.5|6783.5|6785|6782|6787|6784|6784|6781|75
1611735900000|2021-01-27 08:25:00|6784.5|6781.5|6784|6781|6788|6785|6784|6781|93
1611736200000|2021-01-27 08:30:00|6785|6782|6789|6786|6790|6787|6785|6782|48
1611736500000|2021-01-27 08:35:00|6789.5|6786.5|6790|6787|6792|6789|6789|6786|50
1611736800000|2021-01-27 08:40:00|6789.5|6786.5|6791|6788|6792|6789|6789|6786|63
1611737100000|2021-01-27 08:45:00|6791.5|6788.5|6792|6789|6792.5|6789.5|6791|6788|24
1611737400000|2021-01-27 08:50:00|6791.5|6788.5|6788|6785|6791.5|6788.5|6787|6784|96
1611737700000|2021-01-27 08:55:00|6788.5|6785.5|6789|6786|6789|6786|6786|6783|36
1611738000000|2021-01-27 09:00:00|6790|6787|6793.5|6790.5|6794|6791|6789|6786|42
1611738300000|2021-01-27 09:05:00|6793|6790|6792|6789|6794|6791|6792|6789|47
1611738600000|2021-01-27 09:10:00|6791.5|6788.5|6795|6792|6796.5|6793.5|6791.5|6788.5|73
1611738900000|2021-01-27 09:15:00|6794.5|6791.5|6794.5|6791.5|6796|6793|6793|6790|66
1611739200000|2021-01-27 09:20:00|6794|6791|6792|6789|6795|6792|6791|6788|36
1611739500000|2021-01-27 09:25:00|6792.5|6789.5|6794|6791|6795|6792|6791.5|6788.5|31
1611739800000|2021-01-27 09:30:00|6794.5|6791.5|6792|6789|6795|6792|6792|6789|23
1611740100000|2021-01-27 09:35:00|6792.5|6789.5|6791|6788|6793|6790|6790|6787|32
1611740400000|2021-01-27 09:40:00|6790.5|6787.5|6789.5|6786.5|6791|6788|6789|6786|11
1611740700000|2021-01-27 09:45:00|6790|6787|6788.5|6785.5|6790.5|6787.5|6788|6785|23
1611741000000|2021-01-27 09:50:00|6788|6785|6788.5|6785.5|6789|6786|6787.5|6784.5|11
1611741300000|2021-01-27 09:55:00|6788|6785|6788|6785|6790|6787|6787.5|6784.5|7
1611741600000|2021-01-27 10:00:00|6787.5|6784.5|6785.5|6782.5|6788|6785|6785.5|6782.5|22
1611741900000|2021-01-27 10:05:00|6785|6782|6783|6780|6786|6783|6783|6780|24
1611742200000|2021-01-27 10:10:00|6782.5|6779.5|6781|6778|6783|6780|6780|6777|19
1611742500000|2021-01-27 10:15:00|6780.5|6777.5|6780|6777|6781|6778|6778|6775|58
1611742800000|2021-01-27 10:20:00|6780.5|6777.5|6780|6777|6783|6780|6778.5|6775.5|41
1611743100000|2021-01-27 10:25:00|6779|6776|6780|6777|6780.5|6777.5|6778.5|6775.5|9
1611743400000|2021-01-27 10:30:00|6779.5|6776.5|6781|6778|6782|6779|6779|6776|19
1611743700000|2021-01-27 10:35:00|6780.5|6777.5|6779|6776|6782|6779|6778|6775|17
1611744000000|2021-01-27 10:40:00|6779.5|6776.5|6778|6775|6781|6778|6778|6775|39
1611744300000|2021-01-27 10:45:00|6777.5|6774.5|6775|6772|6779|6776|6775|6772|32
1611744600000|2021-01-27 10:50:00|6775.5|6772.5|6772|6769|6776|6773|6772|6769|30
1611744900000|2021-01-27 10:55:00|6771.5|6768.5|6771|6768|6772.5|6769.5|6770.5|6767.5|27
1611745200000|2021-01-27 11:00:00|6770.5|6767.5|6763|6760|6771|6768|6761.5|6758.5|85
1611745500000|2021-01-27 11:05:00|6762.5|6759.5|6768|6765|6768|6765|6761|6758|52
1611745800000|2021-01-27 11:10:00|6768.5|6765.5|6766|6763|6769|6766|6764|6761|33
1611746100000|2021-01-27 11:15:00|6765.5|6762.5|6769|6766|6769|6766|6765|6762|41
1611746400000|2021-01-27 11:20:00|6768.5|6765.5|6769|6766|6770|6767|6768|6765|11
1611746700000|2021-01-27 11:25:00|6768|6765|6769|6766|6769|6766|6764|6761|30
1611747000000|2021-01-27 11:30:00|6768|6765|6765|6762|6768|6765|6764.5|6761.5|13
1611747300000|2021-01-27 11:35:00|6764|6761|6763|6760|6766.5|6763.5|6760|6757|56
1611747600000|2021-01-27 11:40:00|6762|6759|6761.5|6758.5|6763|6760|6760|6757|62
1611747900000|2021-01-27 11:45:00|6761|6758|6750|6747|6761|6758|6744.5|6741.5|285
1611748200000|2021-01-27 11:50:00|6749.5|6746.5|6754.5|6751.5|6755|6752|6744|6741|209
1611748500000|2021-01-27 11:55:00|6754|6751|6755|6752|6756|6753|6751|6748|71
1611748800000|2021-01-27 12:00:00|6754|6751|6754|6751|6756.5|6753.5|6753.5|6750.5|77
1611749100000|2021-01-27 12:05:00|6753.5|6750.5|6752|6749|6756|6753|6752|6749|80
1611749400000|2021-01-27 12:10:00|6752.5|6749.5|6747.5|6744.5|6754|6751|6747|6744|60
1611749700000|2021-01-27 12:15:00|6747|6744|6742|6739|6748.5|6745.5|6741|6738|156
1611750000000|2021-01-27 12:20:00|6742.5|6739.5|6744|6741|6745|6742|6740|6737|115
1611750300000|2021-01-27 12:25:00|6743.5|6740.5|6743|6740|6744|6741|6739|6736|79
1611750600000|2021-01-27 12:30:00|6742.5|6739.5|6742|6739|6745|6742|6739|6736|61
1611750900000|2021-01-27 12:35:00|6742.5|6739.5|6739|6736|6744.5|6741.5|6737|6734|67
1611751200000|2021-01-27 12:40:00|6739.5|6736.5|6736.5|6733.5|6741|6738|6734|6731|174
1611751500000|2021-01-27 12:45:00|6736|6733|6739|6736|6739|6736|6735|6732|339
1611751800000|2021-01-27 12:50:00|6738.5|6735.5|6733|6730|6738.5|6735.5|6733|6730|80
1611752100000|2021-01-27 12:55:00|6732|6729|6730|6727|6734.5|6731.5|6729.5|6726.5|89
1611752400000|2021-01-27 13:00:00|6729|6726|6730|6727|6733|6730|6729|6726|115
1611752700000|2021-01-27 13:05:00|6729.5|6726.5|6733|6730|6734|6731|6729|6726|104
1611753000000|2021-01-27 13:10:00|6733.5|6730.5|6736|6733|6736|6733|6733|6730|95
1611753300000|2021-01-27 13:15:00|6737|6734|6745.5|6742.5|6747|6744|6736.5|6733.5|133
1611753600000|2021-01-27 13:20:00|6745|6742|6745|6742|6746.5|6743.5|6743|6740|58
1611753900000|2021-01-27 13:25:00|6745.5|6742.5|6742|6739|6747.5|6744.5|6741|6738|22
1611754200000|2021-01-27 13:30:00|6742.5|6739.5|6740|6737|6744|6741|6739|6736|52
1611754500000|2021-01-27 13:35:00|6740.5|6737.5|6736|6733|6740.5|6737.5|6735.5|6732.5|281
1611754800000|2021-01-27 13:40:00|6735|6732|6740.5|6737.5|6742|6739|6734.5|6731.5|72
1611755100000|2021-01-27 13:45:00|6741|6738|6744.5|6741.5|6746|6743|6739|6736|33
1611755400000|2021-01-27 13:50:00|6745|6742|6745.5|6742.5|6747|6744|6744.5|6741.5|62
1611755700000|2021-01-27 13:55:00|6746|6743|6742|6739|6746|6743|6740|6737|41
1611756000000|2021-01-27 14:00:00|6741.5|6738.5|6738.5|6735.5|6744|6741|6738|6735|52
1611756300000|2021-01-27 14:05:00|6739|6736|6730|6727|6740|6737|6729|6726|98
1611756600000|2021-01-27 14:10:00|6729|6726|6730|6727|6732|6729|6729|6726|80
1611756900000|2021-01-27 14:15:00|6729.5|6726.5|6734.5|6731.5|6736|6733|6729|6726|127
1611757200000|2021-01-27 14:20:00|6734|6731|6737|6734|6737.5|6734.5|6734|6731|59
1611757500000|2021-01-27 14:25:00|6738|6735|6743.5|6740.5|6744.5|6741.5|6737|6734|49
1611757800000|2021-01-27 14:30:00|6743|6740|6730.5|6727.5|6744|6741|6726|6723|533
1611758100000|2021-01-27 14:35:00|6731|6728|6731|6728|6732|6729|6722|6719|402
1611758400000|2021-01-27 14:40:00|6729.5|6726.5|6710|6707|6729.5|6726.5|6708|6705|852
1611758700000|2021-01-27 14:45:00|6709.5|6706.5|6710|6707|6721|6718|6707|6704|437
1611759000000|2021-01-27 14:50:00|6710.5|6707.5|6712|6709|6712|6709|6702.5|6699.5|354
1611759300000|2021-01-27 14:55:00|6711.5|6708.5|6723.5|6720.5|6728|6725|6711.5|6708.5|257
1611759600000|2021-01-27 15:00:00|6724|6721|6733|6730|6735|6732|6722|6719|188
1611759900000|2021-01-27 15:05:00|6732|6729|6737|6734|6737.5|6734.5|6731|6728|90
1611760200000|2021-01-27 15:10:00|6737.5|6734.5|6735|6732|6739.5|6736.5|6734|6731|146
1611760500000|2021-01-27 15:15:00|6734.5|6731.5|6733|6730|6735|6732|6727|6724|349
1611760800000|2021-01-27 15:20:00|6734|6731|6740|6737|6743|6740|6734|6731|373
1611761100000|2021-01-27 15:25:00|6739|6736|6740|6737|6743|6740|6737|6734|203
1611761400000|2021-01-27 15:30:00|6739.5|6736.5|6738|6735|6746|6743|6734|6731|424
1611761700000|2021-01-27 15:35:00|6738.5|6735.5|6731|6728|6738.5|6735.5|6731|6728|166
1611762000000|2021-01-27 15:40:00|6731.5|6728.5|6739.5|6736.5|6740|6737|6729.5|6726.5|109
1611762300000|2021-01-27 15:45:00|6739|6736|6743|6740|6743|6740|6737|6734|50
1611762600000|2021-01-27 15:50:00|6742.5|6739.5|6743|6740|6746.5|6743.5|6739.5|6736.5|46
1611762900000|2021-01-27 15:55:00|6743.5|6740.5|6745|6742|6746.5|6743.5|6742|6739|70
1611763200000|2021-01-27 16:00:00|6746|6743|6744|6741|6746|6743|6742|6739|41
1611763500000|2021-01-27 16:05:00|6743.5|6740.5|6741|6738|6744.5|6741.5|6739|6736|48
1611763800000|2021-01-27 16:10:00|6740.5|6737.5|6736|6733|6741|6738|6735.5|6732.5|55
1611764100000|2021-01-27 16:15:00|6735.5|6732.5|6733|6730|6737|6734|6732|6729|47
1611764400000|2021-01-27 16:20:00|6732.5|6729.5|6735.5|6732.5|6737|6734|6730.5|6727.5|49
1611764700000|2021-01-27 16:25:00|6736|6733|6738|6735|6739|6736|6735|6732|106
1611765000000|2021-01-27 16:30:00|6739|6736|6733.5|6730.5|6740|6737|6732|6729|130
1611765300000|2021-01-27 16:35:00|6734|6731|6741.5|6738.5|6743.5|6740.5|6733|6730|83
1611765600000|2021-01-27 16:40:00|6741|6738|6739|6736|6744|6741|6738.5|6735.5|59
1611765900000|2021-01-27 16:45:00|6738.5|6735.5|6731.5|6728.5|6745|6742|6731|6728|75
1611766200000|2021-01-27 16:50:00|6731|6728|6726|6723|6734|6731|6726|6723|63
1611766500000|2021-01-27 16:55:00|6726.5|6723.5|6722|6719|6727.5|6724.5|6719.5|6716.5|40
1611766800000|2021-01-27 17:00:00|6721|6718|6718.5|6715.5|6722.5|6719.5|6718|6715|54
1611767100000|2021-01-27 17:05:00|6719|6716|6728|6725|6728|6725|6718.5|6715.5|39
1611767400000|2021-01-27 17:10:00|6727.5|6724.5|6735|6732|6735.5|6732.5|6727|6724|92
1611767700000|2021-01-27 17:15:00|6734.5|6731.5|6737|6734|6738|6735|6732.5|6729.5|29
1611768000000|2021-01-27 17:20:00|6736.5|6733.5|6735|6732|6738|6735|6733|6730|87
1611768300000|2021-01-27 17:25:00|6736|6733|6734.5|6731.5|6736|6733|6733.5|6730.5|33
1611768600000|2021-01-27 17:30:00|6734|6731|6733|6730|6735.5|6732.5|6732|6729|11
1611768900000|2021-01-27 17:35:00|6732.5|6729.5|6736|6733|6736.5|6733.5|6728|6725|69
1611769200000|2021-01-27 17:40:00|6735.5|6732.5|6739.5|6736.5|6741|6738|6735|6732|92
1611769500000|2021-01-27 17:45:00|6740|6737|6741|6738|6741|6738|6736|6733|36
1611769800000|2021-01-27 17:50:00|6740.5|6737.5|6741.5|6738.5|6743.5|6740.5|6738.5|6735.5|34
1611770100000|2021-01-27 17:55:00|6741|6738|6739.5|6736.5|6742.5|6739.5|6739|6736|81
1611770400000|2021-01-27 18:00:00|6740|6737|6740|6737|6741|6738|6738.5|6735.5|61
1611770700000|2021-01-27 18:05:00|6739.5|6736.5|6738.5|6735.5|6740|6737|6736|6733|25
1611771000000|2021-01-27 18:10:00|6739|6736|6736|6733|6739.5|6736.5|6735|6732|15
1611771300000|2021-01-27 18:15:00|6735.5|6732.5|6735.5|6732.5|6737.5|6734.5|6734|6731|34
1611771600000|2021-01-27 18:20:00|6736|6733|6731|6728|6736.5|6733.5|6730|6727|141
1611771900000|2021-01-27 18:25:00|6731.5|6728.5|6734|6731|6736|6733|6731|6728|214
1611772200000|2021-01-27 18:30:00|6733.5|6730.5|6730.5|6727.5|6734|6731|6730|6727|86
1611772500000|2021-01-27 18:35:00|6730|6727|6729.5|6726.5|6732|6729|6728|6725|36
1611772800000|2021-01-27 18:40:00|6730|6727|6726.5|6723.5|6731|6728|6726.5|6723.5|18
1611773100000|2021-01-27 18:45:00|6726|6723|6727|6724|6728|6725|6725|6722|10
1611773400000|2021-01-27 18:50:00|6726.5|6723.5|6728|6725|6728.5|6725.5|6725|6722|85
1611773700000|2021-01-27 18:55:00|6727|6724|6727|6724|6728|6725|6726|6723|130
1611774000000|2021-01-27 19:00:00|6727.5|6724.5|6729|6726|6732.5|6729.5|6726.5|6723.5|87
1611774300000|2021-01-27 19:05:00|6729.5|6726.5|6729|6726|6730|6727|6726|6723|89
1611774600000|2021-01-27 19:10:00|6729.5|6726.5|6730|6727|6731.5|6728.5|6727.5|6724.5|35
1611774900000|2021-01-27 19:15:00|6729|6726|6721|6718|6729.5|6726.5|6720.5|6717.5|109
1611775200000|2021-01-27 19:20:00|6721.5|6718.5|6722.5|6719.5|6723|6720|6718|6715|43
1611775500000|2021-01-27 19:25:00|6722|6719|6719|6716|6723.5|6720.5|6718|6715|49
1611775800000|2021-01-27 19:30:00|6718.5|6715.5|6706|6703|6720.5|6717.5|6706|6703|171
1611776100000|2021-01-27 19:35:00|6706.5|6703.5|6710|6707|6711|6708|6703.5|6700.5|119
1611776400000|2021-01-27 19:40:00|6709.5|6706.5|6713.5|6710.5|6717.5|6714.5|6706.5|6703.5|232
1611776700000|2021-01-27 19:45:00|6713|6710|6707|6704|6716.5|6713.5|6704|6701|234
1611777000000|2021-01-27 19:50:00|6706.5|6703.5|6706|6703|6711|6708|6700.5|6697.5|137
1611777300000|2021-01-27 19:55:00|6705.5|6702.5|6704.5|6701.5|6710.5|6707.5|6699|6696|83
1611777600000|2021-01-27 20:00:00|6704|6701|6704|6701|6707.5|6704.5|6699.5|6696.5|108
1611777900000|2021-01-27 20:05:00|6703.5|6700.5|6703|6700|6708|6705|6702|6699|133
1611778200000|2021-01-27 20:10:00|6703.5|6700.5|6711.5|6708.5|6712|6709|6700|6697|180
1611778500000|2021-01-27 20:15:00|6711|6708|6705.5|6702.5|6712|6709|6705|6702|142
1611778800000|2021-01-27 20:20:00|6705|6702|6701.5|6698.5|6707|6704|6700|6697|155
1611779100000|2021-01-27 20:25:00|6701|6698|6699|6696|6707|6704|6695.5|6692.5|196
1611779400000|2021-01-27 20:30:00|6698.5|6695.5|6696|6693|6703|6700|6695.5|6692.5|92
1611779700000|2021-01-27 20:35:00|6695|6692|6698|6695|6699.5|6696.5|6688.5|6685.5|195
1611780000000|2021-01-27 20:40:00|6697.5|6694.5|6699|6696|6703|6700|6693.5|6690.5|113
1611780300000|2021-01-27 20:45:00|6698|6695|6699.5|6696.5|6700.5|6697.5|6695|6692|359
1611780600000|2021-01-27 20:50:00|6699|6696|6695|6692|6702.5|6699.5|6694|6691|336
1611780900000|2021-01-27 20:55:00|6694.5|6691.5|6696.5|6693.5|6697|6694|6690.5|6687.5|218
1611781200000|2021-01-27 21:00:00|6701.2|6697.2|6696.9|6692.9|6715.3|6711.3|6688.8|6684.8|0
1611781500000|2021-01-27 21:05:00|6697.3|6693.3|6674.5|6670.5|6702.8|6698.8|6671.4|6667.4|0
1611781800000|2021-01-27 21:10:00|6674.1|6670.1|6670.5|6666.5|6678.5|6674.5|6648.7|6644.7|0
1611782100000|2021-01-27 21:15:00|6669.9|6665.9|6674.9|6670.9|6677.4|6673.4|6666.4|6662.4|0
1611782400000|2021-01-27 21:20:00|6675|6671|6685.2|6681.2|6685.6|6681.6|6675|6671|0
1611782700000|2021-01-27 21:25:00|6685.1|6681.1|6659.4|6655.4|6687.5|6683.5|6659.4|6655.4|0
1611783000000|2021-01-27 21:30:00|6680.8|6676.8|6688|6684|6697|6693|6669.8|6665.8|0
1611783300000|2021-01-27 21:35:00|6688.4|6684.4|6694.9|6690.9|6694.9|6690.9|6682.1|6678.1|0
1611783600000|2021-01-27 21:40:00|6694.5|6690.5|6701.4|6697.4|6704.9|6700.9|6690|6686|0
1611783900000|2021-01-27 21:45:00|6701|6697|6683.4|6679.4|6703.6|6699.6|6682|6678|0
1611784200000|2021-01-27 21:50:00|6683.8|6679.8|6688.7|6684.7|6689.3|6685.3|6680.6|6676.6|0
1611784500000|2021-01-27 21:55:00|6688.3|6684.3|6685.7|6681.7|6691.6|6687.6|6684.2|6680.2|0
1611784800000|2021-01-27 22:00:00|6685.9|6681.9|6689.3|6685.3|6691.7|6687.7|6685.4|6681.4|0
1611785100000|2021-01-27 22:05:00|6688.9|6684.9|6688.3|6684.3|6689.6|6685.6|6685.2|6681.2|0
1611785400000|2021-01-27 22:10:00|6689|6685|6689.2|6685.2|6692.2|6688.2|6687.7|6683.7|0
1611785700000|2021-01-27 22:15:00|6689.4|6685.4|6691.1|6687.1|6691.6|6687.6|6687|6683|0
1611786000000|2021-01-27 22:20:00|6690.9|6686.9|6699.1|6695.1|6700.9|6696.9|6690.6|6686.6|0
1611786300000|2021-01-27 22:25:00|6698.9|6694.9|6686.9|6682.9|6698.9|6694.9|6686.8|6682.8|0
1611786600000|2021-01-27 22:30:00|6687.1|6683.1|6696.2|6692.2|6696.2|6692.2|6686.9|6682.9|0
1611786900000|2021-01-27 22:35:00|6694.5|6690.5|6692.9|6688.9|6695.8|6691.8|6692.9|6688.9|0
1611787200000|2021-01-27 22:40:00|6692.3|6688.3|6692.5|6688.5|6693.1|6689.1|6686.5|6682.5|0
1611787500000|2021-01-27 22:45:00|6693.3|6689.3|6690.1|6686.1|6693.6|6689.6|6683.6|6679.6|0
1611787800000|2021-01-27 22:50:00|6688|6686|6697.5|6695.5|6709.5|6707.5|6685|6683|620
1611788100000|2021-01-27 22:55:00|6698|6696|6687.5|6685.5|6699.5|6697.5|6682.5|6680.5|303
1611788400000|2021-01-27 23:00:00|6689.5|6687.5|6677|6676|6690.5|6688.5|6676|6675|534
1611788700000|2021-01-27 23:05:00|6676.5|6675.5|6666|6665|6680|6679|6662.5|6661.5|681
1611789000000|2021-01-27 23:10:00|6666.5|6665.5|6671.5|6670.5|6672.5|6671.5|6659|6658|672
1611789300000|2021-01-27 23:15:00|6672|6671|6652|6651|6672|6671|6647|6646|855
1611789600000|2021-01-27 23:20:00|6652.5|6651.5|6660|6659|6660|6659|6649|6648|582
1611789900000|2021-01-27 23:25:00|6661|6660|6664|6663|6664.5|6663.5|6653|6652|403
1611790200000|2021-01-27 23:30:00|6663.5|6662.5|6658|6657|6667.5|6666.5|6657|6656|529
1611790500000|2021-01-27 23:35:00|6657.5|6656.5|6648|6647|6658|6657|6639|6638|744
1611790800000|2021-01-27 23:40:00|6647|6646|6640|6639|6650|6649|6638|6637|545
1611791100000|2021-01-27 23:45:00|6640.5|6639.5|6641|6640|6645|6644|6637|6636|552
1611791400000|2021-01-27 23:50:00|6640|6639|6626|6625|6640|6639|6625|6624|832
1611791700000|2021-01-27 23:55:00|6626.5|6625.5|6615|6614|6628|6627|6615|6614|953
1611792000000|2021-01-28 00:00:00|6616|6615|6620.5|6619.5|6624|6623|6616|6615|980
1611792300000|2021-01-28 00:05:00|6620|6619|6612|6611|6626|6625|6608|6607|935
1611792600000|2021-01-28 00:10:00|6611.5|6610.5|6607|6606|6615|6614|6605|6604|722
1611792900000|2021-01-28 00:15:00|6606|6605|6603|6602|6608.5|6607.5|6597.5|6596.5|945
1611793200000|2021-01-28 00:20:00|6604|6603|6592|6591|6604|6603|6592|6591|747
1611793500000|2021-01-28 00:25:00|6591|6590|6595|6594|6598|6597|6591|6590|537
1611793800000|2021-01-28 00:30:00|6594|6593|6602|6601|6605|6604|6592|6591|618
1611794100000|2021-01-28 00:35:00|6601.5|6600.5|6608|6607|6611|6610|6600|6599|606
1611794400000|2021-01-28 00:40:00|6607.5|6606.5|6608|6607|6609|6608|6604|6603|535
1611794700000|2021-01-28 00:45:00|6607.5|6606.5|6610|6609|6615|6614|6607.5|6606.5|561
1611795000000|2021-01-28 00:50:00|6611|6610|6607|6606|6611|6610|6607|6606|432
1611795300000|2021-01-28 00:55:00|6608|6607|6611|6610|6615|6614|6607|6606|456
1611795600000|2021-01-28 01:00:00|6611.5|6610.5|6617|6616|6621|6620|6611|6610|704
1611795900000|2021-01-28 01:05:00|6616.5|6615.5|6624|6623|6627|6626|6613|6612|759
1611796200000|2021-01-28 01:10:00|6623|6622|6622|6621|6627|6626|6621|6620|410
1611796500000|2021-01-28 01:15:00|6621|6620|6621|6620|6624|6623|6613|6612|749
1611796800000|2021-01-28 01:20:00|6621.5|6620.5|6617|6616|6622|6621|6617|6616|358
1611797100000|2021-01-28 01:25:00|6617.5|6616.5|6623.5|6622.5|6626.5|6625.5|6617|6616|486
1611797400000|2021-01-28 01:30:00|6623|6622|6613|6612|6623|6622|6612|6611|575
1611797700000|2021-01-28 01:35:00|6612.5|6611.5|6620|6619|6621|6620|6612|6611|493
1611798000000|2021-01-28 01:40:00|6619|6618|6621|6620|6622|6621|6618|6617|387
1611798300000|2021-01-28 01:45:00|6622|6621|6635|6634|6635|6634|6620|6619|626
1611798600000|2021-01-28 01:50:00|6634.5|6633.5|6646|6645|6647|6646|6634|6633|620
1611798900000|2021-01-28 01:55:00|6647|6646|6648|6647|6652|6651|6646|6645|487
1611799200000|2021-01-28 02:00:00|6649|6648|6649.5|6648.5|6652|6651|6649|6648|356
1611799500000|2021-01-28 02:05:00|6649|6648|6644|6643|6650|6649|6643|6642|409
1611799800000|2021-01-28 02:10:00|6643.5|6642.5|6644|6643|6645.5|6644.5|6642|6641|318
1611800100000|2021-01-28 02:15:00|6645|6644|6644.5|6643.5|6646|6645|6642|6641|305
1611800400000|2021-01-28 02:20:00|6645|6644|6648|6647|6652|6651|6644|6643|321
1611800700000|2021-01-28 02:25:00|6646|6645|6645|6644|6647|6646|6641|6640|503
1611801000000|2021-01-28 02:30:00|6644|6643|6645|6644|6647|6646|6641|6640|296
1611801300000|2021-01-28 02:35:00|6644.5|6643.5|6641.5|6640.5|6648.1|6647.1|6641.5|6640.5|322
1611801600000|2021-01-28 02:40:00|6641|6640|6635.5|6634.5|6643.5|6642.5|6634.5|6633.5|461
1611801900000|2021-01-28 02:45:00|6636|6635|6631.5|6630.5|6637.5|6636.5|6630.5|6629.5|357
1611802200000|2021-01-28 02:50:00|6631|6630|6628|6627|6632.5|6631.5|6627.5|6626.5|419
1611802500000|2021-01-28 02:55:00|6628.5|6627.5|6634.5|6633.5|6634.5|6633.5|6626.5|6625.5|387
1611802800000|2021-01-28 03:00:00|6634|6633|6635.5|6634.5|6636.5|6635.5|6631.5|6630.5|286
1611803100000|2021-01-28 03:05:00|6636.5|6635.5|6626.5|6625.5|6636.5|6635.5|6625.5|6624.5|551
1611803400000|2021-01-28 03:10:00|6627.5|6626.5|6629.5|6628.5|6631.5|6630.5|6626.5|6625.5|359
1611803700000|2021-01-28 03:15:00|6630|6629|6635.5|6634.5|6636.5|6635.5|6630|6629|281
1611804000000|2021-01-28 03:20:00|6636.5|6635.5|6634.5|6633.5|6639|6638|6633.5|6632.5|361
1611804300000|2021-01-28 03:25:00|6633.5|6632.5|6632.5|6631.5|6634.5|6633.5|6627.5|6626.5|461
1611804600000|2021-01-28 03:30:00|6633|6632|6631.5|6630.5|6636.5|6635.5|6630.5|6629.5|431
1611804900000|2021-01-28 03:35:00|6630.5|6629.5|6629.5|6628.5|6631|6630|6626.5|6625.5|337
1611805200000|2021-01-28 03:40:00|6630.5|6629.5|6627.5|6626.5|6635.5|6634.5|6626.5|6625.5|412
1611805500000|2021-01-28 03:45:00|6626.5|6625.5|6627.5|6626.5|6628.5|6627.5|6625.5|6624.5|337
1611805800000|2021-01-28 03:50:00|6626.5|6625.5|6624.5|6623.5|6627|6626|6623.5|6622.5|342
1611806100000|2021-01-28 03:55:00|6625.5|6624.5|6627|6626|6627.5|6626.5|6623.5|6622.5|343
1611806400000|2021-01-28 04:00:00|6627.5|6626.5|6634.5|6633.5|6635.5|6634.5|6627.5|6626.5|317
1611806700000|2021-01-28 04:05:00|6633.5|6632.5|6634.5|6633.5|6638.5|6637.5|6633.5|6632.5|278
1611807000000|2021-01-28 04:10:00|6635.5|6634.5|6638.5|6637.5|6639.5|6638.5|6632.5|6631.5|420
1611807300000|2021-01-28 04:15:00|6639.5|6638.5|6635.5|6634.5|6643.5|6642.5|6634.5|6633.5|464
1611807600000|2021-01-28 04:20:00|6636.5|6635.5|6631.5|6630.5|6636.5|6635.5|6631|6630|481
1611807900000|2021-01-28 04:25:00|6632.5|6631.5|6633.5|6632.5|6635.5|6634.5|6629|6628|427
1611808200000|2021-01-28 04:30:00|6635.5|6634.5|6630.5|6629.5|6636.5|6635.5|6630.5|6629.5|419
1611809100000|2021-01-28 04:45:00|6638.5|6637.5|6641.5|6640.5|6643.5|6642.5|6638.5|6637.5|434
1611809400000|2021-01-28 04:50:00|6640.5|6639.5|6641.5|6640.5|6642.5|6641.5|6635.5|6634.5|674
1611809700000|2021-01-28 04:55:00|6642|6641|6640.5|6639.5|6651.5|6650.5|6640|6639|1120
1611810000000|2021-01-28 05:00:00|6641|6639|6639|6637|6646.5|6644.5|6635.5|6633.5|757
1611810300000|2021-01-28 05:05:00|6637.5|6635.5|6649|6647|6652|6650|6637|6635|1967
1611810600000|2021-01-28 05:10:00|6648|6646|6652|6650|6653|6651|6645|6643|1231
1611810900000|2021-01-28 05:15:00|6652.5|6650.5|6651|6649|6653|6651|6645|6643|705
1611811200000|2021-01-28 05:20:00|6651.5|6649.5|6647|6645|6653|6651|6643|6641|549
1611811500000|2021-01-28 05:25:00|6648|6646|6654|6652|6659|6657|6648|6646|1271
1611811800000|2021-01-28 05:30:00|6653.4|6649.4|6654.4|6650.4|6656.2|6652.2|6652.7|6648.7|1
1611812100000|2021-01-28 05:35:00|6654.6|6650.6|6652.3|6648.3|6654.9|6650.9|6650.7|6646.7|0
1611812400000|2021-01-28 05:40:00|6652.1|6648.1|6648.7|6644.7|6652.7|6648.7|6648.1|6644.1|0
1611812700000|2021-01-28 05:45:00|6648.9|6644.9|6649.8|6645.8|6651.4|6647.4|6647.1|6643.1|0
1611813000000|2021-01-28 05:50:00|6649.9|6645.9|6647.2|6643.2|6650.3|6646.3|6645|6641|0
1611813300000|2021-01-28 05:55:00|6647.4|6643.4|6645.1|6641.1|6649.1|6645.1|6643.8|6639.8|0
1611813600000|2021-01-28 06:00:00|6644.8|6640.8|6647.9|6643.9|6647.9|6643.9|6639.8|6635.8|0
1611813900000|2021-01-28 06:05:00|6648.1|6644.1|6645.7|6641.7|6651.6|6647.6|6645.4|6641.4|0
1611814200000|2021-01-28 06:10:00|6642|6639|6641.5|6638.5|6646.5|6643.5|6640.5|6637.5|429
1611814500000|2021-01-28 06:15:00|6642|6639|6638.5|6635.5|6644.5|6641.5|6638.5|6635.5|195
1611814800000|2021-01-28 06:20:00|6639.5|6636.5|6640.5|6637.5|6641.5|6638.5|6637|6634|110
1611815100000|2021-01-28 06:25:00|6639.5|6636.5|6641.5|6638.5|6641.5|6638.5|6639|6636|55
1611815400000|2021-01-28 06:30:00|6641|6638|6643.5|6640.5|6646.5|6643.5|6641|6638|121
1611815700000|2021-01-28 06:35:00|6643|6640|6641.5|6638.5|6644.5|6641.5|6640.5|6637.5|54
1611816000000|2021-01-28 06:40:00|6642.5|6639.5|6639.5|6636.5|6642.5|6639.5|6639.5|6636.5|34
1611816300000|2021-01-28 06:45:00|6640|6637|6639.5|6636.5|6641|6638|6638.5|6635.5|15
1611816600000|2021-01-28 06:50:00|6638.5|6635.5|6635.5|6632.5|6639|6636|6632.5|6629.5|123
1611816900000|2021-01-28 06:55:00|6636.5|6633.5|6638.5|6635.5|6640.5|6637.5|6636.5|6633.5|67
1611817200000|2021-01-28 07:00:00|6639|6636|6639.5|6636.5|6641.5|6638.5|6634.5|6631.5|181
1611817500000|2021-01-28 07:05:00|6640|6637|6637|6634|6642.5|6639.5|6637|6634|126
1611817800000|2021-01-28 07:10:00|6637.5|6634.5|6643.5|6640.5|6644|6641|6637|6634|94
1611818100000|2021-01-28 07:15:00|6644.5|6641.5|6642.5|6639.5|6645.5|6642.5|6641.5|6638.5|110
1611818400000|2021-01-28 07:20:00|6642|6639|6643.5|6640.5|6644.5|6641.5|6641.5|6638.5|89
1611818700000|2021-01-28 07:25:00|6644.5|6641.5|6642.5|6639.5|6646.5|6643.5|6642.5|6639.5|59
1611819000000|2021-01-28 07:30:00|6641.5|6638.5|6637.5|6634.5|6645.5|6642.5|6636.5|6633.5|217
1611819300000|2021-01-28 07:35:00|6636.5|6633.5|6644.5|6641.5|6644.5|6641.5|6636.5|6633.5|170
1611819600000|2021-01-28 07:40:00|6644|6641|6643.5|6640.5|6645|6642|6641.5|6638.5|115
1611819900000|2021-01-28 07:45:00|6644.5|6641.5|6654|6651|6654.5|6651.5|6643.5|6640.5|127
1611820200000|2021-01-28 07:50:00|6653.5|6650.5|6654|6651|6655.5|6652.5|6652.5|6649.5|126
1611820500000|2021-01-28 07:55:00|6653.5|6650.5|6651|6648|6654.5|6651.5|6650.5|6647.5|77
1611820800000|2021-01-28 08:00:00|6650.5|6647.5|6651.5|6648.5|6662.5|6659.5|6648.5|6645.5|270
1611821100000|2021-01-28 08:05:00|6652|6649|6664.5|6661.5|6666|6663|6650.5|6647.5|212
1611821400000|2021-01-28 08:10:00|6664|6661|6663.5|6660.5|6666.5|6663.5|6656.5|6653.5|199
1611821700000|2021-01-28 08:15:00|6664|6661|6650.5|6647.5|6665.5|6662.5|6650.5|6647.5|185
1611822000000|2021-01-28 08:20:00|6651|6648|6657.5|6654.5|6661.5|6658.5|6650.5|6647.5|168
1611822300000|2021-01-28 08:25:00|6657|6654|6655|6652|6657.5|6654.5|6649.5|6646.5|171
1611822600000|2021-01-28 08:30:00|6654.5|6651.5|6655.5|6652.5|6656|6653|6651.5|6648.5|142
1611822900000|2021-01-28 08:35:00|6655|6652|6644.5|6641.5|6655.5|6652.5|6643.5|6640.5|181
1611823200000|2021-01-28 08:40:00|6643.5|6640.5|6638.5|6635.5|6643.5|6640.5|6635.5|6632.5|167
1611823500000|2021-01-28 08:45:00|6637.5|6634.5|6635.5|6632.5|6638.5|6635.5|6628.5|6625.5|231
1611823800000|2021-01-28 08:50:00|6635|6632|6640|6637|6643|6640|6633.5|6630.5|99
1611824100000|2021-01-28 08:55:00|6639.5|6636.5|6633.5|6630.5|6639.5|6636.5|6629|6626|170
1611824400000|2021-01-28 09:00:00|6634|6631|6644|6641|6644.5|6641.5|6634|6631|99
1611824700000|2021-01-28 09:05:00|6643.5|6640.5|6635.5|6632.5|6645|6642|6635|6632|96
1611825000000|2021-01-28 09:10:00|6635|6632|6638|6635|6638.5|6635.5|6631.5|6628.5|127
1611825300000|2021-01-28 09:15:00|6637.5|6634.5|6640.5|6637.5|6644.5|6641.5|6637.5|6634.5|94
1611825600000|2021-01-28 09:20:00|6640|6637|6633.5|6630.5|6643.5|6640.5|6630|6627|120
1611825900000|2021-01-28 09:25:00|6634|6631|6635|6632|6637.5|6634.5|6630.5|6627.5|98
1611826200000|2021-01-28 09:30:00|6635.5|6632.5|6637|6634|6641.5|6638.5|6633.5|6630.5|43
1611826500000|2021-01-28 09:35:00|6636.5|6633.5|6633|6630|6637|6634|6629.5|6626.5|60
1611826800000|2021-01-28 09:40:00|6632.5|6629.5|6641.5|6638.5|6643.5|6640.5|6631.5|6628.5|68
1611827100000|2021-01-28 09:45:00|6641|6638|6646.5|6643.5|6648|6645|6640.5|6637.5|92
1611827400000|2021-01-28 09:50:00|6647|6644|6653|6650|6653.5|6650.5|6647|6644|74
1611827700000|2021-01-28 09:55:00|6653.5|6650.5|6653.5|6650.5|6654.5|6651.5|6650.5|6647.5|58
1611828000000|2021-01-28 10:00:00|6654|6651|6651.5|6648.5|6654.5|6651.5|6649.5|6646.5|96
1611828300000|2021-01-28 10:05:00|6651|6648|6653.5|6650.5|6656.5|6653.5|6649.5|6646.5|143
1611828600000|2021-01-28 10:10:00|6654|6651|6656.5|6653.5|6657.5|6654.5|6653.5|6650.5|72
1611828900000|2021-01-28 10:15:00|6657|6654|6666.5|6663.5|6667.5|6664.5|6656.5|6653.5|100
1611829200000|2021-01-28 10:20:00|6667|6664|6669.5|6666.5|6671.5|6668.5|6666.5|6663.5|111
1611829500000|2021-01-28 10:25:00|6670.5|6667.5|6671.5|6668.5|6672.5|6669.5|6669.5|6666.5|78
1611829800000|2021-01-28 10:30:00|6672|6669|6673.5|6670.5|6674.5|6671.5|6670.5|6667.5|82
1611830100000|2021-01-28 10:35:00|6674|6671|6673|6670|6674.5|6671.5|6667.5|6664.5|144
1611830400000|2021-01-28 10:40:00|6672.5|6669.5|6672.5|6669.5|6673.5|6670.5|6668|6665|56
1611830700000|2021-01-28 10:45:00|6672|6669|6669|6666|6673.5|6670.5|6668.5|6665.5|47
1611831000000|2021-01-28 10:50:00|6668.5|6665.5|6667.5|6664.5|6671.5|6668.5|6667.5|6664.5|89
1611831300000|2021-01-28 10:55:00|6666.5|6663.5|6665.5|6662.5|6670.5|6667.5|6665.5|6662.5|86
1611831600000|2021-01-28 11:00:00|6666|6663|6665.5|6662.5|6668|6665|6663.5|6660.5|67
1611831900000|2021-01-28 11:05:00|6665|6662|6671|6668|6672.5|6669.5|6663.5|6660.5|57
1611832200000|2021-01-28 11:10:00|6671.5|6668.5|6676.5|6673.5|6677.5|6674.5|6669.5|6666.5|40
1611832500000|2021-01-28 11:15:00|6677.5|6674.5|6682.5|6679.5|6682.5|6679.5|6674.5|6671.5|93
1611832800000|2021-01-28 11:20:00|6683.5|6680.5|6681|6678|6683.5|6680.5|6680.5|6677.5|48
1611833100000|2021-01-28 11:25:00|6681.5|6678.5|6679.5|6676.5|6683.5|6680.5|6677.5|6674.5|60
1611833400000|2021-01-28 11:30:00|6680|6677|6679.5|6676.5|6682.5|6679.5|6678.5|6675.5|40
1611833700000|2021-01-28 11:35:00|6679|6676|6676|6673|6679.5|6676.5|6675|6672|20
1611834000000|2021-01-28 11:40:00|6676.5|6673.5|6675.5|6672.5|6676.5|6673.5|6673.5|6670.5|30
1611834300000|2021-01-28 11:45:00|6676|6673|6679.5|6676.5|6679.5|6676.5|6676|6673|38
1611834600000|2021-01-28 11:50:00|6679|6676|6680|6677|6682.5|6679.5|6677|6674|72
1611834900000|2021-01-28 11:55:00|6680.5|6677.5|6678.5|6675.5|6683.5|6680.5|6677.5|6674.5|67
1611835200000|2021-01-28 12:00:00|6678|6675|6682|6679|6682.5|6679.5|6676.5|6673.5|106
1611835500000|2021-01-28 12:05:00|6682.5|6679.5|6685|6682|6686.5|6683.5|6681.5|6678.5|41
1611835800000|2021-01-28 12:10:00|6685.5|6682.5|6686.5|6683.5|6689.5|6686.5|6683.5|6680.5|105
1611836100000|2021-01-28 12:15:00|6687|6684|6691.5|6688.5|6692.5|6689.5|6686|6683|57
1611836400000|2021-01-28 12:20:00|6692|6689|6685.5|6682.5|6692.5|6689.5|6685|6682|44
1611836700000|2021-01-28 12:25:00|6686|6683|6688.5|6685.5|6690.5|6687.5|6684.5|6681.5|28
1611837000000|2021-01-28 12:30:00|6687.5|6684.5|6689|6686|6690.5|6687.5|6687.5|6684.5|28
1611837300000|2021-01-28 12:35:00|6689.5|6686.5|6687.5|6684.5|6693.5|6690.5|6687.5|6684.5|44
1611837600000|2021-01-28 12:40:00|6688|6685|6683.5|6680.5|6688.5|6685.5|6682|6679|32
1611837900000|2021-01-28 12:45:00|6684|6681|6686.5|6683.5|6687.5|6684.5|6680.5|6677.5|61
1611838200000|2021-01-28 12:50:00|6687|6684|6685.5|6682.5|6688.5|6685.5|6684.5|6681.5|51
1611838500000|2021-01-28 12:55:00|6686|6683|6686.5|6683.5|6689.5|6686.5|6685.5|6682.5|94
1611838800000|2021-01-28 13:00:00|6687|6684|6677|6674|6687|6684|6676.5|6673.5|81
1611839100000|2021-01-28 13:05:00|6676.5|6673.5|6681.5|6678.5|6682|6679|6675.5|6672.5|43
1611839400000|2021-01-28 13:10:00|6681|6678|6676.5|6673.5|6681.5|6678.5|6675.5|6672.5|50
1611839700000|2021-01-28 13:15:00|6676|6673|6677.5|6674.5|6678.5|6675.5|6674.5|6671.5|44
1611840000000|2021-01-28 13:20:00|6677|6674|6680|6677|6682.5|6679.5|6676.5|6673.5|26
1611840300000|2021-01-28 13:25:00|6679.5|6676.5|6684|6681|6685.5|6682.5|6678.5|6675.5|54
1611840600000|2021-01-28 13:30:00|6684.5|6681.5|6690|6687|6690|6687|6682.5|6679.5|49
1611840900000|2021-01-28 13:35:00|6690.5|6687.5|6689.5|6686.5|6693.5|6690.5|6688.5|6685.5|63
1611841200000|2021-01-28 13:40:00|6689|6686|6693.5|6690.5|6695.5|6692.5|6688.5|6685.5|53
1611841500000|2021-01-28 13:45:00|6695|6692|6700|6697|6701.5|6698.5|6694.5|6691.5|199
1611841800000|2021-01-28 13:50:00|6699.5|6696.5|6702.5|6699.5|6702.5|6699.5|6697.5|6694.5|176
1611842100000|2021-01-28 13:55:00|6702|6699|6704.5|6701.5|6707.5|6704.5|6702|6699|201
1611842400000|2021-01-28 14:00:00|6705|6702|6707.5|6704.5|6711.5|6708.5|6704.5|6701.5|249
1611842700000|2021-01-28 14:05:00|6706.5|6703.5|6707|6704|6707.5|6704.5|6702.5|6699.5|80
1611843000000|2021-01-28 14:10:00|6706.5|6703.5|6705.5|6702.5|6707.5|6704.5|6704.5|6701.5|66
1611843300000|2021-01-28 14:15:00|6705|6702|6703.5|6700.5|6706|6703|6703.5|6700.5|32
1611843600000|2021-01-28 14:20:00|6702.5|6699.5|6706|6703|6706|6703|6702.5|6699.5|55
1611843900000|2021-01-28 14:25:00|6706.5|6703.5|6703.5|6700.5|6706.5|6703.5|6702.5|6699.5|33
1611844200000|2021-01-28 14:30:00|6703|6700|6708.5|6705.5|6712.5|6709.5|6699|6696|252
1611844500000|2021-01-28 14:35:00|6707.5|6704.5|6699.5|6696.5|6710.5|6707.5|6699.5|6696.5|191
1611844800000|2021-01-28 14:40:00|6700|6697|6724.5|6721.5|6725.5|6722.5|6698.5|6695.5|392
1611845100000|2021-01-28 14:45:00|6725.5|6722.5|6718.5|6715.5|6726.5|6723.5|6716|6713|360
1611845400000|2021-01-28 14:50:00|6718|6715|6722.5|6719.5|6725|6722|6717.5|6714.5|190
1611845700000|2021-01-28 14:55:00|6722|6719|6714|6711|6725.5|6722.5|6712.5|6709.5|255
1611846000000|2021-01-28 15:00:00|6714.5|6711.5|6722|6719|6724|6721|6712.5|6709.5|205
1611846300000|2021-01-28 15:05:00|6722.5|6719.5|6720.5|6717.5|6729.5|6726.5|6719.5|6716.5|242
1611846600000|2021-01-28 15:10:00|6721|6718|6727|6724|6728.5|6725.5|6720.5|6717.5|296
1611846900000|2021-01-28 15:15:00|6727.5|6724.5|6732.5|6729.5|6736.5|6733.5|6727.5|6724.5|411
1611847200000|2021-01-28 15:20:00|6731.5|6728.5|6730.5|6727.5|6736.5|6733.5|6727.5|6724.5|315
1611847500000|2021-01-28 15:25:00|6730|6727|6721.5|6718.5|6731.5|6728.5|6721.5|6718.5|276
1611847800000|2021-01-28 15:30:00|6722.5|6719.5|6724.5|6721.5|6729.5|6726.5|6722.5|6719.5|128
1611848100000|2021-01-28 15:35:00|6724|6721|6725|6722|6730.5|6727.5|6721.5|6718.5|106
1611848400000|2021-01-28 15:40:00|6725.5|6722.5|6721.5|6718.5|6728|6725|6718.5|6715.5|133
1611848700000|2021-01-28 15:45:00|6722|6719|6730.5|6727.5|6731.5|6728.5|6721.5|6718.5|133
1611849000000|2021-01-28 15:50:00|6729.5|6726.5|6726.5|6723.5|6732.5|6729.5|6726.5|6723.5|180
1611849300000|2021-01-28 15:55:00|6727.5|6724.5|6728.5|6725.5|6730.5|6727.5|6726.5|6723.5|236
1611849600000|2021-01-28 16:00:00|6729.5|6726.5|6734.5|6731.5|6735.5|6732.5|6728|6725|159
1611849900000|2021-01-28 16:05:00|6733.5|6730.5|6736.5|6733.5|6738.5|6735.5|6733.5|6730.5|72
1611850200000|2021-01-28 16:10:00|6736|6733|6736.5|6733.5|6738.5|6735.5|6735.5|6732.5|164
1611850500000|2021-01-28 16:15:00|6737.5|6734.5|6731.5|6728.5|6738.5|6735.5|6731|6728|166
1611850800000|2021-01-28 16:20:00|6731|6728|6729.5|6726.5|6731.5|6728.5|6724.5|6721.5|75
1611851100000|2021-01-28 16:25:00|6730.5|6727.5|6726.5|6723.5|6730.5|6727.5|6724.5|6721.5|151
1611851400000|2021-01-28 16:30:00|6727.5|6724.5|6726.5|6723.5|6733|6730|6722.5|6719.5|118
1611851700000|2021-01-28 16:35:00|6727|6724|6729.5|6726.5|6731.5|6728.5|6726.5|6723.5|80
1611852000000|2021-01-28 16:40:00|6730.5|6727.5|6734.5|6731.5|6735|6732|6728.5|6725.5|71
1611852300000|2021-01-28 16:45:00|6735|6732|6736.5|6733.5|6736.5|6733.5|6730|6727|90
1611852600000|2021-01-28 16:50:00|6736|6733|6738.5|6735.5|6740.5|6737.5|6736|6733|94
1611852900000|2021-01-28 16:55:00|6739|6736|6739|6736|6740.5|6737.5|6738.5|6735.5|80
1611853200000|2021-01-28 17:00:00|6739.5|6736.5|6739|6736|6741|6738|6736.5|6733.5|106
1611853500000|2021-01-28 17:05:00|6738.5|6735.5|6743.5|6740.5|6743.5|6740.5|6738.5|6735.5|101
1611853800000|2021-01-28 17:10:00|6743|6740|6740.5|6737.5|6743|6740|6739.5|6736.5|63
1611854100000|2021-01-28 17:15:00|6741|6738|6744.5|6741.5|6745.5|6742.5|6741|6738|58
1611854400000|2021-01-28 17:20:00|6745|6742|6746.5|6743.5|6746.5|6743.5|6744.5|6741.5|36
1611854700000|2021-01-28 17:25:00|6746|6743|6747|6744|6747.5|6744.5|6745.5|6742.5|37
1611855000000|2021-01-28 17:30:00|6746.5|6743.5|6747.5|6744.5|6749.5|6746.5|6746.5|6743.5|71
1611855300000|2021-01-28 17:35:00|6746.5|6743.5|6745|6742|6747|6744|6744.5|6741.5|26
1611855600000|2021-01-28 17:40:00|6744.5|6741.5|6747|6744|6747.5|6744.5|6744|6741|30
1611855900000|2021-01-28 17:45:00|6746.5|6743.5|6746.5|6743.5|6748.5|6745.5|6746.5|6743.5|22
1611856200000|2021-01-28 17:50:00|6746|6743|6741.5|6738.5|6746.5|6743.5|6741.5|6738.5|43
1611856500000|2021-01-28 17:55:00|6742.5|6739.5|6741.5|6738.5|6742.5|6739.5|6740.5|6737.5|38
1611856800000|2021-01-28 18:00:00|6742.5|6739.5|6744.5|6741.5|6746.5|6743.5|6741|6738|116
1611857100000|2021-01-28 18:05:00|6744|6741|6739.5|6736.5|6744.5|6741.5|6738|6735|42
1611857400000|2021-01-28 18:10:00|6740.5|6737.5|6738.5|6735.5|6741|6738|6737.5|6734.5|30
1611857700000|2021-01-28 18:15:00|6738|6735|6737.5|6734.5|6739.5|6736.5|6736.5|6733.5|66
1611858000000|2021-01-28 18:20:00|6737|6734|6741.5|6738.5|6741.5|6738.5|6736|6733|53
1611858300000|2021-01-28 18:25:00|6740.5|6737.5|6740.5|6737.5|6742.5|6739.5|6739.5|6736.5|47
1611858600000|2021-01-28 18:30:00|6741|6738|6746.5|6743.5|6747.5|6744.5|6740|6737|181
1611858900000|2021-01-28 18:35:00|6747|6744|6747.5|6744.5|6748.5|6745.5|6745.5|6742.5|45
1611859200000|2021-01-28 18:40:00|6748.5|6745.5|6747.5|6744.5|6749|6746|6746|6743|43
1611859500000|2021-01-28 18:45:00|6746.5|6743.5|6748.5|6745.5|6749.5|6746.5|6745|6742|115
1611859800000|2021-01-28 18:50:00|6749|6746|6749|6746|6749.5|6746.5|6746.5|6743.5|64
1611860100000|2021-01-28 18:55:00|6749.5|6746.5|6751.5|6748.5|6751.5|6748.5|6748.5|6745.5|27
1611860400000|2021-01-28 19:00:00|6751|6748|6750.5|6747.5|6752|6749|6750.5|6747.5|32
1611860700000|2021-01-28 19:05:00|6749.5|6746.5|6748.5|6745.5|6751|6748|6748.5|6745.5|24
1611861000000|2021-01-28 19:10:00|6749|6746|6745.5|6742.5|6750|6747|6744.5|6741.5|22
1611861300000|2021-01-28 19:15:00|6745|6742|6746|6743|6747|6744|6742|6739|82
1611861600000|2021-01-28 19:20:00|6745.5|6742.5|6742.5|6739.5|6745.5|6742.5|6742|6739|37
1611861900000|2021-01-28 19:25:00|6742|6739|6745.5|6742.5|6747|6744|6741.5|6738.5|48
1611862200000|2021-01-28 19:30:00|6746.5|6743.5|6743|6740|6746.5|6743.5|6742.5|6739.5|27
1611862500000|2021-01-28 19:35:00|6743.5|6740.5|6743.5|6740.5|6743.5|6740.5|6738.5|6735.5|44
1611862800000|2021-01-28 19:40:00|6744|6741|6742.5|6739.5|6746|6743|6739|6736|50
1611863100000|2021-01-28 19:45:00|6743.5|6740.5|6744.5|6741.5|6744.5|6741.5|6739.5|6736.5|66
1611863400000|2021-01-28 19:50:00|6743.5|6740.5|6741|6738|6744.5|6741.5|6739|6736|144
1611863700000|2021-01-28 19:55:00|6741.5|6738.5|6741.5|6738.5|6742.5|6739.5|6738.5|6735.5|45
1611864000000|2021-01-28 20:00:00|6741|6738|6741|6738|6742.5|6739.5|6737.5|6734.5|37
1611864300000|2021-01-28 20:05:00|6740.5|6737.5|6740|6737|6742|6739|6738.5|6735.5|21
1611864600000|2021-01-28 20:10:00|6739.5|6736.5|6738.5|6735.5|6742|6739|6737.5|6734.5|51
1611864900000|2021-01-28 20:15:00|6739|6736|6734.5|6731.5|6739.5|6736.5|6732.5|6729.5|99
1611865200000|2021-01-28 20:20:00|6734|6731|6737|6734|6739|6736|6731|6728|83
1611865500000|2021-01-28 20:25:00|6736.5|6733.5|6732|6729|6739|6736|6732|6729|118
1611865800000|2021-01-28 20:30:00|6732.5|6729.5|6734.5|6731.5|6737.5|6734.5|6731.5|6728.5|144
1611866100000|2021-01-28 20:35:00|6733.5|6730.5|6735.5|6732.5|6735.5|6732.5|6731|6728|98
1611866400000|2021-01-28 20:40:00|6734.5|6731.5|6734.5|6731.5|6737.5|6734.5|6732|6729|115
1611866700000|2021-01-28 20:45:00|6733.5|6730.5|6736.5|6733.5|6737.5|6734.5|6730.5|6727.5|122
1611867000000|2021-01-28 20:50:00|6735.5|6732.5|6731.5|6728.5|6737|6734|6731.5|6728.5|135
1611867300000|2021-01-28 20:55:00|6730.5|6727.5|6723|6720|6730.5|6727.5|6722.5|6719.5|182
1611867600000|2021-01-28 21:00:00|6723.5|6720.5|6728.8|6724.8|6737.4|6733.4|6716.3|6712.3|0
1611867900000|2021-01-28 21:05:00|6728.4|6724.4|6728.3|6724.3|6730.2|6726.2|6723.9|6719.9|0
1611868200000|2021-01-28 21:10:00|6727.9|6723.9|6723.8|6719.8|6728.9|6724.9|6720.7|6716.7|0
1611868500000|2021-01-28 21:15:00|6724|6720|6722.7|6718.7|6724.9|6720.9|6722.5|6718.5|0
1611868800000|2021-01-28 21:20:00|6722.8|6718.8|6725|6721|6725.4|6721.4|6721.9|6717.9|0
1611869100000|2021-01-28 21:25:00|6724.9|6720.9|6719.4|6715.4|6725.3|6721.3|6714.6|6710.6|0
1611869400000|2021-01-28 21:30:00|6723.1|6719.1|6709.2|6705.2|6723.1|6719.1|6705.4|6701.4|0
1611869700000|2021-01-28 21:35:00|6709.6|6705.6|6712.8|6708.8|6715.2|6711.2|6703.9|6699.9|0
1611870000000|2021-01-28 21:40:00|6713.2|6709.2|6719.1|6715.1|6719.9|6715.9|6710.1|6706.1|0
1611870300000|2021-01-28 21:45:00|6718.7|6714.7|6713|6709|6721.1|6717.1|6713|6709|0
1611870600000|2021-01-28 21:50:00|6713.4|6709.4|6718.4|6714.4|6718.8|6714.8|6709.8|6705.8|0
1611870900000|2021-01-28 21:55:00|6718.8|6714.8|6711.6|6707.6|6720.4|6716.4|6711|6707|0
1611871200000|2021-01-28 22:00:00|6712.3|6708.3|6713.6|6709.6|6713.6|6709.6|6711|6707|0
1611871500000|2021-01-28 22:05:00|6713.7|6709.7|6714.1|6710.1|6715.4|6711.4|6712.6|6708.6|0
1611871800000|2021-01-28 22:10:00|6714.5|6710.5|6715.6|6711.6|6716.8|6712.8|6714.5|6710.5|0
1611872100000|2021-01-28 22:15:00|6715.5|6711.5|6716.7|6712.7|6718.1|6714.1|6715.5|6711.5|0
1611872400000|2021-01-28 22:20:00|6716.6|6712.6|6714.2|6710.2|6717.1|6713.1|6713.6|6709.6|0
1611872700000|2021-01-28 22:25:00|6714|6710|6713.5|6709.5|6714.8|6710.8|6713.4|6709.4|0
1611873000000|2021-01-28 22:30:00|6713.7|6709.7|6715.5|6711.5|6715.9|6711.9|6713.7|6709.7|0
1611873300000|2021-01-28 22:35:00|6715.1|6711.1|6718.4|6714.4|6718.5|6714.5|6714.9|6710.9|0
1611873600000|2021-01-28 22:40:00|6719.4|6715.4|6720.4|6716.4|6720.4|6716.4|6718.6|6714.6|0
1611873900000|2021-01-28 22:45:00|6720.1|6716.1|6719.4|6715.4|6722.1|6718.1|6719.1|6715.1|0
1611874200000|2021-01-28 22:50:00|6716.5|6714.5|6725.5|6723.5|6726.5|6724.5|6715|6713|379
1611874500000|2021-01-28 22:55:00|6725|6723|6721.5|6719.5|6728.5|6726.5|6721.5|6719.5|268
1611874800000|2021-01-28 23:00:00|6721|6719|6711.5|6710.5|6721|6719|6709|6708|422
1611875100000|2021-01-28 23:05:00|6711|6710|6714.5|6713.5|6714.5|6713.5|6701.5|6700.5|447
1611875400000|2021-01-28 23:10:00|6715|6714|6709.5|6708.5|6717.5|6716.5|6707.5|6706.5|408
1611875700000|2021-01-28 23:15:00|6710.5|6709.5|6706.5|6705.5|6712.5|6711.5|6706.5|6705.5|246
1611876000000|2021-01-28 23:20:00|6705.5|6704.5|6717.5|6716.5|6720.5|6719.5|6705.5|6704.5|336
1611876300000|2021-01-28 23:25:00|6718.5|6717.5|6722.5|6721.5|6722.5|6721.5|6717.5|6716.5|192
1611876600000|2021-01-28 23:30:00|6723.5|6722.5|6723.5|6722.5|6726.5|6725.5|6721.5|6720.5|296
1611876900000|2021-01-28 23:35:00|6724|6723|6720|6719|6730.5|6729.5|6717.5|6716.5|303
1611877200000|2021-01-28 23:40:00|6719.5|6718.5|6715.5|6714.5|6720.5|6719.5|6714.5|6713.5|319
1611877500000|2021-01-28 23:45:00|6716.5|6715.5|6717|6716|6722.5|6721.5|6716.5|6715.5|274
1611877800000|2021-01-28 23:50:00|6716.5|6715.5|6710|6709|6717|6716|6709.5|6708.5|286
1611878100000|2021-01-28 23:55:00|6709.5|6708.5|6709|6708|6710.5|6709.5|6705.5|6704.5|323
1611878400000|2021-01-29 00:00:00|6710|6709|6708|6707|6711.5|6710.5|6704|6703|316
1611878700000|2021-01-29 00:05:00|6708.5|6707.5|6706|6705|6709|6708|6701.5|6700.5|276
1611879000000|2021-01-29 00:10:00|6707|6706|6706|6705|6710|6709|6704|6703|266
1611879300000|2021-01-29 00:15:00|6707|6706|6710|6709|6713|6712|6706|6705|259
1611879600000|2021-01-29 00:20:00|6709|6708|6703|6702|6710|6709|6703|6702|191
1611879900000|2021-01-29 00:25:00|6704|6703|6698|6697|6704|6703|6697|6696|246
1611880200000|2021-01-29 00:30:00|6699|6698|6699|6698|6700|6699|6696|6695|258
1611880500000|2021-01-29 00:35:00|6698|6697|6697|6696|6698|6697|6693|6692|407
1611880800000|2021-01-29 00:40:00|6696.5|6695.5|6690|6689|6697|6696|6688.5|6687.5|318
1611881100000|2021-01-29 00:45:00|6690.5|6689.5|6691|6690|6694|6693|6690|6689|221
1611881400000|2021-01-29 00:50:00|6690|6689|6692|6691|6693|6692|6690|6689|233
1611881700000|2021-01-29 00:55:00|6691|6690|6688.5|6687.5|6693|6692|6688|6687|185
1611882000000|2021-01-29 01:00:00|6689|6688|6698.5|6697.5|6700|6699|6688|6687|384
1611882300000|2021-01-29 01:05:00|6699|6698|6697|6696|6701|6700|6696|6695|307
1611882600000|2021-01-29 01:10:00|6696|6695|6701|6700|6708|6707|6696|6695|453
1611882900000|2021-01-29 01:15:00|6701.5|6700.5|6700|6699|6708|6707|6698|6697|347
1611883200000|2021-01-29 01:20:00|6701|6700|6705|6704|6709|6708|6701|6700|393
1611883500000|2021-01-29 01:25:00|6706|6705|6699|6698|6706|6705|6699|6698|257
1611883800000|2021-01-29 01:30:00|6699.5|6698.5|6697|6696|6702.5|6701.5|6696|6695|329
1611884100000|2021-01-29 01:35:00|6696.5|6695.5|6697|6696|6700|6699|6696|6695|191
1611884400000|2021-01-29 01:40:00|6696.5|6695.5|6697|6696|6699|6698|6692.5|6691.5|232
1611884700000|2021-01-29 01:45:00|6697.5|6696.5|6689|6688|6698|6697|6688|6687|229
1611885000000|2021-01-29 01:50:00|6689.5|6688.5|6684|6683|6690|6689|6684|6683|231
1611885300000|2021-01-29 01:55:00|6684.5|6683.5|6683|6682|6688|6687|6683|6682|270
1611885600000|2021-01-29 02:00:00|6683.5|6682.5|6683|6682|6688|6687|6680|6679|257
1611885900000|2021-01-29 02:05:00|6682.5|6681.5|6684|6683|6686|6685|6682|6681|224
1611886200000|2021-01-29 02:10:00|6685|6684|6684|6683|6686|6685|6682|6681|158
1611886500000|2021-01-29 02:15:00|6683.5|6682.5|6681|6680|6683.5|6682.5|6680|6679|209
1611886800000|2021-01-29 02:20:00|6682|6681|6675|6674|6682|6681|6675|6674|218
1611887100000|2021-01-29 02:25:00|6675.5|6674.5|6677|6676|6680|6679|6675|6674|185
1611887400000|2021-01-29 02:30:00|6677.5|6676.5|6680|6679|6682|6681|6677.5|6676.5|192
1611887700000|2021-01-29 02:35:00|6679.5|6678.5|6675|6674|6682|6681|6675|6674|255
1611888000000|2021-01-29 02:40:00|6673|6672|6680|6679|6682|6681|6673|6672|360
1611888300000|2021-01-29 02:45:00|6679.5|6678.5|6682|6681|6682.5|6681.5|6677|6676|184
1611888600000|2021-01-29 02:50:00|6681.5|6680.5|6675.5|6674.5|6682|6681|6675.5|6674.5|157
1611888900000|2021-01-29 02:55:00|6675|6674|6671|6670|6675|6674|6667|6666|358
1611889200000|2021-01-29 03:00:00|6672|6671|6669|6668|6672|6671|6668|6667|238
1611889500000|2021-01-29 03:05:00|6670|6669|6669|6668|6670|6669|6667|6666|235
1611889800000|2021-01-29 03:10:00|6668.5|6667.5|6660|6659|6668.5|6667.5|6660|6659|299
1611890100000|2021-01-29 03:15:00|6661|6660|6653|6652|6661|6660|6653|6652|375
1611890400000|2021-01-29 03:20:00|6652|6651|6642|6641|6655|6654|6642|6641|604
1611890700000|2021-01-29 03:25:00|6641.5|6640.5|6639|6638|6642|6641|6638|6637|428
1611891000000|2021-01-29 03:30:00|6638|6637|6639|6638|6641|6640|6638|6637|373
1611891300000|2021-01-29 03:35:00|6638.5|6637.5|6635|6634|6640|6639|6633|6632|339
1611891600000|2021-01-29 03:40:00|6636|6635|6631|6630|6636|6635|6631|6630|443
1611891900000|2021-01-29 03:45:00|6630.5|6629.5|6622|6621|6631|6630|6622|6621|617
1611892200000|2021-01-29 03:50:00|6621|6620|6621|6620|6624|6623|6620|6619|379
1611892500000|2021-01-29 03:55:00|6620|6619|6612.5|6611.5|6621|6620|6612.5|6611.5|500
1611892800000|2021-01-29 04:00:00|6612|6611|6608|6607|6614|6613|6608|6607|535
1611893100000|2021-01-29 04:05:00|6607.5|6606.5|6598|6597|6610|6609|6597|6596|563
1611893400000|2021-01-29 04:10:00|6598.5|6597.5|6591|6590|6601|6600|6590|6589|605
1611893700000|2021-01-29 04:15:00|6590|6589|6583|6582|6595|6594|6582|6581|645
1611894000000|2021-01-29 04:20:00|6583.5|6582.5|6602|6601|6603|6602|6583.5|6582.5|767
1611894300000|2021-01-29 04:25:00|6603|6602|6599|6598|6603|6602|6596|6595|482
1611894600000|2021-01-29 04:30:00|6599.5|6598.5|6595|6594|6602|6601|6595|6594|466
1611894900000|2021-01-29 04:35:00|6596|6595|6605|6604|6607.5|6606.5|6595.5|6594.5|585
1611895200000|2021-01-29 04:40:00|6604|6603|6604|6603|6612|6611|6603|6602|752
1611895500000|2021-01-29 04:45:00|6605|6604|6607.5|6606.5|6610|6609|6605|6604|455
1611895800000|2021-01-29 04:50:00|6608|6607|6605|6604|6608|6607|6605|6604|468
1611896100000|2021-01-29 04:55:00|6605.5|6604.5|6610|6609|6619|6618|6605.5|6604.5|1003
1611896400000|2021-01-29 05:00:00|6610.5|6608.5|6604.5|6602.5|6611.5|6609.5|6599|6597|783
1611896700000|2021-01-29 05:05:00|6605.5|6603.5|6609.5|6607.5|6620.5|6618.5|6596.5|6594.5|3457
1611897000000|2021-01-29 05:10:00|6608|6606|6618|6616|6619.5|6617.5|6597.5|6595.5|3396
1611897300000|2021-01-29 05:15:00|6618.5|6616.5|6613.5|6611.5|6618.5|6616.5|6609.5|6607.5|643
1611897600000|2021-01-29 05:20:00|6612.5|6610.5|6609.5|6607.5|6614.5|6612.5|6606.5|6604.5|629
1611897900000|2021-01-29 05:25:00|6610.5|6608.5|6606|6604|6611.5|6609.5|6605.5|6603.5|845
1611898200000|2021-01-29 05:30:00|6606.7|6602.7|6610.8|6606.8|6611.7|6607.7|6606.3|6602.3|0
1611898500000|2021-01-29 05:35:00|6611.5|6607.5|6609.2|6605.2|6613.2|6609.2|6608.8|6604.8|0
1611898800000|2021-01-29 05:40:00|6608.8|6604.8|6611.4|6607.4|6612.5|6608.5|6604.6|6600.6|0
1611899100000|2021-01-29 05:45:00|6611.5|6607.5|6613.3|6609.3|6616.2|6612.2|6610.9|6606.9|0
1611899400000|2021-01-29 05:50:00|6613.1|6609.1|6616.3|6612.3|6617.7|6613.7|6610.7|6606.7|0
1611899700000|2021-01-29 05:55:00|6616.5|6612.5|6617.6|6613.6|6625.2|6621.2|6615.9|6611.9|0
1611900000000|2021-01-29 06:00:00|6617.9|6613.9|6611.8|6607.8|6619.8|6615.8|6610|6606|0
1611900300000|2021-01-29 06:05:00|6611.6|6607.6|6611.3|6607.3|6613.3|6609.3|6608.1|6604.1|0
1611900600000|2021-01-29 06:10:00|6612|6609|6605|6602|6614|6611|6604|6601|339
1611900900000|2021-01-29 06:15:00|6604.5|6601.5|6609|6606|6611|6608|6604|6601|221
1611901200000|2021-01-29 06:20:00|6609.5|6606.5|6605.5|6602.5|6611|6608|6603|6600|158
1611901500000|2021-01-29 06:25:00|6606|6603|6605|6602|6609|6606|6603|6600|165
1611901800000|2021-01-29 06:30:00|6604.5|6601.5|6611|6608|6614.5|6611.5|6604|6601|160
1611902100000|2021-01-29 06:35:00|6610.5|6607.5|6614|6611|6617|6614|6610|6607|127
1611902400000|2021-01-29 06:40:00|6613.5|6610.5|6610.5|6607.5|6614|6611|6608|6605|103
1611902700000|2021-01-29 06:45:00|6611|6608|6606|6603|6611|6608|6606|6603|179
1611903000000|2021-01-29 06:50:00|6605|6602|6610|6607|6611|6608|6605|6602|104
1611903300000|2021-01-29 06:55:00|6611|6608|6615|6612|6616|6613|6609.5|6606.5|92
1611903600000|2021-01-29 07:00:00|6614|6611|6626|6623|6632|6629|6613|6610|435
1611903900000|2021-01-29 07:05:00|6625.5|6622.5|6621|6618|6625.5|6622.5|6620|6617|132
1611904200000|2021-01-29 07:10:00|6622|6619|6622|6619|6628.5|6625.5|6621|6618|118
1611904500000|2021-01-29 07:15:00|6623|6620|6620|6617|6625.5|6622.5|6619|6616|115
1611904800000|2021-01-29 07:20:00|6621|6618|6615.5|6612.5|6621|6618|6615|6612|100
1611905100000|2021-01-29 07:25:00|6616|6613|6611|6608|6619|6616|6610|6607|45
1611905400000|2021-01-29 07:30:00|6610.5|6607.5|6594|6591|6613|6610|6594|6591|170
1611905700000|2021-01-29 07:35:00|6593.5|6590.5|6605|6602|6606.5|6603.5|6592.5|6589.5|200
1611906000000|2021-01-29 07:40:00|6604.5|6601.5|6608|6605|6610|6607|6603|6600|125
1611906300000|2021-01-29 07:45:00|6608.5|6605.5|6607|6604|6610.5|6607.5|6606.5|6603.5|57
1611906600000|2021-01-29 07:50:00|6606|6603|6610|6607|6614.5|6611.5|6606|6603|75
1611906900000|2021-01-29 07:55:00|6610.5|6607.5|6603.5|6600.5|6610.5|6607.5|6603.5|6600.5|76
1611907200000|2021-01-29 08:00:00|6602.5|6599.5|6602.5|6599.5|6606.5|6603.5|6594.5|6591.5|422
1611907500000|2021-01-29 08:05:00|6602|6599|6586|6583|6602|6599|6586|6583|300
1611907800000|2021-01-29 08:10:00|6586.5|6583.5|6596|6593|6602|6599|6585|6582|267
1611908100000|2021-01-29 08:15:00|6595|6592|6604|6601|6605.5|6602.5|6589.5|6586.5|260
1611908400000|2021-01-29 08:20:00|6604.5|6601.5|6617|6614|6619|6616|6601|6598|114
1611908700000|2021-01-29 08:25:00|6618|6615|6614|6611|6619.5|6616.5|6612.5|6609.5|330
1611909000000|2021-01-29 08:30:00|6613|6610|6611|6608|6616|6613|6609.5|6606.5|159
1611909300000|2021-01-29 08:35:00|6611.5|6608.5|6618|6615|6620|6617|6608|6605|136
1611909600000|2021-01-29 08:40:00|6618.5|6615.5|6624|6621|6627|6624|6618.5|6615.5|118
1611909900000|2021-01-29 08:45:00|6623|6620|6621.5|6618.5|6625.5|6622.5|6620|6617|97
1611910200000|2021-01-29 08:50:00|6622|6619|6623|6620|6626.5|6623.5|6618.5|6615.5|91
1611910500000|2021-01-29 08:55:00|6622.5|6619.5|6621.5|6618.5|6626.5|6623.5|6620|6617|83
1611910800000|2021-01-29 09:00:00|6622|6619|6624|6621|6627|6624|6621|6618|70
1611911100000|2021-01-29 09:05:00|6623|6620|6626|6623|6631|6628|6622.5|6619.5|72
1611911400000|2021-01-29 09:10:00|6626.5|6623.5|6624.5|6621.5|6630|6627|6624|6621|80
1611911700000|2021-01-29 09:15:00|6624|6621|6612|6609|6625|6622|6611|6608|262
1611912000000|2021-01-29 09:20:00|6611|6608|6614|6611|6614.5|6611.5|6607|6604|149
1611912300000|2021-01-29 09:25:00|6613|6610|6619.5|6616.5|6622.5|6619.5|6612.5|6609.5|131
1611912600000|2021-01-29 09:30:00|6620|6617|6625|6622|6625|6622|6617.5|6614.5|81
1611912900000|2021-01-29 09:35:00|6625.5|6622.5|6629|6626|6631.5|6628.5|6625.5|6622.5|110
1611913200000|2021-01-29 09:40:00|6628.5|6625.5|6626|6623|6628.5|6625.5|6624|6621|104
1611913500000|2021-01-29 09:45:00|6627|6624|6625|6622|6627|6624|6619.5|6616.5|138
1611913800000|2021-01-29 09:50:00|6626|6623|6625|6622|6627|6624|6621|6618|60
1611914100000|2021-01-29 09:55:00|6624.5|6621.5|6623|6620|6627.5|6624.5|6620|6617|101
1611914400000|2021-01-29 10:00:00|6622|6619|6621|6618|6622|6619|6616|6613|67
1611914700000|2021-01-29 10:05:00|6620.5|6617.5|6616|6613|6620.5|6617.5|6615|6612|118
1611915000000|2021-01-29 10:10:00|6616.5|6613.5|6621|6618|6621|6618|6614.5|6611.5|68
1611915300000|2021-01-29 10:15:00|6620.5|6617.5|6613|6610|6623|6620|6611|6608|123
1611915600000|2021-01-29 10:20:00|6613.5|6610.5|6613|6610|6614|6611|6609.5|6606.5|44
1611915900000|2021-01-29 10:25:00|6613.5|6610.5|6609.5|6606.5|6614|6611|6609|6606|36
1611916200000|2021-01-29 10:30:00|6609|6606|6609|6606|6611|6608|6606.5|6603.5|66
1611916500000|2021-01-29 10:35:00|6609.5|6606.5|6610|6607|6613.5|6610.5|6609.5|6606.5|79
1611916800000|2021-01-29 10:40:00|6611|6608|6612.5|6609.5|6615|6612|6610|6607|38
1611917100000|2021-01-29 10:45:00|6612|6609|6616.5|6613.5|6618|6615|6612|6609|50
1611917400000|2021-01-29 10:50:00|6617|6614|6620|6617|6620.5|6617.5|6615|6612|49
1611917700000|2021-01-29 10:55:00|6620.5|6617.5|6620|6617|6622|6619|6619|6616|46
1611918000000|2021-01-29 11:00:00|6619|6616|6619|6616|6621.5|6618.5|6616.5|6613.5|47
1611918300000|2021-01-29 11:05:00|6620|6617|6614.5|6611.5|6621|6618|6614|6611|61
1611918600000|2021-01-29 11:10:00|6614|6611|6621|6618|6621|6618|6613|6610|53
1611918900000|2021-01-29 11:15:00|6620.5|6617.5|6624|6621|6624|6621|6619.5|6616.5|58
1611919200000|2021-01-29 11:20:00|6623.5|6620.5|6627|6624|6627|6624|6622.5|6619.5|21
1611919500000|2021-01-29 11:25:00|6626|6623|6630.5|6627.5|6632|6629|6623.5|6620.5|94
1611919800000|2021-01-29 11:30:00|6630|6627|6629|6626|6632.5|6629.5|6627|6624|84
1611920100000|2021-01-29 11:35:00|6630|6627|6634|6631|6638|6635|6629|6626|156
1611920400000|2021-01-29 11:40:00|6634.5|6631.5|6637|6634|6637|6634|6633|6630|77
1611920700000|2021-01-29 11:45:00|6636.5|6633.5|6632|6629|6637|6634|6630|6627|65
1611921000000|2021-01-29 11:50:00|6633|6630|6630|6627|6635|6632|6629.5|6626.5|106
1611921300000|2021-01-29 11:55:00|6630.5|6627.5|6631|6628|6632|6629|6628.5|6625.5|51
1611921600000|2021-01-29 12:00:00|6630.5|6627.5|6629|6626|6630.5|6627.5|6626.5|6623.5|52
1611921900000|2021-01-29 12:05:00|6629.5|6626.5|6628|6625|6630|6627|6625.5|6622.5|86
1611922200000|2021-01-29 12:10:00|6628.5|6625.5|6625|6622|6629.5|6626.5|6624.5|6621.5|62
1611922500000|2021-01-29 12:15:00|6624.5|6621.5|6625|6622|6627|6624|6623|6620|45
1611922800000|2021-01-29 12:20:00|6624.5|6621.5|6623.5|6620.5|6627|6624|6623.5|6620.5|26
1611923100000|2021-01-29 12:25:00|6624|6621|6625|6622|6625|6622|6622|6619|110
1611923400000|2021-01-29 12:30:00|6625.5|6622.5|6620|6617|6628|6625|6618.5|6615.5|90
1611923700000|2021-01-29 12:35:00|6620.5|6617.5|6616|6613|6620.5|6617.5|6615.5|6612.5|72
1611924000000|2021-01-29 12:40:00|6616.5|6613.5|6616.5|6613.5|6616.5|6613.5|6613|6610|50
1611924300000|2021-01-29 12:45:00|6617|6614|6614.5|6611.5|6617|6614|6613|6610|21
1611924600000|2021-01-29 12:50:00|6615|6612|6615|6612|6617|6614|6612|6609|40
1611924900000|2021-01-29 12:55:00|6614.5|6611.5|6616|6613|6617|6614|6613|6610|102
1611925200000|2021-01-29 13:00:00|6619|6616|6597.5|6594.5|6623|6620|6583|6580|1508
1611925500000|2021-01-29 13:05:00|6598|6595|6588|6585|6599|6596|6585|6582|275
1611925800000|2021-01-29 13:10:00|6588.5|6585.5|6593.5|6590.5|6596|6593|6586|6583|334
1611926100000|2021-01-29 13:15:00|6593|6590|6591.5|6588.5|6601|6598|6591|6588|218
1611926400000|2021-01-29 13:20:00|6592|6589|6594|6591|6595|6592|6586.5|6583.5|234
1611926700000|2021-01-29 13:25:00|6593.5|6590.5|6589|6586|6595|6592|6588|6585|142
1611927000000|2021-01-29 13:30:00|6589.5|6586.5|6600|6597|6603|6600|6589|6586|126
1611927300000|2021-01-29 13:35:00|6600.5|6597.5|6606|6603|6608.5|6605.5|6598|6595|154
1611927600000|2021-01-29 13:40:00|6606.5|6603.5|6612|6609|6614|6611|6606|6603|217
1611927900000|2021-01-29 13:45:00|6611.5|6608.5|6622|6619|6622|6619|6610|6607|163
1611928200000|2021-01-29 13:50:00|6621.5|6618.5|6614|6611|6621.5|6618.5|6612|6609|111
1611928500000|2021-01-29 13:55:00|6614.5|6611.5|6611|6608|6617.5|6614.5|6610.5|6607.5|40
1611928800000|2021-01-29 14:00:00|6611.5|6608.5|6611|6608|6613|6610|6608.5|6605.5|76
1611929100000|2021-01-29 14:05:00|6611.5|6608.5|6608|6605|6611.5|6608.5|6607|6604|102
1611929400000|2021-01-29 14:10:00|6609|6606|6611|6608|6612|6609|6605|6602|71
1611929700000|2021-01-29 14:15:00|6612|6609|6610.5|6607.5|6612|6609|6608|6605|43
1611930000000|2021-01-29 14:20:00|6610|6607|6612|6609|6614|6611|6609|6606|49
1611930300000|2021-01-29 14:25:00|6612.5|6609.5|6611|6608|6614|6611|6610.5|6607.5|90
1611930600000|2021-01-29 14:30:00|6611.5|6608.5|6610|6607|6615|6612|6604|6601|397
1611930900000|2021-01-29 14:35:00|6609.5|6606.5|6602|6599|6611|6608|6600.5|6597.5|270
1611931200000|2021-01-29 14:40:00|6601.5|6598.5|6604.5|6601.5|6605|6602|6596.5|6593.5|175
1611931500000|2021-01-29 14:45:00|6604|6601|6603|6600|6608.5|6605.5|6600.5|6597.5|223
1611931800000|2021-01-29 14:50:00|6602.5|6599.5|6600.5|6597.5|6604.5|6601.5|6598|6595|195
1611932100000|2021-01-29 14:55:00|6601|6598|6611.5|6608.5|6617|6614|6601|6598|205
1611932400000|2021-01-29 15:00:00|6612|6609|6616|6613|6616|6613|6606|6603|257
1611932700000|2021-01-29 15:05:00|6615|6612|6619|6616|6619|6616|6606|6603|172
1611933000000|2021-01-29 15:10:00|6618.5|6615.5|6619.5|6616.5|6623.5|6620.5|6616.5|6613.5|144
1611933300000|2021-01-29 15:15:00|6619|6616|6618.5|6615.5|6622|6619|6616.5|6613.5|190
1611933600000|2021-01-29 15:20:00|6618|6615|6626|6623|6627|6624|6618|6615|287
1611933900000|2021-01-29 15:25:00|6624|6621|6621|6618|6625|6622|6619|6616|239
1611934200000|2021-01-29 15:30:00|6622|6619|6622|6619|6625|6622|6619|6616|174
1611934500000|2021-01-29 15:35:00|6621|6618|6616|6613|6621|6618|6616|6613|296
1611934800000|2021-01-29 15:40:00|6616.5|6613.5|6611|6608|6617|6614|6610.5|6607.5|178
1611935100000|2021-01-29 15:45:00|6610.5|6607.5|6613|6610|6615|6612|6609.5|6606.5|250
1611935400000|2021-01-29 15:50:00|6612.5|6609.5|6615|6612|6618|6615|6612|6609|90
1611935700000|2021-01-29 15:55:00|6615.5|6612.5|6617|6614|6619|6616|6615|6612|136
1611936000000|2021-01-29 16:00:00|6617.5|6614.5|6608.5|6605.5|6618|6615|6607|6604|142
1611936300000|2021-01-29 16:05:00|6609|6606|6610|6607|6611|6608|6604|6601|130
1611936600000|2021-01-29 16:10:00|6609.5|6606.5|6601|6598|6609.5|6606.5|6600|6597|180
1611936900000|2021-01-29 16:15:00|6600.5|6597.5|6602|6599|6604|6601|6600|6597|261
1611937200000|2021-01-29 16:20:00|6601.5|6598.5|6597|6594|6602|6599|6594|6591|113
1611937500000|2021-01-29 16:25:00|6597.5|6594.5|6591|6588|6602|6599|6588|6585|172
1611937800000|2021-01-29 16:30:00|6590|6587|6583|6580|6594|6591|6583|6580|297
1611938100000|2021-01-29 16:35:00|6583.5|6580.5|6587|6584|6587.5|6584.5|6578|6575|119
1611938400000|2021-01-29 16:40:00|6586|6583|6588|6585|6591.5|6588.5|6584|6581|95
1611938700000|2021-01-29 16:45:00|6587.5|6584.5|6589|6586|6591|6588|6583|6580|67
1611939000000|2021-01-29 16:50:00|6588.5|6585.5|6583|6580|6589.5|6586.5|6581.5|6578.5|72
1611939300000|2021-01-29 16:55:00|6584|6581|6589|6586|6589|6586|6583|6580|100
1611939600000|2021-01-29 17:00:00|6588.5|6585.5|6587|6584|6589.5|6586.5|6583.5|6580.5|34
1611939900000|2021-01-29 17:05:00|6587.5|6584.5|6584.5|6581.5|6588.5|6585.5|6581.5|6578.5|38
1611940200000|2021-01-29 17:10:00|6585|6582|6580.5|6577.5|6588.5|6585.5|6580|6577|55
1611940500000|2021-01-29 17:15:00|6580|6577|6571|6568|6580|6577|6570|6567|227
1611940800000|2021-01-29 17:20:00|6570|6567|6565|6562|6571.5|6568.5|6564|6561|262
1611941100000|2021-01-29 17:25:00|6565.5|6562.5|6567.5|6564.5|6571.5|6568.5|6564|6561|88
1611941400000|2021-01-29 17:30:00|6567|6564|6562.5|6559.5|6571.5|6568.5|6562|6559|78
1611941700000|2021-01-29 17:35:00|6563|6560|6555.5|6552.5|6565.5|6562.5|6554.5|6551.5|161
1611942000000|2021-01-29 17:40:00|6557|6554|6557.5|6554.5|6563.5|6560.5|6556|6553|147
1611942300000|2021-01-29 17:45:00|6558|6555|6545.5|6542.5|6558|6555|6544.5|6541.5|195
1611942600000|2021-01-29 17:50:00|6545|6542|6563|6560|6563|6560|6545|6542|59
1611942900000|2021-01-29 17:55:00|6562.5|6559.5|6552|6549|6562.5|6559.5|6552|6549|63
1611943200000|2021-01-29 18:00:00|6550.5|6547.5|6560|6557|6564|6561|6550|6547|36
1611943500000|2021-01-29 18:05:00|6559.5|6556.5|6557.5|6554.5|6562|6559|6554|6551|30
1611943800000|2021-01-29 18:10:00|6557|6554|6555.5|6552.5|6560.5|6557.5|6553|6550|32
1611944100000|2021-01-29 18:15:00|6555|6552|6544.5|6541.5|6555|6552|6542.5|6539.5|185
1611944400000|2021-01-29 18:20:00|6544|6541|6553|6550|6557|6554|6543.5|6540.5|40
1611944700000|2021-01-29 18:25:00|6552.5|6549.5|6570.5|6567.5|6571|6568|6552.5|6549.5|33
1611945000000|2021-01-29 18:30:00|6571|6568|6568.5|6565.5|6571|6568|6566.5|6563.5|68
1611945300000|2021-01-29 18:35:00|6569|6566|6569|6566|6571.5|6568.5|6567.5|6564.5|36
1611945600000|2021-01-29 18:40:00|6568.5|6565.5|6569.5|6566.5|6572.5|6569.5|6564.5|6561.5|16
1611945900000|2021-01-29 18:45:00|6570|6567|6562.5|6559.5|6573.5|6570.5|6559|6556|41
1611946200000|2021-01-29 18:50:00|6563|6560|6559|6556|6564.5|6561.5|6558|6555|73
1611946500000|2021-01-29 18:55:00|6560|6557|6557.5|6554.5|6560|6557|6555.5|6552.5|18
1611946800000|2021-01-29 19:00:00|6558|6555|6569.5|6566.5|6573.5|6570.5|6556|6553|66
1611947100000|2021-01-29 19:05:00|6569|6566|6573|6570|6574|6571|6568|6565|17
1611947400000|2021-01-29 19:10:00|6572.5|6569.5|6574.5|6571.5|6575.5|6572.5|6570.5|6567.5|10
1611947700000|2021-01-29 19:15:00|6575|6572|6572.5|6569.5|6575|6572|6569.5|6566.5|40
1611948000000|2021-01-29 19:20:00|6573|6570|6573|6570|6575|6572|6569|6566|50
1611948300000|2021-01-29 19:25:00|6572.5|6569.5|6567|6564|6572.5|6569.5|6565.5|6562.5|23
1611948600000|2021-01-29 19:30:00|6567.5|6564.5|6561.5|6558.5|6567.5|6564.5|6560|6557|26
1611948900000|2021-01-29 19:35:00|6561|6558|6563|6560|6565.5|6562.5|6558|6555|14
1611949200000|2021-01-29 19:40:00|6562.5|6559.5|6562.5|6559.5|6569.5|6566.5|6557|6554|20
1611949500000|2021-01-29 19:45:00|6563|6560|6566.5|6563.5|6571|6568|6563|6560|58
1611949800000|2021-01-29 19:50:00|6567|6564|6567|6564|6571.5|6568.5|6565.5|6562.5|33
1611950100000|2021-01-29 19:55:00|6566.5|6563.5|6567.5|6564.5|6571|6568|6565|6562|45
1611950400000|2021-01-29 20:00:00|6568.5|6565.5|6581|6578|6582.5|6579.5|6568.5|6565.5|30
1611950700000|2021-01-29 20:05:00|6580.5|6577.5|6581|6578|6582|6579|6577|6574|30
1611951000000|2021-01-29 20:10:00|6581.5|6578.5|6586|6583|6587.5|6584.5|6581|6578|36
1611951300000|2021-01-29 20:15:00|6586.5|6583.5|6586|6583|6587|6584|6582.5|6579.5|19
1611951600000|2021-01-29 20:20:00|6586.5|6583.5|6586|6583|6591|6588|6585|6582|32
1611951900000|2021-01-29 20:25:00|6586.5|6583.5|6583|6580|6588.5|6585.5|6582|6579|20
1611952200000|2021-01-29 20:30:00|6582.5|6579.5|6590.5|6587.5|6591|6588|6582.5|6579.5|46
1611952500000|2021-01-29 20:35:00|6590|6587|6577.5|6574.5|6592|6589|6577.5|6574.5|47
1611952800000|2021-01-29 20:40:00|6577|6574|6572.5|6569.5|6579|6576|6570.5|6567.5|31
1611953100000|2021-01-29 20:45:00|6573|6570|6570|6567|6573.5|6570.5|6566|6563|55
1611953400000|2021-01-29 20:50:00|6572.5|6569.5|6586.5|6583.5|6588.5|6585.5|6572|6569|160
1611953700000|2021-01-29 20:55:00|6587|6584|6573.5|6570.5|6591|6588|6571|6568|221
1611954000000|2021-01-29 21:00:00|6574.7|6569.5|6566.8|6562.8|6594.6|6590.6|6566.4|6562.4|0
1611954300000|2021-01-29 21:05:00|6566.4|6562.4|6571.6|6567.6|6573.6|6569.6|6561.6|6557.6|0
1611954600000|2021-01-29 21:10:00|6571.2|6567.2|6570.7|6566.7|6575.8|6571.8|6569.4|6565.4|0
1611954900000|2021-01-29 21:15:00|6571.2|6567.2|6568.9|6564.9|6571.7|6567.7|6568.9|6564.9|0
1611955200000|2021-01-29 21:20:00|6569|6565|6570.9|6566.9|6571.4|6567.4|6569|6565|0
1611955500000|2021-01-29 21:25:00|6570.6|6566.6|6570|6566|6570.9|6566.9|6569|6565|0
1611955800000|2021-01-29 21:30:00|6571.5|6567.5|6572.9|6568.9|6575.2|6571.2|6567.6|6563.6|0
1611956100000|2021-01-29 21:35:00|6573.3|6569.3|6567.8|6563.8|6574.1|6570.1|6565.8|6561.8|0
1611956400000|2021-01-29 21:40:00|6568.6|6564.6|6567.8|6563.8|6569.4|6565.4|6563.9|6559.9|0
1611956700000|2021-01-29 21:45:00|6568.2|6564.2|6567.2|6563.2|6569.8|6565.8|6566.6|6562.6|0
1611957000000|2021-01-29 21:50:00|6567.6|6563.6|6566.1|6562.1|6568|6564|6563.3|6559.3|0
1611957300000|2021-01-29 21:55:00|6566.5|6562.5|6564.6|6560.6|6567.7|6563.7|6562.9|6558.9|0
1612133400000|2021-01-31 22:50:00|6579.5|6577.5|6575.5|6573.5|6581.5|6579.5|6569.5|6567.5|691
1612133700000|2021-01-31 22:55:00|6574.5|6572.5|6572.5|6570.5|6582.5|6580.5|6572.5|6570.5|522
1612134000000|2021-01-31 23:00:00|6571.5|6569.5|6534.5|6533.5|6571.5|6569.5|6527.5|6526.5|1385
1612134300000|2021-01-31 23:05:00|6537|6536|6541|6540|6550|6549|6537|6536|666
1612134600000|2021-01-31 23:10:00|6540.5|6539.5|6531.5|6530.5|6544.5|6543.5|6521.5|6520.5|873
1612134900000|2021-01-31 23:15:00|6532|6531|6516|6515|6534|6533|6511|6510|749
1612135200000|2021-01-31 23:20:00|6517|6516|6519|6518|6523|6522|6511.5|6510.5|758
1612135500000|2021-01-31 23:25:00|6518|6517|6529|6528|6532|6531|6517|6516|553
1612135800000|2021-01-31 23:30:00|6529.5|6528.5|6532|6531|6539|6538|6529.5|6528.5|595
1612136100000|2021-01-31 23:35:00|6533|6532|6528.5|6527.5|6538|6537|6528|6527|350
1612136400000|2021-01-31 23:40:00|6528|6527|6532|6531|6534.5|6533.5|6524|6523|610
1612136700000|2021-01-31 23:45:00|6533|6532|6520|6519|6536.5|6535.5|6520|6519|638
1612137000000|2021-01-31 23:50:00|6519|6518|6519|6518|6523|6522|6518|6517|451
1612137300000|2021-01-31 23:55:00|6520|6519|6522|6521|6523|6522|6512.5|6511.5|553
1612137600000|2021-02-01 00:00:00|6521.5|6520.5|6535|6534|6537|6536|6520|6519|503
1612137900000|2021-02-01 00:05:00|6534|6533|6531|6530|6534|6533|6524|6523|405
1612138200000|2021-02-01 00:10:00|6530.5|6529.5|6539|6538|6540|6539|6530|6529|397
1612138500000|2021-02-01 00:15:00|6540|6539|6560|6559|6561.5|6560.5|6540|6539|869
1612138800000|2021-02-01 00:20:00|6561|6560|6564|6563|6564|6563|6554.5|6553.5|468
1612139100000|2021-02-01 00:25:00|6565|6564|6573|6572|6575|6574|6565|6564|604
1612139400000|2021-02-01 00:30:00|6572|6571|6579|6578|6580|6579|6570|6569|590
1612139700000|2021-02-01 00:35:00|6580|6579|6581|6580|6582|6581|6573.5|6572.5|644
1612140000000|2021-02-01 00:40:00|6580|6579|6591|6590|6591|6590|6579.5|6578.5|937
1612140300000|2021-02-01 00:45:00|6592|6591|6586|6585|6593.5|6592.5|6586|6585|421
1612140600000|2021-02-01 00:50:00|6585|6584|6591|6590|6593|6592|6585|6584|423
1612140900000|2021-02-01 00:55:00|6592|6591|6596|6595|6599|6598|6591|6590|575
1612141200000|2021-02-01 01:00:00|6597|6596|6603|6602|6603|6602|6596|6595|620
1612141500000|2021-02-01 01:05:00|6603.5|6602.5|6599|6598|6608|6607|6598|6597|347
1612141800000|2021-02-01 01:10:00|6599.5|6598.5|6604|6603|6604|6603|6598|6597|378
1612142100000|2021-02-01 01:15:00|6603|6602|6604|6603|6608|6607|6603|6602|552
1612142400000|2021-02-01 01:20:00|6603|6602|6606|6605|6606.5|6605.5|6599|6598|567
1612142700000|2021-02-01 01:25:00|6606.5|6605.5|6613|6612|6614|6613|6606|6605|359
1612143000000|2021-02-01 01:30:00|6613.5|6612.5|6623|6622|6623|6622|6611.5|6610.5|559
1612143300000|2021-02-01 01:35:00|6622|6621|6621|6620|6622|6621|6617|6616|529
1612143600000|2021-02-01 01:40:00|6620.5|6619.5|6619|6618|6620.5|6619.5|6615|6614|482
1612143900000|2021-02-01 01:45:00|6618.5|6617.5|6620|6619|6623|6622|6613.5|6612.5|555
1612144200000|2021-02-01 01:50:00|6619|6618|6624|6623|6627|6626|6619|6618|594
1612144500000|2021-02-01 01:55:00|6623|6622|6623|6622|6624|6623|6621|6620|402
1612144800000|2021-02-01 02:00:00|6624|6623|6630|6629|6631|6630|6623|6622|588
1612145100000|2021-02-01 02:05:00|6629|6628|6631|6630|6633|6632|6629|6628|439
1612145400000|2021-02-01 02:10:00|6630.5|6629.5|6632|6631|6635|6634|6628|6627|329
1612145700000|2021-02-01 02:15:00|6633|6632|6638|6637|6639|6638|6631|6630|523
1612146000000|2021-02-01 02:20:00|6638.5|6637.5|6642|6641|6645|6644|6638|6637|499
1612146300000|2021-02-01 02:25:00|6642.5|6641.5|6641|6640|6643|6642|6638|6637|318
1612146600000|2021-02-01 02:30:00|6640|6639|6639|6638|6644|6643|6639|6638|474
1612146900000|2021-02-01 02:35:00|6639.5|6638.5|6634|6633|6640|6639|6633|6632|549
1612147200000|2021-02-01 02:40:00|6635|6634|6643.5|6642.5|6644|6643|6635|6634|349
1612147500000|2021-02-01 02:45:00|6643|6642|6649|6648|6649|6648|6643|6642|528
1612147800000|2021-02-01 02:50:00|6650|6649|6651|6650|6656|6655|6648|6647|597
1612148100000|2021-02-01 02:55:00|6652|6651|6657|6656|6657|6656|6647|6646|409
1612148400000|2021-02-01 03:00:00|6656|6655|6653|6652|6659|6658|6653|6652|350
1612148700000|2021-02-01 03:05:00|6652|6651|6647|6646|6656|6655|6646|6645|466
1612149000000|2021-02-01 03:10:00|6646.5|6645.5|6646|6645|6649|6648|6640|6639|486
1612149300000|2021-02-01 03:15:00|6645|6644|6658|6657|6658|6657|6645|6644|352
1612149600000|2021-02-01 03:20:00|6659|6658|6666|6665|6668|6667|6657|6656|634
1612149900000|2021-02-01 03:25:00|6665.5|6664.5|6663|6662|6669|6668|6660.5|6659.5|390
1612150200000|2021-02-01 03:30:00|6662|6661|6669.5|6668.5|6671.5|6670.5|6662|6661|441
1612150500000|2021-02-01 03:35:00|6670|6669|6665|6664|6671|6670|6665|6664|271
1612150800000|2021-02-01 03:40:00|6666|6665|6674|6673|6674|6673|6664|6663|507
1612151100000|2021-02-01 03:45:00|6675|6674|6669|6668|6676|6675|6669|6668|428
1612151400000|2021-02-01 03:50:00|6669.5|6668.5|6670|6669|6670|6669|6664|6663|338
1612151700000|2021-02-01 03:55:00|6669|6668|6666.5|6665.5|6673|6672|6666|6665|437
1612152000000|2021-02-01 04:00:00|6667|6666|6669.5|6668.5|6671.5|6670.5|6667|6666|349
1612152300000|2021-02-01 04:05:00|6670|6669|6663|6662|6670|6669|6659|6658|376
1612152600000|2021-02-01 04:10:00|6662|6661|6658|6657|6664|6663|6658|6657|401
1612152900000|2021-02-01 04:15:00|6658.5|6657.5|6659|6658|6660|6659|6656|6655|320
1612153200000|2021-02-01 04:20:00|6659.5|6658.5|6659|6658|6664|6663|6657|6656|257
1612153500000|2021-02-01 04:25:00|6660|6659|6660.5|6659.5|6665|6664|6659|6658|333
1612153800000|2021-02-01 04:30:00|6661.5|6660.5|6652.5|6651.5|6662.5|6661.5|6652.5|6651.5|298
1612154100000|2021-02-01 04:35:00|6653.5|6652.5|6656|6655|6657.5|6656.5|6652.5|6651.5|441
1612154400000|2021-02-01 04:40:00|6655.5|6654.5|6653.5|6652.5|6663.5|6662.5|6653.5|6652.5|329
1612154700000|2021-02-01 04:45:00|6654.5|6653.5|6658.5|6657.5|6661.5|6660.5|6654.5|6653.5|384
1612155000000|2021-02-01 04:50:00|6659.5|6658.5|6664.5|6663.5|6666|6665|6657.5|6656.5|420
1612155300000|2021-02-01 04:55:00|6665|6664|6661.5|6660.5|6665.5|6664.5|6656.5|6655.5|801
1612155600000|2021-02-01 05:00:00|6662|6660|6667|6665|6670|6668|6659.5|6657.5|1031
1612155900000|2021-02-01 05:05:00|6666|6664|6664|6662|6669|6667|6661|6659|1458
1612156200000|2021-02-01 05:10:00|6663|6661|6656|6654|6664|6662|6656|6654|1552
1612156500000|2021-02-01 05:15:00|6655.5|6653.5|6661|6659|6661|6659|6652|6650|720
1612156800000|2021-02-01 05:20:00|6660|6658|6661|6659|6663|6661|6659|6657|518
1612157100000|2021-02-01 05:25:00|6660|6658|6652.5|6650.5|6663|6661|6652.5|6650.5|706
1612157400000|2021-02-01 05:30:00|6653|6651|6656.6|6652.6|6658.5|6654.5|6653|6650.8|0
1612157700000|2021-02-01 05:35:00|6656.7|6652.7|6656.6|6652.6|6660.4|6656.4|6655.7|6651.7|0
1612158000000|2021-02-01 05:40:00|6656.8|6652.8|6657.1|6653.1|6659.1|6655.1|6656.4|6652.4|0
1612158300000|2021-02-01 05:45:00|6656.9|6652.9|6658.9|6654.9|6662.4|6658.4|6656.7|6652.7|0
1612158600000|2021-02-01 05:50:00|6659|6655|6661|6657|6661.6|6657.6|6658.3|6654.3|0
1612158900000|2021-02-01 05:55:00|6660.8|6656.8|6660.3|6656.3|6662.8|6658.8|6659.5|6655.5|0
1612159200000|2021-02-01 06:00:00|6660.2|6656.2|6660.7|6656.7|6662.1|6658.1|6657.7|6653.7|0
1612159500000|2021-02-01 06:05:00|6661|6657|6660.8|6656.8|6662.3|6658.3|6658.5|6654.5|0
1612159800000|2021-02-01 06:10:00|6656.5|6653.5|6662.5|6659.5|6662.5|6659.5|6653|6650|285
1612160100000|2021-02-01 06:15:00|6662|6659|6660.5|6657.5|6663.5|6660.5|6660.5|6657.5|80
1612160400000|2021-02-01 06:20:00|6661.5|6658.5|6661|6658|6662.5|6659.5|6658.5|6655.5|77
1612160700000|2021-02-01 06:25:00|6660.5|6657.5|6654.5|6651.5|6662.5|6659.5|6654|6651|63
1612161000000|2021-02-01 06:30:00|6655.5|6652.5|6654.5|6651.5|6656.5|6653.5|6654|6651|28
1612161300000|2021-02-01 06:35:00|6655|6652|6657.5|6654.5|6657.5|6654.5|6653.5|6650.5|33
1612161600000|2021-02-01 06:40:00|6657|6654|6659.5|6656.5|6662|6659|6656.5|6653.5|32
1612161900000|2021-02-01 06:45:00|6658.5|6655.5|6659|6656|6659.5|6656.5|6658.5|6655.5|27
1612162200000|2021-02-01 06:50:00|6658.5|6655.5|6655.5|6652.5|6659.5|6656.5|6655.5|6652.5|39
1612162500000|2021-02-01 06:55:00|6656|6653|6656.5|6653.5|6657.5|6654.5|6654.5|6651.5|34
1612162800000|2021-02-01 07:00:00|6657.5|6654.5|6654.5|6651.5|6661.5|6658.5|6654|6651|351
1612163100000|2021-02-01 07:05:00|6655|6652|6647.5|6644.5|6655.5|6652.5|6646.5|6643.5|319
1612163400000|2021-02-01 07:10:00|6648|6645|6650|6647|6650.5|6647.5|6647|6644|75
1612163700000|2021-02-01 07:15:00|6650.5|6647.5|6659.5|6656.5|6659.5|6656.5|6649.5|6646.5|98
1612164000000|2021-02-01 07:20:00|6659|6656|6665.5|6662.5|6665.5|6662.5|6658.5|6655.5|129
1612164300000|2021-02-01 07:25:00|6667.5|6664.5|6672.5|6669.5|6675|6672|6667.5|6664.5|198
1612164600000|2021-02-01 07:30:00|6673|6670|6673.5|6670.5|6678|6675|6672|6669|175
1612164900000|2021-02-01 07:35:00|6674|6671|6668|6665|6674|6671|6666.5|6663.5|111
1612165200000|2021-02-01 07:40:00|6668.5|6665.5|6666.5|6663.5|6668.5|6665.5|6665.5|6662.5|53
1612165500000|2021-02-01 07:45:00|6666|6663|6666.5|6663.5|6669|6666|6665.5|6662.5|71
1612165800000|2021-02-01 07:50:00|6666|6663|6671.5|6668.5|6671.5|6668.5|6665|6662|78
1612166100000|2021-02-01 07:55:00|6672.5|6669.5|6675.5|6672.5|6676|6673|6669.5|6666.5|209
1612166400000|2021-02-01 08:00:00|6676.5|6673.5|6670.5|6667.5|6676.5|6673.5|6662.5|6659.5|302
1612166700000|2021-02-01 08:05:00|6669.5|6666.5|6674|6671|6676.5|6673.5|6666|6663|133
1612167000000|2021-02-01 08:10:00|6674.5|6671.5|6675.5|6672.5|6679.5|6676.5|6671.5|6668.5|242
1612167300000|2021-02-01 08:15:00|6675|6672|6680.5|6677.5|6680.5|6677.5|6673.5|6670.5|100
1612167600000|2021-02-01 08:20:00|6680|6677|6677|6674|6681.5|6678.5|6676.5|6673.5|86
1612167900000|2021-02-01 08:25:00|6676.5|6673.5|6674.5|6671.5|6678.5|6675.5|6673.5|6670.5|88
1612168200000|2021-02-01 08:30:00|6675|6672|6671.5|6668.5|6683|6680|6670.5|6667.5|131
1612168500000|2021-02-01 08:35:00|6672|6669|6673.5|6670.5|6673.5|6670.5|6662.5|6659.5|198
1612168800000|2021-02-01 08:40:00|6672.5|6669.5|6678.5|6675.5|6679.5|6676.5|6671.5|6668.5|135
1612169100000|2021-02-01 08:45:00|6679|6676|6683.5|6680.5|6683.5|6680.5|6679|6676|88
1612169400000|2021-02-01 08:50:00|6684.5|6681.5|6695.5|6692.5|6695.5|6692.5|6684.5|6681.5|149
1612169700000|2021-02-01 08:55:00|6696.5|6693.5|6697.5|6694.5|6698.5|6695.5|6694.5|6691.5|119
1612170000000|2021-02-01 09:00:00|6698.5|6695.5|6697.5|6694.5|6701.5|6698.5|6696.5|6693.5|259
1612170300000|2021-02-01 09:05:00|6698|6695|6696.5|6693.5|6699.5|6696.5|6694|6691|141
1612170600000|2021-02-01 09:10:00|6697.5|6694.5|6697.5|6694.5|6702.5|6699.5|6696.5|6693.5|152
1612170900000|2021-02-01 09:15:00|6698|6695|6697.5|6694.5|6704.5|6701.5|6696.5|6693.5|115
1612171200000|2021-02-01 09:20:00|6696.5|6693.5|6698.5|6695.5|6702|6699|6695.5|6692.5|67
1612171500000|2021-02-01 09:25:00|6699|6696|6699.5|6696.5|6701.5|6698.5|6697.5|6694.5|61
1612171800000|2021-02-01 09:30:00|6700|6697|6694|6691|6701|6698|6693.5|6690.5|48
1612172100000|2021-02-01 09:35:00|6693.5|6690.5|6689|6686|6694.5|6691.5|6688.5|6685.5|58
1612172400000|2021-02-01 09:40:00|6689.5|6686.5|6684|6681|6690.5|6687.5|6682|6679|75
1612172700000|2021-02-01 09:45:00|6683.5|6680.5|6684.5|6681.5|6685.5|6682.5|6682.5|6679.5|64
1612173000000|2021-02-01 09:50:00|6685|6682|6683.5|6680.5|6687|6684|6681.5|6678.5|70
1612173300000|2021-02-01 09:55:00|6684|6681|6684.5|6681.5|6686|6683|6682.5|6679.5|55
1612173600000|2021-02-01 10:00:00|6685.5|6682.5|6688.5|6685.5|6688.5|6685.5|6684.5|6681.5|27
1612173900000|2021-02-01 10:05:00|6688|6685|6687.5|6684.5|6689.5|6686.5|6686.5|6683.5|35
1612174200000|2021-02-01 10:10:00|6688|6685|6687.5|6684.5|6689.5|6686.5|6686.5|6683.5|26
1612174500000|2021-02-01 10:15:00|6687|6684|6688.5|6685.5|6689.5|6686.5|6686.5|6683.5|41
1612174800000|2021-02-01 10:20:00|6689.5|6686.5|6689.5|6686.5|6690.5|6687.5|6689|6686|23
1612175100000|2021-02-01 10:25:00|6689|6686|6691|6688|6692|6689|6688.5|6685.5|20
1612175400000|2021-02-01 10:30:00|6691.5|6688.5|6690.5|6687.5|6692.5|6689.5|6689.5|6686.5|52
1612175700000|2021-02-01 10:35:00|6690|6687|6692|6689|6693.5|6690.5|6689.5|6686.5|40
1612176000000|2021-02-01 10:40:00|6692.5|6689.5|6689.5|6686.5|6697.5|6694.5|6689.5|6686.5|122
1612176300000|2021-02-01 10:45:00|6690|6687|6691.5|6688.5|6693|6690|6689.5|6686.5|44
1612176600000|2021-02-01 10:50:00|6692|6689|6690|6687|6692.5|6689.5|6688.5|6685.5|23
1612176900000|2021-02-01 10:55:00|6690.5|6687.5|6688.5|6685.5|6690.5|6687.5|6686.5|6683.5|48
1612177200000|2021-02-01 11:00:00|6689|6686|6687.5|6684.5|6689.5|6686.5|6686.5|6683.5|36
1612177500000|2021-02-01 11:05:00|6687|6684|6691.5|6688.5|6692.5|6689.5|6687|6684|30
1612177800000|2021-02-01 11:10:00|6691|6688|6692.5|6689.5|6692.5|6689.5|6689.5|6686.5|25
1612178100000|2021-02-01 11:15:00|6693.5|6690.5|6696.5|6693.5|6699|6696|6693.5|6690.5|64
1612178400000|2021-02-01 11:20:00|6697|6694|6704.5|6701.5|6707.5|6704.5|6696.5|6693.5|123
1612178700000|2021-02-01 11:25:00|6705|6702|6709.5|6706.5|6710|6707|6703.5|6700.5|91
1612179000000|2021-02-01 11:30:00|6710|6707|6706.5|6703.5|6710.5|6707.5|6705.5|6702.5|28
1612179300000|2021-02-01 11:35:00|6706|6703|6707|6704|6707.5|6704.5|6704.5|6701.5|46
1612179600000|2021-02-01 11:40:00|6706.5|6703.5|6702.5|6699.5|6708.5|6705.5|6702.5|6699.5|19
1612179900000|2021-02-01 11:45:00|6703.5|6700.5|6702.5|6699.5|6704.5|6701.5|6702.5|6699.5|26
1612180200000|2021-02-01 11:50:00|6702|6699|6702.5|6699.5|6706.5|6703.5|6701.5|6698.5|43
1612180500000|2021-02-01 11:55:00|6703|6700|6696|6693|6703|6700|6696|6693|50
1612180800000|2021-02-01 12:00:00|6696.5|6693.5|6694.5|6691.5|6696.5|6693.5|6694.5|6691.5|57
1612181100000|2021-02-01 12:05:00|6695.5|6692.5|6695|6692|6698.5|6695.5|6694.5|6691.5|41
1612181400000|2021-02-01 12:10:00|6694.5|6691.5|6697.5|6694.5|6697.5|6694.5|6694.5|6691.5|23
1612181700000|2021-02-01 12:15:00|6697|6694|6702|6699|6703.5|6700.5|6697|6694|60
1612182000000|2021-02-01 12:20:00|6702.5|6699.5|6702.5|6699.5|6703.5|6700.5|6702.5|6699.5|17
1612182300000|2021-02-01 12:25:00|6703|6700|6703|6700|6704.5|6701.5|6701.5|6698.5|31
1612182600000|2021-02-01 12:30:00|6703.5|6700.5|6700.5|6697.5|6704.5|6701.5|6699.5|6696.5|51
1612182900000|2021-02-01 12:35:00|6701|6698|6703.5|6700.5|6703.5|6700.5|6699.5|6696.5|32
1612183200000|2021-02-01 12:40:00|6704|6701|6706.5|6703.5|6707|6704|6703|6700|19
1612183500000|2021-02-01 12:45:00|6706|6703|6702.5|6699.5|6706.5|6703.5|6702.5|6699.5|14
1612183800000|2021-02-01 12:50:00|6701.5|6698.5|6700.5|6697.5|6703|6700|6700|6697|18
1612184100000|2021-02-01 12:55:00|6700|6697|6698.5|6695.5|6701.5|6698.5|6696.5|6693.5|36
1612184400000|2021-02-01 13:00:00|6698|6695|6697.5|6694.5|6700.5|6697.5|6697|6694|27
1612184700000|2021-02-01 13:05:00|6698|6695|6699.5|6696.5|6700.5|6697.5|6696.5|6693.5|36
1612185000000|2021-02-01 13:10:00|6699|6696|6695.5|6692.5|6700|6697|6695.5|6692.5|49
1612185300000|2021-02-01 13:15:00|6695|6692|6693.5|6690.5|6695.5|6692.5|6692.5|6689.5|63
1612185600000|2021-02-01 13:20:00|6692.5|6689.5|6693.5|6690.5|6693.5|6690.5|6691.5|6688.5|66
1612185900000|2021-02-01 13:25:00|6693|6690|6691.5|6688.5|6693.5|6690.5|6690.5|6687.5|50
1612186200000|2021-02-01 13:30:00|6691|6688|6691.5|6688.5|6692.5|6689.5|6690.5|6687.5|16
1612186500000|2021-02-01 13:35:00|6692|6689|6693.5|6690.5|6693.5|6690.5|6691.5|6688.5|51
1612186800000|2021-02-01 13:40:00|6693|6690|6693.5|6690.5|6693.5|6690.5|6692.5|6689.5|44
1612187100000|2021-02-01 13:45:00|6693|6690|6693|6690|6693.5|6690.5|6691.5|6688.5|28
1612187400000|2021-02-01 13:50:00|6693.5|6690.5|6690.5|6687.5|6693.5|6690.5|6690.5|6687.5|47
1612187700000|2021-02-01 13:55:00|6690|6687|6691.5|6688.5|6692.5|6689.5|6689.5|6686.5|40
1612188000000|2021-02-01 14:00:00|6692|6689|6688.5|6685.5|6693.5|6690.5|6688|6685|108
1612188300000|2021-02-01 14:05:00|6688|6685|6689|6686|6691.5|6688.5|6687.5|6684.5|76
1612188600000|2021-02-01 14:10:00|6688.5|6685.5|6692.5|6689.5|6692.5|6689.5|6688.5|6685.5|31
1612188900000|2021-02-01 14:15:00|6693|6690|6691.5|6688.5|6693.5|6690.5|6690.5|6687.5|36
1612189200000|2021-02-01 14:20:00|6692|6689|6692.5|6689.5|6693.5|6690.5|6691.5|6688.5|24
1612189500000|2021-02-01 14:25:00|6692|6689|6694.5|6691.5|6695.5|6692.5|6691.5|6688.5|46
1612189800000|2021-02-01 14:30:00|6695|6692|6689.5|6686.5|6696.5|6693.5|6687.5|6684.5|217
1612190100000|2021-02-01 14:35:00|6690|6687|6689.5|6686.5|6695.5|6692.5|6685.5|6682.5|139
1612190400000|2021-02-01 14:40:00|6689|6686|6685|6682|6693|6690|6683.5|6680.5|183
1612190700000|2021-02-01 14:45:00|6685.5|6682.5|6680|6677|6686.5|6683.5|6679|6676|128
1612191000000|2021-02-01 14:50:00|6679.5|6676.5|6672|6669|6684|6681|6671.5|6668.5|285
1612191300000|2021-02-01 14:55:00|6672.5|6669.5|6684.5|6681.5|6684.5|6681.5|6672.5|6669.5|256
1612191600000|2021-02-01 15:00:00|6681|6678|6686|6683|6686.5|6683.5|6679|6676|509
1612191900000|2021-02-01 15:05:00|6685.5|6682.5|6677.5|6674.5|6689.5|6686.5|6677|6674|244
1612192200000|2021-02-01 15:10:00|6677|6674|6679.5|6676.5|6684.5|6681.5|6675.5|6672.5|235
1612192500000|2021-02-01 15:15:00|6680.5|6677.5|6681.5|6678.5|6684|6681|6678.5|6675.5|292
1612192800000|2021-02-01 15:20:00|6682.5|6679.5|6681.5|6678.5|6684.5|6681.5|6679.5|6676.5|220
1612193100000|2021-02-01 15:25:00|6680.5|6677.5|6674.5|6671.5|6682.5|6679.5|6674.5|6671.5|237
1612193400000|2021-02-01 15:30:00|6674|6671|6682.5|6679.5|6682.5|6679.5|6674|6671|190
1612193700000|2021-02-01 15:35:00|6682|6679|6672.5|6669.5|6683.5|6680.5|6672.5|6669.5|301
1612194000000|2021-02-01 15:40:00|6673.5|6670.5|6679.5|6676.5|6681|6678|6670.5|6667.5|275
1612194300000|2021-02-01 15:45:00|6680.5|6677.5|6683.5|6680.5|6685.5|6682.5|6680.5|6677.5|223
1612194600000|2021-02-01 15:50:00|6684.5|6681.5|6674.5|6671.5|6684.5|6681.5|6672.5|6669.5|116
1612194900000|2021-02-01 15:55:00|6674|6671|6672.5|6669.5|6675.5|6672.5|6670.5|6667.5|112
1612195200000|2021-02-01 16:00:00|6672|6669|6669.5|6666.5|6674.5|6671.5|6667.5|6664.5|177
1612195500000|2021-02-01 16:05:00|6670.5|6667.5|6673.5|6670.5|6677.5|6674.5|6670.5|6667.5|124
1612195800000|2021-02-01 16:10:00|6673|6670|6671.5|6668.5|6675.5|6672.5|6671.5|6668.5|118
1612196100000|2021-02-01 16:15:00|6672.5|6669.5|6675.5|6672.5|6676|6673|6671.5|6668.5|144
1612196400000|2021-02-01 16:20:00|6676.5|6673.5|6679.5|6676.5|6680.5|6677.5|6674.5|6671.5|106
1612196700000|2021-02-01 16:25:00|6680.5|6677.5|6676.5|6673.5|6681.5|6678.5|6676.5|6673.5|178
1612197000000|2021-02-01 16:30:00|6677|6674|6678.5|6675.5|6681.5|6678.5|6676.5|6673.5|134
1612197300000|2021-02-01 16:35:00|6678|6675|6677.5|6674.5|6680|6677|6676.5|6673.5|60
1612197600000|2021-02-01 16:40:00|6678.5|6675.5|6686.5|6683.5|6688.5|6685.5|6678.5|6675.5|86
1612197900000|2021-02-01 16:45:00|6687.5|6684.5|6687.5|6684.5|6688.5|6685.5|6685.5|6682.5|68
1612198200000|2021-02-01 16:50:00|6687|6684|6683.5|6680.5|6687.5|6684.5|6683.5|6680.5|68
1612198500000|2021-02-01 16:55:00|6684.5|6681.5|6680.5|6677.5|6684.5|6681.5|6680|6677|66
1612198800000|2021-02-01 17:00:00|6681.5|6678.5|6681.5|6678.5|6684.5|6681.5|6680.5|6677.5|79
1612199100000|2021-02-01 17:05:00|6681|6678|6680.5|6677.5|6684.5|6681.5|6680.5|6677.5|78
1612199400000|2021-02-01 17:10:00|6681|6678|6683|6680|6683.5|6680.5|6680.5|6677.5|80
1612199700000|2021-02-01 17:15:00|6683.5|6680.5|6683|6680|6684|6681|6682.5|6679.5|21
1612200000000|2021-02-01 17:20:00|6683.5|6680.5|6683.5|6680.5|6683.5|6680.5|6682.5|6679.5|5
1612200300000|2021-02-01 17:25:00|6683|6680|6682.5|6679.5|6683.5|6680.5|6681.5|6678.5|41
1612200600000|2021-02-01 17:30:00|6681.5|6678.5|6679.5|6676.5|6682.5|6679.5|6679|6676|55
1612200900000|2021-02-01 17:35:00|6680|6677|6676.5|6673.5|6680|6677|6676|6673|78
1612201200000|2021-02-01 17:40:00|6677.5|6674.5|6677.5|6674.5|6679.5|6676.5|6676.5|6673.5|28
1612201500000|2021-02-01 17:45:00|6678|6675|6681.5|6678.5|6681.5|6678.5|6678|6675|32
1612201800000|2021-02-01 17:50:00|6682.5|6679.5|6684.5|6681.5|6684.5|6681.5|6682.5|6679.5|16
1612202100000|2021-02-01 17:55:00|6684|6681|6686.5|6683.5|6687.5|6684.5|6684|6681|39
1612202400000|2021-02-01 18:00:00|6687|6684|6684.5|6681.5|6687.5|6684.5|6684.5|6681.5|26
1612202700000|2021-02-01 18:05:00|6683.5|6680.5|6683.5|6680.5|6684.5|6681.5|6682.5|6679.5|46
1612203000000|2021-02-01 18:10:00|6683|6680|6680.5|6677.5|6683.5|6680.5|6680.5|6677.5|110
1612203300000|2021-02-01 18:15:00|6680|6677|6678.5|6675.5|6680.5|6677.5|6677|6674|104
1612203600000|2021-02-01 18:20:00|6679.5|6676.5|6686.5|6683.5|6687.5|6684.5|6679|6676|142
1612203900000|2021-02-01 18:25:00|6687.5|6684.5|6687.5|6684.5|6688.5|6685.5|6686.5|6683.5|93
1612204200000|2021-02-01 18:30:00|6688|6685|6692|6689|6692.5|6689.5|6687.5|6684.5|122
1612204500000|2021-02-01 18:35:00|6691.5|6688.5|6686.5|6683.5|6691.5|6688.5|6685.5|6682.5|110
1612204800000|2021-02-01 18:40:00|6685.5|6682.5|6683.5|6680.5|6686.5|6683.5|6682.5|6679.5|39
1612205100000|2021-02-01 18:45:00|6684|6681|6683.5|6680.5|6684.5|6681.5|6682.5|6679.5|36
1612205400000|2021-02-01 18:50:00|6683|6680|6684.5|6681.5|6685|6682|6682|6679|23
1612205700000|2021-02-01 18:55:00|6684|6681|6686.5|6683.5|6686.5|6683.5|6683.5|6680.5|24
1612206000000|2021-02-01 19:00:00|6687|6684|6687|6684|6687.5|6684.5|6686|6683|18
1612206300000|2021-02-01 19:05:00|6686.5|6683.5|6687.5|6684.5|6687.5|6684.5|6685.5|6682.5|13
1612206600000|2021-02-01 19:10:00|6688.5|6685.5|6689|6686|6689.5|6686.5|6686.5|6683.5|41
1612206900000|2021-02-01 19:15:00|6689.5|6686.5|6690.5|6687.5|6692.5|6689.5|6689|6686|18
1612207200000|2021-02-01 19:20:00|6690|6687|6687.5|6684.5|6690.5|6687.5|6686.5|6683.5|67
1612207500000|2021-02-01 19:25:00|6688|6685|6688.5|6685.5|6691|6688|6687.5|6684.5|56
1612207800000|2021-02-01 19:30:00|6688|6685|6688.5|6685.5|6689.5|6686.5|6688|6685|35
1612208100000|2021-02-01 19:35:00|6688|6685|6686.5|6683.5|6688|6685|6686.5|6683.5|27
1612208400000|2021-02-01 19:40:00|6687.5|6684.5|6686.5|6683.5|6688|6685|6686.5|6683.5|81
1612208700000|2021-02-01 19:45:00|6687|6684|6689.5|6686.5|6689.5|6686.5|6687|6684|46
1612209000000|2021-02-01 19:50:00|6690.5|6687.5|6691.5|6688.5|6694.5|6691.5|6690.5|6687.5|43
1612209300000|2021-02-01 19:55:00|6690.5|6687.5|6690|6687|6690.5|6687.5|6686.5|6683.5|17
1612209600000|2021-02-01 20:00:00|6690.5|6687.5|6695.5|6692.5|6695.5|6692.5|6690.5|6687.5|38
1612209900000|2021-02-01 20:05:00|6695|6692|6696|6693|6696|6693|6692|6689|18
1612210200000|2021-02-01 20:10:00|6695.5|6692.5|6693.5|6690.5|6696.5|6693.5|6691.5|6688.5|86
1612210500000|2021-02-01 20:15:00|6694.5|6691.5|6692|6689|6694.5|6691.5|6688.5|6685.5|50
1612210800000|2021-02-01 20:20:00|6692.5|6689.5|6691.5|6688.5|6692.5|6689.5|6688|6685|36
1612211100000|2021-02-01 20:25:00|6692|6689|6693|6690|6694.5|6691.5|6691.5|6688.5|15
1612211400000|2021-02-01 20:30:00|6693.5|6690.5|6693.5|6690.5|6694.5|6691.5|6690.5|6687.5|56
1612211700000|2021-02-01 20:35:00|6694|6691|6697|6694|6698.5|6695.5|6693.5|6690.5|39
1612212000000|2021-02-01 20:40:00|6696.5|6693.5|6700.5|6697.5|6700.5|6697.5|6695.5|6692.5|50
1612212300000|2021-02-01 20:45:00|6699.5|6696.5|6699.5|6696.5|6700.5|6697.5|6697.5|6694.5|37
1612212600000|2021-02-01 20:50:00|6698.5|6695.5|6705.5|6702.5|6706.5|6703.5|6697.5|6694.5|226
1612212900000|2021-02-01 20:55:00|6705|6702|6705.5|6702.5|6709.5|6706.5|6705|6702|271
1612213200000|2021-02-01 21:00:00|6705|6701|6695|6691|6706.6|6702.6|6695|6691|0
1612213500000|2021-02-01 21:05:00|6695.4|6691.4|6698.1|6694.1|6700.4|6696.4|6695|6691|0
1612213800000|2021-02-01 21:10:00|6697.7|6693.7|6695.2|6691.2|6700.5|6696.5|6694.2|6690.2|0
1612214100000|2021-02-01 21:15:00|6695.1|6691.1|6695.5|6691.5|6696.8|6692.8|6695.1|6691.1|0
1612214400000|2021-02-01 21:20:00|6695.9|6691.9|6696.4|6692.4|6696.4|6692.4|6695.6|6691.6|0
1612214700000|2021-02-01 21:25:00|6696.9|6692.9|6698.2|6694.2|6698.4|6694.4|6696.9|6692.9|0
1612215000000|2021-02-01 21:30:00|6696|6692|6698|6694|6698.4|6694.4|6694|6690|0
1612215300000|2021-02-01 21:35:00|6697.6|6693.6|6701.9|6697.9|6704.1|6700.1|6697.6|6693.6|0
1612215600000|2021-02-01 21:40:00|6702.3|6698.3|6699.8|6695.8|6702.3|6698.3|6699|6695|0
1612215900000|2021-02-01 21:45:00|6700.2|6696.2|6702.5|6698.5|6703.3|6699.3|6700.2|6696.2|0
1612216200000|2021-02-01 21:50:00|6702.1|6698.1|6702.2|6698.2|6702.5|6698.5|6700.7|6696.7|0
1612216500000|2021-02-01 21:55:00|6701.8|6697.8|6705|6701|6707|6703|6701.8|6697.8|0
1612216800000|2021-02-01 22:00:00|6705.1|6701.1|6703.9|6699.9|6705.1|6701.1|6703.9|6699.9|0
1612217100000|2021-02-01 22:05:00|6703.8|6699.8|6703.3|6699.3|6704.1|6700.1|6703.3|6699.3|0
1612217400000|2021-02-01 22:10:00|6703.6|6699.6|6703.7|6699.7|6704.3|6700.3|6703.6|6699.6|0
1612217700000|2021-02-01 22:15:00|6703.9|6699.9|6704.6|6700.6|6704.7|6700.7|6703.9|6699.9|0
1612218000000|2021-02-01 22:20:00|6704.7|6700.7|6705.2|6701.2|6705.3|6701.3|6704.7|6700.7|0
1612218300000|2021-02-01 22:25:00|6705.3|6701.3|6704.6|6700.6|6705.8|6701.8|6704.6|6700.6|0
1612218600000|2021-02-01 22:30:00|6704.3|6700.3|6703.6|6699.6|6705|6701|6703.6|6699.6|0
1612218900000|2021-02-01 22:35:00|6703.7|6699.7|6704.4|6700.4|6704.6|6700.6|6703.7|6699.7|0
1612219200000|2021-02-01 22:40:00|6704.6|6700.6|6704.5|6700.5|6705.2|6701.2|6704.4|6700.4|0
1612219500000|2021-02-01 22:45:00|6704.8|6700.8|6698.6|6694.6|6704.8|6700.8|6698.6|6694.6|0
1612219800000|2021-02-01 22:50:00|6694.5|6692.5|6704|6702|6705|6703|6687|6685|579
1612220100000|2021-02-01 22:55:00|6705|6703|6707|6705|6709|6707|6705|6703|205
1612220400000|2021-02-01 23:00:00|6706|6704|6704.5|6703.5|6707|6706|6696.5|6695.5|501
1612220700000|2021-02-01 23:05:00|6705|6704|6705|6704|6711.5|6710.5|6702.5|6701.5|514
1612221000000|2021-02-01 23:10:00|6707|6706|6702.5|6701.5|6708|6707|6700.5|6699.5|350
1612221300000|2021-02-01 23:15:00|6701.5|6700.5|6703.5|6702.5|6707.5|6706.5|6698.5|6697.5|210
1612221600000|2021-02-01 23:20:00|6704|6703|6708|6707|6709.5|6708.5|6702.5|6701.5|163
1612221900000|2021-02-01 23:25:00|6709.5|6708.5|6716|6715|6721.5|6720.5|6709.5|6708.5|509
1612222200000|2021-02-01 23:30:00|6716.5|6715.5|6719.5|6718.5|6720.5|6719.5|6714.5|6713.5|263
1612222500000|2021-02-01 23:35:00|6720.5|6719.5|6726.7|6725.7|6728.7|6727.7|6717.5|6716.5|440
1612222800000|2021-02-01 23:40:00|6727.7|6726.7|6736.2|6735.2|6738.7|6737.7|6726.7|6725.7|564
1612223100000|2021-02-01 23:45:00|6736.7|6735.7|6741.7|6740.7|6741.7|6740.7|6735.7|6734.7|379
1612223400000|2021-02-01 23:50:00|6740.7|6739.7|6725.2|6724.2|6742.7|6741.7|6725.2|6724.2|409
1612223700000|2021-02-01 23:55:00|6724.7|6723.7|6723.7|6722.7|6725.7|6724.7|6718.2|6717.2|463
1612224000000|2021-02-02 00:00:00|6723.2|6722.2|6719.7|6718.7|6723.7|6722.7|6714.7|6713.7|398
1612224300000|2021-02-02 00:05:00|6719.2|6718.2|6717.7|6716.7|6725.7|6724.7|6715.7|6714.7|430
1612224600000|2021-02-02 00:10:00|6716.7|6715.7|6703.7|6702.7|6716.7|6715.7|6699.7|6698.7|530
1612224900000|2021-02-02 00:15:00|6703.2|6702.2|6715.7|6714.7|6716.7|6715.7|6703.2|6702.2|460
1612225200000|2021-02-02 00:20:00|6716.7|6715.7|6712.2|6711.2|6723.7|6722.7|6712.2|6711.2|342
1612225500000|2021-02-02 00:25:00|6712.7|6711.7|6714.7|6713.7|6722.7|6721.7|6711.7|6710.7|281
1612225800000|2021-02-02 00:30:00|6713.7|6712.7|6717.7|6716.7|6717.7|6716.7|6710.2|6709.2|158
1612226100000|2021-02-02 00:35:00|6718.2|6717.2|6713.2|6712.2|6723.2|6722.2|6711.7|6710.7|220
1612226400000|2021-02-02 00:40:00|6713.7|6712.7|6721.7|6720.7|6726.7|6725.7|6712.7|6711.7|272
1612226700000|2021-02-02 00:45:00|6722.7|6721.7|6719.7|6718.7|6723.7|6722.7|6717.7|6716.7|183
1612227000000|2021-02-02 00:50:00|6720.7|6719.7|6725.7|6724.7|6728.7|6727.7|6720.7|6719.7|224
1612227300000|2021-02-02 00:55:00|6725.2|6724.2|6729.7|6728.7|6729.7|6728.7|6721.7|6720.7|192
1612227600000|2021-02-02 01:00:00|6730.7|6729.7|6727.7|6726.7|6732.7|6731.7|6724.7|6723.7|452
1612227900000|2021-02-02 01:05:00|6728.2|6727.2|6733.7|6732.7|6735.7|6734.7|6728.2|6727.2|289
1612228200000|2021-02-02 01:10:00|6734.2|6733.2|6741.7|6740.7|6742.7|6741.7|6734.2|6733.2|463
1612228500000|2021-02-02 01:15:00|6742.7|6741.7|6745.7|6744.7|6745.7|6744.7|6739.7|6738.7|527
1612228800000|2021-02-02 01:20:00|6745.2|6744.2|6749.7|6748.7|6750.7|6749.7|6742.7|6741.7|448
1612229100000|2021-02-02 01:25:00|6750.2|6749.2|6748.7|6747.7|6751.7|6750.7|6747.7|6746.7|296
1612229400000|2021-02-02 01:30:00|6747.7|6746.7|6746.7|6745.7|6748.7|6747.7|6744.2|6743.2|351
1612229700000|2021-02-02 01:35:00|6747.7|6746.7|6746.7|6745.7|6750.7|6749.7|6743.2|6742.2|279
1612230000000|2021-02-02 01:40:00|6745.7|6744.7|6749.7|6748.7|6750.7|6749.7|6745.7|6744.7|255
1612230300000|2021-02-02 01:45:00|6748.7|6747.7|6748.7|6747.7|6749.7|6748.7|6746.2|6745.2|200
1612230600000|2021-02-02 01:50:00|6747.7|6746.7|6752.7|6751.7|6755.7|6754.7|6747.7|6746.7|392
1612230900000|2021-02-02 01:55:00|6753.2|6752.2|6752.7|6751.7|6753.7|6752.7|6750.7|6749.7|170
1612231200000|2021-02-02 02:00:00|6753.7|6752.7|6749.7|6748.7|6754.2|6753.2|6749.2|6748.2|285
1612231500000|2021-02-02 02:05:00|6750.7|6749.7|6752.7|6751.7|6753.7|6752.7|6750.7|6749.7|219
1612231800000|2021-02-02 02:10:00|6753.2|6752.2|6745.7|6744.7|6757.7|6756.7|6745.2|6744.2|421
1612232100000|2021-02-02 02:15:00|6746.7|6745.7|6750.7|6749.7|6753.7|6752.7|6746.7|6745.7|451
1612232400000|2021-02-02 02:20:00|6751.7|6750.7|6754.7|6753.7|6755.7|6754.7|6751.7|6750.7|310
1612232700000|2021-02-02 02:25:00|6753.7|6752.7|6751.7|6750.7|6754.7|6753.7|6750.7|6749.7|159
1612233000000|2021-02-02 02:30:00|6752.7|6751.7|6757.7|6756.7|6757.7|6756.7|6751.7|6750.7|198
1612233300000|2021-02-02 02:35:00|6757.2|6756.2|6757.7|6756.7|6758.7|6757.7|6755.7|6754.7|329
1612233600000|2021-02-02 02:40:00|6758.7|6757.7|6755.7|6754.7|6758.7|6757.7|6753.7|6752.7|222
1612233900000|2021-02-02 02:45:00|6756.7|6755.7|6756.7|6755.7|6757.7|6756.7|6754.7|6753.7|165
1612234200000|2021-02-02 02:50:00|6757.7|6756.7|6751.7|6750.7|6757.7|6756.7|6751.7|6750.7|219
1612234500000|2021-02-02 02:55:00|6752.2|6751.2|6747.7|6746.7|6752.7|6751.7|6747.7|6746.7|257
1612234800000|2021-02-02 03:00:00|6748.7|6747.7|6748.7|6747.7|6748.7|6747.7|6746.7|6745.7|272
1612235100000|2021-02-02 03:05:00|6749.7|6748.7|6746.7|6745.7|6752.7|6751.7|6746.7|6745.7|315
1612235400000|2021-02-02 03:10:00|6747.2|6746.2|6747.7|6746.7|6747.7|6746.7|6745.7|6744.7|119
1612235700000|2021-02-02 03:15:00|6746.7|6745.7|6744.7|6743.7|6746.7|6745.7|6743.7|6742.7|231
1612236000000|2021-02-02 03:20:00|6745.7|6744.7|6743.7|6742.7|6745.7|6744.7|6741.7|6740.7|192
1612236300000|2021-02-02 03:25:00|6744.7|6743.7|6743.7|6742.7|6744.7|6743.7|6741.7|6740.7|140
1612236600000|2021-02-02 03:30:00|6744.7|6743.7|6752.7|6751.7|6753.7|6752.7|6744.7|6743.7|708
1612236900000|2021-02-02 03:35:00|6751.7|6750.7|6749.7|6748.7|6752.7|6751.7|6747.7|6746.7|358
1612237200000|2021-02-02 03:40:00|6750.7|6749.7|6751.7|6750.7|6751.7|6750.7|6747.7|6746.7|292
1612237500000|2021-02-02 03:45:00|6752.2|6751.2|6751.7|6750.7|6756.7|6755.7|6751.7|6750.7|346
1612237800000|2021-02-02 03:50:00|6751.2|6750.2|6751.7|6750.7|6753.7|6752.7|6750.7|6749.7|260
1612238100000|2021-02-02 03:55:00|6750.7|6749.7|6751.7|6750.7|6752.7|6751.7|6749.7|6748.7|200
1612238400000|2021-02-02 04:00:00|6752.2|6751.2|6757.2|6756.2|6757.2|6756.2|6751.7|6750.7|307
1612238700000|2021-02-02 04:05:00|6757.7|6756.7|6759.7|6758.7|6759.7|6758.7|6756.7|6755.7|230
1612239000000|2021-02-02 04:10:00|6760.7|6759.7|6761.7|6760.7|6762.7|6761.7|6760.7|6759.7|217
1612239300000|2021-02-02 04:15:00|6762.7|6761.7|6758.7|6757.7|6762.7|6761.7|6757.7|6756.7|272
1612239600000|2021-02-02 04:20:00|6757.7|6756.7|6762.7|6761.7|6762.7|6761.7|6757.7|6756.7|185
1612239900000|2021-02-02 04:25:00|6763.7|6762.7|6767.7|6766.7|6768.2|6767.2|6763.7|6762.7|352
1612240200000|2021-02-02 04:30:00|6768.7|6767.7|6765.7|6764.7|6769.7|6768.7|6761.7|6760.7|571
1612240500000|2021-02-02 04:35:00|6764.7|6763.7|6762.7|6761.7|6766.7|6765.7|6761.7|6760.7|264
1612240800000|2021-02-02 04:40:00|6761.7|6760.7|6762.7|6761.7|6763.7|6762.7|6759.7|6758.7|249
1612241100000|2021-02-02 04:45:00|6763.7|6762.7|6767.7|6766.7|6767.7|6766.7|6761.7|6760.7|351
1612241400000|2021-02-02 04:50:00|6768.7|6767.7|6775.7|6774.7|6775.7|6774.7|6768.7|6767.7|589
1612241700000|2021-02-02 04:55:00|6776.7|6775.7|6766.7|6765.7|6777.7|6776.7|6766.7|6765.7|791
1612242000000|2021-02-02 05:00:00|6767.2|6765.2|6766.2|6764.2|6770.2|6768.2|6762.2|6760.2|1322
1612242300000|2021-02-02 05:05:00|6767.2|6765.2|6760.2|6758.2|6769.2|6767.2|6758.2|6756.2|1982
1612242600000|2021-02-02 05:10:00|6760.7|6758.7|6756.2|6754.2|6764.2|6762.2|6755.2|6753.2|1444
1612242900000|2021-02-02 05:15:00|6755.2|6753.2|6758.2|6756.2|6758.2|6756.2|6750.2|6748.2|993
1612243200000|2021-02-02 05:20:00|6758.7|6756.7|6759.2|6757.2|6759.2|6757.2|6755.2|6753.2|430
1612243500000|2021-02-02 05:25:00|6758.2|6756.2|6754.2|6752.2|6759.2|6757.2|6752.2|6750.2|718
1612243800000|2021-02-02 05:30:00|6757.8|6753.8|6761.9|6757.9|6762.7|6758.7|6757.4|6753.4|1
1612244100000|2021-02-02 05:35:00|6762|6758|6758.5|6754.5|6763.1|6759.1|6758.5|6754.5|0
1612244400000|2021-02-02 05:40:00|6758.1|6754.1|6758.5|6754.5|6760.2|6756.2|6757.2|6753.2|0
1612244700000|2021-02-02 05:45:00|6758.4|6754.4|6757.9|6753.9|6759.1|6755.1|6756.6|6752.6|0
1612245000000|2021-02-02 05:50:00|6757.5|6753.5|6760.7|6756.7|6761|6757|6757.5|6753.5|0
1612245300000|2021-02-02 05:55:00|6761.1|6757.1|6765.4|6761.4|6766.5|6762.5|6760.7|6756.7|0
1612245600000|2021-02-02 06:00:00|6765.1|6761.1|6763.3|6759.3|6766.3|6762.3|6762.8|6758.8|0
1612245900000|2021-02-02 06:05:00|6763.4|6759.4|6762.9|6758.9|6764|6760|6761.6|6757.6|0
1612246200000|2021-02-02 06:10:00|6757.2|6754.2|6758.7|6755.7|6760.7|6757.7|6756.7|6753.7|148
1612246500000|2021-02-02 06:15:00|6758.2|6755.2|6759.7|6756.7|6760.7|6757.7|6758.2|6755.2|98
1612246800000|2021-02-02 06:20:00|6760.7|6757.7|6759.7|6756.7|6760.7|6757.7|6758.7|6755.7|75
1612247100000|2021-02-02 06:25:00|6758.7|6755.7|6758.7|6755.7|6760.7|6757.7|6758.7|6755.7|61
1612247400000|2021-02-02 06:30:00|6757.7|6754.7|6759.7|6756.7|6759.7|6756.7|6757.7|6754.7|142
1612247700000|2021-02-02 06:35:00|6758.7|6755.7|6758.2|6755.2|6759.2|6756.2|6755.7|6752.7|116
1612248000000|2021-02-02 06:40:00|6758.7|6755.7|6758.7|6755.7|6759.7|6756.7|6756.7|6753.7|29
1612248300000|2021-02-02 06:45:00|6759.2|6756.2|6762.7|6759.7|6762.7|6759.7|6759.2|6756.2|28
1612248600000|2021-02-02 06:50:00|6761.7|6758.7|6757.7|6754.7|6762.7|6759.7|6757.7|6754.7|22
1612248900000|2021-02-02 06:55:00|6758.2|6755.2|6756.7|6753.7|6758.7|6755.7|6755.7|6752.7|90
1612249200000|2021-02-02 07:00:00|6757.2|6754.2|6759.7|6756.7|6760.7|6757.7|6755.7|6752.7|205
1612249500000|2021-02-02 07:05:00|6758.7|6755.7|6760.7|6757.7|6762.7|6759.7|6758.7|6755.7|98
1612249800000|2021-02-02 07:10:00|6761.7|6758.7|6761.2|6758.2|6761.7|6758.7|6760.2|6757.2|44
1612250100000|2021-02-02 07:15:00|6760.7|6757.7|6757.7|6754.7|6760.7|6757.7|6756.2|6753.2|43
1612250400000|2021-02-02 07:20:00|6757.2|6754.2|6757.7|6754.7|6758.7|6755.7|6755.7|6752.7|44
1612250700000|2021-02-02 07:25:00|6758.2|6755.2|6759.7|6756.7|6760.2|6757.2|6756.7|6753.7|235
1612251000000|2021-02-02 07:30:00|6760.2|6757.2|6756.7|6753.7|6760.7|6757.7|6756.7|6753.7|70
1612251300000|2021-02-02 07:35:00|6757.7|6754.7|6758.2|6755.2|6759.7|6756.7|6757.2|6754.2|31
1612251600000|2021-02-02 07:40:00|6758.7|6755.7|6754.7|6751.7|6759.7|6756.7|6754.7|6751.7|37
1612251900000|2021-02-02 07:45:00|6754.2|6751.2|6753.7|6750.7|6754.7|6751.7|6749.7|6746.7|93
1612252200000|2021-02-02 07:50:00|6754.7|6751.7|6754.7|6751.7|6755.2|6752.2|6752.7|6749.7|29
1612252500000|2021-02-02 07:55:00|6754.2|6751.2|6755.7|6752.7|6758.7|6755.7|6752.7|6749.7|99
1612252800000|2021-02-02 08:00:00|6755.2|6752.2|6757.7|6754.7|6759.7|6756.7|6748.7|6745.7|149
1612253100000|2021-02-02 08:05:00|6757.2|6754.2|6756.7|6753.7|6759.2|6756.2|6749.7|6746.7|158
1612253400000|2021-02-02 08:10:00|6756.2|6753.2|6758.7|6755.7|6759.2|6756.2|6754.7|6751.7|141
1612253700000|2021-02-02 08:15:00|6757.7|6754.7|6761.7|6758.7|6762.7|6759.7|6755.7|6752.7|126
1612254000000|2021-02-02 08:20:00|6761.2|6758.2|6766.2|6763.2|6767.7|6764.7|6759.7|6756.7|123
1612254300000|2021-02-02 08:25:00|6765.7|6762.7|6761.7|6758.7|6765.7|6762.7|6758.2|6755.2|93
1612254600000|2021-02-02 08:30:00|6762.2|6759.2|6764.2|6761.2|6765.2|6762.2|6761.7|6758.7|111
1612254900000|2021-02-02 08:35:00|6764.7|6761.7|6757.7|6754.7|6765.2|6762.2|6757.7|6754.7|97
1612255200000|2021-02-02 08:40:00|6756.7|6753.7|6756.2|6753.2|6759.7|6756.7|6755.7|6752.7|80
1612255500000|2021-02-02 08:45:00|6755.7|6752.7|6755.2|6752.2|6758.7|6755.7|6754.7|6751.7|49
1612255800000|2021-02-02 08:50:00|6754.7|6751.7|6750.7|6747.7|6756.7|6753.7|6750.7|6747.7|77
1612256100000|2021-02-02 08:55:00|6751.2|6748.2|6758.7|6755.7|6759.2|6756.2|6750.7|6747.7|117
1612256400000|2021-02-02 09:00:00|6758.2|6755.2|6761.7|6758.7|6765.7|6762.7|6757.7|6754.7|82
1612256700000|2021-02-02 09:05:00|6761.2|6758.2|6764.7|6761.7|6767.7|6764.7|6760.7|6757.7|41
1612257000000|2021-02-02 09:10:00|6765.2|6762.2|6767.2|6764.2|6768.7|6765.7|6764.2|6761.2|23
1612257300000|2021-02-02 09:15:00|6767.7|6764.7|6765.7|6762.7|6768.2|6765.2|6763.7|6760.7|36
1612257600000|2021-02-02 09:20:00|6766.2|6763.2|6767.7|6764.7|6769.2|6766.2|6764.7|6761.7|24
1612257900000|2021-02-02 09:25:00|6768.2|6765.2|6771.7|6768.7|6771.7|6768.7|6766.7|6763.7|42
1612258200000|2021-02-02 09:30:00|6770.7|6767.7|6773.7|6770.7|6774.7|6771.7|6770.7|6767.7|98
1612258500000|2021-02-02 09:35:00|6774.2|6771.2|6776.7|6773.7|6777.7|6774.7|6772.7|6769.7|114
1612258800000|2021-02-02 09:40:00|6776.2|6773.2|6782.7|6779.7|6783.7|6780.7|6775.7|6772.7|133
1612259100000|2021-02-02 09:45:00|6783.2|6780.2|6785.7|6782.7|6786.7|6783.7|6782.7|6779.7|131
1612259400000|2021-02-02 09:50:00|6786.2|6783.2|6786.2|6783.2|6788.2|6785.2|6784.2|6781.2|95
1612259700000|2021-02-02 09:55:00|6786.7|6783.7|6783.2|6780.2|6788.7|6785.7|6782.7|6779.7|45
1612260000000|2021-02-02 10:00:00|6782.7|6779.7|6780.7|6777.7|6783.7|6780.7|6780.7|6777.7|33
1612260300000|2021-02-02 10:05:00|6781.2|6778.2|6781.7|6778.7|6782.7|6779.7|6780.7|6777.7|36
1612260600000|2021-02-02 10:10:00|6781.2|6778.2|6780.2|6777.2|6781.7|6778.7|6778.7|6775.7|18
1612260900000|2021-02-02 10:15:00|6779.7|6776.7|6775.7|6772.7|6779.7|6776.7|6774.7|6771.7|73
1612261200000|2021-02-02 10:20:00|6775.2|6772.2|6775.7|6772.7|6777.7|6774.7|6774.7|6771.7|48
1612261500000|2021-02-02 10:25:00|6776.2|6773.2|6773.7|6770.7|6777.7|6774.7|6773.2|6770.2|22
1612261800000|2021-02-02 10:30:00|6773.2|6770.2|6775.7|6772.7|6776.7|6773.7|6772.7|6769.7|56
1612262100000|2021-02-02 10:35:00|6776.2|6773.2|6780.2|6777.2|6780.7|6777.7|6775.7|6772.7|28
1612262400000|2021-02-02 10:40:00|6780.7|6777.7|6780.7|6777.7|6781.7|6778.7|6779.7|6776.7|16
1612262700000|2021-02-02 10:45:00|6780.2|6777.2|6780.7|6777.7|6780.7|6777.7|6778.7|6775.7|21
1612263000000|2021-02-02 10:50:00|6781.7|6778.7|6779.7|6776.7|6782.2|6779.2|6778.7|6775.7|21
1612263300000|2021-02-02 10:55:00|6779.2|6776.2|6780.7|6777.7|6781.7|6778.7|6778.2|6775.2|29
1612263600000|2021-02-02 11:00:00|6779.7|6776.7|6780.7|6777.7|6781.7|6778.7|6779.7|6776.7|19
1612263900000|2021-02-02 11:05:00|6780.2|6777.2|6780.7|6777.7|6781.7|6778.7|6779.7|6776.7|8
1612264200000|2021-02-02 11:10:00|6780.2|6777.2|6778.7|6775.7|6780.7|6777.7|6778.7|6775.7|9
1612264500000|2021-02-02 11:15:00|6778.2|6775.2|6779.7|6776.7|6779.7|6776.7|6777.7|6774.7|10
1612264800000|2021-02-02 11:20:00|6779.2|6776.2|6775.7|6772.7|6779.7|6776.7|6775.7|6772.7|63
1612265100000|2021-02-02 11:25:00|6775.2|6772.2|6775.7|6772.7|6776.7|6773.7|6774.7|6771.7|30
1612265400000|2021-02-02 11:30:00|6775.2|6772.2|6776.7|6773.7|6776.7|6773.7|6774.7|6771.7|31
1612265700000|2021-02-02 11:35:00|6775.7|6772.7|6773.7|6770.7|6776.7|6773.7|6773.7|6770.7|35
1612266000000|2021-02-02 11:40:00|6774.7|6771.7|6775.2|6772.2|6775.2|6772.2|6772.7|6769.7|31
1612266300000|2021-02-02 11:45:00|6775.7|6772.7|6774.7|6771.7|6775.7|6772.7|6772.7|6769.7|36
1612266600000|2021-02-02 11:50:00|6773.7|6770.7|6771.7|6768.7|6774.2|6771.2|6771.7|6768.7|44
1612266900000|2021-02-02 11:55:00|6772.2|6769.2|6766.7|6763.7|6772.2|6769.2|6766.7|6763.7|58
1612267200000|2021-02-02 12:00:00|6767.7|6764.7|6770.7|6767.7|6770.7|6767.7|6766.7|6763.7|60
1612267500000|2021-02-02 12:05:00|6770.2|6767.2|6772.2|6769.2|6772.7|6769.7|6770.2|6767.2|21
1612267800000|2021-02-02 12:10:00|6772.7|6769.7|6772.7|6769.7|6772.7|6769.7|6771.7|6768.7|5
1612268100000|2021-02-02 12:15:00|6772.2|6769.2|6771.7|6768.7|6772.7|6769.7|6770.7|6767.7|20
1612268400000|2021-02-02 12:20:00|6772.2|6769.2|6774.7|6771.7|6774.7|6771.7|6771.7|6768.7|38
1612268700000|2021-02-02 12:25:00|6775.2|6772.2|6774.7|6771.7|6775.7|6772.7|6773.7|6770.7|30
1612269000000|2021-02-02 12:30:00|6774.2|6771.2|6777.2|6774.2|6777.2|6774.2|6773.7|6770.7|25
1612269300000|2021-02-02 12:35:00|6777.7|6774.7|6775.2|6772.2|6777.7|6774.7|6774.7|6771.7|14
1612269600000|2021-02-02 12:40:00|6775.7|6772.7|6772.7|6769.7|6775.7|6772.7|6772.7|6769.7|14
1612269900000|2021-02-02 12:45:00|6773.2|6770.2|6774.7|6771.7|6774.7|6771.7|6771.2|6768.2|19
1612270200000|2021-02-02 12:50:00|6773.7|6770.7|6777.7|6774.7|6777.7|6774.7|6773.7|6770.7|29
1612270500000|2021-02-02 12:55:00|6777.2|6774.2|6775.7|6772.7|6778.2|6775.2|6775.7|6772.7|31
1612270800000|2021-02-02 13:00:00|6775.2|6772.2|6776.2|6773.2|6776.7|6773.7|6774.7|6771.7|17
1612271100000|2021-02-02 13:05:00|6776.7|6773.7|6777.7|6774.7|6777.7|6774.7|6774.7|6771.7|32
1612271400000|2021-02-02 13:10:00|6778.2|6775.2|6779.7|6776.7|6780.7|6777.7|6777.7|6774.7|10
1612271700000|2021-02-02 13:15:00|6779.2|6776.2|6778.2|6775.2|6779.7|6776.7|6776.7|6773.7|23
1612272000000|2021-02-02 13:20:00|6777.7|6774.7|6780.7|6777.7|6781.2|6778.2|6777.7|6774.7|5
1612272300000|2021-02-02 13:25:00|6780.2|6777.2|6779.7|6776.7|6780.7|6777.7|6779.7|6776.7|62
1612272600000|2021-02-02 13:30:00|6780.2|6777.2|6779.2|6776.2|6781.7|6778.7|6779.2|6776.2|94
1612272900000|2021-02-02 13:35:00|6779.7|6776.7|6778.7|6775.7|6780.7|6777.7|6778.7|6775.7|44
1612273200000|2021-02-02 13:40:00|6777.7|6774.7|6772.2|6769.2|6777.7|6774.7|6771.7|6768.7|173
1612273500000|2021-02-02 13:45:00|6772.7|6769.7|6774.7|6771.7|6775.2|6772.2|6769.7|6766.7|59
1612273800000|2021-02-02 13:50:00|6775.2|6772.2|6774.7|6771.7|6775.7|6772.7|6772.7|6769.7|51
1612274100000|2021-02-02 13:55:00|6774.2|6771.2|6769.7|6766.7|6774.7|6771.7|6769.2|6766.2|76
1612274400000|2021-02-02 14:00:00|6769.2|6766.2|6766.7|6763.7|6771.2|6768.2|6766.7|6763.7|84
1612274700000|2021-02-02 14:05:00|6765.7|6762.7|6763.7|6760.7|6766.7|6763.7|6763.7|6760.7|118
1612275000000|2021-02-02 14:10:00|6763.2|6760.2|6762.7|6759.7|6763.7|6760.7|6761.7|6758.7|90
1612275300000|2021-02-02 14:15:00|6761.7|6758.7|6763.7|6760.7|6764.2|6761.2|6761.2|6758.2|51
1612275600000|2021-02-02 14:20:00|6764.2|6761.2|6769.7|6766.7|6769.7|6766.7|6764.2|6761.2|64
1612275900000|2021-02-02 14:25:00|6770.2|6767.2|6769.7|6766.7|6772.7|6769.7|6768.7|6765.7|68
1612276200000|2021-02-02 14:30:00|6770.2|6767.2|6779.7|6776.7|6780.2|6777.2|6765.7|6762.7|152
1612276500000|2021-02-02 14:35:00|6780.2|6777.2|6783.7|6780.7|6783.7|6780.7|6778.7|6775.7|175
1612276800000|2021-02-02 14:40:00|6784.2|6781.2|6785.7|6782.7|6786.7|6783.7|6780.7|6777.7|113
1612277100000|2021-02-02 14:45:00|6786.2|6783.2|6789.7|6786.7|6789.7|6786.7|6784.2|6781.2|134
1612277400000|2021-02-02 14:50:00|6788.7|6785.7|6789.7|6786.7|6789.7|6786.7|6785.7|6782.7|140
1612277700000|2021-02-02 14:55:00|6788.7|6785.7|6796.7|6793.7|6796.7|6793.7|6787.7|6784.7|212
1612278000000|2021-02-02 15:00:00|6796.2|6793.2|6797.7|6794.7|6797.7|6794.7|6793.2|6790.2|93
1612278300000|2021-02-02 15:05:00|6797.2|6794.2|6796.7|6793.7|6799.7|6796.7|6794.7|6791.7|99
1612278600000|2021-02-02 15:10:00|6797.7|6794.7|6790.7|6787.7|6797.7|6794.7|6790.7|6787.7|206
1612278900000|2021-02-02 15:15:00|6791.7|6788.7|6797.7|6794.7|6801.7|6798.7|6790.7|6787.7|302
1612279200000|2021-02-02 15:20:00|6796.7|6793.7|6792.7|6789.7|6800.7|6797.7|6792.7|6789.7|122
1612279500000|2021-02-02 15:25:00|6793.7|6790.7|6784.7|6781.7|6794.7|6791.7|6784.7|6781.7|279
1612279800000|2021-02-02 15:30:00|6785.2|6782.2|6798.7|6795.7|6798.7|6795.7|6785.2|6782.2|423
1612280100000|2021-02-02 15:35:00|6797.7|6794.7|6795.7|6792.7|6798.7|6795.7|6793.7|6790.7|151
1612280400000|2021-02-02 15:40:00|6795.2|6792.2|6800.7|6797.7|6800.7|6797.7|6794.7|6791.7|188
1612280700000|2021-02-02 15:45:00|6799.7|6796.7|6807.7|6804.7|6808.7|6805.7|6799.7|6796.7|175
1612281000000|2021-02-02 15:50:00|6808.7|6805.7|6808.7|6805.7|6808.7|6805.7|6805.7|6802.7|130
1612281300000|2021-02-02 15:55:00|6809.7|6806.7|6810.7|6807.7|6811.7|6808.7|6807.7|6804.7|85
1612281600000|2021-02-02 16:00:00|6809.7|6806.7|6813.7|6810.7|6813.7|6810.7|6809.2|6806.2|90
1612281900000|2021-02-02 16:05:00|6813.2|6810.2|6812.7|6809.7|6814.7|6811.7|6811.7|6808.7|95
1612282200000|2021-02-02 16:10:00|6813.2|6810.2|6814.2|6811.2|6814.7|6811.7|6811.7|6808.7|40
1612282500000|2021-02-02 16:15:00|6814.7|6811.7|6815.7|6812.7|6816.2|6813.2|6812.7|6809.7|36
1612282800000|2021-02-02 16:20:00|6816.2|6813.2|6812.7|6809.7|6816.7|6813.7|6811.7|6808.7|75
1612283100000|2021-02-02 16:25:00|6813.2|6810.2|6810.7|6807.7|6813.7|6810.7|6810.2|6807.2|95
1612283400000|2021-02-02 16:30:00|6809.7|6806.7|6810.7|6807.7|6811.7|6808.7|6807.2|6804.2|93
1612283700000|2021-02-02 16:35:00|6811.2|6808.2|6813.7|6810.7|6814.7|6811.7|6810.2|6807.2|59
1612284000000|2021-02-02 16:40:00|6813.2|6810.2|6813.2|6810.2|6814.7|6811.7|6812.7|6809.7|26
1612284300000|2021-02-02 16:45:00|6813.7|6810.7|6813.2|6810.2|6814.7|6811.7|6811.7|6808.7|39
1612284600000|2021-02-02 16:50:00|6813.7|6810.7|6814.7|6811.7|6815.7|6812.7|6813.2|6810.2|30
1612284900000|2021-02-02 16:55:00|6815.2|6812.2|6815.7|6812.7|6816.7|6813.7|6814.7|6811.7|26
1612285200000|2021-02-02 17:00:00|6815.2|6812.2|6813.7|6810.7|6816.2|6813.2|6812.7|6809.7|15
1612285500000|2021-02-02 17:05:00|6814.7|6811.7|6816.2|6813.2|6816.2|6813.2|6814.7|6811.7|22
1612285800000|2021-02-02 17:10:00|6815.7|6812.7|6816.7|6813.7|6817.2|6814.2|6814.7|6811.7|28
1612286100000|2021-02-02 17:15:00|6815.7|6812.7|6813.7|6810.7|6815.7|6812.7|6813.2|6810.2|16
1612286400000|2021-02-02 17:20:00|6814.2|6811.2|6813.2|6810.2|6815.7|6812.7|6812.7|6809.7|10
1612286700000|2021-02-02 17:25:00|6813.7|6810.7|6810.2|6807.2|6813.7|6810.7|6809.7|6806.7|14
1612287000000|2021-02-02 17:30:00|6810.7|6807.7|6810.7|6807.7|6811.7|6808.7|6810.7|6807.7|24
1612287300000|2021-02-02 17:35:00|6811.7|6808.7|6811.7|6808.7|6811.7|6808.7|6810.7|6807.7|3
1612287600000|2021-02-02 17:40:00|6811.2|6808.2|6809.7|6806.7|6811.7|6808.7|6808.7|6805.7|10
1612287900000|2021-02-02 17:45:00|6810.7|6807.7|6812.7|6809.7|6812.7|6809.7|6810.7|6807.7|9
1612288200000|2021-02-02 17:50:00|6811.7|6808.7|6811.2|6808.2|6813.7|6810.7|6810.7|6807.7|16
1612288500000|2021-02-02 17:55:00|6811.7|6808.7|6816.7|6813.7|6816.7|6813.7|6811.7|6808.7|7
1612288800000|2021-02-02 18:00:00|6817.2|6814.2|6812.7|6809.7|6817.2|6814.2|6812.7|6809.7|43
1612289100000|2021-02-02 18:05:00|6813.2|6810.2|6813.7|6810.7|6814.2|6811.2|6812.7|6809.7|10
1612289400000|2021-02-02 18:10:00|6813.2|6810.2|6814.7|6811.7|6814.7|6811.7|6812.7|6809.7|38
1612289700000|2021-02-02 18:15:00|6813.7|6810.7|6809.7|6806.7|6813.7|6810.7|6809.2|6806.2|36
1612290000000|2021-02-02 18:20:00|6810.2|6807.2|6808.2|6805.2|6810.7|6807.7|6807.7|6804.7|25
1612290300000|2021-02-02 18:25:00|6807.7|6804.7|6809.7|6806.7|6809.7|6806.7|6807.2|6804.2|9
1612290600000|2021-02-02 18:30:00|6809.2|6806.2|6810.7|6807.7|6810.7|6807.7|6809.2|6806.2|5
1612290900000|2021-02-02 18:35:00|6810.2|6807.2|6811.7|6808.7|6811.7|6808.7|6809.7|6806.7|27
1612291200000|2021-02-02 18:40:00|6812.7|6809.7|6812.2|6809.2|6812.7|6809.7|6811.7|6808.7|23
1612291500000|2021-02-02 18:45:00|6812.7|6809.7|6809.7|6806.7|6813.7|6810.7|6809.7|6806.7|30
1612291800000|2021-02-02 18:50:00|6809.2|6806.2|6809.2|6806.2|6810.2|6807.2|6808.7|6805.7|22
1612292100000|2021-02-02 18:55:00|6809.7|6806.7|6811.7|6808.7|6811.7|6808.7|6809.2|6806.2|15
1612292400000|2021-02-02 19:00:00|6811.2|6808.2|6812.2|6809.2|6813.2|6810.2|6810.7|6807.7|12
1612292700000|2021-02-02 19:05:00|6812.7|6809.7|6815.7|6812.7|6817.7|6814.7|6812.7|6809.7|110
1612293000000|2021-02-02 19:10:00|6816.2|6813.2|6817.7|6814.7|6817.7|6814.7|6815.7|6812.7|21
1612293300000|2021-02-02 19:15:00|6817.2|6814.2|6815.7|6812.7|6817.7|6814.7|6814.7|6811.7|75
1612293600000|2021-02-02 19:20:00|6816.2|6813.2|6814.2|6811.2|6817.7|6814.7|6814.2|6811.2|6
1612293900000|2021-02-02 19:25:00|6813.7|6810.7|6814.2|6811.2|6814.7|6811.7|6813.7|6810.7|12
1612294200000|2021-02-02 19:30:00|6813.7|6810.7|6814.7|6811.7|6815.2|6812.2|6813.7|6810.7|24
1612294500000|2021-02-02 19:35:00|6815.2|6812.2|6816.7|6813.7|6817.2|6814.2|6814.7|6811.7|13
1612294800000|2021-02-02 19:40:00|6817.2|6814.2|6816.7|6813.7|6817.7|6814.7|6816.7|6813.7|7
1612295100000|2021-02-02 19:45:00|6817.2|6814.2|6816.7|6813.7|6817.7|6814.7|6816.2|6813.2|7
1612295400000|2021-02-02 19:50:00|6816.2|6813.2|6815.7|6812.7|6816.2|6813.2|6814.2|6811.2|13
1612295700000|2021-02-02 19:55:00|6816.2|6813.2|6817.2|6814.2|6817.2|6814.2|6814.7|6811.7|21
1612296000000|2021-02-02 20:00:00|6816.7|6813.7|6816.7|6813.7|6816.7|6813.7|6813.7|6810.7|30
1612296300000|2021-02-02 20:05:00|6815.7|6812.7|6815.7|6812.7|6816.7|6813.7|6814.7|6811.7|20
1612296600000|2021-02-02 20:10:00|6814.7|6811.7|6811.7|6808.7|6814.7|6811.7|6811.2|6808.2|156
1612296900000|2021-02-02 20:15:00|6810.7|6807.7|6814.7|6811.7|6815.7|6812.7|6810.7|6807.7|93
1612297200000|2021-02-02 20:20:00|6813.7|6810.7|6814.7|6811.7|6814.7|6811.7|6812.7|6809.7|14
1612297500000|2021-02-02 20:25:00|6815.2|6812.2|6815.2|6812.2|6816.7|6813.7|6815.2|6812.2|13
1612297800000|2021-02-02 20:30:00|6814.7|6811.7|6812.2|6809.2|6814.7|6811.7|6811.7|6808.7|32
1612298100000|2021-02-02 20:35:00|6811.7|6808.7|6812.7|6809.7|6812.7|6809.7|6810.7|6807.7|35
1612298400000|2021-02-02 20:40:00|6811.7|6808.7|6808.7|6805.7|6812.7|6809.7|6808.2|6805.2|36
1612298700000|2021-02-02 20:45:00|6808.2|6805.2|6811.7|6808.7|6811.7|6808.7|6808.2|6805.2|61
1612299000000|2021-02-02 20:50:00|6810.7|6807.7|6813.7|6810.7|6815.7|6812.7|6810.7|6807.7|186
1612299300000|2021-02-02 20:55:00|6814.2|6811.2|6810.2|6807.2|6815.7|6812.7|6808.2|6805.2|143
1612299600000|2021-02-02 21:00:00|6808|6804|6819.6|6815.6|6820.6|6816.6|6803.7|6799.7|0
1612299900000|2021-02-02 21:05:00|6820|6816|6814.5|6810.5|6824.6|6820.6|6813|6809|0
1612300200000|2021-02-02 21:10:00|6814.9|6810.9|6819.8|6815.8|6819.9|6815.9|6813.7|6809.7|0
1612300500000|2021-02-02 21:15:00|6819.7|6815.7|6817.8|6813.8|6819.8|6815.8|6817.7|6813.7|0
1612300800000|2021-02-02 21:20:00|6818|6814|6818|6814|6819|6815|6817.2|6813.2|0
1612301100000|2021-02-02 21:25:00|6817.9|6813.9|6818.1|6814.1|6818.1|6814.1|6815.9|6811.9|0
1612301400000|2021-02-02 21:30:00|6817.1|6813.1|6813.2|6809.2|6817.1|6813.1|6809.7|6805.7|0
1612301700000|2021-02-02 21:35:00|6812.8|6808.8|6814.6|6810.6|6816|6812|6812.4|6808.4|0
1612302000000|2021-02-02 21:40:00|6814.2|6810.2|6819.5|6815.5|6821.5|6817.5|6814.2|6810.2|0
1612302300000|2021-02-02 21:45:00|6819.9|6815.9|6821.5|6817.5|6821.5|6817.5|6819.3|6815.3|0
1612302600000|2021-02-02 21:50:00|6821.1|6817.1|6822.5|6818.5|6823|6819|6820.6|6816.6|0
1612302900000|2021-02-02 21:55:00|6822.9|6818.9|6822.4|6818.4|6823.6|6819.6|6821.6|6817.6|0
1612303200000|2021-02-02 22:00:00|6821.8|6817.8|6820.4|6816.4|6821.8|6817.8|6819.3|6815.3|0
1612303500000|2021-02-02 22:05:00|6819.9|6815.9|6822.1|6818.1|6822.2|6818.2|6819.9|6815.9|0
1612303800000|2021-02-02 22:10:00|6819.9|6815.9|6820.5|6816.5|6820.8|6816.8|6819.9|6815.9|0
1612304100000|2021-02-02 22:15:00|6819.9|6815.9|6819.3|6815.3|6820|6816|6819|6815|0
1612304400000|2021-02-02 22:20:00|6819.2|6815.2|6819|6815|6819.3|6815.3|6818.5|6814.5|0
1612304700000|2021-02-02 22:25:00|6819.8|6815.8|6819.9|6815.9|6819.9|6815.9|6819|6815|0
1612305000000|2021-02-02 22:30:00|6819.3|6815.3|6818.8|6814.8|6819.7|6815.7|6818.8|6814.8|0
1612305300000|2021-02-02 22:35:00|6819.4|6815.4|6819.8|6815.8|6819.8|6815.8|6819.2|6815.2|0
1612305600000|2021-02-02 22:40:00|6819.5|6815.5|6817.5|6813.5|6820.7|6816.7|6817.5|6813.5|0
1612305900000|2021-02-02 22:45:00|6817.2|6813.2|6818.4|6814.4|6818.4|6814.4|6815.7|6811.7|0
1612306200000|2021-02-02 22:50:00|6813.2|6811.2|6808.2|6806.2|6815.2|6813.2|6805.2|6803.2|572
1612306500000|2021-02-02 22:55:00|6808.7|6806.7|6810.2|6808.2|6811.2|6809.2|6805.2|6803.2|240
1612306800000|2021-02-02 23:00:00|6811.2|6809.2|6802.7|6801.7|6812.7|6811.7|6802.7|6801.7|449
1612307100000|2021-02-02 23:05:00|6801.7|6800.7|6797.7|6796.7|6803.7|6802.7|6796.7|6795.7|367
1612307400000|2021-02-02 23:10:00|6799.7|6798.7|6808.7|6807.7|6810.7|6809.7|6799.2|6798.2|363
1612307700000|2021-02-02 23:15:00|6809.2|6808.2|6800.7|6799.7|6811.2|6810.2|6799.7|6798.7|265
1612308000000|2021-02-02 23:20:00|6799.7|6798.7|6799.1|6798.1|6807.1|6806.1|6796.1|6795.1|248
1612308300000|2021-02-02 23:25:00|6800.1|6799.1|6804.1|6803.1|6807.1|6806.1|6798.1|6797.1|211
1612308600000|2021-02-02 23:30:00|6803.6|6802.6|6822.1|6821.1|6822.6|6821.6|6803.1|6802.1|452
1612308900000|2021-02-02 23:35:00|6822.6|6821.6|6824.1|6823.1|6824.1|6823.1|6817.1|6816.1|286
1612309200000|2021-02-02 23:40:00|6824.6|6823.6|6825.1|6824.1|6826.1|6825.1|6823.1|6822.1|343
1612309500000|2021-02-02 23:45:00|6824.1|6823.1|6818.1|6817.1|6826.1|6825.1|6817.1|6816.1|509
1612309800000|2021-02-02 23:50:00|6819.1|6818.1|6825.1|6824.1|6826.1|6825.1|6818.6|6817.6|364
1612310100000|2021-02-02 23:55:00|6826.1|6825.1|6824.1|6823.1|6830.1|6829.1|6824.1|6823.1|494
1612310400000|2021-02-03 00:00:00|6823.1|6822.1|6820.1|6819.1|6826.1|6825.1|6816.1|6815.1|369
1612310700000|2021-02-03 00:05:00|6819.6|6818.6|6824.1|6823.1|6824.6|6823.6|6817.1|6816.1|261
1612311000000|2021-02-03 00:10:00|6825.1|6824.1|6828.1|6827.1|6833.1|6832.1|6825.1|6824.1|662
1612311300000|2021-02-03 00:15:00|6828.6|6827.6|6833.1|6832.1|6834.1|6833.1|6828.1|6827.1|364
1612311600000|2021-02-03 00:20:00|6834.1|6833.1|6838.1|6837.1|6838.1|6837.1|6832.1|6831.1|495
1612311900000|2021-02-03 00:25:00|6838.6|6837.6|6845.1|6844.1|6846.6|6845.6|6838.1|6837.1|658
1612312200000|2021-02-03 00:30:00|6846.1|6845.1|6843.1|6842.1|6847.1|6846.1|6841.1|6840.1|662
1612312500000|2021-02-03 00:35:00|6844.1|6843.1|6848.6|6847.6|6849.1|6848.1|6840.1|6839.1|414
1612312800000|2021-02-03 00:40:00|6849.1|6848.1|6846.1|6845.1|6852.1|6851.1|6845.1|6844.1|463
1612313100000|2021-02-03 00:45:00|6845.1|6844.1|6848.1|6847.1|6851.1|6850.1|6845.1|6844.1|383
1612313400000|2021-02-03 00:50:00|6848.6|6847.6|6845.1|6844.1|6856.1|6855.1|6844.1|6843.1|533
1612313700000|2021-02-03 00:55:00|6845.6|6844.6|6842.1|6841.1|6846.1|6845.1|6842.1|6841.1|394
1612314000000|2021-02-03 01:00:00|6841.1|6840.1|6841.1|6840.1|6843.1|6842.1|6836.1|6835.1|811
1612314300000|2021-02-03 01:05:00|6843.1|6842.1|6839.6|6838.6|6843.1|6842.1|6836.6|6835.6|494
1612314600000|2021-02-03 01:10:00|6840.1|6839.1|6834.6|6833.6|6840.1|6839.1|6832.1|6831.1|405
1612314900000|2021-02-03 01:15:00|6834.1|6833.1|6832.1|6831.1|6837.1|6836.1|6832.1|6831.1|293
1612315200000|2021-02-03 01:20:00|6831.1|6830.1|6832.1|6831.1|6837.1|6836.1|6831.1|6830.1|256
1612315500000|2021-02-03 01:25:00|6832.6|6831.6|6834.1|6833.1|6836.1|6835.1|6831.1|6830.1|370
1612315800000|2021-02-03 01:30:00|6833.6|6832.6|6838.1|6837.1|6841.1|6840.1|6832.1|6831.1|377
1612316100000|2021-02-03 01:35:00|6837.1|6836.1|6834.1|6833.1|6837.6|6836.6|6828.1|6827.1|513
1612316400000|2021-02-03 01:40:00|6833.1|6832.1|6838.1|6837.1|6840.1|6839.1|6830.1|6829.1|450
1612316700000|2021-02-03 01:45:00|6837.1|6836.1|6841.6|6840.6|6844.1|6843.1|6837.1|6836.1|248
1612317000000|2021-02-03 01:50:00|6841.1|6840.1|6840.1|6839.1|6843.1|6842.1|6839.1|6838.1|217
1612317300000|2021-02-03 01:55:00|6840.6|6839.6|6843.1|6842.1|6844.6|6843.6|6840.6|6839.6|311
1612317600000|2021-02-03 02:00:00|6843.6|6842.6|6836.1|6835.1|6843.6|6842.6|6835.6|6834.6|238
1612317900000|2021-02-03 02:05:00|6835.1|6834.1|6840.1|6839.1|6840.1|6839.1|6834.1|6833.1|362
1612318200000|2021-02-03 02:10:00|6840.6|6839.6|6839.6|6838.6|6843.1|6842.1|6838.1|6837.1|295
1612318500000|2021-02-03 02:15:00|6839.1|6838.1|6841.1|6840.1|6842.1|6841.1|6838.1|6837.1|154
1612318800000|2021-02-03 02:20:00|6840.6|6839.6|6840.6|6839.6|6841.1|6840.1|6838.1|6837.1|156
1612319100000|2021-02-03 02:25:00|6841.1|6840.1|6840.1|6839.1|6842.1|6841.1|6839.1|6838.1|179
1612319400000|2021-02-03 02:30:00|6841.1|6840.1|6840.6|6839.6|6842.1|6841.1|6839.1|6838.1|190
1612319700000|2021-02-03 02:35:00|6841.1|6840.1|6839.1|6838.1|6841.1|6840.1|6837.1|6836.1|140
1612320000000|2021-02-03 02:40:00|6838.1|6837.1|6837.6|6836.6|6840.1|6839.1|6837.1|6836.1|247
1612320300000|2021-02-03 02:45:00|6838.1|6837.1|6838.1|6837.1|6838.1|6837.1|6836.1|6835.1|160
1612320600000|2021-02-03 02:50:00|6837.1|6836.1|6837.1|6836.1|6838.1|6837.1|6835.1|6834.1|133
1612320900000|2021-02-03 02:55:00|6837.6|6836.6|6836.1|6835.1|6838.1|6837.1|6834.1|6833.1|230
1612321200000|2021-02-03 03:00:00|6835.1|6834.1|6836.1|6835.1|6837.1|6836.1|6833.1|6832.1|248
1612321500000|2021-02-03 03:05:00|6836.6|6835.6|6840.1|6839.1|6840.1|6839.1|6836.1|6835.1|213
1612321800000|2021-02-03 03:10:00|6839.1|6838.1|6838.1|6837.1|6840.1|6839.1|6838.1|6837.1|291
1612322100000|2021-02-03 03:15:00|6839.1|6838.1|6832.1|6831.1|6839.1|6838.1|6832.1|6831.1|222
1612322400000|2021-02-03 03:20:00|6831.1|6830.1|6832.1|6831.1|6833.1|6832.1|6831.1|6830.1|190
1612322700000|2021-02-03 03:25:00|6833.1|6832.1|6831.1|6830.1|6834.1|6833.1|6831.1|6830.1|187
1612323000000|2021-02-03 03:30:00|6830.1|6829.1|6830.1|6829.1|6831.1|6830.1|6827.1|6826.1|348
1612323300000|2021-02-03 03:35:00|6829.1|6828.1|6825.1|6824.1|6829.1|6828.1|6822.6|6821.6|395
1612323600000|2021-02-03 03:40:00|6824.6|6823.6|6825.1|6824.1|6827.1|6826.1|6824.1|6823.1|223
1612323900000|2021-02-03 03:45:00|6826.1|6825.1|6827.1|6826.1|6827.1|6826.1|6824.1|6823.1|225
1612324200000|2021-02-03 03:50:00|6826.6|6825.6|6828.1|6827.1|6829.1|6828.1|6825.1|6824.1|282
1612324500000|2021-02-03 03:55:00|6827.1|6826.1|6825.1|6824.1|6828.1|6827.1|6824.1|6823.1|305
1612324800000|2021-02-03 04:00:00|6824.6|6823.6|6822.1|6821.1|6825.1|6824.1|6821.1|6820.1|367
1612325100000|2021-02-03 04:05:00|6822.6|6821.6|6827.1|6826.1|6827.1|6826.1|6822.1|6821.1|244
1612325400000|2021-02-03 04:10:00|6828.1|6827.1|6841.1|6840.1|6842.1|6841.1|6826.1|6825.1|776
1612325700000|2021-02-03 04:15:00|6841.6|6840.6|6845.1|6844.1|6846.1|6845.1|6840.1|6839.1|486
1612326000000|2021-02-03 04:20:00|6844.1|6843.1|6841.1|6840.1|6844.1|6843.1|6839.1|6838.1|292
1612326300000|2021-02-03 04:25:00|6840.6|6839.6|6841.1|6840.1|6844.1|6843.1|6840.1|6839.1|258
1612326600000|2021-02-03 04:30:00|6842.1|6841.1|6841.1|6840.1|6843.1|6842.1|6841.1|6840.1|314
1612326900000|2021-02-03 04:35:00|6840.1|6839.1|6842.1|6841.1|6843.1|6842.1|6840.1|6839.1|415
1612327200000|2021-02-03 04:40:00|6843.1|6842.1|6847.1|6846.1|6847.1|6846.1|6842.1|6841.1|577
1612327500000|2021-02-03 04:45:00|6848.1|6847.1|6844.1|6843.1|6848.1|6847.1|6839.1|6838.1|647
1612327800000|2021-02-03 04:50:00|6843.1|6842.1|6837.1|6836.1|6844.1|6843.1|6836.1|6835.1|495
1612328100000|2021-02-03 04:55:00|6836.1|6835.1|6843.1|6842.1|6844.1|6843.1|6835.1|6834.1|883
1612328400000|2021-02-03 05:00:00|6843.6|6841.6|6837.6|6835.6|6847.6|6845.6|6836.6|6834.6|741
1612328700000|2021-02-03 05:05:00|6836.6|6834.6|6824.1|6822.1|6837.6|6835.6|6823.6|6821.6|2480
1612329000000|2021-02-03 05:10:00|6824.6|6822.6|6824.6|6822.6|6826.6|6824.6|6820.6|6818.6|1810
1612329300000|2021-02-03 05:15:00|6825.6|6823.6|6837.6|6835.6|6838.6|6836.6|6825.6|6823.6|854
1612329600000|2021-02-03 05:20:00|6836.6|6834.6|6843.6|6841.6|6844.6|6842.6|6836.6|6834.6|760
1612329900000|2021-02-03 05:25:00|6842.6|6840.6|6844.1|6842.1|6847.1|6845.1|6842.6|6840.6|793
1612330200000|2021-02-03 05:30:00|6845.6|6841.6|6844.3|6840.3|6845.6|6841.6|6842.2|6838.2|0
1612330500000|2021-02-03 05:35:00|6844.2|6840.2|6843.2|6839.2|6844.3|6840.3|6842.5|6838.5|0
1612330800000|2021-02-03 05:40:00|6843|6839|6841.3|6837.3|6844.4|6840.4|6841.2|6837.2|0
1612331100000|2021-02-03 05:45:00|6841.2|6837.2|6837.6|6833.6|6841.3|6837.3|6836.1|6832.1|0
1612331400000|2021-02-03 05:50:00|6837.3|6833.3|6838.3|6834.3|6838.6|6834.6|6837.3|6833.3|0
1612331700000|2021-02-03 05:55:00|6838.7|6834.7|6839.2|6835.2|6839.5|6835.5|6838.3|6834.3|0
1612332000000|2021-02-03 06:00:00|6839|6835|6839.6|6835.6|6841.6|6837.6|6837.6|6833.6|0
1612332300000|2021-02-03 06:05:00|6840|6836|6843|6839|6843.6|6839.6|6839.3|6835.3|0
1612332600000|2021-02-03 06:10:00|6842.1|6839.1|6849.1|6846.1|6849.1|6846.1|6842.1|6839.1|442
1612332900000|2021-02-03 06:15:00|6848.1|6845.1|6851.1|6848.1|6853.1|6850.1|6847.1|6844.1|253
1612333200000|2021-02-03 06:20:00|6850.1|6847.1|6847.1|6844.1|6851.1|6848.1|6846.1|6843.1|78
1612333500000|2021-02-03 06:25:00|6846.6|6843.6|6846.1|6843.1|6848.1|6845.1|6846.1|6843.1|62
1612333800000|2021-02-03 06:30:00|6845.1|6842.1|6845.1|6842.1|6846.1|6843.1|6844.1|6841.1|57
1612334100000|2021-02-03 06:35:00|6844.1|6841.1|6842.1|6839.1|6844.1|6841.1|6841.1|6838.1|48
1612334400000|2021-02-03 06:40:00|6841.1|6838.1|6843.1|6840.1|6843.6|6840.6|6841.1|6838.1|23
1612334700000|2021-02-03 06:45:00|6844.1|6841.1|6844.1|6841.1|6845.1|6842.1|6842.1|6839.1|98
1612335000000|2021-02-03 06:50:00|6843.6|6840.6|6842.1|6839.1|6845.1|6842.1|6842.1|6839.1|38
1612335300000|2021-02-03 06:55:00|6842.6|6839.6|6842.6|6839.6|6842.6|6839.6|6841.1|6838.1|42
1612335600000|2021-02-03 07:00:00|6842.1|6839.1|6840.1|6837.1|6843.1|6840.1|6839.1|6836.1|155
1612335900000|2021-02-03 07:05:00|6841.1|6838.1|6841.1|6838.1|6841.1|6838.1|6839.1|6836.1|27
1612336200000|2021-02-03 07:10:00|6842.1|6839.1|6842.1|6839.1|6842.1|6839.1|6839.6|6836.6|72
1612336500000|2021-02-03 07:15:00|6841.6|6838.6|6840.6|6837.6|6842.1|6839.1|6840.1|6837.1|20
1612336800000|2021-02-03 07:20:00|6841.1|6838.1|6845.1|6842.1|6845.1|6842.1|6840.1|6837.1|97
1612337100000|2021-02-03 07:25:00|6845.6|6842.6|6849.1|6846.1|6849.1|6846.1|6845.1|6842.1|89
1612337400000|2021-02-03 07:30:00|6848.1|6845.1|6849.6|6846.6|6850.1|6847.1|6847.1|6844.1|42
1612337700000|2021-02-03 07:35:00|6849.1|6846.1|6847.1|6844.1|6849.1|6846.1|6847.1|6844.1|47
1612338000000|2021-02-03 07:40:00|6846.6|6843.6|6844.1|6841.1|6847.1|6844.1|6844.1|6841.1|38
1612338300000|2021-02-03 07:45:00|6845.1|6842.1|6844.1|6841.1|6845.1|6842.1|6842.6|6839.6|134
1612338600000|2021-02-03 07:50:00|6845.1|6842.1|6851.1|6848.1|6851.1|6848.1|6844.6|6841.6|142
1612338900000|2021-02-03 07:55:00|6850.6|6847.6|6853.1|6850.1|6856.1|6853.1|6850.6|6847.6|205
1612339200000|2021-02-03 08:00:00|6852.6|6849.6|6857.1|6854.1|6861.1|6858.1|6852.1|6849.1|274
1612339500000|2021-02-03 08:05:00|6856.6|6853.6|6851.6|6848.6|6857.1|6854.1|6848.6|6845.6|198
1612339800000|2021-02-03 08:10:00|6851.1|6848.1|6846.6|6843.6|6852.6|6849.6|6844.1|6841.1|57
1612340100000|2021-02-03 08:15:00|6846.1|6843.1|6845.1|6842.1|6850.6|6847.6|6844.1|6841.1|67
1612340400000|2021-02-03 08:20:00|6844.6|6841.6|6846.1|6843.1|6847.1|6844.1|6842.1|6839.1|75
1612340700000|2021-02-03 08:25:00|6845.6|6842.6|6848.1|6845.1|6849.1|6846.1|6845.1|6842.1|111
1612341000000|2021-02-03 08:30:00|6847.1|6844.1|6850.1|6847.1|6851.1|6848.1|6846.1|6843.1|75
1612341300000|2021-02-03 08:35:00|6849.1|6846.1|6842.1|6839.1|6849.1|6846.1|6842.1|6839.1|46
1612341600000|2021-02-03 08:40:00|6841.1|6838.1|6840.1|6837.1|6841.1|6838.1|6838.6|6835.6|66
1612341900000|2021-02-03 08:45:00|6839.6|6836.6|6838.6|6835.6|6840.1|6837.1|6837.1|6834.1|35
1612342200000|2021-02-03 08:50:00|6838.1|6835.1|6836.1|6833.1|6840.1|6837.1|6836.1|6833.1|39
1612342500000|2021-02-03 08:55:00|6836.6|6833.6|6835.1|6832.1|6837.1|6834.1|6834.1|6831.1|73
1612342800000|2021-02-03 09:00:00|6834.6|6831.6|6834.1|6831.1|6835.1|6832.1|6833.1|6830.1|69
1612343100000|2021-02-03 09:05:00|6833.1|6830.1|6829.1|6826.1|6833.1|6830.1|6828.1|6825.1|150
1612343400000|2021-02-03 09:10:00|6829.6|6826.6|6829.1|6826.1|6832.1|6829.1|6829.1|6826.1|76
1612343700000|2021-02-03 09:15:00|6828.6|6825.6|6826.1|6823.1|6830.1|6827.1|6825.1|6822.1|96
1612344000000|2021-02-03 09:20:00|6826.6|6823.6|6826.6|6823.6|6828.1|6825.1|6823.1|6820.1|40
1612344300000|2021-02-03 09:25:00|6826.1|6823.1|6829.1|6826.1|6829.1|6826.1|6826.1|6823.1|45
1612344600000|2021-02-03 09:30:00|6829.6|6826.6|6833.1|6830.1|6833.1|6830.1|6829.1|6826.1|57
1612344900000|2021-02-03 09:35:00|6833.6|6830.6|6833.1|6830.1|6835.1|6832.1|6832.1|6829.1|25
1612345200000|2021-02-03 09:40:00|6832.6|6829.6|6836.1|6833.1|6836.1|6833.1|6832.1|6829.1|14
1612345500000|2021-02-03 09:45:00|6835.6|6832.6|6833.1|6830.1|6835.6|6832.6|6832.1|6829.1|25
1612345800000|2021-02-03 09:50:00|6832.6|6829.6|6833.1|6830.1|6834.6|6831.6|6832.1|6829.1|13
1612346100000|2021-02-03 09:55:00|6832.6|6829.6|6833.1|6830.1|6834.1|6831.1|6832.1|6829.1|18
1612346400000|2021-02-03 10:00:00|6832.1|6829.1|6834.6|6831.6|6835.1|6832.1|6831.1|6828.1|61
1612346700000|2021-02-03 10:05:00|6834.1|6831.1|6834.1|6831.1|6836.1|6833.1|6834.1|6831.1|19
1612347000000|2021-02-03 10:10:00|6833.1|6830.1|6830.6|6827.6|6834.1|6831.1|6830.1|6827.1|29
1612347300000|2021-02-03 10:15:00|6830.1|6827.1|6835.1|6832.1|6835.1|6832.1|6829.6|6826.6|20
1612347600000|2021-02-03 10:20:00|6835.6|6832.6|6832.1|6829.1|6835.6|6832.6|6831.6|6828.6|29
1612347900000|2021-02-03 10:25:00|6831.6|6828.6|6830.1|6827.1|6832.1|6829.1|6830.1|6827.1|12
1612348200000|2021-02-03 10:30:00|6829.1|6826.1|6830.1|6827.1|6831.1|6828.1|6829.1|6826.1|19
1612348500000|2021-02-03 10:35:00|6830.6|6827.6|6831.1|6828.1|6832.1|6829.1|6830.1|6827.1|34
1612348800000|2021-02-03 10:40:00|6830.6|6827.6|6832.1|6829.1|6832.1|6829.1|6830.1|6827.1|22
1612349100000|2021-02-03 10:45:00|6831.6|6828.6|6832.1|6829.1|6832.1|6829.1|6831.1|6828.1|27
1612349400000|2021-02-03 10:50:00|6833.1|6830.1|6832.1|6829.1|6834.1|6831.1|6832.1|6829.1|24
1612349700000|2021-02-03 10:55:00|6831.6|6828.6|6831.1|6828.1|6831.6|6828.6|6831.1|6828.1|19
1612350000000|2021-02-03 11:00:00|6830.6|6827.6|6831.1|6828.1|6832.1|6829.1|6830.1|6827.1|26
1612350300000|2021-02-03 11:05:00|6830.1|6827.1|6831.6|6828.6|6832.1|6829.1|6830.1|6827.1|21
1612350600000|2021-02-03 11:10:00|6831.1|6828.1|6831.1|6828.1|6832.1|6829.1|6830.1|6827.1|13
1612350900000|2021-02-03 11:15:00|6832.1|6829.1|6833.1|6830.1|6833.1|6830.1|6831.1|6828.1|27
1612351200000|2021-02-03 11:20:00|6832.6|6829.6|6833.1|6830.1|6833.1|6830.1|6832.6|6829.6|26
1612351500000|2021-02-03 11:25:00|6832.6|6829.6|6832.1|6829.1|6833.1|6830.1|6832.1|6829.1|10
1612351800000|2021-02-03 11:30:00|6831.6|6828.6|6832.1|6829.1|6832.1|6829.1|6831.1|6828.1|18
1612352100000|2021-02-03 11:35:00|6831.1|6828.1|6830.6|6827.6|6832.1|6829.1|6830.1|6827.1|15
1612352400000|2021-02-03 11:40:00|6831.1|6828.1|6830.1|6827.1|6831.6|6828.6|6830.1|6827.1|15
1612352700000|2021-02-03 11:45:00|6831.1|6828.1|6830.6|6827.6|6831.1|6828.1|6830.1|6827.1|17
1612353000000|2021-02-03 11:50:00|6830.1|6827.1|6831.1|6828.1|6831.1|6828.1|6830.1|6827.1|15
1612353300000|2021-02-03 11:55:00|6831.6|6828.6|6834.1|6831.1|6835.1|6832.1|6831.1|6828.1|18
1612353600000|2021-02-03 12:00:00|6833.6|6830.6|6829.1|6826.1|6833.6|6830.6|6828.1|6825.1|75
1612353900000|2021-02-03 12:05:00|6829.6|6826.6|6826.1|6823.1|6830.1|6827.1|6825.1|6822.1|29
1612354200000|2021-02-03 12:10:00|6825.6|6822.6|6827.1|6824.1|6827.1|6824.1|6824.1|6821.1|49
1612354500000|2021-02-03 12:15:00|6828.1|6825.1|6827.1|6824.1|6829.1|6826.1|6826.6|6823.6|34
1612354800000|2021-02-03 12:20:00|6827.6|6824.6|6825.1|6822.1|6829.1|6826.1|6825.1|6822.1|33
1612355100000|2021-02-03 12:25:00|6825.6|6822.6|6827.1|6824.1|6828.1|6825.1|6825.1|6822.1|18
1612355400000|2021-02-03 12:30:00|6826.6|6823.6|6829.1|6826.1|6829.1|6826.1|6826.1|6823.1|19
1612355700000|2021-02-03 12:35:00|6829.6|6826.6|6831.1|6828.1|6831.1|6828.1|6828.6|6825.6|15
1612356000000|2021-02-03 12:40:00|6832.1|6829.1|6829.1|6826.1|6832.1|6829.1|6828.1|6825.1|63
1612356300000|2021-02-03 12:45:00|6828.6|6825.6|6828.1|6825.1|6830.1|6827.1|6827.6|6824.6|25
1612356600000|2021-02-03 12:50:00|6828.6|6825.6|6830.1|6827.1|6831.1|6828.1|6828.1|6825.1|28
1612356900000|2021-02-03 12:55:00|6830.6|6827.6|6831.1|6828.1|6832.1|6829.1|6830.6|6827.6|27
1612357200000|2021-02-03 13:00:00|6830.1|6827.1|6830.1|6827.1|6830.1|6827.1|6830.1|6827.1|25
1612357500000|2021-02-03 13:05:00|6831.1|6828.1|6828.1|6825.1|6831.1|6828.1|6827.1|6824.1|29
1612357800000|2021-02-03 13:10:00|6827.6|6824.6|6828.1|6825.1|6828.1|6825.1|6826.1|6823.1|20
1612358100000|2021-02-03 13:15:00|6828.6|6825.6|6831.6|6828.6|6832.1|6829.1|6828.6|6825.6|22
1612358400000|2021-02-03 13:20:00|6831.1|6828.1|6831.1|6828.1|6832.1|6829.1|6830.6|6827.6|51
1612358700000|2021-02-03 13:25:00|6832.1|6829.1|6830.1|6827.1|6832.1|6829.1|6829.1|6826.1|33
1612359000000|2021-02-03 13:30:00|6831.1|6828.1|6829.1|6826.1|6831.1|6828.1|6829.1|6826.1|14
1612359300000|2021-02-03 13:35:00|6830.1|6827.1|6831.1|6828.1|6832.6|6829.6|6830.1|6827.1|21
1612359600000|2021-02-03 13:40:00|6830.1|6827.1|6829.1|6826.1|6830.6|6827.6|6829.1|6826.1|24
1612359900000|2021-02-03 13:45:00|6828.1|6825.1|6828.1|6825.1|6829.1|6826.1|6827.1|6824.1|26
1612360200000|2021-02-03 13:50:00|6829.1|6826.1|6828.1|6825.1|6830.1|6827.1|6828.1|6825.1|19
1612360500000|2021-02-03 13:55:00|6827.1|6824.1|6829.1|6826.1|6830.1|6827.1|6827.1|6824.1|8
1612360800000|2021-02-03 14:00:00|6830.1|6827.1|6828.6|6825.6|6832.1|6829.1|6828.1|6825.1|22
1612361100000|2021-02-03 14:05:00|6828.1|6825.1|6823.6|6820.6|6829.1|6826.1|6822.1|6819.1|39
1612361400000|2021-02-03 14:10:00|6823.1|6820.1|6823.1|6820.1|6824.1|6821.1|6821.6|6818.6|10
1612361700000|2021-02-03 14:15:00|6824.1|6821.1|6819.1|6816.1|6824.1|6821.1|6819.1|6816.1|15
1612362000000|2021-02-03 14:20:00|6819.6|6816.6|6821.1|6818.1|6823.1|6820.1|6819.1|6816.1|26
1612362300000|2021-02-03 14:25:00|6820.6|6817.6|6822.1|6819.1|6822.1|6819.1|6820.6|6817.6|58
1612362600000|2021-02-03 14:30:00|6822.6|6819.6|6819.1|6816.1|6823.1|6820.1|6814.1|6811.1|340
1612362900000|2021-02-03 14:35:00|6820.1|6817.1|6812.6|6809.6|6822.1|6819.1|6812.1|6809.1|130
1612363200000|2021-02-03 14:40:00|6813.1|6810.1|6812.1|6809.1|6816.1|6813.1|6811.1|6808.1|109
1612363500000|2021-02-03 14:45:00|6811.6|6808.6|6813.1|6810.1|6816.6|6813.6|6810.1|6807.1|86
1612363800000|2021-02-03 14:50:00|6812.6|6809.6|6810.1|6807.1|6814.1|6811.1|6809.1|6806.1|77
1612364100000|2021-02-03 14:55:00|6811.1|6808.1|6815.6|6812.6|6816.1|6813.1|6810.1|6807.1|132
1612364400000|2021-02-03 15:00:00|6817.6|6814.6|6815.1|6812.1|6817.6|6814.6|6811.1|6808.1|108
1612364700000|2021-02-03 15:05:00|6815.6|6812.6|6814.1|6811.1|6817.6|6814.6|6812.1|6809.1|30
1612365000000|2021-02-03 15:10:00|6814.6|6811.6|6811.6|6808.6|6815.1|6812.1|6810.1|6807.1|120
1612365300000|2021-02-03 15:15:00|6812.1|6809.1|6806.6|6803.6|6818.1|6815.1|6806.6|6803.6|211
1612365600000|2021-02-03 15:20:00|6807.1|6804.1|6811.1|6808.1|6812.1|6809.1|6806.1|6803.1|68
1612365900000|2021-02-03 15:25:00|6810.6|6807.6|6805.1|6802.1|6811.1|6808.1|6804.1|6801.1|65
1612366200000|2021-02-03 15:30:00|6804.1|6801.1|6803.1|6800.1|6806.6|6803.6|6803.1|6800.1|133
1612366500000|2021-02-03 15:35:00|6803.6|6800.6|6807.6|6804.6|6808.1|6805.1|6803.1|6800.1|32
1612366800000|2021-02-03 15:40:00|6807.1|6804.1|6814.1|6811.1|6814.1|6811.1|6807.1|6804.1|25
1612367100000|2021-02-03 15:45:00|6813.1|6810.1|6815.6|6812.6|6816.1|6813.1|6812.1|6809.1|38
1612367400000|2021-02-03 15:50:00|6815.1|6812.1|6816.1|6813.1|6817.1|6814.1|6812.1|6809.1|83
1612367700000|2021-02-03 15:55:00|6815.6|6812.6|6816.1|6813.1|6817.1|6814.1|6814.1|6811.1|42
1612368000000|2021-02-03 16:00:00|6816.6|6813.6|6817.1|6814.1|6818.1|6815.1|6816.1|6813.1|41
1612368300000|2021-02-03 16:05:00|6816.6|6813.6|6817.1|6814.1|6817.1|6814.1|6815.6|6812.6|52
1612368600000|2021-02-03 16:10:00|6816.6|6813.6|6813.1|6810.1|6817.1|6814.1|6812.6|6809.6|66
1612368900000|2021-02-03 16:15:00|6812.6|6809.6|6813.1|6810.1|6814.1|6811.1|6809.1|6806.1|38
1612369200000|2021-02-03 16:20:00|6812.1|6809.1|6815.6|6812.6|6817.1|6814.1|6812.1|6809.1|31
1612369500000|2021-02-03 16:25:00|6816.1|6813.1|6813.1|6810.1|6816.1|6813.1|6812.1|6809.1|42
1612369800000|2021-02-03 16:30:00|6813.6|6810.6|6817.1|6814.1|6817.1|6814.1|6811.6|6808.6|77
1612370100000|2021-02-03 16:35:00|6818.1|6815.1|6816.1|6813.1|6818.1|6815.1|6815.1|6812.1|33
1612370400000|2021-02-03 16:40:00|6815.1|6812.1|6820.6|6817.6|6821.6|6818.6|6815.1|6812.1|30
1612370700000|2021-02-03 16:45:00|6821.1|6818.1|6821.1|6818.1|6821.1|6818.1|6820.1|6817.1|25
1612371000000|2021-02-03 16:50:00|6822.1|6819.1|6824.1|6821.1|6825.1|6822.1|6820.6|6817.6|26
1612371300000|2021-02-03 16:55:00|6823.6|6820.6|6823.1|6820.1|6824.1|6821.1|6822.1|6819.1|10
1612371600000|2021-02-03 17:00:00|6823.6|6820.6|6822.1|6819.1|6824.1|6821.1|6822.1|6819.1|11
1612371900000|2021-02-03 17:05:00|6821.6|6818.6|6821.1|6818.1|6822.1|6819.1|6820.6|6817.6|20
1612372200000|2021-02-03 17:10:00|6821.6|6818.6|6819.6|6816.6|6821.6|6818.6|6819.1|6816.1|38
1612372500000|2021-02-03 17:15:00|6820.1|6817.1|6821.1|6818.1|6821.1|6818.1|6819.1|6816.1|37
1612372800000|2021-02-03 17:20:00|6820.6|6817.6|6820.6|6817.6|6821.1|6818.1|6820.1|6817.1|17
1612373100000|2021-02-03 17:25:00|6820.1|6817.1|6821.1|6818.1|6821.1|6818.1|6820.1|6817.1|11
1612373400000|2021-02-03 17:30:00|6820.1|6817.1|6817.6|6814.6|6821.1|6818.1|6817.1|6814.1|27
1612373700000|2021-02-03 17:35:00|6817.1|6814.1|6821.6|6818.6|6821.6|6818.6|6817.1|6814.1|20
1612374000000|2021-02-03 17:40:00|6822.1|6819.1|6825.1|6822.1|6825.6|6822.6|6821.6|6818.6|16
1612374300000|2021-02-03 17:45:00|6824.1|6821.1|6825.1|6822.1|6826.1|6823.1|6824.1|6821.1|42
1612374600000|2021-02-03 17:50:00|6825.6|6822.6|6824.1|6821.1|6826.1|6823.1|6824.1|6821.1|17
1612374900000|2021-02-03 17:55:00|6824.6|6821.6|6823.1|6820.1|6824.6|6821.6|6823.1|6820.1|15
1612375200000|2021-02-03 18:00:00|6822.1|6819.1|6821.1|6818.1|6822.1|6819.1|6820.6|6817.6|25
1612375500000|2021-02-03 18:05:00|6822.1|6819.1|6821.1|6818.1|6823.1|6820.1|6819.1|6816.1|17
1612375800000|2021-02-03 18:10:00|6820.1|6817.1|6820.1|6817.1|6821.1|6818.1|6819.6|6816.6|9
1612376100000|2021-02-03 18:15:00|6819.6|6816.6|6821.1|6818.1|6823.1|6820.1|6819.1|6816.1|38
1612376400000|2021-02-03 18:20:00|6821.6|6818.6|6824.1|6821.1|6824.1|6821.1|6821.6|6818.6|17
1612376700000|2021-02-03 18:25:00|6824.6|6821.6|6823.1|6820.1|6824.6|6821.6|6822.1|6819.1|22
1612377000000|2021-02-03 18:30:00|6822.1|6819.1|6823.1|6820.1|6823.1|6820.1|6822.1|6819.1|6
1612377300000|2021-02-03 18:35:00|6823.6|6820.6|6827.1|6824.1|6828.1|6825.1|6823.1|6820.1|24
1612377600000|2021-02-03 18:40:00|6827.6|6824.6|6829.1|6826.1|6829.1|6826.1|6827.1|6824.1|10
1612377900000|2021-02-03 18:45:00|6828.1|6825.1|6828.1|6825.1|6828.1|6825.1|6827.1|6824.1|18
1612378500000|2021-02-03 18:55:00|6829.1|6826.1|6829.1|6826.1|6829.1|6826.1|6829.1|6826.1|9
1612378800000|2021-02-03 19:00:00|6828.1|6825.1|6829.1|6826.1|6830.1|6827.1|6828.1|6825.1|29
1612379100000|2021-02-03 19:05:00|6830.1|6827.1|6831.1|6828.1|6832.1|6829.1|6829.1|6826.1|28
1612379400000|2021-02-03 19:10:00|6832.1|6829.1|6830.6|6827.6|6832.1|6829.1|6830.1|6827.1|19
1612379700000|2021-02-03 19:15:00|6830.1|6827.1|6830.6|6827.6|6830.6|6827.6|6829.1|6826.1|4
1612380000000|2021-02-03 19:20:00|6830.1|6827.1|6831.1|6828.1|6831.1|6828.1|6830.1|6827.1|1
1612380300000|2021-02-03 19:25:00|6832.1|6829.1|6832.1|6829.1|6832.1|6829.1|6832.1|6829.1|13
1612380600000|2021-02-03 19:30:00|6831.6|6828.6|6832.1|6829.1|6832.1|6829.1|6831.6|6828.6|9
1612380900000|2021-02-03 19:35:00|6833.1|6830.1|6830.6|6827.6|6833.1|6830.1|6830.1|6827.1|44
1612381200000|2021-02-03 19:40:00|6831.1|6828.1|6829.1|6826.1|6831.1|6828.1|6828.6|6825.6|11
1612381500000|2021-02-03 19:45:00|6828.6|6825.6|6827.6|6824.6|6830.1|6827.1|6827.1|6824.1|9
1612381800000|2021-02-03 19:50:00|6828.1|6825.1|6826.1|6823.1|6828.1|6825.1|6824.6|6821.6|20
1612382100000|2021-02-03 19:55:00|6826.6|6823.6|6826.1|6823.1|6828.1|6825.1|6826.1|6823.1|11
1612382400000|2021-02-03 20:00:00|6827.1|6824.1|6825.1|6822.1|6827.6|6824.6|6825.1|6822.1|8
1612382700000|2021-02-03 20:05:00|6825.6|6822.6|6827.1|6824.1|6828.1|6825.1|6825.6|6822.6|13
1612383000000|2021-02-03 20:10:00|6826.1|6823.1|6825.1|6822.1|6826.6|6823.6|6824.1|6821.1|33
1612383300000|2021-02-03 20:15:00|6826.1|6823.1|6820.1|6817.1|6826.1|6823.1|6820.1|6817.1|49
1612383600000|2021-02-03 20:20:00|6819.1|6816.1|6821.1|6818.1|6821.1|6818.1|6818.1|6815.1|108
1612383900000|2021-02-03 20:25:00|6820.1|6817.1|6817.1|6814.1|6823.1|6820.1|6815.6|6812.6|91
1612384200000|2021-02-03 20:30:00|6816.1|6813.1|6821.1|6818.1|6821.1|6818.1|6816.1|6813.1|78
1612384500000|2021-02-03 20:35:00|6820.6|6817.6|6820.1|6817.1|6822.1|6819.1|6819.1|6816.1|39
1612384800000|2021-02-03 20:40:00|6819.1|6816.1|6818.6|6815.6|6821.6|6818.6|6818.6|6815.6|35
1612385100000|2021-02-03 20:45:00|6819.1|6816.1|6819.6|6816.6|6821.6|6818.6|6819.1|6816.1|76
1612385400000|2021-02-03 20:50:00|6819.1|6816.1|6823.1|6820.1|6824.6|6821.6|6818.6|6815.6|135
1612385700000|2021-02-03 20:55:00|6824.1|6821.1|6823.6|6820.6|6826.1|6823.1|6821.6|6818.6|127
1612386000000|2021-02-03 21:00:00|6818.4|6814.4|6829.1|6825.1|6830.2|6826.2|6817.6|6813.6|0
1612386300000|2021-02-03 21:05:00|6828.3|6824.3|6831.9|6827.9|6832.4|6828.4|6827.5|6823.5|0
1612386600000|2021-02-03 21:10:00|6831.5|6827.5|6834.3|6830.3|6835.3|6831.3|6829.7|6825.7|0
1612386900000|2021-02-03 21:15:00|6834.2|6830.2|6833.6|6829.6|6834.3|6830.3|6832.9|6828.9|0
1612387200000|2021-02-03 21:20:00|6833.4|6829.4|6833.3|6829.3|6833.4|6829.4|6832.4|6828.4|0
1612387500000|2021-02-03 21:25:00|6833.4|6829.4|6833.2|6829.2|6833.4|6829.4|6832.5|6828.5|0
1612387800000|2021-02-03 21:30:00|6833.7|6829.7|6832.1|6828.1|6833.7|6829.7|6830.8|6826.8|0
1612388100000|2021-02-03 21:35:00|6831.7|6827.7|6830.7|6826.7|6832.5|6828.5|6830.1|6826.1|0
1612388400000|2021-02-03 21:40:00|6830.3|6826.3|6831.1|6827.1|6831.5|6827.5|6829.5|6825.5|0
1612388700000|2021-02-03 21:45:00|6831.5|6827.5|6833.6|6829.6|6834.6|6830.6|6831.5|6827.5|0
1612389000000|2021-02-03 21:50:00|6833.2|6829.2|6832.9|6828.9|6833.7|6829.7|6832.5|6828.5|0
1612389300000|2021-02-03 21:55:00|6833.3|6829.3|6832.2|6828.2|6834.1|6830.1|6831.7|6827.7|0
1612389600000|2021-02-03 22:00:00|6831.7|6827.7|6831.8|6827.8|6832.3|6828.3|6831.3|6827.3|0
1612389900000|2021-02-03 22:05:00|6831.9|6827.9|6831.6|6827.6|6831.9|6827.9|6831.3|6827.3|0
1612390200000|2021-02-03 22:10:00|6831.7|6827.7|6833.2|6829.2|6833.2|6829.2|6831.6|6827.6|0
1612390500000|2021-02-03 22:15:00|6833.1|6829.1|6832.5|6828.5|6833.5|6829.5|6832.4|6828.4|0
1612390800000|2021-02-03 22:20:00|6832.6|6828.6|6832.2|6828.2|6833.3|6829.3|6832.2|6828.2|0
1612391100000|2021-02-03 22:25:00|6832.5|6828.5|6832.2|6828.2|6833.3|6829.3|6831.8|6827.8|0
1612391400000|2021-02-03 22:30:00|6832.1|6828.1|6833.1|6829.1|6833.2|6829.2|6831.2|6827.2|0
1612391700000|2021-02-03 22:35:00|6833.2|6829.2|6831.8|6827.8|6833.2|6829.2|6831.8|6827.8|0
1612392000000|2021-02-03 22:40:00|6831.7|6827.7|6829|6825|6832.1|6828.1|6828.9|6824.9|0
1612392300000|2021-02-03 22:45:00|6829.1|6825.1|6826.7|6822.7|6829.1|6825.1|6826.7|6822.7|0
1612392600000|2021-02-03 22:50:00|6823.6|6821.6|6825.1|6823.1|6825.1|6823.1|6810.6|6808.6|644
1612392900000|2021-02-03 22:55:00|6824.6|6822.6|6833.6|6831.6|6834.6|6832.6|6824.6|6822.6|207
1612393200000|2021-02-03 23:00:00|6831.1|6829.1|6828.1|6827.1|6831.6|6830.6|6823.1|6822.1|309
1612393500000|2021-02-03 23:05:00|6827.6|6826.6|6823.1|6822.1|6831.1|6830.1|6823.1|6822.1|266
1612393800000|2021-02-03 23:10:00|6823.6|6822.6|6811.1|6810.1|6824.1|6823.1|6806.6|6805.6|629
1612394100000|2021-02-03 23:15:00|6810.1|6809.1|6816.6|6815.6|6818.1|6817.1|6804.6|6803.6|324
1612394400000|2021-02-03 23:20:00|6817.6|6816.6|6814.1|6813.1|6822.1|6821.1|6811.6|6810.6|223
1612394700000|2021-02-03 23:25:00|6815.1|6814.1|6814.1|6813.1|6815.1|6814.1|6805.1|6804.1|362
1612395000000|2021-02-03 23:30:00|6814.6|6813.6|6811.1|6810.1|6820.6|6819.6|6807.1|6806.1|373
1612395300000|2021-02-03 23:35:00|6810.6|6809.6|6807.6|6806.6|6810.6|6809.6|6805.1|6804.1|109
1612395600000|2021-02-03 23:40:00|6807.1|6806.1|6802.1|6801.1|6807.1|6806.1|6800.1|6799.1|168
1612395900000|2021-02-03 23:45:00|6802.6|6801.6|6804.5|6803.5|6804.5|6803.5|6800.1|6799.1|154
1612396200000|2021-02-03 23:50:00|6805|6804|6803|6802|6812.5|6811.5|6803|6802|208
1612396500000|2021-02-03 23:55:00|6802.5|6801.5|6803.5|6802.5|6805.5|6804.5|6796.5|6795.5|195
1612396800000|2021-02-04 00:00:00|6804|6803|6806.5|6805.5|6808.5|6807.5|6802.5|6801.5|379
1612397100000|2021-02-04 00:05:00|6808|6807|6801.5|6800.5|6808|6807|6799.5|6798.5|243
1612397400000|2021-02-04 00:10:00|6801|6800|6800.5|6799.5|6805|6804|6799.5|6798.5|195
1612397700000|2021-02-04 00:15:00|6801.5|6800.5|6800.5|6799.5|6802.5|6801.5|6798.5|6797.5|148
1612398000000|2021-02-04 00:20:00|6800|6799|6796.5|6795.5|6801|6800|6793|6792|321
1612398300000|2021-02-04 00:25:00|6797.5|6796.5|6793.5|6792.5|6801.5|6800.5|6791.5|6790.5|314
1612398600000|2021-02-04 00:30:00|6792.5|6791.5|6790.5|6789.5|6792.5|6791.5|6790.5|6789.5|218
1612398900000|2021-02-04 00:35:00|6790|6789|6788.5|6787.5|6790.5|6789.5|6787.5|6786.5|151
1612399200000|2021-02-04 00:40:00|6787.5|6786.5|6785.5|6784.5|6790.5|6789.5|6785.5|6784.5|193
1612399500000|2021-02-04 00:45:00|6786|6785|6780.5|6779.5|6787.5|6786.5|6779.5|6778.5|334
1612399800000|2021-02-04 00:50:00|6780|6779|6776.5|6775.5|6781|6780|6775.5|6774.5|363
1612400100000|2021-02-04 00:55:00|6776|6775|6773.5|6772.5|6777.5|6776.5|6772.5|6771.5|515
1612400400000|2021-02-04 01:00:00|6774.5|6773.5|6777.5|6776.5|6780.5|6779.5|6772.5|6771.5|522
1612400700000|2021-02-04 01:05:00|6776.5|6775.5|6780.5|6779.5|6781.5|6780.5|6775.5|6774.5|368
1612401000000|2021-02-04 01:10:00|6779.5|6778.5|6777.5|6776.5|6780.5|6779.5|6774.5|6773.5|268
1612401300000|2021-02-04 01:15:00|6776.5|6775.5|6775|6774|6776.5|6775.5|6772.5|6771.5|394
1612401600000|2021-02-04 01:20:00|6774.5|6773.5|6780.5|6779.5|6781.5|6780.5|6774.5|6773.5|385
1612401900000|2021-02-04 01:25:00|6780|6779|6779.5|6778.5|6783.5|6782.5|6778.5|6777.5|275
1612402200000|2021-02-04 01:30:00|6778.5|6777.5|6786|6785|6786.5|6785.5|6778.5|6777.5|186
1612402500000|2021-02-04 01:35:00|6786.5|6785.5|6780|6779|6786.5|6785.5|6778.5|6777.5|395
1612402800000|2021-02-04 01:40:00|6779.5|6778.5|6778.5|6777.5|6781.5|6780.5|6777.5|6776.5|361
1612403100000|2021-02-04 01:45:00|6779.5|6778.5|6778.5|6777.5|6781.5|6780.5|6775.5|6774.5|344
1612403400000|2021-02-04 01:50:00|6779.5|6778.5|6776.5|6775.5|6780.5|6779.5|6774.5|6773.5|173
1612403700000|2021-02-04 01:55:00|6775.5|6774.5|6775.5|6774.5|6777.5|6776.5|6775.5|6774.5|128
1612404000000|2021-02-04 02:00:00|6774.5|6773.5|6773.5|6772.5|6778|6777|6772.5|6771.5|291
1612404300000|2021-02-04 02:05:00|6774.5|6773.5|6775.5|6774.5|6775.5|6774.5|6771.5|6770.5|236
1612404600000|2021-02-04 02:10:00|6774.5|6773.5|6773.5|6772.5|6774.5|6773.5|6771.5|6770.5|320
1612404900000|2021-02-04 02:15:00|6772.5|6771.5|6778.5|6777.5|6778.5|6777.5|6769.5|6768.5|372
1612405200000|2021-02-04 02:20:00|6777.5|6776.5|6775|6774|6778.5|6777.5|6773.5|6772.5|199
1612405500000|2021-02-04 02:25:00|6774.5|6773.5|6775|6774|6777.5|6776.5|6774.5|6773.5|142
1612405800000|2021-02-04 02:30:00|6775.5|6774.5|6775.5|6774.5|6776.5|6775.5|6773.5|6772.5|124
1612406100000|2021-02-04 02:35:00|6776.5|6775.5|6778.5|6777.5|6778.5|6777.5|6776.5|6775.5|153
1612406400000|2021-02-04 02:40:00|6779|6778|6781.5|6780.5|6781.5|6780.5|6779|6778|241
1612406700000|2021-02-04 02:45:00|6781|6780|6782.5|6781.5|6782.5|6781.5|6779.5|6778.5|191
1612407000000|2021-02-04 02:50:00|6781.5|6780.5|6784.5|6783.5|6785.5|6784.5|6781.5|6780.5|250
1612407300000|2021-02-04 02:55:00|6785.5|6784.5|6786.5|6785.5|6786.5|6785.5|6783.5|6782.5|127
1612407600000|2021-02-04 03:00:00|6787.5|6786.5|6790.5|6789.5|6790.5|6789.5|6785.5|6784.5|218
1612407900000|2021-02-04 03:05:00|6789.5|6788.5|6787.5|6786.5|6791.5|6790.5|6787.5|6786.5|245
1612408200000|2021-02-04 03:10:00|6788|6787|6786.5|6785.5|6788.5|6787.5|6785.5|6784.5|230
1612408500000|2021-02-04 03:15:00|6787|6786|6782|6781|6787.5|6786.5|6781.5|6780.5|210
1612408800000|2021-02-04 03:20:00|6782.5|6781.5|6777.5|6776.5|6782.5|6781.5|6777.5|6776.5|183
1612409100000|2021-02-04 03:25:00|6778|6777|6778.5|6777.5|6778.5|6777.5|6775.5|6774.5|228
1612409400000|2021-02-04 03:30:00|6778|6777|6775.5|6774.5|6778.5|6777.5|6774.5|6773.5|152
1612409700000|2021-02-04 03:35:00|6775|6774|6772.5|6771.5|6776.5|6775.5|6772.5|6771.5|174
1612410000000|2021-02-04 03:40:00|6771.5|6770.5|6767.5|6766.5|6771.5|6770.5|6765.5|6764.5|375
1612410300000|2021-02-04 03:45:00|6766.5|6765.5|6766.5|6765.5|6768.5|6767.5|6765.5|6764.5|279
1612410600000|2021-02-04 03:50:00|6765.5|6764.5|6763.5|6762.5|6766.5|6765.5|6761.5|6760.5|235
1612410900000|2021-02-04 03:55:00|6762.5|6761.5|6758.5|6757.5|6763.5|6762.5|6758.5|6757.5|217
1612411200000|2021-02-04 04:00:00|6757.5|6756.5|6755.5|6754.5|6757.5|6756.5|6755.5|6754.5|361
1612411500000|2021-02-04 04:05:00|6756.5|6755.5|6756.5|6755.5|6756.5|6755.5|6755.5|6754.5|122
1612411800000|2021-02-04 04:10:00|6757|6756|6761.5|6760.5|6761.5|6760.5|6756.5|6755.5|298
1612412100000|2021-02-04 04:15:00|6760.5|6759.5|6759.5|6758.5|6761|6760|6758.5|6757.5|243
1612412400000|2021-02-04 04:20:00|6760.5|6759.5|6763.5|6762.5|6764.5|6763.5|6760.5|6759.5|171
1612412700000|2021-02-04 04:25:00|6764.5|6763.5|6766.5|6765.5|6768.5|6767.5|6763.5|6762.5|208
1612413000000|2021-02-04 04:30:00|6765.5|6764.5|6763.5|6762.5|6765.5|6764.5|6759.5|6758.5|508
1612413300000|2021-02-04 04:35:00|6762.5|6761.5|6767.5|6766.5|6767.5|6766.5|6761.5|6760.5|309
1612413600000|2021-02-04 04:40:00|6768|6767|6764.5|6763.5|6769.5|6768.5|6764.5|6763.5|276
1612413900000|2021-02-04 04:45:00|6764|6763|6766.5|6765.5|6767.5|6766.5|6762.5|6761.5|334
1612414200000|2021-02-04 04:50:00|6765.5|6764.5|6766.5|6765.5|6767.5|6766.5|6764.5|6763.5|477
1612414500000|2021-02-04 04:55:00|6767.5|6766.5|6765.5|6764.5|6769.5|6768.5|6765.5|6764.5|648
1612414800000|2021-02-04 05:00:00|6766|6764|6766.5|6764.5|6767|6765|6761|6759|812
1612415100000|2021-02-04 05:05:00|6767|6765|6766|6764|6767|6765|6757|6755|1771
1612415400000|2021-02-04 05:10:00|6764.5|6762.5|6765|6763|6769|6767|6763|6761|944
1612415700000|2021-02-04 05:15:00|6764|6762|6765|6763|6766|6764|6763|6761|410
1612416000000|2021-02-04 05:20:00|6766|6764|6763|6761|6767|6765|6761|6759|355
1612416300000|2021-02-04 05:25:00|6762|6760|6763.5|6761.5|6765|6763|6758.5|6756.5|671
1612416600000|2021-02-04 05:30:00|6765|6761|6765.7|6761.7|6766.9|6762.9|6763.9|6759.9|0
1612416900000|2021-02-04 05:35:00|6765.5|6761.5|6763.6|6759.6|6765.7|6761.7|6763.1|6759.1|0
1612417200000|2021-02-04 05:40:00|6763.8|6759.8|6766|6762|6768.2|6764.2|6763.1|6759.1|0
1612417500000|2021-02-04 05:45:00|6766.4|6762.4|6766.6|6762.6|6766.8|6762.8|6764.1|6760.1|0
1612417800000|2021-02-04 05:50:00|6766.2|6762.2|6765.2|6761.2|6766.9|6762.9|6765.1|6761.1|0
1612418100000|2021-02-04 05:55:00|6765.7|6761.7|6769.5|6765.5|6771.3|6767.3|6765.2|6761.2|0
1612418400000|2021-02-04 06:00:00|6769.8|6765.8|6764.8|6760.8|6769.8|6765.8|6764.1|6760.1|0
1612418700000|2021-02-04 06:05:00|6764.9|6760.9|6766|6762|6766|6762|6763.7|6759.7|0
1612419000000|2021-02-04 06:10:00|6765.8|6761.8|6766|6763|6766.5|6763.5|6763.5|6760.5|173
1612419300000|2021-02-04 06:15:00|6766.5|6763.5|6771|6768|6771.5|6768.5|6766.5|6763.5|111
1612419600000|2021-02-04 06:20:00|6771.5|6768.5|6768.5|6765.5|6771.5|6768.5|6768.5|6765.5|24
1612419900000|2021-02-04 06:25:00|6769|6766|6771|6768|6771|6768|6768.5|6765.5|37
1612420200000|2021-02-04 06:30:00|6770.5|6767.5|6770|6767|6771.5|6768.5|6769|6766|53
1612420500000|2021-02-04 06:35:00|6769.5|6766.5|6769|6766|6771|6768|6769|6766|14
1612420800000|2021-02-04 06:40:00|6769.5|6766.5|6769|6766|6770.5|6767.5|6768.5|6765.5|9
1612421100000|2021-02-04 06:45:00|6769.5|6766.5|6770.5|6767.5|6770.5|6767.5|6768.5|6765.5|25
1612421400000|2021-02-04 06:50:00|6771.5|6768.5|6774.5|6771.5|6774.5|6771.5|6771.5|6768.5|31
1612421700000|2021-02-04 06:55:00|6775.5|6772.5|6776.5|6773.5|6778|6775|6774.5|6771.5|42
1612422000000|2021-02-04 07:00:00|6777|6774|6775.5|6772.5|6778.5|6775.5|6774.5|6771.5|104
1612422300000|2021-02-04 07:05:00|6775|6772|6774|6771|6776.5|6773.5|6773.5|6770.5|136
1612422600000|2021-02-04 07:10:00|6773.5|6770.5|6773.5|6770.5|6776.5|6773.5|6773.5|6770.5|51
1612422900000|2021-02-04 07:15:00|6774.5|6771.5|6778.5|6775.5|6779|6776|6773.5|6770.5|74
1612423200000|2021-02-04 07:20:00|6777.5|6774.5|6776|6773|6777.5|6774.5|6775.5|6772.5|29
1612423500000|2021-02-04 07:25:00|6775.5|6772.5|6774.5|6771.5|6776.5|6773.5|6773.5|6770.5|45
1612423800000|2021-02-04 07:30:00|6775|6772|6774.5|6771.5|6776.5|6773.5|6773.5|6770.5|44
1612424100000|2021-02-04 07:35:00|6775|6772|6775.5|6772.5|6777.5|6774.5|6773.5|6770.5|65
1612424400000|2021-02-04 07:40:00|6776|6773|6778|6775|6779.5|6776.5|6776|6773|125
1612424700000|2021-02-04 07:45:00|6778.5|6775.5|6778|6775|6779.5|6776.5|6777.5|6774.5|28
1612425000000|2021-02-04 07:50:00|6778.5|6775.5|6775.5|6772.5|6779.5|6776.5|6774.5|6771.5|64
1612425300000|2021-02-04 07:55:00|6775|6772|6775.5|6772.5|6777|6774|6774.5|6771.5|33
1612425600000|2021-02-04 08:00:00|6775|6772|6779|6776|6779.5|6776.5|6774.5|6771.5|259
1612425900000|2021-02-04 08:05:00|6778.5|6775.5|6781|6778|6782.5|6779.5|6776.5|6773.5|91
1612426200000|2021-02-04 08:10:00|6780.5|6777.5|6782.5|6779.5|6785.5|6782.5|6779.5|6776.5|79
1612426500000|2021-02-04 08:15:00|6783|6780|6783.5|6780.5|6785|6782|6780.5|6777.5|63
1612426800000|2021-02-04 08:20:00|6783|6780|6785|6782|6786.5|6783.5|6782.5|6779.5|53
1612427100000|2021-02-04 08:25:00|6785.5|6782.5|6791|6788|6791.5|6788.5|6784|6781|38
1612427400000|2021-02-04 08:30:00|6790.5|6787.5|6790|6787|6791.5|6788.5|6789|6786|48
1612427700000|2021-02-04 08:35:00|6789.5|6786.5|6787|6784|6790.5|6787.5|6786.5|6783.5|18
1612428000000|2021-02-04 08:40:00|6787.5|6784.5|6784.5|6781.5|6787.5|6784.5|6784.5|6781.5|17
1612428300000|2021-02-04 08:45:00|6785|6782|6790|6787|6790.5|6787.5|6784.5|6781.5|51
1612428600000|2021-02-04 08:50:00|6790.5|6787.5|6792|6789|6792.5|6789.5|6788.5|6785.5|58
1612428900000|2021-02-04 08:55:00|6791.5|6788.5|6788.5|6785.5|6791.5|6788.5|6787.5|6784.5|39
1612429200000|2021-02-04 09:00:00|6788|6785|6785.5|6782.5|6788.5|6785.5|6784.5|6781.5|78
1612429500000|2021-02-04 09:05:00|6785|6782|6784|6781|6785|6782|6782.5|6779.5|23
1612429800000|2021-02-04 09:10:00|6783.5|6780.5|6780.5|6777.5|6784.5|6781.5|6780.5|6777.5|38
1612430100000|2021-02-04 09:15:00|6781.5|6778.5|6782.5|6779.5|6783.5|6780.5|6781|6778|56
1612430400000|2021-02-04 09:20:00|6782|6779|6782|6779|6783.5|6780.5|6781.5|6778.5|19
1612430700000|2021-02-04 09:25:00|6781.5|6778.5|6779.5|6776.5|6782.5|6779.5|6779.5|6776.5|45
1612431000000|2021-02-04 09:30:00|6779|6776|6779.5|6776.5|6781.5|6778.5|6779|6776|43
1612431300000|2021-02-04 09:35:00|6780|6777|6781.5|6778.5|6781.5|6778.5|6780|6777|17
1612431600000|2021-02-04 09:40:00|6780.5|6777.5|6779.5|6776.5|6780.5|6777.5|6778.5|6775.5|19
1612431900000|2021-02-04 09:45:00|6780|6777|6778.5|6775.5|6780|6777|6776.5|6773.5|22
1612432200000|2021-02-04 09:50:00|6777.5|6774.5|6776.5|6773.5|6779.5|6776.5|6776.5|6773.5|29
1612432500000|2021-02-04 09:55:00|6775.5|6772.5|6773.5|6770.5|6776.5|6773.5|6773.5|6770.5|31
1612432800000|2021-02-04 10:00:00|6773|6770|6773.5|6770.5|6775|6772|6772.5|6769.5|44
1612433100000|2021-02-04 10:05:00|6773|6770|6777.5|6774.5|6778|6775|6772.5|6769.5|19
1612433400000|2021-02-04 10:10:00|6776.5|6773.5|6777|6774|6778.5|6775.5|6776.5|6773.5|33
1612433700000|2021-02-04 10:15:00|6777.5|6774.5|6777.5|6774.5|6778.5|6775.5|6777.5|6774.5|25
1612434000000|2021-02-04 10:20:00|6777|6774|6776.5|6773.5|6778|6775|6775.5|6772.5|29
1612434300000|2021-02-04 10:25:00|6777|6774|6777.5|6774.5|6778|6775|6776|6773|21
1612434600000|2021-02-04 10:30:00|6778.5|6775.5|6777.5|6774.5|6778.5|6775.5|6776|6773|29
1612434900000|2021-02-04 10:35:00|6778.5|6775.5|6778.5|6775.5|6780|6777|6778.5|6775.5|20
1612435200000|2021-02-04 10:40:00|6778|6775|6780.5|6777.5|6780.5|6777.5|6778|6775|13
1612435500000|2021-02-04 10:45:00|6781|6778|6782.5|6779.5|6782.5|6779.5|6779.5|6776.5|16
1612435800000|2021-02-04 10:50:00|6782|6779|6782|6779|6782.5|6779.5|6781.5|6778.5|17
1612436100000|2021-02-04 10:55:00|6782.5|6779.5|6785|6782|6785.5|6782.5|6782.5|6779.5|15
1612436400000|2021-02-04 11:00:00|6784.5|6781.5|6786.5|6783.5|6786.5|6783.5|6784.5|6781.5|33
1612436700000|2021-02-04 11:05:00|6786|6783|6785.5|6782.5|6786.5|6783.5|6785.5|6782.5|17
1612437000000|2021-02-04 11:10:00|6786.5|6783.5|6786|6783|6787|6784|6785.5|6782.5|12
1612437300000|2021-02-04 11:15:00|6785.5|6782.5|6787|6784|6787.5|6784.5|6785.5|6782.5|15
1612437600000|2021-02-04 11:20:00|6786.5|6783.5|6784|6781|6786.5|6783.5|6784|6781|37
1612437900000|2021-02-04 11:25:00|6784.5|6781.5|6783.5|6780.5|6785.5|6782.5|6783.5|6780.5|12
1612438200000|2021-02-04 11:30:00|6784|6781|6783.5|6780.5|6784.5|6781.5|6783.5|6780.5|8
1612438500000|2021-02-04 11:35:00|6783|6780|6784.5|6781.5|6785.5|6782.5|6782.5|6779.5|5
1612438800000|2021-02-04 11:40:00|6785|6782|6784.5|6781.5|6785.5|6782.5|6784|6781|5
1612439100000|2021-02-04 11:45:00|6783.5|6780.5|6780|6777|6784.5|6781.5|6779.5|6776.5|22
1612439400000|2021-02-04 11:50:00|6779.5|6776.5|6777.5|6774.5|6779.5|6776.5|6776.5|6773.5|41
1612439700000|2021-02-04 11:55:00|6777|6774|6778.5|6775.5|6779.5|6776.5|6776.5|6773.5|36
1612440000000|2021-02-04 12:00:00|6779|6776|6779.5|6776.5|6780.5|6777.5|6778.5|6775.5|19
1612440300000|2021-02-04 12:05:00|6778.5|6775.5|6781|6778|6782|6779|6778.5|6775.5|32
1612440600000|2021-02-04 12:10:00|6781.5|6778.5|6784|6781|6785|6782|6781.5|6778.5|39
1612440900000|2021-02-04 12:15:00|6784.5|6781.5|6785|6782|6785.5|6782.5|6784|6781|11
1612441200000|2021-02-04 12:20:00|6784.5|6781.5|6784.5|6781.5|6785.5|6782.5|6783|6780|31
1612441500000|2021-02-04 12:25:00|6783.5|6780.5|6783.5|6780.5|6784.5|6781.5|6783.5|6780.5|39
1612441800000|2021-02-04 12:30:00|6782.5|6779.5|6784.5|6781.5|6784.5|6781.5|6781.5|6778.5|51
1612442100000|2021-02-04 12:35:00|6785|6782|6784|6781|6785.5|6782.5|6784|6781|9
1612442400000|2021-02-04 12:40:00|6784.5|6781.5|6783.5|6780.5|6784.5|6781.5|6783.5|6780.5|4
1612442700000|2021-02-04 12:45:00|6784|6781|6784.5|6781.5|6785.5|6782.5|6783.5|6780.5|12
1612443000000|2021-02-04 12:50:00|6785|6782|6784.5|6781.5|6785|6782|6783.5|6780.5|16
1612443300000|2021-02-04 12:55:00|6785|6782|6785.5|6782.5|6785.5|6782.5|6783.5|6780.5|17
1612443600000|2021-02-04 13:00:00|6784.5|6781.5|6785|6782|6786.5|6783.5|6784|6781|40
1612443900000|2021-02-04 13:05:00|6785.5|6782.5|6786.5|6783.5|6786.5|6783.5|6784.5|6781.5|16
1612444200000|2021-02-04 13:10:00|6785.5|6782.5|6788.5|6785.5|6788.5|6785.5|6785.5|6782.5|31
1612444500000|2021-02-04 13:15:00|6789|6786|6790.5|6787.5|6791|6788|6789|6786|14
1612444800000|2021-02-04 13:20:00|6791|6788|6792.5|6789.5|6792.5|6789.5|6790.5|6787.5|17
1612445100000|2021-02-04 13:25:00|6793|6790|6792.5|6789.5|6793.5|6790.5|6792.5|6789.5|34
1612445400000|2021-02-04 13:30:00|6793.5|6790.5|6793.5|6790.5|6795.5|6792.5|6793|6790|40
1612445700000|2021-02-04 13:35:00|6794.5|6791.5|6792.5|6789.5|6794.5|6791.5|6792.5|6789.5|41
1612446000000|2021-02-04 13:40:00|6793|6790|6793|6790|6795.5|6792.5|6792.5|6789.5|28
1612446300000|2021-02-04 13:45:00|6793.5|6790.5|6792.5|6789.5|6793.5|6790.5|6792.5|6789.5|23
1612446600000|2021-02-04 13:50:00|6793|6790|6796.5|6793.5|6797.5|6794.5|6793|6790|19
1612446900000|2021-02-04 13:55:00|6796|6793|6793|6790|6797.5|6794.5|6793|6790|67
1612447200000|2021-02-04 14:00:00|6792.5|6789.5|6794.5|6791.5|6795|6792|6792.5|6789.5|20
1612447500000|2021-02-04 14:05:00|6795|6792|6796.5|6793.5|6797.5|6794.5|6794.5|6791.5|67
1612447800000|2021-02-04 14:10:00|6796|6793|6795.5|6792.5|6796.5|6793.5|6795|6792|21
1612448100000|2021-02-04 14:15:00|6796.5|6793.5|6795.5|6792.5|6797.5|6794.5|6794.5|6791.5|36
1612448400000|2021-02-04 14:20:00|6796.5|6793.5|6793.5|6790.5|6797|6794|6793.5|6790.5|44
1612448700000|2021-02-04 14:25:00|6794|6791|6795.5|6792.5|6796.5|6793.5|6794|6791|14
1612449000000|2021-02-04 14:30:00|6794.5|6791.5|6793.5|6790.5|6797.5|6794.5|6793.5|6790.5|124
1612449300000|2021-02-04 14:35:00|6792.5|6789.5|6793.5|6790.5|6795.5|6792.5|6792|6789|113
1612449600000|2021-02-04 14:40:00|6794|6791|6794.5|6791.5|6796|6793|6792.5|6789.5|60
1612449900000|2021-02-04 14:45:00|6795|6792|6800|6797|6802.5|6799.5|6792.5|6789.5|167
1612450200000|2021-02-04 14:50:00|6799.5|6796.5|6800.5|6797.5|6800.5|6797.5|6796.5|6793.5|109
1612450500000|2021-02-04 14:55:00|6801|6798|6806|6803|6806|6803|6798.5|6795.5|136
1612450800000|2021-02-04 15:00:00|6805.5|6802.5|6806.5|6803.5|6806.5|6803.5|6801.5|6798.5|98
1612451100000|2021-02-04 15:05:00|6807|6804|6808.5|6805.5|6811.5|6808.5|6805.5|6802.5|124
1612451400000|2021-02-04 15:10:00|6809|6806|6811.5|6808.5|6812.5|6809.5|6808.5|6805.5|107
1612451700000|2021-02-04 15:15:00|6812.5|6809.5|6817.5|6814.5|6817.5|6814.5|6812.5|6809.5|58
1612452000000|2021-02-04 15:20:00|6818.5|6815.5|6817.5|6814.5|6818.5|6815.5|6814.5|6811.5|109
1612452300000|2021-02-04 15:25:00|6818|6815|6808.5|6805.5|6818|6815|6806|6803|163
1612452600000|2021-02-04 15:30:00|6808|6805|6808.5|6805.5|6811.5|6808.5|6806.5|6803.5|56
1612452900000|2021-02-04 15:35:00|6809|6806|6811|6808|6811|6808|6806.5|6803.5|25
1612453200000|2021-02-04 15:40:00|6811.5|6808.5|6812.5|6809.5|6813|6810|6810|6807|73
1612453500000|2021-02-04 15:45:00|6812|6809|6813.5|6810.5|6814.5|6811.5|6811.5|6808.5|45
1612453800000|2021-02-04 15:50:00|6814.5|6811.5|6819.5|6816.5|6819.5|6816.5|6814|6811|60
1612454100000|2021-02-04 15:55:00|6820.5|6817.5|6817.5|6814.5|6820.5|6817.5|6816.5|6813.5|44
1612454400000|2021-02-04 16:00:00|6816.5|6813.5|6822.5|6819.5|6822.5|6819.5|6815.5|6812.5|47
1612454700000|2021-02-04 16:05:00|6822|6819|6823|6820|6823.5|6820.5|6821.5|6818.5|36
1612455000000|2021-02-04 16:10:00|6823.5|6820.5|6820.5|6817.5|6823.5|6820.5|6818.5|6815.5|81
1612455300000|2021-02-04 16:15:00|6821.5|6818.5|6821|6818|6822.5|6819.5|6820|6817|35
1612455600000|2021-02-04 16:20:00|6820.5|6817.5|6822|6819|6823.5|6820.5|6820.5|6817.5|10
1612455900000|2021-02-04 16:25:00|6822.5|6819.5|6822|6819|6823.5|6820.5|6820.5|6817.5|50
1612456200000|2021-02-04 16:30:00|6821.5|6818.5|6825.5|6822.5|6826.5|6823.5|6821.5|6818.5|23
1612456500000|2021-02-04 16:35:00|6826|6823|6823.5|6820.5|6826.5|6823.5|6823.5|6820.5|75
1612456800000|2021-02-04 16:40:00|6822.5|6819.5|6822.5|6819.5|6824.5|6821.5|6822|6819|44
1612457100000|2021-02-04 16:45:00|6822|6819|6825|6822|6825.5|6822.5|6821.5|6818.5|36
1612457400000|2021-02-04 16:50:00|6825.5|6822.5|6822.5|6819.5|6825.5|6822.5|6820.5|6817.5|16
1612457700000|2021-02-04 16:55:00|6823|6820|6824|6821|6824.5|6821.5|6822.5|6819.5|19
1612458000000|2021-02-04 17:00:00|6823.5|6820.5|6825.5|6822.5|6827|6824|6823.5|6820.5|11
1612458300000|2021-02-04 17:05:00|6825|6822|6825.5|6822.5|6825.5|6822.5|6823.5|6820.5|3
1612458600000|2021-02-04 17:10:00|6826|6823|6826|6823|6826.5|6823.5|6825.5|6822.5|8
1612458900000|2021-02-04 17:15:00|6826.5|6823.5|6827.5|6824.5|6827.5|6824.5|6826|6823|3
1612459200000|2021-02-04 17:20:00|6827|6824|6823|6820|6827|6824|6822.5|6819.5|41
1612459500000|2021-02-04 17:25:00|6822.5|6819.5|6823.5|6820.5|6823.5|6820.5|6822.5|6819.5|24
1612459800000|2021-02-04 17:30:00|6823|6820|6824|6821|6826.5|6823.5|6823|6820|25
1612460100000|2021-02-04 17:35:00|6824.5|6821.5|6824.5|6821.5|6827|6824|6824|6821|23
1612460400000|2021-02-04 17:40:00|6825|6822|6825|6822|6825.5|6822.5|6824.5|6821.5|11
1612460700000|2021-02-04 17:45:00|6824.5|6821.5|6829.5|6826.5|6829.5|6826.5|6824.5|6821.5|78
1612461000000|2021-02-04 17:50:00|6829|6826|6827|6824|6829|6826|6826.5|6823.5|19
1612461300000|2021-02-04 17:55:00|6826.5|6823.5|6826.5|6823.5|6827|6824|6826.5|6823.5|1
1612461600000|2021-02-04 18:00:00|6827|6824|6830.5|6827.5|6830.5|6827.5|6826.5|6823.5|45
1612461900000|2021-02-04 18:05:00|6830|6827|6829.5|6826.5|6830|6827|6829.5|6826.5|10
1612462200000|2021-02-04 18:10:00|6830.5|6827.5|6831.5|6828.5|6831.5|6828.5|6830.5|6827.5|26
1612462500000|2021-02-04 18:15:00|6830.5|6827.5|6831.5|6828.5|6831.5|6828.5|6830.5|6827.5|10
1612462800000|2021-02-04 18:20:00|6831|6828|6831.5|6828.5|6832|6829|6831|6828|6
1612463100000|2021-02-04 18:25:00|6832.5|6829.5|6831.5|6828.5|6833|6830|6831.5|6828.5|40
1612463400000|2021-02-04 18:30:00|6832.5|6829.5|6830.5|6827.5|6832.5|6829.5|6829.5|6826.5|18
1612463700000|2021-02-04 18:35:00|6831|6828|6831.5|6828.5|6832.5|6829.5|6831|6828|16
1612464000000|2021-02-04 18:40:00|6832|6829|6829.5|6826.5|6832.5|6829.5|6829.5|6826.5|12
1612464300000|2021-02-04 18:45:00|6830|6827|6831|6828|6831.5|6828.5|6829.5|6826.5|14
1612464600000|2021-02-04 18:50:00|6831.5|6828.5|6829.5|6826.5|6831.5|6828.5|6829|6826|4
1612464900000|2021-02-04 18:55:00|6830|6827|6829.5|6826.5|6831.5|6828.5|6829.5|6826.5|7
1612465200000|2021-02-04 19:00:00|6830|6827|6831|6828|6831|6828|6829.5|6826.5|10
1612465500000|2021-02-04 19:05:00|6831.5|6828.5|6831.5|6828.5|6831.5|6828.5|6831.5|6828.5|1
1612465800000|2021-02-04 19:10:00|6831|6828|6830|6827|6831|6828|6828.5|6825.5|18
1612466100000|2021-02-04 19:15:00|6829.5|6826.5|6828.5|6825.5|6830.5|6827.5|6828.5|6825.5|22
1612466400000|2021-02-04 19:20:00|6828|6825|6827.5|6824.5|6828.5|6825.5|6827.5|6824.5|12
1612466700000|2021-02-04 19:25:00|6828|6825|6828.5|6825.5|6828.5|6825.5|6827.5|6824.5|6
1612467000000|2021-02-04 19:30:00|6829|6826|6828.5|6825.5|6829|6826|6828.5|6825.5|3
1612467300000|2021-02-04 19:35:00|6829|6826|6829.5|6826.5|6829.5|6826.5|6829|6826|3
1612467600000|2021-02-04 19:40:00|6829|6826|6829.5|6826.5|6829.5|6826.5|6828.5|6825.5|14
1612467900000|2021-02-04 19:45:00|||||||||10
1612468200000|2021-02-04 19:50:00|6829|6826|6828|6825|6829|6826|6828|6825|9
1612468500000|2021-02-04 19:55:00|6828.5|6825.5|6829.5|6826.5|6830.5|6827.5|6828|6825|3
1612468800000|2021-02-04 20:00:00|6829|6826|6828.5|6825.5|6829|6826|6827.5|6824.5|8
1612469100000|2021-02-04 20:05:00|6829.5|6826.5|6830|6827|6830.5|6827.5|6829.5|6826.5|11
1612469400000|2021-02-04 20:10:00|6829.5|6826.5|6828.5|6825.5|6830.5|6827.5|6828.5|6825.5|40
1612469700000|2021-02-04 20:15:00|6829|6826|6829|6826|6829|6826|6828.5|6825.5|30
1612470000000|2021-02-04 20:20:00|6829.5|6826.5|6832|6829|6832|6829|6829.5|6826.5|60
1612470300000|2021-02-04 20:25:00|6831.5|6828.5|6834|6831|6834|6831|6831.5|6828.5|76
1612470600000|2021-02-04 20:30:00|6834.5|6831.5|6833.5|6830.5|6834.5|6831.5|6833.5|6830.5|40
1612470900000|2021-02-04 20:35:00|6832.5|6829.5|6831.5|6828.5|6833.5|6830.5|6831.5|6828.5|34
1612471200000|2021-02-04 20:40:00|6830.5|6827.5|6833.5|6830.5|6834.5|6831.5|6830.5|6827.5|42
1612471500000|2021-02-04 20:45:00|6834|6831|6831.5|6828.5|6834.5|6831.5|6831.5|6828.5|24
1612471800000|2021-02-04 20:50:00|6832|6829|6832.5|6829.5|6833.5|6830.5|6831.5|6828.5|31
1612472100000|2021-02-04 20:55:00|6831.5|6828.5|6832.5|6829.5|6833.5|6830.5|6830.5|6827.5|116
1612472400000|2021-02-04 21:00:00|6834.4|6830.4|6834.7|6830.7|6837|6833|6832.2|6828.2|0
1612472700000|2021-02-04 21:05:00|6835.1|6831.1|6837.2|6833.2|6839.4|6835.4|6835.1|6831.1|0
1612473000000|2021-02-04 21:10:00|6836.8|6832.8|6836.4|6832.4|6839|6835|6833.8|6829.8|0
1612473300000|2021-02-04 21:15:00|6836.3|6832.3|6833.3|6829.3|6836.3|6832.3|6832.1|6828.1|0
1612473600000|2021-02-04 21:20:00|6833|6829|6834.9|6830.9|6835.4|6831.4|6832.8|6828.8|0
1612473900000|2021-02-04 21:25:00|6834.8|6830.8|6832.7|6828.7|6835|6831|6832.7|6828.7|0
1612474200000|2021-02-04 21:30:00|6833|6829|6830|6826|6836.2|6832.2|6829.6|6825.6|0
1612474500000|2021-02-04 21:35:00|6829.6|6825.6|6831.5|6827.5|6831.9|6827.9|6829.6|6825.6|0
1612474800000|2021-02-04 21:40:00|6831.1|6827.1|6832.4|6828.4|6832.8|6828.8|6830.7|6826.7|0
1612475100000|2021-02-04 21:45:00|6832|6828|6832|6828|6832.4|6828.4|6830.8|6826.8|0
1612475400000|2021-02-04 21:50:00|6832.4|6828.4|6831.5|6827.5|6832.5|6828.5|6830.9|6826.9|0
1612475700000|2021-02-04 21:55:00|6831.1|6827.1|6831.3|6827.3|6833.4|6829.4|6831|6827|0
1612476000000|2021-02-04 22:00:00|6831.5|6827.5|6831.9|6827.9|6832.1|6828.1|6831.3|6827.3|0
1612476300000|2021-02-04 22:05:00|6831.8|6827.8|6832.4|6828.4|6832.8|6828.8|6831.8|6827.8|0
1612476600000|2021-02-04 22:10:00|6832.6|6828.6|6831.7|6827.7|6832.6|6828.6|6831.5|6827.5|0
1612476900000|2021-02-04 22:15:00|6832|6828|6831.8|6827.8|6832|6828|6831.2|6827.2|0
1612477200000|2021-02-04 22:20:00|6831.3|6827.3|6831.7|6827.7|6832.5|6828.5|6830.7|6826.7|0
1612477500000|2021-02-04 22:25:00|6830.7|6826.7|6832.1|6828.1|6832.2|6828.2|6830.6|6826.6|0
1612477800000|2021-02-04 22:30:00|6832|6828|6832.1|6828.1|6832.1|6828.1|6832|6828|0
1612478100000|2021-02-04 22:35:00|6831.1|6827.1|6829|6825|6831.2|6827.2|6828.9|6824.9|0
1612478400000|2021-02-04 22:40:00|6829.1|6825.1|6827.5|6823.5|6829.1|6825.1|6827.4|6823.4|0
1612478700000|2021-02-04 22:45:00|6827.8|6823.8|6829.5|6825.5|6829.5|6825.5|6827.5|6823.5|0
1612479000000|2021-02-04 22:50:00|6830|6828|6837|6835|6837|6835|6830|6828|311
1612479300000|2021-02-04 22:55:00|6836.5|6834.5|6838|6836|6839|6837|6836.5|6834.5|142
1612479600000|2021-02-04 23:00:00|6837.5|6835.5|6844.5|6843.5|6848.5|6847.5|6837.5|6835.5|487
1612479900000|2021-02-04 23:05:00|6845|6844|6843.5|6842.5|6847.5|6846.5|6841.5|6840.5|341
1612480200000|2021-02-04 23:10:00|6844.5|6843.5|6835.5|6834.5|6844.5|6843.5|6834|6833|472
1612480500000|2021-02-04 23:15:00|6837|6836|6838.5|6837.5|6843|6842|6837|6836|210
1612480800000|2021-02-04 23:20:00|6839|6838|6838|6837|6839.5|6838.5|6834.5|6833.5|170
1612481100000|2021-02-04 23:25:00|6837.5|6836.5|6828.5|6827.5|6838|6837|6826.5|6825.5|330
1612481400000|2021-02-04 23:30:00|6828|6827|6826|6825|6828.5|6827.5|6824.5|6823.5|288
1612481700000|2021-02-04 23:35:00|6826.5|6825.5|6822.5|6821.5|6826.5|6825.5|6821|6820|281
1612482000000|2021-02-04 23:40:00|6821.5|6820.5|6829.5|6828.5|6830.5|6829.5|6820.5|6819.5|267
1612482300000|2021-02-04 23:45:00|6830.5|6829.5|6837.5|6836.5|6838.5|6837.5|6828.5|6827.5|305
1612482600000|2021-02-04 23:50:00|6836.5|6835.5|6839.5|6838.5|6839.5|6838.5|6836.5|6835.5|266
1612482900000|2021-02-04 23:55:00|6840|6839|6836|6835|6840.5|6839.5|6833.5|6832.5|254
1612483200000|2021-02-05 00:00:00|6836.5|6835.5|6832.5|6831.5|6836.5|6835.5|6830|6829|240
1612483500000|2021-02-05 00:05:00|6833.5|6832.5|6831|6830|6834.5|6833.5|6828|6827|237
1612483800000|2021-02-05 00:10:00|6831.5|6830.5|6834|6833|6836.5|6835.5|6830|6829|193
1612484100000|2021-02-05 00:15:00|6834.5|6833.5|6834.5|6833.5|6836.5|6835.5|6832.5|6831.5|136
1612484400000|2021-02-05 00:20:00|6835|6834|6830.5|6829.5|6835.5|6834.5|6829.5|6828.5|155
1612484700000|2021-02-05 00:25:00|6829.5|6828.5|6826.6|6825.6|6830.6|6829.6|6825.1|6824.1|151
1612485000000|2021-02-05 00:30:00|6827.1|6826.1|6827.6|6826.6|6831.6|6830.6|6826.6|6825.6|139
1612485300000|2021-02-05 00:35:00|6827.1|6826.1|6826.6|6825.6|6829.6|6828.6|6822.1|6821.1|315
1612485600000|2021-02-05 00:40:00|6829.6|6828.6|6823.6|6822.6|6831.6|6830.6|6823.6|6822.6|320
1612485900000|2021-02-05 00:45:00|6824.1|6823.1|6816.6|6815.6|6824.6|6823.6|6814.6|6813.6|248
1612486200000|2021-02-05 00:50:00|6816.1|6815.1|6818.6|6817.6|6818.6|6817.6|6815.6|6814.6|207
1612486500000|2021-02-05 00:55:00|6817.6|6816.6|6819.6|6818.6|6819.6|6818.6|6816.1|6815.1|135
1612486800000|2021-02-05 01:00:00|6819.1|6818.1|6822.6|6821.6|6822.6|6821.6|6816.6|6815.6|184
1612487100000|2021-02-05 01:05:00|6823.1|6822.1|6821.1|6820.1|6823.6|6822.6|6820.6|6819.6|196
1612487400000|2021-02-05 01:10:00|6821.6|6820.6|6825.1|6824.1|6825.1|6824.1|6817.6|6816.6|218
1612487700000|2021-02-05 01:15:00|6825.6|6824.6|6823.6|6822.6|6827.1|6826.1|6823.6|6822.6|251
1612488000000|2021-02-05 01:20:00|6824.6|6823.6|6823.6|6822.6|6825.6|6824.6|6820.1|6819.1|218
1612488300000|2021-02-05 01:25:00|6824.1|6823.1|6820.6|6819.6|6824.6|6823.6|6816.6|6815.6|237
1612488600000|2021-02-05 01:30:00|6821.1|6820.1|6822.6|6821.6|6823.6|6822.6|6818.1|6817.1|186
1612488900000|2021-02-05 01:35:00|6823.1|6822.1|6823.6|6822.6|6825.6|6824.6|6821.6|6820.6|120
1612489200000|2021-02-05 01:40:00|6824.6|6823.6|6821.6|6820.6|6825.6|6824.6|6820.6|6819.6|129
1612489500000|2021-02-05 01:45:00|6822.1|6821.1|6827.1|6826.1|6828.6|6827.6|6821.6|6820.6|134
1612489800000|2021-02-05 01:50:00|6827.6|6826.6|6827.6|6826.6|6828.1|6827.1|6825.1|6824.1|82
1612490100000|2021-02-05 01:55:00|6828.6|6827.6|6833.6|6832.6|6833.6|6832.6|6828.6|6827.6|194
1612490400000|2021-02-05 02:00:00|6834.1|6833.1|6832.6|6831.6|6836.6|6835.6|6832.6|6831.6|329
1612490700000|2021-02-05 02:05:00|6831.6|6830.6|6830.6|6829.6|6832.6|6831.6|6828.6|6827.6|182
1612491000000|2021-02-05 02:10:00|6830.1|6829.1|6830.6|6829.6|6832.6|6831.6|6829.6|6828.6|162
1612491300000|2021-02-05 02:15:00|6831.6|6830.6|6833.6|6832.6|6834.6|6833.6|6829.6|6828.6|259
1612491600000|2021-02-05 02:20:00|6834.1|6833.1|6838.6|6837.6|6838.6|6837.6|6833.6|6832.6|175
1612491900000|2021-02-05 02:25:00|6839.1|6838.1|6838.6|6837.6|6840.6|6839.6|6838.6|6837.6|195
1612492200000|2021-02-05 02:30:00|6839.6|6838.6|6840.6|6839.6|6841.1|6840.1|6838.6|6837.6|107
1612492500000|2021-02-05 02:35:00|6841.6|6840.6|6838.6|6837.6|6841.6|6840.6|6838.6|6837.6|213
1612492800000|2021-02-05 02:40:00|6839.6|6838.6|6836.6|6835.6|6839.6|6838.6|6836.6|6835.6|177
1612493100000|2021-02-05 02:45:00|6835.6|6834.6|6835.6|6834.6|6837.6|6836.6|6833.6|6832.6|197
1612493400000|2021-02-05 02:50:00|6834.6|6833.6|6836.6|6835.6|6837.6|6836.6|6833.6|6832.6|139
1612493700000|2021-02-05 02:55:00|6837.1|6836.1|6836.6|6835.6|6837.6|6836.6|6835.1|6834.1|102
1612494000000|2021-02-05 03:00:00|6837.1|6836.1|6834.6|6833.6|6837.1|6836.1|6834.6|6833.6|136
1612494300000|2021-02-05 03:05:00|6835.1|6834.1|6837.6|6836.6|6837.6|6836.6|6834.6|6833.6|160
1612494600000|2021-02-05 03:10:00|6838.1|6837.1|6833.6|6832.6|6838.1|6837.1|6833.6|6832.6|120
1612494900000|2021-02-05 03:15:00|6834.6|6833.6|6834.1|6833.1|6835.6|6834.6|6832.6|6831.6|119
1612495200000|2021-02-05 03:20:00|6834.6|6833.6|6835.6|6834.6|6836.6|6835.6|6834.1|6833.1|102
1612495500000|2021-02-05 03:25:00|6836.6|6835.6|6836.6|6835.6|6838.6|6837.6|6836.6|6835.6|139
1612495800000|2021-02-05 03:30:00|6837.1|6836.1|6836.6|6835.6|6837.6|6836.6|6835.6|6834.6|118
1612496100000|2021-02-05 03:35:00|6837.6|6836.6|6834.6|6833.6|6837.6|6836.6|6834.6|6833.6|202
1612496400000|2021-02-05 03:40:00|6833.6|6832.6|6832.6|6831.6|6836.6|6835.6|6832.6|6831.6|174
1612496700000|2021-02-05 03:45:00|6833.1|6832.1|6835.1|6834.1|6835.6|6834.6|6832.6|6831.6|149
1612497000000|2021-02-05 03:50:00|6834.6|6833.6|6835.6|6834.6|6836.6|6835.6|6833.6|6832.6|145
1612497300000|2021-02-05 03:55:00|6834.6|6833.6|6834.6|6833.6|6835.6|6834.6|6834.6|6833.6|129
1612497600000|2021-02-05 04:00:00|6835.1|6834.1|6839.6|6838.6|6840.6|6839.6|6835.1|6834.1|209
1612497900000|2021-02-05 04:05:00|6840.6|6839.6|6842.6|6841.6|6842.6|6841.6|6839.6|6838.6|228
1612498200000|2021-02-05 04:10:00|6843.6|6842.6|6841.6|6840.6|6843.6|6842.6|6841.6|6840.6|170
1612498500000|2021-02-05 04:15:00|6842.6|6841.6|6842.6|6841.6|6844.6|6843.6|6841.6|6840.6|239
1612498800000|2021-02-05 04:20:00|6843.1|6842.1|6840.6|6839.6|6843.6|6842.6|6840.6|6839.6|178
1612499100000|2021-02-05 04:25:00|6839.6|6838.6|6839.6|6838.6|6841.6|6840.6|6839.1|6838.1|241
1612499400000|2021-02-05 04:30:00|6840.6|6839.6|6842.6|6841.6|6843.6|6842.6|6840.6|6839.6|179
1612499700000|2021-02-05 04:35:00|6843.6|6842.6|6845.6|6844.6|6845.6|6844.6|6842.6|6841.6|199
1612500000000|2021-02-05 04:40:00|6846.6|6845.6|6840.6|6839.6|6847.6|6846.6|6840.6|6839.6|516
1612500300000|2021-02-05 04:45:00|6841.1|6840.1|6840.6|6839.6|6841.1|6840.1|6838.6|6837.6|231
1612500600000|2021-02-05 04:50:00|6839.6|6838.6|6846.6|6845.6|6846.6|6845.6|6839.6|6838.6|441
1612500900000|2021-02-05 04:55:00|6847.6|6846.6|6841.6|6840.6|6847.6|6846.6|6840.6|6839.6|522
1612501200000|2021-02-05 05:00:00|6842.1|6840.1|6839.1|6837.1|6842.1|6840.1|6837.1|6835.1|683
1612501500000|2021-02-05 05:05:00|6840.1|6838.1|6841.1|6839.1|6845.1|6843.1|6837.1|6835.1|1959
1612501800000|2021-02-05 05:10:00|6842.1|6840.1|6840.1|6838.1|6843.1|6841.1|6839.1|6837.1|751
1612502100000|2021-02-05 05:15:00|6841.1|6839.1|6837.1|6835.1|6842.1|6840.1|6837.1|6835.1|409
1612502400000|2021-02-05 05:20:00|6838.1|6836.1|6839.1|6837.1|6840.1|6838.1|6837.1|6835.1|254
1612502700000|2021-02-05 05:25:00|6838.1|6836.1|6840.1|6838.1|6841.6|6839.6|6836.1|6834.1|568
1612503000000|2021-02-05 05:30:00|6840.2|6836.2|6846.3|6842.3|6847|6843|6839.8|6835.8|3
1612503300000|2021-02-05 05:35:00|6846.1|6842.1|6847.3|6843.3|6847.7|6843.7|6845.2|6841.2|0
1612503600000|2021-02-05 05:40:00|6847.1|6843.1|6846.2|6842.2|6848.3|6844.3|6845.5|6841.5|0
1612503900000|2021-02-05 05:45:00|6846.7|6842.7|6845.4|6841.4|6847.8|6843.8|6845.2|6841.2|0
1612504200000|2021-02-05 05:50:00|6845|6841|6847.4|6843.4|6847.9|6843.9|6845|6841|0
1612504500000|2021-02-05 05:55:00|6847.5|6843.5|6849|6845|6849.2|6845.2|6847.2|6843.2|0
1612504800000|2021-02-05 06:00:00|6848.7|6844.7|6848.4|6844.4|6849.9|6845.9|6846.9|6842.9|0
1612505100000|2021-02-05 06:05:00|6848.6|6844.6|6845.8|6841.8|6849.5|6845.5|6845.7|6841.7|0
1612505400000|2021-02-05 06:10:00|6844.6|6841.6|6844.6|6841.6|6846.1|6843.1|6841.6|6838.6|173
1612505700000|2021-02-05 06:15:00|6845.6|6842.6|6844.6|6841.6|6845.6|6842.6|6844.1|6841.1|49
1612506000000|2021-02-05 06:20:00|6845.1|6842.1|6847.6|6844.6|6847.6|6844.6|6844.6|6841.6|17
1612506300000|2021-02-05 06:25:00|6848.1|6845.1|6848.6|6845.6|6848.6|6845.6|6846.6|6843.6|22
1612506600000|2021-02-05 06:30:00|6849.1|6846.1|6850.1|6847.1|6850.6|6847.6|6849.1|6846.1|37
1612506900000|2021-02-05 06:35:00|6850.6|6847.6|6850.6|6847.6|6850.6|6847.6|6849.6|6846.6|35
1612507200000|2021-02-05 06:40:00|6849.6|6846.6|6849.6|6846.6|6849.6|6846.6|6848.6|6845.6|40
1612507500000|2021-02-05 06:45:00|6848.6|6845.6|6850.6|6847.6|6850.6|6847.6|6848.6|6845.6|26
1612507800000|2021-02-05 06:50:00|6849.6|6846.6|6849.6|6846.6|6850.6|6847.6|6848.6|6845.6|52
1612508100000|2021-02-05 06:55:00|6850.1|6847.1|6850.6|6847.6|6851.6|6848.6|6849.6|6846.6|21
1612508400000|2021-02-05 07:00:00|6850.1|6847.1|6850.6|6847.6|6850.6|6847.6|6848.6|6845.6|66
1612508700000|2021-02-05 07:05:00|6851.1|6848.1|6848.1|6845.1|6851.1|6848.1|6846.6|6843.6|50
1612509000000|2021-02-05 07:10:00|6847.6|6844.6|6845.6|6842.6|6847.6|6844.6|6844.6|6841.6|53
1612509300000|2021-02-05 07:15:00|6845.1|6842.1|6846.6|6843.6|6846.6|6843.6|6844.6|6841.6|13
1612509600000|2021-02-05 07:20:00|6845.6|6842.6|6844.6|6841.6|6847.1|6844.1|6843.6|6840.6|60
1612509900000|2021-02-05 07:25:00|6845.1|6842.1|6846.6|6843.6|6846.6|6843.6|6844.6|6841.6|17
1612510200000|2021-02-05 07:30:00|6846.1|6843.1|6846.1|6843.1|6847.6|6844.6|6845.6|6842.6|31
1612510500000|2021-02-05 07:35:00|6845.6|6842.6|6847.1|6844.1|6847.1|6844.1|6845.1|6842.1|32
1612510800000|2021-02-05 07:40:00|6846.6|6843.6|6846.6|6843.6|6847.6|6844.6|6845.6|6842.6|20
1612511100000|2021-02-05 07:45:00|6847.1|6844.1|6847.1|6844.1|6847.1|6844.1|6845.6|6842.6|15
1612511400000|2021-02-05 07:50:00|6846.6|6843.6|6846.6|6843.6|6847.6|6844.6|6845.6|6842.6|50
1612511700000|2021-02-05 07:55:00|6847.1|6844.1|6849.6|6846.6|6849.6|6846.6|6845.6|6842.6|35
1612512000000|2021-02-05 08:00:00|6849.1|6846.1|6845.1|6842.1|6849.6|6846.6|6845.1|6842.1|98
1612512300000|2021-02-05 08:05:00|6844.6|6841.6|6844.6|6841.6|6846.1|6843.1|6842.6|6839.6|74
1612512600000|2021-02-05 08:10:00|6844.1|6841.1|6842.6|6839.6|6844.6|6841.6|6841.6|6838.6|106
1612512900000|2021-02-05 08:15:00|6843.1|6840.1|6842.6|6839.6|6843.6|6840.6|6840.6|6837.6|30
1612513200000|2021-02-05 08:20:00|6843.1|6840.1|6846.1|6843.1|6848.1|6845.1|6842.6|6839.6|67
1612513500000|2021-02-05 08:25:00|6845.6|6842.6|6843.1|6840.1|6845.6|6842.6|6842.6|6839.6|13
1612513800000|2021-02-05 08:30:00|6843.6|6840.6|6845.6|6842.6|6846.6|6843.6|6841.6|6838.6|39
1612514100000|2021-02-05 08:35:00|6846.1|6843.1|6845.6|6842.6|6846.6|6843.6|6844.6|6841.6|36
1612514400000|2021-02-05 08:40:00|6845.1|6842.1|6845.6|6842.6|6846.6|6843.6|6844.1|6841.1|26
1612514700000|2021-02-05 08:45:00|6846.1|6843.1|6845.6|6842.6|6846.6|6843.6|6844.6|6841.6|53
1612515000000|2021-02-05 08:50:00|6845.1|6842.1|6843.6|6840.6|6845.1|6842.1|6843.1|6840.1|43
1612515300000|2021-02-05 08:55:00|6842.6|6839.6|6841.6|6838.6|6843.6|6840.6|6840.6|6837.6|54
1612515600000|2021-02-05 09:00:00|6842.6|6839.6|6840.6|6837.6|6842.6|6839.6|6840.6|6837.6|47
1612515900000|2021-02-05 09:05:00|6839.6|6836.6|6843.1|6840.1|6843.1|6840.1|6839.6|6836.6|30
1612516200000|2021-02-05 09:10:00|6842.6|6839.6|6843.6|6840.6|6844.6|6841.6|6842.6|6839.6|18
1612516500000|2021-02-05 09:15:00|6844.1|6841.1|6843.6|6840.6|6844.6|6841.6|6842.6|6839.6|28
1612516800000|2021-02-05 09:20:00|6843.1|6840.1|6845.1|6842.1|6845.6|6842.6|6843.1|6840.1|27
1612517100000|2021-02-05 09:25:00|6844.6|6841.6|6843.6|6840.6|6844.6|6841.6|6843.6|6840.6|32
1612517400000|2021-02-05 09:30:00|6842.6|6839.6|6849.6|6846.6|6849.6|6846.6|6842.6|6839.6|37
1612517700000|2021-02-05 09:35:00|6850.1|6847.1|6850.6|6847.6|6850.6|6847.6|6848.6|6845.6|42
1612518000000|2021-02-05 09:40:00|6851.1|6848.1|6854.6|6851.6|6854.6|6851.6|6850.6|6847.6|61
1612518300000|2021-02-05 09:45:00|6855.1|6852.1|6855.6|6852.6|6855.6|6852.6|6854.6|6851.6|20
1612518600000|2021-02-05 09:50:00|6854.6|6851.6|6855.1|6852.1|6855.6|6852.6|6853.6|6850.6|32
1612518900000|2021-02-05 09:55:00|6855.6|6852.6|6853.6|6850.6|6855.6|6852.6|6853.6|6850.6|26
1612519200000|2021-02-05 10:00:00|6852.6|6849.6|6851.6|6848.6|6852.6|6849.6|6851.6|6848.6|29
1612519500000|2021-02-05 10:05:00|6852.6|6849.6|6851.1|6848.1|6852.6|6849.6|6850.6|6847.6|24
1612519800000|2021-02-05 10:10:00|6851.6|6848.6|6853.6|6850.6|6853.6|6850.6|6851.6|6848.6|31
1612520100000|2021-02-05 10:15:00|6852.6|6849.6|6853.6|6850.6|6853.6|6850.6|6852.6|6849.6|19
1612520400000|2021-02-05 10:20:00|6854.1|6851.1|6854.6|6851.6|6856.1|6853.1|6854.1|6851.1|39
1612520700000|2021-02-05 10:25:00|6854.1|6851.1|6853.6|6850.6|6855.1|6852.1|6853.6|6850.6|15
1612521000000|2021-02-05 10:30:00|6854.1|6851.1|6854.6|6851.6|6855.6|6852.6|6853.6|6850.6|13
1612521300000|2021-02-05 10:35:00|6855.1|6852.1|6858.6|6855.6|6858.6|6855.6|6854.6|6851.6|45
1612521600000|2021-02-05 10:40:00|6859.6|6856.6|6861.6|6858.6|6861.6|6858.6|6859.6|6856.6|69
1612521900000|2021-02-05 10:45:00|6860.6|6857.6|6863.6|6860.6|6863.6|6860.6|6860.6|6857.6|74
1612522200000|2021-02-05 10:50:00|6862.6|6859.6|6860.6|6857.6|6862.6|6859.6|6860.6|6857.6|33
1612522500000|2021-02-05 10:55:00|6861.6|6858.6|6860.6|6857.6|6861.6|6858.6|6860.6|6857.6|22
1612522800000|2021-02-05 11:00:00|6861.1|6858.1|6865.6|6862.6|6865.6|6862.6|6860.6|6857.6|23
1612523100000|2021-02-05 11:05:00|6864.6|6861.6|6870.1|6867.1|6870.1|6867.1|6864.6|6861.6|93
1612523400000|2021-02-05 11:10:00|6869.6|6866.6|6868.1|6865.1|6869.6|6866.6|6867.1|6864.1|26
1612523700000|2021-02-05 11:15:00|6867.6|6864.6|6865.6|6862.6|6868.1|6865.1|6865.6|6862.6|22
1612524000000|2021-02-05 11:20:00|6864.6|6861.6|6867.6|6864.6|6867.6|6864.6|6863.6|6860.6|14
1612524300000|2021-02-05 11:25:00|6866.6|6863.6|6866.6|6863.6|6868.1|6865.1|6866.1|6863.1|24
1612524600000|2021-02-05 11:30:00|6865.6|6862.6|6862.6|6859.6|6865.6|6862.6|6862.6|6859.6|25
1612524900000|2021-02-05 11:35:00|6861.6|6858.6|6862.6|6859.6|6862.6|6859.6|6860.1|6857.1|26
1612525200000|2021-02-05 11:40:00|6861.6|6858.6|6862.6|6859.6|6863.1|6860.1|6861.6|6858.6|20
1612525500000|2021-02-05 11:45:00|6861.6|6858.6|6863.6|6860.6|6863.6|6860.6|6861.6|6858.6|18
1612525800000|2021-02-05 11:50:00|6864.1|6861.1|6864.1|6861.1|6865.6|6862.6|6863.6|6860.6|19
1612526100000|2021-02-05 11:55:00|6863.6|6860.6|6864.6|6861.6|6865.6|6862.6|6863.6|6860.6|17
1612526400000|2021-02-05 12:00:00|6864.1|6861.1|6865.6|6862.6|6866.1|6863.1|6863.6|6860.6|14
1612526700000|2021-02-05 12:05:00|6866.1|6863.1|6867.6|6864.6|6868.6|6865.6|6865.6|6862.6|12
1612527000000|2021-02-05 12:10:00|6868.1|6865.1|6868.6|6865.6|6868.6|6865.6|6867.6|6864.6|13
1612527300000|2021-02-05 12:15:00|6869.1|6866.1|6868.6|6865.6|6870.1|6867.1|6868.6|6865.6|19
1612527600000|2021-02-05 12:20:00|6869.1|6866.1|6869.6|6866.6|6869.6|6866.6|6868.1|6865.1|4
1612527900000|2021-02-05 12:25:00|6868.6|6865.6|6869.1|6866.1|6869.1|6866.1|6867.6|6864.6|21
1612528200000|2021-02-05 12:30:00|6868.6|6865.6|6867.6|6864.6|6869.6|6866.6|6867.6|6864.6|29
1612528500000|2021-02-05 12:35:00|||||||||2
1612528800000|2021-02-05 12:40:00|6868.1|6865.1|6868.6|6865.6|6869.1|6866.1|6868.1|6865.1|87
1612529100000|2021-02-05 12:45:00|6869.6|6866.6|6870.6|6867.6|6871.6|6868.6|6869.6|6866.6|44
1612529400000|2021-02-05 12:50:00|6870.1|6867.1|6869.6|6866.6|6870.6|6867.6|6867.6|6864.6|58
1612529700000|2021-02-05 12:55:00|6870.1|6867.1|6869.6|6866.6|6870.6|6867.6|6869.6|6866.6|53
1612530000000|2021-02-05 13:00:00|6869.1|6866.1|6865.6|6862.6|6869.1|6866.1|6864.6|6861.6|31
1612530300000|2021-02-05 13:05:00|6866.6|6863.6|6865.6|6862.6|6866.6|6863.6|6865.6|6862.6|18
1612530600000|2021-02-05 13:10:00|6866.6|6863.6|6866.1|6863.1|6867.1|6864.1|6865.6|6862.6|47
1612530900000|2021-02-05 13:15:00|6865.6|6862.6|6868.6|6865.6|6868.6|6865.6|6865.6|6862.6|34
1612531200000|2021-02-05 13:20:00|6869.1|6866.1|6872.6|6869.6|6872.6|6869.6|6868.6|6865.6|44
1612531500000|2021-02-05 13:25:00|6871.6|6868.6|6869.6|6866.6|6871.6|6868.6|6868.1|6865.1|70
1612531800000|2021-02-05 13:30:00|6868.6|6865.6|6855.6|6852.6|6869.1|6866.1|6855.6|6852.6|211
1612532100000|2021-02-05 13:35:00|6855.1|6852.1|6856.6|6853.6|6856.6|6853.6|6852.6|6849.6|78
1612532400000|2021-02-05 13:40:00|6855.6|6852.6|6855.1|6852.1|6855.6|6852.6|6852.1|6849.1|83
1612532700000|2021-02-05 13:45:00|6855.6|6852.6|6850.6|6847.6|6855.6|6852.6|6850.1|6847.1|74
1612533000000|2021-02-05 13:50:00|6851.6|6848.6|6854.6|6851.6|6854.6|6851.6|6851.6|6848.6|64
1612533300000|2021-02-05 13:55:00|6855.6|6852.6|6854.1|6851.1|6857.6|6854.6|6853.6|6850.6|66
1612533600000|2021-02-05 14:00:00|6853.6|6850.6|6855.6|6852.6|6856.6|6853.6|6852.6|6849.6|30
1612533900000|2021-02-05 14:05:00|6856.1|6853.1|6859.1|6856.1|6859.1|6856.1|6855.6|6852.6|35
1612534200000|2021-02-05 14:10:00|6859.6|6856.6|6857.6|6854.6|6859.6|6856.6|6857.6|6854.6|25
1612534500000|2021-02-05 14:15:00|6858.1|6855.1|6858.6|6855.6|6858.6|6855.6|6856.6|6853.6|18
1612534800000|2021-02-05 14:20:00|6858.1|6855.1|6854.6|6851.6|6858.1|6855.1|6854.1|6851.1|17
1612535100000|2021-02-05 14:25:00|6855.1|6852.1|6851.6|6848.6|6855.6|6852.6|6850.6|6847.6|61
1612535400000|2021-02-05 14:30:00|6852.6|6849.6|6849.6|6846.6|6853.6|6850.6|6848.1|6845.1|168
1612535700000|2021-02-05 14:35:00|6848.6|6845.6|6843.6|6840.6|6848.6|6845.6|6841.6|6838.6|70
1612536000000|2021-02-05 14:40:00|6844.6|6841.6|6844.6|6841.6|6846.6|6843.6|6843.6|6840.6|58
1612536300000|2021-02-05 14:45:00|6845.6|6842.6|6842.6|6839.6|6845.6|6842.6|6842.6|6839.6|81
1612536600000|2021-02-05 14:50:00|6843.1|6840.1|6840.6|6837.6|6843.1|6840.1|6840.6|6837.6|67
1612536900000|2021-02-05 14:55:00|6840.1|6837.1|6836.1|6833.1|6840.1|6837.1|6834.6|6831.6|77
1612537200000|2021-02-05 15:00:00|6836.6|6833.6|6831.1|6828.1|6836.6|6833.6|6829.6|6826.6|77
1612537500000|2021-02-05 15:05:00|6830.6|6827.6|6832.6|6829.6|6833.6|6830.6|6828.6|6825.6|43
1612537800000|2021-02-05 15:10:00|6833.1|6830.1|6827.1|6824.1|6833.6|6830.6|6826.1|6823.1|64
1612538100000|2021-02-05 15:15:00|6826.6|6823.6|6820.6|6817.6|6827.6|6824.6|6820.6|6817.6|85
1612538400000|2021-02-05 15:20:00|6821.1|6818.1|6824.6|6821.6|6824.6|6821.6|6820.6|6817.6|93
1612538700000|2021-02-05 15:25:00|6825.6|6822.6|6833.6|6830.6|6833.6|6830.6|6825.6|6822.6|95
1612539000000|2021-02-05 15:30:00|6834.6|6831.6|6839.1|6836.1|6839.6|6836.6|6834.6|6831.6|107
1612539300000|2021-02-05 15:35:00|6839.6|6836.6|6843.6|6840.6|6843.6|6840.6|6838.6|6835.6|116
1612539600000|2021-02-05 15:40:00|6844.1|6841.1|6849.6|6846.6|6849.6|6846.6|6843.6|6840.6|130
1612539900000|2021-02-05 15:45:00|6849.1|6846.1|6850.6|6847.6|6850.6|6847.6|6846.6|6843.6|151
1612540200000|2021-02-05 15:50:00|6851.1|6848.1|6850.6|6847.6|6853.6|6850.6|6849.6|6846.6|51
1612540500000|2021-02-05 15:55:00|6851.1|6848.1|6845.1|6842.1|6851.1|6848.1|6845.1|6842.1|67
1612540800000|2021-02-05 16:00:00|6845.6|6842.6|6842.6|6839.6|6846.6|6843.6|6842.6|6839.6|54
1612541100000|2021-02-05 16:05:00|6843.1|6840.1|6840.6|6837.6|6843.6|6840.6|6839.1|6836.1|76
1612541400000|2021-02-05 16:10:00|6839.6|6836.6|6839.1|6836.1|6839.6|6836.6|6837.6|6834.6|37
1612541700000|2021-02-05 16:15:00|6838.6|6835.6|6839.1|6836.1|6839.6|6836.6|6836.6|6833.6|23
1612542000000|2021-02-05 16:20:00|6838.6|6835.6|6840.6|6837.6|6841.6|6838.6|6838.6|6835.6|35
1612542300000|2021-02-05 16:25:00|6840.1|6837.1|6840.6|6837.6|6841.6|6838.6|6838.6|6835.6|65
1612542600000|2021-02-05 16:30:00|6841.1|6838.1|6842.1|6839.1|6843.6|6840.6|6839.6|6836.6|51
1612542900000|2021-02-05 16:35:00|6842.6|6839.6|6844.6|6841.6|6844.6|6841.6|6841.6|6838.6|47
1612543200000|2021-02-05 16:40:00|6844.1|6841.1|6843.6|6840.6|6844.1|6841.1|6843.6|6840.6|13
1612543500000|2021-02-05 16:45:00|6842.6|6839.6|6843.1|6840.1|6843.6|6840.6|6842.6|6839.6|16
1612543800000|2021-02-05 16:50:00|6843.6|6840.6|6838.6|6835.6|6843.6|6840.6|6838.1|6835.1|13
1612544100000|2021-02-05 16:55:00|6839.1|6836.1|6835.6|6832.6|6839.6|6836.6|6835.6|6832.6|19
1612544400000|2021-02-05 17:00:00|6835.1|6832.1|6836.1|6833.1|6836.6|6833.6|6833.6|6830.6|18
1612544700000|2021-02-05 17:05:00|6836.6|6833.6|6836.6|6833.6|6837.6|6834.6|6836.1|6833.1|30
1612545000000|2021-02-05 17:10:00|6836.1|6833.1|6836.6|6833.6|6836.6|6833.6|6834.6|6831.6|22
1612545300000|2021-02-05 17:15:00|6836.1|6833.1|6838.1|6835.1|6838.1|6835.1|6835.1|6832.1|40
1612545600000|2021-02-05 17:20:00|6837.6|6834.6|6835.1|6832.1|6838.1|6835.1|6835.1|6832.1|17
1612545900000|2021-02-05 17:25:00|6835.6|6832.6|6837.1|6834.1|6837.1|6834.1|6834.6|6831.6|21
1612546200000|2021-02-05 17:30:00|6837.6|6834.6|6838.1|6835.1|6838.1|6835.1|6836.6|6833.6|23
1612546500000|2021-02-05 17:35:00|6837.6|6834.6|6838.6|6835.6|6838.6|6835.6|6837.6|6834.6|23
1612546800000|2021-02-05 17:40:00|6839.6|6836.6|6839.6|6836.6|6840.6|6837.6|6839.6|6836.6|32
1612547100000|2021-02-05 17:45:00|6840.1|6837.1|6838.6|6835.6|6840.6|6837.6|6838.1|6835.1|3
1612547400000|2021-02-05 17:50:00|6838.1|6835.1|6838.6|6835.6|6838.6|6835.6|6837.6|6834.6|10
1612547700000|2021-02-05 17:55:00|6838.1|6835.1|6839.1|6836.1|6839.1|6836.1|6838.1|6835.1|11
1612548000000|2021-02-05 18:00:00|6838.6|6835.6|6838.6|6835.6|6838.6|6835.6|6837.6|6834.6|12
1612548300000|2021-02-05 18:05:00|6838.1|6835.1|6836.6|6833.6|6838.1|6835.1|6836.6|6833.6|13
1612548600000|2021-02-05 18:10:00|6837.1|6834.1|6838.1|6835.1|6838.6|6835.6|6836.6|6833.6|14
1612548900000|2021-02-05 18:15:00|6838.6|6835.6|6840.6|6837.6|6840.6|6837.6|6838.1|6835.1|16
1612549200000|2021-02-05 18:20:00|6839.6|6836.6|6836.6|6833.6|6839.6|6836.6|6836.1|6833.1|28
1612549500000|2021-02-05 18:25:00|6836.1|6833.1|6835.6|6832.6|6836.6|6833.6|6835.6|6832.6|3
1612549800000|2021-02-05 18:30:00|6835.1|6832.1|6834.6|6831.6|6835.1|6832.1|6833.6|6830.6|7
1612550100000|2021-02-05 18:35:00|6835.1|6832.1|6836.1|6833.1|6836.6|6833.6|6835.1|6832.1|31
1612550400000|2021-02-05 18:40:00|6836.6|6833.6|6837.1|6834.1|6838.1|6835.1|6835.6|6832.6|37
1612550700000|2021-02-05 18:45:00|6837.6|6834.6|6838.1|6835.1|6838.6|6835.6|6837.6|6834.6|16
1612551000000|2021-02-05 18:50:00|6837.6|6834.6|6836.1|6833.1|6837.6|6834.6|6834.6|6831.6|25
1612551300000|2021-02-05 18:55:00|6835.6|6832.6|6834.1|6831.1|6835.6|6832.6|6834.1|6831.1|10
1612551600000|2021-02-05 19:00:00|6833.6|6830.6|6833.1|6830.1|6834.6|6831.6|6833.1|6830.1|4
1612551900000|2021-02-05 19:05:00|6833.6|6830.6|6833.1|6830.1|6834.6|6831.6|6833.1|6830.1|12
1612552200000|2021-02-05 19:10:00|6833.6|6830.6|6833.6|6830.6|6834.1|6831.1|6832.6|6829.6|12
1612552500000|2021-02-05 19:15:00|6834.1|6831.1|6832.1|6829.1|6834.6|6831.6|6832.1|6829.1|39
1612552800000|2021-02-05 19:20:00|6832.6|6829.6|6832.1|6829.1|6832.6|6829.6|6831.1|6828.1|3
1612553100000|2021-02-05 19:25:00|6832.6|6829.6|6835.6|6832.6|6835.6|6832.6|6832.6|6829.6|26
1612553400000|2021-02-05 19:30:00|6836.1|6833.1|6837.1|6834.1|6837.1|6834.1|6836.1|6833.1|9
1612553700000|2021-02-05 19:35:00|6836.6|6833.6|6836.6|6833.6|6837.1|6834.1|6835.1|6832.1|6
1612554000000|2021-02-05 19:40:00|6837.1|6834.1|6836.1|6833.1|6837.6|6834.6|6836.1|6833.1|8
1612554300000|2021-02-05 19:45:00|6835.6|6832.6|6835.6|6832.6|6837.1|6834.1|6835.1|6832.1|8
1612554600000|2021-02-05 19:50:00|6835.1|6832.1|6835.1|6832.1|6836.1|6833.1|6833.6|6830.6|8
1612554900000|2021-02-05 19:55:00|6834.6|6831.6|6835.1|6832.1|6835.6|6832.6|6834.6|6831.6|3
1612555200000|2021-02-05 20:00:00|6834.6|6831.6|6831.6|6828.6|6835.1|6832.1|6830.6|6827.6|15
1612555500000|2021-02-05 20:05:00|6832.1|6829.1|6832.6|6829.6|6833.1|6830.1|6831.6|6828.6|11
1612555800000|2021-02-05 20:10:00|6833.1|6830.1|6832.1|6829.1|6833.1|6830.1|6831.6|6828.6|20
1612556100000|2021-02-05 20:15:00|6832.6|6829.6|6832.1|6829.1|6834.1|6831.1|6832.1|6829.1|32
1612556400000|2021-02-05 20:20:00|6832.6|6829.6|6832.1|6829.1|6833.6|6830.6|6832.1|6829.1|27
1612556700000|2021-02-05 20:25:00|6831.6|6828.6|6829.6|6826.6|6832.1|6829.1|6829.1|6826.1|33
1612557000000|2021-02-05 20:30:00|6829.1|6826.1|6832.6|6829.6|6832.6|6829.6|6828.6|6825.6|41
1612557300000|2021-02-05 20:35:00|6833.6|6830.6|6832.1|6829.1|6836.1|6833.1|6831.6|6828.6|53
1612557600000|2021-02-05 20:40:00|6831.6|6828.6|6831.6|6828.6|6831.6|6828.6|6829.6|6826.6|18
1612557900000|2021-02-05 20:45:00|6832.1|6829.1|6830.1|6827.1|6834.6|6831.6|6830.1|6827.1|26
1612558200000|2021-02-05 20:50:00|6829.6|6826.6|6839.6|6836.6|6839.6|6836.6|6829.6|6826.6|205
1612558500000|2021-02-05 20:55:00|6839.1|6836.1|6845.6|6842.6|6846.6|6843.6|6838.6|6835.6|203
1612558800000|2021-02-05 21:00:00|6844.3|6840.3|6846.1|6842.1|6847.7|6843.7|6843.2|6839.2|0
1612559100000|2021-02-05 21:05:00|6845.7|6841.7|6845.5|6841.5|6847.3|6843.3|6845.3|6841.3|0
1612559400000|2021-02-05 21:10:00|6845.9|6841.9|6845.7|6841.7|6847.2|6843.2|6845.2|6841.2|0
1612559700000|2021-02-05 21:15:00|6845.8|6841.8|6844.6|6840.6|6845.8|6841.8|6844.6|6840.6|0
1612560000000|2021-02-05 21:20:00|6844.7|6840.7|6845|6841|6845.1|6841.1|6844.7|6840.7|0
1612560300000|2021-02-05 21:25:00|6844.9|6840.9|6843.8|6839.8|6844.9|6840.9|6843.8|6839.8|0
1612560600000|2021-02-05 21:30:00|6843.4|6839.4|6844|6840|6844|6840|6842.2|6838.2|0
1612560900000|2021-02-05 21:35:00|6843.6|6839.6|6843.9|6839.9|6844.3|6840.3|6843.2|6839.2|0
1612561200000|2021-02-05 21:40:00|6844.3|6840.3|6845.2|6841.2|6845.2|6841.2|6843.9|6839.9|0
1612561500000|2021-02-05 21:45:00|6844.8|6840.8|6845.6|6841.6|6846|6842|6843.7|6839.7|0
1612561800000|2021-02-05 21:50:00|6846|6842|6844.4|6840.4|6846|6842|6844.4|6840.4|0
1612562100000|2021-02-05 21:55:00|6844.8|6840.8|6843.7|6839.7|6844.8|6840.8|6843.6|6839.6|0
1612738200000|2021-02-07 22:50:00|6839.1|6837.1|6834.6|6832.6|6839.1|6837.1|6821.1|6819.1|382
1612738500000|2021-02-07 22:55:00|6835.1|6833.1|6837.6|6835.6|6839.1|6837.1|6834.6|6832.6|106
1612738800000|2021-02-07 23:00:00|6838.6|6836.6|6854.6|6853.6|6855.1|6854.1|6838.6|6836.6|604
1612739100000|2021-02-07 23:05:00|6854.1|6853.1|6855.6|6854.6|6857.6|6856.6|6852.6|6851.6|362
1612739400000|2021-02-07 23:10:00|6856.1|6855.1|6858.6|6857.6|6861.6|6860.6|6856.1|6855.1|332
1612739700000|2021-02-07 23:15:00|6857.6|6856.6|6860.1|6859.1|6861.6|6860.6|6854.6|6853.6|181
1612740000000|2021-02-07 23:20:00|6860.6|6859.6|6868.6|6867.6|6868.6|6867.6|6860.6|6859.6|270
1612740300000|2021-02-07 23:25:00|6869.1|6868.1|6870.1|6869.1|6874.1|6873.1|6869.1|6868.1|307
1612740600000|2021-02-07 23:30:00|6869.6|6868.6|6867.6|6866.6|6870.1|6869.1|6862.6|6861.6|370
1612740900000|2021-02-07 23:35:00|6868.1|6867.1|6870.6|6869.6|6870.6|6869.6|6866.6|6865.6|188
1612741200000|2021-02-07 23:40:00|6870.1|6869.1|6868.6|6867.6|6870.1|6869.1|6867.6|6866.6|130
1612741500000|2021-02-07 23:45:00|6868.1|6867.1|6872.6|6871.6|6872.6|6871.6|6867.1|6866.1|143
1612741800000|2021-02-07 23:50:00|6871.6|6870.6|6873.6|6872.6|6874.6|6873.6|6871.6|6870.6|134
1612742100000|2021-02-07 23:55:00|6874.1|6873.1|6872.6|6871.6|6876.1|6875.1|6871.6|6870.6|212
1612742400000|2021-02-08 00:00:00|6872.1|6871.1|6865.6|6864.6|6874.1|6873.1|6863.1|6862.1|247
1612742700000|2021-02-08 00:05:00|6865.1|6864.1|6869.1|6868.1|6872.6|6871.6|6864.6|6863.6|156
1612743000000|2021-02-08 00:10:00|6869.6|6868.6|6873.6|6872.6|6873.6|6872.6|6867.1|6866.1|313
1612743300000|2021-02-08 00:15:00|6872.6|6871.6|6880.6|6879.6|6883.1|6882.1|6871.1|6870.1|505
1612743600000|2021-02-08 00:20:00|6879.6|6878.6|6882.1|6881.1|6883.6|6882.6|6876.6|6875.6|221
1612743900000|2021-02-08 00:25:00|6882.6|6881.6|6881.1|6880.1|6882.6|6881.6|6879.6|6878.6|181
1612744200000|2021-02-08 00:30:00|6880.6|6879.6|6884.6|6883.6|6885.1|6884.1|6878.6|6877.6|191
1612744500000|2021-02-08 00:35:00|6884.1|6883.1|6885.6|6884.6|6888.1|6887.1|6882.6|6881.6|172
1612744800000|2021-02-08 00:40:00|6885.1|6884.1|6888.6|6887.6|6890.6|6889.6|6885.1|6884.1|115
1612745100000|2021-02-08 00:45:00|6886.6|6885.6|6886.6|6885.6|6888.1|6887.1|6884.6|6883.6|159
1612745400000|2021-02-08 00:50:00|6887.6|6886.6|6885.6|6884.6|6888.6|6887.6|6885.6|6884.6|55
1612745700000|2021-02-08 00:55:00|6886.1|6885.1|6883.6|6882.6|6886.6|6885.6|6881.6|6880.6|157
1612746000000|2021-02-08 01:00:00|6883.1|6882.1|6882.6|6881.6|6884.6|6883.6|6880.6|6879.6|187
1612746300000|2021-02-08 01:05:00|6883.1|6882.1|6883.1|6882.1|6884.6|6883.6|6882.6|6881.6|121
1612746600000|2021-02-08 01:10:00|6883.6|6882.6|6880.6|6879.6|6884.6|6883.6|6880.6|6879.6|171
1612746900000|2021-02-08 01:15:00|6881.1|6880.1|6885.6|6884.6|6888.6|6887.6|6880.6|6879.6|349
1612747200000|2021-02-08 01:20:00|6886.6|6885.6|6892.6|6891.6|6892.6|6891.6|6886.6|6885.6|288
1612747500000|2021-02-08 01:25:00|6893.6|6892.6|6893.6|6892.6|6894.1|6893.1|6889.6|6888.6|337
1612747800000|2021-02-08 01:30:00|6894.6|6893.6|6891.6|6890.6|6896.6|6895.6|6891.6|6890.6|402
1612748100000|2021-02-08 01:35:00|6892.1|6891.1|6894.6|6893.6|6894.6|6893.6|6892.1|6891.1|153
1612748400000|2021-02-08 01:40:00|6893.6|6892.6|6893.6|6892.6|6895.6|6894.6|6892.6|6891.6|322
1612748700000|2021-02-08 01:45:00|6893.1|6892.1|6891.6|6890.6|6894.6|6893.6|6891.6|6890.6|184
1612749000000|2021-02-08 01:50:00|6890.6|6889.6|6890.6|6889.6|6891.6|6890.6|6888.6|6887.6|166
1612749300000|2021-02-08 01:55:00|6891.1|6890.1|6891.6|6890.6|6892.6|6891.6|6888.6|6887.6|99
1612749600000|2021-02-08 02:00:00|6890.6|6889.6|6891.6|6890.6|6891.6|6890.6|6889.6|6888.6|86
1612749900000|2021-02-08 02:05:00|6892.6|6891.6|6897.6|6896.6|6898.6|6897.6|6892.6|6891.6|220
1612750200000|2021-02-08 02:10:00|6898.6|6897.6|6896.1|6895.1|6898.6|6897.6|6895.6|6894.6|143
1612750500000|2021-02-08 02:15:00|6895.6|6894.6|6894.6|6893.6|6895.6|6894.6|6893.6|6892.6|105
1612750800000|2021-02-08 02:20:00|6895.6|6894.6|6897.6|6896.6|6898.6|6897.6|6894.6|6893.6|168
1612751100000|2021-02-08 02:25:00|6898.1|6897.1|6897.1|6896.1|6899.6|6898.6|6896.6|6895.6|112
1612751400000|2021-02-08 02:30:00|6897.6|6896.6|6896.6|6895.6|6898.6|6897.6|6896.6|6895.6|100
1612751700000|2021-02-08 02:35:00|6897.6|6896.6|6899.6|6898.6|6901.6|6900.6|6897.6|6896.6|251
1612752000000|2021-02-08 02:40:00|6900.1|6899.1|6898.6|6897.6|6900.6|6899.6|6897.6|6896.6|131
1612752300000|2021-02-08 02:45:00|6898.1|6897.1|6899.6|6898.6|6900.6|6899.6|6898.1|6897.1|118
1612752600000|2021-02-08 02:50:00|6900.6|6899.6|6900.6|6899.6|6902.6|6901.6|6900.6|6899.6|86
1612752900000|2021-02-08 02:55:00|6899.6|6898.6|6897.6|6896.6|6900.6|6899.6|6896.6|6895.6|288
1612753200000|2021-02-08 03:00:00|6896.6|6895.6|6897.6|6896.6|6897.6|6896.6|6896.6|6895.6|79
1612753500000|2021-02-08 03:05:00|6898.6|6897.6|6898.6|6897.6|6899.6|6898.6|6897.6|6896.6|165
1612753800000|2021-02-08 03:10:00|6897.6|6896.6|6897.6|6896.6|6898.6|6897.6|6897.6|6896.6|72
1612754100000|2021-02-08 03:15:00|6898.6|6897.6|6896.6|6895.6|6898.6|6897.6|6896.6|6895.6|97
1612754400000|2021-02-08 03:20:00|6897.6|6896.6|6896.6|6895.6|6897.6|6896.6|6896.6|6895.6|122
1612754700000|2021-02-08 03:25:00|6897.6|6896.6|6896.6|6895.6|6897.6|6896.6|6896.6|6895.6|111
1612755000000|2021-02-08 03:30:00|6896.1|6895.1|6897.6|6896.6|6897.6|6896.6|6895.6|6894.6|114
1612755300000|2021-02-08 03:35:00|6898.6|6897.6|6897.6|6896.6|6898.6|6897.6|6896.6|6895.6|143
1612755600000|2021-02-08 03:40:00|6898.6|6897.6|6895.6|6894.6|6898.6|6897.6|6895.6|6894.6|134
1612755900000|2021-02-08 03:45:00|6896.1|6895.1|6892.6|6891.6|6896.6|6895.6|6892.6|6891.6|171
1612756200000|2021-02-08 03:50:00|6893.6|6892.6|6893.6|6892.6|6895.6|6894.6|6892.6|6891.6|251
1612756500000|2021-02-08 03:55:00|6893.1|6892.1|6893.6|6892.6|6894.6|6893.6|6892.6|6891.6|103
1612756800000|2021-02-08 04:00:00|6894.1|6893.1|6892.6|6891.6|6894.6|6893.6|6892.6|6891.6|114
1612757100000|2021-02-08 04:05:00|6891.6|6890.6|6891.6|6890.6|6892.6|6891.6|6891.6|6890.6|146
1612757400000|2021-02-08 04:10:00|6890.6|6889.6|6890.6|6889.6|6891.6|6890.6|6890.6|6889.6|134
1612757700000|2021-02-08 04:15:00|6890.1|6889.1|6888.6|6887.6|6890.6|6889.6|6887.6|6886.6|128
1612758000000|2021-02-08 04:20:00|6889.6|6888.6|6884.6|6883.6|6889.6|6888.6|6884.6|6883.6|126
1612758300000|2021-02-08 04:25:00|6884.1|6883.1|6889.6|6888.6|6890.6|6889.6|6883.6|6882.6|181
1612758600000|2021-02-08 04:30:00|6889.1|6888.1|6885.6|6884.6|6889.1|6888.1|6883.6|6882.6|221
1612758900000|2021-02-08 04:35:00|6886.6|6885.6|6884.6|6883.6|6887.6|6886.6|6883.6|6882.6|215
1612759200000|2021-02-08 04:40:00|6883.6|6882.6|6885.6|6884.6|6885.6|6884.6|6883.6|6882.6|286
1612759500000|2021-02-08 04:45:00|6886.6|6885.6|6885.6|6884.6|6888.6|6887.6|6884.6|6883.6|265
1612759800000|2021-02-08 04:50:00|6884.6|6883.6|6885.6|6884.6|6886.6|6885.6|6883.6|6882.6|249
1612760100000|2021-02-08 04:55:00|6886.6|6885.6|6890.1|6889.1|6891.1|6890.1|6884.6|6883.6|421
1612760400000|2021-02-08 05:00:00|6890.6|6888.6|6887.1|6885.1|6892.1|6890.1|6885.1|6883.1|768
1612760700000|2021-02-08 05:05:00|6886.1|6884.1|6881.1|6879.1|6886.6|6884.6|6879.1|6877.1|1415
1612761000000|2021-02-08 05:10:00|6880.1|6878.1|6878.1|6876.1|6880.1|6878.1|6874.1|6872.1|1319
1612761300000|2021-02-08 05:15:00|6877.1|6875.1|6877.1|6875.1|6878.1|6876.1|6875.1|6873.1|327
1612761600000|2021-02-08 05:20:00|6876.1|6874.1|6878.1|6876.1|6878.1|6876.1|6874.1|6872.1|476
1612761900000|2021-02-08 05:25:00|6877.6|6875.6|6877.1|6875.1|6878.1|6876.1|6873.1|6871.1|621
1612762200000|2021-02-08 05:30:00|6877.3|6873.1|6873|6869|6877.5|6873.5|6871.8|6867.8|17
1612762500000|2021-02-08 05:35:00|6873.2|6869.2|6875.1|6871.1|6876.1|6872.1|6873|6869|0
1612762800000|2021-02-08 05:40:00|6874.9|6870.9|6878.8|6874.8|6878.8|6874.8|6873.9|6869.9|0
1612763100000|2021-02-08 05:45:00|6879.5|6875.5|6883.2|6879.2|6884.5|6880.5|6879.1|6875.1|0
1612763400000|2021-02-08 05:50:00|6883|6879|6883|6879|6883.2|6879.2|6882.2|6878.2|0
1612763700000|2021-02-08 05:55:00|6883.1|6879.1|6883|6879|6884.3|6880.3|6882.7|6878.7|0
1612764000000|2021-02-08 06:00:00|6883.2|6879.2|6882.9|6878.9|6884.7|6880.7|6882|6878|0
1612764300000|2021-02-08 06:05:00|6882.5|6878.5|6884.4|6880.4|6884.4|6880.4|6882.5|6878.5|0
1612764600000|2021-02-08 06:10:00|6875.6|6872.6|6882.1|6879.1|6882.1|6879.1|6875.6|6872.6|239
1612764900000|2021-02-08 06:15:00|6881.6|6878.6|6880.6|6877.6|6882.1|6879.1|6880.6|6877.6|25
1612765200000|2021-02-08 06:20:00|6879.6|6876.6|6878.6|6875.6|6879.6|6876.6|6877.6|6874.6|43
1612765500000|2021-02-08 06:25:00|6878.1|6875.1|6879.1|6876.1|6879.6|6876.6|6877.6|6874.6|13
1612765800000|2021-02-08 06:30:00|6879.6|6876.6|6877.6|6874.6|6879.6|6876.6|6876.6|6873.6|27
1612766100000|2021-02-08 06:35:00|6877.1|6874.1|6878.1|6875.1|6878.6|6875.6|6876.6|6873.6|74
1612766400000|2021-02-08 06:40:00|6878.6|6875.6|6879.6|6876.6|6879.6|6876.6|6877.6|6874.6|21
1612766700000|2021-02-08 06:45:00|6880.6|6877.6|6880.6|6877.6|6880.6|6877.6|6879.6|6876.6|47
1612767000000|2021-02-08 06:50:00|6881.1|6878.1|6881.6|6878.6|6881.6|6878.6|6880.6|6877.6|58
1612767300000|2021-02-08 06:55:00|6881.1|6878.1|6880.6|6877.6|6881.6|6878.6|6880.6|6877.6|21
1612767600000|2021-02-08 07:00:00|6880.1|6877.1|6877.6|6874.6|6880.6|6877.6|6877.1|6874.1|118
1612767900000|2021-02-08 07:05:00|6878.1|6875.1|6879.1|6876.1|6879.6|6876.6|6876.1|6873.1|45
1612768200000|2021-02-08 07:10:00|6879.6|6876.6|6877.6|6874.6|6879.6|6876.6|6876.6|6873.6|32
1612768500000|2021-02-08 07:15:00|6876.6|6873.6|6873.6|6870.6|6877.6|6874.6|6873.6|6870.6|38
1612768800000|2021-02-08 07:20:00|6872.1|6869.1|6871.6|6868.6|6873.6|6870.6|6870.6|6867.6|61
1612769100000|2021-02-08 07:25:00|6872.1|6869.1|6868.6|6865.6|6872.6|6869.6|6868.6|6865.6|45
1612769400000|2021-02-08 07:30:00|6869.6|6866.6|6867.6|6864.6|6871.1|6868.1|6867.6|6864.6|31
1612769700000|2021-02-08 07:35:00|6868.6|6865.6|6868.1|6865.1|6869.6|6866.6|6867.6|6864.6|29
1612770000000|2021-02-08 07:40:00|6867.6|6864.6|6870.6|6867.6|6870.6|6867.6|6867.6|6864.6|23
1612770300000|2021-02-08 07:45:00|6870.1|6867.1|6871.6|6868.6|6871.6|6868.6|6869.6|6866.6|58
1612770600000|2021-02-08 07:50:00|6871.1|6868.1|6871.6|6868.6|6872.6|6869.6|6870.6|6867.6|25
1612770900000|2021-02-08 07:55:00|6870.6|6867.6|6871.6|6868.6|6871.6|6868.6|6867.6|6864.6|55
1612771200000|2021-02-08 08:00:00|6870.6|6867.6|6869.6|6866.6|6872.6|6869.6|6866.6|6863.6|86
1612771500000|2021-02-08 08:05:00|6869.1|6866.1|6868.6|6865.6|6871.6|6868.6|6866.1|6863.1|95
1612771800000|2021-02-08 08:10:00|6868.1|6865.1|6863.6|6860.6|6868.1|6865.1|6861.6|6858.6|109
1612772100000|2021-02-08 08:15:00|6864.6|6861.6|6864.1|6861.1|6865.6|6862.6|6860.6|6857.6|135
1612772400000|2021-02-08 08:20:00|6864.6|6861.6|6864.1|6861.1|6867.6|6864.6|6863.6|6860.6|31
1612772700000|2021-02-08 08:25:00|6864.6|6861.6|6867.6|6864.6|6867.6|6864.6|6863.6|6860.6|18
1612773000000|2021-02-08 08:30:00|6868.6|6865.6|6870.6|6867.6|6871.6|6868.6|6866.6|6863.6|101
1612773300000|2021-02-08 08:35:00|6871.6|6868.6|6866.6|6863.6|6872.6|6869.6|6865.6|6862.6|165
1612773600000|2021-02-08 08:40:00|6866.1|6863.1|6861.6|6858.6|6866.6|6863.6|6860.6|6857.6|37
1612773900000|2021-02-08 08:45:00|6861.1|6858.1|6862.6|6859.6|6864.6|6861.6|6858.6|6855.6|46
1612774200000|2021-02-08 08:50:00|6861.6|6858.6|6861.6|6858.6|6862.6|6859.6|6859.6|6856.6|34
1612774500000|2021-02-08 08:55:00|6862.1|6859.1|6861.6|6858.6|6862.6|6859.6|6859.6|6856.6|25
1612774800000|2021-02-08 09:00:00|6862.1|6859.1|6862.6|6859.6|6863.6|6860.6|6861.6|6858.6|72
1612775100000|2021-02-08 09:05:00|6863.1|6860.1|6864.6|6861.6|6865.6|6862.6|6862.6|6859.6|47
1612775400000|2021-02-08 09:10:00|6865.6|6862.6|6863.6|6860.6|6865.6|6862.6|6863.6|6860.6|33
1612775700000|2021-02-08 09:15:00|6864.6|6861.6|6865.1|6862.1|6866.6|6863.6|6864.6|6861.6|51
1612776000000|2021-02-08 09:20:00|6864.6|6861.6|6862.1|6859.1|6864.6|6861.6|6861.1|6858.1|58
1612776300000|2021-02-08 09:25:00|6861.6|6858.6|6857.1|6854.1|6862.1|6859.1|6857.1|6854.1|63
1612776600000|2021-02-08 09:30:00|6857.6|6854.6|6859.6|6856.6|6859.6|6856.6|6854.6|6851.6|53
1612776900000|2021-02-08 09:35:00|6859.1|6856.1|6861.1|6858.1|6861.1|6858.1|6858.6|6855.6|11
1612777200000|2021-02-08 09:40:00|6861.6|6858.6|6863.6|6860.6|6864.6|6861.6|6861.6|6858.6|46
1612777500000|2021-02-08 09:45:00|6862.6|6859.6|6867.6|6864.6|6867.6|6864.6|6862.1|6859.1|21
1612777800000|2021-02-08 09:50:00|6867.1|6864.1|6868.6|6865.6|6869.6|6866.6|6866.6|6863.6|37
1612778100000|2021-02-08 09:55:00|6868.1|6865.1|6868.6|6865.6|6869.6|6866.6|6867.6|6864.6|26
1612778400000|2021-02-08 10:00:00|6869.1|6866.1|6866.6|6863.6|6870.1|6867.1|6865.6|6862.6|20
1612778700000|2021-02-08 10:05:00|6867.6|6864.6|6868.6|6865.6|6868.6|6865.6|6867.6|6864.6|18
1612779000000|2021-02-08 10:10:00|6867.6|6864.6|6868.6|6865.6|6868.6|6865.6|6866.6|6863.6|13
1612779300000|2021-02-08 10:15:00|6868.1|6865.1|6869.6|6866.6|6869.6|6866.6|6867.1|6864.1|14
1612779600000|2021-02-08 10:20:00|6869.1|6866.1|6868.6|6865.6|6869.1|6866.1|6867.6|6864.6|22
1612779900000|2021-02-08 10:25:00|6868.1|6865.1|6867.6|6864.6|6868.6|6865.6|6866.1|6863.1|66
1612780200000|2021-02-08 10:30:00|6868.1|6865.1|6867.6|6864.6|6868.1|6865.1|6866.6|6863.6|10
1612780500000|2021-02-08 10:35:00|6866.6|6863.6|6867.6|6864.6|6867.6|6864.6|6866.6|6863.6|18
1612780800000|2021-02-08 10:40:00|6867.1|6864.1|6867.6|6864.6|6868.6|6865.6|6866.6|6863.6|6
1612781100000|2021-02-08 10:45:00|6867.1|6864.1|6866.1|6863.1|6868.1|6865.1|6863.6|6860.6|12
1612781400000|2021-02-08 10:50:00|6866.6|6863.6|6866.6|6863.6|6867.6|6864.6|6866.1|6863.1|10
1612781700000|2021-02-08 10:55:00|6867.1|6864.1|6866.6|6863.6|6867.6|6864.6|6866.6|6863.6|16
1612782000000|2021-02-08 11:00:00|6865.6|6862.6|6868.6|6865.6|6868.6|6865.6|6865.6|6862.6|11
1612782300000|2021-02-08 11:05:00|6868.1|6865.1|6870.6|6867.6|6870.6|6867.6|6868.1|6865.1|14
1612782600000|2021-02-08 11:10:00|6871.1|6868.1|6874.1|6871.1|6874.1|6871.1|6871.1|6868.1|22
1612782900000|2021-02-08 11:15:00|6874.6|6871.6|6877.1|6874.1|6877.6|6874.6|6872.6|6869.6|24
1612783200000|2021-02-08 11:20:00|6876.6|6873.6|6876.1|6873.1|6877.1|6874.1|6875.6|6872.6|5
1612783500000|2021-02-08 11:25:00|6876.6|6873.6|6876.1|6873.1|6877.6|6874.6|6875.6|6872.6|16
1612783800000|2021-02-08 11:30:00|6876.6|6873.6|6875.6|6872.6|6876.6|6873.6|6875.1|6872.1|10
1612784100000|2021-02-08 11:35:00|6875.1|6872.1|6875.1|6872.1|6875.6|6872.6|6872.6|6869.6|17
1612784400000|2021-02-08 11:40:00|6875.6|6872.6|6875.1|6872.1|6876.6|6873.6|6875.1|6872.1|9
1612784700000|2021-02-08 11:45:00|6875.6|6872.6|6877.1|6874.1|6877.6|6874.6|6874.6|6871.6|22
1612785000000|2021-02-08 11:50:00|6877.6|6874.6|6878.6|6875.6|6880.6|6877.6|6877.1|6874.1|22
1612785300000|2021-02-08 11:55:00|6878.1|6875.1|6878.6|6875.6|6879.1|6876.1|6876.6|6873.6|26
1612785600000|2021-02-08 12:00:00|6879.1|6876.1|6874.1|6871.1|6879.6|6876.6|6873.6|6870.6|29
1612785900000|2021-02-08 12:05:00|6874.6|6871.6|6875.1|6872.1|6875.6|6872.6|6874.1|6871.1|4
1612786200000|2021-02-08 12:10:00|6874.6|6871.6|6875.6|6872.6|6876.1|6873.1|6874.6|6871.6|3
1612786500000|2021-02-08 12:15:00|6875.1|6872.1|6876.1|6873.1|6876.6|6873.6|6873.6|6870.6|5
1612786800000|2021-02-08 12:20:00|6876.6|6873.6|6877.1|6874.1|6877.1|6874.1|6875.6|6872.6|3
1612787100000|2021-02-08 12:25:00|6877.6|6874.6|6876.6|6873.6|6877.6|6874.6|6876.6|6873.6|5
1612787400000|2021-02-08 12:30:00|6876.1|6873.1|6877.1|6874.1|6878.1|6875.1|6875.6|6872.6|15
1612787700000|2021-02-08 12:35:00|6877.6|6874.6|6877.6|6874.6|6878.6|6875.6|6876.1|6873.1|21
1612788000000|2021-02-08 12:40:00|6878.1|6875.1|6876.6|6873.6|6878.6|6875.6|6876.1|6873.1|4
1612788300000|2021-02-08 12:45:00|6876.1|6873.1|6877.6|6874.6|6877.6|6874.6|6876.1|6873.1|16
1612788600000|2021-02-08 12:50:00|6878.1|6875.1|6877.1|6874.1|6878.1|6875.1|6876.6|6873.6|10
1612788900000|2021-02-08 12:55:00|6877.6|6874.6|6876.1|6873.1|6877.6|6874.6|6875.6|6872.6|38
1612789200000|2021-02-08 13:00:00|6875.6|6872.6|6874.6|6871.6|6875.6|6872.6|6874.6|6871.6|16
1612789500000|2021-02-08 13:05:00|||||||||43
1612789800000|2021-02-08 13:10:00|||||||||110
1612790100000|2021-02-08 13:15:00|||||||||61
1612790400000|2021-02-08 13:20:00|6875.6|6872.6|6881.6|6878.6|6881.6|6878.6|6875.6|6872.6|156
1612790700000|2021-02-08 13:25:00|6881.1|6878.1|6881.1|6878.1|6881.6|6878.6|6879.6|6876.6|33
1612791000000|2021-02-08 13:30:00|6880.6|6877.6|6880.6|6877.6|6882.1|6879.1|6880.6|6877.6|28
1612791300000|2021-02-08 13:35:00|6881.1|6878.1|6877.6|6874.6|6881.1|6878.1|6876.6|6873.6|23
1612791600000|2021-02-08 13:40:00|6877.1|6874.1|6879.6|6876.6|6879.6|6876.6|6876.6|6873.6|72
1612791900000|2021-02-08 13:45:00|6879.1|6876.1|6875.6|6872.6|6879.1|6876.1|6874.6|6871.6|18
1612792200000|2021-02-08 13:50:00|6875.1|6872.1|6876.6|6873.6|6876.6|6873.6|6874.6|6871.6|35
1612792500000|2021-02-08 13:55:00|6877.1|6874.1|6876.1|6873.1|6877.1|6874.1|6875.1|6872.1|39
1612792800000|2021-02-08 14:00:00|6876.6|6873.6|6877.6|6874.6|6877.6|6874.6|6875.6|6872.6|36
1612793100000|2021-02-08 14:05:00|6877.1|6874.1|6876.6|6873.6|6877.1|6874.1|6875.1|6872.1|14
1612793400000|2021-02-08 14:10:00|6876.1|6873.1|6876.6|6873.6|6877.6|6874.6|6875.6|6872.6|53
1612793700000|2021-02-08 14:15:00|6876.1|6873.1|6875.1|6872.1|6876.6|6873.6|6874.6|6871.6|27
1612794000000|2021-02-08 14:20:00|6874.6|6871.6|6875.1|6872.1|6875.6|6872.6|6874.6|6871.6|14
1612794300000|2021-02-08 14:25:00|6874.6|6871.6|6874.1|6871.1|6875.6|6872.6|6874.1|6871.1|10
1612794600000|2021-02-08 14:30:00|6873.6|6870.6|6871.1|6868.1|6875.1|6872.1|6868.1|6865.1|170
1612794900000|2021-02-08 14:35:00|6870.6|6867.6|6868.6|6865.6|6872.6|6869.6|6866.1|6863.1|113
1612795200000|2021-02-08 14:40:00|6869.1|6866.1|6869.6|6866.6|6870.6|6867.6|6866.6|6863.6|107
1612795500000|2021-02-08 14:45:00|6870.1|6867.1|6869.6|6866.6|6870.6|6867.6|6867.6|6864.6|102
1612795800000|2021-02-08 14:50:00|6870.6|6867.6|6867.6|6864.6|6872.6|6869.6|6867.6|6864.6|82
1612796100000|2021-02-08 14:55:00|6866.6|6863.6|6870.6|6867.6|6873.6|6870.6|6865.6|6862.6|163
1612796400000|2021-02-08 15:00:00|6870.1|6867.1|6868.6|6865.6|6871.6|6868.6|6867.6|6864.6|107
1612796700000|2021-02-08 15:05:00|6868.1|6865.1|6869.6|6866.6|6869.6|6866.6|6866.6|6863.6|123
1612797000000|2021-02-08 15:10:00|6868.6|6865.6|6867.6|6864.6|6869.6|6866.6|6864.1|6861.1|117
1612797300000|2021-02-08 15:15:00|6866.6|6863.6|6868.6|6865.6|6868.6|6865.6|6866.6|6863.6|79
1612797600000|2021-02-08 15:20:00|6868.1|6865.1|6863.6|6860.6|6868.6|6865.6|6863.6|6860.6|82
1612797900000|2021-02-08 15:25:00|6862.6|6859.6|6862.6|6859.6|6863.6|6860.6|6861.6|6858.6|103
1612798200000|2021-02-08 15:30:00|6863.6|6860.6|6862.1|6859.1|6863.6|6860.6|6860.6|6857.6|187
1612798500000|2021-02-08 15:35:00|6861.6|6858.6|6862.6|6859.6|6862.6|6859.6|6858.6|6855.6|51
1612798800000|2021-02-08 15:40:00|6862.1|6859.1|6863.6|6860.6|6863.6|6860.6|6861.6|6858.6|25
1612799100000|2021-02-08 15:45:00|6863.1|6860.1|6864.6|6861.6|6865.6|6862.6|6862.6|6859.6|23
1612799400000|2021-02-08 15:50:00|6864.1|6861.1|6861.6|6858.6|6864.6|6861.6|6860.1|6857.1|39
1612799700000|2021-02-08 15:55:00|6861.1|6858.1|6862.6|6859.6|6862.6|6859.6|6859.6|6856.6|51
1612800000000|2021-02-08 16:00:00|6863.1|6860.1|6862.6|6859.6|6864.6|6861.6|6861.6|6858.6|58
1612800300000|2021-02-08 16:05:00|6862.1|6859.1|6860.6|6857.6|6862.1|6859.1|6858.6|6855.6|35
1612800600000|2021-02-08 16:10:00|6860.1|6857.1|6855.6|6852.6|6860.1|6857.1|6854.6|6851.6|19
1612800900000|2021-02-08 16:15:00|6854.6|6851.6|6854.6|6851.6|6855.6|6852.6|6854.6|6851.6|73
1612801200000|2021-02-08 16:20:00|6855.1|6852.1|6860.6|6857.6|6860.6|6857.6|6854.6|6851.6|95
1612801500000|2021-02-08 16:25:00|6859.6|6856.6|6859.6|6856.6|6859.6|6856.6|6858.1|6855.1|69
1612801800000|2021-02-08 16:30:00|6859.1|6856.1|6855.6|6852.6|6860.6|6857.6|6854.6|6851.6|80
1612802100000|2021-02-08 16:35:00|6854.6|6851.6|6851.1|6848.1|6854.6|6851.6|6848.6|6845.6|87
1612802400000|2021-02-08 16:40:00|6850.6|6847.6|6849.6|6846.6|6852.6|6849.6|6848.6|6845.6|48
1612802700000|2021-02-08 16:45:00|6849.1|6846.1|6854.1|6851.1|6854.6|6851.6|6848.6|6845.6|39
1612803000000|2021-02-08 16:50:00|6854.6|6851.6|6853.1|6850.1|6854.6|6851.6|6852.6|6849.6|24
1612803300000|2021-02-08 16:55:00|6852.6|6849.6|6853.6|6850.6|6854.6|6851.6|6852.6|6849.6|27
1612803600000|2021-02-08 17:00:00|6854.1|6851.1|6853.1|6850.1|6854.6|6851.6|6852.1|6849.1|17
1612803900000|2021-02-08 17:05:00|6853.6|6850.6|6853.6|6850.6|6853.6|6850.6|6852.6|6849.6|3
1612804200000|2021-02-08 17:10:00|6854.1|6851.1|6855.6|6852.6|6855.6|6852.6|6853.6|6850.6|71
1612804500000|2021-02-08 17:15:00|6856.1|6853.1|6857.1|6854.1|6857.6|6854.6|6855.6|6852.6|10
1612804800000|2021-02-08 17:20:00|6856.6|6853.6|6856.6|6853.6|6858.6|6855.6|6856.6|6853.6|16
1612805100000|2021-02-08 17:25:00|6856.1|6853.1|6857.1|6854.1|6857.1|6854.1|6855.6|6852.6|19
1612805400000|2021-02-08 17:30:00|6856.6|6853.6|6856.6|6853.6|6857.1|6854.1|6856.1|6853.1|1
1612805700000|2021-02-08 17:35:00|6856.1|6853.1|6854.6|6851.6|6856.6|6853.6|6854.6|6851.6|3
1612806000000|2021-02-08 17:40:00|6855.1|6852.1|6855.6|6852.6|6855.6|6852.6|6854.6|6851.6|21
1612806300000|2021-02-08 17:45:00|6856.1|6853.1|6856.1|6853.1|6856.6|6853.6|6855.6|6852.6|23
1612806600000|2021-02-08 17:50:00|6856.6|6853.6|6856.1|6853.1|6856.6|6853.6|6855.6|6852.6|17
1612806900000|2021-02-08 17:55:00|6855.6|6852.6|6854.6|6851.6|6855.6|6852.6|6853.6|6850.6|22
1612807200000|2021-02-08 18:00:00|6854.1|6851.1|6853.6|6850.6|6855.1|6852.1|6853.6|6850.6|1
1612807500000|2021-02-08 18:05:00|6853.1|6850.1|6857.6|6854.6|6857.6|6854.6|6853.1|6850.1|70
1612807800000|2021-02-08 18:10:00|6857.1|6854.1|6858.6|6855.6|6859.1|6856.1|6856.6|6853.6|46
1612808100000|2021-02-08 18:15:00|6859.1|6856.1|6860.6|6857.6|6860.6|6857.6|6859.1|6856.1|20
1612808400000|2021-02-08 18:20:00|6860.1|6857.1|6860.6|6857.6|6860.6|6857.6|6859.6|6856.6|29
1612808700000|2021-02-08 18:25:00|6860.1|6857.1|6859.1|6856.1|6860.6|6857.6|6859.1|6856.1|78
1612809000000|2021-02-08 18:30:00|6859.6|6856.6|6861.6|6858.6|6862.6|6859.6|6859.1|6856.1|33
1612809300000|2021-02-08 18:35:00|6862.6|6859.6|6861.1|6858.1|6862.6|6859.6|6860.6|6857.6|29
1612809600000|2021-02-08 18:40:00|||||||||2
1612809900000|2021-02-08 18:45:00|6859.6|6856.6|6859.1|6856.1|6859.6|6856.6|6857.6|6854.6|46
1612810200000|2021-02-08 18:50:00|6858.6|6855.6|6855.1|6852.1|6858.6|6855.6|6854.6|6851.6|45
1612810500000|2021-02-08 18:55:00|6854.6|6851.6|6856.1|6853.1|6857.6|6854.6|6854.6|6851.6|33
1612810800000|2021-02-08 19:00:00|6855.6|6852.6|6856.6|6853.6|6857.6|6854.6|6855.6|6852.6|28
1612811100000|2021-02-08 19:05:00|6857.1|6854.1|6856.6|6853.6|6857.6|6854.6|6856.6|6853.6|11
1612811400000|2021-02-08 19:10:00|6856.1|6853.1|6857.6|6854.6|6857.6|6854.6|6856.1|6853.1|5
1612811700000|2021-02-08 19:15:00|6858.1|6855.1|6859.1|6856.1|6859.6|6856.6|6858.1|6855.1|33
1612812000000|2021-02-08 19:20:00|6859.6|6856.6|6860.1|6857.1|6860.6|6857.6|6859.1|6856.1|7
1612812300000|2021-02-08 19:25:00|6860.6|6857.6|6860.6|6857.6|6860.6|6857.6|6858.6|6855.6|10
1612812600000|2021-02-08 19:30:00|6859.6|6856.6|6860.6|6857.6|6861.6|6858.6|6859.6|6856.6|24
1612812900000|2021-02-08 19:35:00|6859.6|6856.6|6859.6|6856.6|6860.6|6857.6|6859.6|6856.6|18
1612813200000|2021-02-08 19:40:00|6859.1|6856.1|6859.6|6856.6|6859.6|6856.6|6858.6|6855.6|9
1612813500000|2021-02-08 19:45:00|6860.1|6857.1|6859.6|6856.6|6860.1|6857.1|6858.6|6855.6|8
1612813800000|2021-02-08 19:50:00|6860.1|6857.1|6860.6|6857.6|6860.6|6857.6|6858.6|6855.6|4
1612814100000|2021-02-08 19:55:00|6860.1|6857.1|6860.1|6857.1|6861.6|6858.6|6859.1|6856.1|15
1612814400000|2021-02-08 20:00:00|6860.6|6857.6|6860.1|6857.1|6860.6|6857.6|6860.1|6857.1|0
1612814700000|2021-02-08 20:05:00|6860.6|6857.6|6860.1|6857.1|6860.6|6857.6|6860.1|6857.1|5
1612815000000|2021-02-08 20:10:00|6860.6|6857.6|6861.6|6858.6|6861.6|6858.6|6860.1|6857.1|10
1612815300000|2021-02-08 20:15:00|6860.6|6857.6|6861.6|6858.6|6861.6|6858.6|6860.6|6857.6|24
1612815600000|2021-02-08 20:20:00|6862.1|6859.1|6862.6|6859.6|6862.6|6859.6|6861.6|6858.6|17
1612815900000|2021-02-08 20:25:00|6863.1|6860.1|6863.6|6860.6|6863.6|6860.6|6862.6|6859.6|39
1612816200000|2021-02-08 20:30:00|6862.6|6859.6|6861.6|6858.6|6864.6|6861.6|6861.6|6858.6|66
1612816500000|2021-02-08 20:35:00|6861.1|6858.1|6860.6|6857.6|6861.1|6858.1|6859.6|6856.6|51
1612816800000|2021-02-08 20:40:00|6861.6|6858.6|6860.6|6857.6|6861.6|6858.6|6860.1|6857.1|55
1612817100000|2021-02-08 20:45:00|6860.1|6857.1|6860.6|6857.6|6860.6|6857.6|6858.6|6855.6|85
1612817400000|2021-02-08 20:50:00|6859.6|6856.6|6860.6|6857.6|6862.6|6859.6|6859.6|6856.6|183
1612817700000|2021-02-08 20:55:00|6860.1|6857.1|6863.6|6860.6|6863.6|6860.6|6857.6|6854.6|263
1612818000000|2021-02-08 21:00:00|6863.8|6859.8|6864.6|6860.6|6864.7|6860.7|6862.6|6858.6|0
1612818300000|2021-02-08 21:05:00|6865|6861|6864|6860|6865|6861|6863.9|6859.9|0
1612818600000|2021-02-08 21:10:00|6864.3|6860.3|6865.4|6861.4|6866.5|6862.5|6863.2|6859.2|0
1612818900000|2021-02-08 21:15:00|6864.8|6860.8|6863.8|6859.8|6865.4|6861.4|6863.2|6859.2|0
1612819200000|2021-02-08 21:20:00|6863.6|6859.6|6863.5|6859.5|6863.8|6859.8|6862.7|6858.7|0
1612819500000|2021-02-08 21:25:00|6863.6|6859.6|6863.9|6859.9|6863.9|6859.9|6862.6|6858.6|0
1612819800000|2021-02-08 21:30:00|6864.7|6860.7|6870.2|6866.2|6870.6|6866.6|6864.7|6860.7|0
1612820100000|2021-02-08 21:35:00|6869.8|6865.8|6870.1|6866.1|6870.8|6866.8|6869.4|6865.4|0
1612820400000|2021-02-08 21:40:00|6870.5|6866.5|6872.8|6868.8|6873.3|6869.3|6870.1|6866.1|0
1612820700000|2021-02-08 21:45:00|6872.4|6868.4|6871.2|6867.2|6873.3|6869.3|6870.6|6866.6|0
1612821000000|2021-02-08 21:50:00|6870.8|6866.8|6873|6869|6873|6869|6870.3|6866.3|0
1612821300000|2021-02-08 21:55:00|6872.6|6868.6|6871.5|6867.5|6873|6869|6871.2|6867.2|0
1612821600000|2021-02-08 22:00:00|6871.4|6867.4|6871.4|6867.4|6871.5|6867.5|6870.7|6866.7|0
1612821900000|2021-02-08 22:05:00|6871.1|6867.1|6870.6|6866.6|6871.1|6867.1|6870.4|6866.4|0
1612822200000|2021-02-08 22:10:00|6870.8|6866.8|6870.7|6866.7|6871.2|6867.2|6870.7|6866.7|0
1612822500000|2021-02-08 22:15:00|6870.8|6866.8|6869.6|6865.6|6871.8|6867.8|6869.5|6865.5|0
1612822800000|2021-02-08 22:20:00|6868.9|6864.9|6868.3|6864.3|6868.9|6864.9|6868.3|6864.3|0
1612823100000|2021-02-08 22:25:00|6868.2|6864.2|6868.2|6864.2|6868.8|6864.8|6867.9|6863.9|0
1612823400000|2021-02-08 22:30:00|6868.4|6864.4|6869.1|6865.1|6869.1|6865.1|6868.3|6864.3|0
1612823700000|2021-02-08 22:35:00|6869.2|6865.2|6869.1|6865.1|6869.9|6865.9|6868.4|6864.4|0
1612824000000|2021-02-08 22:40:00|6869.2|6865.2|6869.2|6865.2|6869.4|6865.4|6869.1|6865.1|0
1612824300000|2021-02-08 22:45:00|6868.8|6864.8|6868.2|6864.2|6868.8|6864.8|6867.6|6863.6|0
1612824600000|2021-02-08 22:50:00|6868.1|6866.1|6867.1|6865.1|6869.6|6867.6|6861.6|6859.6|374
1612824900000|2021-02-08 22:55:00|6867.6|6865.6|6874.6|6872.6|6875.1|6873.1|6867.6|6865.6|173
1612825200000|2021-02-08 23:00:00|6873.1|6871.1|6876.6|6875.6|6876.6|6875.6|6870.6|6869.6|390
1612825500000|2021-02-08 23:05:00|6875.6|6874.6|6880.6|6879.6|6884.6|6883.6|6875.1|6874.1|399
1612825800000|2021-02-08 23:10:00|6880.1|6879.1|6886.6|6885.6|6887.6|6886.6|6877.6|6876.6|331
1612826100000|2021-02-08 23:15:00|6887.1|6886.1|6874.6|6873.6|6887.6|6886.6|6874.6|6873.6|266
1612826400000|2021-02-08 23:20:00|6873.6|6872.6|6866.6|6865.6|6874.6|6873.6|6865.6|6864.6|324
1612826700000|2021-02-08 23:25:00|6866.1|6865.1|6862.6|6861.6|6866.6|6865.6|6861.6|6860.6|326
1612827000000|2021-02-08 23:30:00|6863.1|6862.1|6873.6|6872.6|6874.6|6873.6|6862.6|6861.6|309
1612827300000|2021-02-08 23:35:00|6874.6|6873.6|6869.6|6868.6|6877.1|6876.1|6869.6|6868.6|250
1612827600000|2021-02-08 23:40:00|6870.6|6869.6|6867.6|6866.6|6872.6|6871.6|6862.6|6861.6|300
1612827900000|2021-02-08 23:45:00|6868.6|6867.6|6877.1|6876.1|6877.6|6876.6|6867.6|6866.6|224
1612828200000|2021-02-08 23:50:00|6877.6|6876.6|6873.4|6872.4|6880.2|6879.2|6873.4|6872.4|184
1612828500000|2021-02-08 23:55:00|6874.4|6873.4|6872.9|6871.9|6874.4|6873.4|6869.4|6868.4|247
1612828800000|2021-02-09 00:00:00|6872.4|6871.4|6866.4|6865.4|6875.4|6874.4|6865.4|6864.4|201
1612829100000|2021-02-09 00:05:00|6865.9|6864.9|6864.9|6863.9|6867.4|6866.4|6862.4|6861.4|171
1612829400000|2021-02-09 00:10:00|6864.4|6863.4|6862.4|6861.4|6865.4|6864.4|6861.4|6860.4|173
1612829700000|2021-02-09 00:15:00|6861.9|6860.9|6854.4|6853.4|6863.4|6862.4|6853.4|6852.4|340
1612830000000|2021-02-09 00:20:00|6853.4|6852.4|6855.4|6854.4|6859.4|6858.4|6853.4|6852.4|206
1612830300000|2021-02-09 00:25:00|6854.9|6853.9|6844.4|6843.4|6854.9|6853.9|6844.4|6843.4|422
1612830600000|2021-02-09 00:30:00|6845.9|6844.9|6854.4|6853.4|6858.4|6857.4|6845.9|6844.9|334
1612830900000|2021-02-09 00:35:00|6853.9|6852.9|6854.9|6853.9|6856.4|6855.4|6849.4|6848.4|222
1612831200000|2021-02-09 00:40:00|6855.4|6854.4|6857.9|6856.9|6859.4|6858.4|6854.9|6853.9|175
1612831500000|2021-02-09 00:45:00|6857.4|6856.4|6857.4|6856.4|6862.4|6861.4|6857.4|6856.4|224
1612831800000|2021-02-09 00:50:00|6857.9|6856.9|6852.4|6851.4|6859.4|6858.4|6842.4|6841.4|765
1612832100000|2021-02-09 00:55:00|6851.9|6850.9|6848.4|6847.4|6855.4|6854.4|6843.4|6842.4|478
1612832400000|2021-02-09 01:00:00|6847.4|6846.4|6837.4|6836.4|6847.4|6846.4|6835.4|6834.4|707
1612832700000|2021-02-09 01:05:00|6836.4|6835.4|6829.4|6828.4|6838.4|6837.4|6828.4|6827.4|894
1612833000000|2021-02-09 01:10:00|6829.9|6828.9|6825.4|6824.4|6832.4|6831.4|6824.4|6823.4|605
1612833300000|2021-02-09 01:15:00|6826.4|6825.4|6831.4|6830.4|6831.4|6830.4|6825.9|6824.9|282
1612833600000|2021-02-09 01:20:00|6832.4|6831.4|6833.9|6832.9|6836.4|6835.4|6830.4|6829.4|431
1612833900000|2021-02-09 01:25:00|6834.4|6833.4|6835.4|6834.4|6836.4|6835.4|6829.4|6828.4|239
1612834200000|2021-02-09 01:30:00|6835.9|6834.9|6841.4|6840.4|6841.4|6840.4|6832.9|6831.9|357
1612834500000|2021-02-09 01:35:00|6840.9|6839.9|6841.9|6840.9|6842.4|6841.4|6839.4|6838.4|156
1612834800000|2021-02-09 01:40:00|6842.4|6841.4|6845.4|6844.4|6845.4|6844.4|6841.4|6840.4|150
1612835100000|2021-02-09 01:45:00|6844.4|6843.4|6848.4|6847.4|6849.4|6848.4|6843.4|6842.4|125
1612835400000|2021-02-09 01:50:00|6849.4|6848.4|6854.4|6853.4|6855.4|6854.4|6849.4|6848.4|193
1612835700000|2021-02-09 01:55:00|6853.4|6852.4|6851.4|6850.4|6853.9|6852.9|6850.4|6849.4|181
1612836000000|2021-02-09 02:00:00|6851.9|6850.9|6852.4|6851.4|6855.4|6854.4|6851.4|6850.4|353
1612836300000|2021-02-09 02:05:00|6851.4|6850.4|6849.4|6848.4|6851.4|6850.4|6845.4|6844.4|188
1612836600000|2021-02-09 02:10:00|6850.4|6849.4|6845.4|6844.4|6850.4|6849.4|6844.4|6843.4|127
1612836900000|2021-02-09 02:15:00|6845.9|6844.9|6847.4|6846.4|6847.4|6846.4|6843.9|6842.9|128
1612837200000|2021-02-09 02:20:00|6848.4|6847.4|6848.4|6847.4|6849.4|6848.4|6846.9|6845.9|116
1612837500000|2021-02-09 02:25:00|6847.9|6846.9|6846.4|6845.4|6847.9|6846.9|6845.4|6844.4|149
1612837800000|2021-02-09 02:30:00|6847.4|6846.4|6847.4|6846.4|6849.4|6848.4|6846.4|6845.4|185
1612838100000|2021-02-09 02:35:00|6846.9|6845.9|6844.4|6843.4|6847.4|6846.4|6844.4|6843.4|180
1612838400000|2021-02-09 02:40:00|6843.9|6842.9|6843.4|6842.4|6845.4|6844.4|6841.9|6840.9|163
1612838700000|2021-02-09 02:45:00|6842.9|6841.9|6840.4|6839.4|6843.4|6842.4|6840.4|6839.4|217
1612839000000|2021-02-09 02:50:00|6841.4|6840.4|6838.4|6837.4|6841.4|6840.4|6837.4|6836.4|147
1612839300000|2021-02-09 02:55:00|6839.4|6838.4|6842.4|6841.4|6842.4|6841.4|6838.4|6837.4|151
1612839600000|2021-02-09 03:00:00|6841.9|6840.9|6843.4|6842.4|6843.4|6842.4|6840.4|6839.4|123
1612839900000|2021-02-09 03:05:00|6844.4|6843.4|6838.4|6837.4|6846.4|6845.4|6837.9|6836.9|348
1612840200000|2021-02-09 03:10:00|6839.4|6838.4|6838.4|6837.4|6840.4|6839.4|6837.9|6836.9|149
1612840500000|2021-02-09 03:15:00|6837.9|6836.9|6833.4|6832.4|6838.9|6837.9|6833.4|6832.4|259
1612840800000|2021-02-09 03:20:00|6833.9|6832.9|6833.4|6832.4|6836.4|6835.4|6833.4|6832.4|182
1612841100000|2021-02-09 03:25:00|6833.9|6832.9|6838.4|6837.4|6838.4|6837.4|6833.4|6832.4|166
1612841400000|2021-02-09 03:30:00|6837.9|6836.9|6841.4|6840.4|6841.9|6840.9|6837.4|6836.4|171
1612841700000|2021-02-09 03:35:00|6840.9|6839.9|6842.4|6841.4|6844.4|6843.4|6840.9|6839.9|218
1612842000000|2021-02-09 03:40:00|6841.4|6840.4|6837.9|6836.9|6841.4|6840.4|6836.4|6835.4|189
1612842300000|2021-02-09 03:45:00|6837.4|6836.4|6833.4|6832.4|6837.9|6836.9|6833.4|6832.4|145
1612842600000|2021-02-09 03:50:00|6834.4|6833.4|6835.4|6834.4|6837.4|6836.4|6833.9|6832.9|119
1612842900000|2021-02-09 03:55:00|6835.9|6834.9|6834.4|6833.4|6837.4|6836.4|6831.4|6830.4|313
1612843200000|2021-02-09 04:00:00|6833.4|6832.4|6837.4|6836.4|6838.4|6837.4|6833.4|6832.4|215
1612843500000|2021-02-09 04:05:00|6836.9|6835.9|6833.4|6832.4|6837.4|6836.4|6833.4|6832.4|100
1612843800000|2021-02-09 04:10:00|6832.4|6831.4|6832.4|6831.4|6833.4|6832.4|6831.4|6830.4|134
1612844100000|2021-02-09 04:15:00|6832.9|6831.9|6833.4|6832.4|6836.9|6835.9|6832.4|6831.4|131
1612844400000|2021-02-09 04:20:00|6834.4|6833.4|6833.9|6832.9|6835.4|6834.4|6833.4|6832.4|123
1612844700000|2021-02-09 04:25:00|6833.4|6832.4|6834.4|6833.4|6834.4|6833.4|6833.4|6832.4|96
1612845000000|2021-02-09 04:30:00|6833.4|6832.4|6835.4|6834.4|6835.4|6834.4|6833.4|6832.4|187
1612845300000|2021-02-09 04:35:00|6836.4|6835.4|6838.4|6837.4|6838.4|6837.4|6835.4|6834.4|162
1612845600000|2021-02-09 04:40:00|6839.4|6838.4|6839.4|6838.4|6841.4|6840.4|6838.4|6837.4|226
1612845900000|2021-02-09 04:45:00|6838.9|6837.9|6831.4|6830.4|6839.4|6838.4|6831.4|6830.4|206
1612846200000|2021-02-09 04:50:00|6830.4|6829.4|6835.4|6834.4|6835.4|6834.4|6830.4|6829.4|262
1612846500000|2021-02-09 04:55:00|6834.4|6833.4|6827.4|6826.4|6835.4|6834.4|6826.4|6825.4|538
1612846800000|2021-02-09 05:00:00|6827.8|6825.8|6825.8|6823.8|6830.8|6828.8|6820.8|6818.8|1056
1612847100000|2021-02-09 05:05:00|6824.8|6822.8|6816.8|6814.8|6825.3|6823.3|6816.8|6814.8|1652
1612847400000|2021-02-09 05:10:00|6817.8|6815.8|6821.8|6819.8|6822.3|6820.3|6816.8|6814.8|1159
1612847700000|2021-02-09 05:15:00|6820.8|6818.8|6821.8|6819.8|6822.8|6820.8|6818.8|6816.8|592
1612848000000|2021-02-09 05:20:00|6822.8|6820.8|6821.8|6819.8|6824.8|6822.8|6821.8|6819.8|523
1612848300000|2021-02-09 05:25:00|6822.8|6820.8|6822.3|6820.3|6822.8|6820.8|6816.8|6814.8|564
1612848600000|2021-02-09 05:30:00|6822.8|6818.8|6826.1|6822.1|6826.3|6822.3|6822.4|6818.4|0
1612848900000|2021-02-09 05:35:00|6825.9|6821.9|6824.6|6820.6|6826.3|6822.3|6824.5|6820.5|0
1612849200000|2021-02-09 05:40:00|6824.8|6820.8|6824.1|6820.1|6825|6821|6823.5|6819.5|0
1612849500000|2021-02-09 05:45:00|6823.8|6819.8|6823.4|6819.4|6824|6820|6823.3|6819.3|0
1612849800000|2021-02-09 05:50:00|6823.7|6819.7|6822.8|6818.8|6824.1|6820.1|6822.5|6818.5|0
1612850100000|2021-02-09 05:55:00|6823|6819|6824.8|6820.8|6825.3|6821.3|6823|6819|0
1612850400000|2021-02-09 06:00:00|6824.4|6820.4|6824|6820|6825.9|6821.9|6823.8|6819.8|0
1612850700000|2021-02-09 06:05:00|6823.8|6819.8|6825|6821|6825.4|6821.4|6823.8|6819.8|0
1612851000000|2021-02-09 06:10:00|6824.8|6821.8|6823.3|6820.3|6828.3|6825.3|6823.3|6820.3|223
1612851300000|2021-02-09 06:15:00|6822.3|6819.3|6822.8|6819.8|6823.3|6820.3|6820.8|6817.8|65
1612851600000|2021-02-09 06:20:00|6823.3|6820.3|6824.3|6821.3|6825.3|6822.3|6822.3|6819.3|39
1612851900000|2021-02-09 06:25:00|6823.3|6820.3|6822.8|6819.8|6824.3|6821.3|6822.3|6819.3|56
1612852200000|2021-02-09 06:30:00|6822.3|6819.3|6823.3|6820.3|6824.3|6821.3|6822.3|6819.3|53
1612852500000|2021-02-09 06:35:00|6823.8|6820.8|6823.3|6820.3|6824.3|6821.3|6823.3|6820.3|40
1612852800000|2021-02-09 06:40:00|6824.3|6821.3|6823.3|6820.3|6824.3|6821.3|6819.8|6816.8|135
1612853100000|2021-02-09 06:45:00|6822.8|6819.8|6823.3|6820.3|6824.3|6821.3|6822.8|6819.8|46
1612853400000|2021-02-09 06:50:00|6824.3|6821.3|6820.3|6817.3|6824.3|6821.3|6820.3|6817.3|105
1612853700000|2021-02-09 06:55:00|6819.3|6816.3|6820.8|6817.8|6821.3|6818.3|6818.3|6815.3|83
1612854000000|2021-02-09 07:00:00|6820.3|6817.3|6821.3|6818.3|6822.3|6819.3|6820.3|6817.3|134
1612854300000|2021-02-09 07:05:00|6822.3|6819.3|6821.3|6818.3|6822.3|6819.3|6821.3|6818.3|82
1612854600000|2021-02-09 07:10:00|6822.3|6819.3|6822.3|6819.3|6823.3|6820.3|6821.3|6818.3|51
1612854900000|2021-02-09 07:15:00|6822.8|6819.8|6820.3|6817.3|6823.3|6820.3|6820.3|6817.3|96
1612855200000|2021-02-09 07:20:00|6821.3|6818.3|6820.3|6817.3|6821.8|6818.8|6820.3|6817.3|41
1612855500000|2021-02-09 07:25:00|6820.8|6817.8|6822.3|6819.3|6823.3|6820.3|6820.3|6817.3|32
1612855800000|2021-02-09 07:30:00|6821.3|6818.3|6822.8|6819.8|6823.3|6820.3|6821.3|6818.3|32
1612856100000|2021-02-09 07:35:00|6822.3|6819.3|6821.3|6818.3|6823.3|6820.3|6821.3|6818.3|22
1612856400000|2021-02-09 07:40:00|6822.3|6819.3|6824.3|6821.3|6824.3|6821.3|6822.3|6819.3|26
1612856700000|2021-02-09 07:45:00|6823.8|6820.8|6823.3|6820.3|6824.3|6821.3|6823.3|6820.3|32
1612857000000|2021-02-09 07:50:00|6823.8|6820.8|6825.3|6822.3|6825.3|6822.3|6823.8|6820.8|12
1612857300000|2021-02-09 07:55:00|6824.8|6821.8|6826.3|6823.3|6826.3|6823.3|6824.3|6821.3|85
1612857600000|2021-02-09 08:00:00|6825.8|6822.8|6821.3|6818.3|6826.3|6823.3|6820.3|6817.3|163
1612857900000|2021-02-09 08:05:00|6820.8|6817.8|6822.3|6819.3|6822.3|6819.3|6817.8|6814.8|128
1612858200000|2021-02-09 08:10:00|6822.8|6819.8|6821.3|6818.3|6823.3|6820.3|6820.3|6817.3|46
1612858500000|2021-02-09 08:15:00|6821.8|6818.8|6829.3|6826.3|6829.3|6826.3|6821.3|6818.3|59
1612858800000|2021-02-09 08:20:00|6828.3|6825.3|6828.8|6825.8|6831.3|6828.3|6828.3|6825.3|87
1612859100000|2021-02-09 08:25:00|6829.3|6826.3|6830.3|6827.3|6831.3|6828.3|6828.3|6825.3|30
1612859400000|2021-02-09 08:30:00|6830.8|6827.8|6830.8|6827.8|6833.3|6830.3|6830.3|6827.3|41
1612859700000|2021-02-09 08:35:00|6830.3|6827.3|6830.3|6827.3|6832.3|6829.3|6829.3|6826.3|35
1612860000000|2021-02-09 08:40:00|6829.3|6826.3|6828.3|6825.3|6829.8|6826.8|6828.3|6825.3|20
1612860300000|2021-02-09 08:45:00|6828.8|6825.8|6830.3|6827.3|6831.3|6828.3|6828.3|6825.3|29
1612860600000|2021-02-09 08:50:00|6829.8|6826.8|6828.3|6825.3|6830.3|6827.3|6828.3|6825.3|36
1612860900000|2021-02-09 08:55:00|6827.8|6824.8|6824.3|6821.3|6828.3|6825.3|6824.3|6821.3|65
1612861200000|2021-02-09 09:00:00|6823.3|6820.3|6821.3|6818.3|6823.3|6820.3|6821.3|6818.3|62
1612861500000|2021-02-09 09:05:00|6820.3|6817.3|6815.3|6812.3|6820.3|6817.3|6815.3|6812.3|85
1612861800000|2021-02-09 09:10:00|6814.3|6811.3|6817.3|6814.3|6818.3|6815.3|6813.3|6810.3|44
1612862100000|2021-02-09 09:15:00|6816.8|6813.8|6810.8|6807.8|6816.8|6813.8|6810.3|6807.3|54
1612862400000|2021-02-09 09:20:00|6809.3|6806.3|6808.8|6805.8|6809.3|6806.3|6805.3|6802.3|210
1612862700000|2021-02-09 09:25:00|6808.3|6805.3|6812.3|6809.3|6814.8|6811.8|6808.3|6805.3|46
1612863000000|2021-02-09 09:30:00|6811.3|6808.3|6807.3|6804.3|6811.3|6808.3|6807.3|6804.3|24
1612863300000|2021-02-09 09:35:00|6806.3|6803.3|6806.3|6803.3|6809.3|6806.3|6806.3|6803.3|43
1612863600000|2021-02-09 09:40:00|6805.3|6802.3|6808.3|6805.3|6808.3|6805.3|6804.3|6801.3|41
1612863900000|2021-02-09 09:45:00|6807.8|6804.8|6811.3|6808.3|6812.3|6809.3|6807.8|6804.8|35
1612864200000|2021-02-09 09:50:00|6811.8|6808.8|6812.3|6809.3|6812.3|6809.3|6809.3|6806.3|36
1612864500000|2021-02-09 09:55:00|6811.8|6808.8|6810.3|6807.3|6812.3|6809.3|6810.3|6807.3|30
1612864800000|2021-02-09 10:00:00|6810.8|6807.8|6810.3|6807.3|6811.3|6808.3|6808.3|6805.3|76
1612865100000|2021-02-09 10:05:00|6809.8|6806.8|6810.3|6807.3|6811.3|6808.3|6809.3|6806.3|5
1612865400000|2021-02-09 10:10:00|6810.8|6807.8|6811.3|6808.3|6811.3|6808.3|6810.3|6807.3|2
1612865700000|2021-02-09 10:15:00|6811.8|6808.8|6811.8|6808.8|6812.3|6809.3|6811.3|6808.3|8
1612866000000|2021-02-09 10:20:00|6812.3|6809.3|6813.3|6810.3|6813.3|6810.3|6810.3|6807.3|24
1612866300000|2021-02-09 10:25:00|6813.8|6810.8|6812.8|6809.8|6814.3|6811.3|6812.3|6809.3|6
1612866600000|2021-02-09 10:30:00|6813.3|6810.3|6813.3|6810.3|6815.3|6812.3|6813.3|6810.3|22
1612866900000|2021-02-09 10:35:00|6812.8|6809.8|6809.3|6806.3|6814.3|6811.3|6808.8|6805.8|16
1612867200000|2021-02-09 10:40:00|6808.8|6805.8|6806.3|6803.3|6809.3|6806.3|6804.3|6801.3|39
1612867500000|2021-02-09 10:45:00|6805.8|6802.8|6806.8|6803.8|6808.3|6805.3|6805.8|6802.8|26
1612867800000|2021-02-09 10:50:00|6806.3|6803.3|6807.3|6804.3|6807.3|6804.3|6805.8|6802.8|16
1612868100000|2021-02-09 10:55:00|6807.8|6804.8|6809.8|6806.8|6810.3|6807.3|6807.8|6804.8|6
1612868400000|2021-02-09 11:00:00|6809.3|6806.3|6810.8|6807.8|6811.3|6808.3|6809.3|6806.3|13
1612868700000|2021-02-09 11:05:00|6810.3|6807.3|6807.3|6804.3|6810.8|6807.8|6805.3|6802.3|56
1612869000000|2021-02-09 11:10:00|6808.3|6805.3|6810.3|6807.3|6810.3|6807.3|6808.3|6805.3|46
1612869300000|2021-02-09 11:15:00|6809.8|6806.8|6812.3|6809.3|6812.8|6809.8|6809.3|6806.3|30
1612869600000|2021-02-09 11:20:00|6811.3|6808.3|6814.3|6811.3|6814.3|6811.3|6811.3|6808.3|27
1612869900000|2021-02-09 11:25:00|6813.8|6810.8|6815.8|6812.8|6816.3|6813.3|6813.3|6810.3|18
1612870200000|2021-02-09 11:30:00|6816.3|6813.3|6815.8|6812.8|6817.3|6814.3|6815.3|6812.3|52
1612870500000|2021-02-09 11:35:00|6816.3|6813.3|6817.3|6814.3|6817.3|6814.3|6815.8|6812.8|11
1612870800000|2021-02-09 11:40:00|6817.8|6814.8|6818.3|6815.3|6818.3|6815.3|6817.3|6814.3|7
1612871100000|2021-02-09 11:45:00|6817.8|6814.8|6817.3|6814.3|6818.3|6815.3|6816.3|6813.3|24
1612871400000|2021-02-09 11:50:00|6817.8|6814.8|6818.3|6815.3|6818.3|6815.3|6817.3|6814.3|11
1612871700000|2021-02-09 11:55:00|6818.8|6815.8|6818.3|6815.3|6818.8|6815.8|6817.3|6814.3|7
1612872000000|2021-02-09 12:00:00|6817.3|6814.3|6817.3|6814.3|6818.3|6815.3|6817.3|6814.3|15
1612872300000|2021-02-09 12:05:00|6816.3|6813.3|6818.3|6815.3|6818.3|6815.3|6816.3|6813.3|30
1612872600000|2021-02-09 12:10:00|6817.3|6814.3|6817.3|6814.3|6818.3|6815.3|6816.3|6813.3|32
1612872900000|2021-02-09 12:15:00|6816.3|6813.3|6817.8|6814.8|6817.8|6814.8|6816.3|6813.3|34
1612873200000|2021-02-09 12:20:00|6818.3|6815.3|6818.3|6815.3|6819.3|6816.3|6816.8|6813.8|28
1612873500000|2021-02-09 12:25:00|6818.8|6815.8|6818.3|6815.3|6819.3|6816.3|6818.3|6815.3|15
1612873800000|2021-02-09 12:30:00|6818.8|6815.8|6819.8|6816.8|6821.3|6818.3|6818.3|6815.3|27
1612874100000|2021-02-09 12:35:00|6820.3|6817.3|6819.3|6816.3|6820.3|6817.3|6818.8|6815.8|14
1612874400000|2021-02-09 12:40:00|6819.8|6816.8|6819.3|6816.3|6820.3|6817.3|6818.3|6815.3|24
1612874700000|2021-02-09 12:45:00|6818.3|6815.3|6818.3|6815.3|6819.8|6816.8|6818.3|6815.3|47
1612875000000|2021-02-09 12:50:00|6818.8|6815.8|6818.8|6815.8|6819.3|6816.3|6818.3|6815.3|10
1612875300000|2021-02-09 12:55:00|6818.3|6815.3|6818.3|6815.3|6819.3|6816.3|6816.3|6813.3|29
1612875600000|2021-02-09 13:00:00|6818.8|6815.8|6817.8|6814.8|6819.3|6816.3|6817.3|6814.3|15
1612875900000|2021-02-09 13:05:00|6817.3|6814.3|6817.3|6814.3|6818.3|6815.3|6817.3|6814.3|9
1612876200000|2021-02-09 13:10:00|6816.8|6813.8|6816.3|6813.3|6816.8|6813.8|6816.3|6813.3|43
1612876500000|2021-02-09 13:15:00|6816.8|6813.8|6818.8|6815.8|6819.3|6816.3|6816.3|6813.3|21
1612876800000|2021-02-09 13:20:00|6819.3|6816.3|6820.8|6817.8|6821.3|6818.3|6818.3|6815.3|49
1612877100000|2021-02-09 13:25:00|6821.3|6818.3|6818.3|6815.3|6821.3|6818.3|6818.3|6815.3|131
1612877400000|2021-02-09 13:30:00|6819.3|6816.3|6822.3|6819.3|6822.3|6819.3|6819.3|6816.3|20
1612877700000|2021-02-09 13:35:00|6821.8|6818.8|6821.3|6818.3|6822.3|6819.3|6820.3|6817.3|17
1612878000000|2021-02-09 13:40:00|6820.8|6817.8|6822.3|6819.3|6822.3|6819.3|6820.3|6817.3|15
1612878300000|2021-02-09 13:45:00|6821.8|6818.8|6822.3|6819.3|6822.8|6819.8|6821.3|6818.3|31
1612878600000|2021-02-09 13:50:00|6823.3|6820.3|6822.8|6819.8|6824.3|6821.3|6822.3|6819.3|44
1612878900000|2021-02-09 13:55:00|6823.3|6820.3|6820.3|6817.3|6823.3|6820.3|6820.3|6817.3|59
1612879200000|2021-02-09 14:00:00|6820.8|6817.8|6819.8|6816.8|6821.3|6818.3|6819.3|6816.3|73
1612879500000|2021-02-09 14:05:00|6820.3|6817.3|6822.3|6819.3|6822.3|6819.3|6819.3|6816.3|36
1612879800000|2021-02-09 14:10:00|6821.8|6818.8|6822.3|6819.3|6823.3|6820.3|6821.3|6818.3|25
1612880100000|2021-02-09 14:15:00|6822.8|6819.8|6820.8|6817.8|6823.3|6820.3|6820.3|6817.3|29
1612880400000|2021-02-09 14:20:00|6821.3|6818.3|6821.3|6818.3|6822.3|6819.3|6820.8|6817.8|8
1612880700000|2021-02-09 14:25:00|6820.8|6817.8|6821.3|6818.3|6821.3|6818.3|6820.8|6817.8|6
1612881000000|2021-02-09 14:30:00|6821.8|6818.8|6825.3|6822.3|6825.3|6822.3|6821.3|6818.3|96
1612881300000|2021-02-09 14:35:00|6824.8|6821.8|6823.3|6820.3|6826.3|6823.3|6823.3|6820.3|102
1612881600000|2021-02-09 14:40:00|6823.8|6820.8|6817.3|6814.3|6824.3|6821.3|6814.3|6811.3|174
1612881900000|2021-02-09 14:45:00|6817.8|6814.8|6823.3|6820.3|6825.3|6822.3|6817.8|6814.8|65
1612882200000|2021-02-09 14:50:00|6824.3|6821.3|6826.8|6823.8|6826.8|6823.8|6823.3|6820.3|22
1612882500000|2021-02-09 14:55:00|6826.3|6823.3|6826.8|6823.8|6827.8|6824.8|6825.3|6822.3|28
1612882800000|2021-02-09 15:00:00|6826.3|6823.3|6823.3|6820.3|6827.3|6824.3|6822.8|6819.8|46
1612883100000|2021-02-09 15:05:00|6822.3|6819.3|6828.8|6825.8|6828.8|6825.8|6822.3|6819.3|15
1612883400000|2021-02-09 15:10:00|6829.3|6826.3|6831.8|6828.8|6832.3|6829.3|6828.8|6825.8|41
1612883700000|2021-02-09 15:15:00|6831.3|6828.3|6831.8|6828.8|6833.3|6830.3|6831.3|6828.3|45
1612884000000|2021-02-09 15:20:00|6832.3|6829.3|6830.3|6827.3|6832.3|6829.3|6829.3|6826.3|58
1612884300000|2021-02-09 15:25:00|6831.3|6828.3|6835.8|6832.8|6835.8|6832.8|6831.3|6828.3|102
1612884600000|2021-02-09 15:30:00|6835.3|6832.3|6824.8|6821.8|6836.3|6833.3|6824.8|6821.8|99
1612884900000|2021-02-09 15:35:00|6825.3|6822.3|6829.3|6826.3|6829.3|6826.3|6825.3|6822.3|51
1612885200000|2021-02-09 15:40:00|6829.8|6826.8|6827.3|6824.3|6830.8|6827.8|6827.3|6824.3|55
1612885500000|2021-02-09 15:45:00|6827.8|6824.8|6829.3|6826.3|6829.3|6826.3|6826.3|6823.3|74
1612885800000|2021-02-09 15:50:00|6828.3|6825.3|6826.3|6823.3|6829.3|6826.3|6826.3|6823.3|55
1612886100000|2021-02-09 15:55:00|6826.8|6823.8|6825.3|6822.3|6827.3|6824.3|6825.3|6822.3|27
1612886400000|2021-02-09 16:00:00|6824.3|6821.3|6826.3|6823.3|6826.3|6823.3|6822.8|6819.8|56
1612886700000|2021-02-09 16:05:00|6825.3|6822.3|6825.3|6822.3|6826.3|6823.3|6824.3|6821.3|72
1612887000000|2021-02-09 16:10:00|6824.3|6821.3|6823.3|6820.3|6824.3|6821.3|6821.8|6818.8|19
1612887300000|2021-02-09 16:15:00|6822.8|6819.8|6820.8|6817.8|6822.8|6819.8|6819.8|6816.8|21
1612887600000|2021-02-09 16:20:00|6821.3|6818.3|6822.8|6819.8|6823.3|6820.3|6820.3|6817.3|55
1612887900000|2021-02-09 16:25:00|6823.3|6820.3|6821.8|6818.8|6823.3|6820.3|6821.3|6818.3|5
1612888200000|2021-02-09 16:30:00|6821.3|6818.3|6823.3|6820.3|6823.3|6820.3|6817.3|6814.3|60
1612888500000|2021-02-09 16:35:00|6823.8|6820.8|6826.3|6823.3|6827.3|6824.3|6823.8|6820.8|59
1612888800000|2021-02-09 16:40:00|6826.8|6823.8|6827.3|6824.3|6827.8|6824.8|6826.3|6823.3|22
1612889100000|2021-02-09 16:45:00|6827.8|6824.8|6829.3|6826.3|6829.3|6826.3|6827.8|6824.8|25
1612889400000|2021-02-09 16:50:00|6830.3|6827.3|6830.8|6827.8|6831.3|6828.3|6829.8|6826.8|32
1612889700000|2021-02-09 16:55:00|6830.3|6827.3|6830.3|6827.3|6831.3|6828.3|6830.3|6827.3|27
1612890000000|2021-02-09 17:00:00|6829.8|6826.8|6830.3|6827.3|6830.3|6827.3|6829.3|6826.3|26
1612890300000|2021-02-09 17:05:00|6830.8|6827.8|6830.3|6827.3|6831.8|6828.8|6830.3|6827.3|15
1612890600000|2021-02-09 17:10:00|6830.8|6827.8|6833.8|6830.8|6834.3|6831.3|6830.8|6827.8|60
1612890900000|2021-02-09 17:15:00|6834.3|6831.3|6834.3|6831.3|6834.3|6831.3|6833.3|6830.3|28
1612891200000|2021-02-09 17:20:00|6833.3|6830.3|6835.3|6832.3|6835.3|6832.3|6832.3|6829.3|64
1612891500000|2021-02-09 17:25:00|6834.8|6831.8|6834.8|6831.8|6836.8|6833.8|6834.3|6831.3|55
1612891800000|2021-02-09 17:30:00|6835.3|6832.3|6836.8|6833.8|6836.8|6833.8|6834.3|6831.3|19
1612892100000|2021-02-09 17:35:00|6836.3|6833.3|6839.3|6836.3|6839.3|6836.3|6836.3|6833.3|52
1612892400000|2021-02-09 17:40:00|||||||||25
1612892700000|2021-02-09 17:45:00|6840.3|6837.3|6839.8|6836.8|6840.8|6837.8|6839.3|6836.3|93
1612893000000|2021-02-09 17:50:00|6839.3|6836.3|6839.8|6836.8|6840.3|6837.3|6839.3|6836.3|25
1612893300000|2021-02-09 17:55:00|6840.3|6837.3|6839.3|6836.3|6840.3|6837.3|6836.3|6833.3|64
1612893600000|2021-02-09 18:00:00|6839.8|6836.8|6835.8|6832.8|6839.8|6836.8|6835.3|6832.3|46
1612893900000|2021-02-09 18:05:00|6836.3|6833.3|6836.8|6833.8|6837.3|6834.3|6836.3|6833.3|40
1612894200000|2021-02-09 18:10:00|6837.3|6834.3|6834.3|6831.3|6837.3|6834.3|6833.8|6830.8|76
1612894500000|2021-02-09 18:15:00|6834.8|6831.8|6836.3|6833.3|6836.3|6833.3|6833.3|6830.3|29
1612894800000|2021-02-09 18:20:00|6836.8|6833.8|6836.8|6833.8|6837.8|6834.8|6836.3|6833.3|26
1612895100000|2021-02-09 18:25:00|6837.3|6834.3|6836.3|6833.3|6837.8|6834.8|6836.3|6833.3|15
1612895400000|2021-02-09 18:30:00|6836.8|6833.8|6837.8|6834.8|6838.3|6835.3|6836.3|6833.3|21
1612895700000|2021-02-09 18:35:00|6837.3|6834.3|6837.8|6834.8|6839.8|6836.8|6837.3|6834.3|29
1612896000000|2021-02-09 18:40:00|6837.3|6834.3|6834.8|6831.8|6837.3|6834.3|6834.3|6831.3|9
1612896300000|2021-02-09 18:45:00|6835.3|6832.3|6834.8|6831.8|6835.3|6832.3|6834.3|6831.3|4
1612896600000|2021-02-09 18:50:00|6834.3|6831.3|6834.8|6831.8|6834.8|6831.8|6834.3|6831.3|0
1612896900000|2021-02-09 18:55:00|6835.3|6832.3|6836.3|6833.3|6836.3|6833.3|6835.3|6832.3|2
1612897200000|2021-02-09 19:00:00|6837.3|6834.3|6835.8|6832.8|6837.3|6834.3|6835.3|6832.3|31
1612897500000|2021-02-09 19:05:00|6836.3|6833.3|6836.8|6833.8|6836.8|6833.8|6836.3|6833.3|16
1612897800000|2021-02-09 19:10:00|6836.3|6833.3|6836.8|6833.8|6836.8|6833.8|6836.3|6833.3|8
1612898100000|2021-02-09 19:15:00|6837.3|6834.3|6836.8|6833.8|6837.3|6834.3|6836.3|6833.3|4
1612898400000|2021-02-09 19:20:00|6836.3|6833.3|6836.3|6833.3|6836.3|6833.3|6836.3|6833.3|1
1612898700000|2021-02-09 19:25:00|6836.8|6833.8|6836.3|6833.3|6837.3|6834.3|6836.3|6833.3|12
1612899000000|2021-02-09 19:30:00|6836.8|6833.8|6837.8|6834.8|6838.3|6835.3|6836.8|6833.8|18
1612899300000|2021-02-09 19:35:00|6838.3|6835.3|6837.3|6834.3|6838.3|6835.3|6836.3|6833.3|5
1612899600000|2021-02-09 19:40:00|6836.8|6833.8|6836.3|6833.3|6837.3|6834.3|6836.3|6833.3|8
1612899900000|2021-02-09 19:45:00|6835.3|6832.3|6836.3|6833.3|6836.3|6833.3|6835.3|6832.3|17
1612900200000|2021-02-09 19:50:00|6835.8|6832.8|6835.3|6832.3|6836.3|6833.3|6834.3|6831.3|10
1612900500000|2021-02-09 19:55:00|6835.8|6832.8|6835.8|6832.8|6836.3|6833.3|6835.3|6832.3|11
1612900800000|2021-02-09 20:00:00|6836.3|6833.3|6836.3|6833.3|6836.3|6833.3|6835.3|6832.3|6
1612901100000|2021-02-09 20:05:00|6835.8|6832.8|6837.3|6834.3|6838.3|6835.3|6835.3|6832.3|20
1612901400000|2021-02-09 20:10:00|6836.8|6833.8|6839.3|6836.3|6839.3|6836.3|6836.8|6833.8|11
1612901700000|2021-02-09 20:15:00|6838.8|6835.8|6838.8|6835.8|6839.3|6836.3|6838.3|6835.3|17
1612902000000|2021-02-09 20:20:00|6838.3|6835.3|6833.8|6830.8|6839.3|6836.3|6833.3|6830.3|21
1612902300000|2021-02-09 20:25:00|6834.3|6831.3|6833.3|6830.3|6834.8|6831.8|6832.8|6829.8|12
1612902600000|2021-02-09 20:30:00|6832.8|6829.8|6835.8|6832.8|6836.3|6833.3|6832.3|6829.3|26
1612902900000|2021-02-09 20:35:00|6836.3|6833.3|6838.3|6835.3|6838.3|6835.3|6835.3|6832.3|29
1612903200000|2021-02-09 20:40:00|6837.3|6834.3|6838.3|6835.3|6838.3|6835.3|6837.3|6834.3|34
1612903500000|2021-02-09 20:45:00|6837.8|6834.8|6836.3|6833.3|6838.3|6835.3|6836.3|6833.3|30
1612903800000|2021-02-09 20:50:00|6835.8|6832.8|6834.3|6831.3|6836.3|6833.3|6832.3|6829.3|69
1612904100000|2021-02-09 20:55:00|6833.3|6830.3|6829.8|6826.8|6833.8|6830.8|6826.3|6823.3|93
1612904400000|2021-02-09 21:00:00|6833.1|6829.1|6840.3|6836.3|6840.3|6836.3|6833.1|6829.1|0
1612904700000|2021-02-09 21:05:00|6841|6837|6839.5|6835.5|6841.2|6837.2|6837.9|6833.9|0
1612905000000|2021-02-09 21:10:00|6839.8|6835.8|6838.8|6834.8|6841|6837|6838.6|6834.6|0
1612905300000|2021-02-09 21:15:00|6838.6|6834.6|6839.8|6835.8|6839.8|6835.8|6838.4|6834.4|0
1612905600000|2021-02-09 21:20:00|6839.7|6835.7|6840.8|6836.8|6840.8|6836.8|6839.6|6835.6|0
1612905900000|2021-02-09 21:25:00|6840.7|6836.7|6843|6839|6843|6839|6840.3|6836.3|0
1612906200000|2021-02-09 21:30:00|6842.5|6838.5|6840|6836|6844.9|6840.9|6839.5|6835.5|0
1612906500000|2021-02-09 21:35:00|6840.4|6836.4|6840.8|6836.8|6841.2|6837.2|6840|6836|0
1612906800000|2021-02-09 21:40:00|6841.2|6837.2|6841.1|6837.1|6842|6838|6840.7|6836.7|0
1612907100000|2021-02-09 21:45:00|6840.7|6836.7|6841|6837|6841.1|6837.1|6839.8|6835.8|0
1612907400000|2021-02-09 21:50:00|6841.4|6837.4|6841.1|6837.1|6841.9|6837.9|6841|6837|0
1612907700000|2021-02-09 21:55:00|6841.5|6837.5|6842.9|6838.9|6843.2|6839.2|6841.1|6837.1|0
1612908000000|2021-02-09 22:00:00|6842.8|6838.8|6843.1|6839.1|6843.4|6839.4|6842.4|6838.4|0
1612908300000|2021-02-09 22:05:00|6843.2|6839.2|6844.7|6840.7|6846.7|6842.7|6843.2|6839.2|0
1612908600000|2021-02-09 22:10:00|6844.5|6840.5|6844.4|6840.4|6844.8|6840.8|6843.8|6839.8|0
1612908900000|2021-02-09 22:15:00|6844.3|6840.3|6844.3|6840.3|6844.6|6840.6|6844.3|6840.3|0
1612909200000|2021-02-09 22:20:00|6844.1|6840.1|6843.2|6839.2|6844.2|6840.2|6843.1|6839.1|0
1612909500000|2021-02-09 22:25:00|6843.1|6839.1|6842.9|6838.9|6843.2|6839.2|6842.9|6838.9|0
1612909800000|2021-02-09 22:30:00|6843|6839|6842.6|6838.6|6843.3|6839.3|6842.4|6838.4|0
1612910100000|2021-02-09 22:35:00|6843|6839|6840.4|6836.4|6843|6839|6839.9|6835.9|0
1612910400000|2021-02-09 22:40:00|6840.6|6836.6|6840.6|6836.6|6841.3|6837.3|6840.3|6836.3|0
1612910700000|2021-02-09 22:45:00|6840.5|6836.5|6829.9|6825.9|6841.3|6837.3|6829.9|6825.9|0
1612911000000|2021-02-09 22:50:00|6826.3|6824.3|6833.8|6831.8|6834.8|6832.8|6825.8|6823.8|265
1612911300000|2021-02-09 22:55:00|6834.8|6832.8|6840.8|6838.8|6842.3|6840.3|6834.8|6832.8|104
1612911600000|2021-02-09 23:00:00|6838.8|6836.8|6839.3|6838.3|6840.3|6839.3|6834.8|6833.8|253
1612911900000|2021-02-09 23:05:00|6838.3|6837.3|6845.8|6844.8|6846.3|6845.3|6836.3|6835.3|409
1612912200000|2021-02-09 23:10:00|6846.3|6845.3|6849.3|6848.3|6852.3|6851.3|6840.3|6839.3|459
1612912500000|2021-02-09 23:15:00|6848.3|6847.3|6857.3|6856.3|6861.3|6860.3|6847.3|6846.3|440
1612912800000|2021-02-09 23:20:00|6856.3|6855.3|6857.3|6856.3|6857.8|6856.8|6852.3|6851.3|261
1612913100000|2021-02-09 23:25:00|6856.8|6855.8|6854.3|6853.3|6859.3|6858.3|6852.3|6851.3|262
1612913400000|2021-02-09 23:30:00|6854.8|6853.8|6853.3|6852.3|6856.3|6855.3|6848.8|6847.8|181
1612913700000|2021-02-09 23:35:00|6852.8|6851.8|6850.3|6849.3|6853.8|6852.8|6847.3|6846.3|128
1612914000000|2021-02-09 23:40:00|6851.3|6850.3|6852.3|6851.3|6852.3|6851.3|6848.3|6847.3|169
1612914300000|2021-02-09 23:45:00|6851.8|6850.8|6844.3|6843.3|6851.8|6850.8|6843.8|6842.8|124
1612914600000|2021-02-09 23:50:00|6843.3|6842.3|6837.3|6836.3|6843.3|6842.3|6837.3|6836.3|184
1612914900000|2021-02-09 23:55:00|6836.8|6835.8|6834.3|6833.3|6837.8|6836.8|6832.8|6831.8|185
1612915200000|2021-02-10 00:00:00|6834.8|6833.8|6831.3|6830.3|6835.3|6834.3|6829.3|6828.3|310
1612915500000|2021-02-10 00:05:00|6832.3|6831.3|6829.3|6828.3|6833.3|6832.3|6826.3|6825.3|309
1612915800000|2021-02-10 00:10:00|6828.8|6827.8|6830.3|6829.3|6830.3|6829.3|6821.3|6820.3|421
1612916100000|2021-02-10 00:15:00|6829.3|6828.3|6831.3|6830.3|6831.3|6830.3|6827.3|6826.3|118
1612916400000|2021-02-10 00:20:00|6832.3|6831.3|6838.3|6837.3|6838.3|6837.3|6831.3|6830.3|208
1612916700000|2021-02-10 00:25:00|6838.8|6837.8|6846.8|6845.8|6847.3|6846.3|6838.8|6837.8|279
1612917000000|2021-02-10 00:30:00|6847.3|6846.3|6840.3|6839.3|6848.3|6847.3|6839.3|6838.3|308
1612917300000|2021-02-10 00:35:00|6841.3|6840.3|6838.3|6837.3|6843.3|6842.3|6836.3|6835.3|203
1612917600000|2021-02-10 00:40:00|6837.8|6836.8|6841.3|6840.3|6841.3|6840.3|6836.8|6835.8|93
1612917900000|2021-02-10 00:45:00|6840.3|6839.3|6835.3|6834.3|6840.3|6839.3|6833.3|6832.3|234
1612918200000|2021-02-10 00:50:00|6835.8|6834.8|6836.3|6835.3|6837.3|6836.3|6835.3|6834.3|112
1612918500000|2021-02-10 00:55:00|6836.8|6835.8|6842.3|6841.3|6843.3|6842.3|6836.3|6835.3|129
1612918800000|2021-02-10 01:00:00|6842.8|6841.8|6841.3|6840.3|6843.3|6842.3|6838.3|6837.3|169
1612919100000|2021-02-10 01:05:00|6840.3|6839.3|6844.3|6843.3|6844.3|6843.3|6839.3|6838.3|134
1612919400000|2021-02-10 01:10:00|6844.8|6843.8|6849.3|6848.3|6849.3|6848.3|6844.3|6843.3|263
1612919700000|2021-02-10 01:15:00|6850.3|6849.3|6852.3|6851.3|6858.3|6857.3|6850.3|6849.3|717
1612920000000|2021-02-10 01:20:00|6853.3|6852.3|6850.3|6849.3|6853.3|6852.3|6849.3|6848.3|208
1612920300000|2021-02-10 01:25:00|6850.8|6849.8|6848.8|6847.8|6853.3|6852.3|6847.8|6846.8|238
1612920600000|2021-02-10 01:30:00|6849.3|6848.3|6848.3|6847.3|6851.3|6850.3|6847.3|6846.3|176
1612920900000|2021-02-10 01:35:00|6849.3|6848.3|6848.3|6847.3|6851.3|6850.3|6848.3|6847.3|195
1612921200000|2021-02-10 01:40:00|6848.8|6847.8|6852.3|6851.3|6855.3|6854.3|6848.3|6847.3|164
1612921500000|2021-02-10 01:45:00|6851.3|6850.3|6853.3|6852.3|6854.3|6853.3|6851.3|6850.3|114
1612921800000|2021-02-10 01:50:00|6854.3|6853.3|6856.8|6855.8|6857.8|6856.8|6854.3|6853.3|212
1612922100000|2021-02-10 01:55:00|6857.3|6856.3|6857.8|6856.8|6857.8|6856.8|6855.8|6854.8|129
1612922400000|2021-02-10 02:00:00|6858.8|6857.8|6858.8|6857.8|6859.8|6858.8|6856.8|6855.8|170
1612922700000|2021-02-10 02:05:00|6858.3|6857.3|6856.8|6855.8|6858.3|6857.3|6854.8|6853.8|272
1612923000000|2021-02-10 02:10:00|6855.8|6854.8|6856.8|6855.8|6857.8|6856.8|6855.8|6854.8|91
1612923300000|2021-02-10 02:15:00|6857.3|6856.3|6854.8|6853.8|6857.8|6856.8|6853.8|6852.8|166
1612923600000|2021-02-10 02:20:00|6855.8|6854.8|6855.3|6854.3|6856.8|6855.8|6854.8|6853.8|105
1612923900000|2021-02-10 02:25:00|6855.8|6854.8|6860.8|6859.8|6860.8|6859.8|6855.8|6854.8|172
1612924200000|2021-02-10 02:30:00|6861.8|6860.8|6860.8|6859.8|6861.8|6860.8|6859.8|6858.8|129
1612924500000|2021-02-10 02:35:00|6860.3|6859.3|6859.8|6858.8|6860.8|6859.8|6858.8|6857.8|123
1612924800000|2021-02-10 02:40:00|6859.3|6858.3|6859.8|6858.8|6861.8|6860.8|6859.3|6858.3|100
1612925100000|2021-02-10 02:45:00|6860.8|6859.8|6859.8|6858.8|6861.8|6860.8|6859.8|6858.8|139
1612925400000|2021-02-10 02:50:00|6860.3|6859.3|6861.8|6860.8|6862.8|6861.8|6859.8|6858.8|108
1612925700000|2021-02-10 02:55:00|6862.3|6861.3|6863.8|6862.8|6864.8|6863.8|6862.3|6861.3|121
1612926000000|2021-02-10 03:00:00|6864.8|6863.8|6868.8|6867.8|6869.8|6868.8|6864.8|6863.8|248
1612926300000|2021-02-10 03:05:00|6869.8|6868.8|6865.8|6864.8|6869.8|6868.8|6864.8|6863.8|288
1612926600000|2021-02-10 03:10:00|6866.8|6865.8|6864.8|6863.8|6867.3|6866.3|6864.8|6863.8|135
1612926900000|2021-02-10 03:15:00|6865.8|6864.8|6865.8|6864.8|6867.3|6866.3|6864.8|6863.8|121
1612927200000|2021-02-10 03:20:00|6864.8|6863.8|6865.8|6864.8|6865.8|6864.8|6864.8|6863.8|113
1612927500000|2021-02-10 03:25:00|6866.3|6865.3|6861.8|6860.8|6866.3|6865.3|6861.8|6860.8|151
1612927800000|2021-02-10 03:30:00|6860.8|6859.8|6862.8|6861.8|6864.8|6863.8|6860.8|6859.8|175
1612928100000|2021-02-10 03:35:00|6863.8|6862.8|6861.8|6860.8|6863.8|6862.8|6860.3|6859.3|212
1612928400000|2021-02-10 03:40:00|6862.8|6861.8|6863.8|6862.8|6863.8|6862.8|6861.8|6860.8|88
1612928700000|2021-02-10 03:45:00|6863.3|6862.3|6863.8|6862.8|6863.8|6862.8|6861.8|6860.8|141
1612929000000|2021-02-10 03:50:00|6864.8|6863.8|6863.8|6862.8|6864.8|6863.8|6863.8|6862.8|169
1612929300000|2021-02-10 03:55:00|6863.3|6862.3|6860.3|6859.3|6863.8|6862.8|6859.8|6858.8|163
1612929600000|2021-02-10 04:00:00|6860.8|6859.8|6859.8|6858.8|6862.8|6861.8|6859.8|6858.8|147
1612929900000|2021-02-10 04:05:00|6858.8|6857.8|6860.8|6859.8|6861.8|6860.8|6856.8|6855.8|252
1612930200000|2021-02-10 04:10:00|6861.8|6860.8|6860.8|6859.8|6861.8|6860.8|6858.8|6857.8|115
1612930500000|2021-02-10 04:15:00|6859.8|6858.8|6862.8|6861.8|6863.3|6862.3|6859.8|6858.8|114
1612930800000|2021-02-10 04:20:00|6863.3|6862.3|6857.8|6856.8|6863.3|6862.3|6857.8|6856.8|152
1612931100000|2021-02-10 04:25:00|6858.8|6857.8|6857.8|6856.8|6859.8|6858.8|6857.8|6856.8|185
1612931400000|2021-02-10 04:30:00|6858.8|6857.8|6857.8|6856.8|6860.8|6859.8|6857.8|6856.8|194
1612931700000|2021-02-10 04:35:00|6858.8|6857.8|6858.8|6857.8|6859.8|6858.8|6857.8|6856.8|300
1612932000000|2021-02-10 04:40:00|6857.8|6856.8|6857.3|6856.3|6858.8|6857.8|6855.8|6854.8|353
1612932300000|2021-02-10 04:45:00|6856.8|6855.8|6856.8|6855.8|6859.3|6858.3|6855.8|6854.8|224
1612932600000|2021-02-10 04:50:00|6856.3|6855.3|6853.8|6852.8|6856.8|6855.8|6852.8|6851.8|206
1612932900000|2021-02-10 04:55:00|6854.8|6853.8|6856.8|6855.8|6858.8|6857.8|6853.8|6852.8|329
1612933200000|2021-02-10 05:00:00|6857.3|6855.3|6862.3|6860.3|6863.3|6861.3|6856.3|6854.3|433
1612933500000|2021-02-10 05:05:00|6863.3|6861.3|6858.8|6856.8|6863.3|6861.3|6857.3|6855.3|964
1612933800000|2021-02-10 05:10:00|6858.3|6856.3|6860.3|6858.3|6861.3|6859.3|6857.3|6855.3|509
1612934100000|2021-02-10 05:15:00|6859.3|6857.3|6863.3|6861.3|6863.3|6861.3|6858.3|6856.3|371
1612934400000|2021-02-10 05:20:00|6862.8|6860.8|6863.3|6861.3|6863.3|6861.3|6862.3|6860.3|112
1612934700000|2021-02-10 05:25:00|6864.3|6862.3|6867.3|6865.3|6867.3|6865.3|6862.3|6860.3|575
1612935000000|2021-02-10 05:30:00|6866.9|6863.3|6866.6|6862.6|6867.7|6863.7|6865.7|6861.7|1
1612935300000|2021-02-10 05:35:00|6866.5|6862.5|6865.6|6861.6|6866.8|6862.8|6865.4|6861.4|0
1612935600000|2021-02-10 05:40:00|6865.8|6861.8|6865.2|6861.2|6865.9|6861.9|6865.1|6861.1|0
1612935900000|2021-02-10 05:45:00|6864.7|6860.7|6865.5|6861.5|6865.9|6861.9|6864.7|6860.7|0
1612936200000|2021-02-10 05:50:00|6865.7|6861.7|6865.1|6861.1|6865.9|6861.9|6865.1|6861.1|0
1612936500000|2021-02-10 05:55:00|6865.2|6861.2|6865.1|6861.1|6866.6|6862.6|6864.7|6860.7|0
1612936800000|2021-02-10 06:00:00|6865.2|6861.2|6867.4|6863.4|6867.4|6863.4|6864.7|6860.7|0
1612937100000|2021-02-10 06:05:00|6867.2|6863.2|6865.7|6861.7|6867.7|6863.7|6865.7|6861.7|0
1612937400000|2021-02-10 06:10:00|6866.8|6863.8|6868.8|6865.8|6869.8|6866.8|6863.8|6860.8|364
1612937700000|2021-02-10 06:15:00|6869.3|6866.3|6865.8|6862.8|6869.3|6866.3|6865.8|6862.8|213
1612938000000|2021-02-10 06:20:00|6865.3|6862.3|6866.8|6863.8|6867.8|6864.8|6864.8|6861.8|125
1612938300000|2021-02-10 06:25:00|6866.3|6863.3|6865.8|6862.8|6866.8|6863.8|6864.8|6861.8|13
1612938600000|2021-02-10 06:30:00|6864.8|6861.8|6864.8|6861.8|6865.8|6862.8|6864.8|6861.8|10
1612938900000|2021-02-10 06:35:00|6865.3|6862.3|6863.8|6860.8|6865.8|6862.8|6863.8|6860.8|38
1612939200000|2021-02-10 06:40:00|6864.8|6861.8|6863.8|6860.8|6864.8|6861.8|6863.8|6860.8|18
1612939500000|2021-02-10 06:45:00|6863.3|6860.3|6862.8|6859.8|6863.3|6860.3|6862.8|6859.8|13
1612939800000|2021-02-10 06:50:00|6861.8|6858.8|6863.3|6860.3|6863.3|6860.3|6861.8|6858.8|30
1612940100000|2021-02-10 06:55:00|6863.8|6860.8|6865.8|6862.8|6865.8|6862.8|6863.8|6860.8|41
1612940400000|2021-02-10 07:00:00|6866.3|6863.3|6859.3|6856.3|6866.3|6863.3|6858.8|6855.8|70
1612940700000|2021-02-10 07:05:00|6858.8|6855.8|6860.8|6857.8|6861.8|6858.8|6858.8|6855.8|53
1612941000000|2021-02-10 07:10:00|6860.3|6857.3|6859.8|6856.8|6860.3|6857.3|6858.8|6855.8|7
1612941300000|2021-02-10 07:15:00|6860.3|6857.3|6860.3|6857.3|6860.8|6857.8|6859.8|6856.8|10
1612941600000|2021-02-10 07:20:00|6860.8|6857.8|6860.8|6857.8|6860.8|6857.8|6859.8|6856.8|6
1612941900000|2021-02-10 07:25:00|6861.3|6858.3|6860.8|6857.8|6862.3|6859.3|6859.8|6856.8|24
1612942200000|2021-02-10 07:30:00|6861.3|6858.3|6862.8|6859.8|6863.8|6860.8|6860.8|6857.8|35
1612942500000|2021-02-10 07:35:00|6862.3|6859.3|6863.8|6860.8|6864.8|6861.8|6862.3|6859.3|41
1612942800000|2021-02-10 07:40:00|6864.8|6861.8|6864.8|6861.8|6865.8|6862.8|6863.8|6860.8|13
1612943100000|2021-02-10 07:45:00|6865.8|6862.8|6866.8|6863.8|6867.8|6864.8|6864.8|6861.8|18
1612943400000|2021-02-10 07:50:00|6866.3|6863.3|6865.8|6862.8|6867.8|6864.8|6865.8|6862.8|15
1612943700000|2021-02-10 07:55:00|6864.8|6861.8|6863.3|6860.3|6864.8|6861.8|6862.8|6859.8|38
1612944000000|2021-02-10 08:00:00|6863.8|6860.8|6860.8|6857.8|6864.8|6861.8|6856.8|6853.8|103
1612944300000|2021-02-10 08:05:00|6861.8|6858.8|6860.8|6857.8|6862.8|6859.8|6859.8|6856.8|47
1612944600000|2021-02-10 08:10:00|6860.3|6857.3|6858.8|6855.8|6860.3|6857.3|6853.8|6850.8|105
1612944900000|2021-02-10 08:15:00|6858.3|6855.3|6857.8|6854.8|6861.3|6858.3|6856.8|6853.8|55
1612945200000|2021-02-10 08:20:00|6857.3|6854.3|6858.8|6855.8|6861.3|6858.3|6856.8|6853.8|52
1612945500000|2021-02-10 08:25:00|6857.8|6854.8|6856.3|6853.3|6858.8|6855.8|6854.8|6851.8|39
1612945800000|2021-02-10 08:30:00|6856.8|6853.8|6849.8|6846.8|6857.3|6854.3|6848.8|6845.8|195
1612946100000|2021-02-10 08:35:00|6850.3|6847.3|6850.3|6847.3|6851.8|6848.8|6847.8|6844.8|45
1612946400000|2021-02-10 08:40:00|6849.8|6846.8|6852.8|6849.8|6852.8|6849.8|6849.8|6846.8|28
1612946700000|2021-02-10 08:45:00|6851.8|6848.8|6856.8|6853.8|6856.8|6853.8|6850.8|6847.8|25
1612947000000|2021-02-10 08:50:00|6856.3|6853.3|6855.8|6852.8|6858.8|6855.8|6855.3|6852.3|24
1612947300000|2021-02-10 08:55:00|6856.3|6853.3|6858.3|6855.3|6859.3|6856.3|6855.8|6852.8|69
1612947600000|2021-02-10 09:00:00|6858.8|6855.8|6859.3|6856.3|6860.8|6857.8|6858.3|6855.3|30
1612947900000|2021-02-10 09:05:00|6858.8|6855.8|6859.8|6856.8|6860.8|6857.8|6857.8|6854.8|11
1612948200000|2021-02-10 09:10:00|6859.3|6856.3|6857.3|6854.3|6859.3|6856.3|6856.8|6853.8|5
1612948500000|2021-02-10 09:15:00|6856.8|6853.8|6857.8|6854.8|6858.3|6855.3|6856.8|6853.8|6
1612948800000|2021-02-10 09:20:00|6857.3|6854.3|6859.8|6856.8|6859.8|6856.8|6856.8|6853.8|8
1612949100000|2021-02-10 09:25:00|6857.8|6854.8|6859.8|6856.8|6859.8|6856.8|6857.8|6854.8|45
1612949400000|2021-02-10 09:30:00|6860.8|6857.8|6862.8|6859.8|6862.8|6859.8|6860.8|6857.8|11
1612949700000|2021-02-10 09:35:00|6862.3|6859.3|6863.8|6860.8|6863.8|6860.8|6861.8|6858.8|15
1612950000000|2021-02-10 09:40:00|6863.3|6860.3|6865.8|6862.8|6865.8|6862.8|6862.8|6859.8|42
1612950300000|2021-02-10 09:45:00|6865.3|6862.3|6865.8|6862.8|6866.3|6863.3|6864.8|6861.8|27
1612950600000|2021-02-10 09:50:00|6865.3|6862.3|6866.8|6863.8|6866.8|6863.8|6864.3|6861.3|28
1612950900000|2021-02-10 09:55:00|6865.8|6862.8|6867.8|6864.8|6867.8|6864.8|6865.8|6862.8|14
1612951200000|2021-02-10 10:00:00|6867.3|6864.3|6865.8|6862.8|6867.3|6864.3|6864.8|6861.8|20
1612951500000|2021-02-10 10:05:00|6865.3|6862.3|6865.8|6862.8|6865.8|6862.8|6863.8|6860.8|7
1612951800000|2021-02-10 10:10:00|6865.3|6862.3|6862.8|6859.8|6865.8|6862.8|6862.8|6859.8|9
1612952100000|2021-02-10 10:15:00|6861.8|6858.8|6864.8|6861.8|6865.8|6862.8|6859.8|6856.8|23
1612952400000|2021-02-10 10:20:00|6865.3|6862.3|6864.3|6861.3|6865.3|6862.3|6863.3|6860.3|13
1612952700000|2021-02-10 10:25:00|6863.8|6860.8|6865.3|6862.3|6865.3|6862.3|6863.8|6860.8|6
1612953000000|2021-02-10 10:30:00|6864.8|6861.8|6861.8|6858.8|6865.8|6862.8|6860.8|6857.8|23
1612953300000|2021-02-10 10:35:00|6862.3|6859.3|6864.8|6861.8|6864.8|6861.8|6861.8|6858.8|14
1612953600000|2021-02-10 10:40:00|6863.8|6860.8|6864.8|6861.8|6864.8|6861.8|6863.8|6860.8|7
1612953900000|2021-02-10 10:45:00|6863.8|6860.8|6864.8|6861.8|6864.8|6861.8|6863.8|6860.8|16
1612954200000|2021-02-10 10:50:00|||||||||3
1612954500000|2021-02-10 10:55:00|6865.3|6862.3|6867.8|6864.8|6867.8|6864.8|6865.3|6862.3|9
1612954800000|2021-02-10 11:00:00|6866.8|6863.8|6867.8|6864.8|6868.8|6865.8|6866.8|6863.8|23
1612955100000|2021-02-10 11:05:00|6868.3|6865.3|6868.8|6865.8|6869.8|6866.8|6867.8|6864.8|5
1612955400000|2021-02-10 11:10:00|6869.3|6866.3|6868.8|6865.8|6869.3|6866.3|6867.8|6864.8|4
1612955700000|2021-02-10 11:15:00|6868.3|6865.3|6869.8|6866.8|6869.8|6866.8|6868.3|6865.3|39
1612956000000|2021-02-10 11:20:00|6870.3|6867.3|6870.3|6867.3|6870.3|6867.3|6868.8|6865.8|13
1612956300000|2021-02-10 11:25:00|6869.8|6866.8|6868.8|6865.8|6870.3|6867.3|6868.8|6865.8|11
1612956600000|2021-02-10 11:30:00|6868.3|6865.3|6866.8|6863.8|6868.8|6865.8|6866.8|6863.8|11
1612956900000|2021-02-10 11:35:00|6867.3|6864.3|6865.3|6862.3|6867.3|6864.3|6865.3|6862.3|17
1612957200000|2021-02-10 11:40:00|6865.8|6862.8|6862.8|6859.8|6865.8|6862.8|6862.3|6859.3|12
1612957500000|2021-02-10 11:45:00|6861.8|6858.8|6862.8|6859.8|6862.8|6859.8|6860.8|6857.8|11
1612957800000|2021-02-10 11:50:00|6862.3|6859.3|6864.8|6861.8|6864.8|6861.8|6861.8|6858.8|13
1612958100000|2021-02-10 11:55:00|6864.3|6861.3|6863.3|6860.3|6864.8|6861.8|6862.8|6859.8|9
1612958400000|2021-02-10 12:00:00|6862.8|6859.8|6863.8|6860.8|6864.3|6861.3|6862.8|6859.8|7
1612958700000|2021-02-10 12:05:00|6862.8|6859.8|6864.8|6861.8|6864.8|6861.8|6861.8|6858.8|12
1612959000000|2021-02-10 12:10:00|6864.3|6861.3|6863.8|6860.8|6864.8|6861.8|6863.3|6860.3|4
1612959300000|2021-02-10 12:15:00|6864.3|6861.3|6864.3|6861.3|6864.8|6861.8|6863.8|6860.8|10
1612959600000|2021-02-10 12:20:00|6863.8|6860.8|6864.8|6861.8|6865.8|6862.8|6863.8|6860.8|28
1612959900000|2021-02-10 12:25:00|6864.3|6861.3|6865.3|6862.3|6865.8|6862.8|6863.8|6860.8|6
1612960200000|2021-02-10 12:30:00|6865.8|6862.8|6867.3|6864.3|6867.3|6864.3|6865.3|6862.3|36
1612960500000|2021-02-10 12:35:00|6867.8|6864.8|6867.3|6864.3|6867.8|6864.8|6866.8|6863.8|17
1612960800000|2021-02-10 12:40:00|6866.8|6863.8|6867.3|6864.3|6867.8|6864.8|6866.3|6863.3|2
1612961100000|2021-02-10 12:45:00|6866.8|6863.8|6866.8|6863.8|6867.3|6864.3|6866.3|6863.3|3
1612961400000|2021-02-10 12:50:00|6866.3|6863.3|6866.3|6863.3|6866.8|6863.8|6865.8|6862.8|8
1612961700000|2021-02-10 12:55:00|6866.8|6863.8|6865.3|6862.3|6866.8|6863.8|6864.3|6861.3|15
1612962000000|2021-02-10 13:00:00|6865.8|6862.8|6864.8|6861.8|6865.8|6862.8|6864.8|6861.8|4
1612962300000|2021-02-10 13:05:00|6864.3|6861.3|6863.3|6860.3|6864.3|6861.3|6862.8|6859.8|7
1612962600000|2021-02-10 13:10:00|6862.8|6859.8|6864.8|6861.8|6864.8|6861.8|6862.8|6859.8|2
1612962900000|2021-02-10 13:15:00|6865.8|6862.8|6865.8|6862.8|6866.8|6863.8|6865.8|6862.8|13
1612963200000|2021-02-10 13:20:00|6866.3|6863.3|6865.8|6862.8|6866.3|6863.3|6865.8|6862.8|4
1612963500000|2021-02-10 13:25:00|6864.8|6861.8|6863.8|6860.8|6864.8|6861.8|6863.8|6860.8|13
1612963800000|2021-02-10 13:30:00|6864.8|6861.8|6869.8|6866.8|6870.3|6867.3|6863.8|6860.8|132
1612964100000|2021-02-10 13:35:00|6869.3|6866.3|6867.8|6864.8|6869.3|6866.3|6865.8|6862.8|138
1612964400000|2021-02-10 13:40:00|6867.3|6864.3|6864.8|6861.8|6867.8|6864.8|6864.8|6861.8|85
1612964700000|2021-02-10 13:45:00|6863.8|6860.8|6864.3|6861.3|6864.8|6861.8|6863.8|6860.8|96
1612965000000|2021-02-10 13:50:00|6864.8|6861.8|6862.8|6859.8|6864.8|6861.8|6862.8|6859.8|61
1612965300000|2021-02-10 13:55:00|6862.3|6859.3|6863.8|6860.8|6863.8|6860.8|6861.8|6858.8|39
1612965600000|2021-02-10 14:00:00|6863.3|6860.3|6862.8|6859.8|6863.3|6860.3|6861.8|6858.8|34
1612965900000|2021-02-10 14:05:00|6862.3|6859.3|6861.8|6858.8|6862.8|6859.8|6860.8|6857.8|36
1612966200000|2021-02-10 14:10:00|6860.8|6857.8|6861.3|6858.3|6861.8|6858.8|6860.3|6857.3|34
1612966500000|2021-02-10 14:15:00|6860.8|6857.8|6859.8|6856.8|6861.8|6858.8|6858.8|6855.8|44
1612966800000|2021-02-10 14:20:00|6860.8|6857.8|6861.3|6858.3|6861.3|6858.3|6859.8|6856.8|31
1612967100000|2021-02-10 14:25:00|6860.8|6857.8|6860.8|6857.8|6861.8|6858.8|6860.3|6857.3|22
1612967400000|2021-02-10 14:30:00|6860.3|6857.3|6857.8|6854.8|6863.8|6860.8|6857.3|6854.3|115
1612967700000|2021-02-10 14:35:00|6857.3|6854.3|6859.8|6856.8|6859.8|6856.8|6855.8|6852.8|75
1612968000000|2021-02-10 14:40:00|6859.3|6856.3|6857.8|6854.8|6859.8|6856.8|6856.8|6853.8|36
1612968300000|2021-02-10 14:45:00|6858.3|6855.3|6863.3|6860.3|6864.3|6861.3|6858.3|6855.3|26
1612968600000|2021-02-10 14:50:00|6862.8|6859.8|6858.8|6855.8|6862.8|6859.8|6858.3|6855.3|41
1612968900000|2021-02-10 14:55:00|6858.3|6855.3|6860.8|6857.8|6860.8|6857.8|6857.8|6854.8|45
1612969200000|2021-02-10 15:00:00|6860.3|6857.3|6861.8|6858.8|6862.8|6859.8|6860.3|6857.3|42
1612969500000|2021-02-10 15:05:00|6862.3|6859.3|6859.8|6856.8|6862.8|6859.8|6859.3|6856.3|44
1612969800000|2021-02-10 15:10:00|6860.8|6857.8|6853.3|6850.3|6860.8|6857.8|6852.8|6849.8|117
1612970100000|2021-02-10 15:15:00|6852.8|6849.8|6847.8|6844.8|6854.8|6851.8|6847.8|6844.8|91
1612970400000|2021-02-10 15:20:00|6847.3|6844.3|6834.3|6831.3|6847.8|6844.8|6831.8|6828.8|201
1612970700000|2021-02-10 15:25:00|6834.8|6831.8|6834.3|6831.3|6840.8|6837.8|6829.8|6826.8|187
1612971000000|2021-02-10 15:30:00|6833.8|6830.8|6827.3|6824.3|6835.8|6832.8|6825.3|6822.3|147
1612971300000|2021-02-10 15:35:00|6827.8|6824.8|6827.8|6824.8|6833.8|6830.8|6826.3|6823.3|147
1612971600000|2021-02-10 15:40:00|6827.3|6824.3|6812.3|6809.3|6828.8|6825.8|6808.8|6805.8|258
1612971900000|2021-02-10 15:45:00|6812.8|6809.8|6822.3|6819.3|6822.3|6819.3|6806.8|6803.8|257
1612972200000|2021-02-10 15:50:00|6822.8|6819.8|6833.3|6830.3|6834.8|6831.8|6820.3|6817.3|91
1612972500000|2021-02-10 15:55:00|6832.8|6829.8|6840.3|6837.3|6840.3|6837.3|6829.3|6826.3|71
1612972800000|2021-02-10 16:00:00|6839.8|6836.8|6833.3|6830.3|6842.8|6839.8|6832.8|6829.8|58
1612973100000|2021-02-10 16:05:00|6833.8|6830.8|6837.3|6834.3|6838.8|6835.8|6829.8|6826.8|61
1612973400000|2021-02-10 16:10:00|6837.8|6834.8|6843.3|6840.3|6845.3|6842.3|6837.8|6834.8|73
1612973700000|2021-02-10 16:15:00|6842.8|6839.8|6839.8|6836.8|6844.8|6841.8|6837.8|6834.8|114
1612974000000|2021-02-10 16:20:00|6839.3|6836.3|6839.3|6836.3|6841.8|6838.8|6838.3|6835.3|95
1612974300000|2021-02-10 16:25:00|6839.8|6836.8|6827.8|6824.8|6840.8|6837.8|6827.8|6824.8|135
1612974600000|2021-02-10 16:30:00|6828.3|6825.3|6835.8|6832.8|6836.8|6833.8|6822.8|6819.8|172
1612974900000|2021-02-10 16:35:00|6836.3|6833.3|6831.3|6828.3|6836.8|6833.8|6829.3|6826.3|68
1612975200000|2021-02-10 16:40:00|6831.8|6828.8|6829.3|6826.3|6832.3|6829.3|6827.8|6824.8|29
1612975500000|2021-02-10 16:45:00|6828.8|6825.8|6829.3|6826.3|6830.3|6827.3|6827.3|6824.3|14
1612975800000|2021-02-10 16:50:00|6829.8|6826.8|6831.8|6828.8|6832.8|6829.8|6828.3|6825.3|17
1612976100000|2021-02-10 16:55:00|6832.3|6829.3|6828.8|6825.8|6836.3|6833.3|6828.8|6825.8|23
1612976400000|2021-02-10 17:00:00|6829.3|6826.3|6821.3|6818.3|6829.3|6826.3|6820.8|6817.8|108
1612976700000|2021-02-10 17:05:00|6821.8|6818.8|6822.3|6819.3|6822.8|6819.8|6818.3|6815.3|28
1612977000000|2021-02-10 17:10:00|6822.8|6819.8|6828.8|6825.8|6828.8|6825.8|6820.3|6817.3|17
1612977300000|2021-02-10 17:15:00|6828.3|6825.3|6827.8|6824.8|6828.3|6825.3|6823.8|6820.8|30
1612977600000|2021-02-10 17:20:00|6827.3|6824.3|6819.8|6816.8|6827.8|6824.8|6819.8|6816.8|32
1612977900000|2021-02-10 17:25:00|6820.3|6817.3|6828.3|6825.3|6830.3|6827.3|6819.8|6816.8|23
1612978200000|2021-02-10 17:30:00|6828.8|6825.8|6827.3|6824.3|6828.8|6825.8|6824.8|6821.8|20
1612978500000|2021-02-10 17:35:00|6827.8|6824.8|6825.8|6822.8|6828.3|6825.3|6824.8|6821.8|18
1612978800000|2021-02-10 17:40:00|6825.3|6822.3|6827.8|6824.8|6829.8|6826.8|6824.8|6821.8|18
1612979100000|2021-02-10 17:45:00|6828.8|6825.8|6828.8|6825.8|6830.3|6827.3|6826.8|6823.8|13
1612979400000|2021-02-10 17:50:00|6829.8|6826.8|6829.3|6826.3|6832.3|6829.3|6829.3|6826.3|13
1612979700000|2021-02-10 17:55:00|6829.8|6826.8|6828.8|6825.8|6830.8|6827.8|6828.8|6825.8|17
1612980000000|2021-02-10 18:00:00|6828.3|6825.3|6830.8|6827.8|6830.8|6827.8|6827.8|6824.8|8
1612980300000|2021-02-10 18:05:00|6830.3|6827.3|6831.3|6828.3|6832.3|6829.3|6829.8|6826.8|17
1612980600000|2021-02-10 18:10:00|6830.8|6827.8|6833.8|6830.8|6833.8|6830.8|6830.8|6827.8|7
1612980900000|2021-02-10 18:15:00|6832.8|6829.8|6834.3|6831.3|6835.3|6832.3|6831.8|6828.8|30
1612981200000|2021-02-10 18:20:00|6834.8|6831.8|6837.3|6834.3|6837.8|6834.8|6834.8|6831.8|62
1612981500000|2021-02-10 18:25:00|6837.8|6834.8|6838.8|6835.8|6838.8|6835.8|6837.3|6834.3|16
1612981800000|2021-02-10 18:30:00|6838.3|6835.3|6838.8|6835.8|6840.8|6837.8|6837.8|6834.8|22
1612982100000|2021-02-10 18:35:00|6838.3|6835.3|6839.8|6836.8|6839.8|6836.8|6837.3|6834.3|17
1612982400000|2021-02-10 18:40:00|6840.3|6837.3|6839.3|6836.3|6840.3|6837.3|6837.8|6834.8|18
1612982700000|2021-02-10 18:45:00|6838.8|6835.8|6835.8|6832.8|6839.3|6836.3|6835.8|6832.8|21
1612983000000|2021-02-10 18:50:00|6835.3|6832.3|6839.3|6836.3|6840.3|6837.3|6833.8|6830.8|60
1612983300000|2021-02-10 18:55:00|6838.8|6835.8|6840.8|6837.8|6841.3|6838.3|6837.8|6834.8|65
1612983600000|2021-02-10 19:00:00|6841.3|6838.3|6839.3|6836.3|6843.8|6840.8|6837.3|6834.3|80
1612983900000|2021-02-10 19:05:00|6838.8|6835.8|6837.3|6834.3|6839.8|6836.8|6835.8|6832.8|18
1612984200000|2021-02-10 19:10:00|6836.8|6833.8|6837.3|6834.3|6837.3|6834.3|6836.8|6833.8|2
1612984500000|2021-02-10 19:15:00|6836.8|6833.8|6835.3|6832.3|6837.3|6834.3|6833.3|6830.3|16
1612984800000|2021-02-10 19:20:00|6835.8|6832.8|6836.3|6833.3|6836.8|6833.8|6832.3|6829.3|18
1612985100000|2021-02-10 19:25:00|6836.8|6833.8|6842.3|6839.3|6842.3|6839.3|6834.8|6831.8|52
1612985400000|2021-02-10 19:30:00|6842.8|6839.8|6844.8|6841.8|6846.8|6843.8|6839.3|6836.3|47
1612985700000|2021-02-10 19:35:00|6844.3|6841.3|6843.8|6840.8|6844.3|6841.3|6842.3|6839.3|6
1612986000000|2021-02-10 19:40:00|6843.3|6840.3|6844.3|6841.3|6844.8|6841.8|6843.3|6840.3|4
1612986300000|2021-02-10 19:45:00|6843.8|6840.8|6845.3|6842.3|6845.8|6842.8|6843.3|6840.3|8
1612986600000|2021-02-10 19:50:00|6844.8|6841.8|6843.3|6840.3|6846.3|6843.3|6841.8|6838.8|14
1612986900000|2021-02-10 19:55:00|6843.8|6840.8|6844.8|6841.8|6844.8|6841.8|6843.8|6840.8|8
1612987200000|2021-02-10 20:00:00|6846.8|6843.8|6847.8|6844.8|6848.3|6845.3|6845.8|6842.8|17
1612987500000|2021-02-10 20:05:00|6847.3|6844.3|6846.8|6843.8|6847.8|6844.8|6846.8|6843.8|2
1612987800000|2021-02-10 20:10:00|6847.3|6844.3|6847.3|6844.3|6847.3|6844.3|6844.8|6841.8|12
1612988100000|2021-02-10 20:15:00|6847.8|6844.8|6846.3|6843.3|6848.8|6845.8|6846.3|6843.3|16
1612988400000|2021-02-10 20:20:00|6846.8|6843.8|6846.3|6843.3|6847.3|6844.3|6846.3|6843.3|12
1612988700000|2021-02-10 20:25:00|6846.8|6843.8|6843.3|6840.3|6846.8|6843.8|6841.3|6838.3|27
1612989000000|2021-02-10 20:30:00|6842.8|6839.8|6840.8|6837.8|6844.8|6841.8|6839.8|6836.8|23
1612989300000|2021-02-10 20:35:00|6840.3|6837.3|6836.3|6833.3|6841.3|6838.3|6836.3|6833.3|17
1612989600000|2021-02-10 20:40:00|6836.8|6833.8|6832.8|6829.8|6837.8|6834.8|6832.8|6829.8|13
1612989900000|2021-02-10 20:45:00|6832.3|6829.3|6835.8|6832.8|6838.8|6835.8|6831.8|6828.8|43
1612990200000|2021-02-10 20:50:00|6834.8|6831.8|6837.8|6834.8|6840.3|6837.3|6834.8|6831.8|39
1612990500000|2021-02-10 20:55:00|6838.3|6835.3|6836.3|6833.3|6839.8|6836.8|6831.8|6828.8|144
1612990800000|2021-02-10 21:00:00|6838.9|6834.9|6838.8|6834.8|6844.2|6840.2|6837.2|6833.2|0
1612991100000|2021-02-10 21:05:00|6839.2|6835.2|6841.8|6837.8|6843|6839|6839.2|6835.2|0
1612991400000|2021-02-10 21:10:00|6841.4|6837.4|6842.4|6838.4|6844.2|6840.2|6838.7|6834.7|0
1612991700000|2021-02-10 21:15:00|6842.6|6838.6|6840.5|6836.5|6842.6|6838.6|6840.1|6836.1|0
1612992000000|2021-02-10 21:20:00|6840.7|6836.7|6840.2|6836.2|6841.3|6837.3|6840.2|6836.2|0
1612992300000|2021-02-10 21:25:00|6840.8|6836.8|6840.6|6836.6|6841.1|6837.1|6840.5|6836.5|0
1612992600000|2021-02-10 21:30:00|6841|6837|6839.5|6835.5|6841.8|6837.8|6838.7|6834.7|0
1612992900000|2021-02-10 21:35:00|6839.9|6835.9|6840.1|6836.1|6842.8|6838.8|6838.5|6834.5|0
1612993200000|2021-02-10 21:40:00|6840.5|6836.5|6839.7|6835.7|6840.5|6836.5|6838|6834|0
1612993500000|2021-02-10 21:45:00|6839.3|6835.3|6839.1|6835.1|6840.6|6836.6|6838.5|6834.5|0
1612993800000|2021-02-10 21:50:00|6839.3|6835.3|6839.2|6835.2|6840|6836|6838.9|6834.9|0
1612994100000|2021-02-10 21:55:00|6838.9|6834.9|6841|6837|6841.1|6837.1|6838.1|6834.1|0
1612994400000|2021-02-10 22:00:00|6840.4|6836.4|6840.9|6836.9|6841.5|6837.5|6839.9|6835.9|0
1612994700000|2021-02-10 22:05:00|6839.9|6835.9|6838.8|6834.8|6839.9|6835.9|6838.8|6834.8|0
1612995000000|2021-02-10 22:10:00|6838.7|6834.7|6838.5|6834.5|6838.7|6834.7|6838.5|6834.5|0
1612995300000|2021-02-10 22:15:00|6838.3|6834.3|6838|6834|6838.4|6834.4|6838|6834|0
1612995600000|2021-02-10 22:20:00|6838.1|6834.1|6838.3|6834.3|6838.3|6834.3|6837.9|6833.9|0
1612995900000|2021-02-10 22:25:00|6838.2|6834.2|6836.5|6832.5|6838.2|6834.2|6836.1|6832.1|0
1612996200000|2021-02-10 22:30:00|6836.4|6832.4|6836.2|6832.2|6836.4|6832.4|6836.2|6832.2|0
1612996500000|2021-02-10 22:35:00|6835.2|6831.2|6834.4|6830.4|6835.4|6831.4|6834.1|6830.1|0
1612996800000|2021-02-10 22:40:00|6834.5|6830.5|6834.7|6830.7|6834.7|6830.7|6834.4|6830.4|0
1612997100000|2021-02-10 22:45:00|6834.4|6830.4|6834.5|6830.5|6834.5|6830.5|6834.4|6830.4|0
1612997400000|2021-02-10 22:50:00|6824.3|6822.3|6837.3|6835.3|6837.3|6835.3|6813.3|6811.3|598
1612997700000|2021-02-10 22:55:00|6836.8|6834.8|6843.3|6841.3|6845.3|6843.3|6835.8|6833.8|337
1612998000000|2021-02-10 23:00:00|6842.3|6840.3|6838.8|6837.8|6844.8|6843.8|6832.8|6831.8|405
1612998300000|2021-02-10 23:05:00|6839.8|6838.8|6837.8|6836.8|6840.8|6839.8|6833.8|6832.8|324
1612998600000|2021-02-10 23:10:00|6837.3|6836.3|6837.3|6836.3|6839.8|6838.8|6834.3|6833.3|291
1612998900000|2021-02-10 23:15:00|6836.8|6835.8|6846.8|6845.8|6847.8|6846.8|6835.8|6834.8|287
1612999200000|2021-02-10 23:20:00|6845.8|6844.8|6853.8|6852.8|6854.8|6853.8|6845.8|6844.8|275
1612999500000|2021-02-10 23:25:00|6854.3|6853.3|6850.8|6849.8|6854.3|6853.3|6847.8|6846.8|188
1612999800000|2021-02-10 23:30:00|6851.8|6850.8|6860.8|6859.8|6860.8|6859.8|6851.3|6850.3|469
1613000100000|2021-02-10 23:35:00|6860.3|6859.3|6864.8|6863.8|6866.8|6865.8|6860.3|6859.3|401
1613000400000|2021-02-10 23:40:00|6865.8|6864.8|6866.8|6865.8|6866.8|6865.8|6861.8|6860.8|289
1613000700000|2021-02-10 23:45:00|6865.8|6864.8|6872.8|6871.8|6873.8|6872.8|6863.8|6862.8|475
1613001000000|2021-02-10 23:50:00|6873.3|6872.3|6868.8|6867.8|6873.8|6872.8|6867.8|6866.8|312
1613001300000|2021-02-10 23:55:00|6869.8|6868.8|6867.8|6866.8|6872.8|6871.8|6867.8|6866.8|260
1613001600000|2021-02-11 00:00:00|6866.8|6865.8|6869|6868|6870.2|6869.2|6863.8|6862.8|185
1613001900000|2021-02-11 00:05:00|6868|6867|6861|6860|6868|6867|6860.5|6859.5|163
1613002200000|2021-02-11 00:10:00|6860.5|6859.5|6860.5|6859.5|6865|6864|6859.5|6858.5|199
1613002500000|2021-02-11 00:15:00|6860|6859|6855|6854|6861.5|6860.5|6853|6852|418
1613002800000|2021-02-11 00:20:00|6855.5|6854.5|6849|6848|6858.5|6857.5|6849|6848|319
1613003100000|2021-02-11 00:25:00|6850|6849|6849.5|6848.5|6852|6851|6842|6841|389
1613003400000|2021-02-11 00:30:00|6849|6848|6849|6848|6851|6850|6846|6845|167
1613003700000|2021-02-11 00:35:00|6850|6849|6843|6842|6850|6849|6841|6840|241
1613004000000|2021-02-11 00:40:00|6842.5|6841.5|6842.5|6841.5|6844|6843|6839|6838|126
1613004300000|2021-02-11 00:45:00|6842|6841|6844|6843|6844|6843|6838|6837|178
1613004600000|2021-02-11 00:50:00|6843.5|6842.5|6842|6841|6845.5|6844.5|6841|6840|130
1613004900000|2021-02-11 00:55:00|6841|6840|6842|6841|6843|6842|6839|6838|149
1613005200000|2021-02-11 01:00:00|6841|6840|6849|6848|6850|6849|6841|6840|185
1613005500000|2021-02-11 01:05:00|6850|6849|6854|6853|6855|6854|6850|6849|200
1613005800000|2021-02-11 01:10:00|6855|6854|6854|6853|6855.5|6854.5|6852|6851|133
1613006100000|2021-02-11 01:15:00|6855|6854|6855|6854|6855.5|6854.5|6852|6851|99
1613006400000|2021-02-11 01:20:00|6854.5|6853.5|6854|6853|6854.5|6853.5|6849.5|6848.5|85
1613006700000|2021-02-11 01:25:00|6854.5|6853.5|6855|6854|6856|6855|6852.5|6851.5|239
1613007000000|2021-02-11 01:30:00|6854.5|6853.5|6851|6850|6855|6854|6849.5|6848.5|134
1613007300000|2021-02-11 01:35:00|6850.5|6849.5|6855.5|6854.5|6856|6855|6850|6849|102
1613007600000|2021-02-11 01:40:00|6855|6854|6849|6848|6855|6854|6847.5|6846.5|177
1613007900000|2021-02-11 01:45:00|6850|6849|6849.5|6848.5|6854|6853|6847.5|6846.5|129
1613008200000|2021-02-11 01:50:00|6849|6848|6849|6848|6849|6848|6845|6844|120
1613008500000|2021-02-11 01:55:00|6850|6849|6847|6846|6852|6851|6847|6846|107
1613008800000|2021-02-11 02:00:00|6847.5|6846.5|6847|6846|6849|6848|6845|6844|131
1613009100000|2021-02-11 02:05:00|6848|6847|6848|6847|6848.5|6847.5|6846|6845|73
1613009400000|2021-02-11 02:10:00|6849|6848|6848|6847|6850|6849|6847|6846|93
1613009700000|2021-02-11 02:15:00|6849|6848|6851|6850|6851|6850|6849|6848|114
1613010000000|2021-02-11 02:20:00|6850|6849|6849|6848|6850.5|6849.5|6848|6847|124
1613010300000|2021-02-11 02:25:00|6849.5|6848.5|6849|6848|6850|6849|6848.5|6847.5|65
1613010600000|2021-02-11 02:30:00|6848.5|6847.5|6846|6845|6849.5|6848.5|6846|6845|174
1613010900000|2021-02-11 02:35:00|6846.5|6845.5|6850.5|6849.5|6851|6850|6846|6845|146
1613011200000|2021-02-11 02:40:00|6850|6849|6851|6850|6853|6852|6850|6849|144
1613011500000|2021-02-11 02:45:00|6851.5|6850.5|6852|6851|6854|6853|6851|6850|149
1613011800000|2021-02-11 02:50:00|6852.5|6851.5|6855|6854|6857|6856|6851|6850|107
1613012100000|2021-02-11 02:55:00|6855.5|6854.5|6858|6857|6860|6859|6855.5|6854.5|178
1613012400000|2021-02-11 03:00:00|6857|6856|6856.5|6855.5|6858.5|6857.5|6855|6854|150
1613012700000|2021-02-11 03:05:00|6857|6856|6856|6855|6857|6856|6855|6854|95
1613013000000|2021-02-11 03:10:00|6857|6856|6858|6857|6858|6857|6857|6856|105
1613013300000|2021-02-11 03:15:00|6857|6856|6856|6855|6860|6859|6856|6855|195
1613013600000|2021-02-11 03:20:00|6856.5|6855.5|6857|6856|6859|6858|6856|6855|201
1613013900000|2021-02-11 03:25:00|6858|6857|6861|6860|6861|6860|6858|6857|173
1613014200000|2021-02-11 03:30:00|6860|6859|6859|6858|6861|6860|6857.5|6856.5|167
1613014500000|2021-02-11 03:35:00|6858|6857|6861|6860|6861.5|6860.5|6856|6855|113
1613014800000|2021-02-11 03:40:00|6860|6859|6861|6860|6864|6863|6860|6859|171
1613015100000|2021-02-11 03:45:00|6862|6861|6862|6861|6862.5|6861.5|6860|6859|91
1613015400000|2021-02-11 03:50:00|6861.5|6860.5|6862|6861|6862|6861|6861|6860|41
1613015700000|2021-02-11 03:55:00|6863|6862|6860|6859|6863.5|6862.5|6859|6858|139
1613016000000|2021-02-11 04:00:00|6860.5|6859.5|6857|6856|6860.5|6859.5|6855.5|6854.5|135
1613016300000|2021-02-11 04:05:00|6858|6857|6857|6856|6858.5|6857.5|6855.5|6854.5|111
1613016600000|2021-02-11 04:10:00|6858|6857|6857|6856|6859|6858|6857|6856|115
1613016900000|2021-02-11 04:15:00|6856|6855|6853|6852|6856|6855|6853|6852|146
1613017200000|2021-02-11 04:20:00|6852.5|6851.5|6848|6847|6854|6853|6848|6847|343
1613017500000|2021-02-11 04:25:00|6849|6848|6849|6848|6852|6851|6848|6847|298
1613017800000|2021-02-11 04:30:00|6850|6849|6849|6848|6850|6849|6848|6847|202
1613018100000|2021-02-11 04:35:00|6848|6847|6851|6850|6852|6851|6848|6847|179
1613018400000|2021-02-11 04:40:00|6850|6849|6850|6849|6852|6851|6849|6848|149
1613018700000|2021-02-11 04:45:00|6849|6848|6849|6848|6850|6849|6848|6847|197
1613019000000|2021-02-11 04:50:00|6850|6849|6851|6850|6852|6851|6849|6848|207
1613019300000|2021-02-11 04:55:00|6850|6849|6849|6848|6850.5|6849.5|6848|6847|297
1613019600000|2021-02-11 05:00:00|6848.2|6846.2|6846.2|6844.2|6852.2|6850.2|6845.2|6843.2|497
1613019900000|2021-02-11 05:05:00|6847.2|6845.2|6847.7|6845.7|6852.2|6850.2|6844.2|6842.2|1019
1613020200000|2021-02-11 05:10:00|6847.2|6845.2|6844.2|6842.2|6849.2|6847.2|6844.2|6842.2|841
1613020500000|2021-02-11 05:15:00|6844.7|6842.7|6846.2|6844.2|6846.2|6844.2|6843.2|6841.2|236
1613020800000|2021-02-11 05:20:00|6845.2|6843.2|6843.2|6841.2|6845.2|6843.2|6842.2|6840.2|167
1613021100000|2021-02-11 05:25:00|6844.2|6842.2|6846.7|6844.7|6848.2|6846.2|6843.2|6841.2|436
1613021400000|2021-02-11 05:30:00|6845.2|6841.2|6844.9|6840.9|6845.8|6841.8|6843.9|6839.9|0
1613021700000|2021-02-11 05:35:00|6845.3|6841.3|6846.1|6842.1|6846.4|6842.4|6844.6|6840.6|0
1613022000000|2021-02-11 05:40:00|6845.7|6841.7|6845.5|6841.5|6845.8|6841.8|6845.2|6841.2|0
1613022300000|2021-02-11 05:45:00|6845.3|6841.3|6845.7|6841.7|6846|6842|6845.1|6841.1|0
1613022600000|2021-02-11 05:50:00|6845.5|6841.5|6846.4|6842.4|6847|6843|6845.5|6841.5|0
1613022900000|2021-02-11 05:55:00|6846.6|6842.6|6847|6843|6847|6843|6845.7|6841.7|0
1613023200000|2021-02-11 06:00:00|6846.6|6842.6|6847.9|6843.9|6848.5|6844.5|6846.6|6842.6|0
1613023500000|2021-02-11 06:05:00|6847.7|6843.7|6848.9|6844.9|6849.2|6845.2|6847.7|6843.7|0
1613023800000|2021-02-11 06:10:00|6845.2|6842.2|6845.7|6842.7|6846.7|6843.7|6844.7|6841.7|74
1613024100000|2021-02-11 06:15:00|6845.2|6842.2|6844.7|6841.7|6845.2|6842.2|6842.7|6839.7|130
1613024400000|2021-02-11 06:20:00|6845.2|6842.2|6844.7|6841.7|6845.7|6842.7|6844.7|6841.7|14
1613024700000|2021-02-11 06:25:00|6845.7|6842.7|6846.2|6843.2|6846.7|6843.7|6845.7|6842.7|31
1613025000000|2021-02-11 06:30:00|6846.7|6843.7|6846.7|6843.7|6846.7|6843.7|6845.7|6842.7|16
1613025300000|2021-02-11 06:35:00|6845.7|6842.7|6847.7|6844.7|6848.7|6845.7|6845.7|6842.7|47
1613025600000|2021-02-11 06:40:00|6847.2|6844.2|6845.7|6842.7|6847.7|6844.7|6845.7|6842.7|17
1613025900000|2021-02-11 06:45:00|6844.7|6841.7|6846.7|6843.7|6846.7|6843.7|6844.7|6841.7|55
1613026200000|2021-02-11 06:50:00|6846.2|6843.2|6846.2|6843.2|6846.7|6843.7|6845.7|6842.7|49
1613026500000|2021-02-11 06:55:00|6845.7|6842.7|6845.7|6842.7|6845.7|6842.7|6845.7|6842.7|11
1613026800000|2021-02-11 07:00:00|6846.7|6843.7|6844.7|6841.7|6846.7|6843.7|6843.2|6840.2|129
1613027100000|2021-02-11 07:05:00|6845.7|6842.7|6849.7|6846.7|6851.7|6848.7|6845.2|6842.2|205
1613027400000|2021-02-11 07:10:00|||||||||12
1613027700000|2021-02-11 07:15:00|||||||||12
1613028000000|2021-02-11 07:20:00|6849.2|6846.2|6847.7|6844.7|6849.7|6846.7|6847.7|6844.7|18
1613028300000|2021-02-11 07:25:00|6846.7|6843.7|6845.7|6842.7|6846.7|6843.7|6845.7|6842.7|19
1613028600000|2021-02-11 07:30:00|6846.2|6843.2|6844.7|6841.7|6846.7|6843.7|6844.2|6841.2|27
1613028900000|2021-02-11 07:35:00|6845.7|6842.7|6845.7|6842.7|6845.7|6842.7|6844.7|6841.7|26
1613029200000|2021-02-11 07:40:00|6845.2|6842.2|6847.7|6844.7|6848.2|6845.2|6845.2|6842.2|22
1613029500000|2021-02-11 07:45:00|6848.2|6845.2|6844.2|6841.2|6848.7|6845.7|6844.2|6841.2|18
1613029800000|2021-02-11 07:50:00|6844.7|6841.7|6847.7|6844.7|6847.7|6844.7|6843.7|6840.7|24
1613030100000|2021-02-11 07:55:00|6848.2|6845.2|6849.2|6846.2|6850.2|6847.2|6847.7|6844.7|13
1613030400000|2021-02-11 08:00:00|6849.7|6846.7|6851.2|6848.2|6852.7|6849.7|6848.7|6845.7|74
1613030700000|2021-02-11 08:05:00|6851.7|6848.7|6850.7|6847.7|6853.7|6850.7|6848.2|6845.2|65
1613031000000|2021-02-11 08:10:00|6849.7|6846.7|6845.2|6842.2|6850.7|6847.7|6843.7|6840.7|52
1613031300000|2021-02-11 08:15:00|6845.7|6842.7|6851.2|6848.2|6851.7|6848.7|6845.7|6842.7|32
1613031600000|2021-02-11 08:20:00|6851.7|6848.7|6847.7|6844.7|6851.7|6848.7|6846.7|6843.7|40
1613031900000|2021-02-11 08:25:00|6848.2|6845.2|6851.7|6848.7|6853.2|6850.2|6848.2|6845.2|24
1613032200000|2021-02-11 08:30:00|6852.2|6849.2|6850.7|6847.7|6853.7|6850.7|6849.7|6846.7|46
1613032500000|2021-02-11 08:35:00|6851.2|6848.2|6853.7|6850.7|6855.7|6852.7|6850.7|6847.7|31
1613032800000|2021-02-11 08:40:00|6853.2|6850.2|6857.7|6854.7|6858.7|6855.7|6852.7|6849.7|36
1613033100000|2021-02-11 08:45:00|6858.7|6855.7|6858.7|6855.7|6860.2|6857.2|6857.7|6854.7|24
1613033400000|2021-02-11 08:50:00|6859.2|6856.2|6865.2|6862.2|6865.7|6862.7|6858.7|6855.7|30
1613033700000|2021-02-11 08:55:00|6865.7|6862.7|6861.7|6858.7|6865.7|6862.7|6861.7|6858.7|43
1613034000000|2021-02-11 09:00:00|6861.2|6858.2|6858.7|6855.7|6861.7|6858.7|6858.7|6855.7|21
1613034300000|2021-02-11 09:05:00|6859.2|6856.2|6860.2|6857.2|6860.2|6857.2|6858.7|6855.7|9
1613034600000|2021-02-11 09:10:00|6859.7|6856.7|6857.2|6854.2|6860.2|6857.2|6856.7|6853.7|14
1613034900000|2021-02-11 09:15:00|6857.7|6854.7|6857.2|6854.2|6858.2|6855.2|6855.7|6852.7|12
1613035200000|2021-02-11 09:20:00|6857.7|6854.7|6858.7|6855.7|6859.7|6856.7|6857.7|6854.7|22
1613035500000|2021-02-11 09:25:00|6858.2|6855.2|6857.7|6854.7|6860.2|6857.2|6856.7|6853.7|13
1613035800000|2021-02-11 09:30:00|6856.7|6853.7|6857.7|6854.7|6858.2|6855.2|6856.7|6853.7|8
1613036100000|2021-02-11 09:35:00|6858.2|6855.2|6859.2|6856.2|6859.7|6856.7|6857.7|6854.7|18
1613036400000|2021-02-11 09:40:00|6859.7|6856.7|6860.7|6857.7|6860.7|6857.7|6858.7|6855.7|9
1613036700000|2021-02-11 09:45:00|6860.2|6857.2|6860.2|6857.2|6861.7|6858.7|6859.2|6856.2|16
1613037000000|2021-02-11 09:50:00|6860.7|6857.7|6860.2|6857.2|6861.7|6858.7|6859.7|6856.7|12
1613037300000|2021-02-11 09:55:00|6860.7|6857.7|6859.7|6856.7|6860.7|6857.7|6858.7|6855.7|3
1613037600000|2021-02-11 10:00:00|6859.2|6856.2|6861.2|6858.2|6861.7|6858.7|6858.7|6855.7|14
1613037900000|2021-02-11 10:05:00|6861.7|6858.7|6861.7|6858.7|6863.7|6860.7|6861.7|6858.7|17
1613038200000|2021-02-11 10:10:00|6861.2|6858.2|6859.2|6856.2|6861.7|6858.7|6858.7|6855.7|11
1613038500000|2021-02-11 10:15:00|6859.7|6856.7|6858.7|6855.7|6859.7|6856.7|6858.7|6855.7|10
1613038800000|2021-02-11 10:20:00|6859.2|6856.2|6855.7|6852.7|6859.2|6856.2|6855.2|6852.2|31
1613039100000|2021-02-11 10:25:00|6856.2|6853.2|6855.7|6852.7|6856.2|6853.2|6853.7|6850.7|13
1613039400000|2021-02-11 10:30:00|6856.2|6853.2|6856.7|6853.7|6857.7|6854.7|6855.7|6852.7|13
1613039700000|2021-02-11 10:35:00|6856.2|6853.2|6857.7|6854.7|6857.7|6854.7|6855.7|6852.7|9
1613040000000|2021-02-11 10:40:00|6858.2|6855.2|6857.7|6854.7|6858.2|6855.2|6856.7|6853.7|8
1613040300000|2021-02-11 10:45:00|6858.7|6855.7|6857.2|6854.2|6858.7|6855.7|6857.2|6854.2|15
1613040600000|2021-02-11 10:50:00|6856.7|6853.7|6858.7|6855.7|6858.7|6855.7|6855.7|6852.7|14
1613040900000|2021-02-11 10:55:00|6859.7|6856.7|6859.2|6856.2|6860.7|6857.7|6858.7|6855.7|17
1613041200000|2021-02-11 11:00:00|6859.7|6856.7|6859.7|6856.7|6860.2|6857.2|6858.7|6855.7|2
1613041500000|2021-02-11 11:05:00|6859.2|6856.2|6860.7|6857.7|6861.7|6858.7|6858.7|6855.7|0
1613041800000|2021-02-11 11:10:00|6860.2|6857.2|6861.7|6858.7|6862.7|6859.7|6860.2|6857.2|6
1613042100000|2021-02-11 11:15:00|6861.2|6858.2|6861.2|6858.2|6862.2|6859.2|6860.7|6857.7|2
1613042400000|2021-02-11 11:20:00|6861.7|6858.7|6861.7|6858.7|6861.7|6858.7|6860.7|6857.7|2
1613042700000|2021-02-11 11:25:00|6862.2|6859.2|6860.7|6857.7|6863.7|6860.7|6860.7|6857.7|22
1613043000000|2021-02-11 11:30:00|6861.2|6858.2|6859.7|6856.7|6861.7|6858.7|6859.7|6856.7|5
1613043300000|2021-02-11 11:35:00|6860.2|6857.2|6859.7|6856.7|6860.7|6857.7|6859.7|6856.7|10
1613043600000|2021-02-11 11:40:00|6859.2|6856.2|6858.7|6855.7|6859.7|6856.7|6858.7|6855.7|12
1613043900000|2021-02-11 11:45:00|6857.7|6854.7|6859.7|6856.7|6860.2|6857.2|6857.7|6854.7|11
1613044200000|2021-02-11 11:50:00|6860.7|6857.7|6858.7|6855.7|6861.7|6858.7|6857.7|6854.7|65
1613044500000|2021-02-11 11:55:00|6859.2|6856.2|6857.7|6854.7|6859.7|6856.7|6857.7|6854.7|23
1613044800000|2021-02-11 12:00:00|6858.7|6855.7|6857.7|6854.7|6858.7|6855.7|6856.7|6853.7|23
1613045100000|2021-02-11 12:05:00|6856.7|6853.7|6854.7|6851.7|6857.2|6854.2|6854.7|6851.7|16
1613045400000|2021-02-11 12:10:00|6855.2|6852.2|6856.2|6853.2|6856.2|6853.2|6853.7|6850.7|13
1613045700000|2021-02-11 12:15:00|6856.7|6853.7|6857.2|6854.2|6857.7|6854.7|6855.7|6852.7|11
1613046000000|2021-02-11 12:20:00|6857.7|6854.7|6857.2|6854.2|6857.7|6854.7|6856.7|6853.7|6
1613046300000|2021-02-11 12:25:00|6857.7|6854.7|6857.7|6854.7|6857.7|6854.7|6856.7|6853.7|3
1613046600000|2021-02-11 12:30:00|6857.2|6854.2|6857.7|6854.7|6858.2|6855.2|6856.7|6853.7|5
1613046900000|2021-02-11 12:35:00|6856.7|6853.7|6858.2|6855.2|6858.2|6855.2|6856.2|6853.2|15
1613047200000|2021-02-11 12:40:00|6857.7|6854.7|6857.2|6854.2|6857.7|6854.7|6856.7|6853.7|7
1613047500000|2021-02-11 12:45:00|6856.7|6853.7|6856.7|6853.7|6857.7|6854.7|6856.7|6853.7|2
1613047800000|2021-02-11 12:50:00|6857.2|6854.2|6855.7|6852.7|6857.7|6854.7|6854.7|6851.7|18
1613048100000|2021-02-11 12:55:00|6855.2|6852.2|6854.7|6851.7|6855.7|6852.7|6852.7|6849.7|31
1613048400000|2021-02-11 13:00:00|6855.2|6852.2|6855.2|6852.2|6856.7|6853.7|6854.7|6851.7|26
1613048700000|2021-02-11 13:05:00|6855.7|6852.7|6854.2|6851.2|6856.2|6853.2|6853.7|6850.7|42
1613049000000|2021-02-11 13:10:00|6853.7|6850.7|6851.7|6848.7|6854.2|6851.2|6851.7|6848.7|30
1613049300000|2021-02-11 13:15:00|6852.7|6849.7|6853.7|6850.7|6853.7|6850.7|6852.7|6849.7|44
1613049600000|2021-02-11 13:20:00|6853.2|6850.2|6853.2|6850.2|6853.7|6850.7|6851.7|6848.7|79
1613049900000|2021-02-11 13:25:00|6852.7|6849.7|6853.7|6850.7|6853.7|6850.7|6852.7|6849.7|20
1613050200000|2021-02-11 13:30:00|6852.7|6849.7|6852.7|6849.7|6853.7|6850.7|6852.7|6849.7|32
1613050500000|2021-02-11 13:35:00|6853.2|6850.2|6852.7|6849.7|6853.7|6850.7|6852.7|6849.7|3
1613050800000|2021-02-11 13:40:00|6853.2|6850.2|6853.7|6850.7|6853.7|6850.7|6852.7|6849.7|13
1613051100000|2021-02-11 13:45:00|||||||||17
1613051400000|2021-02-11 13:50:00|6852.7|6849.7|6853.7|6850.7|6853.7|6850.7|6852.7|6849.7|75
1613051700000|2021-02-11 13:55:00|||||||||8
1613052000000|2021-02-11 14:00:00|6852.7|6849.7|6853.2|6850.2|6853.7|6850.7|6852.7|6849.7|50
1613052300000|2021-02-11 14:05:00|6853.7|6850.7|6854.7|6851.7|6854.7|6851.7|6853.7|6850.7|29
1613052600000|2021-02-11 14:10:00|6854.2|6851.2|6852.7|6849.7|6854.2|6851.2|6852.2|6849.2|6
1613052900000|2021-02-11 14:15:00|6853.7|6850.7|6853.7|6850.7|6853.7|6850.7|6853.7|6850.7|41
1613053200000|2021-02-11 14:20:00|6854.7|6851.7|6856.7|6853.7|6856.7|6853.7|6853.7|6850.7|52
1613053500000|2021-02-11 14:25:00|6857.7|6854.7|6854.2|6851.2|6857.7|6854.7|6853.7|6850.7|39
1613053800000|2021-02-11 14:30:00|6854.7|6851.7|6854.2|6851.2|6854.7|6851.7|6851.7|6848.7|167
1613054100000|2021-02-11 14:35:00|6853.7|6850.7|6853.7|6850.7|6854.7|6851.7|6848.2|6845.2|115
1613054400000|2021-02-11 14:40:00|6854.2|6851.2|6849.7|6846.7|6854.7|6851.7|6849.7|6846.7|71
1613054700000|2021-02-11 14:45:00|6849.2|6846.2|6855.7|6852.7|6856.2|6853.2|6849.2|6846.2|76
1613055000000|2021-02-11 14:50:00|6856.2|6853.2|6848.2|6845.2|6856.2|6853.2|6844.2|6841.2|66
1613055300000|2021-02-11 14:55:00|6848.7|6845.7|6846.7|6843.7|6851.2|6848.2|6846.7|6843.7|71
1613055600000|2021-02-11 15:00:00|6845.7|6842.7|6851.7|6848.7|6851.7|6848.7|6845.7|6842.7|58
1613055900000|2021-02-11 15:05:00|6852.2|6849.2|6850.7|6847.7|6852.7|6849.7|6849.7|6846.7|35
1613056200000|2021-02-11 15:10:00|6850.2|6847.2|6850.7|6847.7|6850.7|6847.7|6847.7|6844.7|51
1613056500000|2021-02-11 15:15:00|6849.7|6846.7|6853.2|6850.2|6853.7|6850.7|6849.7|6846.7|51
1613056800000|2021-02-11 15:20:00|6853.7|6850.7|6851.7|6848.7|6854.7|6851.7|6851.7|6848.7|81
1613057100000|2021-02-11 15:25:00|6852.2|6849.2|6855.7|6852.7|6855.7|6852.7|6849.7|6846.7|74
1613057400000|2021-02-11 15:30:00|6855.2|6852.2|6852.2|6849.2|6855.7|6852.7|6851.2|6848.2|24
1613057700000|2021-02-11 15:35:00|6851.7|6848.7|6853.2|6850.2|6854.7|6851.7|6851.7|6848.7|27
1613058000000|2021-02-11 15:40:00|6853.7|6850.7|6855.7|6852.7|6857.7|6854.7|6853.2|6850.2|60
1613058300000|2021-02-11 15:45:00|6854.7|6851.7|6856.7|6853.7|6857.7|6854.7|6854.7|6851.7|39
1613058600000|2021-02-11 15:50:00|6857.2|6854.2|6858.2|6855.2|6858.7|6855.7|6855.7|6852.7|13
1613058900000|2021-02-11 15:55:00|6858.7|6855.7|6851.7|6848.7|6859.7|6856.7|6850.7|6847.7|50
1613059200000|2021-02-11 16:00:00|6852.2|6849.2|6852.2|6849.2|6853.7|6850.7|6849.7|6846.7|37
1613059500000|2021-02-11 16:05:00|6851.7|6848.7|6849.7|6846.7|6853.7|6850.7|6849.7|6846.7|57
1613059800000|2021-02-11 16:10:00|6850.7|6847.7|6852.7|6849.7|6853.7|6850.7|6848.2|6845.2|66
1613060100000|2021-02-11 16:15:00|6853.2|6850.2|6852.7|6849.7|6853.7|6850.7|6851.7|6848.7|64
1613060400000|2021-02-11 16:20:00|6851.7|6848.7|6854.7|6851.7|6854.7|6851.7|6850.7|6847.7|74
1613060700000|2021-02-11 16:25:00|6855.2|6852.2|6853.7|6850.7|6856.2|6853.2|6853.2|6850.2|46
1613061000000|2021-02-11 16:30:00|6854.7|6851.7|6857.2|6854.2|6857.7|6854.7|6853.7|6850.7|40
1613061300000|2021-02-11 16:35:00|6857.7|6854.7|6858.7|6855.7|6858.7|6855.7|6856.7|6853.7|13
1613061600000|2021-02-11 16:40:00|6857.7|6854.7|6857.2|6854.2|6858.7|6855.7|6857.2|6854.2|24
1613061900000|2021-02-11 16:45:00|6857.7|6854.7|6858.2|6855.2|6858.2|6855.2|6855.7|6852.7|6
1613062200000|2021-02-11 16:50:00|6857.7|6854.7|6853.2|6850.2|6858.2|6855.2|6852.7|6849.7|21
1613062500000|2021-02-11 16:55:00|6853.7|6850.7|6854.7|6851.7|6854.7|6851.7|6852.2|6849.2|12
1613062800000|2021-02-11 17:00:00|6855.2|6852.2|6854.7|6851.7|6855.7|6852.7|6853.7|6850.7|5
1613063100000|2021-02-11 17:05:00|6853.7|6850.7|6849.7|6846.7|6853.7|6850.7|6848.7|6845.7|31
1613063400000|2021-02-11 17:10:00|6849.2|6846.2|6848.7|6845.7|6851.7|6848.7|6848.7|6845.7|40
1613063700000|2021-02-11 17:15:00|6848.2|6845.2|6838.7|6835.7|6848.7|6845.7|6838.7|6835.7|79
1613064000000|2021-02-11 17:20:00|6839.2|6836.2|6839.2|6836.2|6843.2|6840.2|6838.7|6835.7|64
1613064300000|2021-02-11 17:25:00|6838.7|6835.7|6831.7|6828.7|6839.2|6836.2|6830.7|6827.7|143
1613064600000|2021-02-11 17:30:00|6832.7|6829.7|6837.7|6834.7|6838.7|6835.7|6831.7|6828.7|50
1613064900000|2021-02-11 17:35:00|6838.2|6835.2|6842.2|6839.2|6842.2|6839.2|6838.2|6835.2|16
1613065200000|2021-02-11 17:40:00|6842.7|6839.7|6834.7|6831.7|6842.7|6839.7|6834.2|6831.2|81
1613065500000|2021-02-11 17:45:00|6834.2|6831.2|6837.2|6834.2|6837.2|6834.2|6827.2|6824.2|80
1613065800000|2021-02-11 17:50:00|6836.7|6833.7|6836.2|6833.2|6838.2|6835.2|6832.7|6829.7|24
1613066100000|2021-02-11 17:55:00|6836.7|6833.7|6839.2|6836.2|6840.2|6837.2|6835.7|6832.7|29
1613066400000|2021-02-11 18:00:00|6839.7|6836.7|6841.7|6838.7|6841.7|6838.7|6837.2|6834.2|32
1613066700000|2021-02-11 18:05:00|6841.2|6838.2|6841.2|6838.2|6843.2|6840.2|6840.2|6837.2|30
1613067000000|2021-02-11 18:10:00|6840.7|6837.7|6845.2|6842.2|6845.7|6842.7|6838.7|6835.7|6
1613067300000|2021-02-11 18:15:00|6844.7|6841.7|6844.7|6841.7|6845.2|6842.2|6843.2|6840.2|2
1613067600000|2021-02-11 18:20:00|6845.2|6842.2|6847.2|6844.2|6847.7|6844.7|6845.2|6842.2|8
1613067900000|2021-02-11 18:25:00|6847.7|6844.7|6845.2|6842.2|6847.7|6844.7|6844.7|6841.7|12
1613068200000|2021-02-11 18:30:00|6844.7|6841.7|6845.2|6842.2|6845.2|6842.2|6844.2|6841.2|7
1613068500000|2021-02-11 18:35:00|6844.7|6841.7|6846.2|6843.2|6846.7|6843.7|6843.7|6840.7|37
1613068800000|2021-02-11 18:40:00|6846.7|6843.7|6846.7|6843.7|6848.7|6845.7|6846.7|6843.7|17
1613069100000|2021-02-11 18:45:00|6847.2|6844.2|6845.7|6842.7|6847.2|6844.2|6843.7|6840.7|12
1613069400000|2021-02-11 18:50:00|6846.2|6843.2|6847.2|6844.2|6847.7|6844.7|6845.7|6842.7|6
1613069700000|2021-02-11 18:55:00|6846.7|6843.7|6845.2|6842.2|6846.7|6843.7|6845.2|6842.2|6
1613070000000|2021-02-11 19:00:00|6844.7|6841.7|6839.7|6836.7|6844.7|6841.7|6839.2|6836.2|27
1613070300000|2021-02-11 19:05:00|6839.2|6836.2|6839.7|6836.7|6841.7|6838.7|6838.2|6835.2|29
1613070600000|2021-02-11 19:10:00|6839.2|6836.2|6838.2|6835.2|6839.7|6836.7|6836.7|6833.7|27
1613070900000|2021-02-11 19:15:00|6837.7|6834.7|6841.2|6838.2|6841.7|6838.7|6837.7|6834.7|13
1613071200000|2021-02-11 19:20:00|6841.7|6838.7|6839.2|6836.2|6843.2|6840.2|6836.7|6833.7|25
1613071500000|2021-02-11 19:25:00|6839.7|6836.7|6840.7|6837.7|6842.2|6839.2|6837.7|6834.7|25
1613071800000|2021-02-11 19:30:00|6840.2|6837.2|6842.2|6839.2|6842.7|6839.7|6839.2|6836.2|6
1613072100000|2021-02-11 19:35:00|6841.7|6838.7|6839.7|6836.7|6841.7|6838.7|6838.7|6835.7|8
1613072400000|2021-02-11 19:40:00|6840.2|6837.2|6843.7|6840.7|6843.7|6840.7|6839.2|6836.2|9
1613072700000|2021-02-11 19:45:00|6844.2|6841.2|6843.2|6840.2|6844.2|6841.2|6842.2|6839.2|15
1613073000000|2021-02-11 19:50:00|6843.7|6840.7|6846.2|6843.2|6846.2|6843.2|6842.7|6839.7|23
1613073300000|2021-02-11 19:55:00|6845.7|6842.7|6846.2|6843.2|6846.7|6843.7|6845.7|6842.7|12
1613073600000|2021-02-11 20:00:00|6845.7|6842.7|6844.7|6841.7|6845.7|6842.7|6844.2|6841.2|19
1613073900000|2021-02-11 20:05:00|6845.2|6842.2|6847.2|6844.2|6847.7|6844.7|6844.7|6841.7|7
1613074200000|2021-02-11 20:10:00|6846.7|6843.7|6848.2|6845.2|6849.7|6846.7|6846.7|6843.7|22
1613074500000|2021-02-11 20:15:00|6847.7|6844.7|6845.2|6842.2|6847.7|6844.7|6845.2|6842.2|39
1613074800000|2021-02-11 20:20:00|6844.7|6841.7|6845.2|6842.2|6847.7|6844.7|6844.7|6841.7|36
1613075100000|2021-02-11 20:25:00|6844.7|6841.7|6842.7|6839.7|6845.2|6842.2|6842.7|6839.7|27
1613075400000|2021-02-11 20:30:00|6843.2|6840.2|6846.7|6843.7|6847.7|6844.7|6842.7|6839.7|41
1613075700000|2021-02-11 20:35:00|6846.2|6843.2|6841.7|6838.7|6846.2|6843.2|6841.7|6838.7|43
1613076000000|2021-02-11 20:40:00|6841.2|6838.2|6843.2|6840.2|6845.7|6842.7|6840.7|6837.7|54
1613076300000|2021-02-11 20:45:00|6842.7|6839.7|6846.2|6843.2|6847.2|6844.2|6842.7|6839.7|45
1613076600000|2021-02-11 20:50:00|6845.7|6842.7|6843.2|6840.2|6845.7|6842.7|6842.7|6839.7|37
1613076900000|2021-02-11 20:55:00|6843.7|6840.7|6847.7|6844.7|6849.2|6846.2|6840.7|6837.7|99
1613077200000|2021-02-11 21:00:00|6842.4|6838.4|6839.3|6835.3|6843.1|6839.1|6838.9|6834.9|0
1613077500000|2021-02-11 21:05:00|6839.7|6835.7|6839.8|6835.8|6840.2|6836.2|6837|6833|0
1613077800000|2021-02-11 21:10:00|6840.6|6836.6|6843|6839|6843.7|6839.7|6838.4|6834.4|0
1613078100000|2021-02-11 21:15:00|6842.7|6838.7|6842.9|6838.9|6843.1|6839.1|6842.1|6838.1|0
1613078400000|2021-02-11 21:20:00|6843|6839|6843.6|6839.6|6843.7|6839.7|6842.6|6838.6|0
1613078700000|2021-02-11 21:25:00|6843.5|6839.5|6843.3|6839.3|6843.6|6839.6|6843.2|6839.2|0
1613079000000|2021-02-11 21:30:00|6843.7|6839.7|6841.8|6837.8|6844.5|6840.5|6841.8|6837.8|0
1613079300000|2021-02-11 21:35:00|6842.2|6838.2|6842.6|6838.6|6844.9|6840.9|6841.8|6837.8|0
1613079600000|2021-02-11 21:40:00|6842.2|6838.2|6840.4|6836.4|6842.2|6838.2|6839.9|6835.9|0
1613079900000|2021-02-11 21:45:00|6840.8|6836.8|6840|6836|6840.8|6836.8|6839.2|6835.2|0
1613080200000|2021-02-11 21:50:00|6840.2|6836.2|6839.6|6835.6|6841|6837|6839.2|6835.2|0
1613080500000|2021-02-11 21:55:00|6839.3|6835.3|6840.6|6836.6|6840.6|6836.6|6838.5|6834.5|0
1613080800000|2021-02-11 22:00:00|6840.9|6836.9|6840.5|6836.5|6841.4|6837.4|6840.4|6836.4|0
1613081100000|2021-02-11 22:05:00|6840.7|6836.7|6840.8|6836.8|6840.9|6836.9|6840.6|6836.6|0
1613081400000|2021-02-11 22:10:00|6841.1|6837.1|6841.2|6837.2|6841.5|6837.5|6840.8|6836.8|0
1613081700000|2021-02-11 22:15:00|6841.6|6837.6|6841.6|6837.6|6842|6838|6841.6|6837.6|0
1613082000000|2021-02-11 22:20:00|6841.3|6837.3|6841.3|6837.3|6841.6|6837.6|6840.9|6836.9|0
1613082300000|2021-02-11 22:25:00|6840.8|6836.8|6839.7|6835.7|6840.8|6836.8|6839.7|6835.7|0
1613082600000|2021-02-11 22:30:00|6839.8|6835.8|6838.6|6834.6|6839.8|6835.8|6838.6|6834.6|0
1613082900000|2021-02-11 22:35:00|6838.5|6834.5|6837.5|6833.5|6839.3|6835.3|6837.5|6833.5|0
1613083200000|2021-02-11 22:40:00|6837.3|6833.3|6838.4|6834.4|6838.4|6834.4|6837.2|6833.2|0
1613083500000|2021-02-11 22:45:00|6838|6834|6840.1|6836.1|6841.1|6837.1|6837.9|6833.9|0
1613083800000|2021-02-11 22:50:00|6840.2|6838.2|6838.2|6836.2|6842.2|6840.2|6835.7|6833.7|119
1613084100000|2021-02-11 22:55:00|6837.2|6835.2|6834.2|6832.2|6838.2|6836.2|6830.2|6828.2|153
1613084400000|2021-02-11 23:00:00|6834.7|6832.7|6836.2|6835.2|6839.2|6838.2|6834.2|6832.2|258
1613084700000|2021-02-11 23:05:00|6835.7|6834.7|6839.7|6838.7|6842.7|6841.7|6835.7|6834.7|203
1613085000000|2021-02-11 23:10:00|6838.7|6837.7|6839.7|6838.7|6840.7|6839.7|6833.7|6832.7|323
1613085300000|2021-02-11 23:15:00|6838.7|6837.7|6838.7|6837.7|6840.7|6839.7|6835.7|6834.7|174
1613085600000|2021-02-11 23:20:00|6838.2|6837.2|6836.7|6835.7|6841.2|6840.2|6835.7|6834.7|185
1613085900000|2021-02-11 23:25:00|6837.2|6836.2|6828.7|6827.7|6837.2|6836.2|6827.7|6826.7|322
1613086200000|2021-02-11 23:30:00|6829.2|6828.2|6832.7|6831.7|6834.2|6833.2|6829.2|6828.2|156
1613086500000|2021-02-11 23:35:00|6831.7|6830.7|6834.7|6833.7|6835.7|6834.7|6830.7|6829.7|92
1613086800000|2021-02-11 23:40:00|6833.7|6832.7|6837.7|6836.7|6837.7|6836.7|6829.7|6828.7|144
1613087100000|2021-02-11 23:45:00|6838.2|6837.2|6842.7|6841.7|6843.7|6842.7|6838.2|6837.2|273
1613087400000|2021-02-11 23:50:00|6843.2|6842.2|6844.7|6843.7|6844.7|6843.7|6841.2|6840.2|63
1613087700000|2021-02-11 23:55:00|6845.2|6844.2|6849.7|6848.7|6851.7|6850.7|6843.7|6842.7|190
1613088000000|2021-02-12 00:00:00|6850.2|6849.2|6841.7|6840.7|6850.7|6849.7|6839.7|6838.7|210
1613088300000|2021-02-12 00:05:00|6841.2|6840.2|6840.7|6839.7|6844.7|6843.7|6837.7|6836.7|206
1613088600000|2021-02-12 00:10:00|6839.7|6838.7|6835.7|6834.7|6842.2|6841.2|6834.7|6833.7|149
1613088900000|2021-02-12 00:15:00|6834.7|6833.7|6833.2|6832.2|6835.7|6834.7|6830.7|6829.7|190
1613089200000|2021-02-12 00:20:00|6833.7|6832.7|6832.7|6831.7|6833.7|6832.7|6830.7|6829.7|106
1613089500000|2021-02-12 00:25:00|6833.7|6832.7|6829.2|6828.2|6834.7|6833.7|6828.7|6827.7|136
1613089800000|2021-02-12 00:30:00|6829.7|6828.7|6829.7|6828.7|6832.7|6831.7|6828.7|6827.7|129
1613090100000|2021-02-12 00:35:00|6830.7|6829.7|6831.7|6830.7|6832.7|6831.7|6829.7|6828.7|109
1613090400000|2021-02-12 00:40:00|6830.7|6829.7|6827.7|6826.7|6831.7|6830.7|6827.7|6826.7|132
1613090700000|2021-02-12 00:45:00|6828.2|6827.2|6826.7|6825.7|6828.2|6827.2|6824.7|6823.7|192
1613091000000|2021-02-12 00:50:00|6827.7|6826.7|6822.2|6821.2|6827.7|6826.7|6821.7|6820.7|166
1613091300000|2021-02-12 00:55:00|6822.7|6821.7|6825.7|6824.7|6825.7|6824.7|6822.7|6821.7|138
1613091600000|2021-02-12 01:00:00|6825.2|6824.2|6826.7|6825.7|6827.7|6826.7|6823.7|6822.7|198
1613091900000|2021-02-12 01:05:00|6826.2|6825.2|6826.2|6825.2|6827.7|6826.7|6823.7|6822.7|171
1613092200000|2021-02-12 01:10:00|6826.7|6825.7|6826.7|6825.7|6828.7|6827.7|6824.7|6823.7|174
1613092500000|2021-02-12 01:15:00|6827.7|6826.7|6828.7|6827.7|6831.7|6830.7|6827.7|6826.7|164
1613092800000|2021-02-12 01:20:00|6829.7|6828.7|6830.7|6829.7|6831.7|6830.7|6827.7|6826.7|153
1613093100000|2021-02-12 01:25:00|6831.2|6830.2|6829.7|6828.7|6832.7|6831.7|6828.7|6827.7|116
1613093400000|2021-02-12 01:30:00|6828.7|6827.7|6820.7|6819.7|6829.7|6828.7|6820.7|6819.7|299
1613093700000|2021-02-12 01:35:00|6821.2|6820.2|6820.7|6819.7|6823.7|6822.7|6820.7|6819.7|150
1613094000000|2021-02-12 01:40:00|6821.2|6820.2|6818.7|6817.7|6821.7|6820.7|6817.7|6816.7|182
1613094300000|2021-02-12 01:45:00|6818.2|6817.2|6817.7|6816.7|6820.2|6819.2|6816.2|6815.2|261
1613094600000|2021-02-12 01:50:00|6818.7|6817.7|6818.7|6817.7|6820.7|6819.7|6817.7|6816.7|109
1613094900000|2021-02-12 01:55:00|6819.7|6818.7|6821.7|6820.7|6823.7|6822.7|6819.7|6818.7|90
1613095200000|2021-02-12 02:00:00|6822.2|6821.2|6822.7|6821.7|6824.7|6823.7|6820.7|6819.7|96
1613095500000|2021-02-12 02:05:00|6823.2|6822.2|6822.7|6821.7|6824.7|6823.7|6821.7|6820.7|88
1613095800000|2021-02-12 02:10:00|6823.7|6822.7|6820.7|6819.7|6825.7|6824.7|6820.7|6819.7|90
1613096100000|2021-02-12 02:15:00|6819.7|6818.7|6822.7|6821.7|6823.7|6822.7|6817.7|6816.7|230
1613096400000|2021-02-12 02:20:00|6821.7|6820.7|6819.7|6818.7|6822.7|6821.7|6818.7|6817.7|108
1613096700000|2021-02-12 02:25:00|6819.2|6818.2|6816.7|6815.7|6820.7|6819.7|6816.7|6815.7|123
1613097000000|2021-02-12 02:30:00|6816.2|6815.2|6815.2|6814.2|6817.7|6816.7|6814.7|6813.7|107
1613097300000|2021-02-12 02:35:00|6815.7|6814.7|6812.7|6811.7|6815.7|6814.7|6809.7|6808.7|255
1613097600000|2021-02-12 02:40:00|6813.2|6812.2|6805.7|6804.7|6814.7|6813.7|6805.7|6804.7|183
1613097900000|2021-02-12 02:45:00|6806.7|6805.7|6808.7|6807.7|6810.7|6809.7|6806.2|6805.2|178
1613098200000|2021-02-12 02:50:00|6809.2|6808.2|6809.7|6808.7|6810.7|6809.7|6807.7|6806.7|153
1613098500000|2021-02-12 02:55:00|6808.7|6807.7|6808.7|6807.7|6810.7|6809.7|6807.7|6806.7|118
1613098800000|2021-02-12 03:00:00|6807.7|6806.7|6809.7|6808.7|6810.7|6809.7|6807.7|6806.7|170
1613099100000|2021-02-12 03:05:00|6810.7|6809.7|6811.7|6810.7|6814.2|6813.2|6810.7|6809.7|212
1613099400000|2021-02-12 03:10:00|6810.7|6809.7|6811.7|6810.7|6811.7|6810.7|6809.7|6808.7|141
1613099700000|2021-02-12 03:15:00|6810.7|6809.7|6809.7|6808.7|6811.7|6810.7|6808.7|6807.7|76
1613100000000|2021-02-12 03:20:00|6810.7|6809.7|6811.7|6810.7|6812.7|6811.7|6810.7|6809.7|151
1613100300000|2021-02-12 03:25:00|6812.7|6811.7|6813.7|6812.7|6814.7|6813.7|6812.7|6811.7|147
1613100600000|2021-02-12 03:30:00|6813.2|6812.2|6814.7|6813.7|6814.7|6813.7|6812.7|6811.7|88
1613100900000|2021-02-12 03:35:00|6815.7|6814.7|6813.7|6812.7|6816.7|6815.7|6812.7|6811.7|188
1613101200000|2021-02-12 03:40:00|6814.2|6813.2|6814.7|6813.7|6815.7|6814.7|6813.7|6812.7|78
1613101500000|2021-02-12 03:45:00|6814.2|6813.2|6813.7|6812.7|6815.7|6814.7|6812.7|6811.7|108
1613101800000|2021-02-12 03:50:00|6813.2|6812.2|6813.7|6812.7|6815.2|6814.2|6812.7|6811.7|155
1613102100000|2021-02-12 03:55:00|6814.2|6813.2|6810.7|6809.7|6814.7|6813.7|6810.2|6809.2|180
1613102400000|2021-02-12 04:00:00|6809.7|6808.7|6814.7|6813.7|6815.7|6814.7|6809.7|6808.7|151
1613102700000|2021-02-12 04:05:00|6814.2|6813.2|6812.7|6811.7|6814.7|6813.7|6810.7|6809.7|145
1613103000000|2021-02-12 04:10:00|6811.7|6810.7|6810.7|6809.7|6812.7|6811.7|6809.7|6808.7|94
1613103300000|2021-02-12 04:15:00|6811.7|6810.7|6807.7|6806.7|6811.7|6810.7|6807.7|6806.7|185
1613103600000|2021-02-12 04:20:00|6808.7|6807.7|6804.7|6803.7|6808.7|6807.7|6803.7|6802.7|263
1613103900000|2021-02-12 04:25:00|6805.7|6804.7|6803.7|6802.7|6805.7|6804.7|6800.7|6799.7|288
1613104200000|2021-02-12 04:30:00|6802.7|6801.7|6800.7|6799.7|6803.7|6802.7|6799.7|6798.7|379
1613104500000|2021-02-12 04:35:00|6801.7|6800.7|6801.7|6800.7|6802.7|6801.7|6799.7|6798.7|219
1613104800000|2021-02-12 04:40:00|6802.2|6801.2|6802.2|6801.2|6805.7|6804.7|6801.7|6800.7|359
1613105100000|2021-02-12 04:45:00|6801.7|6800.7|6800.7|6799.7|6801.7|6800.7|6799.7|6798.7|171
1613105400000|2021-02-12 04:50:00|6801.7|6800.7|6799.7|6798.7|6801.7|6800.7|6799.7|6798.7|216
1613105700000|2021-02-12 04:55:00|6800.2|6799.2|6801.7|6800.7|6803.7|6802.7|6799.2|6798.2|409
1613106000000|2021-02-12 05:00:00|6801|6799|6805|6803|6806|6804|6800|6798|639
1613106300000|2021-02-12 05:05:00|6804.5|6802.5|6803|6801|6805|6803|6801|6799|917
1613106600000|2021-02-12 05:10:00|6802.5|6800.5|6806.5|6804.5|6806.5|6804.5|6800|6798|783
1613106900000|2021-02-12 05:15:00|6806|6804|6808|6806|6809|6807|6806|6804|336
1613107200000|2021-02-12 05:20:00|6808.5|6806.5|6808|6806|6809.5|6807.5|6807|6805|251
1613107500000|2021-02-12 05:25:00|6807|6805|6809|6807|6809|6807|6806|6804|373
1613107800000|2021-02-12 05:30:00|6809.3|6805|6810.9|6806.9|6811.7|6807.7|6809.1|6805|1
1613108100000|2021-02-12 05:35:00|6811.1|6807.1|6811.2|6807.2|6811.8|6807.8|6810.8|6806.8|0
1613108400000|2021-02-12 05:40:00|6810.8|6806.8|6810.4|6806.4|6810.9|6806.9|6809.9|6805.9|0
1613108700000|2021-02-12 05:45:00|6810.2|6806.2|6810.4|6806.4|6810.4|6806.4|6809.7|6805.7|0
1613109000000|2021-02-12 05:50:00|6810.3|6806.3|6810.5|6806.5|6810.7|6806.7|6810|6806|0
1613109300000|2021-02-12 05:55:00|6810.7|6806.7|6811.4|6807.4|6811.4|6807.4|6810.5|6806.5|0
1613109600000|2021-02-12 06:00:00|6811.8|6807.8|6808.7|6804.7|6811.8|6807.8|6808.7|6804.7|0
1613109900000|2021-02-12 06:05:00|6808.5|6804.5|6808|6804|6808.5|6804.5|6807.5|6803.5|0
1613110200000|2021-02-12 06:10:00|6808.5|6805.5|6804|6801|6810.5|6807.5|6803.5|6800.5|135
1613110500000|2021-02-12 06:15:00|6803.5|6800.5|6801.5|6798.5|6804.5|6801.5|6801.5|6798.5|97
1613110800000|2021-02-12 06:20:00|6801|6798|6802|6799|6802|6799|6801|6798|16
1613111100000|2021-02-12 06:25:00|6801.5|6798.5|6801|6798|6802.5|6799.5|6801|6798|4
1613111400000|2021-02-12 06:30:00|6800.5|6797.5|6801|6798|6801.5|6798.5|6800.5|6797.5|14
1613111700000|2021-02-12 06:35:00|6801.5|6798.5|6801.5|6798.5|6801.5|6798.5|6801.5|6798.5|0
1613112000000|2021-02-12 06:40:00|6802|6799|6800.5|6797.5|6802.5|6799.5|6800.5|6797.5|43
1613112300000|2021-02-12 06:45:00|6799.5|6796.5|6799|6796|6800.5|6797.5|6798.5|6795.5|26
1613112600000|2021-02-12 06:50:00|6799.5|6796.5|6798.5|6795.5|6799.5|6796.5|6798.5|6795.5|25
1613112900000|2021-02-12 06:55:00|6799|6796|6803.5|6800.5|6803.5|6800.5|6798.5|6795.5|85
1613113200000|2021-02-12 07:00:00|6803|6800|6800.5|6797.5|6803.5|6800.5|6800.5|6797.5|47
1613113500000|2021-02-12 07:05:00|6801|6798|6803.5|6800.5|6803.5|6800.5|6801|6798|18
1613113800000|2021-02-12 07:10:00|6802.5|6799.5|6801|6798|6802.5|6799.5|6800.5|6797.5|20
1613114100000|2021-02-12 07:15:00|6800.5|6797.5|6801.5|6798.5|6803|6800|6800.5|6797.5|45
1613114400000|2021-02-12 07:20:00|6802|6799|6803.5|6800.5|6803.5|6800.5|6802|6799|23
1613114700000|2021-02-12 07:25:00|6804.5|6801.5|6805.5|6802.5|6805.5|6802.5|6803.5|6800.5|18
1613115000000|2021-02-12 07:30:00|6804.5|6801.5|6805|6802|6805.5|6802.5|6804|6801|16
1613115300000|2021-02-12 07:35:00|6804.5|6801.5|6805.5|6802.5|6807.5|6804.5|6804.5|6801.5|23
1613115600000|2021-02-12 07:40:00|6805|6802|6803.5|6800.5|6805.5|6802.5|6803.5|6800.5|13
1613115900000|2021-02-12 07:45:00|6804|6801|6805|6802|6805.5|6802.5|6803.5|6800.5|24
1613116200000|2021-02-12 07:50:00|6804.5|6801.5|6806.5|6803.5|6807.5|6804.5|6804.5|6801.5|22
1613116500000|2021-02-12 07:55:00|6806|6803|6806|6803|6806.5|6803.5|6804.5|6801.5|14
1613116800000|2021-02-12 08:00:00|6806.5|6803.5|6807|6804|6808.5|6805.5|6802.5|6799.5|85
1613117100000|2021-02-12 08:05:00|6807.5|6804.5|6810.5|6807.5|6810.5|6807.5|6804.5|6801.5|67
1613117400000|2021-02-12 08:10:00|6811|6808|6813.5|6810.5|6815.5|6812.5|6809.5|6806.5|29
1613117700000|2021-02-12 08:15:00|6814|6811|6816.5|6813.5|6817.5|6814.5|6813.5|6810.5|66
1613118000000|2021-02-12 08:20:00|6816|6813|6812.5|6809.5|6817.5|6814.5|6811.5|6808.5|78
1613118300000|2021-02-12 08:25:00|6812|6809|6811.5|6808.5|6813.5|6810.5|6811.5|6808.5|16
1613118600000|2021-02-12 08:30:00|6812|6809|6808.5|6805.5|6812|6809|6805|6802|69
1613118900000|2021-02-12 08:35:00|6809|6806|6808.5|6805.5|6809.5|6806.5|6804|6801|32
1613119200000|2021-02-12 08:40:00|6807.5|6804.5|6802.5|6799.5|6808|6805|6800.5|6797.5|114
1613119500000|2021-02-12 08:45:00|6801.5|6798.5|6796|6793|6803.5|6800.5|6795.5|6792.5|77
1613119800000|2021-02-12 08:50:00|6795.5|6792.5|6803.5|6800.5|6803.5|6800.5|6794.5|6791.5|58
1613120100000|2021-02-12 08:55:00|6804|6801|6805.5|6802.5|6806.5|6803.5|6802.5|6799.5|28
1613120400000|2021-02-12 09:00:00|6806|6803|6809.5|6806.5|6812|6809|6806|6803|33
1613120700000|2021-02-12 09:05:00|6809|6806|6809.5|6806.5|6811.5|6808.5|6808.5|6805.5|44
1613121000000|2021-02-12 09:10:00|6810|6807|6812.5|6809.5|6814.5|6811.5|6809.5|6806.5|26
1613121300000|2021-02-12 09:15:00|6812|6809|6813.5|6810.5|6815.5|6812.5|6811.5|6808.5|31
1613121600000|2021-02-12 09:20:00|6814|6811|6813|6810|6815|6812|6812|6809|27
1613121900000|2021-02-12 09:25:00|6812.5|6809.5|6813.5|6810.5|6814.5|6811.5|6811.5|6808.5|33
1613122200000|2021-02-12 09:30:00|6813|6810|6816.5|6813.5|6816.5|6813.5|6812.5|6809.5|49
1613122500000|2021-02-12 09:35:00|6816|6813|6818.5|6815.5|6818.5|6815.5|6815|6812|20
1613122800000|2021-02-12 09:40:00|6818|6815|6821.5|6818.5|6821.5|6818.5|6818|6815|24
1613123100000|2021-02-12 09:45:00|6822|6819|6821|6818|6822.5|6819.5|6819.5|6816.5|28
1613123400000|2021-02-12 09:50:00|6820.5|6817.5|6820.5|6817.5|6820.5|6817.5|6818|6815|6
1613123700000|2021-02-12 09:55:00|6820|6817|6819.5|6816.5|6820.5|6817.5|6819|6816|7
1613124000000|2021-02-12 10:00:00|6819|6816|6818|6815|6820.5|6817.5|6817|6814|32
1613124300000|2021-02-12 10:05:00|6817.5|6814.5|6818|6815|6818.5|6815.5|6816.5|6813.5|24
1613124600000|2021-02-12 10:10:00|6818.5|6815.5|6817.5|6814.5|6818.5|6815.5|6815.5|6812.5|33
1613124900000|2021-02-12 10:15:00|6817|6814|6817.5|6814.5|6818|6815|6815.5|6812.5|9
1613125200000|2021-02-12 10:20:00|6816.5|6813.5|6817|6814|6817.5|6814.5|6816.5|6813.5|16
1613125500000|2021-02-12 10:25:00|6817.5|6814.5|6817.5|6814.5|6818|6815|6815.5|6812.5|19
1613125800000|2021-02-12 10:30:00|6817|6814|6817|6814|6818.5|6815.5|6816.5|6813.5|24
1613126100000|2021-02-12 10:35:00|6817.5|6814.5|6815.5|6812.5|6817.5|6814.5|6815|6812|16
1613126400000|2021-02-12 10:40:00|6814.5|6811.5|6817.5|6814.5|6818.5|6815.5|6814.5|6811.5|19
1613126700000|2021-02-12 10:45:00|6818.5|6815.5|6818.5|6815.5|6819.5|6816.5|6817.5|6814.5|15
1613127000000|2021-02-12 10:50:00|6817.5|6814.5|6818|6815|6818.5|6815.5|6817.5|6814.5|12
1613127300000|2021-02-12 10:55:00|6818.5|6815.5|6819.5|6816.5|6820|6817|6818.5|6815.5|20
1613127600000|2021-02-12 11:00:00|6819|6816|6820.5|6817.5|6820.5|6817.5|6818.5|6815.5|10
1613127900000|2021-02-12 11:05:00|6821|6818|6819.5|6816.5|6821.5|6818.5|6819.5|6816.5|45
1613128200000|2021-02-12 11:10:00|6820.5|6817.5|6819|6816|6820.5|6817.5|6818.5|6815.5|76
1613128500000|2021-02-12 11:15:00|6819.5|6816.5|6819|6816|6819.5|6816.5|6817.5|6814.5|7
1613128800000|2021-02-12 11:20:00|6819.5|6816.5|6819.5|6816.5|6820.5|6817.5|6818.5|6815.5|13
1613129100000|2021-02-12 11:25:00|6819|6816|6816.5|6813.5|6819.5|6816.5|6816|6813|7
1613129400000|2021-02-12 11:30:00|6816|6813|6815.5|6812.5|6817|6814|6815.5|6812.5|16
1613129700000|2021-02-12 11:35:00|6816|6813|6815.5|6812.5|6817.5|6814.5|6815.5|6812.5|11
1613130000000|2021-02-12 11:40:00|6816.5|6813.5|6816.5|6813.5|6817.5|6814.5|6816.5|6813.5|7
1613130300000|2021-02-12 11:45:00|6817.5|6814.5|6817.5|6814.5|6817.5|6814.5|6815.5|6812.5|16
1613130600000|2021-02-12 11:50:00|6816.5|6813.5|6819|6816|6819|6816|6816.5|6813.5|8
1613130900000|2021-02-12 11:55:00|6819.5|6816.5|6820.5|6817.5|6820.5|6817.5|6818.5|6815.5|22
1613131200000|2021-02-12 12:00:00|6821.5|6818.5|6819.5|6816.5|6823.5|6820.5|6819.5|6816.5|50
1613131500000|2021-02-12 12:05:00|6820|6817|6817.5|6814.5|6820|6817|6817|6814|15
1613131800000|2021-02-12 12:10:00|6817|6814|6818|6815|6818.5|6815.5|6816.5|6813.5|25
1613132100000|2021-02-12 12:15:00|6818.5|6815.5|6818|6815|6819|6816|6817.5|6814.5|13
1613132400000|2021-02-12 12:20:00|6818.5|6815.5|6819.5|6816.5|6820.5|6817.5|6818|6815|9
1613132700000|2021-02-12 12:25:00|6819|6816|6820.5|6817.5|6820.5|6817.5|6819|6816|8
1613133000000|2021-02-12 12:30:00|6821|6818|6823|6820|6823|6820|6820.5|6817.5|34
1613133300000|2021-02-12 12:35:00|6822.5|6819.5|6821|6818|6823|6820|6820.5|6817.5|20
1613133600000|2021-02-12 12:40:00|6820.5|6817.5|6821|6818|6821.5|6818.5|6820.5|6817.5|7
1613133900000|2021-02-12 12:45:00|6821.5|6818.5|6821|6818|6822.5|6819.5|6820|6817|9
1613134200000|2021-02-12 12:50:00|6820.5|6817.5|6820.5|6817.5|6821.5|6818.5|6820.5|6817.5|7
1613134500000|2021-02-12 12:55:00|6820|6817|6819.5|6816.5|6820.5|6817.5|6819.5|6816.5|13
1613134800000|2021-02-12 13:00:00|||||||||71
1613135100000|2021-02-12 13:05:00|||||||||44
1613135400000|2021-02-12 13:10:00|6819|6816|6819.5|6816.5|6819.5|6816.5|6819|6816|24
1613135700000|2021-02-12 13:15:00|6820.5|6817.5|6822|6819|6822.5|6819.5|6820.5|6817.5|34
1613136000000|2021-02-12 13:20:00|6821.5|6818.5|6823.5|6820.5|6823.5|6820.5|6821.5|6818.5|8
1613136300000|2021-02-12 13:25:00|6824|6821|6825.5|6822.5|6825.5|6822.5|6823.5|6820.5|29
1613136600000|2021-02-12 13:30:00|6824.5|6821.5|6824.5|6821.5|6824.5|6821.5|6824.5|6821.5|27
1613136900000|2021-02-12 13:35:00|6825.5|6822.5|6827|6824|6827.5|6824.5|6825.5|6822.5|47
1613137200000|2021-02-12 13:40:00|6826.5|6823.5|6826.5|6823.5|6826.5|6823.5|6825.5|6822.5|26
1613137500000|2021-02-12 13:45:00|6827.5|6824.5|6826.5|6823.5|6829.5|6826.5|6826.5|6823.5|74
1613137800000|2021-02-12 13:50:00|6827|6824|6824|6821|6827.5|6824.5|6823.5|6820.5|51
1613138100000|2021-02-12 13:55:00|6823.5|6820.5|6821.5|6818.5|6824|6821|6821.5|6818.5|25
1613138400000|2021-02-12 14:00:00|6822.5|6819.5|6824|6821|6824|6821|6822.5|6819.5|53
1613138700000|2021-02-12 14:05:00|6824.5|6821.5|6822.5|6819.5|6824.5|6821.5|6822.5|6819.5|29
1613139000000|2021-02-12 14:10:00|6823.5|6820.5|6823|6820|6824.5|6821.5|6823|6820|20
1613139300000|2021-02-12 14:15:00|6823.5|6820.5|6823|6820|6824.5|6821.5|6823|6820|12
1613139600000|2021-02-12 14:20:00|6823.5|6820.5|6821.5|6818.5|6823.5|6820.5|6821|6818|87
1613139900000|2021-02-12 14:25:00|6821|6818|6821.5|6818.5|6821.5|6818.5|6820.5|6817.5|32
1613140200000|2021-02-12 14:30:00|6821|6818|6825.5|6822.5|6828|6825|6821|6818|164
1613140500000|2021-02-12 14:35:00|6825|6822|6824.5|6821.5|6826.5|6823.5|6822|6819|57
1613140800000|2021-02-12 14:40:00|6825|6822|6827.5|6824.5|6828.5|6825.5|6825|6822|25
1613141100000|2021-02-12 14:45:00|6828|6825|6832.5|6829.5|6832.5|6829.5|6827|6824|39
1613141400000|2021-02-12 14:50:00|6833.5|6830.5|6826|6823|6833.5|6830.5|6826|6823|66
1613141700000|2021-02-12 14:55:00|6826.5|6823.5|6827|6824|6828.5|6825.5|6826.5|6823.5|63
1613142000000|2021-02-12 15:00:00|6827.5|6824.5|6829.5|6826.5|6830.5|6827.5|6825.5|6822.5|37
1613142300000|2021-02-12 15:05:00|6830|6827|6829|6826|6830.5|6827.5|6826.5|6823.5|36
1613142600000|2021-02-12 15:10:00|6829.5|6826.5|6832.5|6829.5|6832.5|6829.5|6828.5|6825.5|25
1613142900000|2021-02-12 15:15:00|6833.5|6830.5|6829.5|6826.5|6834.5|6831.5|6828.5|6825.5|77
1613143200000|2021-02-12 15:20:00|6830.5|6827.5|6832|6829|6833|6830|6827.5|6824.5|71
1613143500000|2021-02-12 15:25:00|6832.5|6829.5|6828.5|6825.5|6833.5|6830.5|6828.5|6825.5|67
1613143800000|2021-02-12 15:30:00|6829|6826|6827|6824|6829.5|6826.5|6824.5|6821.5|90
1613144100000|2021-02-12 15:35:00|6827.5|6824.5|6832.5|6829.5|6836.5|6833.5|6827.5|6824.5|96
1613144400000|2021-02-12 15:40:00|6833|6830|6837.5|6834.5|6837.5|6834.5|6832.5|6829.5|40
1613144700000|2021-02-12 15:45:00|6837|6834|6834.5|6831.5|6837.5|6834.5|6834|6831|65
1613145000000|2021-02-12 15:50:00|6834|6831|6831|6828|6834.5|6831.5|6830.5|6827.5|55
1613145300000|2021-02-12 15:55:00|6830.5|6827.5|6831|6828|6832.5|6829.5|6830.5|6827.5|40
1613145600000|2021-02-12 16:00:00|6831.5|6828.5|6831|6828|6834|6831|6831|6828|26
1613145900000|2021-02-12 16:05:00|6831.5|6828.5|6829.5|6826.5|6831.5|6828.5|6829.5|6826.5|23
1613146200000|2021-02-12 16:10:00|6830|6827|6832.5|6829.5|6832.5|6829.5|6829.5|6826.5|32
1613146500000|2021-02-12 16:15:00|6833|6830|6833|6830|6833.5|6830.5|6830.5|6827.5|65
1613146800000|2021-02-12 16:20:00|6832.5|6829.5|6836|6833|6837|6834|6832.5|6829.5|72
1613147100000|2021-02-12 16:25:00|6835.5|6832.5|6834.5|6831.5|6835.5|6832.5|6833.5|6830.5|127
1613147400000|2021-02-12 16:30:00|6836|6833|6835.5|6832.5|6837.5|6834.5|6834.5|6831.5|114
1613147700000|2021-02-12 16:35:00|6836.5|6833.5|6835|6832|6837.5|6834.5|6832|6829|90
1613148000000|2021-02-12 16:40:00|6834.5|6831.5|6834.5|6831.5|6835.5|6832.5|6834|6831|25
1613148300000|2021-02-12 16:45:00|6835|6832|6834.5|6831.5|6835.5|6832.5|6834.5|6831.5|52
1613148600000|2021-02-12 16:50:00|6834|6831|6834.5|6831.5|6835.5|6832.5|6833|6830|58
1613148900000|2021-02-12 16:55:00|6835.5|6832.5|6835|6832|6836|6833|6833.5|6830.5|42
1613149200000|2021-02-12 17:00:00|6835.5|6832.5|6836|6833|6837|6834|6834|6831|28
1613149500000|2021-02-12 17:05:00|6836.5|6833.5|6836|6833|6837|6834|6835.5|6832.5|18
1613149800000|2021-02-12 17:10:00|6836.5|6833.5|6836.5|6833.5|6837|6834|6835.5|6832.5|14
1613150100000|2021-02-12 17:15:00|6835.5|6832.5|6834.5|6831.5|6835.5|6832.5|6834|6831|23
1613150400000|2021-02-12 17:20:00|6834|6831|6833.5|6830.5|6834|6831|6832.5|6829.5|17
1613150700000|2021-02-12 17:25:00|6833|6830|6833|6830|6834|6831|6832.5|6829.5|18
1613151000000|2021-02-12 17:30:00|6833.5|6830.5|6832|6829|6833.5|6830.5|6831|6828|19
1613151300000|2021-02-12 17:35:00|6832.5|6829.5|6833|6830|6833|6830|6831.5|6828.5|25
1613151600000|2021-02-12 17:40:00|6832.5|6829.5|6834.5|6831.5|6834.5|6831.5|6832|6829|12
1613151900000|2021-02-12 17:45:00|6835.5|6832.5|6834.5|6831.5|6836|6833|6834.5|6831.5|17
1613152200000|2021-02-12 17:50:00|6834|6831|6832.5|6829.5|6835|6832|6832.5|6829.5|9
1613152500000|2021-02-12 17:55:00|6832|6829|6832.5|6829.5|6832.5|6829.5|6831|6828|6
1613152800000|2021-02-12 18:00:00|6832|6829|6832|6829|6832.5|6829.5|6831.5|6828.5|23
1613153100000|2021-02-12 18:05:00|6832.5|6829.5|6830.5|6827.5|6832.5|6829.5|6830|6827|6
1613153400000|2021-02-12 18:10:00|6830|6827|6830|6827|6830.5|6827.5|6830|6827|15
1613153700000|2021-02-12 18:15:00|6830.5|6827.5|6826.5|6823.5|6831.5|6828.5|6825.5|6822.5|49
1613154000000|2021-02-12 18:20:00|6826|6823|6827|6824|6827.5|6824.5|6823.5|6820.5|28
1613154300000|2021-02-12 18:25:00|6827.5|6824.5|6828|6825|6828|6825|6827|6824|9
1613154600000|2021-02-12 18:30:00|6828.5|6825.5|6829.5|6826.5|6829.5|6826.5|6828|6825|8
1613154900000|2021-02-12 18:35:00|6829|6826|6828|6825|6829.5|6826.5|6828|6825|9
1613155200000|2021-02-12 18:40:00|6828.5|6825.5|6829|6826|6829.5|6826.5|6828.5|6825.5|12
1613155500000|2021-02-12 18:45:00|6828.5|6825.5|6829|6826|6829.5|6826.5|6828.5|6825.5|6
1613155800000|2021-02-12 18:50:00|6828.5|6825.5|6828|6825|6828.5|6825.5|6828|6825|0
1613156100000|2021-02-12 18:55:00|6827.5|6824.5|6827|6824|6827.5|6824.5|6826|6823|4
1613156400000|2021-02-12 19:00:00|6826.5|6823.5|6824|6821|6826.5|6823.5|6823|6820|17
1613156700000|2021-02-12 19:05:00|6824.5|6821.5|6824.5|6821.5|6824.5|6821.5|6824|6821|7
1613157000000|2021-02-12 19:10:00|6825|6822|6824.5|6821.5|6825|6822|6824.5|6821.5|6
1613157300000|2021-02-12 19:15:00|6824|6821|6824|6821|6824.5|6821.5|6822.5|6819.5|40
1613157600000|2021-02-12 19:20:00|6825|6822|6825|6822|6826|6823|6824.5|6821.5|8
1613157900000|2021-02-12 19:25:00|6824.5|6821.5|6827|6824|6827|6824|6824.5|6821.5|6
1613158200000|2021-02-12 19:30:00|6827.5|6824.5|6829|6826|6829|6826|6827|6824|19
1613158500000|2021-02-12 19:35:00|6828.5|6825.5|6827.5|6824.5|6828.5|6825.5|6827|6824|10
1613158800000|2021-02-12 19:40:00|6827|6824|6828.5|6825.5|6828.5|6825.5|6827|6824|4
1613159100000|2021-02-12 19:45:00|6829|6826|6829.5|6826.5|6829.5|6826.5|6829|6826|8
1613159400000|2021-02-12 19:50:00|6829|6826|6831.5|6828.5|6832|6829|6829|6826|8
1613159700000|2021-02-12 19:55:00|6830.5|6827.5|6827.5|6824.5|6831.5|6828.5|6827|6824|41
1613160000000|2021-02-12 20:00:00|6828|6825|6828|6825|6829.5|6826.5|6828|6825|6
1613160300000|2021-02-12 20:05:00|6828.5|6825.5|6831.5|6828.5|6832|6829|6828.5|6825.5|9
1613160600000|2021-02-12 20:10:00|6831|6828|6833|6830|6833|6830|6831|6828|3
1613160900000|2021-02-12 20:15:00|6832.5|6829.5|6832|6829|6833.5|6830.5|6832|6829|10
1613161200000|2021-02-12 20:20:00|6831.5|6828.5|6832.5|6829.5|6832.5|6829.5|6831.5|6828.5|3
1613161500000|2021-02-12 20:25:00|6833|6830|6835.5|6832.5|6835.5|6832.5|6833|6830|10
1613161800000|2021-02-12 20:30:00|6834.5|6831.5|6834.5|6831.5|6836.5|6833.5|6832.5|6829.5|16
1613162100000|2021-02-12 20:35:00|6834|6831|6837.5|6834.5|6838.5|6835.5|6834|6831|47
1613162400000|2021-02-12 20:40:00|6838|6835|6840.5|6837.5|6841.5|6838.5|6837.5|6834.5|43
1613162700000|2021-02-12 20:45:00|6840|6837|6843|6840|6843.5|6840.5|6840|6837|42
1613163000000|2021-02-12 20:50:00|6843.5|6840.5|6842.5|6839.5|6847.5|6844.5|6840.5|6837.5|142
1613163300000|2021-02-12 20:55:00|6843.5|6840.5|6844|6841|6848|6845|6842.5|6839.5|122
1613163600000|2021-02-12 21:00:00|6843.2|6839.2|6845.5|6841.5|6847.9|6843.9|6842|6838|0
1613163900000|2021-02-12 21:05:00|6845.3|6841.3|6846.2|6842.2|6848|6844|6845.3|6841.3|0
1613164200000|2021-02-12 21:10:00|6845.8|6841.8|6844.8|6840.8|6846.5|6842.5|6844.2|6840.2|0
1613164500000|2021-02-12 21:15:00|6844.9|6840.9|6844.1|6840.1|6846.1|6842.1|6843.6|6839.6|0
1613164800000|2021-02-12 21:20:00|6844.2|6840.2|6842|6838|6844.3|6840.3|6841.8|6837.8|0
1613165100000|2021-02-12 21:25:00|6841.8|6837.8|6841.3|6837.3|6842.1|6838.1|6840.6|6836.6|0
1613165400000|2021-02-12 21:30:00|6840.2|6836.2|6840.6|6836.6|6842.2|6838.2|6840.2|6836.2|0
1613165700000|2021-02-12 21:35:00|6841|6837|6842.3|6838.3|6842.8|6838.8|6841|6837|0
1613166000000|2021-02-12 21:40:00|6842.6|6838.6|6843.5|6839.5|6843.9|6839.9|6842.3|6838.3|0
1613166300000|2021-02-12 21:45:00|6843.9|6839.9|6843.7|6839.7|6844.9|6840.9|6843.5|6839.5|0
1613166600000|2021-02-12 21:50:00|6844.1|6840.1|6843.1|6839.1|6844.2|6840.2|6842.7|6838.7|0
1613166900000|2021-02-12 21:55:00|6842.7|6838.7|6843.7|6839.7|6844.7|6840.7|6842.3|6838.3|0
1613343000000|2021-02-14 22:50:00|6834|6832|6834.5|6832.5|6838|6836|6823.5|6821.5|304
1613343300000|2021-02-14 22:55:00|6835|6833|6842|6840|6844.5|6842.5|6833|6831|104
1613343600000|2021-02-14 23:00:00|6840|6838|6849.5|6848.5|6852.5|6851.5|6840|6838|573
1613343900000|2021-02-14 23:05:00|6849|6848|6856.5|6855.5|6858.5|6857.5|6848.5|6847.5|232
1613344200000|2021-02-14 23:10:00|6858|6857|6857|6856|6860.5|6859.5|6848.5|6847.5|456
1613344500000|2021-02-14 23:15:00|6857.5|6856.5|6860.5|6859.5|6861|6860|6854|6853|233
1613344800000|2021-02-14 23:20:00|6861.5|6860.5|6857.5|6856.5|6862.5|6861.5|6854.5|6853.5|232
1613345100000|2021-02-14 23:25:00|6857|6856|6861.5|6860.5|6861.5|6860.5|6856|6855|146
1613345400000|2021-02-14 23:30:00|6860.5|6859.5|6851.5|6850.5|6861.5|6860.5|6850.5|6849.5|358
1613345700000|2021-02-14 23:35:00|6852|6851|6853.5|6852.5|6855.5|6854.5|6851.5|6850.5|282
1613346000000|2021-02-14 23:40:00|6854.5|6853.5|6854.5|6853.5|6856.5|6855.5|6851.5|6850.5|135
1613346300000|2021-02-14 23:45:00|6855.5|6854.5|6864.5|6863.5|6865.5|6864.5|6854|6853|280
1613346600000|2021-02-14 23:50:00|6863.5|6862.5|6861.5|6860.5|6865.5|6864.5|6861.5|6860.5|111
1613346900000|2021-02-14 23:55:00|6862.5|6861.5|6859.5|6858.5|6864.5|6863.5|6859.5|6858.5|116
1613347200000|2021-02-15 00:00:00|6859|6858|6868.5|6867.5|6868.5|6867.5|6858.5|6857.5|229
1613347500000|2021-02-15 00:05:00|6867.5|6866.5|6870.5|6869.5|6872.5|6871.5|6865.5|6864.5|563
1613347800000|2021-02-15 00:10:00|6870|6869|6869.5|6868.5|6871|6870|6865.5|6864.5|218
1613348100000|2021-02-15 00:15:00|6870.5|6869.5|6872.5|6871.5|6873.5|6872.5|6867.5|6866.5|208
1613348400000|2021-02-15 00:20:00|6873.5|6872.5|6875.5|6874.5|6879|6878|6872.5|6871.5|385
1613348700000|2021-02-15 00:25:00|6875|6874|6870.5|6869.5|6875|6874|6869.5|6868.5|306
1613349000000|2021-02-15 00:30:00|6870|6869|6870.5|6869.5|6872.5|6871.5|6869.5|6868.5|298
1613349300000|2021-02-15 00:35:00|6869.5|6868.5|6866|6865|6870.5|6869.5|6865|6864|172
1613349600000|2021-02-15 00:40:00|6865.5|6864.5|6864|6863|6865.5|6864.5|6863.5|6862.5|212
1613349900000|2021-02-15 00:45:00|6863.5|6862.5|6860|6859|6867.5|6866.5|6859.5|6858.5|315
1613350200000|2021-02-15 00:50:00|6859.5|6858.5|6861|6860|6861.5|6860.5|6857.5|6856.5|187
1613350500000|2021-02-15 00:55:00|6861.5|6860.5|6861.5|6860.5|6863.5|6862.5|6859.5|6858.5|187
1613350800000|2021-02-15 01:00:00|6860.5|6859.5|6866.5|6865.5|6867.5|6866.5|6858.5|6857.5|304
1613351100000|2021-02-15 01:05:00|6865.5|6864.5|6865|6864|6867.5|6866.5|6863.5|6862.5|89
1613351400000|2021-02-15 01:10:00|6865.5|6864.5|6871.5|6870.5|6873.5|6872.5|6864.5|6863.5|226
1613351700000|2021-02-15 01:15:00|6871|6870|6865.5|6864.5|6871.5|6870.5|6864.5|6863.5|131
1613352000000|2021-02-15 01:20:00|6865|6864|6864.5|6863.5|6866.5|6865.5|6862.5|6861.5|168
1613352300000|2021-02-15 01:25:00|6864|6863|6863.5|6862.5|6865.5|6864.5|6863|6862|127
1613352600000|2021-02-15 01:30:00|6862.5|6861.5|6867.5|6866.5|6869|6868|6862.5|6861.5|166
1613352900000|2021-02-15 01:35:00|6866.5|6865.5|6866.5|6865.5|6866.5|6865.5|6862.5|6861.5|169
1613353200000|2021-02-15 01:40:00|6866|6865|6866.5|6865.5|6866.5|6865.5|6862|6861|212
1613353500000|2021-02-15 01:45:00|6867.5|6866.5|6868.5|6867.5|6870.5|6869.5|6865|6864|219
1613353800000|2021-02-15 01:50:00|6867.5|6866.5|6871|6870|6872|6871|6867.5|6866.5|145
1613354100000|2021-02-15 01:55:00|6870|6869|6872|6871|6874|6873|6870|6869|226
1613354400000|2021-02-15 02:00:00|6872.5|6871.5|6876|6875|6877|6876|6872|6871|274
1613354700000|2021-02-15 02:05:00|6877|6876|6873|6872|6877|6876|6872|6871|208
1613355000000|2021-02-15 02:10:00|6872|6871|6871|6870|6874|6873|6870|6869|187
1613355300000|2021-02-15 02:15:00|6871.5|6870.5|6877|6876|6877|6876|6871|6870|128
1613355600000|2021-02-15 02:20:00|6877.5|6876.5|6876|6875|6878|6877|6873|6872|148
1613355900000|2021-02-15 02:25:00|6875|6874|6874|6873|6875|6874|6872.5|6871.5|193
1613356200000|2021-02-15 02:30:00|6875|6874|6872|6871|6875|6874|6872|6871|130
1613356500000|2021-02-15 02:35:00|6871.5|6870.5|6868|6867|6871.5|6870.5|6867|6866|146
1613356800000|2021-02-15 02:40:00|6869|6868|6867|6866|6870|6869|6867|6866|108
1613357100000|2021-02-15 02:45:00|6868|6867|6868|6867|6868|6867|6867|6866|64
1613357400000|2021-02-15 02:50:00|6869|6868|6868|6867|6869|6868|6867|6866|106
1613357700000|2021-02-15 02:55:00|6867|6866|6865|6864|6867|6866|6865|6864|116
1613358000000|2021-02-15 03:00:00|6866|6865|6867|6866|6868|6867|6866|6865|93
1613358300000|2021-02-15 03:05:00|6866|6865|6865|6864|6866|6865|6864|6863|150
1613358600000|2021-02-15 03:10:00|6864.5|6863.5|6866|6865|6867|6866|6864.5|6863.5|97
1613358900000|2021-02-15 03:15:00|6866.5|6865.5|6867|6866|6869|6868|6866.5|6865.5|133
1613359200000|2021-02-15 03:20:00|6868|6867|6867|6866|6869|6868|6866|6865|177
1613359500000|2021-02-15 03:25:00|6868|6867|6869|6868|6869|6868|6866|6865|127
1613359800000|2021-02-15 03:30:00|6870|6869|6869|6868|6871|6870|6869|6868|122
1613360100000|2021-02-15 03:35:00|6870|6869|6872|6871|6872|6871|6869|6868|167
1613360400000|2021-02-15 03:40:00|6873|6872|6873|6872|6874|6873|6872|6871|174
1613360700000|2021-02-15 03:45:00|6872|6871|6870|6869|6872|6871|6870|6869|220
1613361000000|2021-02-15 03:50:00|6870.5|6869.5|6871|6870|6872|6871|6870|6869|131
1613361300000|2021-02-15 03:55:00|6870|6869|6870|6869|6872|6871|6870|6869|144
1613361600000|2021-02-15 04:00:00|6871|6870|6874|6873|6875|6874|6870|6869|455
1613361900000|2021-02-15 04:05:00|6875|6874|6877|6876|6878|6877|6874|6873|283
1613362200000|2021-02-15 04:10:00|6878|6877|6878|6877|6879|6878|6876|6875|206
1613362500000|2021-02-15 04:15:00|6877|6876|6878|6877|6879|6878|6877|6876|205
1613362800000|2021-02-15 04:20:00|6879|6878|6878|6877|6880|6879|6877|6876|215
1613363100000|2021-02-15 04:25:00|6879|6878|6880|6879|6880|6879|6878|6877|173
1613363400000|2021-02-15 04:30:00|6881|6880|6880|6879|6882|6881|6880|6879|588
1613363700000|2021-02-15 04:35:00|6879|6878|6881|6880|6883|6882|6879|6878|321
1613364000000|2021-02-15 04:40:00|6880.5|6879.5|6878|6877|6881|6880|6878|6877|248
1613364300000|2021-02-15 04:45:00|6877|6876|6874|6873|6877|6876|6872.5|6871.5|216
1613364600000|2021-02-15 04:50:00|6875|6874|6876|6875|6877|6876|6875|6874|292
1613364900000|2021-02-15 04:55:00|6875|6874|6875|6874|6876|6875|6872|6871|473
1613365200000|2021-02-15 05:00:00|6863.8|6861.8|6862.8|6860.8|6867.8|6865.8|6862.8|6860.8|787
1613365500000|2021-02-15 05:05:00|6861.8|6859.8|6854.8|6852.8|6863.8|6861.8|6854.3|6852.3|2440
1613365800000|2021-02-15 05:10:00|6855.3|6853.3|6855.8|6853.8|6858.8|6856.8|6853.8|6851.8|955
1613366100000|2021-02-15 05:15:00|6856.8|6854.8|6855.8|6853.8|6856.8|6854.8|6852.8|6850.8|640
1613366400000|2021-02-15 05:20:00|6856.8|6854.8|6855.8|6853.8|6858.8|6856.8|6855.8|6853.8|344
1613366700000|2021-02-15 05:25:00|6856.8|6854.8|6859.8|6857.8|6860.8|6858.8|6853.3|6851.3|508
1613367000000|2021-02-15 05:30:00|6861.8|6858|6861.2|6857.2|6862.3|6858.3|6860.1|6856.1|7
1613367300000|2021-02-15 05:35:00|6861|6857|6861.3|6857.3|6862.6|6858.6|6860.4|6856.4|0
1613367600000|2021-02-15 05:40:00|6861.1|6857.1|6862.9|6858.9|6863|6859|6861|6857|0
1613367900000|2021-02-15 05:45:00|6862.7|6858.7|6862|6858|6863|6859|6862|6858|0
1613368200000|2021-02-15 05:50:00|6862.5|6858.5|6860.2|6856.2|6862.8|6858.8|6860.2|6856.2|0
1613368500000|2021-02-15 05:55:00|6860.5|6856.5|6860.5|6856.5|6861.2|6857.2|6860.4|6856.4|0
1613368800000|2021-02-15 06:00:00|6860.9|6856.9|6861.8|6857.8|6861.8|6857.8|6860.5|6856.5|0
1613369100000|2021-02-15 06:05:00|6861.6|6857.6|6864.9|6860.9|6864.9|6860.9|6861.4|6857.4|0
1613369400000|2021-02-15 06:10:00|6864.3|6861.3|6862.3|6859.3|6865.3|6862.3|6862.3|6859.3|96
1613369700000|2021-02-15 06:15:00|6861.3|6858.3|6862.3|6859.3|6862.3|6859.3|6861.3|6858.3|21
1613370000000|2021-02-15 06:20:00|6861.8|6858.8|6861.3|6858.3|6862.3|6859.3|6861.3|6858.3|25
1613370300000|2021-02-15 06:25:00|6860.8|6857.8|6858.3|6855.3|6861.3|6858.3|6858.3|6855.3|63
1613370600000|2021-02-15 06:30:00|6857.8|6854.8|6857.3|6854.3|6858.3|6855.3|6856.3|6853.3|32
1613370900000|2021-02-15 06:35:00|6856.8|6853.8|6858.3|6855.3|6858.3|6855.3|6856.8|6853.8|15
1613371200000|2021-02-15 06:40:00|6859.3|6856.3|6860.3|6857.3|6860.3|6857.3|6858.8|6855.8|7
1613371500000|2021-02-15 06:45:00|6861.3|6858.3|6860.3|6857.3|6861.3|6858.3|6860.3|6857.3|5
1613371800000|2021-02-15 06:50:00|6861.3|6858.3|6860.3|6857.3|6861.3|6858.3|6859.3|6856.3|15
1613372100000|2021-02-15 06:55:00|6861.3|6858.3|6861.3|6858.3|6861.3|6858.3|6860.3|6857.3|46
1613372400000|2021-02-15 07:00:00|6860.8|6857.8|6859.8|6856.8|6861.3|6858.3|6858.8|6855.8|58
1613372700000|2021-02-15 07:05:00|6859.3|6856.3|6860.3|6857.3|6860.3|6857.3|6858.3|6855.3|63
1613373000000|2021-02-15 07:10:00|6859.8|6856.8|6857.3|6854.3|6860.3|6857.3|6856.8|6853.8|39
1613373300000|2021-02-15 07:15:00|6858.3|6855.3|6858.3|6855.3|6858.3|6855.3|6857.3|6854.3|7
1613373600000|2021-02-15 07:20:00|6859.3|6856.3|6858.3|6855.3|6859.3|6856.3|6856.3|6853.3|20
1613373900000|2021-02-15 07:25:00|6857.8|6854.8|6859.3|6856.3|6859.3|6856.3|6857.3|6854.3|10
1613374200000|2021-02-15 07:30:00|6859.8|6856.8|6861.3|6858.3|6862.3|6859.3|6857.3|6854.3|101
1613374500000|2021-02-15 07:35:00|6861.8|6858.8|6862.3|6859.3|6862.3|6859.3|6861.3|6858.3|30
1613374800000|2021-02-15 07:40:00|6861.8|6858.8|6861.3|6858.3|6862.3|6859.3|6861.3|6858.3|12
1613375100000|2021-02-15 07:45:00|6860.8|6857.8|6862.3|6859.3|6862.3|6859.3|6860.3|6857.3|35
1613375400000|2021-02-15 07:50:00|6861.8|6858.8|6861.3|6858.3|6862.3|6859.3|6860.3|6857.3|18
1613375700000|2021-02-15 07:55:00|6860.8|6857.8|6861.8|6858.8|6862.3|6859.3|6860.3|6857.3|47
1613376000000|2021-02-15 08:00:00|6861.3|6858.3|6859.3|6856.3|6862.3|6859.3|6857.3|6854.3|198
1613376300000|2021-02-15 08:05:00|6858.8|6855.8|6856.3|6853.3|6860.3|6857.3|6855.3|6852.3|172
1613376600000|2021-02-15 08:10:00|6857.3|6854.3|6857.3|6854.3|6858.8|6855.8|6856.3|6853.3|78
1613376900000|2021-02-15 08:15:00|6856.3|6853.3|6853.3|6850.3|6858.3|6855.3|6853.3|6850.3|106
1613377200000|2021-02-15 08:20:00|6854.3|6851.3|6857.3|6854.3|6857.3|6854.3|6852.3|6849.3|83
1613377500000|2021-02-15 08:25:00|6856.3|6853.3|6854.3|6851.3|6856.3|6853.3|6852.8|6849.8|48
1613377800000|2021-02-15 08:30:00|6854.8|6851.8|6855.3|6852.3|6856.3|6853.3|6853.3|6850.3|27
1613378100000|2021-02-15 08:35:00|6854.8|6851.8|6856.3|6853.3|6858.3|6855.3|6854.8|6851.8|31
1613378400000|2021-02-15 08:40:00|6856.8|6853.8|6858.3|6855.3|6858.3|6855.3|6856.3|6853.3|13
1613378700000|2021-02-15 08:45:00|6857.8|6854.8|6862.3|6859.3|6862.3|6859.3|6857.3|6854.3|49
1613379000000|2021-02-15 08:50:00|6861.8|6858.8|6863.3|6860.3|6863.3|6860.3|6860.8|6857.8|53
1613379300000|2021-02-15 08:55:00|6864.3|6861.3|6865.3|6862.3|6865.3|6862.3|6863.8|6860.8|27
1613379600000|2021-02-15 09:00:00|6866.3|6863.3|6864.3|6861.3|6867.3|6864.3|6863.8|6860.8|60
1613379900000|2021-02-15 09:05:00|6863.8|6860.8|6862.3|6859.3|6864.3|6861.3|6862.3|6859.3|27
1613380200000|2021-02-15 09:10:00|6862.8|6859.8|6865.3|6862.3|6866.3|6863.3|6862.3|6859.3|23
1613380500000|2021-02-15 09:15:00|6866.3|6863.3|6866.3|6863.3|6867.3|6864.3|6866.3|6863.3|21
1613380800000|2021-02-15 09:20:00|6865.3|6862.3|6864.3|6861.3|6866.3|6863.3|6863.3|6860.3|18
1613381100000|2021-02-15 09:25:00|6864.8|6861.8|6865.3|6862.3|6865.3|6862.3|6864.3|6861.3|11
1613381400000|2021-02-15 09:30:00|6864.8|6861.8|6866.3|6863.3|6867.3|6864.3|6863.8|6860.8|22
1613381700000|2021-02-15 09:35:00|6866.8|6863.8|6866.8|6863.8|6867.3|6864.3|6866.3|6863.3|22
1613382000000|2021-02-15 09:40:00|6866.3|6863.3|6867.3|6864.3|6867.3|6864.3|6865.3|6862.3|20
1613382300000|2021-02-15 09:45:00|6866.8|6863.8|6866.3|6863.3|6867.3|6864.3|6864.8|6861.8|55
1613382600000|2021-02-15 09:50:00|6865.8|6862.8|6866.3|6863.3|6867.3|6864.3|6865.8|6862.8|35
1613382900000|2021-02-15 09:55:00|6865.8|6862.8|6866.3|6863.3|6866.8|6863.8|6864.3|6861.3|53
1613383200000|2021-02-15 10:00:00|6865.8|6862.8|6863.8|6860.8|6866.3|6863.3|6863.3|6860.3|54
1613383500000|2021-02-15 10:05:00|6863.3|6860.3|6863.3|6860.3|6863.8|6860.8|6862.3|6859.3|17
1613383800000|2021-02-15 10:10:00|6864.3|6861.3|6864.3|6861.3|6864.3|6861.3|6863.3|6860.3|10
1613384100000|2021-02-15 10:15:00|6863.8|6860.8|6867.3|6864.3|6867.3|6864.3|6863.3|6860.3|22
1613384400000|2021-02-15 10:20:00|6868.3|6865.3|6873.3|6870.3|6873.3|6870.3|6868.3|6865.3|131
1613384700000|2021-02-15 10:25:00|6874.3|6871.3|6870.3|6867.3|6874.3|6871.3|6870.3|6867.3|102
1613385000000|2021-02-15 10:30:00|6870.8|6867.8|6870.3|6867.3|6872.3|6869.3|6870.3|6867.3|29
1613385300000|2021-02-15 10:35:00|6871.3|6868.3|6871.3|6868.3|6871.3|6868.3|6870.3|6867.3|11
1613385600000|2021-02-15 10:40:00|6870.8|6867.8|6871.3|6868.3|6872.3|6869.3|6870.3|6867.3|27
1613385900000|2021-02-15 10:45:00|6870.8|6867.8|6870.3|6867.3|6871.3|6868.3|6869.8|6866.8|17
1613386200000|2021-02-15 10:50:00|6871.3|6868.3|6869.8|6866.8|6871.3|6868.3|6869.3|6866.3|21
1613386500000|2021-02-15 10:55:00|6869.3|6866.3|6868.3|6865.3|6870.3|6867.3|6868.3|6865.3|5
1613386800000|2021-02-15 11:00:00|6868.8|6865.8|6866.3|6863.3|6868.8|6865.8|6866.3|6863.3|5
1613387100000|2021-02-15 11:05:00|6867.3|6864.3|6866.3|6863.3|6867.3|6864.3|6866.3|6863.3|7
1613387400000|2021-02-15 11:10:00|6867.3|6864.3|6868.3|6865.3|6868.3|6865.3|6867.3|6864.3|10
1613387700000|2021-02-15 11:15:00|6867.8|6864.8|6870.3|6867.3|6870.3|6867.3|6867.8|6864.8|11
1613388000000|2021-02-15 11:20:00|6870.8|6867.8|6869.3|6866.3|6871.3|6868.3|6869.3|6866.3|21
1613388300000|2021-02-15 11:25:00|6869.8|6866.8|6870.3|6867.3|6870.3|6867.3|6869.3|6866.3|18
1613388600000|2021-02-15 11:30:00|6869.3|6866.3|6870.3|6867.3|6870.3|6867.3|6869.3|6866.3|17
1613388900000|2021-02-15 11:35:00|6870.8|6867.8|6870.3|6867.3|6870.8|6867.8|6869.3|6866.3|16
1613389200000|2021-02-15 11:40:00|6869.3|6866.3|6870.3|6867.3|6870.3|6867.3|6869.3|6866.3|22
1613389500000|2021-02-15 11:45:00|6869.3|6866.3|6870.3|6867.3|6870.3|6867.3|6868.3|6865.3|28
1613389800000|2021-02-15 11:50:00|6871.3|6868.3|6871.3|6868.3|6872.8|6869.8|6871.3|6868.3|20
1613390100000|2021-02-15 11:55:00|6872.3|6869.3|6875.8|6872.8|6875.8|6872.8|6872.3|6869.3|95
1613390400000|2021-02-15 12:00:00|6875.3|6872.3|6873.3|6870.3|6876.8|6873.8|6873.3|6870.3|77
1613390700000|2021-02-15 12:05:00|6872.3|6869.3|6872.3|6869.3|6872.3|6869.3|6871.3|6868.3|11
1613391000000|2021-02-15 12:10:00|6872.8|6869.8|6871.3|6868.3|6872.8|6869.8|6870.8|6867.8|19
1613391300000|2021-02-15 12:15:00|6870.8|6867.8|6873.3|6870.3|6873.3|6870.3|6870.8|6867.8|29
1613391600000|2021-02-15 12:20:00|6873.8|6870.8|6876.3|6873.3|6876.3|6873.3|6873.3|6870.3|95
1613391900000|2021-02-15 12:25:00|6875.3|6872.3|6876.3|6873.3|6876.3|6873.3|6875.3|6872.3|11
1613392200000|2021-02-15 12:30:00|6875.8|6872.8|6876.3|6873.3|6877.3|6874.3|6875.8|6872.8|26
1613392500000|2021-02-15 12:35:00|6875.3|6872.3|6873.3|6870.3|6875.3|6872.3|6873.3|6870.3|33
1613392800000|2021-02-15 12:40:00|6872.8|6869.8|6870.3|6867.3|6872.8|6869.8|6870.3|6867.3|7
1613393100000|2021-02-15 12:45:00|||||||||8
1613393400000|2021-02-15 12:50:00|6869.3|6866.3|6870.3|6867.3|6871.3|6868.3|6869.3|6866.3|28
1613393700000|2021-02-15 12:55:00|6869.8|6866.8|6869.3|6866.3|6869.8|6866.8|6869.3|6866.3|11
1613394000000|2021-02-15 13:00:00|6869.8|6866.8|6872.3|6869.3|6872.3|6869.3|6869.3|6866.3|13
1613394300000|2021-02-15 13:05:00|6871.8|6868.8|6872.3|6869.3|6872.3|6869.3|6871.3|6868.3|2
1613394600000|2021-02-15 13:10:00|6871.8|6868.8|6871.3|6868.3|6872.3|6869.3|6871.3|6868.3|6
1613394900000|2021-02-15 13:15:00|6870.8|6867.8|6872.3|6869.3|6873.3|6870.3|6870.8|6867.8|12
1613395200000|2021-02-15 13:20:00|6873.3|6870.3|6873.3|6870.3|6874.3|6871.3|6873.3|6870.3|13
1613395500000|2021-02-15 13:25:00|6874.3|6871.3|6874.3|6871.3|6874.3|6871.3|6872.3|6869.3|30
1613395800000|2021-02-15 13:30:00|6873.8|6870.8|6872.3|6869.3|6873.8|6870.8|6872.3|6869.3|9
1613396100000|2021-02-15 13:35:00|6872.8|6869.8|6874.3|6871.3|6874.3|6871.3|6872.3|6869.3|15
1613396400000|2021-02-15 13:40:00|6873.3|6870.3|6875.3|6872.3|6875.3|6872.3|6873.3|6870.3|23
1613396700000|2021-02-15 13:45:00|6874.3|6871.3|6874.3|6871.3|6875.8|6872.8|6874.3|6871.3|26
1613397000000|2021-02-15 13:50:00|6873.8|6870.8|6875.3|6872.3|6876.3|6873.3|6873.3|6870.3|34
1613397300000|2021-02-15 13:55:00|6876.3|6873.3|6877.3|6874.3|6877.3|6874.3|6875.3|6872.3|29
1613397600000|2021-02-15 14:00:00|6876.3|6873.3|6877.3|6874.3|6877.3|6874.3|6875.3|6872.3|22
1613397900000|2021-02-15 14:05:00|6876.3|6873.3|6876.3|6873.3|6876.3|6873.3|6876.3|6873.3|12
1613398200000|2021-02-15 14:10:00|6876.8|6873.8|6875.8|6872.8|6877.3|6874.3|6875.3|6872.3|25
1613398500000|2021-02-15 14:15:00|6876.3|6873.3|6875.3|6872.3|6876.3|6873.3|6875.3|6872.3|3
1613398800000|2021-02-15 14:20:00|6876.3|6873.3|6876.3|6873.3|6876.3|6873.3|6876.3|6873.3|18
1613399100000|2021-02-15 14:25:00|6876.8|6873.8|6877.3|6874.3|6877.3|6874.3|6876.3|6873.3|17
1613399400000|2021-02-15 14:30:00|6876.3|6873.3|6879.3|6876.3|6879.3|6876.3|6876.3|6873.3|75
1613399700000|2021-02-15 14:35:00|6879.8|6876.8|6882.3|6879.3|6882.3|6879.3|6879.3|6876.3|66
1613400000000|2021-02-15 14:40:00|6883.3|6880.3|6883.3|6880.3|6883.3|6880.3|6883.3|6880.3|45
1613400300000|2021-02-15 14:45:00|6883.8|6880.8|6883.3|6880.3|6883.8|6880.8|6882.3|6879.3|40
1613400600000|2021-02-15 14:50:00|6882.8|6879.8|6884.3|6881.3|6884.3|6881.3|6882.3|6879.3|44
1613400900000|2021-02-15 14:55:00|||||||||13
1613401200000|2021-02-15 15:00:00|6883.3|6880.3|6884.3|6881.3|6884.3|6881.3|6883.3|6880.3|24
1613401500000|2021-02-15 15:05:00|6884.8|6881.8|6887.3|6884.3|6887.3|6884.3|6884.8|6881.8|28
1613401800000|2021-02-15 15:10:00|6886.3|6883.3|6887.3|6884.3|6887.3|6884.3|6885.3|6882.3|43
1613402100000|2021-02-15 15:15:00|6886.3|6883.3|6886.3|6883.3|6887.3|6884.3|6886.3|6883.3|22
1613402400000|2021-02-15 15:20:00|6887.3|6884.3|6886.3|6883.3|6887.3|6884.3|6886.3|6883.3|29
1613402700000|2021-02-15 15:25:00|6887.3|6884.3|6887.3|6884.3|6887.3|6884.3|6887.3|6884.3|21
1613403000000|2021-02-15 15:30:00|6886.3|6883.3|6884.3|6881.3|6886.3|6883.3|6884.3|6881.3|23
1613403300000|2021-02-15 15:35:00|6885.3|6882.3|6885.8|6882.8|6885.8|6882.8|6885.3|6882.3|21
1613403600000|2021-02-15 15:40:00|6886.3|6883.3|6886.3|6883.3|6886.3|6883.3|6886.3|6883.3|15
1613403900000|2021-02-15 15:45:00|6887.3|6884.3|6887.3|6884.3|6887.3|6884.3|6887.3|6884.3|33
1613404200000|2021-02-15 15:50:00|6888.3|6885.3|6889.3|6886.3|6889.3|6886.3|6888.3|6885.3|30
1613404500000|2021-02-15 15:55:00|6888.3|6885.3|6889.3|6886.3|6889.3|6886.3|6888.3|6885.3|83
1613404800000|2021-02-15 16:00:00|6890.3|6887.3|6889.3|6886.3|6890.8|6887.8|6888.8|6885.8|69
1613405100000|2021-02-15 16:05:00|6888.8|6885.8|6886.3|6883.3|6889.3|6886.3|6885.8|6882.8|31
1613405400000|2021-02-15 16:10:00|6887.3|6884.3|6889.3|6886.3|6889.3|6886.3|6887.3|6884.3|23
1613405700000|2021-02-15 16:15:00|6888.3|6885.3|6891.3|6888.3|6891.8|6888.8|6888.3|6885.3|66
1613406000000|2021-02-15 16:20:00|6890.8|6887.8|6889.3|6886.3|6892.3|6889.3|6889.3|6886.3|74
1613406300000|2021-02-15 16:25:00|6888.8|6885.8|6886.8|6883.8|6889.3|6886.3|6886.3|6883.3|44
1613406600000|2021-02-15 16:30:00|6886.3|6883.3|6884.3|6881.3|6886.8|6883.8|6884.3|6881.3|34
1613406900000|2021-02-15 16:35:00|6883.8|6880.8|6886.3|6883.3|6886.8|6883.8|6883.3|6880.3|31
1613407200000|2021-02-15 16:40:00|6886.8|6883.8|6887.3|6884.3|6887.3|6884.3|6886.3|6883.3|17
1613407500000|2021-02-15 16:45:00|6887.8|6884.8|6890.3|6887.3|6890.3|6887.3|6887.3|6884.3|144
1613407800000|2021-02-15 16:50:00|6889.3|6886.3|6887.3|6884.3|6889.3|6886.3|6886.3|6883.3|31
1613408100000|2021-02-15 16:55:00|6887.8|6884.8|6888.8|6885.8|6888.8|6885.8|6887.3|6884.3|32
1613408400000|2021-02-15 17:00:00|6888.3|6885.3|6888.3|6885.3|6889.3|6886.3|6888.3|6885.3|16
1613408700000|2021-02-15 17:05:00|6887.3|6884.3|6888.3|6885.3|6888.3|6885.3|6887.3|6884.3|10
1613409000000|2021-02-15 17:10:00|6887.8|6884.8|6886.3|6883.3|6887.8|6884.8|6886.3|6883.3|23
1613409300000|2021-02-15 17:15:00|||||||||2
1613409600000|2021-02-15 17:20:00|6886.8|6883.8|6888.8|6885.8|6888.8|6885.8|6886.3|6883.3|32
1613409900000|2021-02-15 17:25:00|6889.3|6886.3|6888.3|6885.3|6890.3|6887.3|6888.3|6885.3|28
1613410200000|2021-02-15 17:30:00|6888.8|6885.8|6888.3|6885.3|6889.3|6886.3|6888.3|6885.3|8
1613411100000|2021-02-15 17:45:00|||||||||7
1613411400000|2021-02-15 17:50:00|6888.8|6885.8|6888.3|6885.3|6889.3|6886.3|6888.3|6885.3|2
1613411700000|2021-02-15 17:55:00|6888.8|6885.8|6888.3|6885.3|6888.8|6885.8|6887.8|6884.8|8
1613412000000|2021-02-15 18:00:00|6887.8|6884.8|6887.3|6884.3|6888.3|6885.3|6887.3|6884.3|6
1613412300000|2021-02-15 18:05:00|6886.8|6883.8|6885.8|6882.8|6887.3|6884.3|6885.8|6882.8|7
1613412600000|2021-02-15 18:10:00|6886.3|6883.3|6885.3|6882.3|6886.3|6883.3|6885.3|6882.3|7
1613412900000|2021-02-15 18:15:00|6884.8|6881.8|6886.3|6883.3|6886.3|6883.3|6884.3|6881.3|9
1613413200000|2021-02-15 18:20:00|6885.8|6882.8|6884.3|6881.3|6885.8|6882.8|6884.3|6881.3|8
1613413500000|2021-02-15 18:25:00|||||||||3
1613413800000|2021-02-15 18:30:00|6883.3|6880.3|6883.8|6880.8|6883.8|6880.8|6883.3|6880.3|2
1613414100000|2021-02-15 18:35:00|||||||||4
1613414400000|2021-02-15 18:40:00|6883.3|6880.3|6883.3|6880.3|6883.3|6880.3|6883.3|6880.3|0
1613414700000|2021-02-15 18:45:00|6884.3|6881.3|6883.3|6880.3|6884.3|6881.3|6883.3|6880.3|2
1613415000000|2021-02-15 18:50:00|||||||||4
1613415300000|2021-02-15 18:55:00|6884.3|6881.3|6883.8|6880.8|6884.3|6881.3|6883.8|6880.8|17
1613415600000|2021-02-15 19:00:00|6884.3|6881.3|6883.8|6880.8|6884.3|6881.3|6883.8|6880.8|0
1613415900000|2021-02-15 19:05:00|6884.3|6881.3|6884.3|6881.3|6884.8|6881.8|6884.3|6881.3|5
1613416500000|2021-02-15 19:15:00|6883.8|6880.8|6883.8|6880.8|6884.3|6881.3|6883.3|6880.3|6
1613417100000|2021-02-15 19:25:00|6883.3|6880.3|6883.3|6880.3|6883.8|6880.8|6882.8|6879.8|2
1613417400000|2021-02-15 19:30:00|6883.8|6880.8|6881.3|6878.3|6883.8|6880.8|6881.3|6878.3|3
1613417700000|2021-02-15 19:35:00|6880.8|6877.8|6880.3|6877.3|6880.8|6877.8|6880.3|6877.3|7
1613418900000|2021-02-15 19:55:00|||||||||3
1613419800000|2021-02-15 20:10:00|6879.8|6876.8|6879.3|6876.3|6880.8|6877.8|6879.3|6876.3|3
1613420100000|2021-02-15 20:15:00|||||||||1
1613420700000|2021-02-15 20:25:00|6880.3|6877.3|6879.8|6876.8|6880.3|6877.3|6879.8|6876.8|2
1613421000000|2021-02-15 20:30:00|6880.3|6877.3|6879.3|6876.3|6880.3|6877.3|6879.3|6876.3|2
1613421300000|2021-02-15 20:35:00|6879.8|6876.8|6879.8|6876.8|6880.3|6877.3|6879.8|6876.8|3
1613421600000|2021-02-15 20:40:00|6879.3|6876.3|6880.8|6877.8|6880.8|6877.8|6879.3|6876.3|1
1613421900000|2021-02-15 20:45:00|6880.3|6877.3|6880.8|6877.8|6880.8|6877.8|6880.3|6877.3|0
1613422200000|2021-02-15 20:50:00|6880.3|6877.3|6879.8|6876.8|6880.8|6877.8|6879.8|6876.8|6
1613422500000|2021-02-15 20:55:00|6880.3|6877.3|6884.8|6881.8|6885.8|6882.8|6879.8|6876.8|31
1613422800000|2021-02-15 21:00:00|6883.8|6879.8|6887.9|6883.9|6887.9|6883.9|6883.8|6879.8|0
1613423100000|2021-02-15 21:05:00|6888|6884|6887.9|6883.9|6888.1|6884.1|6887.9|6883.9|0
1613423400000|2021-02-15 21:10:00|6888.1|6884.1|6888.2|6884.2|6888.2|6884.2|6888|6884|0
1613423700000|2021-02-15 21:15:00|6888.1|6884.1|6888.1|6884.1|6888.1|6884.1|6888.1|6884.1|0
1613424000000|2021-02-15 21:20:00|6888|6884|6888|6884|6888|6884|6888|6884|0
1613424300000|2021-02-15 21:25:00|6888.1|6884.1|6887.6|6883.6|6888.1|6884.1|6887.6|6883.6|0
1613424600000|2021-02-15 21:30:00|6887.5|6883.5|6887.2|6883.2|6887.6|6883.6|6887.2|6883.2|0
1613425200000|2021-02-15 21:40:00|6887.1|6883.1|6887|6883|6887.1|6883.1|6887|6883|0
1613425500000|2021-02-15 21:45:00|6886|6882|6886.2|6882.2|6886.2|6882.2|6886|6882|0
1613426100000|2021-02-15 21:55:00|6886.5|6882.5|6887|6883|6887|6883|6886.5|6882.5|0
1613426400000|2021-02-15 22:00:00|6887.2|6883.2|6887.9|6883.9|6887.9|6883.9|6887.1|6883.1|0
1613426700000|2021-02-15 22:05:00|6887.6|6883.6|6887.6|6883.6|6887.6|6883.6|6887.6|6883.6|0
1613427300000|2021-02-15 22:15:00|6887.2|6883.2|6887.3|6883.3|6887.3|6883.3|6887.2|6883.2|0
1613427600000|2021-02-15 22:20:00|6888|6884|6888|6884|6888|6884|6888|6884|0
1613427900000|2021-02-15 22:25:00|6887.8|6883.8|6888.3|6884.3|6888.3|6884.3|6887.8|6883.8|0
1613428200000|2021-02-15 22:30:00|6889.3|6885.3|6891|6887|6891.3|6887.3|6889.3|6885.3|0
1613428500000|2021-02-15 22:35:00|6890.9|6886.9|6891|6887|6891|6887|6890.9|6886.9|0
1613429100000|2021-02-15 22:45:00|6892|6888|6893|6889|6893|6889|6892|6888|0
1613429400000|2021-02-15 22:50:00|6895.8|6893.8|6894.8|6892.8|6898.3|6896.3|6890.8|6888.8|479
1613429700000|2021-02-15 22:55:00|6895.3|6893.3|6896.8|6894.8|6896.8|6894.8|6892.8|6890.8|121
1613430000000|2021-02-15 23:00:00|6895.8|6893.8|6898.3|6897.3|6898.3|6897.3|6887.3|6885.8|410
1613430300000|2021-02-15 23:05:00|6898.8|6897.8|6906.8|6905.8|6908.8|6907.8|6896.3|6895.3|772
1613430600000|2021-02-15 23:10:00|6907.8|6906.8|6892.3|6891.3|6908.3|6907.3|6892.3|6891.3|364
1613430900000|2021-02-15 23:15:00|6893.3|6892.3|6892.3|6891.3|6898.3|6897.3|6891.3|6890.3|341
1613431200000|2021-02-15 23:20:00|6891.3|6890.3|6884.3|6883.3|6892.3|6891.3|6883.3|6882.3|652
1613431500000|2021-02-15 23:25:00|6883.3|6882.3|6884.3|6883.3|6889.3|6888.3|6881.3|6880.3|412
1613431800000|2021-02-15 23:30:00|6883.8|6882.8|6888.3|6887.3|6888.3|6887.3|6883.3|6882.3|297
1613432100000|2021-02-15 23:35:00|6889.3|6888.3|6884.3|6883.3|6889.3|6888.3|6884.3|6883.3|257
1613432400000|2021-02-15 23:40:00|6883.3|6882.3|6879.3|6878.3|6884.3|6883.3|6879.3|6878.3|325
1613432700000|2021-02-15 23:45:00|6878.3|6877.3|6874.3|6873.3|6878.3|6877.3|6873.3|6872.3|294
1613433000000|2021-02-15 23:50:00|6873.3|6872.3|6875.8|6874.8|6876.3|6875.3|6872.3|6871.3|284
1613433300000|2021-02-15 23:55:00|6875.3|6874.3|6872.3|6871.3|6879.3|6878.3|6871.8|6870.8|278
1613433600000|2021-02-16 00:00:00|6873.3|6872.3|6884.3|6883.3|6885.3|6884.3|6872.3|6871.3|476
1613433900000|2021-02-16 00:05:00|6884.8|6883.8|6890.8|6889.8|6892.3|6891.3|6884.3|6883.3|459
1613434200000|2021-02-16 00:10:00|6891.3|6890.3|6898.3|6897.3|6898.3|6897.3|6891.3|6890.3|437
1613434500000|2021-02-16 00:15:00|6897.3|6896.3|6895.3|6894.3|6900.3|6899.3|6892.3|6891.3|297
1613434800000|2021-02-16 00:20:00|6896.3|6895.3|6897.8|6896.8|6901.3|6900.3|6895.8|6894.8|331
1613435100000|2021-02-16 00:25:00|6898.3|6897.3|6895.8|6894.8|6900.3|6899.3|6895.3|6894.3|310
1613435400000|2021-02-16 00:30:00|6895.3|6894.3|6898.3|6897.3|6903.3|6902.3|6895.3|6894.3|207
1613435700000|2021-02-16 00:35:00|6897.3|6896.3|6893.3|6892.3|6897.3|6896.3|6892.3|6891.3|280
1613436000000|2021-02-16 00:40:00|6894.3|6893.3|6896.3|6895.3|6897.3|6896.3|6892.3|6891.3|207
1613436300000|2021-02-16 00:45:00|6897.3|6896.3|6896.3|6895.3|6898.3|6897.3|6895.3|6894.3|140
1613436600000|2021-02-16 00:50:00|6895.8|6894.8|6895.3|6894.3|6895.8|6894.8|6893.3|6892.3|97
1613436900000|2021-02-16 00:55:00|6894.3|6893.3|6898.8|6897.8|6900.3|6899.3|6894.3|6893.3|144
1613437200000|2021-02-16 01:00:00|6898.3|6897.3|6897.3|6896.3|6899.3|6898.3|6894.3|6893.3|197
1613437500000|2021-02-16 01:05:00|6896.8|6895.8|6900.3|6899.3|6902.3|6901.3|6896.3|6895.3|241
1613437800000|2021-02-16 01:10:00|6899.3|6898.3|6896.3|6895.3|6900.3|6899.3|6896.3|6895.3|146
1613438100000|2021-02-16 01:15:00|6896.8|6895.8|6897.3|6896.3|6899.3|6898.3|6895.3|6894.3|206
1613438400000|2021-02-16 01:20:00|6898.3|6897.3|6903.3|6902.3|6904.3|6903.3|6898.3|6897.3|283
1613438700000|2021-02-16 01:25:00|6904.3|6903.3|6901.3|6900.3|6905.3|6904.3|6900.3|6899.3|319
1613439000000|2021-02-16 01:30:00|6902.3|6901.3|6899.3|6898.3|6902.3|6901.3|6899.3|6898.3|228
1613439300000|2021-02-16 01:35:00|6898.8|6897.8|6895.3|6894.3|6900.3|6899.3|6895.3|6894.3|350
1613439600000|2021-02-16 01:40:00|6894.3|6893.3|6892.3|6891.3|6894.3|6893.3|6890.3|6889.3|380
1613439900000|2021-02-16 01:45:00|6891.3|6890.3|6889.8|6888.8|6895.3|6894.3|6888.3|6887.3|317
1613440200000|2021-02-16 01:50:00|6890.3|6889.3|6886.3|6885.3|6890.3|6889.3|6886.3|6885.3|240
1613440500000|2021-02-16 01:55:00|6887.3|6886.3|6885.3|6884.3|6888.3|6887.3|6885.3|6884.3|250
1613440800000|2021-02-16 02:00:00|6886.3|6885.3|6888.3|6887.3|6890.3|6889.3|6885.3|6884.3|181
1613441100000|2021-02-16 02:05:00|6887.3|6886.3|6885.3|6884.3|6888.3|6887.3|6884.3|6883.3|256
1613441400000|2021-02-16 02:10:00|6884.3|6883.3|6886.3|6885.3|6886.3|6885.3|6884.3|6883.3|184
1613441700000|2021-02-16 02:15:00|6885.3|6884.3|6883.3|6882.3|6886.3|6885.3|6882.3|6881.3|217
1613442000000|2021-02-16 02:20:00|6882.8|6881.8|6883.3|6882.3|6885.3|6884.3|6882.8|6881.8|244
1613442300000|2021-02-16 02:25:00|6884.3|6883.3|6887.3|6886.3|6887.3|6886.3|6883.3|6882.3|227
1613442600000|2021-02-16 02:30:00|6886.3|6885.3|6889.3|6888.3|6889.3|6888.3|6884.8|6883.8|189
1613442900000|2021-02-16 02:35:00|6888.3|6887.3|6888.3|6887.3|6889.3|6888.3|6886.8|6885.8|175
1613443200000|2021-02-16 02:40:00|6887.3|6886.3|6886.3|6885.3|6887.3|6886.3|6885.3|6884.3|189
1613443500000|2021-02-16 02:45:00|6885.8|6884.8|6882.3|6881.3|6886.3|6885.3|6881.3|6880.3|299
1613443800000|2021-02-16 02:50:00|6883.3|6882.3|6882.3|6881.3|6885.3|6884.3|6881.3|6880.3|235
1613444100000|2021-02-16 02:55:00|6883.3|6882.3|6882.3|6881.3|6883.3|6882.3|6882.3|6881.3|145
1613444400000|2021-02-16 03:00:00|6881.3|6880.3|6877.3|6876.3|6881.3|6880.3|6877.3|6876.3|319
1613444700000|2021-02-16 03:05:00|6876.3|6875.3|6880.3|6879.3|6880.3|6879.3|6876.3|6875.3|297
1613445000000|2021-02-16 03:10:00|6879.3|6878.3|6881.3|6880.3|6882.3|6881.3|6879.3|6878.3|235
1613445300000|2021-02-16 03:15:00|6882.3|6881.3|6886.3|6885.3|6886.3|6885.3|6882.3|6881.3|196
1613445600000|2021-02-16 03:20:00|6887.3|6886.3|6889.3|6888.3|6889.3|6888.3|6886.3|6885.3|171
1613445900000|2021-02-16 03:25:00|6890.3|6889.3|6892.3|6891.3|6892.3|6891.3|6888.3|6887.3|262
1613446200000|2021-02-16 03:30:00|6891.3|6890.3|6890.3|6889.3|6894.8|6893.8|6887.3|6886.3|273
1613446500000|2021-02-16 03:35:00|6889.3|6888.3|6892.3|6891.3|6895.3|6894.3|6888.3|6887.3|260
1613446800000|2021-02-16 03:40:00|6891.3|6890.3|6893.3|6892.3|6895.3|6894.3|6891.3|6890.3|168
1613447100000|2021-02-16 03:45:00|6894.3|6893.3|6897.3|6896.3|6897.3|6896.3|6894.3|6893.3|266
1613447400000|2021-02-16 03:50:00|6896.3|6895.3|6897.3|6896.3|6898.3|6897.3|6894.3|6893.3|241
1613447700000|2021-02-16 03:55:00|6898.3|6897.3|6896.3|6895.3|6899.3|6898.3|6895.3|6894.3|243
1613448000000|2021-02-16 04:00:00|6895.3|6894.3|6897.3|6896.3|6898.3|6897.3|6893.3|6892.3|246
1613448300000|2021-02-16 04:05:00|6896.3|6895.3|6900.3|6899.3|6901.3|6900.3|6895.3|6894.3|327
1613448600000|2021-02-16 04:10:00|6900.5|6899.5|6902|6901|6902|6901|6899|6898|260
1613448900000|2021-02-16 04:15:00|6903|6902|6900|6899|6903|6902|6900|6899|272
1613449200000|2021-02-16 04:20:00|6899|6898|6899|6898|6902|6901|6898|6897|516
1613449500000|2021-02-16 04:25:00|6900|6899|6901|6900|6902|6901|6899|6898|430
1613449800000|2021-02-16 04:30:00|6902|6901|6903|6902|6904|6903|6901|6900|416
1613450100000|2021-02-16 04:35:00|6904|6903|6906|6905|6906|6905|6903|6902|459
1613450400000|2021-02-16 04:40:00|6905|6904|6906|6905|6907|6906|6904|6903|353
1613450700000|2021-02-16 04:45:00|6906.5|6905.5|6903|6902|6908|6907|6903|6902|468
1613451000000|2021-02-16 04:50:00|6904|6903|6908|6907|6908|6907|6903|6902|536
1613451300000|2021-02-16 04:55:00|6907.5|6906.5|6907|6906|6908|6907|6905|6904|607
1613451600000|2021-02-16 05:00:00|6907.5|6905.5|6913.5|6911.5|6914.5|6912.5|6906.5|6904.5|991
1613451900000|2021-02-16 05:05:00|6911.5|6909.5|6913.5|6911.5|6917.5|6915.5|6910.5|6908.5|2664
1613452200000|2021-02-16 05:10:00|6914.5|6912.5|6909.5|6907.5|6917.5|6915.5|6909.5|6907.5|1612
1613452500000|2021-02-16 05:15:00|6910.5|6908.5|6909.5|6907.5|6911.5|6909.5|6909.5|6907.5|389
1613452800000|2021-02-16 05:20:00|6910.5|6908.5|6910.5|6908.5|6911.5|6909.5|6909.5|6907.5|534
1613453100000|2021-02-16 05:25:00|6911.5|6909.5|6914|6912|6914.5|6912.5|6908.5|6906.5|599
1613453400000|2021-02-16 05:30:00|6915.5|6911.5|6921.4|6917.4|6924.6|6920.6|6915.5|6911.5|0
1613453700000|2021-02-16 05:35:00|6921.2|6917.2|6918.7|6914.7|6921.7|6917.7|6917|6913|0
1613454000000|2021-02-16 05:40:00|6918.3|6914.3|6919.5|6915.5|6920.8|6916.8|6916.7|6912.7|0
1613454300000|2021-02-16 05:45:00|6919.2|6915.2|6919.9|6915.9|6920|6916|6918.2|6914.2|0
1613454600000|2021-02-16 05:50:00|6919.7|6915.7|6920.9|6916.9|6921.6|6917.6|6919.5|6915.5|0
1613454900000|2021-02-16 05:55:00|6921|6917|6919.7|6915.7|6921.7|6917.7|6918.7|6914.7|0
1613455200000|2021-02-16 06:00:00|6919.3|6915.3|6913.2|6909.2|6920.5|6916.5|6913.2|6909.2|0
1613455500000|2021-02-16 06:05:00|6913.6|6909.6|6912.5|6908.5|6914.8|6910.8|6911.3|6907.3|0
1613455800000|2021-02-16 06:10:00|6912.7|6908.7|6913|6910|6914|6911|6909|6906|455
1613456100000|2021-02-16 06:15:00|6912.5|6909.5|6910|6907|6914|6911|6909|6906|128
1613456400000|2021-02-16 06:20:00|6909.5|6906.5|6908|6905|6910|6907|6908|6905|32
1613456700000|2021-02-16 06:25:00|6909|6906|6909|6906|6909|6906|6908.5|6905.5|19
1613457000000|2021-02-16 06:30:00|6910|6907|6909|6906|6910|6907|6909|6906|22
1613457300000|2021-02-16 06:35:00|||||||||6
1613457600000|2021-02-16 06:40:00|6911|6908|6916|6913|6916.5|6913.5|6911|6908|144
1613457900000|2021-02-16 06:45:00|6917|6914|6918|6915|6918.5|6915.5|6917|6914|79
1613458200000|2021-02-16 06:50:00|6917.5|6914.5|6915|6912|6918|6915|6915|6912|84
1613458500000|2021-02-16 06:55:00|6915.5|6912.5|6916|6913|6916|6913|6915|6912|17
1613458800000|2021-02-16 07:00:00|6916.5|6913.5|6912|6909|6917|6914|6912|6909|97
1613459100000|2021-02-16 07:05:00|6911|6908|6911|6908|6912.5|6909.5|6910|6907|42
1613459400000|2021-02-16 07:10:00|6910.5|6907.5|6908|6905|6911|6908|6908|6905|57
1613459700000|2021-02-16 07:15:00|6907.5|6904.5|6908|6905|6909|6906|6907|6904|72
1613460000000|2021-02-16 07:20:00|6908.5|6905.5|6907|6904|6908.5|6905.5|6906|6903|32
1613460300000|2021-02-16 07:25:00|6908|6905|6912|6909|6912|6909|6907.5|6904.5|68
1613460600000|2021-02-16 07:30:00|6911|6908|6908|6905|6911|6908|6908|6905|91
1613460900000|2021-02-16 07:35:00|6909|6906|6910|6907|6912|6909|6909|6906|52
1613461200000|2021-02-16 07:40:00|6910.5|6907.5|6910|6907|6912|6909|6910|6907|37
1613461500000|2021-02-16 07:45:00|6911|6908|6914|6911|6914|6911|6909.5|6906.5|58
1613461800000|2021-02-16 07:50:00|6914.5|6911.5|6913|6910|6914.5|6911.5|6912|6909|73
1613462100000|2021-02-16 07:55:00|6912.5|6909.5|6912|6909|6914|6911|6911|6908|59
1613462400000|2021-02-16 08:00:00|6912.5|6909.5|6913|6910|6915|6912|6909|6906|84
1613462700000|2021-02-16 08:05:00|6913.5|6910.5|6917|6914|6918|6915|6913|6910|82
1613463000000|2021-02-16 08:10:00|6916|6913|6915|6912|6917|6914|6909|6906|103
1613463300000|2021-02-16 08:15:00|6914.5|6911.5|6912|6909|6916|6913|6911|6908|94
1613463600000|2021-02-16 08:20:00|6911.5|6908.5|6912|6909|6913|6910|6910|6907|39
1613463900000|2021-02-16 08:25:00|6911.5|6908.5|6910|6907|6912|6909|6908|6905|59
1613464200000|2021-02-16 08:30:00|6909.5|6906.5|6909|6906|6910|6907|6907|6904|74
1613464500000|2021-02-16 08:35:00|6908.5|6905.5|6908|6905|6909|6906|6906|6903|65
1613464800000|2021-02-16 08:40:00|6909|6906|6908|6905|6909|6906|6908|6905|31
1613465100000|2021-02-16 08:45:00|6908.5|6905.5|6908|6905|6911|6908|6907|6904|67
1613465400000|2021-02-16 08:50:00|6908.5|6905.5|6910|6907|6910.5|6907.5|6908|6905|21
1613465700000|2021-02-16 08:55:00|6909|6906|6911|6908|6911|6908|6908.5|6905.5|47
1613466000000|2021-02-16 09:00:00|6910|6907|6911|6908|6912|6909|6909.5|6906.5|16
1613466300000|2021-02-16 09:05:00|6911.5|6908.5|6911|6908|6912|6909|6910|6907|15
1613466600000|2021-02-16 09:10:00|6910.5|6907.5|6912|6909|6913|6910|6909|6906|42
1613466900000|2021-02-16 09:15:00|6911|6908|6906|6903|6911|6908|6906|6903|92
1613467200000|2021-02-16 09:20:00|6906.5|6903.5|6906|6903|6908|6905|6906|6903|51
1613467500000|2021-02-16 09:25:00|6905.5|6902.5|6906|6903|6907|6904|6905|6902|59
1613467800000|2021-02-16 09:30:00|6905.5|6902.5|6906|6903|6907|6904|6905|6902|42
1613468100000|2021-02-16 09:35:00|6905|6902|6903|6900|6906|6903|6901|6898|90
1613468400000|2021-02-16 09:40:00|6904|6901|6906|6903|6906|6903|6904|6901|85
1613468700000|2021-02-16 09:45:00|6905.5|6902.5|6906|6903|6906|6903|6904|6901|35
1613469000000|2021-02-16 09:50:00|6907|6904|6908|6905|6909|6906|6906|6903|46
1613469300000|2021-02-16 09:55:00|6907.5|6904.5|6908|6905|6908|6905|6906|6903|37
1613469600000|2021-02-16 10:00:00|6908.5|6905.5|6910|6907|6911|6908|6908|6905|28
1613469900000|2021-02-16 10:05:00|6909.5|6906.5|6910|6907|6910|6907|6909|6906|24
1613470200000|2021-02-16 10:10:00|6909.5|6906.5|6909|6906|6911|6908|6908|6905|186
1613470500000|2021-02-16 10:15:00|6908.5|6905.5|6908|6905|6909|6906|6908|6905|21
1613470800000|2021-02-16 10:20:00|6907.5|6904.5|6906|6903|6908|6905|6905.5|6902.5|25
1613471100000|2021-02-16 10:25:00|6905.5|6902.5|6905|6902|6906|6903|6905|6902|52
1613471400000|2021-02-16 10:30:00|6906|6903|6906|6903|6907|6904|6905|6902|63
1613471700000|2021-02-16 10:35:00|6907|6904|6906.5|6903.5|6907|6904|6906|6903|37
1613472000000|2021-02-16 10:40:00|6907|6904|6906|6903|6907|6904|6904|6901|37
1613472300000|2021-02-16 10:45:00|6905|6902|6905|6902|6906|6903|6905|6902|33
1613472600000|2021-02-16 10:50:00|6904.5|6901.5|6904|6901|6905|6902|6904|6901|15
1613472900000|2021-02-16 10:55:00|6903|6900|6901|6898|6903|6900|6900|6897|44
1613473200000|2021-02-16 11:00:00|6902|6899|6899|6896|6902|6899|6898|6895|50
1613473500000|2021-02-16 11:05:00|6898|6895|6895|6892|6898|6895|6895|6892|75
1613473800000|2021-02-16 11:10:00|6894|6891|6894|6891|6894|6891|6893|6890|45
1613474100000|2021-02-16 11:15:00|6894.5|6891.5|6895|6892|6895|6892|6894|6891|15
1613474400000|2021-02-16 11:20:00|6896|6893|6902|6899|6902|6899|6896|6893|117
1613474700000|2021-02-16 11:25:00|6903|6900|6902|6899|6903|6900|6901|6898|24
1613475000000|2021-02-16 11:30:00|6903|6900|6904.5|6901.5|6905|6902|6903|6900|47
1613475300000|2021-02-16 11:35:00|6905|6902|6905|6902|6906|6903|6903|6900|25
1613475600000|2021-02-16 11:40:00|6906|6903|6908|6905|6908|6905|6905|6902|34
1613475900000|2021-02-16 11:45:00|6907|6904|6906|6903|6908|6905|6906|6903|25
1613476200000|2021-02-16 11:50:00|6905.5|6902.5|6904|6901|6906|6903|6903|6900|23
1613476500000|2021-02-16 11:55:00|6903.5|6900.5|6908|6905|6908|6905|6903|6900|36
1613476800000|2021-02-16 12:00:00|6907|6904|6909|6906|6909|6906|6903|6900|32
1613477100000|2021-02-16 12:05:00|6908.5|6905.5|6911|6908|6912|6909|6908.5|6905.5|62
1613477400000|2021-02-16 12:10:00|6910|6907|6912.5|6909.5|6913|6910|6910|6907|28
1613477700000|2021-02-16 12:15:00|6912|6909|6909|6906|6912.5|6909.5|6909|6906|22
1613478000000|2021-02-16 12:20:00|6908.5|6905.5|6908|6905|6910|6907|6908|6905|31
1613478300000|2021-02-16 12:25:00|6908.5|6905.5|6906|6903|6909|6906|6905|6902|42
1613478600000|2021-02-16 12:30:00|6905.5|6902.5|6904|6901|6906|6903|6903|6900|18
1613478900000|2021-02-16 12:35:00|6903.5|6900.5|6905|6902|6906|6903|6903|6900|22
1613479200000|2021-02-16 12:40:00|6905.5|6902.5|6905|6902|6906|6903|6904|6901|55
1613479500000|2021-02-16 12:45:00|6904|6901|6907|6904|6907|6904|6904|6901|44
1613479800000|2021-02-16 12:50:00|6908|6905|6908|6905|6908|6905|6906|6903|59
1613480100000|2021-02-16 12:55:00|6907.5|6904.5|6907|6904|6908|6905|6906|6903|28
1613480400000|2021-02-16 13:00:00|6907.5|6904.5|6904|6901|6908|6905|6904|6901|69
1613480700000|2021-02-16 13:05:00|6905|6902|6906.5|6903.5|6907|6904|6905|6902|16
1613481000000|2021-02-16 13:10:00|6907|6904|6907|6904|6907|6904|6904|6901|55
1613481300000|2021-02-16 13:15:00|6907.5|6904.5|6907|6904|6908|6905|6907|6904|28
1613481600000|2021-02-16 13:20:00|6906|6903|6906|6903|6907|6904|6906|6903|187
1613481900000|2021-02-16 13:25:00|6906.5|6903.5|6906|6903|6907|6904|6906|6903|18
1613482200000|2021-02-16 13:30:00|6906.5|6903.5|6906|6903|6907|6904|6904.5|6901.5|113
1613482500000|2021-02-16 13:35:00|6905|6902|6904|6901|6905.5|6902.5|6903.5|6900.5|55
1613482800000|2021-02-16 13:40:00|6905|6902|6902|6899|6905|6902|6902|6899|43
1613483100000|2021-02-16 13:45:00|6902.5|6899.5|6905|6902|6906|6903|6902|6899|45
1613483400000|2021-02-16 13:50:00|6904.5|6901.5|6905.5|6902.5|6906|6903|6904|6901|35
1613483700000|2021-02-16 13:55:00|6906|6903|6906|6903|6907|6904|6904|6901|103
1613484000000|2021-02-16 14:00:00|6905|6902|6903.5|6900.5|6906|6903|6900|6897|330
1613484300000|2021-02-16 14:05:00|6904|6901|6906|6903|6906.5|6903.5|6903|6900|41
1613484600000|2021-02-16 14:10:00|6906.5|6903.5|6905.5|6902.5|6907|6904|6904|6901|39
1613484900000|2021-02-16 14:15:00|6905|6902|6905|6902|6906|6903|6904|6901|47
1613485200000|2021-02-16 14:20:00|6906|6903|6907|6904|6907|6904|6905.5|6902.5|47
1613485500000|2021-02-16 14:25:00|6906.5|6903.5|6906|6903|6907|6904|6904.5|6901.5|78
1613485800000|2021-02-16 14:30:00|6907|6904|6903|6900|6907|6904|6900|6897|262
1613486100000|2021-02-16 14:35:00|6902.5|6899.5|6903|6900|6905|6902|6899|6896|113
1613486400000|2021-02-16 14:40:00|6903.5|6900.5|6906|6903|6906|6903|6898|6895|53
1613486700000|2021-02-16 14:45:00|6905.5|6902.5|6907|6904|6907|6904|6904|6901|61
1613487000000|2021-02-16 14:50:00|6906.5|6903.5|6904.5|6901.5|6906.5|6903.5|6901|6898|74
1613487300000|2021-02-16 14:55:00|6904|6901|6900|6897|6905|6902|6900|6897|66
1613487600000|2021-02-16 15:00:00|6900.5|6897.5|6900|6897|6903.5|6900.5|6898|6895|69
1613487900000|2021-02-16 15:05:00|6899.5|6896.5|6902.5|6899.5|6903|6900|6898|6895|31
1613488200000|2021-02-16 15:10:00|6902|6899|6895.5|6892.5|6903|6900|6895.5|6892.5|135
1613488500000|2021-02-16 15:15:00|6896|6893|6900|6897|6900|6897|6893|6890|156
1613488800000|2021-02-16 15:20:00|6900.5|6897.5|6904|6901|6904|6901|6900|6897|177
1613489100000|2021-02-16 15:25:00|6903|6900|6912|6909|6912|6909|6902.5|6899.5|176
1613489400000|2021-02-16 15:30:00|6911.5|6908.5|6908|6905|6912|6909|6908|6905|101
1613489700000|2021-02-16 15:35:00|6908.5|6905.5|6909|6906|6909.5|6906.5|6907|6904|58
1613490000000|2021-02-16 15:40:00|6910|6907|6907|6904|6911|6908|6906.5|6903.5|41
1613490300000|2021-02-16 15:45:00|6906.5|6903.5|6898|6895|6907|6904|6895|6892|132
1613490600000|2021-02-16 15:50:00|6897.5|6894.5|6896|6893|6901|6898|6895|6892|151
1613490900000|2021-02-16 15:55:00|6895|6892|6898|6895|6901|6898|6893|6890|91
1613491200000|2021-02-16 16:00:00|6897.5|6894.5|6897.5|6894.5|6899.5|6896.5|6896.5|6893.5|117
1613491500000|2021-02-16 16:05:00|6897|6894|6898|6895|6900|6897|6895|6892|121
1613491800000|2021-02-16 16:10:00|6898.5|6895.5|6899|6896|6900.5|6897.5|6898.5|6895.5|72
1613492100000|2021-02-16 16:15:00|6898|6895|6900|6897|6901|6898|6896|6893|123
1613492400000|2021-02-16 16:20:00|6899.5|6896.5|6897.5|6894.5|6902.5|6899.5|6897.5|6894.5|69
1613492700000|2021-02-16 16:25:00|6897|6894|6896|6893|6899|6896|6895|6892|61
1613493000000|2021-02-16 16:30:00|6896.5|6893.5|6897|6894|6897|6894|6892|6889|125
1613493300000|2021-02-16 16:35:00|6897.5|6894.5|6899|6896|6900.5|6897.5|6896|6893|56
1613493600000|2021-02-16 16:40:00|6899.5|6896.5|6897|6894|6900|6897|6897|6894|41
1613493900000|2021-02-16 16:45:00|6896.5|6893.5|6893|6890|6898.5|6895.5|6892.5|6889.5|57
1613494200000|2021-02-16 16:50:00|6892|6889|6894|6891|6894|6891|6889|6886|93
1613494500000|2021-02-16 16:55:00|6893.5|6890.5|6888|6885|6894|6891|6887.5|6884.5|110
1613494800000|2021-02-16 17:00:00|6887|6884|6889.5|6886.5|6892|6889|6886.5|6883.5|88
1613495100000|2021-02-16 17:05:00|6889|6886|6882|6879|6890|6887|6882|6879|84
1613495400000|2021-02-16 17:10:00|6882.5|6879.5|6893|6890|6895|6892|6882.5|6879.5|61
1613495700000|2021-02-16 17:15:00|6894|6891|6896.5|6893.5|6896.5|6893.5|6892.5|6889.5|69
1613496000000|2021-02-16 17:20:00|6896|6893|6897|6894|6898|6895|6895|6892|25
1613496300000|2021-02-16 17:25:00|6896.5|6893.5|6898|6895|6899|6896|6895.5|6892.5|12
1613496600000|2021-02-16 17:30:00|6898.5|6895.5|6895.5|6892.5|6899|6896|6895|6892|16
1613496900000|2021-02-16 17:35:00|6896|6893|6895|6892|6898|6895|6895|6892|70
1613497200000|2021-02-16 17:40:00|6895.5|6892.5|6895|6892|6898|6895|6895|6892|26
1613497500000|2021-02-16 17:45:00|6896|6893|6896|6893|6897|6894|6895|6892|10
1613497800000|2021-02-16 17:50:00|6895.5|6892.5|6898|6895|6899|6896|6895|6892|25
1613498100000|2021-02-16 17:55:00|6898.5|6895.5|6897.5|6894.5|6899|6896|6897|6894|16
1613498400000|2021-02-16 18:00:00|6897|6894|6900|6897|6900|6897|6897|6894|3
1613498700000|2021-02-16 18:05:00|6899.5|6896.5|6898|6895|6900|6897|6897.5|6894.5|8
1613499000000|2021-02-16 18:10:00|6897.5|6894.5|6898.5|6895.5|6900|6897|6897.5|6894.5|4
1613499300000|2021-02-16 18:15:00|6899|6896|6895|6892|6900|6897|6895|6892|9
1613499600000|2021-02-16 18:20:00|6895.5|6892.5|6898|6895|6898|6895|6894.5|6891.5|12
1613499900000|2021-02-16 18:25:00|6898.5|6895.5|6898|6895|6899|6896|6896|6893|6
1613500200000|2021-02-16 18:30:00|6897.5|6894.5|6899|6896|6899|6896|6897|6894|5
1613500500000|2021-02-16 18:35:00|6899.5|6896.5|6898|6895|6899.5|6896.5|6897|6894|21
1613500800000|2021-02-16 18:40:00|6897.5|6894.5|6896|6893|6897.5|6894.5|6893|6890|31
1613501100000|2021-02-16 18:45:00|6895|6892|6896|6893|6896|6893|6894.5|6891.5|11
1613501400000|2021-02-16 18:50:00|6895.5|6892.5|6893|6890|6895.5|6892.5|6893|6890|13
1613501700000|2021-02-16 18:55:00|6892.5|6889.5|6891.5|6888.5|6892.5|6889.5|6891|6888|17
1613502000000|2021-02-16 19:00:00|6891|6888|6893|6890|6893|6890|6891|6888|14
1613502300000|2021-02-16 19:05:00|6893.5|6890.5|6893|6890|6894|6891|6892.5|6889.5|12
1613502600000|2021-02-16 19:10:00|6892.5|6889.5|6894|6891|6894|6891|6891|6888|29
1613502900000|2021-02-16 19:15:00|6893.5|6890.5|6896|6893|6896|6893|6893|6890|16
1613503200000|2021-02-16 19:20:00|6896.5|6893.5|6895.5|6892.5|6897|6894|6895|6892|6
1613503500000|2021-02-16 19:25:00|6896|6893|6897|6894|6897|6894|6895|6892|19
1613503800000|2021-02-16 19:30:00|6896.5|6893.5|6897|6894|6899|6896|6896|6893|45
1613504100000|2021-02-16 19:35:00|6897.5|6894.5|6896|6893|6898|6895|6895|6892|13
1613504400000|2021-02-16 19:40:00|6895.5|6892.5|6896|6893|6897|6894|6895|6892|17
1613504700000|2021-02-16 19:45:00|6896.5|6893.5|6898|6895|6898|6895|6895|6892|33
1613505000000|2021-02-16 19:50:00|6897.5|6894.5|6894.5|6891.5|6898|6895|6893|6890|37
1613505300000|2021-02-16 19:55:00|6894|6891|6897.5|6894.5|6898|6895|6894|6891|20
1613505600000|2021-02-16 20:00:00|6897|6894|6896|6893|6897|6894|6893|6890|27
1613505900000|2021-02-16 20:05:00|6896.5|6893.5|6897|6894|6898|6895|6896|6893|7
1613506200000|2021-02-16 20:10:00|6896.5|6893.5|6894.5|6891.5|6897|6894|6894|6891|31
1613506500000|2021-02-16 20:15:00|6894|6891|6893|6890|6897|6894|6892|6889|47
1613506800000|2021-02-16 20:20:00|6892.5|6889.5|6893|6890|6895|6892|6892.5|6889.5|30
1613507100000|2021-02-16 20:25:00|6894|6891|6895|6892|6896|6893|6893|6890|41
1613507400000|2021-02-16 20:30:00|6894|6891|6895|6892|6895|6892|6892|6889|83
1613507700000|2021-02-16 20:35:00|6895.5|6892.5|6889|6886|6896|6893|6888|6885|61
1613508000000|2021-02-16 20:40:00|6889.5|6886.5|6890|6887|6892|6889|6888.5|6885.5|69
1613508300000|2021-02-16 20:45:00|6890.5|6887.5|6890|6887|6892|6889|6888.5|6885.5|80
1613508600000|2021-02-16 20:50:00|6890.5|6887.5|6890|6887|6891|6888|6886|6883|151
1613508900000|2021-02-16 20:55:00|6889.5|6886.5|6894|6891|6894|6891|6887.5|6884.5|116
1613509200000|2021-02-16 21:00:00|6889.9|6885.9|6889|6885|6894.3|6890.3|6887|6883|0
1613509500000|2021-02-16 21:05:00|6889.2|6885.2|6890.8|6886.8|6890.8|6886.8|6886.4|6882.4|0
1613509800000|2021-02-16 21:10:00|6890.5|6886.5|6889.4|6885.4|6891.6|6887.6|6888.2|6884.2|0
1613510100000|2021-02-16 21:15:00|6890|6886|6890.7|6886.7|6891.3|6887.3|6889.3|6885.3|0
1613510400000|2021-02-16 21:20:00|6890.2|6886.2|6890|6886|6890.4|6886.4|6889.6|6885.6|0
1613510700000|2021-02-16 21:25:00|6890.1|6886.1|6891|6887|6891|6887|6890|6886|0
1613511000000|2021-02-16 21:30:00|6890.6|6886.6|6894.2|6890.2|6895|6891|6889.8|6885.8|0
1613511300000|2021-02-16 21:35:00|6894.5|6890.5|6893|6889|6894.6|6890.6|6892.6|6888.6|0
1613511600000|2021-02-16 21:40:00|6893.4|6889.4|6893.4|6889.4|6894|6890|6892.6|6888.6|0
1613511900000|2021-02-16 21:45:00|6893.7|6889.7|6895.8|6891.8|6896|6892|6892.9|6888.9|0
1613512200000|2021-02-16 21:50:00|6895.4|6891.4|6895.8|6891.8|6897|6893|6894.6|6890.6|0
1613512500000|2021-02-16 21:55:00|6896.2|6892.2|6895.5|6891.5|6896.2|6892.2|6894.4|6890.4|0
1613512800000|2021-02-16 22:00:00|6894.9|6890.9|6895.5|6891.5|6895.6|6891.6|6894.5|6890.5|0
1613513100000|2021-02-16 22:05:00|6895.4|6891.4|6895.6|6891.6|6895.7|6891.7|6895.4|6891.4|0
1613513400000|2021-02-16 22:10:00|6895.5|6891.5|6894.3|6890.3|6895.5|6891.5|6893.9|6889.9|0
1613513700000|2021-02-16 22:15:00|6894.4|6890.4|6894.3|6890.3|6894.6|6890.6|6894.2|6890.2|0
1613514000000|2021-02-16 22:20:00|6894.1|6890.1|6893.3|6889.3|6894.2|6890.2|6893.3|6889.3|0
1613514300000|2021-02-16 22:25:00|6895.3|6891.3|6895.2|6891.2|6895.6|6891.6|6894.8|6890.8|0
1613514600000|2021-02-16 22:30:00|6895.3|6891.3|6896.2|6892.2|6896.2|6892.2|6895.2|6891.2|0
1613514900000|2021-02-16 22:35:00|6896|6892|6896.3|6892.3|6897|6893|6895.7|6891.7|0
1613515200000|2021-02-16 22:40:00|6895.6|6891.6|6893|6889|6896.1|6892.1|6893|6889|0
1613515500000|2021-02-16 22:45:00|6892|6888|6892.7|6888.7|6892.7|6888.7|6891.7|6887.7|0
1613515800000|2021-02-16 22:50:00|6892.5|6890.5|6904.5|6902.5|6905|6903|6890|6888|443
1613516100000|2021-02-16 22:55:00|6905|6903|6909.5|6907.5|6911|6909|6905|6903|291
1613516400000|2021-02-16 23:00:00|6907|6905|6902|6901|6907|6905|6898|6897|573
1613516700000|2021-02-16 23:05:00|6901.5|6900.5|6901.5|6900.5|6908|6907|6900|6899|288
1613517000000|2021-02-16 23:10:00|6902.5|6901.5|6909|6908|6911|6910|6901|6900|425
1613517300000|2021-02-16 23:15:00|6909.5|6908.5|6908|6907|6917|6916|6908|6907|434
1613517600000|2021-02-16 23:20:00|6908.5|6907.5|6912|6911|6915|6914|6908.5|6907.5|299
1613517900000|2021-02-16 23:25:00|6911|6910|6901|6900|6912|6911|6901|6900|385
1613518200000|2021-02-16 23:30:00|6901.5|6900.5|6893|6892|6902.5|6901.5|6893|6892|529
1613518500000|2021-02-16 23:35:00|6893.5|6892.5|6893|6892|6898|6897|6892|6891|382
1613518800000|2021-02-16 23:40:00|6893.5|6892.5|6895|6894|6897|6896|6893|6892|176
1613519100000|2021-02-16 23:45:00|6894.5|6893.5|6885|6884|6895|6894|6882|6881|538
1613519400000|2021-02-16 23:50:00|6884|6883|6887|6886|6888|6887|6880|6879|449
1613519700000|2021-02-16 23:55:00|6887.5|6886.5|6888|6887|6889|6888|6886|6885|283
1613520000000|2021-02-17 00:00:00|6888.5|6887.5|6880|6879|6891.5|6890.5|6880|6879|496
1613520300000|2021-02-17 00:05:00|6879.5|6878.5|6878|6877|6883|6882|6875|6874|393
1613520600000|2021-02-17 00:10:00|6877|6876|6883|6882|6884|6883|6877|6876|319
1613520900000|2021-02-17 00:15:00|6882.5|6881.5|6880.5|6879.5|6885|6884|6879|6878|332
1613521200000|2021-02-17 00:20:00|6880|6879|6882|6881|6887|6886|6880|6879|288
1613521500000|2021-02-17 00:25:00|6881|6880|6887|6886|6888.5|6887.5|6881|6880|251
1613521800000|2021-02-17 00:30:00|6886.5|6885.5|6892.5|6891.5|6897.5|6896.5|6886|6885|472
1613522100000|2021-02-17 00:35:00|6892|6891|6874|6873|6893|6892|6873|6872|370
1613522400000|2021-02-17 00:40:00|6874.5|6873.5|6867|6866|6875|6874|6867|6866|480
1613522700000|2021-02-17 00:45:00|6866.5|6865.5|6862|6861|6869|6868|6862|6861|393
1613523000000|2021-02-17 00:50:00|6863|6862|6870|6869|6870|6869|6862|6861|385
1613523300000|2021-02-17 00:55:00|6869.5|6868.5|6873|6872|6875|6874|6869|6868|214
1613523600000|2021-02-17 01:00:00|6872|6871|6861|6860|6872|6871|6859|6858|351
1613523900000|2021-02-17 01:05:00|6861.5|6860.5|6860|6859|6864|6863|6859|6858|277
1613524200000|2021-02-17 01:10:00|6859.5|6858.5|6859|6858|6860|6859|6856|6855|311
1613524500000|2021-02-17 01:15:00|6859.5|6858.5|6865|6864|6865.5|6864.5|6859|6858|416
1613524800000|2021-02-17 01:20:00|6864.5|6863.5|6867|6866|6868|6867|6862|6861|335
1613525100000|2021-02-17 01:25:00|6866|6865|6864|6863|6866|6865|6860|6859|199
1613525400000|2021-02-17 01:30:00|6863.5|6862.5|6863.5|6862.5|6864|6863|6859|6858|211
1613525700000|2021-02-17 01:35:00|6864|6863|6868|6867|6869.5|6868.5|6863|6862|350
1613526000000|2021-02-17 01:40:00|6869|6868|6868|6867|6869|6868|6864.5|6863.5|245
1613526300000|2021-02-17 01:45:00|6867|6866|6865|6864|6867|6866|6864|6863|251
1613526600000|2021-02-17 01:50:00|6864.5|6863.5|6868|6867|6869|6868|6863|6862|303
1613526900000|2021-02-17 01:55:00|6867.5|6866.5|6866|6865|6870|6869|6864|6863|298
1613527200000|2021-02-17 02:00:00|6865.5|6864.5|6860|6859|6865.5|6864.5|6858|6857|259
1613527500000|2021-02-17 02:05:00|6860.5|6859.5|6865|6864|6866|6865|6860|6859|271
1613527800000|2021-02-17 02:10:00|6864.5|6863.5|6862|6861|6864.5|6863.5|6860.5|6859.5|224
1613528100000|2021-02-17 02:15:00|6862.5|6861.5|6867|6866|6867|6866|6861|6860|216
1613528400000|2021-02-17 02:20:00|6866|6865|6864|6863|6866|6865|6862|6861|207
1613528700000|2021-02-17 02:25:00|6864.5|6863.5|6864|6863|6869|6868|6864|6863|281
1613529000000|2021-02-17 02:30:00|6863|6862|6869|6868|6869.5|6868.5|6862|6861|274
1613529300000|2021-02-17 02:35:00|6868.5|6867.5|6872|6871|6872|6871|6868|6867|243
1613529600000|2021-02-17 02:40:00|6871.5|6870.5|6871|6870|6872.5|6871.5|6870|6869|256
1613529900000|2021-02-17 02:45:00|6870|6869|6874|6873|6875|6874|6868|6867|249
1613530200000|2021-02-17 02:50:00|6873|6872|6876|6875|6877|6876|6873|6872|191
1613530500000|2021-02-17 02:55:00|6875.5|6874.5|6878|6877|6878|6877|6875|6874|82
1613530800000|2021-02-17 03:00:00|6877.5|6876.5|6879|6878|6880|6879|6877|6876|156
1613531100000|2021-02-17 03:05:00|6878|6877|6880|6879|6880|6879|6877|6876|116
1613531400000|2021-02-17 03:10:00|6881|6880|6884|6883|6885|6884|6880.5|6879.5|394
1613531700000|2021-02-17 03:15:00|6883.5|6882.5|6885|6884|6886|6885|6883.5|6882.5|290
1613532000000|2021-02-17 03:20:00|6885.5|6884.5|6887|6886|6887|6886|6884|6883|326
1613532300000|2021-02-17 03:25:00|6886.5|6885.5|6886|6885|6887|6886|6885|6884|249
1613532600000|2021-02-17 03:30:00|6885.5|6884.5|6886|6885|6886|6885|6881|6880|314
1613532900000|2021-02-17 03:35:00|6885.5|6884.5|6885|6884|6887|6886|6884|6883|224
1613533200000|2021-02-17 03:40:00|6885.5|6884.5|6886|6885|6886|6885|6883|6882|318
1613533500000|2021-02-17 03:45:00|6885.5|6884.5|6885|6884|6887|6886|6884|6883|294
1613533800000|2021-02-17 03:50:00|6885.5|6884.5|6891|6890|6892|6891|6885|6884|237
1613534100000|2021-02-17 03:55:00|6891.5|6890.5|6890|6889|6891.5|6890.5|6888.5|6887.5|231
1613534400000|2021-02-17 04:00:00|6889.5|6888.5|6889|6888|6890.5|6889.5|6888.5|6887.5|180
1613534700000|2021-02-17 04:05:00|6888.5|6887.5|6887|6886|6889|6888|6886|6885|214
1613535000000|2021-02-17 04:10:00|6886.5|6885.5|6886|6885|6890|6889|6886|6885|310
1613535300000|2021-02-17 04:15:00|6885.5|6884.5|6887|6886|6888|6887|6883.5|6882.5|248
1613535600000|2021-02-17 04:20:00|6887.5|6886.5|6888|6887|6889.5|6888.5|6886.5|6885.5|228
1613535900000|2021-02-17 04:25:00|6888.5|6887.5|6886|6885|6891|6890|6886|6885|204
1613536200000|2021-02-17 04:30:00|6885.5|6884.5|6886|6885|6888|6887|6885|6884|192
1613536500000|2021-02-17 04:35:00|6886.5|6885.5|6881|6880|6888|6887|6881|6880|280
1613536800000|2021-02-17 04:40:00|6882|6881|6883|6882|6885|6884|6880|6879|292
1613537100000|2021-02-17 04:45:00|6882.5|6881.5|6881|6880|6884|6883|6879|6878|273
1613537400000|2021-02-17 04:50:00|6882|6881|6882|6881|6883.5|6882.5|6882|6881|189
1613537700000|2021-02-17 04:55:00|6883|6882|6883|6882|6886|6885|6883|6882|385
1613538000000|2021-02-17 05:00:00|6881.5|6879.5|6881.5|6879.5|6883.5|6881.5|6879|6877|927
1613538300000|2021-02-17 05:05:00|6882.5|6880.5|6879.5|6877.5|6883.5|6881.5|6878.5|6876.5|1996
1613538600000|2021-02-17 05:10:00|6878.5|6876.5|6879.5|6877.5|6879.5|6877.5|6877.5|6875.5|1007
1613538900000|2021-02-17 05:15:00|6878.5|6876.5|6875.5|6873.5|6879.5|6877.5|6874.5|6872.5|780
1613539200000|2021-02-17 05:20:00|6875|6873|6877.5|6875.5|6879.5|6877.5|6874.5|6872.5|561
1613539500000|2021-02-17 05:25:00|6877|6875|6880|6878|6880.5|6878.5|6876.5|6874.5|641
1613539800000|2021-02-17 05:30:00|6881.5|6877.5|6884.8|6880.8|6885.1|6881.1|6881.5|6877.5|1
1613540100000|2021-02-17 05:35:00|6885.1|6881.1|6884.6|6880.6|6887.2|6883.2|6884.6|6880.6|0
1613540400000|2021-02-17 05:40:00|6883.7|6879.7|6883.8|6879.8|6884.1|6880.1|6883|6879|0
1613540700000|2021-02-17 05:45:00|6883.6|6879.6|6882.6|6878.6|6883.8|6879.8|6881.5|6877.5|0
1613541000000|2021-02-17 05:50:00|6882.7|6878.7|6880.2|6876.2|6882.7|6878.7|6879.8|6875.8|0
1613541300000|2021-02-17 05:55:00|6880|6876|6877.9|6873.9|6880.6|6876.6|6877.7|6873.7|0
1613541600000|2021-02-17 06:00:00|6878.2|6874.2|6877.4|6873.4|6878.4|6874.4|6876.2|6872.2|0
1613541900000|2021-02-17 06:05:00|6877.6|6873.6|6877.2|6873.2|6878.2|6874.2|6876.7|6872.7|0
1613542200000|2021-02-17 06:10:00|6877.6|6873.6|6882|6879|6886|6883|6877.6|6873.6|234
1613542500000|2021-02-17 06:15:00|6882.5|6879.5|6882.5|6879.5|6884|6881|6882|6879|39
1613542800000|2021-02-17 06:20:00|6883|6880|6884|6881|6885|6882|6883|6880|11
1613543100000|2021-02-17 06:25:00|6884.5|6881.5|6887|6884|6888|6885|6884.5|6881.5|64
1613543400000|2021-02-17 06:30:00|6887.5|6884.5|6886|6883|6888|6885|6886|6883|29
1613543700000|2021-02-17 06:35:00|||||||||10
1613544000000|2021-02-17 06:40:00|6885|6882|6885|6882|6885|6882|6884|6881|38
1613544300000|2021-02-17 06:45:00|6884.5|6881.5|6884.5|6881.5|6885|6882|6883|6880|38
1613544600000|2021-02-17 06:50:00|6885|6882|6883|6880|6885|6882|6883|6880|36
1613544900000|2021-02-17 06:55:00|6882.5|6879.5|6883|6880|6883|6880|6882|6879|44
1613545200000|2021-02-17 07:00:00|6884|6881|6885|6882|6885|6882|6882.5|6879.5|63
1613545500000|2021-02-17 07:05:00|6886|6883|6885|6882|6886|6883|6884|6881|11
1613545800000|2021-02-17 07:10:00|6884.5|6881.5|6884|6881|6885|6882|6883|6880|13
1613546100000|2021-02-17 07:15:00|6883.5|6880.5|6883|6880|6884|6881|6881.5|6878.5|31
1613546400000|2021-02-17 07:20:00|6884|6881|6881|6878|6884|6881|6880.5|6877.5|19
1613546700000|2021-02-17 07:25:00|6880.5|6877.5|6880|6877|6881|6878|6880|6877|11
1613547000000|2021-02-17 07:30:00|6880.5|6877.5|6880|6877|6881|6878|6878|6875|39
1613547300000|2021-02-17 07:35:00|6880.5|6877.5|6879|6876|6880.5|6877.5|6878|6875|134
1613547600000|2021-02-17 07:40:00|6878.5|6875.5|6878|6875|6880|6877|6878|6875|42
1613547900000|2021-02-17 07:45:00|6877.5|6874.5|6880|6877|6880|6877|6877|6874|34
1613548200000|2021-02-17 07:50:00|6879.5|6876.5|6879|6876|6880|6877|6878|6875|9
1613548500000|2021-02-17 07:55:00|6879.5|6876.5|6874|6871|6881|6878|6874|6871|33
1613548800000|2021-02-17 08:00:00|6874.5|6871.5|6871|6868|6876|6873|6870|6867|129
1613549100000|2021-02-17 08:05:00|6871.5|6868.5|6862|6859|6872|6869|6860|6857|330
1613549400000|2021-02-17 08:10:00|6861.5|6858.5|6867|6864|6867|6864|6859|6856|173
1613549700000|2021-02-17 08:15:00|6866.5|6863.5|6861.5|6858.5|6866.5|6863.5|6860|6857|106
1613550000000|2021-02-17 08:20:00|6862|6859|6866|6863|6869|6866|6860|6857|135
1613550300000|2021-02-17 08:25:00|6867|6864|6871|6868|6873|6870|6866|6863|62
1613550600000|2021-02-17 08:30:00|6871.5|6868.5|6870|6867|6872|6869|6868|6865|81
1613550900000|2021-02-17 08:35:00|6871|6868|6868.5|6865.5|6871|6868|6866|6863|201
1613551200000|2021-02-17 08:40:00|6869|6866|6870|6867|6872|6869|6869|6866|79
1613551500000|2021-02-17 08:45:00|6871|6868|6869|6866|6872|6869|6868|6865|75
1613551800000|2021-02-17 08:50:00|6870|6867|6874|6871|6874|6871|6867|6864|84
1613552100000|2021-02-17 08:55:00|6873.5|6870.5|6871|6868|6874|6871|6871|6868|50
1613552400000|2021-02-17 09:00:00|6871.5|6868.5|6870|6867|6872|6869|6869|6866|38
1613552700000|2021-02-17 09:05:00|6869|6866|6866|6863|6871|6868|6866|6863|47
1613553000000|2021-02-17 09:10:00|6865|6862|6862|6859|6866|6863|6860.5|6857.5|78
1613553300000|2021-02-17 09:15:00|6861|6858|6860.5|6857.5|6861|6858|6857|6854|137
1613553600000|2021-02-17 09:20:00|6860|6857|6864|6861|6865|6862|6859|6856|51
1613553900000|2021-02-17 09:25:00|6863.5|6860.5|6863|6860|6864|6861|6862|6859|29
1613554200000|2021-02-17 09:30:00|6863.5|6860.5|6863|6860|6865|6862|6862|6859|28
1613554500000|2021-02-17 09:35:00|6862.5|6859.5|6858|6855|6863|6860|6857|6854|52
1613554800000|2021-02-17 09:40:00|6858.5|6855.5|6861|6858|6861|6858|6858.5|6855.5|45
1613555100000|2021-02-17 09:45:00|6860.5|6857.5|6858|6855|6861|6858|6857.5|6854.5|47
1613555400000|2021-02-17 09:50:00|6858.5|6855.5|6861|6858|6861|6858|6858|6855|54
1613555700000|2021-02-17 09:55:00|6860.5|6857.5|6860|6857|6861|6858|6859|6856|16
1613556000000|2021-02-17 10:00:00|6859.5|6856.5|6859|6856|6859.5|6856.5|6858|6855|21
1613556300000|2021-02-17 10:05:00|6859.5|6856.5|6862|6859|6862|6859|6859.5|6856.5|23
1613556600000|2021-02-17 10:10:00|6863|6860|6864|6861|6864|6861|6862|6859|32
1613556900000|2021-02-17 10:15:00|6863|6860|6863|6860|6864|6861|6862|6859|20
1613557200000|2021-02-17 10:20:00|6862.5|6859.5|6863|6860|6865.5|6862.5|6862|6859|67
1613557500000|2021-02-17 10:25:00|6862.5|6859.5|6863|6860|6864|6861|6861|6858|88
1613557800000|2021-02-17 10:30:00|6863.5|6860.5|6862|6859|6865.5|6862.5|6862|6859|79
1613558100000|2021-02-17 10:35:00|6861.5|6858.5|6861|6858|6863|6860|6860|6857|78
1613558400000|2021-02-17 10:40:00|6861.5|6858.5|6861.5|6858.5|6862|6859|6861|6858|6
1613558700000|2021-02-17 10:45:00|6861|6858|6862|6859|6864|6861|6861|6858|31
1613559000000|2021-02-17 10:50:00|6861.5|6858.5|6858.5|6855.5|6862|6859|6858|6855|24
1613559300000|2021-02-17 10:55:00|6858|6855|6860|6857|6860|6857|6858|6855|54
1613559600000|2021-02-17 11:00:00|6861|6858|6861|6858|6862|6859|6860|6857|81
1613559900000|2021-02-17 11:05:00|6860.5|6857.5|6858.5|6855.5|6861|6858|6857|6854|30
1613560200000|2021-02-17 11:10:00|6859|6856|6861|6858|6862|6859|6859|6856|19
1613560500000|2021-02-17 11:15:00|6860.5|6857.5|6861|6858|6861.5|6858.5|6859|6856|17
1613560800000|2021-02-17 11:20:00|6861.5|6858.5|6863|6860|6864|6861|6861.5|6858.5|20
1613561100000|2021-02-17 11:25:00|6863.5|6860.5|6865|6862|6865|6862|6863.5|6860.5|8
1613561400000|2021-02-17 11:30:00|6865.5|6862.5|6864|6861|6865.5|6862.5|6864|6861|15
1613561700000|2021-02-17 11:35:00|6863.5|6860.5|6865|6862|6866|6863|6863|6860|25
1613562000000|2021-02-17 11:40:00|6865.5|6862.5|6867.5|6864.5|6868|6865|6865.5|6862.5|44
1613562300000|2021-02-17 11:45:00|6868|6865|6868|6865|6868|6865|6867|6864|19
1613562600000|2021-02-17 11:50:00|6868.5|6865.5|6870|6867|6871|6868|6868|6865|80
1613562900000|2021-02-17 11:55:00|6870.5|6867.5|6872|6869|6872|6869|6870|6867|15
1613563200000|2021-02-17 12:00:00|6873|6870|6871|6868|6873|6870|6871|6868|68
1613563500000|2021-02-17 12:05:00|6871.5|6868.5|6871.5|6868.5|6873.5|6870.5|6871|6868|52
1613563800000|2021-02-17 12:10:00|6871|6868|6869|6866|6871.5|6868.5|6869|6866|25
1613564100000|2021-02-17 12:15:00|6868.5|6865.5|6869|6866|6870|6867|6868|6865|32
1613564400000|2021-02-17 12:20:00|6869.5|6866.5|6870|6867|6871|6868|6869.5|6866.5|12
1613564700000|2021-02-17 12:25:00|6868.5|6865.5|6868|6865|6869|6866|6868|6865|7
1613565000000|2021-02-17 12:30:00|6868.5|6865.5|6871|6868|6871|6868|6867.5|6864.5|29
1613565300000|2021-02-17 12:35:00|6872|6869|6871|6868|6872|6869|6870.5|6867.5|23
1613565600000|2021-02-17 12:40:00|6870.5|6867.5|6869.5|6866.5|6870.5|6867.5|6869|6866|16
1613565900000|2021-02-17 12:45:00|6870|6867|6869|6866|6870|6867|6869|6866|6
1613566200000|2021-02-17 12:50:00|6868.5|6865.5|6869|6866|6870|6867|6868.5|6865.5|19
1613566500000|2021-02-17 12:55:00|6869.5|6866.5|6868|6865|6870|6867|6867|6864|23
1613566800000|2021-02-17 13:00:00|6868.5|6865.5|6869|6866|6869|6866|6868|6865|44
1613567100000|2021-02-17 13:05:00|6870|6867|6868|6865|6870|6867|6868|6865|42
1613567400000|2021-02-17 13:10:00|6868.5|6865.5|6870|6867|6870|6867|6868.5|6865.5|14
1613567700000|2021-02-17 13:15:00|6869.5|6866.5|6869|6866|6871|6868|6868|6865|58
1613568000000|2021-02-17 13:20:00|6868|6865|6869|6866|6870|6867|6868|6865|16
1613568300000|2021-02-17 13:25:00|6868.5|6865.5|6868|6865|6869|6866|6867|6864|31
1613568600000|2021-02-17 13:30:00|6870.5|6867.5|6869|6866|6873|6870|6867|6864|191
1613568900000|2021-02-17 13:35:00|6869.5|6866.5|6871.5|6868.5|6871.5|6868.5|6867.5|6864.5|29
1613569200000|2021-02-17 13:40:00|6871|6868|6872|6869|6873|6870|6870.5|6867.5|27
1613569500000|2021-02-17 13:45:00|6873|6870|6871|6868|6873|6870|6869|6866|104
1613569800000|2021-02-17 13:50:00|6871.5|6868.5|6864|6861|6872|6869|6862|6859|78
1613570100000|2021-02-17 13:55:00|6863.5|6860.5|6865|6862|6866|6863|6862.5|6859.5|46
1613570400000|2021-02-17 14:00:00|6864.5|6861.5|6867|6864|6869|6866|6863.5|6860.5|37
1613570700000|2021-02-17 14:05:00|6867.5|6864.5|6859|6856|6867.5|6864.5|6858|6855|63
1613571000000|2021-02-17 14:10:00|6858.5|6855.5|6852|6849|6860|6857|6852|6849|88
1613571300000|2021-02-17 14:15:00|6852.5|6849.5|6857.5|6854.5|6858|6855|6852.5|6849.5|67
1613571600000|2021-02-17 14:20:00|6857|6854|6855|6852|6858|6855|6854|6851|45
1613571900000|2021-02-17 14:25:00|6856|6853|6854|6851|6857|6854|6853|6850|127
1613572200000|2021-02-17 14:30:00|6853.5|6850.5|6847|6844|6854.5|6851.5|6844|6841|260
1613572500000|2021-02-17 14:35:00|6846.5|6843.5|6843.5|6840.5|6851.5|6848.5|6838.5|6835.5|309
1613572800000|2021-02-17 14:40:00|6843|6840|6850|6847|6852.5|6849.5|6842.5|6839.5|125
1613573100000|2021-02-17 14:45:00|6849.5|6846.5|6857|6854|6857|6854|6849|6846|65
1613573400000|2021-02-17 14:50:00|6857.5|6854.5|6858|6855|6864|6861|6857.5|6854.5|114
1613573700000|2021-02-17 14:55:00|6858.5|6855.5|6852|6849|6860|6857|6851|6848|87
1613574000000|2021-02-17 15:00:00|6853|6850|6852|6849|6858|6855|6852|6849|67
1613574300000|2021-02-17 15:05:00|6852.5|6849.5|6863.5|6860.5|6864|6861|6850|6847|183
1613574600000|2021-02-17 15:10:00|6864|6861|6854|6851|6864|6861|6853|6850|70
1613574900000|2021-02-17 15:15:00|6853.5|6850.5|6855|6852|6856|6853|6850|6847|94
1613575200000|2021-02-17 15:20:00|6854.5|6851.5|6845|6842|6858|6855|6845|6842|107
1613575500000|2021-02-17 15:25:00|6844.5|6841.5|6845|6842|6847.5|6844.5|6841|6838|197
1613575800000|2021-02-17 15:30:00|6844|6841|6845|6842|6848.5|6845.5|6840|6837|97
1613576100000|2021-02-17 15:35:00|6844.5|6841.5|6848|6845|6851|6848|6844.5|6841.5|51
1613576400000|2021-02-17 15:40:00|6847.5|6844.5|6847|6844|6853|6850|6845|6842|60
1613576700000|2021-02-17 15:45:00|6847.5|6844.5|6856|6853|6857|6854|6845.5|6842.5|67
1613577000000|2021-02-17 15:50:00|6855.5|6852.5|6855|6852|6856|6853|6853.5|6850.5|36
1613577300000|2021-02-17 15:55:00|6855.5|6852.5|6850|6847|6856.5|6853.5|6850|6847|146
1613577600000|2021-02-17 16:00:00|6849.5|6846.5|6845|6842|6852|6849|6845|6842|59
1613577900000|2021-02-17 16:05:00|6844|6841|6847|6844|6848|6845|6842|6839|80
1613578200000|2021-02-17 16:10:00|6846.5|6843.5|6844|6841|6846.5|6843.5|6841.5|6838.5|74
1613578500000|2021-02-17 16:15:00|6843.5|6840.5|6836.5|6833.5|6843.5|6840.5|6836.5|6833.5|102
1613578800000|2021-02-17 16:20:00|6837|6834|6841|6838|6843|6840|6836.5|6833.5|48
1613579100000|2021-02-17 16:25:00|6840.5|6837.5|6839.5|6836.5|6844|6841|6837|6834|138
1613579400000|2021-02-17 16:30:00|6840|6837|6836.5|6833.5|6841|6838|6832.5|6829.5|144
1613579700000|2021-02-17 16:35:00|6837|6834|6833.5|6830.5|6838|6835|6833|6830|29
1613580000000|2021-02-17 16:40:00|6833|6830|6836.5|6833.5|6839.5|6836.5|6832|6829|56
1613580300000|2021-02-17 16:45:00|6837|6834|6840.5|6837.5|6842|6839|6834|6831|34
1613580600000|2021-02-17 16:50:00|6841|6838|6843|6840|6844|6841|6838.5|6835.5|43
1613580900000|2021-02-17 16:55:00|6842.5|6839.5|6844|6841|6845|6842|6841|6838|41
1613581200000|2021-02-17 17:00:00|6844.5|6841.5|6844|6841|6845.5|6842.5|6841|6838|55
1613581500000|2021-02-17 17:05:00|6843.5|6840.5|6846|6843|6846|6843|6842|6839|30
1613581800000|2021-02-17 17:10:00|6845.5|6842.5|6843.5|6840.5|6847|6844|6843|6840|22
1613582100000|2021-02-17 17:15:00|6844|6841|6842.5|6839.5|6844.5|6841.5|6842|6839|54
1613582400000|2021-02-17 17:20:00|6842|6839|6843.5|6840.5|6844|6841|6841|6838|21
1613582700000|2021-02-17 17:25:00|6844|6841|6847|6844|6847|6844|6843.5|6840.5|18
1613583000000|2021-02-17 17:30:00|6848|6845|6846.5|6843.5|6848.5|6845.5|6846|6843|22
1613583300000|2021-02-17 17:35:00|6847|6844|6845|6842|6847|6844|6843.5|6840.5|25
1613583600000|2021-02-17 17:40:00|6845.5|6842.5|6847|6844|6847|6844|6845|6842|11
1613583900000|2021-02-17 17:45:00|6846.5|6843.5|6848|6845|6849|6846|6846|6843|63
1613584200000|2021-02-17 17:50:00|6847.5|6844.5|6847|6844|6848.5|6845.5|6846|6843|55
1613584500000|2021-02-17 17:55:00|6846.5|6843.5|6846|6843|6847.5|6844.5|6845.5|6842.5|23
1613584800000|2021-02-17 18:00:00|6846.5|6843.5|6850.5|6847.5|6850.5|6847.5|6846|6843|25
1613585100000|2021-02-17 18:05:00|6850|6847|6851|6848|6853|6850|6850|6847|36
1613585400000|2021-02-17 18:10:00|6851.5|6848.5|6850|6847|6851.5|6848.5|6849.5|6846.5|9
1613585700000|2021-02-17 18:15:00|6850.5|6847.5|6850|6847|6851|6848|6849|6846|42
1613586000000|2021-02-17 18:20:00|6850.5|6847.5|6851|6848|6851|6848|6849.5|6846.5|0
1613586300000|2021-02-17 18:25:00|6850.5|6847.5|6852|6849|6853|6850|6848|6845|10
1613586600000|2021-02-17 18:30:00|6852.5|6849.5|6853.5|6850.5|6854|6851|6851.5|6848.5|2
1613586900000|2021-02-17 18:35:00|6853|6850|6852|6849|6853.5|6850.5|6851|6848|4
1613587200000|2021-02-17 18:40:00|6852.5|6849.5|6853|6850|6854|6851|6852|6849|10
1613587500000|2021-02-17 18:45:00|6852.5|6849.5|6850|6847|6852.5|6849.5|6849|6846|10
1613587800000|2021-02-17 18:50:00|6849.5|6846.5|6851|6848|6852|6849|6849|6846|15
1613588100000|2021-02-17 18:55:00|6851.5|6848.5|6852|6849|6853|6850|6850|6847|28
1613588400000|2021-02-17 19:00:00|6852.5|6849.5|6854.5|6851.5|6856|6853|6850.5|6847.5|27
1613588700000|2021-02-17 19:05:00|6855|6852|6858|6855|6858.5|6855.5|6854|6851|46
1613589000000|2021-02-17 19:10:00|6857.5|6854.5|6856|6853|6858|6855|6856|6853|10
1613589300000|2021-02-17 19:15:00|6856.5|6853.5|6856.5|6853.5|6857.5|6854.5|6855|6852|5
1613589600000|2021-02-17 19:20:00|6857|6854|6855.5|6852.5|6857|6854|6854.5|6851.5|34
1613589900000|2021-02-17 19:25:00|6856|6853|6854.5|6851.5|6856|6853|6854|6851|7
1613590200000|2021-02-17 19:30:00|6855|6852|6856|6853|6857|6854|6854|6851|10
1613590500000|2021-02-17 19:35:00|6856.5|6853.5|6857.5|6854.5|6858|6855|6856|6853|11
1613590800000|2021-02-17 19:40:00|6857|6854|6858|6855|6858|6855|6856|6853|2
1613591100000|2021-02-17 19:45:00|6857.5|6854.5|6858.5|6855.5|6859|6856|6857|6854|3
1613591400000|2021-02-17 19:50:00|6859|6856|6859|6856|6859.5|6856.5|6858|6855|8
1613591700000|2021-02-17 19:55:00|6859.5|6856.5|6861|6858|6862|6859|6858.5|6855.5|15
1613592000000|2021-02-17 20:00:00|6860.5|6857.5|6863|6860|6863|6860|6859|6856|33
1613592300000|2021-02-17 20:05:00|6863.5|6860.5|6866|6863|6866|6863|6863.5|6860.5|42
1613592600000|2021-02-17 20:10:00|6865.5|6862.5|6865|6862|6865.5|6862.5|6863|6860|13
1613592900000|2021-02-17 20:15:00|6866|6863|6867|6864|6867|6864|6865|6862|21
1613593200000|2021-02-17 20:20:00|6868|6865|6869.5|6866.5|6870|6867|6867|6864|45
1613593500000|2021-02-17 20:25:00|6870|6867|6868.5|6865.5|6870|6867|6867|6864|23
1613593800000|2021-02-17 20:30:00|6868|6865|6869|6866|6870|6867|6867|6864|67
1613594100000|2021-02-17 20:35:00|6869.5|6866.5|6869.5|6866.5|6871|6868|6868|6865|33
1613594400000|2021-02-17 20:40:00|6869|6866|6867|6864|6870|6867|6867|6864|17
1613594700000|2021-02-17 20:45:00|6867.5|6864.5|6870|6867|6870.5|6867.5|6867.5|6864.5|38
1613595000000|2021-02-17 20:50:00|6870.5|6867.5|6861|6858|6871.5|6868.5|6861|6858|262
1613595300000|2021-02-17 20:55:00|6861.5|6858.5|6860|6857|6862|6859|6856|6853|229
1613595600000|2021-02-17 21:00:00|6859|6855|6861.2|6857.2|6862.5|6858.5|6858.2|6854.2|0
1613595900000|2021-02-17 21:05:00|6860.8|6856.8|6860|6856|6860.8|6856.8|6859.2|6855.2|0
1613596200000|2021-02-17 21:10:00|6860.4|6856.4|6861.3|6857.3|6862.1|6858.1|6859.6|6855.6|0
1613596500000|2021-02-17 21:15:00|6861.4|6857.4|6861.5|6857.5|6861.7|6857.7|6861.3|6857.3|0
1613596800000|2021-02-17 21:20:00|6861.6|6857.6|6861.4|6857.4|6861.6|6857.6|6860.1|6856.1|0
1613597100000|2021-02-17 21:25:00|6861.3|6857.3|6862.4|6858.4|6862.8|6858.8|6861.2|6857.2|0
1613597400000|2021-02-17 21:30:00|6862.8|6858.8|6864.1|6860.1|6864.5|6860.5|6862.4|6858.4|0
1613597700000|2021-02-17 21:35:00|6864.5|6860.5|6864.4|6860.4|6865|6861|6863.7|6859.7|0
1613598000000|2021-02-17 21:40:00|6864|6860|6865.1|6861.1|6865.9|6861.9|6864|6860|0
1613598300000|2021-02-17 21:45:00|6865.5|6861.5|6864.1|6860.1|6865.9|6861.9|6864.1|6860.1|0
1613598600000|2021-02-17 21:50:00|6863.7|6859.7|6864.7|6860.7|6865.2|6861.2|6863.4|6859.4|0
1613598900000|2021-02-17 21:55:00|6864.3|6860.3|6865.8|6861.8|6866.6|6862.6|6863.1|6859.1|0
1613599200000|2021-02-17 22:00:00|6865.7|6861.7|6863.5|6859.5|6865.9|6861.9|6863.5|6859.5|0
1613599500000|2021-02-17 22:05:00|6863.6|6859.6|6864.2|6860.2|6864.2|6860.2|6863.5|6859.5|0
1613599800000|2021-02-17 22:10:00|6864.3|6860.3|6863.8|6859.8|6864.4|6860.4|6863.8|6859.8|0
1613600100000|2021-02-17 22:15:00|6863.9|6859.9|6864.4|6860.4|6864.4|6860.4|6863.7|6859.7|0
1613600400000|2021-02-17 22:20:00|6864.5|6860.5|6864.3|6860.3|6864.7|6860.7|6864.3|6860.3|0
1613600700000|2021-02-17 22:25:00|6864.4|6860.4|6865.1|6861.1|6865.1|6861.1|6864.4|6860.4|0
1613601000000|2021-02-17 22:30:00|6865.2|6861.2|6864.7|6860.7|6865.2|6861.2|6864.7|6860.7|0
1613601300000|2021-02-17 22:35:00|6864.8|6860.8|6864.8|6860.8|6864.9|6860.9|6864.2|6860.2|0
1613601600000|2021-02-17 22:40:00|6864.9|6860.9|6864.7|6860.7|6864.9|6860.9|6864.7|6860.7|0
1613601900000|2021-02-17 22:45:00|6864.4|6860.4|6866.6|6862.6|6867.9|6863.9|6864.4|6860.4|0
1613602200000|2021-02-17 22:50:00|6869.5|6867.5|6883.5|6881.5|6884|6882|6867.5|6865.5|603
1613602500000|2021-02-17 22:55:00|6882.5|6880.5|6886|6884|6891.5|6889.5|6878.5|6876.5|446
1613602800000|2021-02-17 23:00:00|6884.5|6882.5|6883.5|6882.5|6886|6885|6876|6875|697
1613603100000|2021-02-17 23:05:00|6884|6883|6878.5|6877.5|6884|6883|6876|6875|517
1613603400000|2021-02-17 23:10:00|6880.5|6879.5|6874.5|6873.5|6881|6880|6871.5|6870.5|397
1613603700000|2021-02-17 23:15:00|6875|6874|6874|6873|6876.5|6875.5|6871|6870|257
1613604000000|2021-02-17 23:20:00|6873.5|6872.5|6873|6872|6875|6874|6869|6868|208
1613604300000|2021-02-17 23:25:00|6872.5|6871.5|6876|6875|6877.5|6876.5|6867|6866|212
1613604600000|2021-02-17 23:30:00|6876.5|6875.5|6872.5|6871.5|6876.5|6875.5|6869|6868|183
1613604900000|2021-02-17 23:35:00|6873|6872|6873|6872|6873.5|6872.5|6870.5|6869.5|85
1613605200000|2021-02-17 23:40:00|6873.5|6872.5|6881|6880|6882|6881|6873.5|6872.5|180
1613605500000|2021-02-17 23:45:00|6881.5|6880.5|6882|6881|6883|6882|6877|6876|264
1613605800000|2021-02-17 23:50:00|6883|6882|6880.5|6879.5|6884|6883|6878|6877|261
1613606100000|2021-02-17 23:55:00|6881|6880|6885|6884|6885.5|6884.5|6881|6880|244
1613606400000|2021-02-18 00:00:00|6885.5|6884.5|6886|6885|6889|6888|6883|6882|426
1613606700000|2021-02-18 00:05:00|6885|6884|6889.5|6888.5|6893|6892|6885|6884|290
1613607000000|2021-02-18 00:10:00|6890|6889|6887.5|6886.5|6890|6889|6884|6883|307
1613607300000|2021-02-18 00:15:00|6888|6887|6885|6884|6889|6888|6881|6880|351
1613607600000|2021-02-18 00:20:00|6885.5|6884.5|6880.5|6879.5|6886|6885|6879|6878|322
1613607900000|2021-02-18 00:25:00|6881|6880|6882|6881|6883|6882|6880.5|6879.5|139
1613608200000|2021-02-18 00:30:00|6881.5|6880.5|6887|6886|6889|6888|6881|6880|188
1613608500000|2021-02-18 00:35:00|6887.5|6886.5|6894.5|6893.5|6897|6896|6887.5|6886.5|199
1613608800000|2021-02-18 00:40:00|6895|6894|6893.5|6892.5|6897|6896|6892|6891|220
1613609100000|2021-02-18 00:45:00|6893|6892|6893|6892|6895|6894|6891|6890|192
1613609400000|2021-02-18 00:50:00|6894|6893|6892|6891|6895|6894|6889|6888|195
1613609700000|2021-02-18 00:55:00|6892.5|6891.5|6891|6890|6893.5|6892.5|6888|6887|201
1613610000000|2021-02-18 01:00:00|6891.5|6890.5|6895|6894|6896|6895|6891|6890|268
1613610300000|2021-02-18 01:05:00|6895.5|6894.5|6900|6899|6901|6900|6895.5|6894.5|404
1613610600000|2021-02-18 01:10:00|6899|6898|6894|6893|6901|6900|6891|6890|255
1613610900000|2021-02-18 01:15:00|6894.5|6893.5|6896|6895|6897.5|6896.5|6893.5|6892.5|138
1613611200000|2021-02-18 01:20:00|6896.5|6895.5|6893|6892|6898|6897|6893|6892|206
1613611500000|2021-02-18 01:25:00|6893.5|6892.5|6892|6891|6895|6894|6891.5|6890.5|166
1613611800000|2021-02-18 01:30:00|6893|6892|6888|6887|6893|6892|6888|6887|213
1613612100000|2021-02-18 01:35:00|6887|6886|6884|6883|6887|6886|6883|6882|294
1613612400000|2021-02-18 01:40:00|6884.5|6883.5|6876|6875|6885|6884|6875.5|6874.5|345
1613612700000|2021-02-18 01:45:00|6875.5|6874.5|6876|6875|6879|6878|6875|6874|425
1613613000000|2021-02-18 01:50:00|6876.5|6875.5|6883|6882|6884|6883|6876|6875|323
1613613300000|2021-02-18 01:55:00|6883.5|6882.5|6887|6886|6888|6887|6883|6882|286
1613613600000|2021-02-18 02:00:00|6888|6887|6886|6885|6888|6887|6883|6882|453
1613613900000|2021-02-18 02:05:00|6886.5|6885.5|6887|6886|6888|6887|6885.5|6884.5|111
1613614200000|2021-02-18 02:10:00|6886.5|6885.5|6889|6888|6890|6889|6885.5|6884.5|155
1613614500000|2021-02-18 02:15:00|6888.5|6887.5|6891|6890|6891|6890|6888|6887|94
1613614800000|2021-02-18 02:20:00|6891.5|6890.5|6891|6890|6892|6891|6890|6889|112
1613615100000|2021-02-18 02:25:00|6891.5|6890.5|6893|6892|6893|6892|6890|6889|116
1613615400000|2021-02-18 02:30:00|6892.5|6891.5|6896|6895|6896|6895|6892|6891|183
1613615700000|2021-02-18 02:35:00|6895.5|6894.5|6894|6893|6896|6895|6894|6893|109
1613616000000|2021-02-18 02:40:00|6893|6892|6896|6895|6897|6896|6891|6890|325
1613616300000|2021-02-18 02:45:00|6896.5|6895.5|6899|6898|6899.5|6898.5|6896|6895|182
1613616600000|2021-02-18 02:50:00|6898|6897|6900|6899|6901|6900|6897|6896|274
1613616900000|2021-02-18 02:55:00|6900.5|6899.5|6899|6898|6900.5|6899.5|6899|6898|81
1613617200000|2021-02-18 03:00:00|6900|6899|6899|6898|6902.5|6901.5|6899|6898|194
1613617500000|2021-02-18 03:05:00|6899.5|6898.5|6899|6898|6901|6900|6898.5|6897.5|199
1613617800000|2021-02-18 03:10:00|6899.5|6898.5|6898|6897|6901|6900|6898|6897|122
1613618100000|2021-02-18 03:15:00|6898.5|6897.5|6896|6895|6899|6898|6896|6895|239
1613618400000|2021-02-18 03:20:00|6895|6894|6884|6883|6896|6895|6882.5|6881.5|676
1613618700000|2021-02-18 03:25:00|6884.5|6883.5|6881|6880|6885|6884|6879|6878|412
1613619000000|2021-02-18 03:30:00|6880.5|6879.5|6881|6880|6882|6881|6877|6876|645
1613619300000|2021-02-18 03:35:00|6881.5|6880.5|6881|6880|6883|6882|6880|6879|457
1613619600000|2021-02-18 03:40:00|6881.5|6880.5|6885|6884|6885|6884|6881|6880|357
1613619900000|2021-02-18 03:45:00|6884.5|6883.5|6888|6887|6889|6888|6884.5|6883.5|396
1613620200000|2021-02-18 03:50:00|6888.5|6887.5|6888|6887|6891|6890|6887.5|6886.5|276
1613620500000|2021-02-18 03:55:00|6888.5|6887.5|6888|6887|6890|6889|6887|6886|211
1613620800000|2021-02-18 04:00:00|6887.5|6886.5|6888|6887|6888|6887|6886|6885|122
1613621100000|2021-02-18 04:05:00|6887|6886|6881.5|6880.5|6889|6888|6877|6876|398
1613621400000|2021-02-18 04:10:00|6881|6880|6879|6878|6882|6881|6877|6876|206
1613621700000|2021-02-18 04:15:00|6878.5|6877.5|6877|6876|6880|6879|6877|6876|107
1613622000000|2021-02-18 04:20:00|6876.5|6875.5|6881|6880|6881.5|6880.5|6876|6875|293
1613622300000|2021-02-18 04:25:00|6881.5|6880.5|6879|6878|6881.5|6880.5|6877.5|6876.5|163
1613622600000|2021-02-18 04:30:00|6879.5|6878.5|6882|6881|6883|6882|6879|6878|249
1613622900000|2021-02-18 04:35:00|6882.5|6881.5|6879|6878|6883|6882|6879|6878|161
1613623200000|2021-02-18 04:40:00|6879.5|6878.5|6880|6879|6882|6881|6879|6878|290
1613623500000|2021-02-18 04:45:00|6880.5|6879.5|6876|6875|6880.5|6879.5|6875.5|6874.5|361
1613623800000|2021-02-18 04:50:00|6876.5|6875.5|6877|6876|6879|6878|6876|6875|136
1613624100000|2021-02-18 04:55:00|6877.5|6876.5|6878|6877|6882|6881|6877.5|6876.5|286
1613624400000|2021-02-18 05:00:00|6878.4|6876.4|6877.4|6875.4|6878.4|6876.4|6874.4|6872.4|693
1613624700000|2021-02-18 05:05:00|6876.9|6874.9|6886.4|6884.4|6886.4|6884.4|6874.4|6872.4|1770
1613625000000|2021-02-18 05:10:00|6885.9|6883.9|6887.4|6885.4|6888.4|6886.4|6885.4|6883.4|1279
1613625300000|2021-02-18 05:15:00|6886.9|6884.9|6888.4|6886.4|6888.9|6886.9|6885.4|6883.4|291
1613625600000|2021-02-18 05:20:00|6889.4|6887.4|6889.4|6887.4|6889.4|6887.4|6888.4|6886.4|347
1613625900000|2021-02-18 05:25:00|6888.4|6886.4|6892.4|6890.4|6893.4|6891.4|6886.9|6884.9|999
1613626200000|2021-02-18 05:30:00|6892.8|6888.8|6893.4|6889.4|6895.2|6891.2|6892.6|6888.6|4
1613626500000|2021-02-18 05:35:00|6893.2|6889.2|6886|6882|6893.9|6889.9|6885.5|6881.5|0
1613626800000|2021-02-18 05:40:00|6886.4|6882.4|6888.3|6884.3|6888.9|6884.9|6885.2|6881.2|0
1613627100000|2021-02-18 05:45:00|6888.4|6884.4|6886|6882|6889.1|6885.1|6886|6882|0
1613627400000|2021-02-18 05:50:00|6886.2|6882.2|6885|6881|6887.9|6883.9|6884.7|6880.7|0
1613627700000|2021-02-18 05:55:00|6884.9|6880.9|6886.9|6882.9|6887.3|6883.3|6884.7|6880.7|0
1613628000000|2021-02-18 06:00:00|6886.6|6882.6|6889.9|6885.9|6890.7|6886.7|6885.4|6881.4|0
1613628300000|2021-02-18 06:05:00|6889.5|6885.5|6888.5|6884.5|6889.9|6885.9|6887.3|6883.3|0
1613628600000|2021-02-18 06:10:00|6889.9|6886.9|6888.9|6885.9|6890.9|6887.9|6885.9|6882.9|254
1613628900000|2021-02-18 06:15:00|6887.9|6884.9|6888.9|6885.9|6890.9|6887.9|6887.9|6884.9|131
1613629200000|2021-02-18 06:20:00|6887.9|6884.9|6887.9|6884.9|6888.9|6885.9|6887.9|6884.9|20
1613629500000|2021-02-18 06:25:00|6888.4|6885.4|6889.9|6886.9|6890.9|6887.9|6886.4|6883.4|135
1613629800000|2021-02-18 06:30:00|6890.4|6887.4|6890.9|6887.9|6891.9|6888.9|6890.4|6887.4|35
1613630100000|2021-02-18 06:35:00|6890.4|6887.4|6889.9|6886.9|6890.9|6887.9|6889.9|6886.9|4
1613630400000|2021-02-18 06:40:00|6888.9|6885.9|6888.9|6885.9|6888.9|6885.9|6887.9|6884.9|29
1613630700000|2021-02-18 06:45:00|6887.9|6884.9|6886.9|6883.9|6887.9|6884.9|6886.4|6883.4|32
1613631000000|2021-02-18 06:50:00|6886.4|6883.4|6886.9|6883.9|6886.9|6883.9|6885.9|6882.9|23
1613631300000|2021-02-18 06:55:00|6886.4|6883.4|6885.9|6882.9|6886.9|6883.9|6884.9|6881.9|43
1613631600000|2021-02-18 07:00:00|6884.9|6881.9|6883.9|6880.9|6885.9|6882.9|6882.9|6879.9|85
1613631900000|2021-02-18 07:05:00|6884.4|6881.4|6879.9|6876.9|6884.9|6881.9|6879.9|6876.9|35
1613632200000|2021-02-18 07:10:00|6880.4|6877.4|6875.9|6872.9|6881.9|6878.9|6875.9|6872.9|66
1613632500000|2021-02-18 07:15:00|6875.4|6872.4|6875.9|6872.9|6876.9|6873.9|6873.9|6870.9|73
1613632800000|2021-02-18 07:20:00|6875.4|6872.4|6876.9|6873.9|6876.9|6873.9|6874.9|6871.9|76
1613633100000|2021-02-18 07:25:00|6876.4|6873.4|6875.9|6872.9|6876.9|6873.9|6875.4|6872.4|18
1613633400000|2021-02-18 07:30:00|6875.4|6872.4|6874.9|6871.9|6877.4|6874.4|6873.4|6870.4|66
1613633700000|2021-02-18 07:35:00|6874.4|6871.4|6874.9|6871.9|6875.9|6872.9|6873.9|6870.9|32
1613634000000|2021-02-18 07:40:00|6874.4|6871.4|6876.9|6873.9|6876.9|6873.9|6873.9|6870.9|28
1613634300000|2021-02-18 07:45:00|6876.4|6873.4|6873.9|6870.9|6876.4|6873.4|6873.9|6870.9|18
1613634600000|2021-02-18 07:50:00|6873.4|6870.4|6875.9|6872.9|6876.9|6873.9|6873.4|6870.4|31
1613634900000|2021-02-18 07:55:00|6875.4|6872.4|6874.9|6871.9|6875.9|6872.9|6872.9|6869.9|35
1613635200000|2021-02-18 08:00:00|6873.9|6870.9|6880.9|6877.9|6880.9|6877.9|6872.9|6869.9|146
1613635500000|2021-02-18 08:05:00|6881.4|6878.4|6880.9|6877.9|6883.9|6880.9|6880.9|6877.9|55
1613635800000|2021-02-18 08:10:00|6881.4|6878.4|6883.9|6880.9|6884.9|6881.9|6880.9|6877.9|57
1613636100000|2021-02-18 08:15:00|6883.4|6880.4|6873.4|6870.4|6883.4|6880.4|6872.9|6869.9|95
1613636400000|2021-02-18 08:20:00|6872.9|6869.9|6867.9|6864.9|6874.9|6871.9|6866.9|6863.9|131
1613636700000|2021-02-18 08:25:00|6868.4|6865.4|6865.9|6862.9|6872.9|6869.9|6865.4|6862.4|64
1613637000000|2021-02-18 08:30:00|6866.4|6863.4|6874.9|6871.9|6874.9|6871.9|6866.4|6863.4|91
1613637300000|2021-02-18 08:35:00|6874.4|6871.4|6873.9|6870.9|6874.9|6871.9|6872.4|6869.4|46
1613637600000|2021-02-18 08:40:00|6874.4|6871.4|6877.9|6874.9|6877.9|6874.9|6874.4|6871.4|33
1613637900000|2021-02-18 08:45:00|6878.4|6875.4|6879.9|6876.9|6880.9|6877.9|6876.9|6873.9|69
1613638200000|2021-02-18 08:50:00|6879.4|6876.4|6877.9|6874.9|6879.9|6876.9|6877.9|6874.9|74
1613638500000|2021-02-18 08:55:00|6878.9|6875.9|6881.9|6878.9|6881.9|6878.9|6877.4|6874.4|63
1613638800000|2021-02-18 09:00:00|6881.4|6878.4|6877.9|6874.9|6881.4|6878.4|6876.9|6873.9|97
1613639100000|2021-02-18 09:05:00|6877.4|6874.4|6876.9|6873.9|6878.9|6875.9|6876.9|6873.9|36
1613639400000|2021-02-18 09:10:00|6875.9|6872.9|6873.9|6870.9|6875.9|6872.9|6873.9|6870.9|23
1613639700000|2021-02-18 09:15:00|6874.9|6871.9|6871.9|6868.9|6874.9|6871.9|6871.9|6868.9|48
1613640000000|2021-02-18 09:20:00|6871.4|6868.4|6870.4|6867.4|6872.9|6869.9|6869.9|6866.9|60
1613640300000|2021-02-18 09:25:00|6869.9|6866.9|6867.9|6864.9|6869.9|6866.9|6866.9|6863.9|36
1613640600000|2021-02-18 09:30:00|6868.4|6865.4|6866.9|6863.9|6868.9|6865.9|6865.9|6862.9|55
1613640900000|2021-02-18 09:35:00|6866.4|6863.4|6867.9|6864.9|6869.9|6866.9|6866.4|6863.4|82
1613641200000|2021-02-18 09:40:00|6867.4|6864.4|6868.9|6865.9|6869.9|6866.9|6866.9|6863.9|41
1613641500000|2021-02-18 09:45:00|6869.4|6866.4|6872.9|6869.9|6872.9|6869.9|6868.9|6865.9|19
1613641800000|2021-02-18 09:50:00|6873.4|6870.4|6873.9|6870.9|6874.9|6871.9|6872.9|6869.9|42
1613642100000|2021-02-18 09:55:00|6873.4|6870.4|6873.9|6870.9|6873.9|6870.9|6872.9|6869.9|12
1613642400000|2021-02-18 10:00:00|6874.9|6871.9|6876.9|6873.9|6877.9|6874.9|6874.4|6871.4|21
1613642700000|2021-02-18 10:05:00|6876.4|6873.4|6876.4|6873.4|6877.4|6874.4|6874.9|6871.9|10
1613643000000|2021-02-18 10:10:00|6876.9|6873.9|6874.9|6871.9|6876.9|6873.9|6873.9|6870.9|27
1613643300000|2021-02-18 10:15:00|6874.4|6871.4|6874.9|6871.9|6876.4|6873.4|6873.4|6870.4|34
1613643600000|2021-02-18 10:20:00|6875.4|6872.4|6873.4|6870.4|6875.4|6872.4|6872.9|6869.9|23
1613643900000|2021-02-18 10:25:00|6873.9|6870.9|6872.9|6869.9|6874.4|6871.4|6872.4|6869.4|6
1613644200000|2021-02-18 10:30:00|6873.9|6870.9|6872.9|6869.9|6874.9|6871.9|6871.9|6868.9|18
1613644500000|2021-02-18 10:35:00|6873.9|6870.9|6872.9|6869.9|6874.4|6871.4|6871.9|6868.9|17
1613644800000|2021-02-18 10:40:00|6872.4|6869.4|6868.9|6865.9|6872.9|6869.9|6868.9|6865.9|37
1613645100000|2021-02-18 10:45:00|6867.9|6864.9|6865.9|6862.9|6867.9|6864.9|6864.9|6861.9|36
1613645400000|2021-02-18 10:50:00|6866.4|6863.4|6862.9|6859.9|6866.4|6863.4|6861.9|6858.9|40
1613645700000|2021-02-18 10:55:00|6862.4|6859.4|6860.9|6857.9|6863.9|6860.9|6860.9|6857.9|76
1613646000000|2021-02-18 11:00:00|6860.4|6857.4|6853.9|6850.9|6862.4|6859.4|6851.4|6848.4|73
1613646300000|2021-02-18 11:05:00|6853.4|6850.4|6857.9|6854.9|6859.4|6856.4|6851.4|6848.4|42
1613646600000|2021-02-18 11:10:00|6857.4|6854.4|6859.9|6856.9|6860.9|6857.9|6856.9|6853.9|28
1613646900000|2021-02-18 11:15:00|6859.4|6856.4|6860.9|6857.9|6862.9|6859.9|6858.9|6855.9|25
1613647200000|2021-02-18 11:20:00|6860.4|6857.4|6860.9|6857.9|6861.9|6858.9|6859.9|6856.9|27
1613647500000|2021-02-18 11:25:00|6861.4|6858.4|6858.9|6855.9|6861.9|6858.9|6857.9|6854.9|59
1613647800000|2021-02-18 11:30:00|6858.4|6855.4|6856.9|6853.9|6858.9|6855.9|6856.9|6853.9|8
1613648100000|2021-02-18 11:35:00|6857.4|6854.4|6859.9|6856.9|6860.9|6857.9|6856.9|6853.9|22
1613648400000|2021-02-18 11:40:00|6860.4|6857.4|6861.9|6858.9|6862.4|6859.4|6858.9|6855.9|17
1613648700000|2021-02-18 11:45:00|6862.4|6859.4|6860.9|6857.9|6862.9|6859.9|6858.9|6855.9|21
1613649000000|2021-02-18 11:50:00|6861.4|6858.4|6861.9|6858.9|6862.9|6859.9|6859.9|6856.9|39
1613649300000|2021-02-18 11:55:00|6860.9|6857.9|6866.4|6863.4|6866.9|6863.9|6860.9|6857.9|59
1613649600000|2021-02-18 12:00:00|6865.9|6862.9|6866.9|6863.9|6866.9|6863.9|6864.4|6861.4|52
1613649900000|2021-02-18 12:05:00|6867.4|6864.4|6867.9|6864.9|6868.9|6865.9|6866.9|6863.9|22
1613650200000|2021-02-18 12:10:00|6868.4|6865.4|6869.4|6866.4|6870.9|6867.9|6868.4|6865.4|16
1613650500000|2021-02-18 12:15:00|6868.9|6865.9|6869.4|6866.4|6870.9|6867.9|6868.4|6865.4|40
1613650800000|2021-02-18 12:20:00|6869.9|6866.9|6869.9|6866.9|6870.9|6867.9|6868.9|6865.9|13
1613651100000|2021-02-18 12:25:00|6870.4|6867.4|6871.9|6868.9|6872.4|6869.4|6869.9|6866.9|10
1613651400000|2021-02-18 12:30:00|6870.9|6867.9|6873.9|6870.9|6873.9|6870.9|6869.9|6866.9|30
1613651700000|2021-02-18 12:35:00|6874.4|6871.4|6871.9|6868.9|6875.4|6872.4|6871.9|6868.9|29
1613652000000|2021-02-18 12:40:00|6872.4|6869.4|6870.9|6867.9|6872.9|6869.9|6870.9|6867.9|16
1613652300000|2021-02-18 12:45:00|6870.4|6867.4|6868.9|6865.9|6871.4|6868.4|6868.9|6865.9|36
1613652600000|2021-02-18 12:50:00|6867.9|6864.9|6867.9|6864.9|6868.9|6865.9|6867.9|6864.9|42
1613652900000|2021-02-18 12:55:00|6868.4|6865.4|6868.9|6865.9|6869.9|6866.9|6867.9|6864.9|25
1613653200000|2021-02-18 13:00:00|6869.4|6866.4|6868.9|6865.9|6870.4|6867.4|6868.9|6865.9|14
1613653500000|2021-02-18 13:05:00|6867.9|6864.9|6865.9|6862.9|6867.9|6864.9|6864.9|6861.9|24
1613653800000|2021-02-18 13:10:00|6865.4|6862.4|6862.9|6859.9|6865.9|6862.9|6861.9|6858.9|44
1613654100000|2021-02-18 13:15:00|6862.4|6859.4|6861.9|6858.9|6862.4|6859.4|6859.9|6856.9|46
1613654400000|2021-02-18 13:20:00|6861.4|6858.4|6861.9|6858.9|6861.9|6858.9|6860.9|6857.9|6
1613654700000|2021-02-18 13:25:00|6862.4|6859.4|6863.4|6860.4|6863.9|6860.9|6862.4|6859.4|52
1613655000000|2021-02-18 13:30:00|6862.9|6859.9|6863.4|6860.4|6865.4|6862.4|6862.9|6859.9|34
1613655300000|2021-02-18 13:35:00|6862.9|6859.9|6858.4|6855.4|6863.4|6860.4|6855.4|6852.4|184
1613655600000|2021-02-18 13:40:00|6858.9|6855.9|6855.9|6852.9|6859.9|6856.9|6855.9|6852.9|34
1613655900000|2021-02-18 13:45:00|6855.4|6852.4|6855.9|6852.9|6857.9|6854.9|6850.9|6847.9|83
1613656200000|2021-02-18 13:50:00|6855.4|6852.4|6852.9|6849.9|6857.9|6854.9|6852.9|6849.9|58
1613656500000|2021-02-18 13:55:00|6853.4|6850.4|6853.9|6850.9|6854.9|6851.9|6852.9|6849.9|49
1613656800000|2021-02-18 14:00:00|6852.9|6849.9|6851.4|6848.4|6853.9|6850.9|6847.9|6844.9|149
1613657100000|2021-02-18 14:05:00|6850.9|6847.9|6851.9|6848.9|6855.9|6852.9|6850.9|6847.9|46
1613657400000|2021-02-18 14:10:00|6852.4|6849.4|6855.4|6852.4|6855.4|6852.4|6851.4|6848.4|46
1613657700000|2021-02-18 14:15:00|6854.9|6851.9|6853.4|6850.4|6857.9|6854.9|6852.9|6849.9|29
1613658000000|2021-02-18 14:20:00|6852.9|6849.9|6857.9|6854.9|6857.9|6854.9|6852.9|6849.9|18
1613658300000|2021-02-18 14:25:00|6858.4|6855.4|6857.9|6854.9|6859.4|6856.4|6856.9|6853.9|15
1613658600000|2021-02-18 14:30:00|6858.4|6855.4|6860.4|6857.4|6861.9|6858.9|6855.4|6852.4|223
1613658900000|2021-02-18 14:35:00|6860.9|6857.9|6861.4|6858.4|6867.9|6864.9|6858.9|6855.9|65
1613659200000|2021-02-18 14:40:00|6861.9|6858.9|6863.4|6860.4|6866.4|6863.4|6856.9|6853.9|80
1613659500000|2021-02-18 14:45:00|6862.9|6859.9|6865.9|6862.9|6869.9|6866.9|6861.4|6858.4|82
1613659800000|2021-02-18 14:50:00|6866.4|6863.4|6860.4|6857.4|6866.9|6863.9|6860.4|6857.4|114
1613660100000|2021-02-18 14:55:00|6860.9|6857.9|6864.4|6861.4|6867.4|6864.4|6858.9|6855.9|109
1613660400000|2021-02-18 15:00:00|6863.9|6860.9|6859.9|6856.9|6864.4|6861.4|6859.9|6856.9|82
1613660700000|2021-02-18 15:05:00|6860.4|6857.4|6853.9|6850.9|6860.9|6857.9|6848.9|6845.9|209
1613661000000|2021-02-18 15:10:00|6853.4|6850.4|6856.4|6853.4|6858.9|6855.9|6851.9|6848.9|169
1613661300000|2021-02-18 15:15:00|6855.9|6852.9|6852.9|6849.9|6857.9|6854.9|6850.9|6847.9|214
1613661600000|2021-02-18 15:20:00|6853.4|6850.4|6849.9|6846.9|6856.9|6853.9|6846.4|6843.4|379
1613661900000|2021-02-18 15:25:00|6849.4|6846.4|6849.4|6846.4|6849.4|6846.4|6844.9|6841.9|252
1613662200000|2021-02-18 15:30:00|6848.9|6845.9|6846.9|6843.9|6848.9|6845.9|6840.9|6837.9|167
1613662500000|2021-02-18 15:35:00|6846.4|6843.4|6851.9|6848.9|6854.9|6851.9|6845.9|6842.9|113
1613662800000|2021-02-18 15:40:00|6851.4|6848.4|6850.9|6847.9|6853.9|6850.9|6847.9|6844.9|129
1613663100000|2021-02-18 15:45:00|6850.4|6847.4|6851.9|6848.9|6852.9|6849.9|6848.9|6845.9|62
1613663400000|2021-02-18 15:50:00|6851.4|6848.4|6853.9|6850.9|6853.9|6850.9|6849.9|6846.9|33
1613663700000|2021-02-18 15:55:00|6853.4|6850.4|6850.9|6847.9|6855.9|6852.9|6850.9|6847.9|53
1613664000000|2021-02-18 16:00:00|6851.4|6848.4|6852.9|6849.9|6855.4|6852.4|6849.9|6846.9|39
1613664300000|2021-02-18 16:05:00|6853.4|6850.4|6853.4|6850.4|6855.9|6852.9|6850.9|6847.9|69
1613664600000|2021-02-18 16:10:00|6853.9|6850.9|6857.9|6854.9|6857.9|6854.9|6851.9|6848.9|32
1613664900000|2021-02-18 16:15:00|6857.4|6854.4|6859.4|6856.4|6863.9|6860.9|6857.4|6854.4|85
1613665200000|2021-02-18 16:20:00|6859.9|6856.9|6856.9|6853.9|6861.4|6858.4|6856.4|6853.4|12
1613665500000|2021-02-18 16:25:00|6857.4|6854.4|6854.9|6851.9|6858.9|6855.9|6854.9|6851.9|50
1613665800000|2021-02-18 16:30:00|6854.4|6851.4|6855.4|6852.4|6858.4|6855.4|6851.9|6848.9|85
1613666100000|2021-02-18 16:35:00|6855.9|6852.9|6851.9|6848.9|6857.9|6854.9|6850.9|6847.9|52
1613666400000|2021-02-18 16:40:00|6852.4|6849.4|6852.9|6849.9|6854.9|6851.9|6850.4|6847.4|13
1613666700000|2021-02-18 16:45:00|6852.4|6849.4|6851.9|6848.9|6853.9|6850.9|6850.9|6847.9|30
1613667000000|2021-02-18 16:50:00|6852.4|6849.4|6853.9|6850.9|6853.9|6850.9|6850.9|6847.9|62
1613667300000|2021-02-18 16:55:00|6853.4|6850.4|6850.9|6847.9|6853.4|6850.4|6849.4|6846.4|104
1613667600000|2021-02-18 17:00:00|6850.4|6847.4|6846.9|6843.9|6850.4|6847.4|6846.9|6843.9|90
1613667900000|2021-02-18 17:05:00|6845.9|6842.9|6845.9|6842.9|6846.9|6843.9|6843.9|6840.9|101
1613668200000|2021-02-18 17:10:00|6846.4|6843.4|6847.9|6844.9|6849.9|6846.9|6844.4|6841.4|66
1613668500000|2021-02-18 17:15:00|6847.4|6844.4|6849.9|6846.9|6850.9|6847.9|6845.9|6842.9|28
1613668800000|2021-02-18 17:20:00|6850.4|6847.4|6851.9|6848.9|6851.9|6848.9|6849.9|6846.9|39
1613669100000|2021-02-18 17:25:00|6852.4|6849.4|6853.9|6850.9|6853.9|6850.9|6850.9|6847.9|45
1613669400000|2021-02-18 17:30:00|6853.4|6850.4|6851.4|6848.4|6853.4|6850.4|6849.9|6846.9|49
1613669700000|2021-02-18 17:35:00|6851.9|6848.9|6850.9|6847.9|6851.9|6848.9|6850.9|6847.9|20
1613670000000|2021-02-18 17:40:00|6851.4|6848.4|6849.9|6846.9|6851.9|6848.9|6849.9|6846.9|29
1613670300000|2021-02-18 17:45:00|6849.4|6846.4|6849.9|6846.9|6851.9|6848.9|6848.4|6845.4|114
1613670600000|2021-02-18 17:50:00|6849.4|6846.4|6845.9|6842.9|6849.9|6846.9|6844.9|6841.9|43
1613670900000|2021-02-18 17:55:00|6845.4|6842.4|6846.9|6843.9|6848.9|6845.9|6845.4|6842.4|43
1613671200000|2021-02-18 18:00:00|6846.4|6843.4|6845.9|6842.9|6847.9|6844.9|6845.4|6842.4|43
1613671500000|2021-02-18 18:05:00|6846.4|6843.4|6846.9|6843.9|6847.9|6844.9|6845.9|6842.9|43
1613671800000|2021-02-18 18:10:00|6847.4|6844.4|6845.4|6842.4|6847.4|6844.4|6845.4|6842.4|8
1613672100000|2021-02-18 18:15:00|6844.9|6841.9|6849.9|6846.9|6850.9|6847.9|6844.9|6841.9|32
1613672400000|2021-02-18 18:20:00|6850.9|6847.9|6856.9|6853.9|6856.9|6853.9|6850.9|6847.9|82
1613672700000|2021-02-18 18:25:00|6857.4|6854.4|6857.9|6854.9|6859.4|6856.4|6855.4|6852.4|42
1613673000000|2021-02-18 18:30:00|6858.4|6855.4|6859.4|6856.4|6860.4|6857.4|6857.4|6854.4|52
1613673300000|2021-02-18 18:35:00|6858.9|6855.9|6858.9|6855.9|6859.9|6856.9|6857.9|6854.9|18
1613673600000|2021-02-18 18:40:00|6858.4|6855.4|6856.9|6853.9|6858.4|6855.4|6855.9|6852.9|21
1613673900000|2021-02-18 18:45:00|6857.4|6854.4|6858.9|6855.9|6858.9|6855.9|6856.9|6853.9|17
1613674200000|2021-02-18 18:50:00|6859.9|6856.9|6858.9|6855.9|6859.9|6856.9|6857.9|6854.9|24
1613674500000|2021-02-18 18:55:00|6858.4|6855.4|6858.9|6855.9|6860.4|6857.4|6857.9|6854.9|19
1613674800000|2021-02-18 19:00:00|6858.4|6855.4|6863.9|6860.9|6863.9|6860.9|6857.9|6854.9|74
1613675100000|2021-02-18 19:05:00|6864.9|6861.9|6864.9|6861.9|6865.9|6862.9|6863.9|6860.9|60
1613675400000|2021-02-18 19:10:00|6864.4|6861.4|6864.9|6861.9|6864.9|6861.9|6863.9|6860.9|22
1613675700000|2021-02-18 19:15:00|6864.4|6861.4|6863.9|6860.9|6864.9|6861.9|6862.9|6859.9|32
1613676000000|2021-02-18 19:20:00|6862.9|6859.9|6864.9|6861.9|6865.9|6862.9|6862.4|6859.4|41
1613676300000|2021-02-18 19:25:00|6864.4|6861.4|6864.4|6861.4|6865.9|6862.9|6863.4|6860.4|26
1613676600000|2021-02-18 19:30:00|6863.9|6860.9|6865.9|6862.9|6865.9|6862.9|6863.9|6860.9|14
1613676900000|2021-02-18 19:35:00|6865.4|6862.4|6865.9|6862.9|6866.9|6863.9|6864.9|6861.9|17
1613677200000|2021-02-18 19:40:00|6865.4|6862.4|6865.9|6862.9|6866.9|6863.9|6864.9|6861.9|38
1613677500000|2021-02-18 19:45:00|6866.4|6863.4|6865.9|6862.9|6866.9|6863.9|6865.9|6862.9|21
1613677800000|2021-02-18 19:50:00|6865.4|6862.4|6864.4|6861.4|6865.9|6862.9|6863.9|6860.9|18
1613678100000|2021-02-18 19:55:00|6863.9|6860.9|6866.9|6863.9|6867.9|6864.9|6863.9|6860.9|13
1613678400000|2021-02-18 20:00:00|6866.4|6863.4|6868.9|6865.9|6869.4|6866.4|6864.9|6861.9|19
1613678700000|2021-02-18 20:05:00|6867.9|6864.9|6869.9|6866.9|6869.9|6866.9|6867.4|6864.4|38
1613679000000|2021-02-18 20:10:00|6869.4|6866.4|6868.9|6865.9|6869.9|6866.9|6868.9|6865.9|25
1613679300000|2021-02-18 20:15:00|6868.4|6865.4|6865.9|6862.9|6869.4|6866.4|6865.9|6862.9|45
1613679600000|2021-02-18 20:20:00|6865.4|6862.4|6862.9|6859.9|6865.9|6862.9|6862.9|6859.9|20
1613679900000|2021-02-18 20:25:00|6863.4|6860.4|6864.9|6861.9|6865.9|6862.9|6863.4|6860.4|34
1613680200000|2021-02-18 20:30:00|6864.4|6861.4|6862.9|6859.9|6867.9|6864.9|6862.9|6859.9|58
1613680500000|2021-02-18 20:35:00|6863.9|6860.9|6861.9|6858.9|6865.9|6862.9|6861.9|6858.9|46
1613680800000|2021-02-18 20:40:00|6860.9|6857.9|6860.9|6857.9|6861.9|6858.9|6859.9|6856.9|31
1613681100000|2021-02-18 20:45:00|6861.9|6858.9|6857.9|6854.9|6862.9|6859.9|6857.4|6854.4|55
1613681400000|2021-02-18 20:50:00|6858.4|6855.4|6863.9|6860.9|6863.9|6860.9|6858.4|6855.4|193
1613681700000|2021-02-18 20:55:00|6864.4|6861.4|6863.4|6860.4|6866.9|6863.9|6859.9|6856.9|220
1613682000000|2021-02-18 21:00:00|6869|6865|6866.3|6862.3|6871.5|6867.5|6865.9|6861.9|0
1613682300000|2021-02-18 21:05:00|6865.9|6861.9|6868.5|6864.5|6868.5|6864.5|6865.9|6861.9|0
1613682600000|2021-02-18 21:10:00|6868.3|6864.3|6864.2|6860.2|6869.1|6865.1|6863.6|6859.6|0
1613682900000|2021-02-18 21:15:00|6864.1|6860.1|6864.8|6860.8|6865|6861|6863.3|6859.3|0
1613683200000|2021-02-18 21:20:00|6864.9|6860.9|6862.6|6858.6|6865.3|6861.3|6862.3|6858.3|0
1613683500000|2021-02-18 21:25:00|6862.5|6858.5|6862.9|6858.9|6863.2|6859.2|6862.2|6858.2|0
1613683800000|2021-02-18 21:30:00|6862.4|6858.4|6865.9|6861.9|6865.9|6861.9|6862.4|6858.4|0
1613684100000|2021-02-18 21:35:00|6865.5|6861.5|6868|6864|6868.6|6864.6|6865.5|6861.5|0
1613684400000|2021-02-18 21:40:00|6867.6|6863.6|6867.7|6863.7|6868.1|6864.1|6866.3|6862.3|0
1613684700000|2021-02-18 21:45:00|6868.1|6864.1|6866|6862|6868.1|6864.1|6865.6|6861.6|0
1613685000000|2021-02-18 21:50:00|6865.6|6861.6|6864.5|6860.5|6866|6862|6864|6860|0
1613685300000|2021-02-18 21:55:00|6864.1|6860.1|6866.2|6862.2|6866.6|6862.6|6863.7|6859.7|0
1613685600000|2021-02-18 22:00:00|6865.2|6861.2|6865.9|6861.9|6866.7|6862.7|6865.2|6861.2|0
1613685900000|2021-02-18 22:05:00|6865.8|6861.8|6865.8|6861.8|6865.8|6861.8|6865.8|6861.8|0
1613686200000|2021-02-18 22:10:00|6865.9|6861.9|6866.7|6862.7|6866.7|6862.7|6865.7|6861.7|0
1613686500000|2021-02-18 22:15:00|6866.3|6862.3|6866|6862|6866.8|6862.8|6865.8|6861.8|0
1613686800000|2021-02-18 22:20:00|6865.9|6861.9|6865.8|6861.8|6866.5|6862.5|6865.6|6861.6|0
1613687100000|2021-02-18 22:25:00|6865.9|6861.9|6866.5|6862.5|6866.5|6862.5|6865.8|6861.8|0
1613687400000|2021-02-18 22:30:00|6866|6862|6866|6862|6866.5|6862.5|6866|6862|0
1613687700000|2021-02-18 22:35:00|6865.9|6861.9|6868.2|6864.2|6868.2|6864.2|6865.8|6861.8|0
1613688000000|2021-02-18 22:40:00|6868.1|6864.1|6868.4|6864.4|6868.4|6864.4|6867.7|6863.7|0
1613688300000|2021-02-18 22:45:00|6868.1|6864.1|6868.2|6864.2|6868.6|6864.6|6867.6|6863.6|0
1613688600000|2021-02-18 22:50:00|6859.7|6857.7|6864.7|6862.7|6865.7|6863.7|6852.2|6850.2|320
1613688900000|2021-02-18 22:55:00|6864.2|6862.2|6860.7|6858.7|6864.7|6862.7|6860.2|6858.2|73
1613689200000|2021-02-18 23:00:00|6860.2|6858.2|6868.2|6867.2|6869.7|6868.7|6859.7|6857.7|419
1613689500000|2021-02-18 23:05:00|6868.7|6867.7|6866.2|6865.2|6872.2|6871.2|6865.2|6864.2|253
1613689800000|2021-02-18 23:10:00|6868.7|6867.7|6861.7|6860.7|6869.2|6868.2|6860.7|6859.7|325
1613690100000|2021-02-18 23:15:00|6861.2|6860.2|6855.2|6854.2|6863.2|6862.2|6855.2|6854.2|322
1613690400000|2021-02-18 23:20:00|6854.7|6853.7|6845.7|6844.7|6855.2|6854.2|6845.2|6844.2|345
1613690700000|2021-02-18 23:25:00|6845.2|6844.2|6848.2|6847.2|6850.2|6849.2|6844.2|6843.2|336
1613691000000|2021-02-18 23:30:00|6847.2|6846.2|6849.2|6848.2|6850.2|6849.2|6846.2|6845.2|161
1613691300000|2021-02-18 23:35:00|6850.2|6849.2|6853.2|6852.2|6853.2|6852.2|6848.2|6847.2|179
1613691600000|2021-02-18 23:40:00|6853.7|6852.7|6853.2|6852.2|6860.2|6859.2|6853.2|6852.2|290
1613691900000|2021-02-18 23:45:00|6852.7|6851.7|6849.2|6848.2|6853.2|6852.2|6848.2|6847.2|207
1613692200000|2021-02-18 23:50:00|6848.7|6847.7|6850.2|6849.2|6850.2|6849.2|6843.7|6842.7|421
1613692500000|2021-02-18 23:55:00|6849.7|6848.7|6848.2|6847.2|6851.7|6850.7|6845.2|6844.2|193
1613692800000|2021-02-19 00:00:00|6848.7|6847.7|6843.2|6842.2|6850.7|6849.7|6843.2|6842.2|396
1613693100000|2021-02-19 00:05:00|6842.2|6841.2|6835.2|6834.2|6842.2|6841.2|6833.2|6832.2|628
1613693400000|2021-02-19 00:10:00|6834.7|6833.7|6831.2|6830.2|6835.7|6834.7|6830.2|6829.2|343
1613693700000|2021-02-19 00:15:00|6830.2|6829.2|6836.2|6835.2|6838.2|6837.2|6829.7|6828.7|262
1613694000000|2021-02-19 00:20:00|6835.2|6834.2|6838.2|6837.2|6840.2|6839.2|6834.2|6833.2|263
1613694300000|2021-02-19 00:25:00|6837.7|6836.7|6836.2|6835.2|6837.7|6836.7|6835.2|6834.2|131
1613694600000|2021-02-19 00:30:00|6837.2|6836.2|6834.2|6833.2|6838.7|6837.7|6834.2|6833.2|179
1613694900000|2021-02-19 00:35:00|6835.2|6834.2|6838.2|6837.2|6838.2|6837.2|6834.7|6833.7|133
1613695200000|2021-02-19 00:40:00|6838.7|6837.7|6842.2|6841.2|6845.2|6844.2|6836.2|6835.2|334
1613695500000|2021-02-19 00:45:00|6842.7|6841.7|6844.2|6843.2|6844.2|6843.2|6840.7|6839.7|138
1613695800000|2021-02-19 00:50:00|6844.7|6843.7|6837.2|6836.2|6844.7|6843.7|6837.2|6836.2|216
1613696100000|2021-02-19 00:55:00|6836.7|6835.7|6838.7|6837.7|6839.2|6838.2|6834.7|6833.7|195
1613696400000|2021-02-19 01:00:00|6838.2|6837.2|6841.2|6840.2|6842.7|6841.7|6835.2|6834.2|223
1613696700000|2021-02-19 01:05:00|6840.7|6839.7|6837.2|6836.2|6842.2|6841.2|6836.2|6835.2|210
1613697000000|2021-02-19 01:10:00|6837.7|6836.7|6823.2|6822.2|6838.2|6837.2|6823.2|6822.2|574
1613697300000|2021-02-19 01:15:00|6822.7|6821.7|6827.2|6826.2|6827.2|6826.2|6821.7|6820.7|295
1613697600000|2021-02-19 01:20:00|6827.7|6826.7|6824.2|6823.2|6829.2|6828.2|6823.7|6822.7|318
1613697900000|2021-02-19 01:25:00|6823.7|6822.7|6815.2|6814.2|6823.7|6822.7|6814.2|6813.2|403
1613698200000|2021-02-19 01:30:00|6814.7|6813.7|6802.2|6801.2|6814.7|6813.7|6802.2|6801.2|823
1613698500000|2021-02-19 01:35:00|6801.2|6800.2|6810.2|6809.2|6812.2|6811.2|6801.2|6800.2|671
1613698800000|2021-02-19 01:40:00|6809.7|6808.7|6808.2|6807.2|6811.2|6810.2|6807.7|6806.7|241
1613699100000|2021-02-19 01:45:00|6807.7|6806.7|6807.7|6806.7|6808.2|6807.2|6804.2|6803.2|362
1613699400000|2021-02-19 01:50:00|6807.2|6806.2|6806.2|6805.2|6808.2|6807.2|6805.2|6804.2|223
1613699700000|2021-02-19 01:55:00|6805.7|6804.7|6808.2|6807.2|6809.2|6808.2|6803.2|6802.2|297
1613700000000|2021-02-19 02:00:00|6807.7|6806.7|6802.7|6801.7|6809.2|6808.2|6802.2|6801.2|356
1613700300000|2021-02-19 02:05:00|6802.2|6801.2|6800.2|6799.2|6803.2|6802.2|6799.7|6798.7|299
1613700600000|2021-02-19 02:10:00|6800.7|6799.7|6795.2|6794.2|6801.2|6800.2|6795.2|6794.2|394
1613700900000|2021-02-19 02:15:00|6794.7|6793.7|6785.2|6784.2|6795.2|6794.2|6784.2|6783.2|926
1613701200000|2021-02-19 02:20:00|6784.7|6783.7|6780.2|6779.2|6784.7|6783.7|6780.2|6779.2|708
1613701500000|2021-02-19 02:25:00|6780.7|6779.7|6779.2|6778.2|6781.2|6780.2|6776.2|6775.2|450
1613701800000|2021-02-19 02:30:00|6779.7|6778.7|6773.2|6772.2|6780.2|6779.2|6772.2|6771.2|650
1613702100000|2021-02-19 02:35:00|6772.7|6771.7|6768|6767|6777.2|6776.2|6767.5|6766.5|644
1613702400000|2021-02-19 02:40:00|6767.5|6766.5|6770.5|6769.5|6771|6770|6766.5|6765.5|510
1613702700000|2021-02-19 02:45:00|6770|6769|6771|6770|6774.5|6773.5|6769.5|6768.5|441
1613703000000|2021-02-19 02:50:00|6770.5|6769.5|6767.5|6766.5|6772.5|6771.5|6767.5|6766.5|375
1613703300000|2021-02-19 02:55:00|6767|6766|6766.5|6765.5|6769.5|6768.5|6765.5|6764.5|421
1613703600000|2021-02-19 03:00:00|6765.5|6764.5|6763.5|6762.5|6766.5|6765.5|6763.5|6762.5|323
1613703900000|2021-02-19 03:05:00|6764|6763|6768.5|6767.5|6769.5|6768.5|6763.5|6762.5|595
1613704200000|2021-02-19 03:10:00|6769|6768|6767.5|6766.5|6769.5|6768.5|6765.5|6764.5|328
1613704500000|2021-02-19 03:15:00|6768|6767|6768.5|6767.5|6771|6770|6767.5|6766.5|290
1613704800000|2021-02-19 03:20:00|6769|6768|6772.5|6771.5|6772.5|6771.5|6767.5|6766.5|209
1613705100000|2021-02-19 03:25:00|6771.5|6770.5|6774.5|6773.5|6774.5|6773.5|6771.5|6770.5|300
1613705400000|2021-02-19 03:30:00|6773.5|6772.5|6780.5|6779.5|6782.5|6781.5|6773.5|6772.5|651
1613705700000|2021-02-19 03:35:00|6781|6780|6781.5|6780.5|6783.5|6782.5|6780.5|6779.5|394
1613706000000|2021-02-19 03:40:00|6781|6780|6783.5|6782.5|6783.5|6782.5|6780.5|6779.5|232
1613706300000|2021-02-19 03:45:00|6784|6783|6779.5|6778.5|6784.5|6783.5|6778.5|6777.5|374
1613706600000|2021-02-19 03:50:00|6780|6779|6779.5|6778.5|6780.5|6779.5|6777.5|6776.5|155
1613706900000|2021-02-19 03:55:00|6780.5|6779.5|6782.5|6781.5|6784.5|6783.5|6779.5|6778.5|260
1613707200000|2021-02-19 04:00:00|6782|6781|6782.5|6781.5|6782.5|6781.5|6780|6779|199
1613707500000|2021-02-19 04:05:00|6782|6781|6782.5|6781.5|6782.5|6781.5|6780.5|6779.5|92
1613707800000|2021-02-19 04:10:00|6783.5|6782.5|6784.5|6783.5|6786.5|6785.5|6782.5|6781.5|267
1613708100000|2021-02-19 04:15:00|6785|6784|6786.5|6785.5|6788.5|6787.5|6785|6784|258
1613708400000|2021-02-19 04:20:00|6785.5|6784.5|6790.5|6789.5|6790.5|6789.5|6784.5|6783.5|269
1613708700000|2021-02-19 04:25:00|6790|6789|6790.5|6789.5|6791.5|6790.5|6789.5|6788.5|428
1613709000000|2021-02-19 04:30:00|6790|6789|6792.5|6791.5|6793.5|6792.5|6789.5|6788.5|344
1613709300000|2021-02-19 04:35:00|6793|6792|6795.5|6794.5|6797.5|6796.5|6793|6792|455
1613709600000|2021-02-19 04:40:00|6796|6795|6794.5|6793.5|6797.5|6796.5|6794.5|6793.5|343
1613709900000|2021-02-19 04:45:00|6795|6794|6797.5|6796.5|6798.5|6797.5|6793.5|6792.5|448
1613710200000|2021-02-19 04:50:00|6797|6796|6787.5|6786.5|6797|6796|6787.5|6786.5|833
1613710500000|2021-02-19 04:55:00|6788|6787|6783.5|6782.5|6790.5|6789.5|6781.5|6780.5|1038
1613710800000|2021-02-19 05:00:00|6783.2|6781.2|6785.2|6783.2|6791.2|6789.2|6783.2|6781.2|1292
1613711100000|2021-02-19 05:05:00|6785.7|6783.7|6788.7|6786.7|6789.2|6787.2|6783.2|6781.2|1553
1613711400000|2021-02-19 05:10:00|6789.2|6787.2|6793.2|6791.2|6793.2|6791.2|6787.2|6785.2|1307
1613711700000|2021-02-19 05:15:00|6792.7|6790.7|6790.7|6788.7|6797.2|6795.2|6790.7|6788.7|579
1613712000000|2021-02-19 05:20:00|6791.2|6789.2|6790.2|6788.2|6791.2|6789.2|6785.2|6783.2|707
1613712300000|2021-02-19 05:25:00|6791.2|6789.2|6788.2|6786.2|6793.2|6791.2|6786.2|6784.2|727
1613712600000|2021-02-19 05:30:00|6789.8|6785.8|6793.2|6789.2|6793.4|6789.4|6789|6785|3
1613712900000|2021-02-19 05:35:00|6792.9|6788.9|6795.2|6791.2|6795.7|6791.7|6792.5|6788.5|0
1613713200000|2021-02-19 05:40:00|6795.3|6791.3|6794.6|6790.6|6795.5|6791.5|6793.7|6789.7|0
1613713500000|2021-02-19 05:45:00|6794.8|6790.8|6796.5|6792.5|6796.5|6792.5|6793.8|6789.8|0
1613713800000|2021-02-19 05:50:00|6796|6792|6794.8|6790.8|6796.8|6792.8|6794.4|6790.4|0
1613714100000|2021-02-19 05:55:00|6794.4|6790.4|6795.2|6791.2|6796.3|6792.3|6794.3|6790.3|0
1613714400000|2021-02-19 06:00:00|6795.3|6791.3|6795.9|6791.9|6795.9|6791.9|6793.5|6789.5|0
1613714700000|2021-02-19 06:05:00|6795.7|6791.7|6796.7|6792.7|6797.2|6793.2|6795.5|6791.5|0
1613715000000|2021-02-19 06:10:00|6797.2|6794.2|6792.7|6789.7|6798.7|6795.7|6792.7|6789.7|305
1613715300000|2021-02-19 06:15:00|6793.2|6790.2|6794.2|6791.2|6796.7|6793.7|6793.2|6790.2|129
1613715600000|2021-02-19 06:20:00|6794.7|6791.7|6791.7|6788.7|6794.7|6791.7|6788.7|6785.7|202
1613715900000|2021-02-19 06:25:00|6791.2|6788.2|6789.7|6786.7|6791.2|6788.2|6782.7|6779.7|378
1613716200000|2021-02-19 06:30:00|6789.2|6786.2|6780.7|6777.7|6789.2|6786.2|6780.7|6777.7|238
1613716500000|2021-02-19 06:35:00|6781.2|6778.2|6786.7|6783.7|6786.7|6783.7|6779.7|6776.7|142
1613716800000|2021-02-19 06:40:00|6786.2|6783.2|6784.7|6781.7|6786.7|6783.7|6783.7|6780.7|84
1613717100000|2021-02-19 06:45:00|6783.7|6780.7|6793.7|6790.7|6794.7|6791.7|6782.7|6779.7|247
1613717400000|2021-02-19 06:50:00|6794.2|6791.2|6790.2|6787.2|6797.7|6794.7|6789.7|6786.7|135
1613717700000|2021-02-19 06:55:00|6789.7|6786.7|6787.7|6784.7|6789.7|6786.7|6784.7|6781.7|76
1613718000000|2021-02-19 07:00:00|6788.7|6785.7|6787.7|6784.7|6790.7|6787.7|6787.7|6784.7|90
1613718300000|2021-02-19 07:05:00|6788.7|6785.7|6783.7|6780.7|6788.7|6785.7|6783.7|6780.7|88
1613718600000|2021-02-19 07:10:00|6784.7|6781.7|6783.7|6780.7|6785.7|6782.7|6782.7|6779.7|82
1613718900000|2021-02-19 07:15:00|6782.7|6779.7|6781.7|6778.7|6785.7|6782.7|6779.7|6776.7|161
1613719200000|2021-02-19 07:20:00|||||||||14
1613719500000|2021-02-19 07:25:00|6780.7|6777.7|6779.7|6776.7|6781.2|6778.2|6778.7|6775.7|93
1613719800000|2021-02-19 07:30:00|6780.2|6777.2|6778.7|6775.7|6780.7|6777.7|6777.7|6774.7|55
1613720100000|2021-02-19 07:35:00|6778.2|6775.2|6784.2|6781.2|6784.7|6781.7|6778.2|6775.2|64
1613720400000|2021-02-19 07:40:00|6783.7|6780.7|6780.7|6777.7|6783.7|6780.7|6780.7|6777.7|52
1613720700000|2021-02-19 07:45:00|6780.2|6777.2|6776.7|6773.7|6780.7|6777.7|6776.7|6773.7|46
1613721000000|2021-02-19 07:50:00|6777.2|6774.2|6780.7|6777.7|6780.7|6777.7|6777.2|6774.2|55
1613721300000|2021-02-19 07:55:00|6781.2|6778.2|6777.7|6774.7|6781.7|6778.7|6777.2|6774.2|120
1613721600000|2021-02-19 08:00:00|6777.2|6774.2|6776.7|6773.7|6783.7|6780.7|6774.2|6771.2|234
1613721900000|2021-02-19 08:05:00|6777.2|6774.2|6771.7|6768.7|6779.7|6776.7|6769.7|6766.7|164
1613722200000|2021-02-19 08:10:00|6771.2|6768.2|6768.7|6765.7|6772.2|6769.2|6768.7|6765.7|123
1613722500000|2021-02-19 08:15:00|6772.2|6769.2|6771.7|6768.7|6773.7|6770.7|6767.7|6764.7|190
1613722800000|2021-02-19 08:20:00|6772.7|6769.7|6774.7|6771.7|6776.7|6773.7|6771.7|6768.7|162
1613723100000|2021-02-19 08:25:00|6775.7|6772.7|6776.2|6773.2|6777.7|6774.7|6774.7|6771.7|57
1613723400000|2021-02-19 08:30:00|6775.7|6772.7|6772.7|6769.7|6782.7|6779.7|6771.7|6768.7|174
1613723700000|2021-02-19 08:35:00|6772.2|6769.2|6775.7|6772.7|6777.2|6774.2|6771.2|6768.2|79
1613724000000|2021-02-19 08:40:00|6774.7|6771.7|6769.7|6766.7|6776.7|6773.7|6768.7|6765.7|42
1613724300000|2021-02-19 08:45:00|6769.2|6766.2|6769.2|6766.2|6769.7|6766.7|6766.7|6763.7|100
1613724600000|2021-02-19 08:50:00|6769.7|6766.7|6775.7|6772.7|6775.7|6772.7|6769.7|6766.7|87
1613724900000|2021-02-19 08:55:00|6776.2|6773.2|6779.7|6776.7|6782.7|6779.7|6776.2|6773.2|100
1613725200000|2021-02-19 09:00:00|6780.2|6777.2|6778.7|6775.7|6781.2|6778.2|6777.7|6774.7|51
1613725500000|2021-02-19 09:05:00|6779.7|6776.7|6781.7|6778.7|6782.7|6779.7|6777.7|6774.7|62
1613725800000|2021-02-19 09:10:00|6781.2|6778.2|6781.7|6778.7|6783.7|6780.7|6779.7|6776.7|64
1613726100000|2021-02-19 09:15:00|6781.2|6778.2|6783.7|6780.7|6783.7|6780.7|6779.7|6776.7|72
1613726400000|2021-02-19 09:20:00|6783.2|6780.2|6781.7|6778.7|6785.7|6782.7|6781.7|6778.7|109
1613726700000|2021-02-19 09:25:00|6781.2|6778.2|6778.7|6775.7|6781.7|6778.7|6778.7|6775.7|65
1613727000000|2021-02-19 09:30:00|6779.7|6776.7|6782.7|6779.7|6782.7|6779.7|6778.7|6775.7|65
1613727300000|2021-02-19 09:35:00|6783.2|6780.2|6782.7|6779.7|6784.2|6781.2|6780.7|6777.7|95
1613727600000|2021-02-19 09:40:00|6783.2|6780.2|6778.7|6775.7|6783.2|6780.2|6778.7|6775.7|116
1613727900000|2021-02-19 09:45:00|6778.2|6775.2|6772.7|6769.7|6778.2|6775.2|6772.7|6769.7|106
1613728200000|2021-02-19 09:50:00|6773.7|6770.7|6772.7|6769.7|6773.7|6770.7|6770.7|6767.7|82
1613728500000|2021-02-19 09:55:00|6773.2|6770.2|6774.7|6771.7|6775.7|6772.7|6773.2|6770.2|26
1613728800000|2021-02-19 10:00:00|6775.2|6772.2|6776.2|6773.2|6777.2|6774.2|6774.7|6771.7|40
1613729100000|2021-02-19 10:05:00|6775.7|6772.7|6775.7|6772.7|6776.2|6773.2|6773.7|6770.7|33
1613729400000|2021-02-19 10:10:00|6775.2|6772.2|6773.7|6770.7|6776.7|6773.7|6767.7|6764.7|137
1613729700000|2021-02-19 10:15:00|6773.2|6770.2|6774.7|6771.7|6775.7|6772.7|6772.7|6769.7|43
1613730000000|2021-02-19 10:20:00|6773.7|6770.7|6775.7|6772.7|6776.7|6773.7|6773.7|6770.7|27
1613730300000|2021-02-19 10:25:00|6774.7|6771.7|6772.7|6769.7|6775.7|6772.7|6771.7|6768.7|27
1613730600000|2021-02-19 10:30:00|6772.2|6769.2|6772.7|6769.7|6774.2|6771.2|6771.7|6768.7|18
1613730900000|2021-02-19 10:35:00|6773.7|6770.7|6775.7|6772.7|6775.7|6772.7|6773.7|6770.7|33
1613731200000|2021-02-19 10:40:00|6775.2|6772.2|6776.7|6773.7|6776.7|6773.7|6774.7|6771.7|26
1613731500000|2021-02-19 10:45:00|6777.7|6774.7|6779.7|6776.7|6779.7|6776.7|6777.7|6774.7|26
1613731800000|2021-02-19 10:50:00|6779.2|6776.2|6777.7|6774.7|6779.7|6776.7|6776.7|6773.7|20
1613732100000|2021-02-19 10:55:00|6778.2|6775.2|6775.7|6772.7|6778.7|6775.7|6775.7|6772.7|25
1613732400000|2021-02-19 11:00:00|6776.7|6773.7|6775.2|6772.2|6779.7|6776.7|6774.7|6771.7|39
1613732700000|2021-02-19 11:05:00|6774.7|6771.7|6772.7|6769.7|6775.2|6772.2|6772.7|6769.7|34
1613733000000|2021-02-19 11:10:00|6771.2|6768.2|6768.7|6765.7|6771.2|6768.2|6768.7|6765.7|53
1613733300000|2021-02-19 11:15:00|6769.7|6766.7|6768.2|6765.2|6769.7|6766.7|6767.7|6764.7|23
1613733600000|2021-02-19 11:20:00|6767.7|6764.7|6768.7|6765.7|6768.7|6765.7|6767.7|6764.7|11
1613733900000|2021-02-19 11:25:00|6768.2|6765.2|6768.7|6765.7|6769.7|6766.7|6767.7|6764.7|38
1613734200000|2021-02-19 11:30:00|6769.2|6766.2|6767.7|6764.7|6769.7|6766.7|6766.7|6763.7|29
1613734500000|2021-02-19 11:35:00|6768.2|6765.2|6769.7|6766.7|6769.7|6766.7|6768.2|6765.2|13
1613734800000|2021-02-19 11:40:00|6768.7|6765.7|6768.7|6765.7|6769.2|6766.2|6768.7|6765.7|16
1613735100000|2021-02-19 11:45:00|6769.2|6766.2|6768.7|6765.7|6770.7|6767.7|6768.7|6765.7|40
1613735400000|2021-02-19 11:50:00|6767.7|6764.7|6767.2|6764.2|6768.2|6765.2|6764.7|6761.7|61
1613735700000|2021-02-19 11:55:00|6766.7|6763.7|6766.7|6763.7|6767.7|6764.7|6766.7|6763.7|35
1613736000000|2021-02-19 12:00:00|6767.2|6764.2|6762.7|6759.7|6767.2|6764.2|6761.7|6758.7|210
1613736300000|2021-02-19 12:05:00|6761.7|6758.7|6764.7|6761.7|6765.7|6762.7|6761.7|6758.7|133
1613736600000|2021-02-19 12:10:00|6763.7|6760.7|6767.2|6764.2|6767.2|6764.2|6763.7|6760.7|68
1613736900000|2021-02-19 12:15:00|6766.7|6763.7|6767.2|6764.2|6767.7|6764.7|6766.2|6763.2|25
1613737200000|2021-02-19 12:20:00|6767.7|6764.7|6766.7|6763.7|6768.7|6765.7|6766.7|6763.7|33
1613737500000|2021-02-19 12:25:00|6767.2|6764.2|6770.7|6767.7|6770.7|6767.7|6767.2|6764.2|36
1613737800000|2021-02-19 12:30:00|6771.7|6768.7|6768.7|6765.7|6771.7|6768.7|6768.7|6765.7|59
1613738100000|2021-02-19 12:35:00|6769.7|6766.7|6767.7|6764.7|6769.7|6766.7|6766.7|6763.7|63
1613738400000|2021-02-19 12:40:00|6767.2|6764.2|6767.7|6764.7|6768.7|6765.7|6767.2|6764.2|30
1613738700000|2021-02-19 12:45:00|6766.7|6763.7|6766.7|6763.7|6766.7|6763.7|6766.2|6763.2|33
1613739000000|2021-02-19 12:50:00|6767.2|6764.2|6768.7|6765.7|6768.7|6765.7|6766.7|6763.7|32
1613739300000|2021-02-19 12:55:00|6769.2|6766.2|6767.7|6764.7|6769.7|6766.7|6766.7|6763.7|52
1613739600000|2021-02-19 13:00:00|6767.2|6764.2|6768.7|6765.7|6768.7|6765.7|6767.2|6764.2|38
1613739900000|2021-02-19 13:05:00|6768.2|6765.2|6769.2|6766.2|6769.7|6766.7|6767.7|6764.7|36
1613740200000|2021-02-19 13:10:00|6769.7|6766.7|6769.7|6766.7|6769.7|6766.7|6768.7|6765.7|52
1613740500000|2021-02-19 13:15:00|6768.7|6765.7|6768.7|6765.7|6768.7|6765.7|6768.2|6765.2|62
1613740800000|2021-02-19 13:20:00|6767.7|6764.7|6767.7|6764.7|6767.7|6764.7|6766.7|6763.7|96
1613741100000|2021-02-19 13:25:00|6766.7|6763.7|6767.7|6764.7|6767.7|6764.7|6766.7|6763.7|125
1613741400000|2021-02-19 13:30:00|6768.7|6765.7|6771.7|6768.7|6772.2|6769.2|6768.7|6765.7|100
1613741700000|2021-02-19 13:35:00|6772.2|6769.2|6774.7|6771.7|6774.7|6771.7|6771.7|6768.7|60
1613742000000|2021-02-19 13:40:00|6773.7|6770.7|6773.7|6770.7|6774.7|6771.7|6772.7|6769.7|53
1613742300000|2021-02-19 13:45:00|6774.2|6771.2|6777.7|6774.7|6777.7|6774.7|6773.7|6770.7|74
1613742600000|2021-02-19 13:50:00|6776.7|6773.7|6775.7|6772.7|6777.7|6774.7|6774.7|6771.7|78
1613742900000|2021-02-19 13:55:00|6776.7|6773.7|6775.7|6772.7|6776.7|6773.7|6774.7|6771.7|60
1613743200000|2021-02-19 14:00:00|6776.2|6773.2|6774.7|6771.7|6776.7|6773.7|6773.7|6770.7|143
1613743500000|2021-02-19 14:05:00|6775.2|6772.2|6776.2|6773.2|6776.7|6773.7|6773.7|6770.7|318
1613743800000|2021-02-19 14:10:00|6776.7|6773.7|6777.7|6774.7|6777.7|6774.7|6775.7|6772.7|75
1613744100000|2021-02-19 14:15:00|6778.7|6775.7|6778.7|6775.7|6780.7|6777.7|6777.7|6774.7|132
1613744400000|2021-02-19 14:20:00|6779.7|6776.7|6781.7|6778.7|6782.7|6779.7|6779.7|6776.7|113
1613744700000|2021-02-19 14:25:00|6782.7|6779.7|6779.7|6776.7|6782.7|6779.7|6778.7|6775.7|73
1613745000000|2021-02-19 14:30:00|6779.2|6776.2|6780.2|6777.2|6781.7|6778.7|6776.7|6773.7|143
1613745300000|2021-02-19 14:35:00|6779.7|6776.7|6777.7|6774.7|6782.7|6779.7|6777.7|6774.7|95
1613745600000|2021-02-19 14:40:00|6776.7|6773.7|6778.7|6775.7|6779.2|6776.2|6772.2|6769.2|185
1613745900000|2021-02-19 14:45:00|6777.2|6774.2|6773.7|6770.7|6778.7|6775.7|6772.7|6769.7|117
1613746200000|2021-02-19 14:50:00|6773.2|6770.2|6780.7|6777.7|6781.2|6778.2|6771.7|6768.7|73
1613746500000|2021-02-19 14:55:00|6779.7|6776.7|6781.7|6778.7|6783.2|6780.2|6777.7|6774.7|93
1613746800000|2021-02-19 15:00:00|6782.7|6779.7|6778.7|6775.7|6782.7|6779.7|6777.7|6774.7|108
1613747100000|2021-02-19 15:05:00|6779.7|6776.7|6779.7|6776.7|6780.7|6777.7|6778.7|6775.7|83
1613747400000|2021-02-19 15:10:00|6780.2|6777.2|6776.7|6773.7|6780.7|6777.7|6776.7|6773.7|79
1613747700000|2021-02-19 15:15:00|6777.7|6774.7|6779.7|6776.7|6780.7|6777.7|6777.7|6774.7|71
1613748000000|2021-02-19 15:20:00|6780.2|6777.2|6784.7|6781.7|6784.7|6781.7|6777.7|6774.7|91
1613748300000|2021-02-19 15:25:00|6783.7|6780.7|6781.7|6778.7|6784.7|6781.7|6781.7|6778.7|161
1613748600000|2021-02-19 15:30:00|6782.7|6779.7|6784.7|6781.7|6784.7|6781.7|6780.7|6777.7|178
1613748900000|2021-02-19 15:35:00|6785.7|6782.7|6792.7|6789.7|6793.2|6790.2|6785.2|6782.2|223
1613749200000|2021-02-19 15:40:00|6793.2|6790.2|6788.7|6785.7|6795.7|6792.7|6788.7|6785.7|162
1613749500000|2021-02-19 15:45:00|6789.7|6786.7|6787.7|6784.7|6791.7|6788.7|6786.7|6783.7|92
1613749800000|2021-02-19 15:50:00|6788.2|6785.2|6790.7|6787.7|6792.7|6789.7|6788.2|6785.2|58
1613750100000|2021-02-19 15:55:00|6791.7|6788.7|6791.7|6788.7|6793.7|6790.7|6791.7|6788.7|74
1613750400000|2021-02-19 16:00:00|6792.7|6789.7|6791.7|6788.7|6793.7|6790.7|6791.2|6788.2|50
1613750700000|2021-02-19 16:05:00|6792.7|6789.7|6793.7|6790.7|6794.7|6791.7|6792.7|6789.7|73
1613751000000|2021-02-19 16:10:00|6794.7|6791.7|6791.7|6788.7|6795.7|6792.7|6791.7|6788.7|78
1613751300000|2021-02-19 16:15:00|6790.7|6787.7|6789.7|6786.7|6791.7|6788.7|6789.7|6786.7|50
1613751600000|2021-02-19 16:20:00|6790.2|6787.2|6790.7|6787.7|6791.7|6788.7|6789.7|6786.7|68
1613751900000|2021-02-19 16:25:00|6790.2|6787.2|6790.2|6787.2|6790.7|6787.7|6788.7|6785.7|82
1613752200000|2021-02-19 16:30:00|6789.7|6786.7|6782.7|6779.7|6789.7|6786.7|6782.7|6779.7|202
1613752500000|2021-02-19 16:35:00|6783.2|6780.2|6782.7|6779.7|6783.7|6780.7|6782.7|6779.7|44
1613752800000|2021-02-19 16:40:00|6783.2|6780.2|6781.7|6778.7|6783.7|6780.7|6780.7|6777.7|50
1613753100000|2021-02-19 16:45:00|6782.7|6779.7|6781.7|6778.7|6783.7|6780.7|6780.7|6777.7|53
1613753400000|2021-02-19 16:50:00|6780.7|6777.7|6782.7|6779.7|6783.7|6780.7|6779.7|6776.7|53
1613753700000|2021-02-19 16:55:00|6783.2|6780.2|6780.7|6777.7|6783.7|6780.7|6780.7|6777.7|45
1613754000000|2021-02-19 17:00:00|6780.2|6777.2|6781.7|6778.7|6781.7|6778.7|6779.7|6776.7|21
1613754300000|2021-02-19 17:05:00|6782.7|6779.7|6780.7|6777.7|6783.7|6780.7|6779.7|6776.7|86
1613754600000|2021-02-19 17:10:00|6780.2|6777.2|6778.7|6775.7|6780.7|6777.7|6778.2|6775.2|26
1613754900000|2021-02-19 17:15:00|6779.7|6776.7|6776.7|6773.7|6779.7|6776.7|6776.7|6773.7|29
1613755200000|2021-02-19 17:20:00|6776.2|6773.2|6772.7|6769.7|6777.7|6774.7|6771.7|6768.7|67
1613755500000|2021-02-19 17:25:00|6773.7|6770.7|6773.2|6770.2|6774.7|6771.7|6772.7|6769.7|35
1613755800000|2021-02-19 17:30:00|6773.7|6770.7|6771.7|6768.7|6774.7|6771.7|6771.2|6768.2|27
1613756100000|2021-02-19 17:35:00|6771.2|6768.2|6772.2|6769.2|6773.7|6770.7|6769.7|6766.7|28
1613756400000|2021-02-19 17:40:00|6771.7|6768.7|6771.7|6768.7|6771.7|6768.7|6768.7|6765.7|21
1613756700000|2021-02-19 17:45:00|6771.2|6768.2|6771.7|6768.7|6774.2|6771.2|6770.7|6767.7|27
1613757000000|2021-02-19 17:50:00|6771.2|6768.2|6768.7|6765.7|6773.2|6770.2|6767.7|6764.7|26
1613757300000|2021-02-19 17:55:00|6769.2|6766.2|6768.7|6765.7|6769.7|6766.7|6767.2|6764.2|26
1613757600000|2021-02-19 18:00:00|6769.2|6766.2|6771.2|6768.2|6772.2|6769.2|6767.7|6764.7|34
1613757900000|2021-02-19 18:05:00|6770.7|6767.7|6765.2|6762.2|6771.2|6768.2|6765.2|6762.2|40
1613758200000|2021-02-19 18:10:00|6765.7|6762.7|6769.2|6766.2|6770.2|6767.2|6764.7|6761.7|24
1613758500000|2021-02-19 18:15:00|6768.7|6765.7|6767.7|6764.7|6770.2|6767.2|6767.7|6764.7|22
1613758800000|2021-02-19 18:20:00|6768.2|6765.2|6772.7|6769.7|6772.7|6769.7|6767.7|6764.7|14
1613759100000|2021-02-19 18:25:00|6773.2|6770.2|6771.2|6768.2|6774.2|6771.2|6771.2|6768.2|10
1613759400000|2021-02-19 18:30:00|6771.7|6768.7|6769.7|6766.7|6772.2|6769.2|6769.2|6766.2|19
1613759700000|2021-02-19 18:35:00|6768.7|6765.7|6771.7|6768.7|6771.7|6768.7|6767.7|6764.7|48
1613760000000|2021-02-19 18:40:00|6772.2|6769.2|6774.2|6771.2|6774.2|6771.2|6771.2|6768.2|7
1613760300000|2021-02-19 18:45:00|6774.7|6771.7|6772.7|6769.7|6774.7|6771.7|6771.7|6768.7|12
1613760600000|2021-02-19 18:50:00|6772.2|6769.2|6775.7|6772.7|6775.7|6772.7|6771.7|6768.7|30
1613760900000|2021-02-19 18:55:00|6774.7|6771.7|6775.7|6772.7|6776.7|6773.7|6774.2|6771.2|29
1613761200000|2021-02-19 19:00:00|6776.2|6773.2|6775.2|6772.2|6776.7|6773.7|6775.2|6772.2|15
1613761500000|2021-02-19 19:05:00|6775.7|6772.7|6773.7|6770.7|6776.2|6773.2|6773.7|6770.7|16
1613761800000|2021-02-19 19:10:00|6774.7|6771.7|6774.7|6771.7|6775.2|6772.2|6772.2|6769.2|29
1613762100000|2021-02-19 19:15:00|6775.2|6772.2|6775.7|6772.7|6777.2|6774.2|6773.2|6770.2|27
1613762400000|2021-02-19 19:20:00|6774.7|6771.7|6769.7|6766.7|6774.7|6771.7|6768.7|6765.7|26
1613762700000|2021-02-19 19:25:00|6769.2|6766.2|6766.7|6763.7|6769.7|6766.7|6766.7|6763.7|54
1613763000000|2021-02-19 19:30:00|6767.2|6764.2|6768.2|6765.2|6770.7|6767.7|6767.2|6764.2|47
1613763300000|2021-02-19 19:35:00|6767.7|6764.7|6768.7|6765.7|6769.7|6766.7|6767.7|6764.7|25
1613763600000|2021-02-19 19:40:00|6768.2|6765.2|6772.7|6769.7|6772.7|6769.7|6767.7|6764.7|128
1613763900000|2021-02-19 19:45:00|6771.7|6768.7|6769.7|6766.7|6772.7|6769.7|6769.2|6766.2|92
1613764200000|2021-02-19 19:50:00|6769.2|6766.2|6766.7|6763.7|6769.7|6766.7|6766.7|6763.7|40
1613764500000|2021-02-19 19:55:00|6767.7|6764.7|6769.7|6766.7|6769.7|6766.7|6767.7|6764.7|31
1613764800000|2021-02-19 20:00:00|6770.7|6767.7|6770.7|6767.7|6771.7|6768.7|6769.2|6766.2|29
1613765100000|2021-02-19 20:05:00|6770.2|6767.2|6769.7|6766.7|6770.2|6767.2|6768.2|6765.2|10
1613765400000|2021-02-19 20:10:00|6770.2|6767.2|6775.2|6772.2|6777.2|6774.2|6770.2|6767.2|111
1613765700000|2021-02-19 20:15:00|6775.7|6772.7|6775.7|6772.7|6776.7|6773.7|6774.7|6771.7|49
1613766000000|2021-02-19 20:20:00|6774.7|6771.7|6775.7|6772.7|6776.2|6773.2|6773.7|6770.7|44
1613766300000|2021-02-19 20:25:00|6776.2|6773.2|6775.7|6772.7|6776.2|6773.2|6773.7|6770.7|39
1613766600000|2021-02-19 20:30:00|6774.7|6771.7|6778.7|6775.7|6779.7|6776.7|6774.7|6771.7|74
1613766900000|2021-02-19 20:35:00|6779.2|6776.2|6782.2|6779.2|6782.2|6779.2|6778.7|6775.7|63
1613767200000|2021-02-19 20:40:00|6781.7|6778.7|6777.7|6774.7|6781.7|6778.7|6777.7|6774.7|64
1613767500000|2021-02-19 20:45:00|6776.7|6773.7|6776.7|6773.7|6779.2|6776.2|6776.7|6773.7|73
1613767800000|2021-02-19 20:50:00|6776.2|6773.2|6773.2|6770.2|6776.7|6773.7|6772.7|6769.7|80
1613768100000|2021-02-19 20:55:00|6772.7|6769.7|6776.2|6773.2|6779.7|6776.7|6768.7|6765.7|163
1613768400000|2021-02-19 21:00:00|6778.7|6774.7|6775.2|6771.2|6779.1|6775.1|6773.7|6769.7|0
1613768700000|2021-02-19 21:05:00|6774.8|6770.8|6769.9|6765.9|6776.1|6772.1|6768.5|6764.5|0
1613769000000|2021-02-19 21:10:00|6770.3|6766.3|6771.6|6767.6|6774.2|6770.2|6768.7|6764.7|0
1613769300000|2021-02-19 21:15:00|6771.5|6767.5|6773.8|6769.8|6773.9|6769.9|6770.7|6766.7|0
1613769600000|2021-02-19 21:20:00|6773.6|6769.6|6773.3|6769.3|6774.2|6770.2|6773.1|6769.1|0
1613769900000|2021-02-19 21:25:00|6773.4|6769.4|6773.3|6769.3|6773.6|6769.6|6772.7|6768.7|0
1613770200000|2021-02-19 21:30:00|6773.1|6769.1|6771.6|6767.6|6773.1|6769.1|6770|6766|0
1613770500000|2021-02-19 21:35:00|6772|6768|6773.1|6769.1|6774.3|6770.3|6771.6|6767.6|0
1613770800000|2021-02-19 21:40:00|6772.7|6768.7|6773.7|6769.7|6774.3|6770.3|6770.4|6766.4|0
1613771100000|2021-02-19 21:45:00|6774.1|6770.1|6771.8|6767.8|6774.1|6770.1|6771.4|6767.4|0
1613771400000|2021-02-19 21:50:00|6771.4|6767.4|6772.2|6768.2|6772.6|6768.6|6769.8|6765.8|0
1613771700000|2021-02-19 21:55:00|6772.6|6768.6|6773|6769|6774.1|6770.1|6771.4|6767.4|0
1613947800000|2021-02-21 22:50:00|6776.7|6774.7|6780.2|6778.2|6783.2|6781.2|6772.2|6770.2|415
1613948100000|2021-02-21 22:55:00|6779.7|6777.7|6787.2|6785.2|6792.2|6790.2|6771.7|6769.7|306
1613948400000|2021-02-21 23:00:00|6786.7|6784.7|6802.7|6801.7|6804.7|6803.7|6784.7|6783.2|524
1613948700000|2021-02-21 23:05:00|6803.2|6802.2|6802.2|6801.2|6809.7|6808.7|6802.2|6801.2|493
1613949000000|2021-02-21 23:10:00|6803.7|6802.7|6796.7|6795.7|6804.7|6803.7|6794.7|6793.7|594
1613949300000|2021-02-21 23:15:00|6796.2|6795.2|6786.7|6785.7|6799.7|6798.7|6781.7|6780.7|441
1613949600000|2021-02-21 23:20:00|6785.7|6784.7|6782.7|6781.7|6790.7|6789.7|6781.2|6780.2|530
1613949900000|2021-02-21 23:25:00|6783.7|6782.7|6768.7|6767.7|6783.7|6782.7|6768.7|6767.7|655
1613950200000|2021-02-21 23:30:00|6769.2|6768.2|6776.7|6775.7|6781.7|6780.7|6766.7|6765.7|765
1613950500000|2021-02-21 23:35:00|6776.2|6775.2|6781.2|6780.2|6782.7|6781.7|6775.7|6774.7|649
1613950800000|2021-02-21 23:40:00|6781.7|6780.7|6771.7|6770.7|6782.7|6781.7|6767.7|6766.7|318
1613951100000|2021-02-21 23:45:00|6772.2|6771.2|6780.7|6779.7|6781.7|6780.7|6769.7|6768.7|502
1613951400000|2021-02-21 23:50:00|6779.7|6778.7|6782.2|6781.2|6785.7|6784.7|6775.7|6774.7|295
1613951700000|2021-02-21 23:55:00|6781.7|6780.7|6786.7|6785.7|6788.7|6787.7|6781.7|6780.7|406
1613952000000|2021-02-22 00:00:00|6787.2|6786.2|6787.7|6786.7|6791.7|6790.7|6783.7|6782.7|617
1613952300000|2021-02-22 00:05:00|6787.2|6786.2|6791.7|6790.7|6792.7|6791.7|6787.2|6786.2|486
1613952600000|2021-02-22 00:10:00|6790.7|6789.7|6796.7|6795.7|6796.7|6795.7|6790.7|6789.7|319
1613952900000|2021-02-22 00:15:00|6797.7|6796.7|6797.7|6796.7|6799.7|6798.7|6791.7|6790.7|541
1613953200000|2021-02-22 00:20:00|6797.2|6796.2|6794.7|6793.7|6798.7|6797.7|6784.7|6783.7|485
1613953500000|2021-02-22 00:25:00|6795.7|6794.7|6781.7|6780.7|6795.7|6794.7|6778.7|6777.7|451
1613953800000|2021-02-22 00:30:00|6780.7|6779.7|6785.2|6784.2|6785.7|6784.7|6777.7|6776.7|533
1613954100000|2021-02-22 00:35:00|6785.7|6784.7|6791.7|6790.7|6792.7|6791.7|6784.7|6783.7|418
1613954400000|2021-02-22 00:40:00|6790.7|6789.7|6796.7|6795.7|6799.7|6798.7|6790.7|6789.7|349
1613954700000|2021-02-22 00:45:00|6797.7|6796.7|6790.7|6789.7|6798.7|6797.7|6788.7|6787.7|346
1613955000000|2021-02-22 00:50:00|6791.2|6790.2|6792.7|6791.7|6793.2|6792.2|6788.2|6787.2|256
1613955300000|2021-02-22 00:55:00|6793.7|6792.7|6801.7|6800.7|6804.7|6803.7|6793.7|6792.7|263
1613955600000|2021-02-22 01:00:00|6802.2|6801.2|6810.7|6809.7|6810.7|6809.7|6799.7|6798.7|435
1613955900000|2021-02-22 01:05:00|6809.7|6808.7|6808.7|6807.7|6810.7|6809.7|6807.7|6806.7|435
1613956200000|2021-02-22 01:10:00|6809.2|6808.2|6801.7|6800.7|6809.7|6808.7|6801.7|6800.7|292
1613956500000|2021-02-22 01:15:00|6802.2|6801.2|6800.7|6799.7|6805.7|6804.7|6799.7|6798.7|263
1613956800000|2021-02-22 01:20:00|6801.2|6800.2|6805.7|6804.7|6806.7|6805.7|6800.7|6799.7|253
1613957100000|2021-02-22 01:25:00|6806.2|6805.2|6803.7|6802.7|6806.7|6805.7|6799.7|6798.7|195
1613957400000|2021-02-22 01:30:00|6803.2|6802.2|6799.2|6798.2|6803.2|6802.2|6796.7|6795.7|170
1613957700000|2021-02-22 01:35:00|6799.7|6798.7|6795.7|6794.7|6801.2|6800.2|6795.2|6794.2|324
1613958000000|2021-02-22 01:40:00|6795.2|6794.2|6791.7|6790.7|6797.7|6796.7|6790.2|6789.2|349
1613958300000|2021-02-22 01:45:00|6791.2|6790.2|6787.7|6786.7|6792.7|6791.7|6785.2|6784.2|437
1613958600000|2021-02-22 01:50:00|6788.2|6787.2|6782.1|6781.1|6792.1|6791.1|6780.1|6779.1|303
1613958900000|2021-02-22 01:55:00|6781.6|6780.6|6786.1|6785.1|6789.1|6788.1|6781.6|6780.6|258
1613959200000|2021-02-22 02:00:00|6787.1|6786.1|6788.6|6787.6|6789.6|6788.6|6785.1|6784.1|158
1613959500000|2021-02-22 02:05:00|6788.1|6787.1|6790.1|6789.1|6792.1|6791.1|6785.1|6784.1|413
1613959800000|2021-02-22 02:10:00|6789.6|6788.6|6796.1|6795.1|6797.1|6796.1|6787.6|6786.6|204
1613960100000|2021-02-22 02:15:00|6796.6|6795.6|6796.1|6795.1|6797.1|6796.1|6793.1|6792.1|372
1613960400000|2021-02-22 02:20:00|6795.1|6794.1|6792.1|6791.1|6796.1|6795.1|6792.1|6791.1|141
1613960700000|2021-02-22 02:25:00|6791.6|6790.6|6785.1|6784.1|6792.1|6791.1|6784.1|6783.1|490
1613961000000|2021-02-22 02:30:00|6785.6|6784.6|6781.1|6780.1|6786.1|6785.1|6781.1|6780.1|425
1613961300000|2021-02-22 02:35:00|6780.6|6779.6|6783.1|6782.1|6784.6|6783.6|6780.6|6779.6|210
1613961600000|2021-02-22 02:40:00|6782.6|6781.6|6778.1|6777.1|6783.1|6782.1|6778.1|6777.1|305
1613961900000|2021-02-22 02:45:00|6777.1|6776.1|6776.1|6775.1|6778.1|6777.1|6772.1|6771.1|613
1613962200000|2021-02-22 02:50:00|6777.1|6776.1|6779.1|6778.1|6780.1|6779.1|6773.6|6772.6|339
1613962500000|2021-02-22 02:55:00|6779.6|6778.6|6787.1|6786.1|6787.1|6786.1|6779.1|6778.1|323
1613962800000|2021-02-22 03:00:00|6786.1|6785.1|6784.1|6783.1|6788.1|6787.1|6783.1|6782.1|320
1613963100000|2021-02-22 03:05:00|6783.6|6782.6|6783.1|6782.1|6784.1|6783.1|6782.1|6781.1|304
1613963400000|2021-02-22 03:10:00|6782.6|6781.6|6784.1|6783.1|6784.1|6783.1|6781.1|6780.1|238
1613963700000|2021-02-22 03:15:00|6785.1|6784.1|6787.1|6786.1|6790.1|6789.1|6784.1|6783.1|381
1613964000000|2021-02-22 03:20:00|6786.1|6785.1|6785.1|6784.1|6787.1|6786.1|6783.1|6782.1|296
1613964300000|2021-02-22 03:25:00|6785.6|6784.6|6788.1|6787.1|6788.1|6787.1|6784.1|6783.1|445
1613964600000|2021-02-22 03:30:00|6787.6|6786.6|6775.1|6774.1|6788.1|6787.1|6772.1|6771.1|800
1613964900000|2021-02-22 03:35:00|6776.1|6775.1|6782.6|6781.6|6785.1|6784.1|6776.1|6775.1|247
1613965200000|2021-02-22 03:40:00|6783.1|6782.1|6781.1|6780.1|6783.1|6782.1|6779.1|6778.1|184
1613965500000|2021-02-22 03:45:00|6781.6|6780.6|6783.1|6782.1|6784.1|6783.1|6781.1|6780.1|147
1613965800000|2021-02-22 03:50:00|6782.6|6781.6|6782.1|6781.1|6784.1|6783.1|6780.1|6779.1|156
1613966100000|2021-02-22 03:55:00|6781.6|6780.6|6785.1|6784.1|6787.1|6786.1|6781.6|6780.6|174
1613966400000|2021-02-22 04:00:00|6786.1|6785.1|6785.1|6784.1|6787.1|6786.1|6784.1|6783.1|177
1613966700000|2021-02-22 04:05:00|6785.6|6784.6|6788.1|6787.1|6789.1|6788.1|6785.1|6784.1|215
1613967000000|2021-02-22 04:10:00|6789.1|6788.1|6790.1|6789.1|6792.1|6791.1|6789.1|6788.1|251
1613967300000|2021-02-22 04:15:00|6790.6|6789.6|6792.1|6791.1|6794.1|6793.1|6790.6|6789.6|159
1613967600000|2021-02-22 04:20:00|6792.6|6791.6|6792.1|6791.1|6794.1|6793.1|6792.1|6791.1|196
1613967900000|2021-02-22 04:25:00|6792.6|6791.6|6795.1|6794.1|6795.1|6794.1|6792.1|6791.1|182
1613968200000|2021-02-22 04:30:00|6795.6|6794.6|6798.1|6797.1|6800.1|6799.1|6795.1|6794.1|504
1613968500000|2021-02-22 04:35:00|6798.6|6797.6|6794.1|6793.1|6799.1|6798.1|6793.6|6792.6|412
1613968800000|2021-02-22 04:40:00|6793.1|6792.1|6789.1|6788.1|6796.1|6795.1|6789.1|6788.1|415
1613969100000|2021-02-22 04:45:00|6789.6|6788.6|6786.1|6785.1|6791.1|6790.1|6786.1|6785.1|289
1613969400000|2021-02-22 04:50:00|6786.6|6785.6|6790.1|6789.1|6790.1|6789.1|6786.6|6785.6|223
1613969700000|2021-02-22 04:55:00|6789.6|6788.6|6786.1|6785.1|6791.1|6790.1|6786.1|6785.1|477
1613970000000|2021-02-22 05:00:00|6781.7|6779.7|6779.7|6777.7|6785.7|6783.7|6776.7|6774.7|741
1613970300000|2021-02-22 05:05:00|6780.7|6778.7|6773.7|6771.7|6780.7|6778.7|6771.7|6769.7|1839
1613970600000|2021-02-22 05:10:00|6772.7|6770.7|6766.7|6764.7|6772.7|6770.7|6765.7|6763.7|1436
1613970900000|2021-02-22 05:15:00|6766.2|6764.2|6767.7|6765.7|6767.7|6765.7|6760.7|6758.7|907
1613971200000|2021-02-22 05:20:00|6767.2|6765.2|6766.7|6764.7|6767.7|6765.7|6763.7|6761.7|602
1613971500000|2021-02-22 05:25:00|6767.2|6765.2|6763.7|6761.7|6767.2|6765.2|6759.7|6757.7|1017
1613971800000|2021-02-22 05:30:00|6764.7|6760.7|6766|6762|6769.3|6765.3|6764.7|6760.7|2
1613972100000|2021-02-22 05:35:00|6766.4|6762.4|6764.9|6760.9|6766.8|6762.8|6763.7|6759.7|0
1613972400000|2021-02-22 05:40:00|6764.7|6760.7|6761|6757|6766.1|6762.1|6761|6757|0
1613972700000|2021-02-22 05:45:00|6761.3|6757.3|6759.9|6755.9|6763.3|6759.3|6759.9|6755.9|0
1613973000000|2021-02-22 05:50:00|6759.4|6755.4|6760.3|6756.3|6760.6|6756.6|6755.4|6751.4|0
1613973300000|2021-02-22 05:55:00|6760.4|6756.4|6758.9|6754.9|6760.9|6756.9|6758.6|6754.6|0
1613973600000|2021-02-22 06:00:00|6759.3|6755.3|6759.6|6755.6|6760.5|6756.5|6756.3|6752.3|0
1613973900000|2021-02-22 06:05:00|6759.2|6755.2|6755.6|6751.6|6759.2|6755.2|6755.6|6751.6|0
1613974200000|2021-02-22 06:10:00|6757.2|6754.2|6762.2|6759.2|6767.2|6764.2|6757.2|6754.2|416
1613974500000|2021-02-22 06:15:00|6761.7|6758.7|6767.2|6764.2|6767.2|6764.2|6758.2|6755.2|293
1613974800000|2021-02-22 06:20:00|6767.7|6764.7|6768.2|6765.2|6769.2|6766.2|6767.2|6764.2|232
1613975100000|2021-02-22 06:25:00|6769.2|6766.2|6770.2|6767.2|6771.2|6768.2|6767.2|6764.2|163
1613975400000|2021-02-22 06:30:00|6769.7|6766.7|6772.2|6769.2|6772.2|6769.2|6769.2|6766.2|90
1613975700000|2021-02-22 06:35:00|6771.7|6768.7|6773.2|6770.2|6773.2|6770.2|6771.2|6768.2|78
1613976000000|2021-02-22 06:40:00|6774.2|6771.2|6775.2|6772.2|6776.2|6773.2|6774.2|6771.2|89
1613976300000|2021-02-22 06:45:00|6775.7|6772.7|6774.2|6771.2|6776.2|6773.2|6773.2|6770.2|56
1613976600000|2021-02-22 06:50:00|6773.7|6770.7|6774.2|6771.2|6775.2|6772.2|6773.2|6770.2|94
1613976900000|2021-02-22 06:55:00|6773.2|6770.2|6773.2|6770.2|6774.2|6771.2|6773.2|6770.2|14
1613977200000|2021-02-22 07:00:00|6773.7|6770.7|6769.2|6766.2|6774.2|6771.2|6769.2|6766.2|107
1613977500000|2021-02-22 07:05:00|6768.7|6765.7|6762.7|6759.7|6768.7|6765.7|6760.2|6757.2|156
1613977800000|2021-02-22 07:10:00|6762.2|6759.2|6765.2|6762.2|6765.2|6762.2|6761.7|6758.7|66
1613978100000|2021-02-22 07:15:00|6764.7|6761.7|6759.2|6756.2|6764.7|6761.7|6759.2|6756.2|89
1613978400000|2021-02-22 07:20:00|6758.7|6755.7|6760.2|6757.2|6761.2|6758.2|6756.7|6753.7|90
1613978700000|2021-02-22 07:25:00|6760.7|6757.7|6759.2|6756.2|6761.2|6758.2|6756.7|6753.7|137
1613979000000|2021-02-22 07:30:00|6758.7|6755.7|6757.2|6754.2|6762.2|6759.2|6757.2|6754.2|144
1613979300000|2021-02-22 07:35:00|6757.7|6754.7|6755.2|6752.2|6758.2|6755.2|6753.2|6750.2|116
1613979600000|2021-02-22 07:40:00|6754.2|6751.2|6758.7|6755.7|6759.2|6756.2|6753.2|6750.2|29
1613979900000|2021-02-22 07:45:00|6758.2|6755.2|6753.2|6750.2|6758.7|6755.7|6751.2|6748.2|140
1613980200000|2021-02-22 07:50:00|6752.7|6749.7|6750.7|6747.7|6753.2|6750.2|6748.2|6745.2|69
1613980500000|2021-02-22 07:55:00|6751.2|6748.2|6756.7|6753.7|6757.2|6754.2|6750.2|6747.2|71
1613980800000|2021-02-22 08:00:00|6757.2|6754.2|6748.2|6745.2|6757.2|6754.2|6743.2|6740.2|326
1613981100000|2021-02-22 08:05:00|6747.7|6744.7|6759.2|6756.2|6759.2|6756.2|6743.2|6740.2|138
1613981400000|2021-02-22 08:10:00|6758.7|6755.7|6749.7|6746.7|6759.2|6756.2|6748.2|6745.2|85
1613981700000|2021-02-22 08:15:00|6749.2|6746.2|6747.2|6744.2|6750.7|6747.7|6745.2|6742.2|116
1613982000000|2021-02-22 08:20:00|6747.7|6744.7|6742.2|6739.2|6749.2|6746.2|6742.2|6739.2|133
1613982300000|2021-02-22 08:25:00|6741.7|6738.7|6735.2|6732.2|6743.7|6740.7|6733.7|6730.7|220
1613982600000|2021-02-22 08:30:00|6734.2|6731.2|6737.2|6734.2|6737.7|6734.7|6731.7|6728.7|171
1613982900000|2021-02-22 08:35:00|6736.7|6733.7|6743.2|6740.2|6744.2|6741.2|6733.2|6730.2|72
1613983200000|2021-02-22 08:40:00|6742.7|6739.7|6740.2|6737.2|6743.2|6740.2|6736.2|6733.2|51
1613983500000|2021-02-22 08:45:00|6740.7|6737.7|6738.2|6735.2|6741.2|6738.2|6735.2|6732.2|59
1613983800000|2021-02-22 08:50:00|6738.7|6735.7|6738.2|6735.2|6739.2|6736.2|6732.7|6729.7|67
1613984100000|2021-02-22 08:55:00|6738.7|6735.7|6738.2|6735.2|6739.2|6736.2|6732.2|6729.2|90
1613984400000|2021-02-22 09:00:00|6737.7|6734.7|6744.2|6741.2|6744.2|6741.2|6737.7|6734.7|36
1613984700000|2021-02-22 09:05:00|6743.7|6740.7|6746.2|6743.2|6747.7|6744.7|6740.2|6737.2|43
1613985000000|2021-02-22 09:10:00|6746.7|6743.7|6752.2|6749.2|6754.2|6751.2|6746.7|6743.7|69
1613985300000|2021-02-22 09:15:00|6752.7|6749.7|6751.2|6748.2|6754.2|6751.2|6750.7|6747.7|85
1613985600000|2021-02-22 09:20:00|6751.7|6748.7|6751.2|6748.2|6753.2|6750.2|6749.2|6746.2|33
1613985900000|2021-02-22 09:25:00|6750.7|6747.7|6745.2|6742.2|6750.7|6747.7|6745.2|6742.2|30
1613986200000|2021-02-22 09:30:00|6745.7|6742.7|6743.2|6740.2|6747.2|6744.2|6742.2|6739.2|30
1613986500000|2021-02-22 09:35:00|6742.7|6739.7|6742.7|6739.7|6744.2|6741.2|6740.7|6737.7|20
1613986800000|2021-02-22 09:40:00|6743.2|6740.2|6741.2|6738.2|6743.7|6740.7|6741.2|6738.2|37
1613987100000|2021-02-22 09:45:00|6740.7|6737.7|6744.7|6741.7|6746.2|6743.2|6740.2|6737.2|23
1613987400000|2021-02-22 09:50:00|6745.2|6742.2|6747.2|6744.2|6747.7|6744.7|6745.2|6742.2|19
1613987700000|2021-02-22 09:55:00|6746.7|6743.7|6749.2|6746.2|6750.2|6747.2|6746.2|6743.2|64
1613988000000|2021-02-22 10:00:00|6749.7|6746.7|6751.2|6748.2|6751.2|6748.2|6749.2|6746.2|32
1613988300000|2021-02-22 10:05:00|6750.7|6747.7|6749.2|6746.2|6751.2|6748.2|6749.2|6746.2|21
1613988600000|2021-02-22 10:10:00|6748.7|6745.7|6750.2|6747.2|6750.2|6747.2|6748.7|6745.7|16
1613988900000|2021-02-22 10:15:00|6749.7|6746.7|6748.2|6745.2|6751.2|6748.2|6748.2|6745.2|12
1613989200000|2021-02-22 10:20:00|6749.2|6746.2|6750.2|6747.2|6750.2|6747.2|6748.7|6745.7|20
1613989500000|2021-02-22 10:25:00|6750.7|6747.7|6752.2|6749.2|6754.2|6751.2|6750.7|6747.7|37
1613989800000|2021-02-22 10:30:00|6752.7|6749.7|6754.2|6751.2|6755.7|6752.7|6752.2|6749.2|26
1613990100000|2021-02-22 10:35:00|6754.7|6751.7|6755.2|6752.2|6756.2|6753.2|6752.2|6749.2|44
1613990400000|2021-02-22 10:40:00|6754.7|6751.7|6753.7|6750.7|6755.2|6752.2|6752.2|6749.2|48
1613990700000|2021-02-22 10:45:00|6753.2|6750.2|6755.2|6752.2|6756.2|6753.2|6752.2|6749.2|44
1613991000000|2021-02-22 10:50:00|6755.7|6752.7|6754.2|6751.2|6756.2|6753.2|6754.2|6751.2|44
1613991300000|2021-02-22 10:55:00|6754.7|6751.7|6754.2|6751.2|6756.2|6753.2|6754.2|6751.2|70
1613991600000|2021-02-22 11:00:00|6754.7|6751.7|6760.2|6757.2|6760.2|6757.2|6753.2|6750.2|82
1613991900000|2021-02-22 11:05:00|6759.2|6756.2|6758.2|6755.2|6759.2|6756.2|6757.2|6754.2|32
1613992200000|2021-02-22 11:10:00|6757.7|6754.7|6752.2|6749.2|6757.7|6754.7|6752.2|6749.2|47
1613992500000|2021-02-22 11:15:00|6752.7|6749.7|6757.2|6754.2|6757.2|6754.2|6751.2|6748.2|56
1613992800000|2021-02-22 11:20:00|6756.7|6753.7|6758.2|6755.2|6758.7|6755.7|6754.2|6751.2|29
1613993100000|2021-02-22 11:25:00|6758.7|6755.7|6752.2|6749.2|6758.7|6755.7|6751.7|6748.7|44
1613993400000|2021-02-22 11:30:00|6752.7|6749.7|6749.2|6746.2|6753.2|6750.2|6749.2|6746.2|31
1613993700000|2021-02-22 11:35:00|6748.7|6745.7|6750.2|6747.2|6750.2|6747.2|6748.7|6745.7|111
1613994000000|2021-02-22 11:40:00|6749.7|6746.7|6751.2|6748.2|6752.2|6749.2|6749.7|6746.7|34
1613994300000|2021-02-22 11:45:00|6751.7|6748.7|6751.2|6748.2|6753.2|6750.2|6750.2|6747.2|30
1613994600000|2021-02-22 11:50:00|6750.7|6747.7|6751.2|6748.2|6753.2|6750.2|6750.2|6747.2|51
1613994900000|2021-02-22 11:55:00|6750.7|6747.7|6754.2|6751.2|6754.2|6751.2|6750.7|6747.7|21
1613995200000|2021-02-22 12:00:00|6754.7|6751.7|6755.2|6752.2|6757.2|6754.2|6754.2|6751.2|56
1613995500000|2021-02-22 12:05:00|6754.7|6751.7|6752.2|6749.2|6754.7|6751.7|6752.2|6749.2|50
1613995800000|2021-02-22 12:10:00|6751.7|6748.7|6751.2|6748.2|6752.2|6749.2|6751.2|6748.2|24
1613996100000|2021-02-22 12:15:00|6751.7|6748.7|6752.2|6749.2|6753.2|6750.2|6751.2|6748.2|19
1613996400000|2021-02-22 12:20:00|6751.7|6748.7|6751.2|6748.2|6752.2|6749.2|6750.2|6747.2|11
1613996700000|2021-02-22 12:25:00|6750.7|6747.7|6752.2|6749.2|6752.2|6749.2|6750.2|6747.2|17
1613997000000|2021-02-22 12:30:00|6751.7|6748.7|6751.2|6748.2|6752.2|6749.2|6750.2|6747.2|41
1613997300000|2021-02-22 12:35:00|6751.7|6748.7|6749.2|6746.2|6752.2|6749.2|6749.2|6746.2|33
1613997600000|2021-02-22 12:40:00|6749.7|6746.7|6746.2|6743.2|6750.2|6747.2|6746.2|6743.2|31
1613997900000|2021-02-22 12:45:00|6745.7|6742.7|6745.2|6742.2|6747.7|6744.7|6745.2|6742.2|35
1613998200000|2021-02-22 12:50:00|6744.7|6741.7|6748.2|6745.2|6748.7|6745.7|6744.2|6741.2|34
1613998500000|2021-02-22 12:55:00|6747.7|6744.7|6748.2|6745.2|6748.2|6745.2|6747.2|6744.2|19
1613998800000|2021-02-22 13:00:00|6747.7|6744.7|6749.2|6746.2|6750.2|6747.2|6746.2|6743.2|55
1613999100000|2021-02-22 13:05:00|6749.7|6746.7|6749.2|6746.2|6751.2|6748.2|6749.2|6746.2|20
1613999400000|2021-02-22 13:10:00|6749.7|6746.7|6748.2|6745.2|6751.2|6748.2|6748.2|6745.2|62
1613999700000|2021-02-22 13:15:00|6748.7|6745.7|6749.2|6746.2|6750.2|6747.2|6748.2|6745.2|26
1614000000000|2021-02-22 13:20:00|6748.7|6745.7|6750.2|6747.2|6750.2|6747.2|6747.2|6744.2|37
1614000300000|2021-02-22 13:25:00|6749.7|6746.7|6750.2|6747.2|6750.2|6747.2|6748.2|6745.2|23
1614000600000|2021-02-22 13:30:00|6749.7|6746.7|6752.2|6749.2|6752.2|6749.2|6749.7|6746.7|27
1614000900000|2021-02-22 13:35:00|6752.7|6749.7|6754.2|6751.2|6756.2|6753.2|6752.2|6749.2|88
1614001200000|2021-02-22 13:40:00|6754.7|6751.7|6753.2|6750.2|6755.7|6752.7|6752.7|6749.7|61
1614001500000|2021-02-22 13:45:00|6753.7|6750.7|6755.2|6752.2|6755.2|6752.2|6753.2|6750.2|84
1614001800000|2021-02-22 13:50:00|6754.7|6751.7|6757.2|6754.2|6758.2|6755.2|6754.2|6751.2|33
1614002100000|2021-02-22 13:55:00|6757.7|6754.7|6755.2|6752.2|6757.7|6754.7|6755.2|6752.2|21
1614002400000|2021-02-22 14:00:00|6754.7|6751.7|6754.2|6751.2|6755.2|6752.2|6753.7|6750.7|68
1614002700000|2021-02-22 14:05:00|6753.7|6750.7|6755.7|6752.7|6756.2|6753.2|6753.2|6750.2|56
1614003000000|2021-02-22 14:10:00|6755.2|6752.2|6755.2|6752.2|6756.2|6753.2|6753.7|6750.7|23
1614003300000|2021-02-22 14:15:00|6754.2|6751.2|6750.7|6747.7|6755.2|6752.2|6749.2|6746.2|70
1614003600000|2021-02-22 14:20:00|6750.2|6747.2|6752.2|6749.2|6754.2|6751.2|6750.2|6747.2|25
1614003900000|2021-02-22 14:25:00|6752.7|6749.7|6756.2|6753.2|6756.2|6753.2|6752.2|6749.2|33
1614004200000|2021-02-22 14:30:00|6755.7|6752.7|6755.2|6752.2|6759.2|6756.2|6754.2|6751.2|164
1614004500000|2021-02-22 14:35:00|6754.7|6751.7|6760.2|6757.2|6764.2|6761.2|6754.7|6751.7|269
1614004800000|2021-02-22 14:40:00|6759.7|6756.7|6761.2|6758.2|6765.2|6762.2|6755.2|6752.2|330
1614005100000|2021-02-22 14:45:00|6761.7|6758.7|6765.7|6762.7|6766.2|6763.2|6761.2|6758.2|145
1614005400000|2021-02-22 14:50:00|6766.2|6763.2|6764.2|6761.2|6767.2|6764.2|6763.2|6760.2|99
1614005700000|2021-02-22 14:55:00|6763.7|6760.7|6762.7|6759.7|6765.2|6762.2|6759.7|6756.7|88
1614006000000|2021-02-22 15:00:00|6763.2|6760.2|6765.2|6762.2|6766.2|6763.2|6761.2|6758.2|98
1614006300000|2021-02-22 15:05:00|6764.2|6761.2|6765.2|6762.2|6766.7|6763.7|6762.2|6759.2|91
1614006600000|2021-02-22 15:10:00|6764.7|6761.7|6764.7|6761.7|6768.2|6765.2|6763.2|6760.2|138
1614006900000|2021-02-22 15:15:00|6764.2|6761.2|6760.7|6757.7|6764.2|6761.2|6758.2|6755.2|221
1614007200000|2021-02-22 15:20:00|6760.2|6757.2|6760.7|6757.7|6763.2|6760.2|6760.2|6757.2|88
1614007500000|2021-02-22 15:25:00|6761.2|6758.2|6765.2|6762.2|6765.2|6762.2|6759.2|6756.2|191
1614007800000|2021-02-22 15:30:00|6764.2|6761.2|6765.2|6762.2|6765.2|6762.2|6762.2|6759.2|152
1614008100000|2021-02-22 15:35:00|6765.7|6762.7|6767.2|6764.2|6768.2|6765.2|6762.2|6759.2|152
1614008400000|2021-02-22 15:40:00|6766.7|6763.7|6772.2|6769.2|6772.2|6769.2|6766.2|6763.2|70
1614008700000|2021-02-22 15:45:00|6771.7|6768.7|6773.2|6770.2|6773.2|6770.2|6770.2|6767.2|93
1614009000000|2021-02-22 15:50:00|6772.7|6769.7|6768.2|6765.2|6773.2|6770.2|6767.7|6764.7|97
1614009300000|2021-02-22 15:55:00|6767.7|6764.7|6771.7|6768.7|6771.7|6768.7|6767.2|6764.2|111
1614009600000|2021-02-22 16:00:00|6771.2|6768.2|6769.7|6766.7|6773.7|6770.7|6769.7|6766.7|56
1614009900000|2021-02-22 16:05:00|6770.2|6767.2|6771.2|6768.2|6772.2|6769.2|6768.2|6765.2|55
1614010200000|2021-02-22 16:10:00|6771.7|6768.7|6773.2|6770.2|6773.2|6770.2|6768.2|6765.2|56
1614010500000|2021-02-22 16:15:00|6772.7|6769.7|6775.7|6772.7|6776.2|6773.2|6771.2|6768.2|54
1614010800000|2021-02-22 16:20:00|6775.2|6772.2|6776.2|6773.2|6777.7|6774.7|6775.2|6772.2|41
1614011100000|2021-02-22 16:25:00|6775.7|6772.7|6776.2|6773.2|6778.7|6775.7|6775.2|6772.2|142
1614011400000|2021-02-22 16:30:00|6775.7|6772.7|6772.2|6769.2|6776.2|6773.2|6772.2|6769.2|84
1614011700000|2021-02-22 16:35:00|6772.7|6769.7|6775.2|6772.2|6776.2|6773.2|6772.2|6769.2|75
1614012000000|2021-02-22 16:40:00|6774.7|6771.7|6772.2|6769.2|6776.2|6773.2|6771.2|6768.2|46
1614012300000|2021-02-22 16:45:00|6771.7|6768.7|6770.2|6767.2|6774.2|6771.2|6769.2|6766.2|51
1614012600000|2021-02-22 16:50:00|6770.7|6767.7|6773.2|6770.2|6774.2|6771.2|6770.2|6767.2|66
1614012900000|2021-02-22 16:55:00|6773.7|6770.7|6775.2|6772.2|6776.7|6773.7|6771.2|6768.2|117
1614013200000|2021-02-22 17:00:00|6775.7|6772.7|6775.7|6772.7|6776.2|6773.2|6773.2|6770.2|36
1614013500000|2021-02-22 17:05:00|6776.2|6773.2|6772.2|6769.2|6776.7|6773.7|6772.2|6769.2|31
1614013800000|2021-02-22 17:10:00|6771.7|6768.7|6773.2|6770.2|6773.7|6770.7|6770.7|6767.7|19
1614014100000|2021-02-22 17:15:00|6772.7|6769.7|6772.2|6769.2|6774.2|6771.2|6770.7|6767.7|20
1614014400000|2021-02-22 17:20:00|6772.7|6769.7|6773.2|6770.2|6775.2|6772.2|6772.2|6769.2|30
1614014700000|2021-02-22 17:25:00|6772.7|6769.7|6776.7|6773.7|6778.2|6775.2|6772.2|6769.2|100
1614015000000|2021-02-22 17:30:00|6776.2|6773.2|6777.2|6774.2|6777.7|6774.7|6775.2|6772.2|28
1614015300000|2021-02-22 17:35:00|6777.7|6774.7|6777.2|6774.2|6778.2|6775.2|6776.2|6773.2|40
1614015600000|2021-02-22 17:40:00|6777.7|6774.7|6778.2|6775.2|6779.2|6776.2|6776.7|6773.7|18
1614015900000|2021-02-22 17:45:00|6777.2|6774.2|6777.7|6774.7|6779.2|6776.2|6777.2|6774.2|28
1614016200000|2021-02-22 17:50:00|6778.2|6775.2|6779.2|6776.2|6779.2|6776.2|6777.2|6774.2|42
1614016500000|2021-02-22 17:55:00|6778.7|6775.7|6780.2|6777.2|6781.2|6778.2|6778.2|6775.2|26
1614016800000|2021-02-22 18:00:00|6779.7|6776.7|6778.2|6775.2|6782.2|6779.2|6778.2|6775.2|36
1614017100000|2021-02-22 18:05:00|6777.7|6774.7|6779.2|6776.2|6779.7|6776.7|6777.7|6774.7|15
1614017400000|2021-02-22 18:10:00|6778.7|6775.7|6778.7|6775.7|6779.2|6776.2|6776.2|6773.2|28
1614017700000|2021-02-22 18:15:00|6778.2|6775.2|6778.2|6775.2|6780.2|6777.2|6777.7|6774.7|51
1614018000000|2021-02-22 18:20:00|6778.7|6775.7|6779.2|6776.2|6781.2|6778.2|6778.7|6775.7|37
1614018300000|2021-02-22 18:25:00|6780.2|6777.2|6781.2|6778.2|6781.2|6778.2|6780.2|6777.2|13
1614018600000|2021-02-22 18:30:00|6781.7|6778.7|6781.2|6778.2|6782.2|6779.2|6779.2|6776.2|64
1614018900000|2021-02-22 18:35:00|6781.7|6778.7|6781.2|6778.2|6782.2|6779.2|6781.2|6778.2|9
1614019200000|2021-02-22 18:40:00|6781.7|6778.7|6782.2|6779.2|6782.2|6779.2|6781.2|6778.2|73
1614019500000|2021-02-22 18:45:00|6781.7|6778.7|6783.2|6780.2|6784.2|6781.2|6781.2|6778.2|52
1614019800000|2021-02-22 18:50:00|6782.7|6779.7|6783.2|6780.2|6783.2|6780.2|6782.2|6779.2|13
1614020100000|2021-02-22 18:55:00|6783.7|6780.7|6782.2|6779.2|6784.2|6781.2|6782.2|6779.2|11
1614020400000|2021-02-22 19:00:00|6782.7|6779.7|6781.2|6778.2|6783.2|6780.2|6781.2|6778.2|17
1614020700000|2021-02-22 19:05:00|6781.7|6778.7|6782.7|6779.7|6783.2|6780.2|6781.2|6778.2|28
1614021000000|2021-02-22 19:10:00|6782.2|6779.2|6780.2|6777.2|6782.7|6779.7|6779.2|6776.2|10
1614021300000|2021-02-22 19:15:00|6780.7|6777.7|6781.2|6778.2|6782.2|6779.2|6780.2|6777.2|42
1614021600000|2021-02-22 19:20:00|6781.7|6778.7|6782.2|6779.2|6782.7|6779.7|6781.2|6778.2|40
1614021900000|2021-02-22 19:25:00|6782.7|6779.7|6782.2|6779.2|6783.7|6780.7|6782.2|6779.2|21
1614022200000|2021-02-22 19:30:00|6781.2|6778.2|6782.2|6779.2|6783.2|6780.2|6781.2|6778.2|9
1614022500000|2021-02-22 19:35:00|6781.7|6778.7|6781.2|6778.2|6782.2|6779.2|6780.2|6777.2|9
1614022800000|2021-02-22 19:40:00|6780.7|6777.7|6780.2|6777.2|6781.2|6778.2|6779.7|6776.7|16
1614023100000|2021-02-22 19:45:00|6779.7|6776.7|6780.2|6777.2|6780.2|6777.2|6778.7|6775.7|17
1614023400000|2021-02-22 19:50:00|6781.2|6778.2|6780.2|6777.2|6781.2|6778.2|6779.2|6776.2|18
1614023700000|2021-02-22 19:55:00|6779.7|6776.7|6780.2|6777.2|6781.2|6778.2|6779.2|6776.2|33
1614024000000|2021-02-22 20:00:00|6780.7|6777.7|6778.7|6775.7|6781.2|6778.2|6777.7|6774.7|49
1614024300000|2021-02-22 20:05:00|6778.2|6775.2|6777.2|6774.2|6779.2|6776.2|6777.2|6774.2|23
1614024600000|2021-02-22 20:10:00|6777.7|6774.7|6776.2|6773.2|6779.2|6776.2|6775.2|6772.2|192
1614024900000|2021-02-22 20:15:00|6775.7|6772.7|6775.2|6772.2|6777.2|6774.2|6774.7|6771.7|21
1614025200000|2021-02-22 20:20:00|6774.7|6771.7|6772.2|6769.2|6776.2|6773.2|6772.2|6769.2|38
1614025500000|2021-02-22 20:25:00|6771.7|6768.7|6768.2|6765.2|6773.2|6770.2|6768.2|6765.2|62
1614025800000|2021-02-22 20:30:00|6768.7|6765.7|6767.2|6764.2|6770.2|6767.2|6767.2|6764.2|66
1614026100000|2021-02-22 20:35:00|6767.7|6764.7|6765.2|6762.2|6768.2|6765.2|6765.2|6762.2|99
1614026400000|2021-02-22 20:40:00|6765.7|6762.7|6762.2|6759.2|6766.2|6763.2|6762.2|6759.2|100
1614026700000|2021-02-22 20:45:00|6763.2|6760.2|6761.2|6758.2|6765.2|6762.2|6761.2|6758.2|146
1614027000000|2021-02-22 20:50:00|6761.7|6758.7|6758.2|6755.2|6761.7|6758.7|6758.2|6755.2|117
1614027300000|2021-02-22 20:55:00|6758.7|6755.7|6752.2|6749.2|6759.7|6756.7|6752.2|6749.2|249
1614027600000|2021-02-22 21:00:00|6757.8|6753.8|6759.1|6755.1|6764.4|6760.4|6756.2|6752.2|0
1614027900000|2021-02-22 21:05:00|6758.7|6754.7|6760.7|6756.7|6761.5|6757.5|6756.4|6752.4|0
1614028200000|2021-02-22 21:10:00|6761.1|6757.1|6760.3|6756.3|6763|6759|6759.5|6755.5|0
1614028500000|2021-02-22 21:15:00|6760.1|6756.1|6760.9|6756.9|6761.2|6757.2|6760|6756|0
1614028800000|2021-02-22 21:20:00|6761|6757|6760.9|6756.9|6761.5|6757.5|6760.4|6756.4|0
1614029100000|2021-02-22 21:25:00|6761.2|6757.2|6761.4|6757.4|6761.8|6757.8|6761|6757|0
1614029400000|2021-02-22 21:30:00|6760.8|6756.8|6766.6|6762.6|6768.2|6764.2|6760.8|6756.8|0
1614029700000|2021-02-22 21:35:00|6767|6763|6766|6762|6768.3|6764.3|6766|6762|0
1614030000000|2021-02-22 21:40:00|6766.4|6762.4|6763.6|6759.6|6766.7|6762.7|6763.6|6759.6|0
1614030300000|2021-02-22 21:45:00|6764|6760|6766.5|6762.5|6766.5|6762.5|6763.6|6759.6|0
1614030600000|2021-02-22 21:50:00|6766.2|6762.2|6765.3|6761.3|6767.5|6763.5|6764|6760|0
1614030900000|2021-02-22 21:55:00|6764.9|6760.9|6765.5|6761.5|6766.5|6762.5|6763.9|6759.9|0
1614031200000|2021-02-22 22:00:00|6764.6|6760.6|6764.4|6760.4|6765|6761|6763.9|6759.9|0
1614031500000|2021-02-22 22:05:00|6764.5|6760.5|6766.4|6762.4|6766.5|6762.5|6763.8|6759.8|0
1614031800000|2021-02-22 22:10:00|6766.3|6762.3|6771|6767|6772.3|6768.3|6765.8|6761.8|0
1614032100000|2021-02-22 22:15:00|6771.1|6767.1|6766.6|6762.6|6771.1|6767.1|6765.5|6761.5|0
1614032400000|2021-02-22 22:20:00|6766.9|6762.9|6764.1|6760.1|6767.2|6763.2|6764.1|6760.1|0
1614032700000|2021-02-22 22:25:00|6764.2|6760.2|6763.7|6759.7|6764.3|6760.3|6763.7|6759.7|0
1614033000000|2021-02-22 22:30:00|6763.8|6759.8|6762.8|6758.8|6763.8|6759.8|6762.4|6758.4|0
1614033300000|2021-02-22 22:35:00|6763.2|6759.2|6765|6761|6765.7|6761.7|6762.4|6758.4|0
1614033600000|2021-02-22 22:40:00|6765.1|6761.1|6764.7|6760.7|6765.3|6761.3|6764.3|6760.3|0
1614033900000|2021-02-22 22:45:00|6764.8|6760.8|6768.1|6764.1|6770.1|6766.1|6764.7|6760.7|0
1614034200000|2021-02-22 22:50:00|6764.2|6762.2|6767.7|6765.7|6769.7|6767.7|6760.2|6758.2|434
1614034500000|2021-02-22 22:55:00|6767.2|6765.2|6772.7|6770.7|6775.7|6773.7|6765.7|6763.7|140
1614034800000|2021-02-22 23:00:00|6773.7|6771.7|6774.2|6773.2|6776.2|6775.2|6767.2|6766.2|297
1614035100000|2021-02-22 23:05:00|6775.7|6774.7|6779.2|6778.2|6779.2|6778.2|6773.2|6772.2|327
1614035400000|2021-02-22 23:10:00|6779.7|6778.7|6776.2|6775.2|6784.2|6783.2|6772.7|6771.7|824
1614035700000|2021-02-22 23:15:00|6776.7|6775.7|6772.2|6771.2|6783.2|6782.2|6771.2|6770.2|413
1614036000000|2021-02-22 23:20:00|6772.7|6771.7|6775.2|6774.2|6783.7|6782.7|6772.7|6771.7|471
1614036300000|2021-02-22 23:25:00|6775.7|6774.7|6784.2|6783.2|6785.2|6784.2|6775.7|6774.7|356
1614036600000|2021-02-22 23:30:00|6785.2|6784.2|6772.2|6771.2|6785.2|6784.2|6771.7|6770.7|471
1614036900000|2021-02-22 23:35:00|6773.2|6772.2|6776.7|6775.7|6779.2|6778.2|6773.2|6772.2|318
1614037200000|2021-02-22 23:40:00|6776.2|6775.2|6779.2|6778.2|6781.2|6780.2|6775.2|6774.2|294
1614037500000|2021-02-22 23:45:00|6780.2|6779.2|6780.2|6779.2|6787.2|6786.2|6779.7|6778.7|385
1614037800000|2021-02-22 23:50:00|6780.7|6779.7|6782.7|6781.7|6783.2|6782.2|6777.2|6776.2|224
1614038100000|2021-02-22 23:55:00|6783.2|6782.2|6775.2|6774.2|6785.7|6784.7|6775.2|6774.2|404
1614038400000|2021-02-23 00:00:00|6775.7|6774.7|6771.2|6770.2|6778.2|6777.2|6769.2|6768.2|342
1614038700000|2021-02-23 00:05:00|6770.2|6769.2|6767.2|6766.2|6771.2|6770.2|6766.2|6765.2|315
1614039000000|2021-02-23 00:10:00|6766.2|6765.2|6765.2|6764.2|6768.2|6767.2|6760.2|6759.2|408
1614039300000|2021-02-23 00:15:00|6764.2|6763.2|6769.2|6768.2|6770.2|6769.2|6764.2|6763.2|360
1614039600000|2021-02-23 00:20:00|6769.7|6768.7|6772.2|6771.2|6773.2|6772.2|6768.2|6767.2|520
1614039900000|2021-02-23 00:25:00|6772.7|6771.7|6773.2|6772.2|6774.2|6773.2|6771.2|6770.2|224
1614040200000|2021-02-23 00:30:00|6772.2|6771.2|6777.2|6776.2|6779.2|6778.2|6770.7|6769.7|455
1614040500000|2021-02-23 00:35:00|6777.7|6776.7|6780.2|6779.2|6782.2|6781.2|6776.2|6775.2|257
1614040800000|2021-02-23 00:40:00|6779.7|6778.7|6780.2|6779.2|6780.7|6779.7|6777.2|6776.2|202
1614041100000|2021-02-23 00:45:00|6779.2|6778.2|6774.2|6773.2|6780.2|6779.2|6772.7|6771.7|265
1614041400000|2021-02-23 00:50:00|6774.7|6773.7|6771.2|6770.2|6775.2|6774.2|6769.7|6768.7|296
1614041700000|2021-02-23 00:55:00|6770.7|6769.7|6770.2|6769.2|6774.7|6773.7|6769.2|6768.2|314
1614042000000|2021-02-23 01:00:00|6770.7|6769.7|6774.2|6773.2|6774.2|6773.2|6769.7|6768.7|269
1614042300000|2021-02-23 01:05:00|6774.7|6773.7|6771.2|6770.2|6776.2|6775.2|6770.2|6769.2|337
1614042600000|2021-02-23 01:10:00|6771.7|6770.7|6775.2|6774.2|6775.7|6774.7|6770.7|6769.7|168
1614042900000|2021-02-23 01:15:00|6774.7|6773.7|6783.2|6782.2|6784.2|6783.2|6772.2|6771.2|226
1614043200000|2021-02-23 01:20:00|6783.7|6782.7|6784.2|6783.2|6786.2|6785.2|6780.2|6779.2|379
1614043500000|2021-02-23 01:25:00|6785.2|6784.2|6792.2|6791.2|6792.2|6791.2|6784.2|6783.2|397
1614043800000|2021-02-23 01:30:00|6793.2|6792.2|6792.2|6791.2|6797.2|6796.2|6791.2|6790.2|599
1614044100000|2021-02-23 01:35:00|6792.7|6791.7|6801.2|6800.2|6802.2|6801.2|6792.7|6791.7|768
1614044400000|2021-02-23 01:40:00|6802.2|6801.2|6807.2|6806.2|6808.2|6807.2|6800.2|6799.2|489
1614044700000|2021-02-23 01:45:00|6808.2|6807.2|6810.2|6809.2|6810.2|6809.2|6804.2|6803.2|345
1614045000000|2021-02-23 01:50:00|6810.7|6809.7|6810.2|6809.2|6812.2|6811.2|6808.2|6807.2|339
1614045300000|2021-02-23 01:55:00|6810.7|6809.7|6811.2|6810.2|6812.2|6811.2|6809.7|6808.7|212
1614045600000|2021-02-23 02:00:00|6812.2|6811.2|6810.2|6809.2|6813.2|6812.2|6810.2|6809.2|274
1614045900000|2021-02-23 02:05:00|6810.7|6809.7|6813.2|6812.2|6813.2|6812.2|6810.7|6809.7|151
1614046200000|2021-02-23 02:10:00|6813.7|6812.7|6817.3|6816.3|6817.3|6816.3|6813.2|6812.2|226
1614046500000|2021-02-23 02:15:00|6816.8|6815.8|6817.3|6816.3|6817.3|6816.3|6814.8|6813.8|348
1614046800000|2021-02-23 02:20:00|6818.3|6817.3|6817.3|6816.3|6818.3|6817.3|6816.3|6815.3|292
1614047100000|2021-02-23 02:25:00|6817.8|6816.8|6817.3|6816.3|6818.3|6817.3|6817.3|6816.3|152
1614047400000|2021-02-23 02:30:00|6816.3|6815.3|6823.3|6822.3|6823.3|6822.3|6815.3|6814.3|467
1614047700000|2021-02-23 02:35:00|6822.3|6821.3|6823.3|6822.3|6825.3|6824.3|6821.8|6820.8|475
1614048000000|2021-02-23 02:40:00|6823.8|6822.8|6822.3|6821.3|6823.8|6822.8|6820.8|6819.8|226
1614048300000|2021-02-23 02:45:00|6822.8|6821.8|6822.3|6821.3|6823.3|6822.3|6821.3|6820.3|233
1614048600000|2021-02-23 02:50:00|6822.8|6821.8|6826.3|6825.3|6826.3|6825.3|6822.8|6821.8|226
1614048900000|2021-02-23 02:55:00|6827.3|6826.3|6825.3|6824.3|6827.3|6826.3|6825.3|6824.3|204
1614049200000|2021-02-23 03:00:00|6824.8|6823.8|6825.3|6824.3|6825.3|6824.3|6823.3|6822.3|186
1614049500000|2021-02-23 03:05:00|6824.8|6823.8|6822.3|6821.3|6824.8|6823.8|6822.3|6821.3|130
1614049800000|2021-02-23 03:10:00|6823.3|6822.3|6821.3|6820.3|6823.3|6822.3|6820.3|6819.3|286
1614050100000|2021-02-23 03:15:00|6821.8|6820.8|6817.3|6816.3|6823.3|6822.3|6817.3|6816.3|356
1614050400000|2021-02-23 03:20:00|6817.8|6816.8|6817.3|6816.3|6819.3|6818.3|6816.3|6815.3|168
1614050700000|2021-02-23 03:25:00|6818.3|6817.3|6817.3|6816.3|6818.3|6817.3|6814.3|6813.3|205
1614051000000|2021-02-23 03:30:00|6816.8|6815.8|6815.3|6814.3|6818.3|6817.3|6815.3|6814.3|153
1614051300000|2021-02-23 03:35:00|6814.8|6813.8|6813.3|6812.3|6815.3|6814.3|6812.3|6811.3|207
1614051600000|2021-02-23 03:40:00|6814.3|6813.3|6815.3|6814.3|6816.3|6815.3|6814.3|6813.3|161
1614051900000|2021-02-23 03:45:00|6815.8|6814.8|6814.3|6813.3|6816.3|6815.3|6812.8|6811.8|158
1614052200000|2021-02-23 03:50:00|6813.8|6812.8|6814.3|6813.3|6814.3|6813.3|6812.3|6811.3|231
1614052500000|2021-02-23 03:55:00|6814.8|6813.8|6816.3|6815.3|6817.3|6816.3|6814.3|6813.3|311
1614052800000|2021-02-23 04:00:00|6816.8|6815.8|6816.3|6815.3|6817.3|6816.3|6815.8|6814.8|133
1614053100000|2021-02-23 04:05:00|6817.3|6816.3|6816.3|6815.3|6817.3|6816.3|6815.3|6814.3|187
1614053400000|2021-02-23 04:10:00|6815.8|6814.8|6816.3|6815.3|6816.3|6815.3|6814.3|6813.3|199
1614053700000|2021-02-23 04:15:00|6817.3|6816.3|6817.3|6816.3|6818.3|6817.3|6816.3|6815.3|147
1614054000000|2021-02-23 04:20:00|6818.3|6817.3|6818.3|6817.3|6818.3|6817.3|6816.3|6815.3|123
1614054300000|2021-02-23 04:25:00|6817.8|6816.8|6820.3|6819.3|6820.3|6819.3|6816.3|6815.3|278
1614054600000|2021-02-23 04:30:00|6820.8|6819.8|6822.3|6821.3|6826.3|6825.3|6820.8|6819.8|456
1614054900000|2021-02-23 04:35:00|6821.8|6820.8|6828.3|6827.3|6828.3|6827.3|6821.3|6820.3|248
1614055200000|2021-02-23 04:40:00|6828.8|6827.8|6829.3|6828.3|6832.8|6831.8|6827.3|6826.3|385
1614055500000|2021-02-23 04:45:00|6829.8|6828.8|6828.3|6827.3|6829.8|6828.8|6827.3|6826.3|180
1614055800000|2021-02-23 04:50:00|6829.3|6828.3|6833.3|6832.3|6834.3|6833.3|6828.3|6827.3|342
1614056100000|2021-02-23 04:55:00|6832.8|6831.8|6832.3|6831.3|6833.3|6832.3|6831.3|6830.3|422
1614056400000|2021-02-23 05:00:00|6829.4|6827.4|6834.4|6832.4|6836.4|6834.4|6828.4|6826.4|738
1614056700000|2021-02-23 05:05:00|6834.9|6832.9|6836.4|6834.4|6837.9|6835.9|6833.4|6831.4|2348
1614057000000|2021-02-23 05:10:00|6835.9|6833.9|6833.4|6831.4|6836.4|6834.4|6832.4|6830.4|1120
1614057300000|2021-02-23 05:15:00|6832.9|6830.9|6832.4|6830.4|6833.4|6831.4|6831.4|6829.4|361
1614057600000|2021-02-23 05:20:00|6831.9|6829.9|6834.4|6832.4|6834.4|6832.4|6830.4|6828.4|615
1614057900000|2021-02-23 05:25:00|6833.4|6831.4|6838.4|6836.4|6838.4|6836.4|6833.4|6831.4|1236
1614058200000|2021-02-23 05:30:00|6839.6|6835.6|6837|6833|6839.9|6835.9|6836|6832|31
1614058500000|2021-02-23 05:35:00|6837.1|6833.1|6837.3|6833.3|6837.9|6833.9|6836.1|6832.1|0
1614058800000|2021-02-23 05:40:00|6836.9|6832.9|6834.6|6830.6|6836.9|6832.9|6834.5|6830.5|0
1614059100000|2021-02-23 05:45:00|6834.7|6830.7|6835.5|6831.5|6835.8|6831.8|6834.2|6830.2|0
1614059400000|2021-02-23 05:50:00|6835.8|6831.8|6836.1|6832.1|6837.7|6833.7|6834.6|6830.6|0
1614059700000|2021-02-23 05:55:00|6835.9|6831.9|6833.9|6829.9|6836.9|6832.9|6833.7|6829.7|0
1614060000000|2021-02-23 06:00:00|6834.1|6830.1|6833.7|6829.7|6836.1|6832.1|6832.9|6828.9|0
1614060300000|2021-02-23 06:05:00|6834.1|6830.1|6833.8|6829.8|6834.5|6830.5|6832.8|6828.8|0
1614060600000|2021-02-23 06:10:00|6833.9|6830.9|6831.9|6828.9|6836.9|6833.9|6831.9|6828.9|300
1614060900000|2021-02-23 06:15:00|6830.9|6827.9|6834.4|6831.4|6834.4|6831.4|6830.9|6827.9|174
1614061200000|2021-02-23 06:20:00|6833.9|6830.9|6831.4|6828.4|6833.9|6830.9|6830.9|6827.9|152
1614061500000|2021-02-23 06:25:00|6830.9|6827.9|6826.4|6823.4|6830.9|6827.9|6825.9|6822.9|159
1614061800000|2021-02-23 06:30:00|6826.9|6823.9|6827.9|6824.9|6830.9|6827.9|6826.9|6823.9|188
1614062100000|2021-02-23 06:35:00|6828.4|6825.4|6828.9|6825.9|6830.4|6827.4|6827.9|6824.9|45
1614062400000|2021-02-23 06:40:00|6828.4|6825.4|6827.9|6824.9|6830.4|6827.4|6826.9|6823.9|83
1614062700000|2021-02-23 06:45:00|6828.4|6825.4|6825.9|6822.9|6828.9|6825.9|6823.9|6820.9|131
1614063000000|2021-02-23 06:50:00|6826.4|6823.4|6828.9|6825.9|6829.9|6826.9|6825.9|6822.9|55
1614063300000|2021-02-23 06:55:00|6827.9|6824.9|6828.9|6825.9|6831.9|6828.9|6827.9|6824.9|48
1614063600000|2021-02-23 07:00:00|6829.4|6826.4|6825.9|6822.9|6829.4|6826.4|6823.9|6820.9|108
1614063900000|2021-02-23 07:05:00|6825.4|6822.4|6823.9|6820.9|6825.9|6822.9|6823.9|6820.9|63
1614064200000|2021-02-23 07:10:00|6823.4|6820.4|6821.9|6818.9|6823.9|6820.9|6820.9|6817.9|113
1614064500000|2021-02-23 07:15:00|6822.4|6819.4|6822.9|6819.9|6823.9|6820.9|6820.9|6817.9|72
1614064800000|2021-02-23 07:20:00|6823.4|6820.4|6827.9|6824.9|6827.9|6824.9|6822.9|6819.9|41
1614065100000|2021-02-23 07:25:00|6828.4|6825.4|6825.9|6822.9|6828.9|6825.9|6825.9|6822.9|44
1614065400000|2021-02-23 07:30:00|6826.4|6823.4|6825.9|6822.9|6827.4|6824.4|6825.9|6822.9|31
1614065700000|2021-02-23 07:35:00|6826.4|6823.4|6827.9|6824.9|6829.4|6826.4|6826.4|6823.4|91
1614066000000|2021-02-23 07:40:00|6828.4|6825.4|6826.9|6823.9|6828.4|6825.4|6825.9|6822.9|45
1614066300000|2021-02-23 07:45:00|6827.4|6824.4|6828.9|6825.9|6829.9|6826.9|6826.9|6823.9|20
1614066600000|2021-02-23 07:50:00|6829.4|6826.4|6829.9|6826.9|6829.9|6826.9|6828.9|6825.9|23
1614066900000|2021-02-23 07:55:00|6829.4|6826.4|6831.9|6828.9|6832.9|6829.9|6829.4|6826.4|73
1614067200000|2021-02-23 08:00:00|6830.9|6827.9|6831.9|6828.9|6834.9|6831.9|6829.9|6826.9|85
1614067500000|2021-02-23 08:05:00|6832.4|6829.4|6824.4|6821.4|6833.9|6830.9|6822.9|6819.9|182
1614067800000|2021-02-23 08:10:00|6823.9|6820.9|6831.9|6828.9|6831.9|6828.9|6823.9|6820.9|182
1614068100000|2021-02-23 08:15:00|6832.9|6829.9|6819.9|6816.9|6833.9|6830.9|6819.9|6816.9|94
1614068400000|2021-02-23 08:20:00|6819.4|6816.4|6821.9|6818.9|6822.4|6819.4|6817.9|6814.9|88
1614068700000|2021-02-23 08:25:00|6821.4|6818.4|6814.9|6811.9|6821.4|6818.4|6814.9|6811.9|183
1614069000000|2021-02-23 08:30:00|6814.4|6811.4|6812.9|6809.9|6814.9|6811.9|6810.9|6807.9|121
1614069300000|2021-02-23 08:35:00|6812.4|6809.4|6811.9|6808.9|6813.4|6810.4|6808.9|6805.9|127
1614069600000|2021-02-23 08:40:00|6811.4|6808.4|6817.9|6814.9|6818.9|6815.9|6807.4|6804.4|59
1614069900000|2021-02-23 08:45:00|6818.4|6815.4|6812.9|6809.9|6818.4|6815.4|6812.4|6809.4|74
1614070200000|2021-02-23 08:50:00|6813.4|6810.4|6811.4|6808.4|6814.9|6811.9|6810.9|6807.9|62
1614070500000|2021-02-23 08:55:00|6811.9|6808.9|6809.4|6806.4|6812.9|6809.9|6808.4|6805.4|58
1614070800000|2021-02-23 09:00:00|6808.9|6805.9|6801.9|6798.9|6808.9|6805.9|6800.9|6797.9|106
1614071100000|2021-02-23 09:05:00|6801.4|6798.4|6802.9|6799.9|6802.9|6799.9|6799.9|6796.9|111
1614071400000|2021-02-23 09:10:00|6802.4|6799.4|6797.9|6794.9|6802.4|6799.4|6796.9|6793.9|124
1614071700000|2021-02-23 09:15:00|6798.9|6795.9|6803.9|6800.9|6803.9|6800.9|6798.9|6795.9|92
1614072000000|2021-02-23 09:20:00|6803.4|6800.4|6802.4|6799.4|6804.9|6801.9|6801.9|6798.9|48
1614072300000|2021-02-23 09:25:00|6802.9|6799.9|6795.9|6792.9|6802.9|6799.9|6795.9|6792.9|104
1614072600000|2021-02-23 09:30:00|6796.4|6793.4|6794.9|6791.9|6798.9|6795.9|6792.9|6789.9|148
1614072900000|2021-02-23 09:35:00|6794.4|6791.4|6800.4|6797.4|6801.9|6798.9|6793.9|6790.9|42
1614073200000|2021-02-23 09:40:00|6800.9|6797.9|6802.9|6799.9|6803.9|6800.9|6798.9|6795.9|38
1614073500000|2021-02-23 09:45:00|6803.4|6800.4|6798.9|6795.9|6804.4|6801.4|6794.9|6791.9|46
1614073800000|2021-02-23 09:50:00|6798.4|6795.4|6797.9|6794.9|6800.4|6797.4|6794.9|6791.9|86
1614074100000|2021-02-23 09:55:00|6798.4|6795.4|6796.9|6793.9|6798.9|6795.9|6794.4|6791.4|80
1614074400000|2021-02-23 10:00:00|6796.4|6793.4|6796.4|6793.4|6800.9|6797.9|6793.9|6790.9|73
1614074700000|2021-02-23 10:05:00|6795.9|6792.9|6791.4|6788.4|6797.4|6794.4|6789.9|6786.9|82
1614075000000|2021-02-23 10:10:00|6790.9|6787.9|6789.9|6786.9|6792.9|6789.9|6787.9|6784.9|64
1614075300000|2021-02-23 10:15:00|6789.4|6786.4|6790.9|6787.9|6793.4|6790.4|6786.9|6783.9|102
1614075600000|2021-02-23 10:20:00|6789.9|6786.9|6786.9|6783.9|6791.9|6788.9|6786.9|6783.9|47
1614075900000|2021-02-23 10:25:00|6787.4|6784.4|6785.9|6782.9|6788.9|6785.9|6784.9|6781.9|61
1614076200000|2021-02-23 10:30:00|6785.4|6782.4|6781.9|6778.9|6786.9|6783.9|6780.9|6777.9|124
1614076500000|2021-02-23 10:35:00|6781.4|6778.4|6781.9|6778.9|6782.9|6779.9|6777.9|6774.9|74
1614076800000|2021-02-23 10:40:00|6781.4|6778.4|6782.9|6779.9|6782.9|6779.9|6778.9|6775.9|62
1614077100000|2021-02-23 10:45:00|6782.4|6779.4|6787.9|6784.9|6788.9|6785.9|6780.9|6777.9|95
1614077400000|2021-02-23 10:50:00|6787.4|6784.4|6794.9|6791.9|6795.4|6792.4|6785.9|6782.9|67
1614077700000|2021-02-23 10:55:00|6795.4|6792.4|6796.4|6793.4|6796.9|6793.9|6790.9|6787.9|97
1614078000000|2021-02-23 11:00:00|6795.9|6792.9|6788.9|6785.9|6796.9|6793.9|6787.9|6784.9|103
1614078300000|2021-02-23 11:05:00|6789.4|6786.4|6789.9|6786.9|6791.9|6788.9|6788.9|6785.9|24
1614078600000|2021-02-23 11:10:00|6790.4|6787.4|6794.9|6791.9|6795.4|6792.4|6788.9|6785.9|27
1614078900000|2021-02-23 11:15:00|6795.4|6792.4|6790.9|6787.9|6795.4|6792.4|6790.9|6787.9|20
1614079200000|2021-02-23 11:20:00|6791.4|6788.4|6792.9|6789.9|6793.9|6790.9|6790.9|6787.9|19
1614079500000|2021-02-23 11:25:00|6793.4|6790.4|6795.9|6792.9|6795.9|6792.9|6792.9|6789.9|20
1614079800000|2021-02-23 11:30:00|6795.4|6792.4|6795.9|6792.9|6796.9|6793.9|6793.9|6790.9|27
1614080100000|2021-02-23 11:35:00|6796.4|6793.4|6796.9|6793.9|6798.9|6795.9|6795.9|6792.9|31
1614080400000|2021-02-23 11:40:00|6796.4|6793.4|6798.9|6795.9|6800.4|6797.4|6796.4|6793.4|38
1614080700000|2021-02-23 11:45:00|6798.4|6795.4|6797.9|6794.9|6800.9|6797.9|6797.4|6794.4|17
1614081000000|2021-02-23 11:50:00|6798.4|6795.4|6794.9|6791.9|6799.9|6796.9|6793.9|6790.9|38
1614081300000|2021-02-23 11:55:00|6795.4|6792.4|6797.9|6794.9|6799.4|6796.4|6793.9|6790.9|47
1614081600000|2021-02-23 12:00:00|6798.4|6795.4|6798.9|6795.9|6800.4|6797.4|6797.9|6794.9|48
1614081900000|2021-02-23 12:05:00|6798.4|6795.4|6796.9|6793.9|6799.9|6796.9|6795.9|6792.9|25
1614082200000|2021-02-23 12:10:00|6797.4|6794.4|6798.4|6795.4|6798.9|6795.9|6795.9|6792.9|6
1614082500000|2021-02-23 12:15:00|6797.9|6794.9|6799.9|6796.9|6800.4|6797.4|6797.4|6794.4|11
1614082800000|2021-02-23 12:20:00|6800.4|6797.4|6800.9|6797.9|6801.9|6798.9|6799.9|6796.9|21
1614083100000|2021-02-23 12:25:00|6800.4|6797.4|6800.9|6797.9|6801.9|6798.9|6799.9|6796.9|16
1614083400000|2021-02-23 12:30:00|6800.4|6797.4|6798.9|6795.9|6801.9|6798.9|6798.9|6795.9|31
1614083700000|2021-02-23 12:35:00|6797.9|6794.9|6799.9|6796.9|6801.9|6798.9|6796.9|6793.9|175
1614084000000|2021-02-23 12:40:00|6800.4|6797.4|6802.9|6799.9|6803.4|6800.4|6799.9|6796.9|32
1614084300000|2021-02-23 12:45:00|6802.4|6799.4|6802.9|6799.9|6803.9|6800.9|6800.9|6797.9|16
1614084600000|2021-02-23 12:50:00|6802.4|6799.4|6804.9|6801.9|6804.9|6801.9|6801.9|6798.9|28
1614084900000|2021-02-23 12:55:00|6805.4|6802.4|6807.9|6804.9|6809.4|6806.4|6804.9|6801.9|38
1614085200000|2021-02-23 13:00:00|6807.4|6804.4|6806.9|6803.9|6809.9|6806.9|6806.9|6803.9|54
1614085500000|2021-02-23 13:05:00|6806.4|6803.4|6805.9|6802.9|6806.4|6803.4|6804.9|6801.9|19
1614085800000|2021-02-23 13:10:00|6804.9|6801.9|6803.9|6800.9|6804.9|6801.9|6803.4|6800.4|40
1614086100000|2021-02-23 13:15:00|6802.9|6799.9|6803.9|6800.9|6803.9|6800.9|6801.9|6798.9|24
1614086400000|2021-02-23 13:20:00|6803.4|6800.4|6805.9|6802.9|6805.9|6802.9|6802.9|6799.9|32
1614086700000|2021-02-23 13:25:00|6806.4|6803.4|6806.9|6803.9|6807.9|6804.9|6804.9|6801.9|38
1614087000000|2021-02-23 13:30:00|6805.9|6802.9|6806.9|6803.9|6807.9|6804.9|6805.9|6802.9|30
1614087300000|2021-02-23 13:35:00|6807.4|6804.4|6807.9|6804.9|6808.9|6805.9|6806.9|6803.9|141
1614087600000|2021-02-23 13:40:00|6806.9|6803.9|6803.9|6800.9|6807.4|6804.4|6803.9|6800.9|41
1614087900000|2021-02-23 13:45:00|6802.9|6799.9|6802.4|6799.4|6803.9|6800.9|6801.4|6798.4|30
1614088200000|2021-02-23 13:50:00|6802.9|6799.9|6805.9|6802.9|6805.9|6802.9|6801.9|6798.9|17
1614088500000|2021-02-23 13:55:00|6804.9|6801.9|6805.9|6802.9|6806.9|6803.9|6804.9|6801.9|24
1614088800000|2021-02-23 14:00:00|6805.4|6802.4|6802.9|6799.9|6806.9|6803.9|6802.9|6799.9|24
1614089100000|2021-02-23 14:05:00|6802.4|6799.4|6801.9|6798.9|6803.9|6800.9|6801.4|6798.4|20
1614089400000|2021-02-23 14:10:00|6801.4|6798.4|6800.9|6797.9|6802.9|6799.9|6797.9|6794.9|14
1614089700000|2021-02-23 14:15:00|6800.4|6797.4|6800.4|6797.4|6801.9|6798.9|6798.9|6795.9|16
1614090000000|2021-02-23 14:20:00|6799.9|6796.9|6799.9|6796.9|6800.4|6797.4|6798.9|6795.9|20
1614090300000|2021-02-23 14:25:00|6801.4|6798.4|6800.4|6797.4|6801.9|6798.9|6799.4|6796.4|28
1614090600000|2021-02-23 14:30:00|6800.9|6797.9|6790.4|6787.4|6802.4|6799.4|6789.9|6786.9|177
1614090900000|2021-02-23 14:35:00|6790.9|6787.9|6788.9|6785.9|6792.9|6789.9|6786.9|6783.9|284
1614091200000|2021-02-23 14:40:00|6788.4|6785.4|6775.9|6772.9|6788.4|6785.4|6775.9|6772.9|283
1614091500000|2021-02-23 14:45:00|6776.9|6773.9|6767.4|6764.4|6776.9|6773.9|6767.4|6764.4|568
1614091800000|2021-02-23 14:50:00|6766.9|6763.9|6780.4|6777.4|6781.9|6778.9|6760.4|6757.4|260
1614092100000|2021-02-23 14:55:00|6779.9|6776.9|6783.4|6780.4|6785.9|6782.9|6778.9|6775.9|138
1614092400000|2021-02-23 15:00:00|6782.9|6779.9|6796.4|6793.4|6798.4|6795.4|6779.9|6776.9|234
1614092700000|2021-02-23 15:05:00|6795.9|6792.9|6799.9|6796.9|6801.4|6798.4|6790.4|6787.4|198
1614093000000|2021-02-23 15:10:00|6800.4|6797.4|6795.9|6792.9|6800.9|6797.9|6793.9|6790.9|134
1614093300000|2021-02-23 15:15:00|6795.4|6792.4|6797.9|6794.9|6798.9|6795.9|6792.9|6789.9|120
1614093600000|2021-02-23 15:20:00|6798.4|6795.4|6805.9|6802.9|6806.9|6803.9|6794.4|6791.4|199
1614093900000|2021-02-23 15:25:00|6806.4|6803.4|6805.9|6802.9|6806.9|6803.9|6801.9|6798.9|269
1614094200000|2021-02-23 15:30:00|6805.4|6802.4|6802.4|6799.4|6805.4|6802.4|6796.9|6793.9|135
1614094500000|2021-02-23 15:35:00|6801.9|6798.9|6802.9|6799.9|6804.9|6801.9|6797.4|6794.4|66
1614094800000|2021-02-23 15:40:00|6802.4|6799.4|6805.4|6802.4|6805.9|6802.9|6798.9|6795.9|94
1614095100000|2021-02-23 15:45:00|6804.9|6801.9|6815.4|6812.4|6817.4|6814.4|6804.4|6801.4|164
1614095400000|2021-02-23 15:50:00|6815.9|6812.9|6815.9|6812.9|6816.9|6813.9|6811.9|6808.9|85
1614095700000|2021-02-23 15:55:00|6815.4|6812.4|6812.4|6809.4|6815.9|6812.9|6808.9|6805.9|121
1614096000000|2021-02-23 16:00:00|6812.9|6809.9|6819.9|6816.9|6819.9|6816.9|6810.4|6807.4|73
1614096300000|2021-02-23 16:05:00|6819.4|6816.4|6817.4|6814.4|6819.4|6816.4|6813.4|6810.4|48
1614096600000|2021-02-23 16:10:00|6816.9|6813.9|6813.9|6810.9|6818.9|6815.9|6812.9|6809.9|99
1614096900000|2021-02-23 16:15:00|6814.4|6811.4|6809.9|6806.9|6817.4|6814.4|6809.4|6806.4|85
1614097200000|2021-02-23 16:20:00|6809.4|6806.4|6807.9|6804.9|6809.9|6806.9|6805.9|6802.9|52
1614097500000|2021-02-23 16:25:00|6807.4|6804.4|6809.9|6806.9|6809.9|6806.9|6804.4|6801.4|51
1614097800000|2021-02-23 16:30:00|6808.9|6805.9|6815.9|6812.9|6815.9|6812.9|6805.4|6802.4|41
1614098100000|2021-02-23 16:35:00|6815.4|6812.4|6812.9|6809.9|6817.9|6814.9|6811.9|6808.9|47
1614098400000|2021-02-23 16:40:00|6813.4|6810.4|6804.9|6801.9|6813.9|6810.9|6804.9|6801.9|65
1614098700000|2021-02-23 16:45:00|6805.4|6802.4|6804.4|6801.4|6806.9|6803.9|6803.4|6800.4|51
1614099000000|2021-02-23 16:50:00|6803.9|6800.9|6808.9|6805.9|6809.4|6806.4|6803.9|6800.9|32
1614099300000|2021-02-23 16:55:00|6808.4|6805.4|6805.4|6802.4|6808.4|6805.4|6803.9|6800.9|32
1614099600000|2021-02-23 17:00:00|6804.9|6801.9|6801.9|6798.9|6804.9|6801.9|6799.4|6796.4|40
1614099900000|2021-02-23 17:05:00|6801.4|6798.4|6799.4|6796.4|6802.9|6799.9|6798.4|6795.4|19
1614100200000|2021-02-23 17:10:00|6798.9|6795.9|6799.4|6796.4|6803.9|6800.9|6798.9|6795.9|13
1614100500000|2021-02-23 17:15:00|6798.9|6795.9|6805.9|6802.9|6807.4|6804.4|6796.4|6793.4|40
1614100800000|2021-02-23 17:20:00|6805.4|6802.4|6804.4|6801.4|6805.4|6802.4|6801.4|6798.4|31
1614101100000|2021-02-23 17:25:00|6804.9|6801.9|6806.9|6803.9|6807.9|6804.9|6804.4|6801.4|21
1614101400000|2021-02-23 17:30:00|6806.4|6803.4|6808.9|6805.9|6811.9|6808.9|6805.4|6802.4|50
1614101700000|2021-02-23 17:35:00|6808.4|6805.4|6800.9|6797.9|6808.4|6805.4|6800.9|6797.9|27
1614102000000|2021-02-23 17:40:00|6800.4|6797.4|6798.9|6795.9|6800.9|6797.9|6797.9|6794.9|32
1614102300000|2021-02-23 17:45:00|6798.4|6795.4|6798.4|6795.4|6801.9|6798.9|6797.9|6794.9|73
1614102600000|2021-02-23 17:50:00|6797.9|6794.9|6805.4|6802.4|6805.9|6802.9|6793.9|6790.9|40
1614102900000|2021-02-23 17:55:00|6805.9|6802.9|6796.9|6793.9|6805.9|6802.9|6794.9|6791.9|21
1614103200000|2021-02-23 18:00:00|6796.4|6793.4|6802.4|6799.4|6804.4|6801.4|6794.4|6791.4|30
1614103500000|2021-02-23 18:05:00|6801.9|6798.9|6802.9|6799.9|6804.4|6801.4|6800.9|6797.9|16
1614103800000|2021-02-23 18:10:00|6803.4|6800.4|6804.4|6801.4|6806.4|6803.4|6800.9|6797.9|17
1614104100000|2021-02-23 18:15:00|6804.9|6801.9|6807.9|6804.9|6808.9|6805.9|6803.9|6800.9|31
1614104400000|2021-02-23 18:20:00|6807.4|6804.4|6812.9|6809.9|6813.4|6810.4|6806.4|6803.4|26
1614104700000|2021-02-23 18:25:00|6812.4|6809.4|6813.9|6810.9|6813.9|6810.9|6811.4|6808.4|19
1614105000000|2021-02-23 18:30:00|6813.4|6810.4|6812.9|6809.9|6813.4|6810.4|6810.9|6807.9|12
1614105300000|2021-02-23 18:35:00|6812.4|6809.4|6812.4|6809.4|6813.9|6810.9|6809.9|6806.9|25
1614105600000|2021-02-23 18:40:00|6812.9|6809.9|6807.4|6804.4|6812.9|6809.9|6806.9|6803.9|25
1614105900000|2021-02-23 18:45:00|6806.9|6803.9|6806.4|6803.4|6809.9|6806.9|6806.4|6803.4|23
1614106200000|2021-02-23 18:50:00|6805.9|6802.9|6804.9|6801.9|6808.4|6805.4|6803.9|6800.9|27
1614106500000|2021-02-23 18:55:00|6804.4|6801.4|6809.9|6806.9|6812.4|6809.4|6804.4|6801.4|30
1614106800000|2021-02-23 19:00:00|6809.4|6806.4|6811.9|6808.9|6815.4|6812.4|6807.4|6804.4|68
1614107100000|2021-02-23 19:05:00|6812.4|6809.4|6814.9|6811.9|6816.4|6813.4|6812.4|6809.4|14
1614107400000|2021-02-23 19:10:00|6814.4|6811.4|6814.4|6811.4|6815.9|6812.9|6812.9|6809.9|11
1614107700000|2021-02-23 19:15:00|6814.9|6811.9|6814.9|6811.9|6815.4|6812.4|6812.9|6809.9|7
1614108000000|2021-02-23 19:20:00|6815.4|6812.4|6815.9|6812.9|6816.9|6813.9|6813.9|6810.9|30
1614108300000|2021-02-23 19:25:00|6816.4|6813.4|6815.9|6812.9|6816.9|6813.9|6814.9|6811.9|12
1614108600000|2021-02-23 19:30:00|6816.4|6813.4|6809.4|6806.4|6816.9|6813.9|6809.4|6806.4|24
1614108900000|2021-02-23 19:35:00|6808.9|6805.9|6811.4|6808.4|6812.4|6809.4|6808.9|6805.9|17
1614109200000|2021-02-23 19:40:00|6810.9|6807.9|6814.9|6811.9|6816.9|6813.9|6810.9|6807.9|37
1614109500000|2021-02-23 19:45:00|6815.9|6812.9|6814.4|6811.4|6816.9|6813.9|6812.9|6809.9|39
1614109800000|2021-02-23 19:50:00|6813.9|6810.9|6820.9|6817.9|6821.9|6818.9|6813.9|6810.9|90
1614110100000|2021-02-23 19:55:00|6820.4|6817.4|6823.4|6820.4|6823.9|6820.9|6818.4|6815.4|30
1614110400000|2021-02-23 20:00:00|6823.9|6820.9|6823.9|6820.9|6824.9|6821.9|6821.9|6818.9|67
1614110700000|2021-02-23 20:05:00|6823.4|6820.4|6827.9|6824.9|6828.9|6825.9|6822.9|6819.9|75
1614111000000|2021-02-23 20:10:00|6827.4|6824.4|6831.9|6828.9|6833.9|6830.9|6826.9|6823.9|153
1614111300000|2021-02-23 20:15:00|6832.4|6829.4|6830.9|6827.9|6832.9|6829.9|6829.4|6826.4|66
1614111600000|2021-02-23 20:20:00|6831.4|6828.4|6831.9|6828.9|6832.9|6829.9|6829.9|6826.9|83
1614111900000|2021-02-23 20:25:00|6831.4|6828.4|6834.4|6831.4|6835.9|6832.9|6830.4|6827.4|170
1614112200000|2021-02-23 20:30:00|6833.9|6830.9|6829.9|6826.9|6834.9|6831.9|6829.4|6826.4|69
1614112500000|2021-02-23 20:35:00|6829.4|6826.4|6829.9|6826.9|6833.4|6830.4|6829.4|6826.4|85
1614112800000|2021-02-23 20:40:00|6829.4|6826.4|6826.9|6823.9|6830.9|6827.9|6825.9|6822.9|71
1614113100000|2021-02-23 20:45:00|6826.4|6823.4|6822.9|6819.9|6827.9|6824.9|6822.9|6819.9|69
1614113400000|2021-02-23 20:50:00|6823.4|6820.4|6817.9|6814.9|6824.4|6821.4|6815.9|6812.9|201
1614113700000|2021-02-23 20:55:00|6817.4|6814.4|6815.4|6812.4|6819.4|6816.4|6812.9|6809.9|273
1614114000000|2021-02-23 21:00:00|6813.2|6809.2|6812.7|6808.7|6819.8|6815.8|6812.3|6808.3|2
1614114300000|2021-02-23 21:05:00|6813.1|6809.1|6814|6810|6814.7|6810.7|6809.1|6805.1|0
1614114600000|2021-02-23 21:10:00|6814.5|6810.5|6812|6808|6815.1|6811.1|6811.3|6807.3|0
1614114900000|2021-02-23 21:15:00|6812.2|6808.2|6812.8|6808.8|6812.8|6808.8|6811.1|6807.1|0
1614115200000|2021-02-23 21:20:00|6812.7|6808.7|6813.9|6809.9|6814.6|6810.6|6812.6|6808.6|0
1614115500000|2021-02-23 21:25:00|6814|6810|6814.5|6810.5|6814.9|6810.9|6813.8|6809.8|0
1614115800000|2021-02-23 21:30:00|6814.6|6810.6|6814|6810|6815.6|6811.6|6812.1|6808.1|0
1614116100000|2021-02-23 21:35:00|6813.7|6809.7|6816|6812|6817.1|6813.1|6813.3|6809.3|0
1614116400000|2021-02-23 21:40:00|6815.6|6811.6|6814.1|6810.1|6816.1|6812.1|6813.4|6809.4|0
1614116700000|2021-02-23 21:45:00|6813.7|6809.7|6812.7|6808.7|6814.5|6810.5|6812.2|6808.2|0
1614117000000|2021-02-23 21:50:00|6812.3|6808.3|6810.4|6806.4|6813.1|6809.1|6810|6806|0
1614117300000|2021-02-23 21:55:00|6810.8|6806.8|6815.4|6811.4|6816|6812|6810|6806|0
1614117600000|2021-02-23 22:00:00|6815.3|6811.3|6814.9|6810.9|6815.4|6811.4|6814.8|6810.8|0
1614117900000|2021-02-23 22:05:00|6815.3|6811.3|6812.8|6808.8|6815.4|6811.4|6812.3|6808.3|0
1614118200000|2021-02-23 22:10:00|6812.9|6808.9|6813.4|6809.4|6814.6|6810.6|6812.9|6808.9|0
1614118500000|2021-02-23 22:15:00|6813.7|6809.7|6814.2|6810.2|6814.2|6810.2|6813.2|6809.2|0
1614118800000|2021-02-23 22:20:00|6814.3|6810.3|6815.8|6811.8|6815.8|6811.8|6814.3|6810.3|0
1614119100000|2021-02-23 22:25:00|6815.7|6811.7|6815.1|6811.1|6816|6812|6812.8|6808.8|0
1614119400000|2021-02-23 22:30:00|6814.6|6810.6|6815.6|6811.6|6815.6|6811.6|6814.5|6810.5|0
1614119700000|2021-02-23 22:35:00|6815.7|6811.7|6816.1|6812.1|6816.1|6812.1|6815.6|6811.6|0
1614120000000|2021-02-23 22:40:00|6816.3|6812.3|6818.1|6814.1|6818.6|6814.6|6816.3|6812.3|0
1614120300000|2021-02-23 22:45:00|6817.8|6813.8|6826.3|6822.3|6826.3|6822.3|6817|6813|0
1614120600000|2021-02-23 22:50:00|6831.4|6829.4|6827|6825|6831.9|6829.9|6825.5|6823.5|482
1614120900000|2021-02-23 22:55:00|6826.5|6824.5|6818|6816|6826.5|6824.5|6813|6811|93
1614121200000|2021-02-23 23:00:00|6817.5|6815.5|6813.5|6812.5|6821|6820|6811.5|6810.5|488
1614121500000|2021-02-23 23:05:00|6814|6813|6812.5|6811.5|6816.5|6815.5|6808.5|6807.5|365
1614121800000|2021-02-23 23:10:00|6813|6812|6815|6814|6818.5|6817.5|6813|6812|412
1614122100000|2021-02-23 23:15:00|6814.5|6813.5|6807|6806|6814.5|6813.5|6798.5|6797.5|436
1614122400000|2021-02-23 23:20:00|6806.5|6805.5|6801.5|6800.5|6809.5|6808.5|6800.5|6799.5|316
1614122700000|2021-02-23 23:25:00|6799.5|6798.5|6802|6801|6803|6802|6794.5|6793.5|415
1614123000000|2021-02-23 23:30:00|6801.5|6800.5|6801.5|6800.5|6802.5|6801.5|6796.5|6795.5|478
1614123300000|2021-02-23 23:35:00|6800.5|6799.5|6819.5|6818.5|6820.5|6819.5|6797.5|6796.5|366
1614123600000|2021-02-23 23:40:00|6819|6818|6816.5|6815.5|6819.5|6818.5|6811.5|6810.5|312
1614123900000|2021-02-23 23:45:00|6817|6816|6823|6822|6825.5|6824.5|6816.5|6815.5|395
1614124200000|2021-02-23 23:50:00|6822.5|6821.5|6821.5|6820.5|6824.5|6823.5|6818.5|6817.5|254
1614124500000|2021-02-23 23:55:00|6822.5|6821.5|6814.5|6813.5|6823.5|6822.5|6813|6812|324
1614124800000|2021-02-24 00:00:00|6813.5|6812.5|6821.5|6820.5|6826.5|6825.5|6813.5|6812.5|250
1614125100000|2021-02-24 00:05:00|6822|6821|6814.5|6813.5|6823.5|6822.5|6812.5|6811.5|240
1614125400000|2021-02-24 00:10:00|6814|6813|6812.5|6811.5|6818.5|6817.5|6810|6809|268
1614125700000|2021-02-24 00:15:00|6813|6812|6806.5|6805.5|6814.5|6813.5|6804.5|6803.5|253
1614126000000|2021-02-24 00:20:00|6806|6805|6807.5|6806.5|6808.5|6807.5|6802.5|6801.5|298
1614126300000|2021-02-24 00:25:00|6808|6807|6803|6802|6808.5|6807.5|6802.5|6801.5|264
1614126600000|2021-02-24 00:30:00|6803.5|6802.5|6807.5|6806.5|6811.5|6810.5|6801.5|6800.5|289
1614126900000|2021-02-24 00:35:00|6807|6806|6812.5|6811.5|6813|6812|6803.5|6802.5|244
1614127200000|2021-02-24 00:40:00|6813|6812|6812.5|6811.5|6814.5|6813.5|6811.5|6810.5|273
1614127500000|2021-02-24 00:45:00|6812|6811|6809.5|6808.5|6813.5|6812.5|6805.5|6804.5|248
1614127800000|2021-02-24 00:50:00|6809|6808|6803.5|6802.5|6809|6808|6802.5|6801.5|330
1614128100000|2021-02-24 00:55:00|6804|6803|6800.5|6799.5|6804.5|6803.5|6799.5|6798.5|357
1614128400000|2021-02-24 01:00:00|6801.5|6800.5|6810.5|6809.5|6817.5|6816.5|6800.5|6799.5|349
1614128700000|2021-02-24 01:05:00|6810|6809|6804.5|6803.5|6813|6812|6801.5|6800.5|605
1614129000000|2021-02-24 01:10:00|6805|6804|6809.5|6808.5|6810.5|6809.5|6804.5|6803.5|339
1614129300000|2021-02-24 01:15:00|6809|6808|6811|6810|6811.5|6810.5|6805.5|6804.5|324
1614129600000|2021-02-24 01:20:00|6810.5|6809.5|6803.5|6802.5|6810.5|6809.5|6802.5|6801.5|407
1614129900000|2021-02-24 01:25:00|6803|6802|6799.5|6798.5|6803|6802|6796.5|6795.5|411
1614130200000|2021-02-24 01:30:00|6800|6799|6795.5|6794.5|6800.5|6799.5|6794.5|6793.5|537
1614130500000|2021-02-24 01:35:00|6796.5|6795.5|6785.5|6784.5|6796.5|6795.5|6781.5|6780.5|782
1614130800000|2021-02-24 01:40:00|6786.5|6785.5|6783.5|6782.5|6788.5|6787.5|6780.5|6779.5|879
1614131100000|2021-02-24 01:45:00|6783|6782|6785.5|6784.5|6787.5|6786.5|6781.5|6780.5|650
1614131400000|2021-02-24 01:50:00|6785|6784|6782.5|6781.5|6787.5|6786.5|6782.5|6781.5|525
1614131700000|2021-02-24 01:55:00|6781.5|6780.5|6774.5|6773.5|6784|6783|6774.5|6773.5|654
1614132000000|2021-02-24 02:00:00|6773.5|6772.5|6774.5|6773.5|6779.5|6778.5|6772.5|6771.5|444
1614132300000|2021-02-24 02:05:00|6775.5|6774.5|6774.5|6773.5|6777.5|6776.5|6773.5|6772.5|402
1614132600000|2021-02-24 02:10:00|6774|6773|6774.5|6773.5|6776.5|6775.5|6773|6772|392
1614132900000|2021-02-24 02:15:00|6775.5|6774.5|6774.5|6773.5|6777.5|6776.5|6773.5|6772.5|364
1614133200000|2021-02-24 02:20:00|6774|6773|6779.5|6778.5|6779.5|6778.5|6772.5|6771.5|242
1614133500000|2021-02-24 02:25:00|6779|6778|6779.5|6778.5|6779.5|6778.5|6777.5|6776.5|273
1614133800000|2021-02-24 02:30:00|6780.5|6779.5|6780.5|6779.5|6781.5|6780.5|6778.5|6777.5|193
1614134100000|2021-02-24 02:35:00|6779.5|6778.5|6783.5|6782.5|6783.5|6782.5|6779.5|6778.5|205
1614134400000|2021-02-24 02:40:00|6783|6782|6784.5|6783.5|6784.5|6783.5|6780.5|6779.5|206
1614134700000|2021-02-24 02:45:00|6784|6783|6783.5|6782.5|6784.5|6783.5|6783.5|6782.5|119
1614135000000|2021-02-24 02:50:00|6782.5|6781.5|6776.5|6775.5|6783.5|6782.5|6774.5|6773.5|388
1614135300000|2021-02-24 02:55:00|6776|6775|6779.5|6778.5|6779.5|6778.5|6774.5|6773.5|190
1614135600000|2021-02-24 03:00:00|6778.5|6777.5|6784.5|6783.5|6784.5|6783.5|6778.5|6777.5|148
1614135900000|2021-02-24 03:05:00|6785|6784|6782.5|6781.5|6786.5|6785.5|6781.5|6780.5|234
1614136200000|2021-02-24 03:10:00|6782|6781|6779.5|6778.5|6782|6781|6777.5|6776.5|316
1614136500000|2021-02-24 03:15:00|6779|6778|6770.5|6769.5|6780.5|6779.5|6770|6769|304
1614136800000|2021-02-24 03:20:00|6771.5|6770.5|6771.5|6770.5|6777.5|6776.5|6771.5|6770.5|457
1614137100000|2021-02-24 03:25:00|6771|6770|6765.5|6764.5|6772.5|6771.5|6765.5|6764.5|359
1614137400000|2021-02-24 03:30:00|6765|6764|6765.5|6764.5|6768|6767|6761|6760|542
1614137700000|2021-02-24 03:35:00|6766|6765|6765.5|6764.5|6769.5|6768.5|6764.5|6763.5|351
1614138000000|2021-02-24 03:40:00|6766|6765|6767.5|6766.5|6768.5|6767.5|6764.5|6763.5|373
1614138300000|2021-02-24 03:45:00|6767|6766|6767.5|6766.5|6768.5|6767.5|6766|6765|245
1614138600000|2021-02-24 03:50:00|6768|6767|6764.5|6763.5|6768|6767|6762.5|6761.5|483
1614138900000|2021-02-24 03:55:00|6764|6763|6770.5|6769.5|6770.5|6769.5|6763.5|6762.5|365
1614139200000|2021-02-24 04:00:00|6771|6770|6770.5|6769.5|6772.5|6771.5|6770.5|6769.5|284
1614139500000|2021-02-24 04:05:00|6771|6770|6769.5|6768.5|6771.5|6770.5|6768.5|6767.5|396
1614139800000|2021-02-24 04:10:00|6770.5|6769.5|6774.5|6773.5|6775.5|6774.5|6768.5|6767.5|266
1614140100000|2021-02-24 04:15:00|6774|6773|6778.5|6777.5|6781.5|6780.5|6773.5|6772.5|414
1614140400000|2021-02-24 04:20:00|6779|6778|6785.5|6784.5|6785.5|6784.5|6778|6777|343
1614140700000|2021-02-24 04:25:00|6786.5|6785.5|6789.5|6788.5|6790.5|6789.5|6786.5|6785.5|429
1614141000000|2021-02-24 04:30:00|6789|6788|6791.5|6790.5|6791.5|6790.5|6788.5|6787.5|481
1614141300000|2021-02-24 04:35:00|6791|6790|6790.5|6789.5|6794.5|6793.5|6790.5|6789.5|624
1614141600000|2021-02-24 04:40:00|6791.5|6790.5|6788.5|6787.5|6794.5|6793.5|6788.5|6787.5|524
1614141900000|2021-02-24 04:45:00|6789.5|6788.5|6786.5|6785.5|6791|6790|6784.5|6783.5|399
1614142200000|2021-02-24 04:50:00|6787|6786|6786.5|6785.5|6790.5|6789.5|6786|6785|469
1614142500000|2021-02-24 04:55:00|6786|6785|6785.5|6784.5|6786.5|6785.5|6783|6782|531
1614142800000|2021-02-24 05:00:00|6786|6784|6774|6772|6787|6785|6773|6771|935
1614143100000|2021-02-24 05:05:00|6773.5|6771.5|6779|6777|6782|6780|6771|6769|1820
1614143400000|2021-02-24 05:10:00|6779.5|6777.5|6768|6766|6782|6780|6766|6764|2045
1614143700000|2021-02-24 05:15:00|6768.5|6766.5|6767|6765|6770|6768|6766|6764|951
1614144000000|2021-02-24 05:20:00|6766|6764|6772|6770|6772|6770|6765|6763|742
1614144300000|2021-02-24 05:25:00|6771|6769|6775|6773|6776|6774|6770|6768|1114
1614144600000|2021-02-24 05:30:00|6777|6772.6|6769.5|6765.5|6777.6|6773.6|6767.2|6763.2|0
1614144900000|2021-02-24 05:35:00|6769.8|6765.8|6772.5|6768.5|6772.5|6768.5|6769.8|6765.8|0
1614145200000|2021-02-24 05:40:00|6772.9|6768.9|6772.1|6768.1|6773.8|6769.8|6768.6|6764.6|0
1614145500000|2021-02-24 05:45:00|6772|6768|6768.9|6764.9|6772.3|6768.3|6767.7|6763.7|0
1614145800000|2021-02-24 05:50:00|6769.3|6765.3|6768.7|6764.7|6772.2|6768.2|6767.2|6763.2|0
1614146100000|2021-02-24 05:55:00|6768.4|6764.4|6766.5|6762.5|6770.7|6766.7|6766.5|6762.5|0
1614146400000|2021-02-24 06:00:00|6766.9|6762.9|6762.7|6758.7|6767.4|6763.4|6760.7|6756.7|0
1614146700000|2021-02-24 06:05:00|6762.4|6758.4|6762.2|6758.2|6764.2|6760.2|6759.6|6755.6|0
1614147000000|2021-02-24 06:10:00|6759.5|6756.5|6762.5|6759.5|6764.5|6761.5|6758|6755|227
1614147300000|2021-02-24 06:15:00|6762|6759|6753.5|6750.5|6762|6759|6753.5|6750.5|95
1614147600000|2021-02-24 06:20:00|6751.8|6748.8|6755.8|6752.8|6756.8|6753.8|6751.8|6748.8|60
1614147900000|2021-02-24 06:25:00|6756.8|6753.8|6758.8|6755.8|6758.8|6755.8|6755.8|6752.8|78
1614148200000|2021-02-24 06:30:00|6759.3|6756.3|6760.8|6757.8|6762.8|6759.8|6759.3|6756.3|105
1614148500000|2021-02-24 06:35:00|6760.3|6757.3|6763.3|6760.3|6763.8|6760.8|6759.8|6756.8|99
1614148800000|2021-02-24 06:40:00|6763.8|6760.8|6763.8|6760.8|6764.8|6761.8|6760.3|6757.3|66
1614149100000|2021-02-24 06:45:00|6764.8|6761.8|6762.8|6759.8|6764.8|6761.8|6760.8|6757.8|103
1614149400000|2021-02-24 06:50:00|6762.3|6759.3|6763.3|6760.3|6764.8|6761.8|6761.8|6758.8|56
1614149700000|2021-02-24 06:55:00|6762.8|6759.8|6761.3|6758.3|6763.8|6760.8|6761.3|6758.3|36
1614150000000|2021-02-24 07:00:00|6761.8|6758.8|6762.8|6759.8|6767.3|6764.3|6760.8|6757.8|150
1614150300000|2021-02-24 07:05:00|6762.3|6759.3|6770.8|6767.8|6771.8|6768.8|6761.3|6758.3|96
1614150600000|2021-02-24 07:10:00|6770.3|6767.3|6769.8|6766.8|6772.8|6769.8|6768.8|6765.8|30
1614150900000|2021-02-24 07:15:00|6769.3|6766.3|6769.8|6766.8|6770.8|6767.8|6767.3|6764.3|31
1614151200000|2021-02-24 07:20:00|6769.3|6766.3|6769.8|6766.8|6771.8|6768.8|6767.8|6764.8|67
1614151500000|2021-02-24 07:25:00|6770.3|6767.3|6772.8|6769.8|6774.3|6771.3|6769.3|6766.3|50
1614151800000|2021-02-24 07:30:00|6772.3|6769.3|6771.8|6768.8|6772.8|6769.8|6770.3|6767.3|26
1614152100000|2021-02-24 07:35:00|6772.3|6769.3|6771.8|6768.8|6775.3|6772.3|6771.3|6768.3|26
1614152400000|2021-02-24 07:40:00|6772.8|6769.8|6771.8|6768.8|6774.3|6771.3|6771.8|6768.8|28
1614152700000|2021-02-24 07:45:00|6772.3|6769.3|6769.8|6766.8|6773.3|6770.3|6767.8|6764.8|44
1614153000000|2021-02-24 07:50:00|6770.3|6767.3|6769.8|6766.8|6771.3|6768.3|6767.8|6764.8|37
1614153300000|2021-02-24 07:55:00|6770.3|6767.3|6769.8|6766.8|6770.8|6767.8|6768.3|6765.3|101
1614153600000|2021-02-24 08:00:00|6769.3|6766.3|6778.8|6775.8|6778.8|6775.8|6766.3|6763.3|155
1614153900000|2021-02-24 08:05:00|6779.8|6776.8|6780.8|6777.8|6782.8|6779.8|6778.8|6775.8|125
1614154200000|2021-02-24 08:10:00|6779.8|6776.8|6773.8|6770.8|6781.3|6778.3|6772.3|6769.3|126
1614154500000|2021-02-24 08:15:00|6774.3|6771.3|6779.8|6776.8|6781.8|6778.8|6770.8|6767.8|67
1614154800000|2021-02-24 08:20:00|6780.3|6777.3|6777.8|6774.8|6780.8|6777.8|6776.8|6773.8|70
1614155100000|2021-02-24 08:25:00|6778.3|6775.3|6778.3|6775.3|6780.3|6777.3|6776.8|6773.8|73
1614155400000|2021-02-24 08:30:00|6778.8|6775.8|6782.8|6779.8|6783.8|6780.8|6778.3|6775.3|62
1614155700000|2021-02-24 08:35:00|6783.3|6780.3|6777.8|6774.8|6783.8|6780.8|6777.3|6774.3|48
1614156000000|2021-02-24 08:40:00|6778.3|6775.3|6775.8|6772.8|6778.3|6775.3|6774.8|6771.8|47
1614156300000|2021-02-24 08:45:00|6776.3|6773.3|6771.8|6768.8|6776.3|6773.3|6768.8|6765.8|94
1614156600000|2021-02-24 08:50:00|6771.3|6768.3|6773.8|6770.8|6775.3|6772.3|6768.8|6765.8|109
1614156900000|2021-02-24 08:55:00|6774.3|6771.3|6778.8|6775.8|6779.8|6776.8|6772.8|6769.8|62
1614157200000|2021-02-24 09:00:00|6778.3|6775.3|6780.8|6777.8|6781.8|6778.8|6778.3|6775.3|25
1614157500000|2021-02-24 09:05:00|6780.3|6777.3|6779.8|6776.8|6780.8|6777.8|6776.8|6773.8|59
1614157800000|2021-02-24 09:10:00|6780.3|6777.3|6778.8|6775.8|6781.3|6778.3|6777.8|6774.8|90
1614158100000|2021-02-24 09:15:00|6779.3|6776.3|6786.8|6783.8|6787.3|6784.3|6778.8|6775.8|101
1614158400000|2021-02-24 09:20:00|6786.3|6783.3|6791.8|6788.8|6792.8|6789.8|6785.8|6782.8|109
1614158700000|2021-02-24 09:25:00|6792.3|6789.3|6790.3|6787.3|6792.8|6789.8|6789.8|6786.8|38
1614159000000|2021-02-24 09:30:00|6789.8|6786.8|6789.3|6786.3|6790.8|6787.8|6788.3|6785.3|42
1614159300000|2021-02-24 09:35:00|6789.8|6786.8|6791.8|6788.8|6792.3|6789.3|6788.8|6785.8|36
1614159600000|2021-02-24 09:40:00|6791.3|6788.3|6791.8|6788.8|6793.3|6790.3|6790.8|6787.8|30
1614159900000|2021-02-24 09:45:00|6792.3|6789.3|6792.8|6789.8|6793.8|6790.8|6791.8|6788.8|26
1614160200000|2021-02-24 09:50:00|6793.3|6790.3|6793.8|6790.8|6795.8|6792.8|6793.3|6790.3|36
1614160500000|2021-02-24 09:55:00|6794.3|6791.3|6793.8|6790.8|6795.3|6792.3|6792.8|6789.8|45
1614160800000|2021-02-24 10:00:00|6794.3|6791.3|6796.8|6793.8|6798.8|6795.8|6794.3|6791.3|60
1614161100000|2021-02-24 10:05:00|6797.3|6794.3|6798.8|6795.8|6799.8|6796.8|6795.8|6792.8|32
1614161400000|2021-02-24 10:10:00|6798.3|6795.3|6799.8|6796.8|6801.8|6798.8|6797.8|6794.8|35
1614161700000|2021-02-24 10:15:00|6800.3|6797.3|6800.8|6797.8|6805.8|6802.8|6800.3|6797.3|87
1614162000000|2021-02-24 10:20:00|6801.3|6798.3|6797.8|6794.8|6801.8|6798.8|6796.8|6793.8|53
1614162300000|2021-02-24 10:25:00|6796.8|6793.8|6798.8|6795.8|6799.8|6796.8|6796.8|6793.8|29
1614162600000|2021-02-24 10:30:00|6797.8|6794.8|6799.3|6796.3|6802.8|6799.8|6797.3|6794.3|164
1614162900000|2021-02-24 10:35:00|6799.8|6796.8|6800.8|6797.8|6800.8|6797.8|6795.8|6792.8|139
1614163200000|2021-02-24 10:40:00|6799.8|6796.8|6796.8|6793.8|6799.8|6796.8|6796.8|6793.8|23
1614163500000|2021-02-24 10:45:00|6797.3|6794.3|6793.8|6790.8|6797.8|6794.8|6793.8|6790.8|58
1614163800000|2021-02-24 10:50:00|6794.3|6791.3|6793.8|6790.8|6794.8|6791.8|6792.8|6789.8|44
1614164100000|2021-02-24 10:55:00|6794.3|6791.3|6791.8|6788.8|6795.8|6792.8|6791.8|6788.8|25
1614164400000|2021-02-24 11:00:00|6792.3|6789.3|6791.8|6788.8|6793.8|6790.8|6790.8|6787.8|30
1614164700000|2021-02-24 11:05:00|6792.3|6789.3|6795.8|6792.8|6795.8|6792.8|6791.8|6788.8|40
1614165000000|2021-02-24 11:10:00|6795.3|6792.3|6796.8|6793.8|6796.8|6793.8|6794.8|6791.8|17
1614165300000|2021-02-24 11:15:00|6796.3|6793.3|6795.8|6792.8|6796.8|6793.8|6795.3|6792.3|11
1614165600000|2021-02-24 11:20:00|6796.3|6793.3|6798.8|6795.8|6798.8|6795.8|6796.3|6793.3|47
1614165900000|2021-02-24 11:25:00|6798.3|6795.3|6797.8|6794.8|6798.3|6795.3|6795.3|6792.3|31
1614166200000|2021-02-24 11:30:00|6797.3|6794.3|6794.8|6791.8|6797.3|6794.3|6793.8|6790.8|34
1614166500000|2021-02-24 11:35:00|6794.3|6791.3|6791.8|6788.8|6794.8|6791.8|6790.8|6787.8|17
1614166800000|2021-02-24 11:40:00|6792.3|6789.3|6793.8|6790.8|6794.8|6791.8|6791.8|6788.8|3
1614167100000|2021-02-24 11:45:00|6794.3|6791.3|6792.8|6789.8|6794.8|6791.8|6792.8|6789.8|24
1614167400000|2021-02-24 11:50:00|6793.3|6790.3|6791.8|6788.8|6793.8|6790.8|6791.3|6788.3|47
1614167700000|2021-02-24 11:55:00|6792.3|6789.3|6794.8|6791.8|6794.8|6791.8|6791.8|6788.8|52
1614168000000|2021-02-24 12:00:00|6794.3|6791.3|6797.8|6794.8|6797.8|6794.8|6793.8|6790.8|34
1614168300000|2021-02-24 12:05:00|6797.3|6794.3|6802.8|6799.8|6803.8|6800.8|6796.8|6793.8|57
1614168600000|2021-02-24 12:10:00|6803.3|6800.3|6803.8|6800.8|6804.8|6801.8|6802.8|6799.8|24
1614168900000|2021-02-24 12:15:00|6804.3|6801.3|6805.8|6802.8|6805.8|6802.8|6802.8|6799.8|36
1614169200000|2021-02-24 12:20:00|6805.3|6802.3|6804.8|6801.8|6806.8|6803.8|6804.8|6801.8|33
1614169500000|2021-02-24 12:25:00|6803.8|6800.8|6805.8|6802.8|6805.8|6802.8|6803.8|6800.8|72
1614169800000|2021-02-24 12:30:00|6805.3|6802.3|6806.8|6803.8|6806.8|6803.8|6804.8|6801.8|26
1614170100000|2021-02-24 12:35:00|6806.3|6803.3|6806.8|6803.8|6807.8|6804.8|6806.3|6803.3|13
1614170400000|2021-02-24 12:40:00|6807.3|6804.3|6807.8|6804.8|6807.8|6804.8|6805.8|6802.8|21
1614170700000|2021-02-24 12:45:00|6808.3|6805.3|6809.8|6806.8|6810.8|6807.8|6807.8|6804.8|20
1614171000000|2021-02-24 12:50:00|6810.3|6807.3|6810.8|6807.8|6810.8|6807.8|6809.8|6806.8|15
1614171300000|2021-02-24 12:55:00|6810.3|6807.3|6807.8|6804.8|6811.8|6808.8|6807.8|6804.8|28
1614171600000|2021-02-24 13:00:00|6808.8|6805.8|6806.8|6803.8|6808.8|6805.8|6806.8|6803.8|21
1614171900000|2021-02-24 13:05:00|6807.3|6804.3|6809.8|6806.8|6810.3|6807.3|6806.8|6803.8|70
1614172200000|2021-02-24 13:10:00|6808.8|6805.8|6809.3|6806.3|6810.3|6807.3|6807.3|6804.3|31
1614172500000|2021-02-24 13:15:00|6809.8|6806.8|6807.8|6804.8|6810.8|6807.8|6807.8|6804.8|48
1614172800000|2021-02-24 13:20:00|6808.3|6805.3|6804.3|6801.3|6808.8|6805.8|6803.8|6800.8|58
1614173100000|2021-02-24 13:25:00|6803.8|6800.8|6803.8|6800.8|6805.8|6802.8|6803.8|6800.8|23
1614173400000|2021-02-24 13:30:00|6804.3|6801.3|6802.8|6799.8|6804.8|6801.8|6801.3|6798.3|37
1614173700000|2021-02-24 13:35:00|6802.3|6799.3|6803.8|6800.8|6803.8|6800.8|6801.8|6798.8|28
1614174000000|2021-02-24 13:40:00|6803.3|6800.3|6801.8|6798.8|6804.8|6801.8|6799.8|6796.8|42
1614174300000|2021-02-24 13:45:00|6801.3|6798.3|6793.8|6790.8|6801.8|6798.8|6793.3|6790.3|133
1614174600000|2021-02-24 13:50:00|6794.8|6791.8|6792.3|6789.3|6795.3|6792.3|6789.8|6786.8|92
1614174900000|2021-02-24 13:55:00|6792.8|6789.8|6784.8|6781.8|6792.8|6789.8|6780.8|6777.8|87
1614175200000|2021-02-24 14:00:00|6784.3|6781.3|6786.8|6783.8|6786.8|6783.8|6780.8|6777.8|111
1614175500000|2021-02-24 14:05:00|6786.3|6783.3|6787.8|6784.8|6787.8|6784.8|6783.8|6780.8|24
1614175800000|2021-02-24 14:10:00|6787.3|6784.3|6787.3|6784.3|6787.8|6784.8|6783.8|6780.8|61
1614176100000|2021-02-24 14:15:00|6787.8|6784.8|6785.8|6782.8|6788.3|6785.3|6784.3|6781.3|33
1614176400000|2021-02-24 14:20:00|6786.3|6783.3|6783.3|6780.3|6786.8|6783.8|6781.8|6778.8|44
1614176700000|2021-02-24 14:25:00|6782.8|6779.8|6784.3|6781.3|6784.8|6781.8|6780.8|6777.8|25
1614177000000|2021-02-24 14:30:00|6783.8|6780.8|6787.8|6784.8|6792.8|6789.8|6782.3|6779.3|164
1614177300000|2021-02-24 14:35:00|6788.8|6785.8|6785.8|6782.8|6789.3|6786.3|6776.8|6773.8|274
1614177600000|2021-02-24 14:40:00|6786.3|6783.3|6784.3|6781.3|6789.3|6786.3|6781.8|6778.8|113
1614177900000|2021-02-24 14:45:00|6783.8|6780.8|6789.3|6786.3|6791.8|6788.8|6782.8|6779.8|91
1614178200000|2021-02-24 14:50:00|6789.8|6786.8|6782.3|6779.3|6789.8|6786.8|6778.8|6775.8|118
1614178500000|2021-02-24 14:55:00|6782.8|6779.8|6778.3|6775.3|6791.8|6788.8|6775.3|6772.3|253
1614178800000|2021-02-24 15:00:00|6778.8|6775.8|6778.3|6775.3|6786.3|6783.3|6774.8|6771.8|88
1614179100000|2021-02-24 15:05:00|6778.8|6775.8|6775.3|6772.3|6781.8|6778.8|6772.8|6769.8|93
1614179400000|2021-02-24 15:10:00|6774.8|6771.8|6782.8|6779.8|6783.3|6780.3|6773.3|6770.3|81
1614179700000|2021-02-24 15:15:00|6782.3|6779.3|6790.8|6787.8|6791.8|6788.8|6781.8|6778.8|88
1614180000000|2021-02-24 15:20:00|6790.3|6787.3|6794.8|6791.8|6795.3|6792.3|6786.8|6783.8|81
1614180300000|2021-02-24 15:25:00|6794.3|6791.3|6794.8|6791.8|6798.8|6795.8|6793.8|6790.8|70
1614180600000|2021-02-24 15:30:00|6795.3|6792.3|6795.8|6792.8|6798.8|6795.8|6792.8|6789.8|57
1614180900000|2021-02-24 15:35:00|6796.3|6793.3|6797.8|6794.8|6798.8|6795.8|6795.3|6792.3|22
1614181200000|2021-02-24 15:40:00|6797.3|6794.3|6798.3|6795.3|6799.8|6796.8|6795.8|6792.8|58
1614181500000|2021-02-24 15:45:00|6797.8|6794.8|6796.8|6793.8|6799.8|6796.8|6794.8|6791.8|41
1614181800000|2021-02-24 15:50:00|6796.3|6793.3|6797.8|6794.8|6798.8|6795.8|6794.8|6791.8|47
1614182100000|2021-02-24 15:55:00|6798.3|6795.3|6800.8|6797.8|6804.8|6801.8|6798.3|6795.3|96
1614182400000|2021-02-24 16:00:00|6801.3|6798.3|6801.8|6798.8|6804.8|6801.8|6799.8|6796.8|121
1614182700000|2021-02-24 16:05:00|6802.3|6799.3|6801.8|6798.8|6803.8|6800.8|6800.8|6797.8|118
1614183000000|2021-02-24 16:10:00|6800.8|6797.8|6805.8|6802.8|6805.8|6802.8|6800.8|6797.8|62
1614183300000|2021-02-24 16:15:00|6806.3|6803.3|6808.8|6805.8|6810.8|6807.8|6805.8|6802.8|103
1614183600000|2021-02-24 16:20:00|6809.3|6806.3|6811.8|6808.8|6811.8|6808.8|6808.3|6805.3|50
1614183900000|2021-02-24 16:25:00|6811.3|6808.3|6805.8|6802.8|6813.8|6810.8|6805.8|6802.8|78
1614184200000|2021-02-24 16:30:00|6806.3|6803.3|6808.3|6805.3|6809.8|6806.8|6804.8|6801.8|69
1614184500000|2021-02-24 16:35:00|6808.8|6805.8|6812.3|6809.3|6812.3|6809.3|6807.8|6804.8|49
1614184800000|2021-02-24 16:40:00|6811.8|6808.8|6806.8|6803.8|6811.8|6808.8|6806.8|6803.8|27
1614185100000|2021-02-24 16:45:00|6807.3|6804.3|6810.8|6807.8|6810.8|6807.8|6806.8|6803.8|31
1614185400000|2021-02-24 16:50:00|6810.3|6807.3|6808.3|6805.3|6810.8|6807.8|6807.8|6804.8|29
1614185700000|2021-02-24 16:55:00|6808.8|6805.8|6810.8|6807.8|6812.3|6809.3|6806.8|6803.8|56
1614186000000|2021-02-24 17:00:00|6811.3|6808.3|6813.8|6810.8|6813.8|6810.8|6810.8|6807.8|33
1614186300000|2021-02-24 17:05:00|6813.3|6810.3|6812.8|6809.8|6813.8|6810.8|6811.3|6808.3|11
1614186600000|2021-02-24 17:10:00|6813.3|6810.3|6812.8|6809.8|6813.8|6810.8|6811.3|6808.3|5
1614186900000|2021-02-24 17:15:00|6813.3|6810.3|6812.8|6809.8|6813.8|6810.8|6810.8|6807.8|42
1614187200000|2021-02-24 17:20:00|6812.3|6809.3|6813.8|6810.8|6813.8|6810.8|6811.3|6808.3|7
1614187500000|2021-02-24 17:25:00|6813.3|6810.3|6816.8|6813.8|6817.8|6814.8|6812.8|6809.8|25
1614187800000|2021-02-24 17:30:00|6817.3|6814.3|6817.8|6814.8|6818.8|6815.8|6816.8|6813.8|39
1614188100000|2021-02-24 17:35:00|6818.3|6815.3|6818.8|6815.8|6819.3|6816.3|6816.8|6813.8|36
1614188400000|2021-02-24 17:40:00|6818.3|6815.3|6817.8|6814.8|6819.8|6816.8|6816.8|6813.8|111
1614188700000|2021-02-24 17:45:00|6818.3|6815.3|6817.3|6814.3|6819.8|6816.8|6816.8|6813.8|20
1614189000000|2021-02-24 17:50:00|6817.8|6814.8|6816.8|6813.8|6819.8|6816.8|6815.8|6812.8|50
1614189300000|2021-02-24 17:55:00|6816.3|6813.3|6816.3|6813.3|6817.8|6814.8|6815.8|6812.8|8
1614189600000|2021-02-24 18:00:00|6816.8|6813.8|6813.8|6810.8|6816.8|6813.8|6813.3|6810.3|27
1614189900000|2021-02-24 18:05:00|6813.3|6810.3|6815.8|6812.8|6816.8|6813.8|6813.3|6810.3|32
1614190200000|2021-02-24 18:10:00|6816.3|6813.3|6821.8|6818.8|6821.8|6818.8|6816.3|6813.3|26
1614190500000|2021-02-24 18:15:00|6822.3|6819.3|6821.3|6818.3|6822.8|6819.8|6819.8|6816.8|50
1614190800000|2021-02-24 18:20:00|6820.8|6817.8|6822.8|6819.8|6823.8|6820.8|6819.8|6816.8|30
1614191100000|2021-02-24 18:25:00|6823.3|6820.3|6822.8|6819.8|6823.8|6820.8|6822.3|6819.3|16
1614191400000|2021-02-24 18:30:00|6823.3|6820.3|6827.3|6824.3|6827.8|6824.8|6822.8|6819.8|77
1614191700000|2021-02-24 18:35:00|6827.8|6824.8|6826.8|6823.8|6829.8|6826.8|6826.8|6823.8|85
1614192000000|2021-02-24 18:40:00|6826.3|6823.3|6828.8|6825.8|6829.8|6826.8|6824.8|6821.8|41
1614192300000|2021-02-24 18:45:00|6828.3|6825.3|6828.3|6825.3|6829.8|6826.8|6826.8|6823.8|59
1614192600000|2021-02-24 18:50:00|6828.8|6825.8|6826.8|6823.8|6829.8|6826.8|6826.3|6823.3|78
1614192900000|2021-02-24 18:55:00|6827.3|6824.3|6826.8|6823.8|6827.3|6824.3|6826.8|6823.8|30
1614193200000|2021-02-24 19:00:00|6827.3|6824.3|6827.8|6824.8|6830.3|6827.3|6826.8|6823.8|41
1614193500000|2021-02-24 19:05:00|6827.3|6824.3|6826.8|6823.8|6827.8|6824.8|6825.8|6822.8|35
1614193800000|2021-02-24 19:10:00|6826.3|6823.3|6822.3|6819.3|6827.8|6824.8|6821.8|6818.8|23
1614194100000|2021-02-24 19:15:00|6822.8|6819.8|6824.8|6821.8|6824.8|6821.8|6822.8|6819.8|13
1614194400000|2021-02-24 19:20:00|6824.3|6821.3|6823.8|6820.8|6824.8|6821.8|6822.3|6819.3|13
1614194700000|2021-02-24 19:25:00|6824.3|6821.3|6824.8|6821.8|6825.8|6822.8|6823.8|6820.8|18
1614195000000|2021-02-24 19:30:00|6825.3|6822.3|6824.8|6821.8|6826.3|6823.3|6821.8|6818.8|29
1614195300000|2021-02-24 19:35:00|6825.3|6822.3|6823.8|6820.8|6825.3|6822.3|6823.3|6820.3|8
1614195600000|2021-02-24 19:40:00|6824.3|6821.3|6824.8|6821.8|6825.8|6822.8|6822.8|6819.8|12
1614195900000|2021-02-24 19:45:00|6825.3|6822.3|6821.8|6818.8|6825.8|6822.8|6821.8|6818.8|13
1614196200000|2021-02-24 19:50:00|6822.3|6819.3|6823.3|6820.3|6824.8|6821.8|6822.3|6819.3|21
1614196500000|2021-02-24 19:55:00|6822.8|6819.8|6823.8|6820.8|6824.8|6821.8|6822.8|6819.8|7
1614196800000|2021-02-24 20:00:00|6824.3|6821.3|6824.8|6821.8|6825.8|6822.8|6822.8|6819.8|7
1614197100000|2021-02-24 20:05:00|6824.3|6821.3|6827.3|6824.3|6827.8|6824.8|6824.3|6821.3|31
1614197400000|2021-02-24 20:10:00|6826.8|6823.8|6825.8|6822.8|6826.8|6823.8|6824.8|6821.8|47
1614197700000|2021-02-24 20:15:00|6826.3|6823.3|6825.8|6822.8|6826.8|6823.8|6824.8|6821.8|48
1614198000000|2021-02-24 20:20:00|6825.3|6822.3|6825.3|6822.3|6826.8|6823.8|6823.8|6820.8|85
1614198300000|2021-02-24 20:25:00|6824.8|6821.8|6826.3|6823.3|6826.8|6823.8|6823.8|6820.8|56
1614198600000|2021-02-24 20:30:00|6826.8|6823.8|6825.8|6822.8|6826.8|6823.8|6824.8|6821.8|78
1614198900000|2021-02-24 20:35:00|6825.3|6822.3|6825.8|6822.8|6826.8|6823.8|6824.8|6821.8|57
1614199200000|2021-02-24 20:40:00|6825.3|6822.3|6818.8|6815.8|6825.3|6822.3|6817.8|6814.8|183
1614199500000|2021-02-24 20:45:00|6818.3|6815.3|6823.3|6820.3|6823.8|6820.8|6818.3|6815.3|98
1614199800000|2021-02-24 20:50:00|6823.8|6820.8|6818.8|6815.8|6825.3|6822.3|6818.3|6815.3|175
1614200100000|2021-02-24 20:55:00|6818.3|6815.3|6816.3|6813.3|6821.8|6818.8|6816.3|6813.3|125
1614200400000|2021-02-24 21:00:00|6811.1|6807.1|6817.4|6813.4|6818.3|6814.3|6811.1|6807.1|0
1614200700000|2021-02-24 21:05:00|6817.2|6813.2|6820.3|6816.3|6820.3|6816.3|6816.3|6812.3|0
1614201000000|2021-02-24 21:10:00|6819.9|6815.9|6828.9|6824.9|6831.3|6827.3|6819.9|6815.9|0
1614201300000|2021-02-24 21:15:00|6828.6|6824.6|6828.1|6824.1|6829.5|6825.5|6827.2|6823.2|0
1614201600000|2021-02-24 21:20:00|6828.2|6824.2|6827.7|6823.7|6828.5|6824.5|6827.3|6823.3|0
1614201900000|2021-02-24 21:25:00|6827.6|6823.6|6827.8|6823.8|6828|6824|6826.7|6822.7|0
1614202200000|2021-02-24 21:30:00|6827.2|6823.2|6826.7|6822.7|6827.9|6823.9|6825|6821|0
1614202500000|2021-02-24 21:35:00|6826.3|6822.3|6828.2|6824.2|6828.2|6824.2|6826.3|6822.3|0
1614202800000|2021-02-24 21:40:00|6827.8|6823.8|6827.5|6823.5|6828.6|6824.6|6827|6823|0
1614203100000|2021-02-24 21:45:00|6827.1|6823.1|6829.3|6825.3|6829.3|6825.3|6825.6|6821.6|0
1614203400000|2021-02-24 21:50:00|6828.9|6824.9|6826.5|6822.5|6829.8|6825.8|6825.3|6821.3|0
1614203700000|2021-02-24 21:55:00|6826.1|6822.1|6824.8|6820.8|6826.9|6822.9|6823.2|6819.2|0
1614204000000|2021-02-24 22:00:00|6825.3|6821.3|6824.9|6820.9|6825.3|6821.3|6824|6820|0
1614204300000|2021-02-24 22:05:00|6825.7|6821.7|6824.5|6820.5|6825.8|6821.8|6824.4|6820.4|0
1614204600000|2021-02-24 22:10:00|6824.3|6820.3|6825.1|6821.1|6825.2|6821.2|6823.7|6819.7|0
1614204900000|2021-02-24 22:15:00|6826|6822|6825.4|6821.4|6826|6822|6824.5|6820.5|0
1614205200000|2021-02-24 22:20:00|6825|6821|6825.8|6821.8|6825.9|6821.9|6824.8|6820.8|0
1614205500000|2021-02-24 22:25:00|6825.6|6821.6|6824.8|6820.8|6825.8|6821.8|6824.6|6820.6|0
1614205800000|2021-02-24 22:30:00|6824.9|6820.9|6824.7|6820.7|6825.3|6821.3|6824.7|6820.7|0
1614206100000|2021-02-24 22:35:00|6824.9|6820.9|6824.8|6820.8|6825|6821|6824.2|6820.2|0
1614206400000|2021-02-24 22:40:00|6824.3|6820.3|6824.7|6820.7|6825.2|6821.2|6824|6820|0
1614206700000|2021-02-24 22:45:00|6824.9|6820.9|6827.9|6823.9|6827.9|6823.9|6824.9|6820.9|0
1614207000000|2021-02-24 22:50:00|6822.3|6820.3|6835.3|6833.3|6836.3|6834.3|6821.8|6819.8|577
1614207300000|2021-02-24 22:55:00|6835.8|6833.8|6823.8|6821.8|6836.3|6834.3|6818.8|6816.8|335
1614207600000|2021-02-24 23:00:00|6824.3|6822.3|6816.8|6815.8|6826.3|6824.3|6815.8|6814.8|530
1614207900000|2021-02-24 23:05:00|6817.3|6816.3|6823.8|6822.8|6823.8|6822.8|6814.8|6813.8|338
1614208200000|2021-02-24 23:10:00|6823.3|6822.3|6824.8|6823.8|6830.8|6829.8|6818.8|6817.8|551
1614208500000|2021-02-24 23:15:00|6825.3|6824.3|6828.3|6827.3|6831.3|6830.3|6822.8|6821.8|257
1614208800000|2021-02-24 23:20:00|6828.8|6827.8|6825.8|6824.8|6832.8|6831.8|6825.8|6824.8|157
1614209100000|2021-02-24 23:25:00|6826.3|6825.3|6826.3|6825.3|6827.8|6826.8|6822.3|6821.3|247
1614209400000|2021-02-24 23:30:00|6826.8|6825.8|6838.8|6837.8|6839.3|6838.3|6826.8|6825.8|517
1614209700000|2021-02-24 23:35:00|6839.3|6838.3|6837.8|6836.8|6839.8|6838.8|6833.8|6832.8|346
1614210000000|2021-02-24 23:40:00|6837.3|6836.3|6838.3|6837.3|6843.8|6842.8|6835.8|6834.8|396
1614210300000|2021-02-24 23:45:00|6838.8|6837.8|6843.8|6842.8|6844.8|6843.8|6837.8|6836.8|388
1614210600000|2021-02-24 23:50:00|6843.3|6842.3|6847.3|6846.3|6848.8|6847.8|6841.8|6840.8|345
1614210900000|2021-02-24 23:55:00|6847.8|6846.8|6842.8|6841.8|6847.8|6846.8|6841.8|6840.8|166
1614211200000|2021-02-25 00:00:00|6841.8|6840.8|6842.8|6841.8|6844.8|6843.8|6836.3|6835.3|298
1614211500000|2021-02-25 00:05:00|6843.3|6842.3|6845.5|6844.5|6847|6846|6841.5|6840.5|213
1614211800000|2021-02-25 00:10:00|6846|6845|6840.5|6839.5|6847.5|6846.5|6840.5|6839.5|115
1614212100000|2021-02-25 00:15:00|6841|6840|6843.5|6842.5|6844.5|6843.5|6839.5|6838.5|218
1614212400000|2021-02-25 00:20:00|6843|6842|6839.5|6838.5|6844.5|6843.5|6837.5|6836.5|325
1614212700000|2021-02-25 00:25:00|6840|6839|6847.5|6846.5|6851.5|6850.5|6840|6839|279
1614213000000|2021-02-25 00:30:00|6848|6847|6845.5|6844.5|6850.5|6849.5|6844.5|6843.5|429
1614213300000|2021-02-25 00:35:00|6846|6845|6831.5|6830.5|6846.5|6845.5|6830.5|6829.5|415
1614213600000|2021-02-25 00:40:00|6831|6830|6833.5|6832.5|6835.5|6834.5|6831|6830|206
1614213900000|2021-02-25 00:45:00|6834|6833|6835.5|6834.5|6836.5|6835.5|6833.5|6832.5|245
1614214200000|2021-02-25 00:50:00|6836|6835|6841|6840|6842.5|6841.5|6836|6835|161
1614214500000|2021-02-25 00:55:00|6840.5|6839.5|6836.5|6835.5|6846|6845|6836.5|6835.5|286
1614214800000|2021-02-25 01:00:00|6837.5|6836.5|6834.5|6833.5|6840.5|6839.5|6834.5|6833.5|282
1614215100000|2021-02-25 01:05:00|6835|6834|6833.5|6832.5|6840.5|6839.5|6832.5|6831.5|220
1614215400000|2021-02-25 01:10:00|6834.5|6833.5|6844.5|6843.5|6845.5|6844.5|6834|6833|302
1614215700000|2021-02-25 01:15:00|6845.5|6844.5|6848.5|6847.5|6852.5|6851.5|6845.5|6844.5|429
1614216000000|2021-02-25 01:20:00|6849|6848|6848.5|6847.5|6849.5|6848.5|6845|6844|186
1614216300000|2021-02-25 01:25:00|6849|6848|6852.5|6851.5|6854.5|6853.5|6848.5|6847.5|421
1614216600000|2021-02-25 01:30:00|6853|6852|6850.5|6849.5|6854.5|6853.5|6850.5|6849.5|279
1614216900000|2021-02-25 01:35:00|6851|6850|6844.5|6843.5|6852.5|6851.5|6844.5|6843.5|341
1614217200000|2021-02-25 01:40:00|6845|6844|6847.5|6846.5|6848.5|6847.5|6842.5|6841.5|216
1614217500000|2021-02-25 01:45:00|6848|6847|6848.5|6847.5|6850.5|6849.5|6846.5|6845.5|84
1614217800000|2021-02-25 01:50:00|6848|6847|6842|6841|6848|6847|6841.5|6840.5|244
1614218100000|2021-02-25 01:55:00|6842.5|6841.5|6844.5|6843.5|6844.5|6843.5|6841.5|6840.5|170
1614218400000|2021-02-25 02:00:00|6844|6843|6849.5|6848.5|6851|6850|6842.5|6841.5|210
1614218700000|2021-02-25 02:05:00|6848.5|6847.5|6846.5|6845.5|6848.5|6847.5|6844.5|6843.5|130
1614219000000|2021-02-25 02:10:00|6847|6846|6849.5|6848.5|6850|6849|6844.5|6843.5|119
1614219300000|2021-02-25 02:15:00|6849|6848|6850|6849|6851.5|6850.5|6848.5|6847.5|94
1614219600000|2021-02-25 02:20:00|6850.5|6849.5|6848.5|6847.5|6851.5|6850.5|6848.5|6847.5|123
1614219900000|2021-02-25 02:25:00|6849|6848|6847.5|6846.5|6850.5|6849.5|6847.5|6846.5|207
1614220200000|2021-02-25 02:30:00|6848|6847|6848.5|6847.5|6850.5|6849.5|6847.5|6846.5|139
1614220500000|2021-02-25 02:35:00|6849|6848|6852.5|6851.5|6852.5|6851.5|6848|6847|175
1614220800000|2021-02-25 02:40:00|6853|6852|6850.5|6849.5|6853.5|6852.5|6849.5|6848.5|258
1614221100000|2021-02-25 02:45:00|6849.5|6848.5|6851.5|6850.5|6851.5|6850.5|6849.5|6848.5|133
1614221400000|2021-02-25 02:50:00|6850.5|6849.5|6850.5|6849.5|6851.5|6850.5|6848.5|6847.5|120
1614221700000|2021-02-25 02:55:00|6850|6849|6850|6849|6852.5|6851.5|6850|6849|138
1614222000000|2021-02-25 03:00:00|6849.5|6848.5|6847.5|6846.5|6849.5|6848.5|6845.5|6844.5|241
1614222300000|2021-02-25 03:05:00|6848|6847|6852.5|6851.5|6852.5|6851.5|6848|6847|194
1614222600000|2021-02-25 03:10:00|6852|6851|6849.5|6848.5|6852|6851|6849.5|6848.5|160
1614222900000|2021-02-25 03:15:00|6850|6849|6848.5|6847.5|6850.5|6849.5|6846.5|6845.5|133
1614223200000|2021-02-25 03:20:00|6847.5|6846.5|6847.5|6846.5|6847.5|6846.5|6846.5|6845.5|75
1614223500000|2021-02-25 03:25:00|6847|6846|6847.5|6846.5|6848.5|6847.5|6845.5|6844.5|253
1614223800000|2021-02-25 03:30:00|6848|6847|6849.5|6848.5|6850.5|6849.5|6848|6847|107
1614224100000|2021-02-25 03:35:00|6850|6849|6851.5|6850.5|6852.5|6851.5|6850|6849|216
1614224400000|2021-02-25 03:40:00|6851|6850|6850.5|6849.5|6854.5|6853.5|6849.5|6848.5|366
1614224700000|2021-02-25 03:45:00|6850|6849|6844.5|6843.5|6850|6849|6844.5|6843.5|186
1614225000000|2021-02-25 03:50:00|6845|6844|6847.5|6846.5|6848|6847|6844.5|6843.5|169
1614225300000|2021-02-25 03:55:00|6846.5|6845.5|6843.5|6842.5|6846.5|6845.5|6842|6841|270
1614225600000|2021-02-25 04:00:00|6844.5|6843.5|6841.5|6840.5|6846.5|6845.5|6841.5|6840.5|154
1614225900000|2021-02-25 04:05:00|6842|6841|6841.5|6840.5|6843|6842|6840.5|6839.5|127
1614226200000|2021-02-25 04:10:00|6841|6840|6840.5|6839.5|6842.5|6841.5|6839.5|6838.5|159
1614226500000|2021-02-25 04:15:00|6841|6840|6846.5|6845.5|6848.5|6847.5|6841|6840|276
1614226800000|2021-02-25 04:20:00|6846|6845|6846.5|6845.5|6846.5|6845.5|6843.5|6842.5|244
1614227100000|2021-02-25 04:25:00|6847|6846|6849.5|6848.5|6850.5|6849.5|6846.5|6845.5|183
1614227400000|2021-02-25 04:30:00|6850|6849|6853.5|6852.5|6853.5|6852.5|6850|6849|195
1614227700000|2021-02-25 04:35:00|6854|6853|6858.5|6857.5|6858.5|6857.5|6854|6853|219
1614228000000|2021-02-25 04:40:00|6858|6857|6857|6856|6864.5|6863.5|6855.5|6854.5|810
1614228300000|2021-02-25 04:45:00|6856.5|6855.5|6854|6853|6858.5|6857.5|6854|6853|316
1614228600000|2021-02-25 04:50:00|6853.5|6852.5|6849.5|6848.5|6854.5|6853.5|6848.5|6847.5|455
1614228900000|2021-02-25 04:55:00|6849|6848|6845.5|6844.5|6851.5|6850.5|6844|6843|783
1614229200000|2021-02-25 05:00:00|6843.6|6841.6|6848.6|6846.6|6854.6|6852.6|6842.6|6840.6|884
1614229500000|2021-02-25 05:05:00|6849.1|6847.1|6837.6|6835.6|6849.6|6847.6|6836.6|6834.6|2033
1614229800000|2021-02-25 05:10:00|6838.6|6836.6|6836.6|6834.6|6839.6|6837.6|6835.6|6833.6|1146
1614230100000|2021-02-25 05:15:00|6837.6|6835.6|6842.6|6840.6|6843.6|6841.6|6836.6|6834.6|519
1614230400000|2021-02-25 05:20:00|6842.1|6840.1|6841.6|6839.6|6843.6|6841.6|6840.6|6838.6|299
1614230700000|2021-02-25 05:25:00|6841.1|6839.1|6837.6|6835.6|6841.1|6839.1|6836.6|6834.6|686
1614231000000|2021-02-25 05:30:00|6838.6|6834.6|6844.5|6840.5|6845.4|6841.4|6837.9|6833.9|0
1614231300000|2021-02-25 05:35:00|6844.1|6840.1|6843.2|6839.2|6844.7|6840.7|6842.8|6838.8|0
1614231600000|2021-02-25 05:40:00|6843.6|6839.6|6844.3|6840.3|6844.3|6840.3|6843.2|6839.2|0
1614231900000|2021-02-25 05:45:00|6844.7|6840.7|6842.9|6838.9|6844.7|6840.7|6842.2|6838.2|0
1614232200000|2021-02-25 05:50:00|6843.1|6839.1|6840.9|6836.9|6843.4|6839.4|6840.9|6836.9|0
1614232500000|2021-02-25 05:55:00|6841.3|6837.3|6840.1|6836.1|6842.5|6838.5|6839.8|6835.8|0
1614232800000|2021-02-25 06:00:00|6839.8|6835.8|6839.9|6835.9|6842|6838|6839.8|6835.8|0
1614233100000|2021-02-25 06:05:00|6840.3|6836.3|6838.7|6834.7|6840.6|6836.6|6837.7|6833.7|0
1614233400000|2021-02-25 06:10:00|6836.6|6833.6|6836.1|6833.1|6840.1|6837.1|6836.1|6833.1|190
1614233700000|2021-02-25 06:15:00|6835.1|6832.1|6835.1|6832.1|6836.1|6833.1|6832.1|6829.1|134
1614234000000|2021-02-25 06:20:00|6835.6|6832.6|6838.1|6835.1|6839.1|6836.1|6835.6|6832.6|78
1614234300000|2021-02-25 06:25:00|6837.6|6834.6|6835.1|6832.1|6838.1|6835.1|6835.1|6832.1|128
1614234600000|2021-02-25 06:30:00|6834.6|6831.6|6837.1|6834.1|6839.1|6836.1|6834.6|6831.6|119
1614234900000|2021-02-25 06:35:00|6836.6|6833.6|6837.1|6834.1|6837.1|6834.1|6836.1|6833.1|19
1614235200000|2021-02-25 06:40:00|6837.6|6834.6|6837.1|6834.1|6838.1|6835.1|6837.1|6834.1|20
1614235500000|2021-02-25 06:45:00|6837.6|6834.6|6835.1|6832.1|6837.6|6834.6|6835.1|6832.1|17
1614235800000|2021-02-25 06:50:00|6835.6|6832.6|6836.6|6833.6|6837.1|6834.1|6834.6|6831.6|34
1614236100000|2021-02-25 06:55:00|6837.1|6834.1|6837.1|6834.1|6838.1|6835.1|6836.1|6833.1|26
1614236400000|2021-02-25 07:00:00|6836.6|6833.6|6835.1|6832.1|6838.6|6835.6|6834.1|6831.1|140
1614236700000|2021-02-25 07:05:00|6834.6|6831.6|6833.1|6830.1|6835.1|6832.1|6832.1|6829.1|47
1614237000000|2021-02-25 07:10:00|6832.6|6829.6|6831.1|6828.1|6833.6|6830.6|6830.6|6827.6|31
1614237300000|2021-02-25 07:15:00|6831.6|6828.6|6832.1|6829.1|6833.1|6830.1|6830.1|6827.1|55
1614237600000|2021-02-25 07:20:00|6831.6|6828.6|6830.1|6827.1|6832.1|6829.1|6829.1|6826.1|59
1614237900000|2021-02-25 07:25:00|6829.1|6826.1|6826.6|6823.6|6830.1|6827.1|6826.1|6823.1|37
1614238200000|2021-02-25 07:30:00|6826.1|6823.1|6825.1|6822.1|6827.1|6824.1|6825.1|6822.1|89
1614238500000|2021-02-25 07:35:00|6824.1|6821.1|6827.1|6824.1|6827.1|6824.1|6824.1|6821.1|101
1614238800000|2021-02-25 07:40:00|6827.6|6824.6|6830.1|6827.1|6831.1|6828.1|6827.1|6824.1|31
1614239100000|2021-02-25 07:45:00|6831.1|6828.1|6832.1|6829.1|6832.1|6829.1|6830.1|6827.1|38
1614239400000|2021-02-25 07:50:00|6831.6|6828.6|6828.1|6825.1|6832.1|6829.1|6828.1|6825.1|47
1614239700000|2021-02-25 07:55:00|6828.6|6825.6|6829.1|6826.1|6830.1|6827.1|6828.1|6825.1|36
1614240000000|2021-02-25 08:00:00|6830.1|6827.1|6830.1|6827.1|6832.1|6829.1|6828.1|6825.1|133
1614240300000|2021-02-25 08:05:00|6829.6|6826.6|6823.1|6820.1|6830.6|6827.6|6820.1|6817.1|98
1614240600000|2021-02-25 08:10:00|6822.6|6819.6|6821.1|6818.1|6823.1|6820.1|6819.1|6816.1|75
1614240900000|2021-02-25 08:15:00|6820.6|6817.6|6815.1|6812.1|6824.1|6821.1|6815.1|6812.1|72
1614241200000|2021-02-25 08:20:00|6814.6|6811.6|6820.1|6817.1|6820.1|6817.1|6814.1|6811.1|87
1614241500000|2021-02-25 08:25:00|6819.6|6816.6|6824.1|6821.1|6825.1|6822.1|6818.6|6815.6|84
1614241800000|2021-02-25 08:30:00|6823.1|6820.1|6816.1|6813.1|6823.1|6820.1|6815.1|6812.1|54
1614242100000|2021-02-25 08:35:00|6816.6|6813.6|6819.1|6816.1|6819.1|6816.1|6814.1|6811.1|61
1614242400000|2021-02-25 08:40:00|6818.6|6815.6|6818.1|6815.1|6822.1|6819.1|6817.6|6814.6|27
1614242700000|2021-02-25 08:45:00|6817.6|6814.6|6816.1|6813.1|6820.1|6817.1|6816.1|6813.1|50
1614243000000|2021-02-25 08:50:00|6816.6|6813.6|6818.1|6815.1|6819.1|6816.1|6816.1|6813.1|76
1614243300000|2021-02-25 08:55:00|6817.6|6814.6|6813.1|6810.1|6817.6|6814.6|6812.1|6809.1|102
1614243600000|2021-02-25 09:00:00|6812.6|6809.6|6809.1|6806.1|6813.1|6810.1|6808.1|6805.1|96
1614243900000|2021-02-25 09:05:00|6808.6|6805.6|6810.1|6807.1|6810.1|6807.1|6805.1|6802.1|181
1614244200000|2021-02-25 09:10:00|6810.6|6807.6|6812.1|6809.1|6813.1|6810.1|6809.1|6806.1|39
1614244500000|2021-02-25 09:15:00|6812.6|6809.6|6810.6|6807.6|6813.1|6810.1|6808.1|6805.1|83
1614244800000|2021-02-25 09:20:00|6810.1|6807.1|6808.1|6805.1|6813.1|6810.1|6807.6|6804.6|49
1614245100000|2021-02-25 09:25:00|6807.6|6804.6|6807.1|6804.1|6809.1|6806.1|6806.1|6803.1|91
1614245400000|2021-02-25 09:30:00|6808.1|6805.1|6807.1|6804.1|6809.1|6806.1|6806.1|6803.1|21
1614245700000|2021-02-25 09:35:00|6807.6|6804.6|6807.6|6804.6|6809.1|6806.1|6806.1|6803.1|16
1614246000000|2021-02-25 09:40:00|6807.1|6804.1|6808.1|6805.1|6809.1|6806.1|6806.6|6803.6|16
1614246300000|2021-02-25 09:45:00|6807.6|6804.6|6807.1|6804.1|6808.1|6805.1|6806.1|6803.1|23
1614246600000|2021-02-25 09:50:00|6807.6|6804.6|6803.1|6800.1|6808.1|6805.1|6803.1|6800.1|39
1614246900000|2021-02-25 09:55:00|6803.6|6800.6|6807.1|6804.1|6807.6|6804.6|6802.1|6799.1|44
1614247200000|2021-02-25 10:00:00|6806.6|6803.6|6806.1|6803.1|6808.1|6805.1|6805.1|6802.1|58
1614247500000|2021-02-25 10:05:00|6805.6|6802.6|6804.1|6801.1|6807.1|6804.1|6803.1|6800.1|16
1614247800000|2021-02-25 10:10:00|6804.6|6801.6|6807.1|6804.1|6807.6|6804.6|6804.1|6801.1|35
1614248100000|2021-02-25 10:15:00|6806.1|6803.1|6812.1|6809.1|6812.6|6809.6|6806.1|6803.1|138
1614248400000|2021-02-25 10:20:00|6812.6|6809.6|6813.1|6810.1|6813.6|6810.6|6812.1|6809.1|12
1614248700000|2021-02-25 10:25:00|6813.6|6810.6|6813.1|6810.1|6816.1|6813.1|6812.6|6809.6|25
1614249000000|2021-02-25 10:30:00|6812.6|6809.6|6816.1|6813.1|6816.1|6813.1|6812.1|6809.1|26
1614249300000|2021-02-25 10:35:00|6815.6|6812.6|6816.1|6813.1|6818.1|6815.1|6815.6|6812.6|24
1614249600000|2021-02-25 10:40:00|6816.6|6813.6|6816.1|6813.1|6818.1|6815.1|6816.1|6813.1|9
1614249900000|2021-02-25 10:45:00|6815.6|6812.6|6815.1|6812.1|6816.1|6813.1|6813.6|6810.6|27
1614250200000|2021-02-25 10:50:00|6814.6|6811.6|6814.1|6811.1|6815.6|6812.6|6813.1|6810.1|22
1614250500000|2021-02-25 10:55:00|6814.6|6811.6|6814.1|6811.1|6816.1|6813.1|6814.1|6811.1|16
1614250800000|2021-02-25 11:00:00|6815.1|6812.1|6813.1|6810.1|6816.1|6813.1|6813.1|6810.1|51
1614251100000|2021-02-25 11:05:00|6813.6|6810.6|6812.1|6809.1|6814.6|6811.6|6811.1|6808.1|16
1614251400000|2021-02-25 11:10:00|6812.6|6809.6|6811.1|6808.1|6813.6|6810.6|6811.1|6808.1|15
1614251700000|2021-02-25 11:15:00|6810.6|6807.6|6807.1|6804.1|6810.6|6807.6|6807.1|6804.1|32
1614252000000|2021-02-25 11:20:00|6808.1|6805.1|6807.1|6804.1|6808.1|6805.1|6805.1|6802.1|57
1614252300000|2021-02-25 11:25:00|6806.6|6803.6|6804.6|6801.6|6807.1|6804.1|6802.1|6799.1|50
1614252600000|2021-02-25 11:30:00|6804.1|6801.1|6804.1|6801.1|6805.1|6802.1|6802.6|6799.6|37
1614252900000|2021-02-25 11:35:00|6803.6|6800.6|6802.1|6799.1|6804.1|6801.1|6802.1|6799.1|24
1614253200000|2021-02-25 11:40:00|6801.6|6798.6|6803.1|6800.1|6803.1|6800.1|6801.1|6798.1|35
1614253500000|2021-02-25 11:45:00|6802.6|6799.6|6800.1|6797.1|6803.1|6800.1|6798.1|6795.1|131
1614253800000|2021-02-25 11:50:00|6800.6|6797.6|6802.1|6799.1|6803.1|6800.1|6800.1|6797.1|38
1614254100000|2021-02-25 11:55:00|6801.6|6798.6|6803.1|6800.1|6804.1|6801.1|6801.1|6798.1|56
1614254400000|2021-02-25 12:00:00|6803.6|6800.6|6806.1|6803.1|6806.1|6803.1|6803.1|6800.1|71
1614254700000|2021-02-25 12:05:00|6805.6|6802.6|6803.1|6800.1|6806.1|6803.1|6802.1|6799.1|44
1614255000000|2021-02-25 12:10:00|6803.6|6800.6|6803.1|6800.1|6804.1|6801.1|6801.6|6798.6|34
1614255300000|2021-02-25 12:15:00|6802.6|6799.6|6802.1|6799.1|6803.1|6800.1|6801.1|6798.1|29
1614255600000|2021-02-25 12:20:00|6801.6|6798.6|6804.1|6801.1|6804.1|6801.1|6800.6|6797.6|56
1614255900000|2021-02-25 12:25:00|6804.6|6801.6|6804.1|6801.1|6805.1|6802.1|6803.1|6800.1|33
1614256200000|2021-02-25 12:30:00|6803.6|6800.6|6803.1|6800.1|6804.1|6801.1|6803.1|6800.1|36
1614256500000|2021-02-25 12:35:00|6802.6|6799.6|6803.1|6800.1|6803.1|6800.1|6801.1|6798.1|33
1614256800000|2021-02-25 12:40:00|6802.6|6799.6|6800.1|6797.1|6803.1|6800.1|6798.6|6795.6|154
1614257100000|2021-02-25 12:45:00|6799.6|6796.6|6800.1|6797.1|6801.1|6798.1|6799.1|6796.1|39
1614257400000|2021-02-25 12:50:00|6799.6|6796.6|6799.1|6796.1|6800.1|6797.1|6798.1|6795.1|44
1614257700000|2021-02-25 12:55:00|6800.1|6797.1|6801.1|6798.1|6802.1|6799.1|6800.1|6797.1|40
1614258000000|2021-02-25 13:00:00|6800.6|6797.6|6799.1|6796.1|6801.1|6798.1|6797.1|6794.1|41
1614258300000|2021-02-25 13:05:00|6799.6|6796.6|6799.1|6796.1|6799.6|6796.6|6799.1|6796.1|32
1614258600000|2021-02-25 13:10:00|6798.6|6795.6|6797.1|6794.1|6799.1|6796.1|6797.1|6794.1|13
1614258900000|2021-02-25 13:15:00|6796.1|6793.1|6798.6|6795.6|6799.1|6796.1|6796.1|6793.1|39
1614259200000|2021-02-25 13:20:00|6799.1|6796.1|6799.1|6796.1|6799.1|6796.1|6797.1|6794.1|10
1614259500000|2021-02-25 13:25:00|6799.6|6796.6|6799.1|6796.1|6799.6|6796.6|6797.6|6794.6|63
1614259800000|2021-02-25 13:30:00|6798.6|6795.6|6799.1|6796.1|6799.6|6796.6|6797.1|6794.1|145
1614260100000|2021-02-25 13:35:00|6799.6|6796.6|6802.1|6799.1|6802.1|6799.1|6799.1|6796.1|61
1614260400000|2021-02-25 13:40:00|6801.6|6798.6|6801.1|6798.1|6803.1|6800.1|6800.1|6797.1|37
1614260700000|2021-02-25 13:45:00|6800.1|6797.1|6802.1|6799.1|6802.1|6799.1|6799.6|6796.6|28
1614261000000|2021-02-25 13:50:00|6801.6|6798.6|6803.1|6800.1|6804.1|6801.1|6801.1|6798.1|38
1614261300000|2021-02-25 13:55:00|6803.6|6800.6|6802.6|6799.6|6806.1|6803.1|6802.1|6799.1|50
1614261600000|2021-02-25 14:00:00|6803.1|6800.1|6798.1|6795.1|6803.6|6800.6|6797.6|6794.6|53
1614261900000|2021-02-25 14:05:00|6797.6|6794.6|6798.1|6795.1|6798.1|6795.1|6795.6|6792.6|69
1614262200000|2021-02-25 14:10:00|6798.6|6795.6|6798.1|6795.1|6799.1|6796.1|6798.1|6795.1|53
1614262500000|2021-02-25 14:15:00|6798.6|6795.6|6798.1|6795.1|6800.1|6797.1|6798.1|6795.1|17
1614262800000|2021-02-25 14:20:00|6797.6|6794.6|6800.1|6797.1|6800.1|6797.1|6797.1|6794.1|24
1614263100000|2021-02-25 14:25:00|6799.6|6796.6|6799.1|6796.1|6800.1|6797.1|6799.1|6796.1|45
1614263400000|2021-02-25 14:30:00|6799.6|6796.6|6808.1|6805.1|6808.1|6805.1|6797.1|6794.1|127
1614263700000|2021-02-25 14:35:00|6808.6|6805.6|6810.1|6807.1|6811.1|6808.1|6807.1|6804.1|54
1614264000000|2021-02-25 14:40:00|6809.6|6806.6|6810.1|6807.1|6811.6|6808.6|6809.1|6806.1|56
1614264300000|2021-02-25 14:45:00|6809.6|6806.6|6807.1|6804.1|6811.1|6808.1|6806.1|6803.1|39
1614264600000|2021-02-25 14:50:00|6807.6|6804.6|6803.1|6800.1|6810.1|6807.1|6802.1|6799.1|49
1614264900000|2021-02-25 14:55:00|6802.6|6799.6|6801.1|6798.1|6805.1|6802.1|6801.1|6798.1|43
1614265200000|2021-02-25 15:00:00|6801.6|6798.6|6797.1|6794.1|6802.1|6799.1|6797.1|6794.1|96
1614265500000|2021-02-25 15:05:00|6797.6|6794.6|6797.1|6794.1|6798.1|6795.1|6790.1|6787.1|221
1614265800000|2021-02-25 15:10:00|6797.6|6794.6|6800.1|6797.1|6802.6|6799.6|6795.6|6792.6|176
1614266100000|2021-02-25 15:15:00|6800.6|6797.6|6804.1|6801.1|6806.1|6803.1|6798.6|6795.6|166
1614266400000|2021-02-25 15:20:00|6804.6|6801.6|6807.1|6804.1|6809.6|6806.6|6804.6|6801.6|141
1614266700000|2021-02-25 15:25:00|6807.6|6804.6|6803.6|6800.6|6808.1|6805.1|6800.1|6797.1|157
1614267000000|2021-02-25 15:30:00|6803.1|6800.1|6793.6|6790.6|6803.1|6800.1|6793.1|6790.1|101
1614267300000|2021-02-25 15:35:00|6794.1|6791.1|6785.1|6782.1|6794.1|6791.1|6783.1|6780.1|171
1614267600000|2021-02-25 15:40:00|6784.6|6781.6|6789.1|6786.1|6790.1|6787.1|6783.1|6780.1|94
1614267900000|2021-02-25 15:45:00|6788.6|6785.6|6783.1|6780.1|6789.1|6786.1|6783.1|6780.1|116
1614268200000|2021-02-25 15:50:00|6782.6|6779.6|6786.1|6783.1|6787.1|6784.1|6777.6|6774.6|139
1614268500000|2021-02-25 15:55:00|6785.6|6782.6|6788.1|6785.1|6789.1|6786.1|6785.1|6782.1|78
1614268800000|2021-02-25 16:00:00|6788.6|6785.6|6789.1|6786.1|6791.1|6788.1|6785.1|6782.1|65
1614269100000|2021-02-25 16:05:00|6788.6|6785.6|6792.1|6789.1|6792.1|6789.1|6787.1|6784.1|64
1614269400000|2021-02-25 16:10:00|6791.6|6788.6|6788.1|6785.1|6792.1|6789.1|6787.1|6784.1|56
1614269700000|2021-02-25 16:15:00|6787.6|6784.6|6786.1|6783.1|6788.1|6785.1|6784.1|6781.1|59
1614270000000|2021-02-25 16:20:00|6786.6|6783.6|6780.1|6777.1|6789.1|6786.1|6778.1|6775.1|77
1614270300000|2021-02-25 16:25:00|6781.1|6778.1|6779.1|6776.1|6783.1|6780.1|6778.6|6775.6|62
1614270600000|2021-02-25 16:30:00|6778.1|6775.1|6774.1|6771.1|6778.1|6775.1|6773.1|6770.1|76
1614270900000|2021-02-25 16:35:00|6773.6|6770.6|6767.1|6764.1|6774.6|6771.6|6767.1|6764.1|117
1614271200000|2021-02-25 16:40:00|6767.6|6764.6|6763.1|6760.1|6767.6|6764.6|6761.6|6758.6|89
1614271500000|2021-02-25 16:45:00|6762.6|6759.6|6757.1|6754.1|6763.1|6760.1|6756.1|6753.1|86
1614271800000|2021-02-25 16:50:00|6756.6|6753.6|6759.1|6756.1|6761.1|6758.1|6752.1|6749.1|100
1614272100000|2021-02-25 16:55:00|6758.6|6755.6|6757.6|6754.6|6760.6|6757.6|6755.6|6752.6|34
1614272400000|2021-02-25 17:00:00|6757.1|6754.1|6756.1|6753.1|6757.1|6754.1|6752.1|6749.1|88
1614272700000|2021-02-25 17:05:00|6756.6|6753.6|6759.1|6756.1|6759.1|6756.1|6753.1|6750.1|37
1614273000000|2021-02-25 17:10:00|6758.6|6755.6|6761.6|6758.6|6763.6|6760.6|6752.6|6749.6|53
1614273300000|2021-02-25 17:15:00|6761.1|6758.1|6757.1|6754.1|6764.1|6761.1|6757.1|6754.1|49
1614273600000|2021-02-25 17:20:00|6757.6|6754.6|6761.1|6758.1|6763.6|6760.6|6754.1|6751.1|64
1614273900000|2021-02-25 17:25:00|6761.6|6758.6|6754.6|6751.6|6761.6|6758.6|6753.6|6750.6|91
1614274200000|2021-02-25 17:30:00|6754.1|6751.1|6749.6|6746.6|6755.1|6752.1|6746.1|6743.1|132
1614274500000|2021-02-25 17:35:00|6750.1|6747.1|6757.6|6754.6|6758.1|6755.1|6746.6|6743.6|96
1614274800000|2021-02-25 17:40:00|6757.1|6754.1|6758.1|6755.1|6758.6|6755.6|6753.1|6750.1|88
1614275100000|2021-02-25 17:45:00|6758.6|6755.6|6757.1|6754.1|6762.6|6759.6|6752.6|6749.6|118
1614275400000|2021-02-25 17:50:00|6756.6|6753.6|6747.1|6744.1|6758.1|6755.1|6747.1|6744.1|93
1614275700000|2021-02-25 17:55:00|6746.6|6743.6|6742.6|6739.6|6751.1|6748.1|6742.1|6739.1|127
1614276000000|2021-02-25 18:00:00|6742.1|6739.1|6741.6|6738.6|6748.6|6745.6|6735.1|6732.1|271
1614276300000|2021-02-25 18:05:00|6742.1|6739.1|6750.1|6747.1|6750.6|6747.6|6737.1|6734.1|123
1614276600000|2021-02-25 18:10:00|6749.6|6746.6|6755.1|6752.1|6755.1|6752.1|6744.6|6741.6|91
1614276900000|2021-02-25 18:15:00|6754.6|6751.6|6757.1|6754.1|6757.6|6754.6|6749.1|6746.1|118
1614277200000|2021-02-25 18:20:00|6757.6|6754.6|6763.1|6760.1|6763.6|6760.6|6756.6|6753.6|89
1614277500000|2021-02-25 18:25:00|6763.6|6760.6|6760.6|6757.6|6764.1|6761.1|6758.6|6755.6|114
1614277800000|2021-02-25 18:30:00|6760.1|6757.1|6761.1|6758.1|6763.1|6760.1|6760.1|6757.1|112
1614278100000|2021-02-25 18:35:00|6760.6|6757.6|6771.1|6768.1|6771.1|6768.1|6758.1|6755.1|152
1614278400000|2021-02-25 18:40:00|6770.6|6767.6|6771.1|6768.1|6774.1|6771.1|6767.1|6764.1|171
1614278700000|2021-02-25 18:45:00|6770.6|6767.6|6769.1|6766.1|6771.1|6768.1|6766.1|6763.1|133
1614279000000|2021-02-25 18:50:00|6768.6|6765.6|6760.1|6757.1|6768.6|6765.6|6758.1|6755.1|49
1614279300000|2021-02-25 18:55:00|6759.6|6756.6|6762.1|6759.1|6764.1|6761.1|6757.1|6754.1|94
1614279600000|2021-02-25 19:00:00|6762.6|6759.6|6767.6|6764.6|6768.6|6765.6|6760.1|6757.1|89
1614279900000|2021-02-25 19:05:00|6768.1|6765.1|6769.1|6766.1|6770.1|6767.1|6766.1|6763.1|103
1614280200000|2021-02-25 19:10:00|6768.6|6765.6|6768.6|6765.6|6771.1|6768.1|6767.6|6764.6|32
1614280500000|2021-02-25 19:15:00|6769.1|6766.1|6776.1|6773.1|6776.6|6773.6|6769.1|6766.1|154
1614280800000|2021-02-25 19:20:00|6776.6|6773.6|6777.6|6774.6|6779.6|6776.6|6775.1|6772.1|74
1614281100000|2021-02-25 19:25:00|6778.1|6775.1|6777.1|6774.1|6778.1|6775.1|6774.1|6771.1|23
1614281400000|2021-02-25 19:30:00|6776.6|6773.6|6771.1|6768.1|6776.6|6773.6|6770.6|6767.6|45
1614281700000|2021-02-25 19:35:00|6771.6|6768.6|6767.1|6764.1|6772.1|6769.1|6766.1|6763.1|86
1614282000000|2021-02-25 19:40:00|6766.6|6763.6|6767.1|6764.1|6770.1|6767.1|6766.1|6763.1|92
1614282300000|2021-02-25 19:45:00|6766.6|6763.6|6761.1|6758.1|6768.6|6765.6|6759.6|6756.6|86
1614282600000|2021-02-25 19:50:00|6760.6|6757.6|6756.1|6753.1|6763.1|6760.1|6755.6|6752.6|35
1614282900000|2021-02-25 19:55:00|6756.6|6753.6|6754.1|6751.1|6758.1|6755.1|6754.1|6751.1|33
1614283200000|2021-02-25 20:00:00|6753.1|6750.1|6756.1|6753.1|6759.1|6756.1|6753.1|6750.1|206
1614283500000|2021-02-25 20:05:00|6756.6|6753.6|6749.1|6746.1|6759.1|6756.1|6745.6|6742.6|191
1614283800000|2021-02-25 20:10:00|6748.1|6745.1|6746.6|6743.6|6753.1|6750.1|6744.6|6741.6|102
1614284100000|2021-02-25 20:15:00|6746.1|6743.1|6743.6|6740.6|6746.6|6743.6|6740.1|6737.1|96
1614284400000|2021-02-25 20:20:00|6744.1|6741.1|6743.6|6740.6|6748.6|6745.6|6741.1|6738.1|70
1614284700000|2021-02-25 20:25:00|6743.1|6740.1|6744.1|6741.1|6749.6|6746.6|6743.1|6740.1|103
1614285000000|2021-02-25 20:30:00|6743.6|6740.6|6742.1|6739.1|6750.1|6747.1|6739.6|6736.6|136
1614285300000|2021-02-25 20:35:00|6741.1|6738.1|6736.6|6733.6|6743.6|6740.6|6735.1|6732.1|210
1614285600000|2021-02-25 20:40:00|6737.1|6734.1|6743.1|6740.1|6744.6|6741.6|6730.1|6727.1|438
1614285900000|2021-02-25 20:45:00|6743.6|6740.6|6752.1|6749.1|6758.1|6755.1|6742.1|6739.1|183
1614286200000|2021-02-25 20:50:00|6752.6|6749.6|6748.6|6745.6|6755.1|6752.1|6743.1|6740.1|183
1614286500000|2021-02-25 20:55:00|6748.1|6745.1|6742.1|6739.1|6755.1|6752.1|6742.1|6739.1|312
1614286800000|2021-02-25 21:00:00|6744|6740|6756.8|6752.8|6759.9|6755.9|6742.8|6738.8|40
1614287100000|2021-02-25 21:05:00|6757.2|6753.2|6754.2|6750.2|6761.9|6757.9|6752.6|6748.6|0
1614287400000|2021-02-25 21:10:00|6753.8|6749.8|6749.4|6745.4|6758.7|6754.7|6745.2|6741.2|0
1614287700000|2021-02-25 21:15:00|6749.5|6745.5|6752.2|6748.2|6752.5|6748.5|6745.2|6741.2|0
1614288000000|2021-02-25 21:20:00|6752|6748|6751.8|6747.8|6753.4|6749.4|6750.6|6746.6|0
1614288300000|2021-02-25 21:25:00|6751.6|6747.6|6751.9|6747.9|6752.6|6748.6|6751.6|6747.6|0
1614288600000|2021-02-25 21:30:00|6754.8|6750.8|6752.5|6748.5|6756.5|6752.5|6748.1|6744.1|0
1614288900000|2021-02-25 21:35:00|6752.9|6748.9|6754.8|6750.8|6757.8|6753.8|6750.9|6746.9|0
1614289200000|2021-02-25 21:40:00|6755.2|6751.2|6752.4|6748.4|6758|6754|6752|6748|0
1614289500000|2021-02-25 21:45:00|6753.1|6749.1|6751.3|6747.3|6755.8|6751.8|6751.3|6747.3|0
1614289800000|2021-02-25 21:50:00|6752.1|6748.1|6742|6738|6752.1|6748.1|6740.9|6736.9|0
1614290100000|2021-02-25 21:55:00|6742.4|6738.4|6745.3|6741.3|6751.5|6747.5|6741.8|6737.8|0
1614290400000|2021-02-25 22:00:00|6745.1|6741.1|6747.7|6743.7|6748.2|6744.2|6745.1|6741.1|0
1614290700000|2021-02-25 22:05:00|6747.8|6743.8|6747.3|6743.3|6749|6745|6747.1|6743.1|0
1614291000000|2021-02-25 22:10:00|6747.4|6743.4|6745.3|6741.3|6747.4|6743.4|6744.3|6740.3|0
1614291300000|2021-02-25 22:15:00|6745.5|6741.5|6745.7|6741.7|6746|6742|6745|6741|0
1614291600000|2021-02-25 22:20:00|6745.6|6741.6|6747.3|6743.3|6748.3|6744.3|6745.4|6741.4|0
1614291900000|2021-02-25 22:25:00|6747.4|6743.4|6747.7|6743.7|6748.8|6744.8|6746.8|6742.8|0
1614292200000|2021-02-25 22:30:00|6747.8|6743.8|6746.9|6742.9|6747.8|6743.8|6746.1|6742.1|0
1614292500000|2021-02-25 22:35:00|6746.8|6742.8|6744.2|6740.2|6747|6743|6744.2|6740.2|0
1614292800000|2021-02-25 22:40:00|6744.4|6740.4|6743.2|6739.2|6744.7|6740.7|6742.2|6738.2|0
1614293100000|2021-02-25 22:45:00|6743.3|6739.3|6741.9|6737.9|6744.6|6740.6|6741.9|6737.9|0
1614293400000|2021-02-25 22:50:00|6741.6|6739.6|6735.6|6733.6|6741.6|6739.6|6731.6|6729.6|424
1614293700000|2021-02-25 22:55:00|6736.1|6734.1|6733.1|6731.1|6739.1|6737.1|6732.1|6730.1|215
1614294000000|2021-02-25 23:00:00|6732.6|6730.6|6743.6|6742.6|6744.1|6743.1|6725.1|6724.1|742
1614294300000|2021-02-25 23:05:00|6744.1|6743.1|6738.1|6737.1|6744.1|6743.1|6737.6|6736.6|356
1614294600000|2021-02-25 23:10:00|6738.6|6737.6|6728.1|6727.1|6740.1|6739.1|6727.1|6726.1|360
1614294900000|2021-02-25 23:15:00|6728.6|6727.6|6734.6|6733.6|6738.1|6737.1|6727.1|6726.1|512
1614295200000|2021-02-25 23:20:00|6734.1|6733.1|6711.1|6710.1|6738.1|6737.1|6706.1|6705.1|1177
1614295500000|2021-02-25 23:25:00|6710.6|6709.6|6704.1|6703.1|6715.1|6714.1|6700.6|6699.6|751
1614295800000|2021-02-25 23:30:00|6704.6|6703.6|6705.1|6704.1|6708.1|6707.1|6697.1|6696.1|760
1614296100000|2021-02-25 23:35:00|6704.6|6703.6|6705.1|6704.1|6714.1|6713.1|6703.1|6702.1|822
1614296400000|2021-02-25 23:40:00|6705.6|6704.6|6699.1|6698.1|6707.1|6706.1|6692.1|6691.1|1152
1614296700000|2021-02-25 23:45:00|6699.6|6698.6|6692.6|6691.6|6702.6|6701.6|6691.1|6690.1|878
1614297000000|2021-02-25 23:50:00|6693.1|6692.1|6678.4|6677.4|6695.1|6694.1|6677.9|6676.9|858
1614297300000|2021-02-25 23:55:00|6677.9|6676.9|6669.9|6668.9|6678.9|6677.9|6669.9|6668.9|564
1614297600000|2021-02-26 00:00:00|6670.4|6669.4|6674.9|6673.9|6678.4|6677.4|6667.4|6666.4|749
1614297900000|2021-02-26 00:05:00|6675.4|6674.4|6668.9|6667.9|6675.9|6674.9|6664.4|6663.4|838
1614298200000|2021-02-26 00:10:00|6668.4|6667.4|6661.9|6660.9|6668.9|6667.9|6661.9|6660.9|745
1614298500000|2021-02-26 00:15:00|6662.4|6661.4|6667.9|6666.9|6671.9|6670.9|6661.9|6660.9|1135
1614298800000|2021-02-26 00:20:00|6667.4|6666.4|6658.9|6657.9|6674.9|6673.9|6658.9|6657.9|676
1614299100000|2021-02-26 00:25:00|6659.4|6658.4|6659.4|6658.4|6665.9|6664.9|6655.9|6654.9|615
1614299400000|2021-02-26 00:30:00|6659.9|6658.9|6661.9|6660.9|6663.4|6662.4|6651.9|6650.9|928
1614299700000|2021-02-26 00:35:00|6662.4|6661.4|6669.9|6668.9|6676.9|6675.9|6660.4|6659.4|906
1614300000000|2021-02-26 00:40:00|6668.9|6667.9|6663.9|6662.9|6674.9|6673.9|6663.9|6662.9|1046
1614300300000|2021-02-26 00:45:00|6662.9|6661.9|6680.4|6679.4|6681.9|6680.9|6656.9|6655.9|949
1614300600000|2021-02-26 00:50:00|6679.9|6678.9|6679.9|6678.9|6679.9|6678.9|6671.9|6670.9|474
1614300900000|2021-02-26 00:55:00|6680.9|6679.9|6687.9|6686.9|6691.9|6690.9|6676.9|6675.9|762
1614301200000|2021-02-26 01:00:00|6688.9|6687.9|6702.9|6701.9|6703.9|6702.9|6685.9|6684.9|772
1614301500000|2021-02-26 01:05:00|6703.9|6702.9|6700.9|6699.9|6704.9|6703.9|6695.9|6694.9|658
1614301800000|2021-02-26 01:10:00|6701.9|6700.9|6696.9|6695.9|6707.9|6706.9|6691.4|6690.4|881
1614302100000|2021-02-26 01:15:00|6697.4|6696.4|6698.9|6697.9|6705.9|6704.9|6692.9|6691.9|557
1614302400000|2021-02-26 01:20:00|6698.4|6697.4|6692.4|6691.4|6700.9|6699.9|6691.9|6690.9|487
1614302700000|2021-02-26 01:25:00|6691.9|6690.9|6688.9|6687.9|6694.9|6693.9|6681.9|6680.9|701
1614303000000|2021-02-26 01:30:00|6689.4|6688.4|6681.9|6680.9|6690.9|6689.9|6678.4|6677.4|784
1614303300000|2021-02-26 01:35:00|6680.9|6679.9|6677.9|6676.9|6680.9|6679.9|6673.9|6672.9|746
1614303600000|2021-02-26 01:40:00|6677.4|6676.4|6673.9|6672.9|6679.9|6678.9|6671.9|6670.9|698
1614303900000|2021-02-26 01:45:00|6672.9|6671.9|6676.9|6675.9|6676.9|6675.9|6668.9|6667.9|630
1614304200000|2021-02-26 01:50:00|6676.4|6675.4|6687.9|6686.9|6687.9|6686.9|6675.9|6674.9|793
1614304500000|2021-02-26 01:55:00|6686.9|6685.9|6686.9|6685.9|6695.9|6694.9|6684.9|6683.9|618
1614304800000|2021-02-26 02:00:00|6687.4|6686.4|6683.9|6682.9|6687.9|6686.9|6681.9|6680.9|467
1614305100000|2021-02-26 02:05:00|6684.4|6683.4|6683.9|6682.9|6686.9|6685.9|6680.9|6679.9|264
1614305400000|2021-02-26 02:10:00|6684.4|6683.4|6687.9|6686.9|6687.9|6686.9|6681.9|6680.9|413
1614305700000|2021-02-26 02:15:00|6688.9|6687.9|6690.9|6689.9|6693.9|6692.9|6688.9|6687.9|512
1614306000000|2021-02-26 02:20:00|6691.4|6690.4|6697.9|6696.9|6697.9|6696.9|6689.9|6688.9|394
1614306300000|2021-02-26 02:25:00|6698.4|6697.4|6697.9|6696.9|6700.9|6699.9|6694.9|6693.9|344
1614306600000|2021-02-26 02:30:00|6698.9|6697.9|6694.9|6693.9|6700.9|6699.9|6693.9|6692.9|447
1614306900000|2021-02-26 02:35:00|6695.9|6694.9|6692.9|6691.9|6698.9|6697.9|6691.9|6690.9|378
1614307200000|2021-02-26 02:40:00|6693.9|6692.9|6695.4|6694.4|6696.9|6695.9|6690.9|6689.9|593
1614307500000|2021-02-26 02:45:00|6694.9|6693.9|6691.9|6690.9|6697.9|6696.9|6690.9|6689.9|367
1614307800000|2021-02-26 02:50:00|6691.4|6690.4|6697.4|6696.4|6700.9|6699.9|6690.9|6689.9|374
1614308100000|2021-02-26 02:55:00|6697.9|6696.9|6693.4|6692.4|6697.9|6696.9|6691.9|6690.9|487
1614308400000|2021-02-26 03:00:00|6692.9|6691.9|6696.9|6695.9|6699.4|6698.4|6691.9|6690.9|258
1614308700000|2021-02-26 03:05:00|6697.4|6696.4|6703.9|6702.9|6704.9|6703.9|6696.9|6695.9|352
1614309000000|2021-02-26 03:10:00|6703.4|6702.4|6694.9|6693.9|6705.9|6704.9|6694.9|6693.9|624
1614309300000|2021-02-26 03:15:00|6695.4|6694.4|6698.9|6697.9|6699.4|6698.4|6694.9|6693.9|212
1614309600000|2021-02-26 03:20:00|6699.4|6698.4|6700.9|6699.9|6701.9|6700.9|6698.9|6697.9|205
1614309900000|2021-02-26 03:25:00|6701.9|6700.9|6700.4|6699.4|6701.9|6700.9|6698.9|6697.9|292
1614310200000|2021-02-26 03:30:00|6699.9|6698.9|6698.9|6697.9|6700.9|6699.9|6695.9|6694.9|776
1614310500000|2021-02-26 03:35:00|6699.9|6698.9|6701.9|6700.9|6704.9|6703.9|6699.9|6698.9|479
1614310800000|2021-02-26 03:40:00|6702.4|6701.4|6704.9|6703.9|6705.9|6704.9|6700.9|6699.9|390
1614311100000|2021-02-26 03:45:00|6704.4|6703.4|6703.9|6702.9|6704.9|6703.9|6698.9|6697.9|346
1614311400000|2021-02-26 03:50:00|6702.9|6701.9|6703.4|6702.4|6705.9|6704.9|6700.9|6699.9|303
1614311700000|2021-02-26 03:55:00|6702.9|6701.9|6702.9|6701.9|6706.9|6705.9|6702.9|6701.9|252
1614312000000|2021-02-26 04:00:00|6702.4|6701.4|6702.9|6701.9|6706.9|6705.9|6699.9|6698.9|476
1614312300000|2021-02-26 04:05:00|6703.4|6702.4|6705.9|6704.9|6706.9|6705.9|6700.9|6699.9|424
1614312600000|2021-02-26 04:10:00|6705.4|6704.4|6700.9|6699.9|6705.4|6704.4|6699.9|6698.9|377
1614312900000|2021-02-26 04:15:00|6700.4|6699.4|6704.9|6703.9|6704.9|6703.9|6699.9|6698.9|348
1614313200000|2021-02-26 04:20:00|6704.4|6703.4|6705.9|6704.9|6706.9|6705.9|6700.9|6699.9|564
1614313500000|2021-02-26 04:25:00|6706.4|6705.4|6713.9|6712.9|6713.9|6712.9|6705.9|6704.9|628
1614313800000|2021-02-26 04:30:00|6713.4|6712.4|6706.9|6705.9|6713.9|6712.9|6706.9|6705.9|511
1614314100000|2021-02-26 04:35:00|6707.4|6706.4|6705.9|6704.9|6709.9|6708.9|6704.9|6703.9|406
1614314400000|2021-02-26 04:40:00|6705.4|6704.4|6699.9|6698.9|6705.9|6704.9|6698.9|6697.9|730
1614314700000|2021-02-26 04:45:00|6699.4|6698.4|6691.9|6690.9|6699.4|6698.4|6686.9|6685.9|960
1614315000000|2021-02-26 04:50:00|6691.4|6690.4|6679.9|6678.9|6691.9|6690.9|6679.9|6678.9|1056
1614315300000|2021-02-26 04:55:00|6680.4|6679.4|6686.9|6685.9|6686.9|6685.9|6675.9|6674.9|1011
1614315600000|2021-02-26 05:00:00|6676.6|6674.6|6659.6|6657.6|6676.6|6674.6|6657.6|6655.6|1631
1614315900000|2021-02-26 05:05:00|6660.6|6658.6|6656.6|6654.6|6662.6|6660.6|6652.6|6650.6|5802
1614316200000|2021-02-26 05:10:00|6657.1|6655.1|6652.6|6650.6|6662.6|6660.6|6650.6|6648.6|3006
1614316500000|2021-02-26 05:15:00|6652.1|6650.1|6657.6|6655.6|6658.6|6656.6|6651.6|6649.6|717
1614316800000|2021-02-26 05:20:00|6658.6|6656.6|6661.6|6659.6|6662.6|6660.6|6658.6|6656.6|887
1614317100000|2021-02-26 05:25:00|6660.6|6658.6|6662.6|6660.6|6668.6|6666.6|6657.6|6655.6|1355
1614317400000|2021-02-26 05:30:00|6663.1|6661.1|6652.3|6648.3|6666.7|6662.7|6650.4|6646.4|2
1614317700000|2021-02-26 05:35:00|6652.2|6648.2|6654.7|6650.7|6655.2|6651.2|6650.1|6646.1|0
1614318000000|2021-02-26 05:40:00|6654.9|6650.9|6664.7|6660.7|6666.3|6662.3|6653.3|6649.3|0
1614318300000|2021-02-26 05:45:00|6664.5|6660.5|6653.9|6649.9|6664.5|6660.5|6653.9|6649.9|0
1614318600000|2021-02-26 05:50:00|6653.7|6649.7|6651.1|6647.1|6657.3|6653.3|6650.4|6646.4|0
1614318900000|2021-02-26 05:55:00|6651.3|6647.3|6649.5|6645.5|6655.1|6651.1|6649.4|6645.4|0
1614319200000|2021-02-26 06:00:00|6649.9|6645.9|6664.8|6660.8|6665.7|6661.7|6649.1|6645.1|0
1614319500000|2021-02-26 06:05:00|6665|6661|6667.7|6663.7|6669.4|6665.4|6663.9|6659.9|0
1614319800000|2021-02-26 06:10:00|6668.2|6664.2|6681.1|6678.1|6682.1|6679.1|6668.2|6664.2|678
1614320100000|2021-02-26 06:15:00|6680.6|6677.6|6680.6|6677.6|6682.1|6679.1|6678.1|6675.1|294
1614320400000|2021-02-26 06:20:00|6681.1|6678.1|6679.1|6676.1|6681.1|6678.1|6676.1|6673.1|128
1614320700000|2021-02-26 06:25:00|6679.6|6676.6|6686.6|6683.6|6687.1|6684.1|6679.1|6676.1|159
1614321000000|2021-02-26 06:30:00|6686.1|6683.1|6681.1|6678.1|6689.6|6686.6|6680.1|6677.1|119
1614321300000|2021-02-26 06:35:00|6680.6|6677.6|6676.1|6673.1|6680.6|6677.6|6673.1|6670.1|218
1614321600000|2021-02-26 06:40:00|6676.6|6673.6|6679.6|6676.6|6681.1|6678.1|6675.1|6672.1|117
1614321900000|2021-02-26 06:45:00|6679.1|6676.1|6682.6|6679.6|6683.1|6680.1|6677.1|6674.1|72
1614322200000|2021-02-26 06:50:00|6683.1|6680.1|6681.1|6678.1|6686.1|6683.1|6679.1|6676.1|132
1614322500000|2021-02-26 06:55:00|6681.6|6678.6|6681.1|6678.1|6684.1|6681.1|6680.1|6677.1|113
1614322800000|2021-02-26 07:00:00|6680.6|6677.6|6683.1|6680.1|6692.1|6689.1|6679.1|6676.1|391
1614323100000|2021-02-26 07:05:00|6682.6|6679.6|6678.1|6675.1|6685.1|6682.1|6677.1|6674.1|282
1614323400000|2021-02-26 07:10:00|6677.6|6674.6|6681.6|6678.6|6682.6|6679.6|6673.1|6670.1|282
1614323700000|2021-02-26 07:15:00|6681.1|6678.1|6678.1|6675.1|6683.1|6680.1|6674.1|6671.1|163
1614324000000|2021-02-26 07:20:00|6678.6|6675.6|6682.1|6679.1|6683.1|6680.1|6677.1|6674.1|132
1614324300000|2021-02-26 07:25:00|6683.1|6680.1|6696.1|6693.1|6696.6|6693.6|6683.1|6680.1|255
1614324600000|2021-02-26 07:30:00|6696.6|6693.6|6691.6|6688.6|6698.1|6695.1|6691.6|6688.6|343
1614324900000|2021-02-26 07:35:00|6692.1|6689.1|6690.1|6687.1|6693.1|6690.1|6688.1|6685.1|139
1614325200000|2021-02-26 07:40:00|6689.6|6686.6|6691.1|6688.1|6694.1|6691.1|6687.1|6684.1|132
1614325500000|2021-02-26 07:45:00|6691.6|6688.6|6686.6|6683.6|6693.6|6690.6|6685.1|6682.1|209
1614325800000|2021-02-26 07:50:00|6687.1|6684.1|6691.1|6688.1|6693.6|6690.6|6685.6|6682.6|70
1614326100000|2021-02-26 07:55:00|6690.6|6687.6|6686.6|6683.6|6695.1|6692.1|6685.6|6682.6|126
1614326400000|2021-02-26 08:00:00|6687.1|6684.1|6683.1|6680.1|6690.6|6687.6|6679.1|6676.1|263
1614326700000|2021-02-26 08:05:00|6682.6|6679.6|6692.1|6689.1|6700.1|6697.1|6679.6|6676.6|264
1614327000000|2021-02-26 08:10:00|6691.1|6688.1|6694.6|6691.6|6697.1|6694.1|6686.1|6683.1|204
1614327300000|2021-02-26 08:15:00|6694.1|6691.1|6703.1|6700.1|6703.1|6700.1|6689.1|6686.1|109
1614327600000|2021-02-26 08:20:00|6703.6|6700.6|6708.6|6705.6|6710.1|6707.1|6702.6|6699.6|159
1614327900000|2021-02-26 08:25:00|6708.1|6705.1|6710.1|6707.1|6716.1|6713.1|6708.1|6705.1|137
1614328200000|2021-02-26 08:30:00|6711.6|6708.6|6712.1|6709.1|6714.1|6711.1|6708.1|6705.1|178
1614328500000|2021-02-26 08:35:00|6712.6|6709.6|6716.1|6713.1|6720.6|6717.6|6712.1|6709.1|232
1614328800000|2021-02-26 08:40:00|6716.6|6713.6|6724.1|6721.1|6724.1|6721.1|6715.1|6712.1|126
1614329100000|2021-02-26 08:45:00|6724.6|6721.6|6722.1|6719.1|6725.1|6722.1|6719.6|6716.6|108
1614329400000|2021-02-26 08:50:00|6721.6|6718.6|6722.1|6719.1|6726.1|6723.1|6719.6|6716.6|394
1614329700000|2021-02-26 08:55:00|6722.6|6719.6|6722.1|6719.1|6725.1|6722.1|6715.6|6712.6|357
1614330000000|2021-02-26 09:00:00|6721.6|6718.6|6716.1|6713.1|6721.6|6718.6|6715.1|6712.1|154
1614330300000|2021-02-26 09:05:00|6716.6|6713.6|6723.1|6720.1|6724.6|6721.6|6716.6|6713.6|92
1614330600000|2021-02-26 09:10:00|6723.6|6720.6|6725.1|6722.1|6725.6|6722.6|6722.6|6719.6|113
1614330900000|2021-02-26 09:15:00|6726.1|6723.1|6727.1|6724.1|6730.1|6727.1|6724.1|6721.1|145
1614331200000|2021-02-26 09:20:00|6726.6|6723.6|6723.1|6720.1|6726.6|6723.6|6720.1|6717.1|105
1614331500000|2021-02-26 09:25:00|6722.6|6719.6|6723.1|6720.1|6726.6|6723.6|6721.6|6718.6|59
1614331800000|2021-02-26 09:30:00|6722.6|6719.6|6721.1|6718.1|6723.1|6720.1|6717.6|6714.6|105
1614332100000|2021-02-26 09:35:00|6721.6|6718.6|6723.1|6720.1|6725.1|6722.1|6721.1|6718.1|49
1614332400000|2021-02-26 09:40:00|6722.6|6719.6|6725.1|6722.1|6725.6|6722.6|6722.1|6719.1|40
1614332700000|2021-02-26 09:45:00|6724.6|6721.6|6723.1|6720.1|6727.6|6724.6|6721.6|6718.6|39
1614333000000|2021-02-26 09:50:00|6722.6|6719.6|6720.6|6717.6|6722.6|6719.6|6716.6|6713.6|79
1614333300000|2021-02-26 09:55:00|6720.1|6717.1|6725.1|6722.1|6726.6|6723.6|6720.1|6717.1|145
1614333600000|2021-02-26 10:00:00|6724.1|6721.1|6723.1|6720.1|6725.1|6722.1|6719.1|6716.1|108
1614333900000|2021-02-26 10:05:00|6722.1|6719.1|6722.1|6719.1|6722.1|6719.1|6719.1|6716.1|80
1614334200000|2021-02-26 10:10:00|6721.6|6718.6|6725.1|6722.1|6726.1|6723.1|6721.1|6718.1|48
1614334500000|2021-02-26 10:15:00|6725.6|6722.6|6728.1|6725.1|6729.1|6726.1|6723.6|6720.6|50
1614334800000|2021-02-26 10:20:00|6728.6|6725.6|6726.1|6723.1|6729.1|6726.1|6723.1|6720.1|56
1614335100000|2021-02-26 10:25:00|6726.6|6723.6|6727.6|6724.6|6727.6|6724.6|6722.1|6719.1|62
1614335400000|2021-02-26 10:30:00|6727.1|6724.1|6731.1|6728.1|6733.1|6730.1|6725.1|6722.1|131
1614335700000|2021-02-26 10:35:00|6730.1|6727.1|6733.6|6730.6|6736.1|6733.1|6730.1|6727.1|88
1614336000000|2021-02-26 10:40:00|6734.1|6731.1|6728.6|6725.6|6734.1|6731.1|6727.6|6724.6|70
1614336300000|2021-02-26 10:45:00|6728.1|6725.1|6730.1|6727.1|6731.1|6728.1|6727.6|6724.6|84
1614336600000|2021-02-26 10:50:00|6729.6|6726.6|6726.1|6723.1|6731.1|6728.1|6726.1|6723.1|63
1614336900000|2021-02-26 10:55:00|6727.1|6724.1|6727.1|6724.1|6730.1|6727.1|6725.6|6722.6|129
1614337200000|2021-02-26 11:00:00|6726.6|6723.6|6730.1|6727.1|6731.1|6728.1|6726.1|6723.1|129
1614337500000|2021-02-26 11:05:00|6730.6|6727.6|6723.6|6720.6|6731.1|6728.1|6723.1|6720.1|133
1614337800000|2021-02-26 11:10:00|6724.1|6721.1|6722.1|6719.1|6724.1|6721.1|6719.6|6716.6|115
1614338100000|2021-02-26 11:15:00|6721.6|6718.6|6721.1|6718.1|6727.6|6724.6|6719.1|6716.1|140
1614338400000|2021-02-26 11:20:00|6720.6|6717.6|6729.1|6726.1|6730.1|6727.1|6719.1|6716.1|164
1614338700000|2021-02-26 11:25:00|6728.6|6725.6|6718.1|6715.1|6729.1|6726.1|6714.1|6711.1|190
1614339000000|2021-02-26 11:30:00|6717.6|6714.6|6716.1|6713.1|6718.6|6715.6|6713.1|6710.1|141
1614339300000|2021-02-26 11:35:00|6716.6|6713.6|6714.1|6711.1|6719.1|6716.1|6713.6|6710.6|116
1614339600000|2021-02-26 11:40:00|6714.6|6711.6|6713.6|6710.6|6716.1|6713.1|6711.1|6708.1|82
1614339900000|2021-02-26 11:45:00|6713.1|6710.1|6712.6|6709.6|6715.1|6712.1|6709.1|6706.1|127
1614340200000|2021-02-26 11:50:00|6713.1|6710.1|6715.1|6712.1|6718.1|6715.1|6712.1|6709.1|109
1614340500000|2021-02-26 11:55:00|6714.6|6711.6|6714.1|6711.1|6717.1|6714.1|6713.1|6710.1|63
1614340800000|2021-02-26 12:00:00|6714.6|6711.6|6725.1|6722.1|6725.1|6722.1|6713.1|6710.1|109
1614341100000|2021-02-26 12:05:00|6724.1|6721.1|6721.1|6718.1|6727.1|6724.1|6719.6|6716.6|78
1614341400000|2021-02-26 12:10:00|6720.6|6717.6|6721.1|6718.1|6722.1|6719.1|6718.1|6715.1|61
1614341700000|2021-02-26 12:15:00|6720.6|6717.6|6726.1|6723.1|6727.1|6724.1|6720.1|6717.1|59
1614342000000|2021-02-26 12:20:00|6726.6|6723.6|6729.1|6726.1|6729.6|6726.6|6723.6|6720.6|58
1614342300000|2021-02-26 12:25:00|6728.6|6725.6|6727.6|6724.6|6730.1|6727.1|6725.1|6722.1|40
1614342600000|2021-02-26 12:30:00|6727.1|6724.1|6729.1|6726.1|6730.6|6727.6|6727.1|6724.1|62
1614342900000|2021-02-26 12:35:00|6729.6|6726.6|6729.6|6726.6|6731.6|6728.6|6727.1|6724.1|56
1614343200000|2021-02-26 12:40:00|6729.1|6726.1|6730.1|6727.1|6731.1|6728.1|6727.1|6724.1|39
1614343500000|2021-02-26 12:45:00|6730.6|6727.6|6727.1|6724.1|6731.1|6728.1|6726.6|6723.6|53
1614343800000|2021-02-26 12:50:00|6726.6|6723.6|6721.1|6718.1|6729.1|6726.1|6721.1|6718.1|69
1614344100000|2021-02-26 12:55:00|6721.6|6718.6|6714.6|6711.6|6723.1|6720.1|6714.1|6711.1|85
1614344400000|2021-02-26 13:00:00|6715.1|6712.1|6716.1|6713.1|6717.1|6714.1|6710.1|6707.1|276
1614344700000|2021-02-26 13:05:00|6716.6|6713.6|6710.6|6707.6|6719.1|6716.1|6710.1|6707.1|261
1614345000000|2021-02-26 13:10:00|6710.1|6707.1|6718.1|6715.1|6719.1|6716.1|6708.1|6705.1|106
1614345300000|2021-02-26 13:15:00|6718.6|6715.6|6717.6|6714.6|6720.1|6717.1|6715.1|6712.1|82
1614345600000|2021-02-26 13:20:00|6717.1|6714.1|6718.1|6715.1|6719.6|6716.6|6714.6|6711.6|38
1614345900000|2021-02-26 13:25:00|6717.6|6714.6|6717.6|6714.6|6719.1|6716.1|6715.1|6712.1|40
1614346200000|2021-02-26 13:30:00|6718.1|6715.1|6724.6|6721.6|6726.1|6723.1|6717.6|6714.6|89
1614346500000|2021-02-26 13:35:00|6724.1|6721.1|6723.1|6720.1|6726.1|6723.1|6720.1|6717.1|69
1614346800000|2021-02-26 13:40:00|6722.6|6719.6|6723.1|6720.1|6726.1|6723.1|6720.6|6717.6|59
1614347100000|2021-02-26 13:45:00|6723.6|6720.6|6721.6|6718.6|6724.1|6721.1|6720.1|6717.1|49
1614347400000|2021-02-26 13:50:00|6721.1|6718.1|6724.1|6721.1|6726.1|6723.1|6720.1|6717.1|30
1614347700000|2021-02-26 13:55:00|6724.6|6721.6|6726.1|6723.1|6727.1|6724.1|6723.1|6720.1|59
1614348000000|2021-02-26 14:00:00|6726.6|6723.6|6722.1|6719.1|6728.6|6725.6|6721.1|6718.1|109
1614348300000|2021-02-26 14:05:00|6723.1|6720.1|6721.1|6718.1|6724.1|6721.1|6720.1|6717.1|49
1614348600000|2021-02-26 14:10:00|6721.6|6718.6|6724.1|6721.1|6724.1|6721.1|6721.1|6718.1|33
1614348900000|2021-02-26 14:15:00|6723.6|6720.6|6723.1|6720.1|6725.1|6722.1|6721.6|6718.6|30
1614349200000|2021-02-26 14:20:00|6723.6|6720.6|6729.1|6726.1|6730.1|6727.1|6723.1|6720.1|64
1614349500000|2021-02-26 14:25:00|6728.6|6725.6|6732.1|6729.1|6733.1|6730.1|6728.1|6725.1|49
1614349800000|2021-02-26 14:30:00|6731.1|6728.1|6719.1|6716.1|6731.1|6728.1|6718.1|6715.1|216
1614350100000|2021-02-26 14:35:00|6718.6|6715.6|6720.1|6717.1|6722.1|6719.1|6716.1|6713.1|123
1614350400000|2021-02-26 14:40:00|6719.6|6716.6|6716.6|6713.6|6724.1|6721.1|6712.1|6709.1|184
1614350700000|2021-02-26 14:45:00|6717.1|6714.1|6711.6|6708.6|6723.1|6720.1|6709.1|6706.1|254
1614351000000|2021-02-26 14:50:00|6711.1|6708.1|6701.1|6698.1|6712.1|6709.1|6700.1|6697.1|179
1614351300000|2021-02-26 14:55:00|6700.6|6697.6|6697.6|6694.6|6702.1|6699.1|6694.6|6691.6|225
1614351600000|2021-02-26 15:00:00|6698.1|6695.1|6699.1|6696.1|6699.1|6696.1|6689.1|6686.1|177
1614351900000|2021-02-26 15:05:00|6698.6|6695.6|6687.1|6684.1|6701.1|6698.1|6686.1|6683.1|130
1614352200000|2021-02-26 15:10:00|6686.6|6683.6|6689.6|6686.6|6695.1|6692.1|6685.1|6682.1|197
1614352500000|2021-02-26 15:15:00|6689.1|6686.1|6687.1|6684.1|6693.1|6690.1|6683.1|6680.1|164
1614352800000|2021-02-26 15:20:00|6687.6|6684.6|6677.1|6674.1|6690.1|6687.1|6677.1|6674.1|359
1614353100000|2021-02-26 15:25:00|6677.6|6674.6|6660.1|6657.1|6688.6|6685.6|6658.1|6655.1|378
1614353400000|2021-02-26 15:30:00|6660.6|6657.6|6662.1|6659.1|6676.1|6673.1|6659.1|6656.1|337
1614353700000|2021-02-26 15:35:00|6662.6|6659.6|6683.1|6680.1|6683.6|6680.6|6658.6|6655.6|410
1614354000000|2021-02-26 15:40:00|6682.1|6679.1|6689.1|6686.1|6691.1|6688.1|6675.6|6672.6|183
1614354300000|2021-02-26 15:45:00|6689.6|6686.6|6697.1|6694.1|6700.1|6697.1|6687.1|6684.1|190
1614354600000|2021-02-26 15:50:00|6696.6|6693.6|6695.1|6692.1|6698.6|6695.6|6685.6|6682.6|174
1614354900000|2021-02-26 15:55:00|6695.6|6692.6|6695.1|6692.1|6700.6|6697.6|6692.1|6689.1|215
1614355200000|2021-02-26 16:00:00|6695.6|6692.6|6702.6|6699.6|6704.1|6701.1|6694.1|6691.1|209
1614355500000|2021-02-26 16:05:00|6703.1|6700.1|6707.6|6704.6|6711.1|6708.1|6702.1|6699.1|54
1614355800000|2021-02-26 16:10:00|6708.1|6705.1|6707.1|6704.1|6710.1|6707.1|6701.6|6698.6|100
1614356100000|2021-02-26 16:15:00|6707.6|6704.6|6701.6|6698.6|6710.1|6707.1|6698.6|6695.6|178
1614356400000|2021-02-26 16:20:00|6702.1|6699.1|6700.1|6697.1|6704.1|6701.1|6694.6|6691.6|163
1614356700000|2021-02-26 16:25:00|6699.6|6696.6|6698.1|6695.1|6704.6|6701.6|6695.6|6692.6|131
1614357000000|2021-02-26 16:30:00|6697.6|6694.6|6706.6|6703.6|6709.1|6706.1|6696.6|6693.6|139
1614357300000|2021-02-26 16:35:00|6706.1|6703.1|6719.1|6716.1|6720.1|6717.1|6706.1|6703.1|59
1614357600000|2021-02-26 16:40:00|6719.6|6716.6|6718.1|6715.1|6721.1|6718.1|6716.6|6713.6|19
1614357900000|2021-02-26 16:45:00|6719.1|6716.1|6718.1|6715.1|6720.6|6717.6|6711.1|6708.1|86
1614358200000|2021-02-26 16:50:00|6718.6|6715.6|6717.6|6714.6|6719.1|6716.1|6713.6|6710.6|79
1614358500000|2021-02-26 16:55:00|6717.1|6714.1|6723.1|6720.1|6723.1|6720.1|6715.6|6712.6|40
1614358800000|2021-02-26 17:00:00|6723.6|6720.6|6725.6|6722.6|6726.1|6723.1|6720.6|6717.6|30
1614359100000|2021-02-26 17:05:00|6725.1|6722.1|6732.1|6729.1|6732.1|6729.1|6719.6|6716.6|57
1614359400000|2021-02-26 17:10:00|6732.6|6729.6|6733.1|6730.1|6734.6|6731.6|6727.6|6724.6|63
1614359700000|2021-02-26 17:15:00|6733.6|6730.6|6734.6|6731.6|6737.1|6734.1|6733.1|6730.1|42
1614360000000|2021-02-26 17:20:00|6735.1|6732.1|6734.1|6731.1|6735.6|6732.6|6731.6|6728.6|41
1614360300000|2021-02-26 17:25:00|6734.6|6731.6|6730.6|6727.6|6735.1|6732.1|6728.6|6725.6|41
1614360600000|2021-02-26 17:30:00|6731.1|6728.1|6733.1|6730.1|6737.1|6734.1|6731.1|6728.1|53
1614360900000|2021-02-26 17:35:00|6733.6|6730.6|6730.1|6727.1|6736.1|6733.1|6729.1|6726.1|44
1614361200000|2021-02-26 17:40:00|6729.6|6726.6|6730.6|6727.6|6733.6|6730.6|6727.6|6724.6|63
1614361500000|2021-02-26 17:45:00|6731.1|6728.1|6729.1|6726.1|6731.6|6728.6|6727.1|6724.1|89
1614361800000|2021-02-26 17:50:00|6728.1|6725.1|6728.1|6725.1|6733.1|6730.1|6726.6|6723.6|44
1614362100000|2021-02-26 17:55:00|6727.6|6724.6|6718.6|6715.6|6727.6|6724.6|6718.6|6715.6|63
1614362400000|2021-02-26 18:00:00|6719.1|6716.1|6717.1|6714.1|6721.1|6718.1|6714.1|6711.1|74
1614362700000|2021-02-26 18:05:00|6717.6|6714.6|6720.1|6717.1|6720.1|6717.1|6714.6|6711.6|30
1614363000000|2021-02-26 18:10:00|6719.6|6716.6|6718.6|6715.6|6720.1|6717.1|6716.6|6713.6|20
1614363300000|2021-02-26 18:15:00|6719.1|6716.1|6718.6|6715.6|6720.6|6717.6|6717.1|6714.1|72
1614363600000|2021-02-26 18:20:00|6719.1|6716.1|6722.1|6719.1|6723.6|6720.6|6719.1|6716.1|42
1614363900000|2021-02-26 18:25:00|6722.6|6719.6|6724.6|6721.6|6726.6|6723.6|6722.1|6719.1|31
1614364200000|2021-02-26 18:30:00|6725.1|6722.1|6718.6|6715.6|6726.1|6723.1|6718.1|6715.1|50
1614364500000|2021-02-26 18:35:00|6719.1|6716.1|6713.6|6710.6|6719.6|6716.6|6713.1|6710.1|41
1614364800000|2021-02-26 18:40:00|6713.1|6710.1|6714.1|6711.1|6714.1|6711.1|6712.1|6709.1|23
1614365100000|2021-02-26 18:45:00|6714.6|6711.6|6705.1|6702.1|6716.1|6713.1|6703.1|6700.1|87
1614365400000|2021-02-26 18:50:00|6706.6|6703.6|6704.6|6701.6|6706.6|6703.6|6703.1|6700.1|31
1614365700000|2021-02-26 18:55:00|6704.1|6701.1|6706.1|6703.1|6710.6|6707.6|6703.1|6700.1|55
1614366000000|2021-02-26 19:00:00|6706.6|6703.6|6703.6|6700.6|6711.1|6708.1|6703.6|6700.6|47
1614366300000|2021-02-26 19:05:00|6704.1|6701.1|6703.6|6700.6|6706.6|6703.6|6702.1|6699.1|33
1614366600000|2021-02-26 19:10:00|6703.1|6700.1|6705.6|6702.6|6705.6|6702.6|6701.1|6698.1|24
1614366900000|2021-02-26 19:15:00|6705.1|6702.1|6697.6|6694.6|6707.1|6704.1|6697.1|6694.1|64
1614367200000|2021-02-26 19:20:00|6697.1|6694.1|6700.6|6697.6|6704.6|6701.6|6696.1|6693.1|58
1614367500000|2021-02-26 19:25:00|6700.1|6697.1|6702.1|6699.1|6704.1|6701.1|6700.1|6697.1|24
1614367800000|2021-02-26 19:30:00|6701.6|6698.6|6707.6|6704.6|6707.6|6704.6|6699.1|6696.1|34
1614368100000|2021-02-26 19:35:00|6707.1|6704.1|6705.6|6702.6|6707.6|6704.6|6704.1|6701.1|17
1614368400000|2021-02-26 19:40:00|6705.1|6702.1|6701.6|6698.6|6706.6|6703.6|6699.1|6696.1|25
1614368700000|2021-02-26 19:45:00|6702.1|6699.1|6707.6|6704.6|6709.1|6706.1|6702.1|6699.1|16
1614369000000|2021-02-26 19:50:00|6707.1|6704.1|6710.6|6707.6|6711.6|6708.6|6704.1|6701.1|119
1614369300000|2021-02-26 19:55:00|6711.1|6708.1|6713.6|6710.6|6714.1|6711.1|6708.6|6705.6|56
1614369600000|2021-02-26 20:00:00|6714.1|6711.1|6718.1|6715.1|6718.1|6715.1|6714.1|6711.1|26
1614369900000|2021-02-26 20:05:00|6717.6|6714.6|6724.6|6721.6|6725.1|6722.1|6716.1|6713.1|23
1614370200000|2021-02-26 20:10:00|6724.1|6721.1|6720.1|6717.1|6726.1|6723.1|6719.1|6716.1|53
1614370500000|2021-02-26 20:15:00|6720.6|6717.6|6720.6|6717.6|6723.1|6720.1|6720.6|6717.6|27
1614370800000|2021-02-26 20:20:00|6720.1|6717.1|6714.6|6711.6|6720.6|6717.6|6714.1|6711.1|33
1614371100000|2021-02-26 20:25:00|6714.1|6711.1|6705.6|6702.6|6714.1|6711.1|6705.6|6702.6|39
1614371400000|2021-02-26 20:30:00|6706.1|6703.1|6708.6|6705.6|6708.6|6705.6|6704.6|6701.6|21
1614371700000|2021-02-26 20:35:00|6708.1|6705.1|6708.6|6705.6|6711.1|6708.1|6706.6|6703.6|38
1614372000000|2021-02-26 20:40:00|6708.1|6705.1|6710.6|6707.6|6714.1|6711.1|6705.1|6702.1|84
1614372300000|2021-02-26 20:45:00|6711.1|6708.1|6722.6|6719.6|6722.6|6719.6|6711.1|6708.1|105
1614372600000|2021-02-26 20:50:00|6722.1|6719.1|6703.1|6700.1|6722.1|6719.1|6703.1|6700.1|124
1614372900000|2021-02-26 20:55:00|6702.6|6699.6|6694.1|6691.1|6708.1|6705.1|6692.6|6689.6|149
1614373200000|2021-02-26 21:00:00|6686.4|6682.4|6687.4|6683.4|6694.2|6690.2|6676.4|6672.4|1
1614373500000|2021-02-26 21:05:00|6687.8|6683.8|6683.3|6679.3|6696.4|6692.4|6670.6|6666.6|0
1614373800000|2021-02-26 21:10:00|6683.1|6679.1|6683.2|6679.2|6691.7|6687.7|6680.3|6676.3|0
1614374100000|2021-02-26 21:15:00|6683.3|6679.3|6681.8|6677.8|6683.7|6679.7|6680.2|6676.2|0
1614374400000|2021-02-26 21:20:00|6681.9|6677.9|6680.1|6676.1|6682.1|6678.1|6679.3|6675.3|0
1614374700000|2021-02-26 21:25:00|6680.3|6676.3|6682|6678|6682.3|6678.3|6680.1|6676.1|0
1614375000000|2021-02-26 21:30:00|6683.9|6679.9|6685|6681|6688.7|6684.7|6677.5|6673.5|0
1614375300000|2021-02-26 21:35:00|6684.6|6680.6|6688.4|6684.4|6690.9|6686.9|6684.2|6680.2|0
1614375600000|2021-02-26 21:40:00|6688|6684|6689.3|6685.3|6689.4|6685.4|6684.1|6680.1|0
1614375900000|2021-02-26 21:45:00|6688.9|6684.9|6690.5|6686.5|6691.3|6687.3|6688.9|6684.9|0
1614376200000|2021-02-26 21:50:00|6690.6|6686.6|6691.6|6687.6|6691.9|6687.9|6687.3|6683.3|0
1614376500000|2021-02-26 21:55:00|6691.9|6687.9|6693.7|6689.7|6697.3|6693.3|6689.9|6685.9|0
1614552600000|2021-02-28 22:50:00|6716.1|6714.1|6721.6|6719.6|6732.6|6730.6|6715.6|6713.6|529
1614552900000|2021-02-28 22:55:00|6720.6|6718.6|6717.6|6715.6|6724.1|6722.1|6717.6|6715.6|262
1614553200000|2021-02-28 23:00:00|6718.1|6716.1|6705.1|6704.1|6718.1|6716.1|6699.6|6698.6|710
1614553500000|2021-02-28 23:05:00|6704.6|6703.6|6709.1|6708.1|6713.1|6712.1|6704.6|6703.6|703
1614553800000|2021-02-28 23:10:00|6710.1|6709.1|6700.6|6699.6|6710.1|6709.1|6696.1|6695.1|777
1614554100000|2021-02-28 23:15:00|6700.1|6699.1|6698.1|6697.1|6702.6|6701.6|6697.6|6696.6|493
1614554400000|2021-02-28 23:20:00|6698.6|6697.6|6706.1|6705.1|6708.1|6707.1|6698.6|6697.6|398
1614554700000|2021-02-28 23:25:00|6706.6|6705.6|6718.1|6717.1|6718.1|6717.1|6706.1|6705.1|555
1614555000000|2021-02-28 23:30:00|6719.1|6718.1|6736.1|6735.1|6741.1|6740.1|6719.1|6718.1|1187
1614555300000|2021-02-28 23:35:00|6737.1|6736.1|6735.1|6734.1|6739.1|6738.1|6724.1|6723.1|894
1614555600000|2021-02-28 23:40:00|6737.1|6736.1|6744.1|6743.1|6748.1|6747.1|6734.1|6733.1|781
1614555900000|2021-02-28 23:45:00|6744.6|6743.6|6741.1|6740.1|6745.1|6744.1|6737.6|6736.6|760
1614556200000|2021-02-28 23:50:00|6740.6|6739.6|6743.1|6742.1|6745.1|6744.1|6740.1|6739.1|621
1614556500000|2021-02-28 23:55:00|6743.6|6742.6|6742.1|6741.1|6744.1|6743.1|6736.1|6735.1|359
1614556800000|2021-03-01 00:00:00|6742.6|6741.6|6750.1|6749.1|6750.1|6749.1|6742.1|6741.1|477
1614557100000|2021-03-01 00:05:00|6749.6|6748.6|6746.1|6745.1|6752.1|6751.1|6744.1|6743.1|409
1614557400000|2021-03-01 00:10:00|6745.6|6744.6|6761.1|6760.1|6763.1|6762.1|6745.1|6744.1|706
1614557700000|2021-03-01 00:15:00|6761.6|6760.6|6757.1|6756.1|6763.1|6762.1|6754.1|6753.1|602
1614558000000|2021-03-01 00:20:00|6756.6|6755.6|6756.1|6755.1|6758.1|6757.1|6747.6|6746.6|696
1614558300000|2021-03-01 00:25:00|6755.6|6754.6|6767.1|6766.1|6767.1|6766.1|6755.1|6754.1|451
1614558600000|2021-03-01 00:30:00|6767.6|6766.6|6777.1|6776.1|6781.1|6780.1|6767.1|6766.1|812
1614558900000|2021-03-01 00:35:00|6778.1|6777.1|6774.1|6773.1|6780.1|6779.1|6772.6|6771.6|590
1614559200000|2021-03-01 00:40:00|6773.6|6772.6|6777.1|6776.1|6780.1|6779.1|6772.6|6771.6|407
1614559500000|2021-03-01 00:45:00|6778.1|6777.1|6776.1|6775.1|6779.1|6778.1|6772.1|6771.1|364
1614559800000|2021-03-01 00:50:00|6777.1|6776.1|6777.1|6776.1|6779.1|6778.1|6775.6|6774.6|335
1614560100000|2021-03-01 00:55:00|6777.6|6776.6|6775.1|6774.1|6778.1|6777.1|6772.1|6771.1|444
1614560400000|2021-03-01 01:00:00|6776.1|6775.1|6775.1|6774.1|6778.1|6777.1|6771.1|6770.1|653
1614560700000|2021-03-01 01:05:00|6774.1|6773.1|6777.1|6776.1|6779.1|6778.1|6774.1|6773.1|733
1614561000000|2021-03-01 01:10:00|6776.6|6775.6|6774.1|6773.1|6779.1|6778.1|6771.1|6770.1|626
1614561300000|2021-03-01 01:15:00|6773.6|6772.6|6774.1|6773.1|6776.1|6775.1|6773.1|6772.1|644
1614561600000|2021-03-01 01:20:00|6773.1|6772.1|6772.1|6771.1|6775.1|6774.1|6770.6|6769.6|434
1614561900000|2021-03-01 01:25:00|6773.1|6772.1|6777.1|6776.1|6779.1|6778.1|6772.1|6771.1|559
1614562200000|2021-03-01 01:30:00|6777.6|6776.6|6777.1|6776.1|6779.1|6778.1|6774.1|6773.1|554
1614562500000|2021-03-01 01:35:00|6778.1|6777.1|6779.1|6778.1|6781.6|6780.6|6778.1|6777.1|849
1614562800000|2021-03-01 01:40:00|6778.6|6777.6|6777.6|6776.6|6780.1|6779.1|6776.1|6775.1|421
1614563100000|2021-03-01 01:45:00|6777.1|6776.1|6778.1|6777.1|6780.1|6779.1|6775.1|6774.1|535
1614563400000|2021-03-01 01:50:00|6778.6|6777.6|6778.6|6777.6|6779.1|6778.1|6775.1|6774.1|438
1614563700000|2021-03-01 01:55:00|6778.1|6777.1|6774.1|6773.1|6779.1|6778.1|6773.1|6772.1|340
1614564000000|2021-03-01 02:00:00|6774.6|6773.6|6771.2|6770.2|6777.1|6776.1|6770.2|6769.2|545
1614564300000|2021-03-01 02:05:00|6771.7|6770.7|6773.2|6772.2|6774.2|6773.2|6770.7|6769.7|423
1614564600000|2021-03-01 02:10:00|6772.7|6771.7|6772.2|6771.2|6774.2|6773.2|6769.2|6768.2|338
1614564900000|2021-03-01 02:15:00|6773.2|6772.2|6769.2|6768.2|6774.2|6773.2|6767.2|6766.2|422
1614565200000|2021-03-01 02:20:00|6768.7|6767.7|6771.2|6770.2|6772.2|6771.2|6767.2|6766.2|498
1614565500000|2021-03-01 02:25:00|6771.7|6770.7|6772.2|6771.2|6773.2|6772.2|6770.2|6769.2|405
1614565800000|2021-03-01 02:30:00|6771.2|6770.2|6766.2|6765.2|6772.2|6771.2|6765.2|6764.2|281
1614566100000|2021-03-01 02:35:00|6766.7|6765.7|6764.2|6763.2|6768.2|6767.2|6763.7|6762.7|576
1614566400000|2021-03-01 02:40:00|6763.7|6762.7|6763.2|6762.2|6765.2|6764.2|6762.7|6761.7|286
1614566700000|2021-03-01 02:45:00|6762.7|6761.7|6759.2|6758.2|6762.7|6761.7|6758.2|6757.2|390
1614567000000|2021-03-01 02:50:00|6759.7|6758.7|6759.2|6758.2|6760.2|6759.2|6758.2|6757.2|355
1614567300000|2021-03-01 02:55:00|6759.7|6758.7|6757.2|6756.2|6760.2|6759.2|6756.2|6755.2|465
1614567600000|2021-03-01 03:00:00|6758.2|6757.2|6756.2|6755.2|6759.2|6758.2|6755.2|6754.2|278
1614567900000|2021-03-01 03:05:00|6755.7|6754.7|6753.2|6752.2|6756.2|6755.2|6751.2|6750.2|640
1614568200000|2021-03-01 03:10:00|6752.7|6751.7|6761.2|6760.2|6764.2|6763.2|6752.2|6751.2|385
1614568500000|2021-03-01 03:15:00|6761.7|6760.7|6761.2|6760.2|6763.2|6762.2|6760.2|6759.2|232
1614568800000|2021-03-01 03:20:00|6762.2|6761.2|6763.2|6762.2|6764.2|6763.2|6761.2|6760.2|301
1614569100000|2021-03-01 03:25:00|6763.7|6762.7|6765.2|6764.2|6766.2|6765.2|6761.7|6760.7|425
1614569400000|2021-03-01 03:30:00|6765.7|6764.7|6759.2|6758.2|6766.2|6765.2|6757.2|6756.2|324
1614569700000|2021-03-01 03:35:00|6758.7|6757.7|6755.2|6754.2|6760.2|6759.2|6754.2|6753.2|368
1614570000000|2021-03-01 03:40:00|6755.7|6754.7|6767.2|6766.2|6767.2|6766.2|6755.7|6754.7|296
1614570300000|2021-03-01 03:45:00|6767.7|6766.7|6770.2|6769.2|6770.2|6769.2|6767.2|6766.2|370
1614570600000|2021-03-01 03:50:00|6769.7|6768.7|6765.2|6764.2|6770.2|6769.2|6765.2|6764.2|412
1614570900000|2021-03-01 03:55:00|6764.7|6763.7|6765.2|6764.2|6768.2|6767.2|6763.2|6762.2|398
1614571200000|2021-03-01 04:00:00|6766.2|6765.2|6777.2|6776.2|6777.2|6776.2|6766.2|6765.2|755
1614571500000|2021-03-01 04:05:00|6778.2|6777.2|6788.2|6787.2|6789.2|6788.2|6777.2|6776.2|838
1614571800000|2021-03-01 04:10:00|6787.7|6786.7|6789.2|6788.2|6795.2|6794.2|6787.7|6786.7|885
1614572100000|2021-03-01 04:15:00|6790.2|6789.2|6782.2|6781.2|6790.2|6789.2|6780.7|6779.7|658
1614572400000|2021-03-01 04:20:00|6781.2|6780.2|6779.2|6778.2|6782.2|6781.2|6775.2|6774.2|637
1614572700000|2021-03-01 04:25:00|6778.7|6777.7|6783.2|6782.2|6791.2|6790.2|6778.7|6777.7|793
1614573000000|2021-03-01 04:30:00|6784.2|6783.2|6789.2|6788.2|6792.2|6791.2|6784.2|6783.2|762
1614573300000|2021-03-01 04:35:00|6788.7|6787.7|6785.2|6784.2|6790.2|6789.2|6785.2|6784.2|464
1614573600000|2021-03-01 04:40:00|6784.7|6783.7|6786.2|6785.2|6788.2|6787.2|6784.2|6783.2|344
1614573900000|2021-03-01 04:45:00|6786.7|6785.7|6788.2|6787.2|6792.2|6791.2|6786.2|6785.2|582
1614574200000|2021-03-01 04:50:00|6787.7|6786.7|6786.2|6785.2|6787.7|6786.7|6782.2|6781.2|521
1614574500000|2021-03-01 04:55:00|6787.2|6786.2|6780.2|6779.2|6788.2|6787.2|6776.2|6775.2|997
1614574800000|2021-03-01 05:00:00|6782.2|6778.2|6777.2|6775.2|6787.2|6785.2|6777.2|6775.2|1131
1614575100000|2021-03-01 05:05:00|6778.2|6776.2|6790.2|6788.2|6791.2|6789.2|6776.2|6774.2|2683
1614575400000|2021-03-01 05:10:00|6790.7|6788.7|6788.2|6786.2|6793.2|6791.2|6788.2|6786.2|1990
1614575700000|2021-03-01 05:15:00|6787.2|6785.2|6790.2|6788.2|6790.7|6788.7|6786.2|6784.2|676
1614576000000|2021-03-01 05:20:00|6789.7|6787.7|6789.2|6787.2|6793.2|6791.2|6788.2|6786.2|1068
1614576300000|2021-03-01 05:25:00|6789.7|6787.7|6790.2|6788.2|6794.2|6792.2|6789.2|6787.2|1075
1614576600000|2021-03-01 05:30:00|6791.8|6787.8|6790.7|6786.7|6795.9|6791.9|6790.5|6786.5|1
1614576900000|2021-03-01 05:35:00|6790.5|6786.5|6789.3|6785.3|6792.4|6788.4|6789|6785|0
1614577200000|2021-03-01 05:40:00|6789.1|6785.1|6790.1|6786.1|6792.2|6788.2|6789|6785|0
1614577500000|2021-03-01 05:45:00|6790.5|6786.5|6790.1|6786.1|6791.9|6787.9|6789.8|6785.8|0
1614577800000|2021-03-01 05:50:00|6789.8|6785.8|6790.8|6786.8|6790.8|6786.8|6789|6785|0
1614578100000|2021-03-01 05:55:00|6791|6787|6792.8|6788.8|6793.7|6789.7|6790.7|6786.7|0
1614578400000|2021-03-01 06:00:00|6793|6789|6796.3|6792.3|6797.1|6793.1|6790.7|6786.7|0
1614578700000|2021-03-01 06:05:00|6796.1|6792.1|6797.2|6793.2|6799.2|6795.2|6795.9|6791.9|0
1614579000000|2021-03-01 06:10:00|6797.7|6794.7|6787.7|6784.7|6797.7|6794.7|6785.7|6782.7|318
1614579300000|2021-03-01 06:15:00|6787.2|6784.2|6786.7|6783.7|6788.7|6785.7|6785.7|6782.7|63
1614579600000|2021-03-01 06:20:00|6787.2|6784.2|6784.7|6781.7|6789.7|6786.7|6783.7|6780.7|62
1614579900000|2021-03-01 06:25:00|6785.7|6782.7|6784.7|6781.7|6785.7|6782.7|6784.7|6781.7|21
1614580200000|2021-03-01 06:30:00|6785.7|6782.7|6786.7|6783.7|6787.7|6784.7|6785.7|6782.7|34
1614580500000|2021-03-01 06:35:00|6785.7|6782.7|6786.7|6783.7|6786.7|6783.7|6785.7|6782.7|24
1614580800000|2021-03-01 06:40:00|6787.2|6784.2|6787.7|6784.7|6788.7|6785.7|6786.7|6783.7|29
1614581100000|2021-03-01 06:45:00|6787.2|6784.2|6788.7|6785.7|6788.7|6785.7|6786.7|6783.7|25
1614581400000|2021-03-01 06:50:00|6787.7|6784.7|6788.7|6785.7|6788.7|6785.7|6786.7|6783.7|40
1614581700000|2021-03-01 06:55:00|6788.2|6785.2|6785.7|6782.7|6788.2|6785.2|6784.7|6781.7|63
1614582000000|2021-03-01 07:00:00|6785.2|6782.2|6784.7|6781.7|6788.7|6785.7|6783.7|6780.7|185
1614582300000|2021-03-01 07:05:00|6785.2|6782.2|6784.7|6781.7|6787.7|6784.7|6782.7|6779.7|132
1614582600000|2021-03-01 07:10:00|6785.2|6782.2|6784.7|6781.7|6785.7|6782.7|6783.7|6780.7|191
1614582900000|2021-03-01 07:15:00|6785.7|6782.7|6785.7|6782.7|6790.7|6787.7|6784.7|6781.7|182
1614583200000|2021-03-01 07:20:00|6786.2|6783.2|6787.7|6784.7|6788.2|6785.2|6784.7|6781.7|319
1614583500000|2021-03-01 07:25:00|6787.2|6784.2|6789.7|6786.7|6790.7|6787.7|6786.7|6783.7|204
1614583800000|2021-03-01 07:30:00|6788.7|6785.7|6788.7|6785.7|6790.7|6787.7|6787.7|6784.7|134
1614584100000|2021-03-01 07:35:00|6789.2|6786.2|6785.7|6782.7|6791.7|6788.7|6785.2|6782.2|113
1614584400000|2021-03-01 07:40:00|6785.2|6782.2|6783.7|6780.7|6785.7|6782.7|6782.7|6779.7|92
1614584700000|2021-03-01 07:45:00|6784.2|6781.2|6786.7|6783.7|6787.7|6784.7|6783.7|6780.7|104
1614585000000|2021-03-01 07:50:00|6786.2|6783.2|6786.7|6783.7|6788.7|6785.7|6785.7|6782.7|104
1614585300000|2021-03-01 07:55:00|6787.2|6784.2|6794.7|6791.7|6794.7|6791.7|6786.7|6783.7|130
1614585600000|2021-03-01 08:00:00|6793.7|6790.7|6798.7|6795.7|6799.7|6796.7|6789.2|6786.2|292
1614585900000|2021-03-01 08:05:00|6798.2|6795.2|6798.7|6795.7|6799.7|6796.7|6795.2|6792.2|188
1614586200000|2021-03-01 08:10:00|6798.2|6795.2|6796.7|6793.7|6800.7|6797.7|6796.7|6793.7|248
1614586500000|2021-03-01 08:15:00|6797.2|6794.2|6796.7|6793.7|6801.7|6798.7|6795.7|6792.7|221
1614586800000|2021-03-01 08:20:00|6797.2|6794.2|6794.7|6791.7|6798.2|6795.2|6791.7|6788.7|226
1614587100000|2021-03-01 08:25:00|6795.2|6792.2|6791.7|6788.7|6797.2|6794.2|6790.7|6787.7|185
1614587400000|2021-03-01 08:30:00|6792.2|6789.2|6799.7|6796.7|6799.7|6796.7|6791.7|6788.7|214
1614587700000|2021-03-01 08:35:00|6800.2|6797.2|6798.2|6795.2|6801.7|6798.7|6797.7|6794.7|110
1614588000000|2021-03-01 08:40:00|6797.7|6794.7|6797.7|6794.7|6799.7|6796.7|6796.7|6793.7|192
1614588300000|2021-03-01 08:45:00|6798.7|6795.7|6799.2|6796.2|6800.7|6797.7|6796.7|6793.7|127
1614588600000|2021-03-01 08:50:00|6798.7|6795.7|6798.7|6795.7|6800.7|6797.7|6798.7|6795.7|160
1614588900000|2021-03-01 08:55:00|6799.2|6796.2|6796.7|6793.7|6799.7|6796.7|6796.7|6793.7|48
1614589200000|2021-03-01 09:00:00|6797.2|6794.2|6796.7|6793.7|6798.7|6795.7|6795.2|6792.2|196
1614589500000|2021-03-01 09:05:00|6797.2|6794.2|6799.7|6796.7|6801.2|6798.2|6795.7|6792.7|81
1614589800000|2021-03-01 09:10:00|6800.2|6797.2|6801.7|6798.7|6802.7|6799.7|6798.7|6795.7|44
1614590100000|2021-03-01 09:15:00|6802.2|6799.2|6799.7|6796.7|6802.7|6799.7|6799.7|6796.7|114
1614590400000|2021-03-01 09:20:00|6800.2|6797.2|6800.2|6797.2|6800.7|6797.7|6799.7|6796.7|125
1614590700000|2021-03-01 09:25:00|6800.7|6797.7|6797.7|6794.7|6800.7|6797.7|6796.7|6793.7|66
1614591000000|2021-03-01 09:30:00|6797.2|6794.2|6799.2|6796.2|6799.7|6796.7|6796.7|6793.7|69
1614591300000|2021-03-01 09:35:00|6799.7|6796.7|6798.7|6795.7|6799.7|6796.7|6795.7|6792.7|16
1614591600000|2021-03-01 09:40:00|6798.2|6795.2|6800.7|6797.7|6800.7|6797.7|6797.7|6794.7|13
1614591900000|2021-03-01 09:45:00|6800.2|6797.2|6798.7|6795.7|6800.2|6797.2|6795.2|6792.2|309
1614592200000|2021-03-01 09:50:00|6798.2|6795.2|6797.7|6794.7|6799.7|6796.7|6797.7|6794.7|29
1614592500000|2021-03-01 09:55:00|6796.7|6793.7|6797.7|6794.7|6798.7|6795.7|6796.7|6793.7|92
1614592800000|2021-03-01 10:00:00|6796.7|6793.7|6794.7|6791.7|6797.7|6794.7|6793.7|6790.7|87
1614593100000|2021-03-01 10:05:00|6795.2|6792.2|6791.7|6788.7|6796.2|6793.2|6790.7|6787.7|165
1614593400000|2021-03-01 10:10:00|6792.2|6789.2|6793.7|6790.7|6793.7|6790.7|6792.2|6789.2|79
1614593700000|2021-03-01 10:15:00|6793.2|6790.2|6793.7|6790.7|6793.7|6790.7|6792.7|6789.7|28
1614594000000|2021-03-01 10:20:00|6794.2|6791.2|6793.7|6790.7|6794.7|6791.7|6793.7|6790.7|78
1614594300000|2021-03-01 10:25:00|6794.2|6791.2|6793.7|6790.7|6795.7|6792.7|6793.7|6790.7|54
1614594600000|2021-03-01 10:30:00|6793.2|6790.2|6793.7|6790.7|6794.7|6791.7|6792.7|6789.7|48
1614594900000|2021-03-01 10:35:00|6794.2|6791.2|6792.7|6789.7|6794.7|6791.7|6792.7|6789.7|12
1614595200000|2021-03-01 10:40:00|6793.2|6790.2|6791.7|6788.7|6793.7|6790.7|6791.7|6788.7|25
1614595500000|2021-03-01 10:45:00|6792.2|6789.2|6793.2|6790.2|6793.7|6790.7|6791.7|6788.7|17
1614595800000|2021-03-01 10:50:00|6793.7|6790.7|6792.7|6789.7|6793.7|6790.7|6792.7|6789.7|17
1614596100000|2021-03-01 10:55:00|6793.2|6790.2|6792.7|6789.7|6793.7|6790.7|6791.7|6788.7|19
1614596400000|2021-03-01 11:00:00|6792.2|6789.2|6791.7|6788.7|6792.7|6789.7|6791.7|6788.7|24
1614596700000|2021-03-01 11:05:00|6791.2|6788.2|6787.7|6784.7|6791.7|6788.7|6787.7|6784.7|44
1614597000000|2021-03-01 11:10:00|6787.2|6784.2|6784.7|6781.7|6788.2|6785.2|6784.7|6781.7|37
1614597300000|2021-03-01 11:15:00|6784.2|6781.2|6784.7|6781.7|6785.2|6782.2|6783.7|6780.7|63
1614597600000|2021-03-01 11:20:00|6783.7|6780.7|6784.7|6781.7|6784.7|6781.7|6782.7|6779.7|42
1614597900000|2021-03-01 11:25:00|6784.2|6781.2|6785.2|6782.2|6785.7|6782.7|6783.7|6780.7|19
1614598200000|2021-03-01 11:30:00|6785.7|6782.7|6788.7|6785.7|6788.7|6785.7|6784.7|6781.7|73
1614598500000|2021-03-01 11:35:00|6789.2|6786.2|6789.7|6786.7|6790.7|6787.7|6787.7|6784.7|41
1614598800000|2021-03-01 11:40:00|6790.2|6787.2|6790.7|6787.7|6790.7|6787.7|6789.7|6786.7|12
1614599100000|2021-03-01 11:45:00|6789.7|6786.7|6787.7|6784.7|6790.2|6787.2|6787.7|6784.7|61
1614599400000|2021-03-01 11:50:00|6788.2|6785.2|6783.7|6780.7|6788.7|6785.7|6782.7|6779.7|118
1614599700000|2021-03-01 11:55:00|6783.2|6780.2|6783.7|6780.7|6784.7|6781.7|6782.7|6779.7|78
1614600000000|2021-03-01 12:00:00|6784.2|6781.2|6784.7|6781.7|6786.7|6783.7|6783.7|6780.7|48
1614600300000|2021-03-01 12:05:00|6785.2|6782.2|6786.7|6783.7|6787.2|6784.2|6784.7|6781.7|37
1614600600000|2021-03-01 12:10:00|6787.2|6784.2|6787.7|6784.7|6788.7|6785.7|6786.7|6783.7|24
1614600900000|2021-03-01 12:15:00|6787.2|6784.2|6789.2|6786.2|6789.7|6786.7|6786.7|6783.7|15
1614601200000|2021-03-01 12:20:00|6789.7|6786.7|6786.7|6783.7|6789.7|6786.7|6786.7|6783.7|32
1614601500000|2021-03-01 12:25:00|6786.2|6783.2|6786.7|6783.7|6786.7|6783.7|6784.7|6781.7|29
1614601800000|2021-03-01 12:30:00|6786.2|6783.2|6787.7|6784.7|6788.2|6785.2|6785.7|6782.7|47
1614602100000|2021-03-01 12:35:00|6787.2|6784.2|6788.7|6785.7|6788.7|6785.7|6786.7|6783.7|40
1614602400000|2021-03-01 12:40:00|6789.2|6786.2|6788.7|6785.7|6789.7|6786.7|6788.7|6785.7|47
1614602700000|2021-03-01 12:45:00|6789.7|6786.7|6788.7|6785.7|6789.7|6786.7|6788.7|6785.7|25
1614603000000|2021-03-01 12:50:00|6789.2|6786.2|6790.7|6787.7|6790.7|6787.7|6788.7|6785.7|14
1614603300000|2021-03-01 12:55:00|6791.2|6788.2|6790.7|6787.7|6791.2|6788.2|6789.7|6786.7|44
1614603600000|2021-03-01 13:00:00|6790.2|6787.2|6794.7|6791.7|6794.7|6791.7|6789.7|6786.7|37
1614603900000|2021-03-01 13:05:00|6794.2|6791.2|6792.7|6789.7|6794.2|6791.2|6792.2|6789.2|59
1614604200000|2021-03-01 13:10:00|6793.2|6790.2|6792.7|6789.7|6793.7|6790.7|6792.7|6789.7|28
1614604500000|2021-03-01 13:15:00|6793.2|6790.2|6793.2|6790.2|6793.7|6790.7|6792.2|6789.2|37
1614604800000|2021-03-01 13:20:00|6793.7|6790.7|6792.7|6789.7|6794.7|6791.7|6792.2|6789.2|56
1614605100000|2021-03-01 13:25:00|6793.2|6790.2|6792.7|6789.7|6793.7|6790.7|6792.2|6789.2|41
1614605400000|2021-03-01 13:30:00|6792.2|6789.2|6793.7|6790.7|6793.7|6790.7|6792.2|6789.2|60
1614605700000|2021-03-01 13:35:00|6794.2|6791.2|6793.7|6790.7|6794.7|6791.7|6792.7|6789.7|61
1614606000000|2021-03-01 13:40:00|6793.2|6790.2|6793.2|6790.2|6793.7|6790.7|6792.7|6789.7|35
1614606300000|2021-03-01 13:45:00|6792.7|6789.7|6794.7|6791.7|6795.2|6792.2|6792.7|6789.7|38
1614606600000|2021-03-01 13:50:00|6795.2|6792.2|6794.7|6791.7|6796.7|6793.7|6793.7|6790.7|24
1614606900000|2021-03-01 13:55:00|6795.2|6792.2|6794.7|6791.7|6795.7|6792.7|6794.2|6791.2|59
1614607200000|2021-03-01 14:00:00|6795.2|6792.2|6793.7|6790.7|6795.7|6792.7|6793.7|6790.7|90
1614607500000|2021-03-01 14:05:00|6794.7|6791.7|6793.7|6790.7|6797.7|6794.7|6793.2|6790.2|286
1614607800000|2021-03-01 14:10:00|6794.2|6791.2|6795.7|6792.7|6795.7|6792.7|6793.7|6790.7|96
1614608100000|2021-03-01 14:15:00|6795.2|6792.2|6794.7|6791.7|6796.2|6793.2|6794.2|6791.2|65
1614608400000|2021-03-01 14:20:00|6794.2|6791.2|6794.7|6791.7|6795.7|6792.7|6794.2|6791.2|22
1614608700000|2021-03-01 14:25:00|6795.7|6792.7|6795.7|6792.7|6795.7|6792.7|6793.7|6790.7|57
1614609000000|2021-03-01 14:30:00|6796.7|6793.7|6798.7|6795.7|6801.7|6798.7|6795.7|6792.7|277
1614609300000|2021-03-01 14:35:00|6798.2|6795.2|6802.7|6799.7|6806.2|6803.2|6798.2|6795.2|264
1614609600000|2021-03-01 14:40:00|6803.2|6800.2|6804.7|6801.7|6805.7|6802.7|6802.7|6799.7|137
1614609900000|2021-03-01 14:45:00|6805.2|6802.2|6799.7|6796.7|6808.7|6805.7|6799.7|6796.7|280
1614610200000|2021-03-01 14:50:00|6800.2|6797.2|6800.7|6797.7|6802.7|6799.7|6796.7|6793.7|206
1614610500000|2021-03-01 14:55:00|6801.7|6798.7|6802.2|6799.2|6804.2|6801.2|6800.7|6797.7|152
1614610800000|2021-03-01 15:00:00|6802.7|6799.7|6804.2|6801.2|6808.7|6805.7|6801.2|6798.2|180
1614611100000|2021-03-01 15:05:00|6804.7|6801.7|6808.7|6805.7|6809.2|6806.2|6803.7|6800.7|98
1614611400000|2021-03-01 15:10:00|6808.2|6805.2|6814.7|6811.7|6814.7|6811.7|6807.7|6804.7|324
1614611700000|2021-03-01 15:15:00|6815.2|6812.2|6828.7|6825.7|6829.2|6826.2|6815.2|6812.2|709
1614612000000|2021-03-01 15:20:00|6829.7|6826.7|6826.7|6823.7|6831.7|6828.7|6825.7|6822.7|366
1614612300000|2021-03-01 15:25:00|6826.2|6823.2|6823.7|6820.7|6826.2|6823.2|6821.7|6818.7|267
1614612600000|2021-03-01 15:30:00|6824.7|6821.7|6830.7|6827.7|6830.7|6827.7|6824.7|6821.7|157
1614612900000|2021-03-01 15:35:00|6829.7|6826.7|6832.7|6829.7|6834.7|6831.7|6829.7|6826.7|129
1614613200000|2021-03-01 15:40:00|6833.2|6830.2|6834.2|6831.2|6834.7|6831.7|6831.7|6828.7|177
1614613500000|2021-03-01 15:45:00|6834.7|6831.7|6835.7|6832.7|6835.7|6832.7|6832.7|6829.7|268
1614613800000|2021-03-01 15:50:00|6836.2|6833.2|6835.7|6832.7|6837.7|6834.7|6834.2|6831.2|138
1614614100000|2021-03-01 15:55:00|6835.2|6832.2|6838.2|6835.2|6838.2|6835.2|6834.7|6831.7|264
1614614400000|2021-03-01 16:00:00|6838.7|6835.7|6835.7|6832.7|6839.7|6836.7|6835.2|6832.2|172
1614614700000|2021-03-01 16:05:00|6835.2|6832.2|6837.7|6834.7|6837.7|6834.7|6833.7|6830.7|101
1614615000000|2021-03-01 16:10:00|6837.2|6834.2|6841.7|6838.7|6841.7|6838.7|6836.7|6833.7|106
1614615300000|2021-03-01 16:15:00|6842.7|6839.7|6843.7|6840.7|6843.7|6840.7|6840.7|6837.7|138
1614615600000|2021-03-01 16:20:00|6844.7|6841.7|6844.7|6841.7|6845.7|6842.7|6843.7|6840.7|166
1614615900000|2021-03-01 16:25:00|6845.2|6842.2|6841.7|6838.7|6845.7|6842.7|6841.7|6838.7|140
1614616200000|2021-03-01 16:30:00|6842.7|6839.7|6840.7|6837.7|6843.7|6840.7|6840.7|6837.7|83
1614616500000|2021-03-01 16:35:00|6841.2|6838.2|6842.7|6839.7|6843.7|6840.7|6840.2|6837.2|119
1614616800000|2021-03-01 16:40:00|6843.2|6840.2|6844.7|6841.7|6844.7|6841.7|6842.7|6839.7|69
1614617100000|2021-03-01 16:45:00|6844.2|6841.2|6842.7|6839.7|6844.2|6841.2|6842.7|6839.7|38
1614617400000|2021-03-01 16:50:00|6843.2|6840.2|6844.7|6841.7|6844.7|6841.7|6842.7|6839.7|66
1614617700000|2021-03-01 16:55:00|6845.2|6842.2|6844.7|6841.7|6845.7|6842.7|6844.7|6841.7|53
1614618000000|2021-03-01 17:00:00|6845.2|6842.2|6844.7|6841.7|6845.7|6842.7|6843.7|6840.7|46
1614618300000|2021-03-01 17:05:00|6844.2|6841.2|6843.7|6840.7|6844.7|6841.7|6843.7|6840.7|8
1614618600000|2021-03-01 17:10:00|6844.2|6841.2|6843.7|6840.7|6844.7|6841.7|6843.7|6840.7|80
1614618900000|2021-03-01 17:15:00|6843.2|6840.2|6842.7|6839.7|6843.7|6840.7|6842.2|6839.2|66
1614619200000|2021-03-01 17:20:00|6843.7|6840.7|6842.7|6839.7|6843.7|6840.7|6842.7|6839.7|84
1614619500000|2021-03-01 17:25:00|6842.2|6839.2|6842.7|6839.7|6842.7|6839.7|6842.2|6839.2|52
1614619800000|2021-03-01 17:30:00|6843.7|6840.7|6845.7|6842.7|6845.7|6842.7|6843.7|6840.7|96
1614620100000|2021-03-01 17:35:00|6845.2|6842.2|6843.7|6840.7|6845.7|6842.7|6843.7|6840.7|48
1614620400000|2021-03-01 17:40:00|6843.2|6840.2|6843.7|6840.7|6844.2|6841.2|6842.7|6839.7|35
1614620700000|2021-03-01 17:45:00|6844.2|6841.2|6844.7|6841.7|6845.7|6842.7|6842.7|6839.7|42
1614621000000|2021-03-01 17:50:00|6845.2|6842.2|6844.7|6841.7|6845.7|6842.7|6844.7|6841.7|50
1614621300000|2021-03-01 17:55:00|6844.2|6841.2|6839.7|6836.7|6844.7|6841.7|6839.7|6836.7|79
1614621600000|2021-03-01 18:00:00|6839.2|6836.2|6839.7|6836.7|6839.7|6836.7|6837.7|6834.7|38
1614621900000|2021-03-01 18:05:00|6840.7|6837.7|6840.2|6837.2|6840.7|6837.7|6839.7|6836.7|57
1614622200000|2021-03-01 18:10:00|6840.7|6837.7|6840.7|6837.7|6841.7|6838.7|6839.2|6836.2|66
1614622500000|2021-03-01 18:15:00|6840.2|6837.2|6840.7|6837.7|6841.7|6838.7|6839.7|6836.7|70
1614622800000|2021-03-01 18:20:00|6840.2|6837.2|6841.7|6838.7|6842.7|6839.7|6840.2|6837.2|53
1614623100000|2021-03-01 18:25:00|6841.2|6838.2|6842.7|6839.7|6842.7|6839.7|6841.2|6838.2|33
1614623400000|2021-03-01 18:30:00|6843.2|6840.2|6844.7|6841.7|6844.7|6841.7|6843.2|6840.2|45
1614623700000|2021-03-01 18:35:00|6845.7|6842.7|6845.7|6842.7|6845.7|6842.7|6845.7|6842.7|23
1614624000000|2021-03-01 18:40:00|6846.2|6843.2|6845.7|6842.7|6846.7|6843.7|6845.7|6842.7|82
1614624300000|2021-03-01 18:45:00|6844.7|6841.7|6848.7|6845.7|6848.7|6845.7|6844.7|6841.7|157
1614624600000|2021-03-01 18:50:00|6848.2|6845.2|6848.7|6845.7|6849.7|6846.7|6848.2|6845.2|63
1614624900000|2021-03-01 18:55:00|6849.2|6846.2|6852.2|6849.2|6852.7|6849.7|6848.7|6845.7|108
1614625200000|2021-03-01 19:00:00|6851.7|6848.7|6852.7|6849.7|6853.2|6850.2|6851.7|6848.7|39
1614625500000|2021-03-01 19:05:00|6851.7|6848.7|6849.7|6846.7|6852.7|6849.7|6849.2|6846.2|123
1614625800000|2021-03-01 19:10:00|6850.2|6847.2|6851.7|6848.7|6851.7|6848.7|6849.7|6846.7|60
1614626100000|2021-03-01 19:15:00|6851.2|6848.2|6852.7|6849.7|6853.2|6850.2|6851.2|6848.2|53
1614626400000|2021-03-01 19:20:00|6853.2|6850.2|6853.7|6850.7|6854.7|6851.7|6852.7|6849.7|51
1614626700000|2021-03-01 19:25:00|6854.2|6851.2|6854.7|6851.7|6854.7|6851.7|6853.7|6850.7|24
1614627000000|2021-03-01 19:30:00|6853.7|6850.7|6854.7|6851.7|6854.7|6851.7|6853.7|6850.7|16
1614627300000|2021-03-01 19:35:00|6855.2|6852.2|6856.7|6853.7|6856.7|6853.7|6854.7|6851.7|59
1614627600000|2021-03-01 19:40:00|6857.7|6854.7|6858.7|6855.7|6859.2|6856.2|6857.7|6854.7|44
1614627900000|2021-03-01 19:45:00|6858.2|6855.2|6858.7|6855.7|6859.2|6856.2|6857.7|6854.7|16
1614628200000|2021-03-01 19:50:00|6859.2|6856.2|6858.7|6855.7|6859.7|6856.7|6858.7|6855.7|28
1614628500000|2021-03-01 19:55:00|6859.2|6856.2|6857.7|6854.7|6859.7|6856.7|6857.7|6854.7|31
1614628800000|2021-03-01 20:00:00|6858.2|6855.2|6858.7|6855.7|6859.7|6856.7|6857.7|6854.7|48
1614629100000|2021-03-01 20:05:00|6858.2|6855.2|6858.7|6855.7|6858.7|6855.7|6857.7|6854.7|27
1614629400000|2021-03-01 20:10:00|6858.2|6855.2|6857.7|6854.7|6858.7|6855.7|6857.7|6854.7|28
1614629700000|2021-03-01 20:15:00|6856.7|6853.7|6856.7|6853.7|6857.7|6854.7|6855.2|6852.2|78
1614630000000|2021-03-01 20:20:00|6856.2|6853.2|6855.7|6852.7|6856.7|6853.7|6855.7|6852.7|23
1614630300000|2021-03-01 20:25:00|6854.7|6851.7|6853.7|6850.7|6854.7|6851.7|6852.7|6849.7|62
1614630600000|2021-03-01 20:30:00|6853.2|6850.2|6847.7|6844.7|6853.2|6850.2|6846.7|6843.7|142
1614630900000|2021-03-01 20:35:00|6847.2|6844.2|6841.2|6838.2|6847.7|6844.7|6840.7|6837.7|127
1614631200000|2021-03-01 20:40:00|6840.7|6837.7|6838.7|6835.7|6841.7|6838.7|6838.7|6835.7|94
1614631500000|2021-03-01 20:45:00|6837.7|6834.7|6851.7|6848.7|6855.7|6852.7|6836.7|6833.7|568
1614631800000|2021-03-01 20:50:00|6850.7|6847.7|6842.7|6839.7|6851.2|6848.2|6838.7|6835.7|216
1614632100000|2021-03-01 20:55:00|6842.2|6839.2|6849.7|6846.7|6850.2|6847.2|6838.7|6835.7|80
1614632400000|2021-03-01 21:00:00|6843.1|6839.1|6843.8|6839.8|6845.4|6841.4|6836.9|6832.9|0
1614632700000|2021-03-01 21:05:00|6844.2|6840.2|6847.2|6843.2|6847.2|6843.2|6843.4|6839.4|0
1614633000000|2021-03-01 21:10:00|6847.6|6843.6|6847.4|6843.4|6850.7|6846.7|6846.8|6842.8|0
1614633300000|2021-03-01 21:15:00|6846.5|6842.5|6849.1|6845.1|6850.3|6846.3|6846.5|6842.5|0
1614633600000|2021-03-01 21:20:00|6848.7|6844.7|6849|6845|6849.7|6845.7|6848.3|6844.3|0
1614633900000|2021-03-01 21:25:00|6849.2|6845.2|6848.7|6844.7|6849.4|6845.4|6848.6|6844.6|0
1614634200000|2021-03-01 21:30:00|6847.7|6843.7|6851.9|6847.9|6852.5|6848.5|6847.7|6843.7|0
1614634500000|2021-03-01 21:35:00|6852.2|6848.2|6858.5|6854.5|6858.5|6854.5|6852.2|6848.2|0
1614634800000|2021-03-01 21:40:00|6858.9|6854.9|6856.8|6852.8|6859.9|6855.9|6855.5|6851.5|0
1614635100000|2021-03-01 21:45:00|6857.2|6853.2|6854.3|6850.3|6858|6854|6852.2|6848.2|0
1614635400000|2021-03-01 21:50:00|6854|6850|6854.6|6850.6|6855.1|6851.1|6853.6|6849.6|0
1614635700000|2021-03-01 21:55:00|6855|6851|6852.6|6848.6|6855|6851|6850.6|6846.6|0
1614636000000|2021-03-01 22:00:00|6852.3|6848.3|6852.3|6848.3|6853|6849|6851.8|6847.8|0
1614636300000|2021-03-01 22:05:00|6852.4|6848.4|6852.2|6848.2|6852.4|6848.4|6852.2|6848.2|0
1614636600000|2021-03-01 22:10:00|6852|6848|6851.4|6847.4|6852.5|6848.5|6851.4|6847.4|0
1614636900000|2021-03-01 22:15:00|6851.5|6847.5|6850.4|6846.4|6851.6|6847.6|6850.3|6846.3|0
1614637200000|2021-03-01 22:20:00|6850.6|6846.6|6850.9|6846.9|6851.1|6847.1|6850.5|6846.5|0
1614637500000|2021-03-01 22:25:00|6851.2|6847.2|6850.9|6846.9|6851.2|6847.2|6850.8|6846.8|0
1614637800000|2021-03-01 22:30:00|6851|6847|6851.1|6847.1|6851.3|6847.3|6851|6847|0
1614638100000|2021-03-01 22:35:00|6851|6847|6851.1|6847.1|6851.4|6847.4|6851|6847|0
1614638400000|2021-03-01 22:40:00|6851.3|6847.3|6853.4|6849.4|6853.4|6849.4|6851.3|6847.3|0
1614638700000|2021-03-01 22:45:00|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|0
1614639000000|2021-03-01 22:50:00|6862.4|6860.4|6858.9|6856.9|6863.9|6861.9|6856.9|6854.9|355
1614639300000|2021-03-01 22:55:00|6859.9|6857.9|6857.4|6855.4|6865.4|6863.4|6856.9|6854.9|171
1614639600000|2021-03-01 23:00:00|6856.4|6854.4|6864.4|6863.4|6867.9|6866.9|6856.4|6854.4|453
1614639900000|2021-03-01 23:05:00|6862.9|6861.9|6866.9|6865.9|6866.9|6865.9|6856.9|6855.9|484
1614640200000|2021-03-01 23:10:00|6867.4|6866.4|6861.9|6860.9|6870.9|6869.9|6859.9|6858.9|710
1614640500000|2021-03-01 23:15:00|6862.4|6861.4|6862.4|6861.4|6869.9|6868.9|6860.9|6859.9|329
1614640800000|2021-03-01 23:20:00|6862.9|6861.9|6860.4|6859.4|6863.9|6862.9|6855.9|6854.9|426
1614641100000|2021-03-01 23:25:00|6860.9|6859.9|6869.9|6868.9|6870.9|6869.9|6860.9|6859.9|511
1614641400000|2021-03-01 23:30:00|6870.9|6869.9|6873.9|6872.9|6874.9|6873.9|6867.9|6866.9|633
1614641700000|2021-03-01 23:35:00|6873.4|6872.4|6868.9|6867.9|6873.9|6872.9|6866.4|6865.4|402
1614642000000|2021-03-01 23:40:00|6868.4|6867.4|6862.4|6861.4|6870.4|6869.4|6861.9|6860.9|311
1614642300000|2021-03-01 23:45:00|6861.9|6860.9|6868.9|6867.9|6868.9|6867.9|6858.9|6857.9|272
1614642600000|2021-03-01 23:50:00|6868.4|6867.4|6860.4|6859.4|6870.4|6869.4|6857.9|6856.9|441
1614642900000|2021-03-01 23:55:00|6860.9|6859.9|6857.9|6856.9|6868.4|6867.4|6855.9|6854.9|479
1614643200000|2021-03-02 00:00:00|6858.9|6857.9|6851.9|6850.9|6858.9|6857.9|6848.9|6847.9|822
1614643500000|2021-03-02 00:05:00|6852.4|6851.4|6850.9|6849.9|6858.9|6857.9|6850.9|6849.9|375
1614643800000|2021-03-02 00:10:00|6850.4|6849.4|6846.9|6845.9|6855.9|6854.9|6845.9|6844.9|397
1614644100000|2021-03-02 00:15:00|6847.9|6846.9|6832.9|6831.9|6847.9|6846.9|6832.9|6831.9|810
1614644400000|2021-03-02 00:20:00|6833.4|6832.4|6836.9|6835.9|6839.9|6838.9|6831.9|6830.9|547
1614644700000|2021-03-02 00:25:00|6837.4|6836.4|6831.9|6830.9|6841.9|6840.9|6829.9|6828.9|671
1614645000000|2021-03-02 00:30:00|6832.4|6831.4|6826.9|6825.9|6832.9|6831.9|6822.9|6821.9|992
1614645300000|2021-03-02 00:35:00|6826.4|6825.4|6829.9|6828.9|6831.9|6830.9|6824.9|6823.9|484
1614645600000|2021-03-02 00:40:00|6830.4|6829.4|6837.9|6836.9|6839.9|6838.9|6830.4|6829.4|307
1614645900000|2021-03-02 00:45:00|6836.9|6835.9|6835.4|6834.4|6839.9|6838.9|6833.9|6832.9|396
1614646200000|2021-03-02 00:50:00|6835.9|6834.9|6839.9|6838.9|6840.9|6839.9|6834.9|6833.9|289
1614646500000|2021-03-02 00:55:00|6840.9|6839.9|6838.9|6837.9|6844.9|6843.9|6838.9|6837.9|346
1614646800000|2021-03-02 01:00:00|6837.9|6836.9|6827.4|6826.4|6837.9|6836.9|6818.9|6817.9|883
1614647100000|2021-03-02 01:05:00|6827.9|6826.9|6828.9|6827.9|6830.4|6829.4|6825.9|6824.9|720
1614647400000|2021-03-02 01:10:00|6829.4|6828.4|6821.9|6820.9|6829.9|6828.9|6816.9|6815.9|737
1614647700000|2021-03-02 01:15:00|6821.4|6820.4|6831.9|6830.9|6831.9|6830.9|6820.9|6819.9|485
1614648000000|2021-03-02 01:20:00|6831.4|6830.4|6831.9|6830.9|6835.9|6834.9|6826.9|6825.9|472
1614648300000|2021-03-02 01:25:00|6832.4|6831.4|6831.9|6830.9|6837.9|6836.9|6828.4|6827.4|272
1614648600000|2021-03-02 01:30:00|6832.4|6831.4|6826.9|6825.9|6832.9|6831.9|6825.9|6824.9|358
1614648900000|2021-03-02 01:35:00|6826.4|6825.4|6824.9|6823.9|6827.9|6826.9|6816.9|6815.9|500
1614649200000|2021-03-02 01:40:00|6824.4|6823.4|6825.9|6824.9|6825.9|6824.9|6820.9|6819.9|517
1614649500000|2021-03-02 01:45:00|6826.4|6825.4|6829.9|6828.9|6831.9|6830.9|6820.9|6819.9|293
1614649800000|2021-03-02 01:50:00|6830.4|6829.4|6827.4|6826.4|6831.9|6830.9|6823.9|6822.9|372
1614650100000|2021-03-02 01:55:00|6826.9|6825.9|6822.9|6821.9|6830.9|6829.9|6822.9|6821.9|262
1614650400000|2021-03-02 02:00:00|6821.9|6820.9|6825.9|6824.9|6826.9|6825.9|6820.4|6819.4|389
1614650700000|2021-03-02 02:05:00|6825.4|6824.4|6827.9|6826.9|6828.9|6827.9|6823.9|6822.9|206
1614651000000|2021-03-02 02:10:00|6827.4|6826.4|6825.9|6824.9|6828.4|6827.4|6823.4|6822.4|302
1614651300000|2021-03-02 02:15:00|6826.9|6825.9|6818.9|6817.9|6827.4|6826.4|6818.9|6817.9|280
1614651600000|2021-03-02 02:20:00|6818.4|6817.4|6809.4|6808.4|6821.9|6820.9|6808.9|6807.9|353
1614651900000|2021-03-02 02:25:00|6808.9|6807.9|6812.4|6811.4|6812.9|6811.9|6807.9|6806.9|190
1614652200000|2021-03-02 02:30:00|6812.9|6811.9|6810.9|6809.9|6812.9|6811.9|6806.9|6805.9|256
1614652500000|2021-03-02 02:35:00|6810.4|6809.4|6805.9|6804.9|6810.4|6809.4|6804.9|6803.9|263
1614652800000|2021-03-02 02:40:00|6805.4|6804.4|6802.9|6801.9|6805.9|6804.9|6799.9|6798.9|362
1614653100000|2021-03-02 02:45:00|6803.4|6802.4|6807.9|6806.9|6807.9|6806.9|6801.9|6800.9|332
1614653400000|2021-03-02 02:50:00|6808.4|6807.4|6803.9|6802.9|6808.9|6807.9|6797.9|6796.9|598
1614653700000|2021-03-02 02:55:00|6803.4|6802.4|6801.9|6800.9|6806.9|6805.9|6799.9|6798.9|333
1614654000000|2021-03-02 03:00:00|6801.4|6800.4|6808.9|6807.9|6808.9|6807.9|6800.9|6799.9|272
1614654300000|2021-03-02 03:05:00|6808.4|6807.4|6808.9|6807.9|6808.9|6807.9|6805.9|6804.9|229
1614654600000|2021-03-02 03:10:00|6809.9|6808.9|6813.9|6812.9|6816.9|6815.9|6809.9|6808.9|406
1614654900000|2021-03-02 03:15:00|6813.4|6812.4|6811.9|6810.9|6814.9|6813.9|6809.9|6808.9|237
1614655200000|2021-03-02 03:20:00|6811.4|6810.4|6813.9|6812.9|6814.9|6813.9|6810.4|6809.4|330
1614655500000|2021-03-02 03:25:00|6814.4|6813.4|6809.9|6808.9|6814.9|6813.9|6808.9|6807.9|359
1614655800000|2021-03-02 03:30:00|6809.4|6808.4|6799.9|6798.9|6812.4|6811.4|6799.9|6798.9|804
1614656100000|2021-03-02 03:35:00|6799.4|6798.4|6797.9|6796.9|6799.9|6798.9|6791.9|6790.9|653
1614656400000|2021-03-02 03:40:00|6798.9|6797.9|6802.4|6801.4|6804.4|6803.4|6796.9|6795.9|326
1614656700000|2021-03-02 03:45:00|6801.9|6800.9|6796.9|6795.9|6803.9|6802.9|6796.9|6795.9|276
1614657000000|2021-03-02 03:50:00|6795.9|6794.9|6794.9|6793.9|6798.9|6797.9|6791.9|6790.9|254
1614657300000|2021-03-02 03:55:00|6794.4|6793.4|6798.9|6797.9|6801.9|6800.9|6793.9|6792.9|234
1614657600000|2021-03-02 04:00:00|6799.4|6798.4|6796.9|6795.9|6799.9|6798.9|6793.9|6792.9|399
1614657900000|2021-03-02 04:05:00|6797.9|6796.9|6791.9|6790.9|6798.9|6797.9|6790.4|6789.4|324
1614658200000|2021-03-02 04:10:00|6790.9|6789.9|6795.4|6794.4|6796.4|6795.4|6789.9|6788.9|238
1614658500000|2021-03-02 04:15:00|6794.9|6793.9|6788.9|6787.9|6795.4|6794.4|6786.9|6785.9|265
1614658800000|2021-03-02 04:20:00|6788.4|6787.4|6788.9|6787.9|6790.9|6789.9|6785.4|6784.4|222
1614659100000|2021-03-02 04:25:00|6788.4|6787.4|6790.9|6789.9|6790.9|6789.9|6786.9|6785.9|263
1614659400000|2021-03-02 04:30:00|6790.4|6789.4|6788.9|6787.9|6793.9|6792.9|6788.9|6787.9|230
1614659700000|2021-03-02 04:35:00|6789.9|6788.9|6784.9|6783.9|6789.9|6788.9|6784.9|6783.9|340
1614660000000|2021-03-02 04:40:00|6785.4|6784.4|6787.9|6786.9|6788.9|6787.9|6784.4|6783.4|338
1614660300000|2021-03-02 04:45:00|6786.9|6785.9|6784.9|6783.9|6790.9|6789.9|6784.9|6783.9|282
1614660600000|2021-03-02 04:50:00|6783.9|6782.9|6786.9|6785.9|6788.9|6787.9|6783.9|6782.9|285
1614660900000|2021-03-02 04:55:00|6786.4|6785.4|6781.9|6780.9|6788.4|6787.4|6781.9|6780.9|554
1614661200000|2021-03-02 05:00:00|6782.4|6780.4|6775.4|6773.4|6786.4|6784.4|6772.4|6770.4|1038
1614661500000|2021-03-02 05:05:00|6775.9|6773.9|6776.4|6774.4|6777.4|6775.4|6772.4|6770.4|1972
1614661800000|2021-03-02 05:10:00|6775.9|6773.9|6772.4|6770.4|6775.9|6773.9|6770.4|6768.4|1114
1614662100000|2021-03-02 05:15:00|6771.9|6769.9|6773.4|6771.4|6773.4|6771.4|6770.4|6768.4|566
1614662400000|2021-03-02 05:20:00|6772.4|6770.4|6767.4|6765.4|6772.9|6770.9|6767.4|6765.4|570
1614662700000|2021-03-02 05:25:00|6766.9|6764.9|6766.4|6764.4|6767.4|6765.4|6764.9|6762.9|1072
1614663000000|2021-03-02 05:30:00|6768.4|6764|6772.9|6768.9|6773.9|6769.9|6768|6764|0
1614663300000|2021-03-02 05:35:00|6773.1|6769.1|6772.5|6768.5|6773.1|6769.1|6770.7|6766.7|0
1614663600000|2021-03-02 05:40:00|6772.3|6768.3|6775.2|6771.2|6777.3|6773.3|6771|6767|0
1614663900000|2021-03-02 05:45:00|6775.3|6771.3|6775.5|6771.5|6776.3|6772.3|6774.2|6770.2|0
1614664200000|2021-03-02 05:50:00|6775.9|6771.9|6778.9|6774.9|6779.5|6775.5|6775.2|6771.2|0
1614664500000|2021-03-02 05:55:00|6778.6|6774.6|6776.6|6772.6|6779.3|6775.3|6775.6|6771.6|0
1614664800000|2021-03-02 06:00:00|6776.8|6772.8|6778.9|6774.9|6779|6775|6773.3|6769.3|0
1614665100000|2021-03-02 06:05:00|6779|6775|6785.8|6781.8|6786.1|6782.1|6777.8|6773.8|0
1614665400000|2021-03-02 06:10:00|6786|6782|6779.9|6776.9|6786|6782|6770.9|6767.9|503
1614665700000|2021-03-02 06:15:00|6779.4|6776.4|6779.9|6776.9|6779.9|6776.9|6777.9|6774.9|195
1614666000000|2021-03-02 06:20:00|6780.9|6777.9|6785.9|6782.9|6785.9|6782.9|6780.9|6777.9|190
1614666300000|2021-03-02 06:25:00|6785.4|6782.4|6785.9|6782.9|6785.9|6782.9|6782.9|6779.9|95
1614666600000|2021-03-02 06:30:00|6785.4|6782.4|6779.9|6776.9|6785.4|6782.4|6778.9|6775.9|51
1614666900000|2021-03-02 06:35:00|6779.4|6776.4|6779.4|6776.4|6779.9|6776.9|6777.9|6774.9|24
1614667200000|2021-03-02 06:40:00|6778.9|6775.9|6774.9|6771.9|6779.9|6776.9|6773.4|6770.4|82
1614667500000|2021-03-02 06:45:00|6774.4|6771.4|6776.9|6773.9|6776.9|6773.9|6771.9|6768.9|109
1614667800000|2021-03-02 06:50:00|6777.9|6774.9|6775.9|6772.9|6780.4|6777.4|6775.9|6772.9|98
1614668100000|2021-03-02 06:55:00|6775.4|6772.4|6772.9|6769.9|6775.9|6772.9|6772.9|6769.9|31
1614668400000|2021-03-02 07:00:00|6772.4|6769.4|6778.9|6775.9|6778.9|6775.9|6771.9|6768.9|71
1614668700000|2021-03-02 07:05:00|6779.9|6776.9|6780.9|6777.9|6780.9|6777.9|6776.9|6773.9|75
1614669000000|2021-03-02 07:10:00|6779.9|6776.9|6781.9|6778.9|6784.4|6781.4|6779.9|6776.9|92
1614669300000|2021-03-02 07:15:00|6782.4|6779.4|6784.9|6781.9|6784.9|6781.9|6780.9|6777.9|67
1614669600000|2021-03-02 07:20:00|6783.9|6780.9|6786.9|6783.9|6788.4|6785.4|6782.9|6779.9|73
1614669900000|2021-03-02 07:25:00|6786.4|6783.4|6787.9|6784.9|6788.9|6785.9|6785.9|6782.9|27
1614670200000|2021-03-02 07:30:00|6786.9|6783.9|6787.9|6784.9|6788.9|6785.9|6784.9|6781.9|51
1614670500000|2021-03-02 07:35:00|6787.4|6784.4|6785.9|6782.9|6787.9|6784.9|6784.9|6781.9|52
1614670800000|2021-03-02 07:40:00|6785.4|6782.4|6780.4|6777.4|6785.4|6782.4|6778.9|6775.9|86
1614671100000|2021-03-02 07:45:00|6779.9|6776.9|6779.4|6776.4|6780.9|6777.9|6777.9|6774.9|23
1614671400000|2021-03-02 07:50:00|6778.9|6775.9|6776.4|6773.4|6779.9|6776.9|6775.4|6772.4|68
1614671700000|2021-03-02 07:55:00|6775.9|6772.9|6772.9|6769.9|6777.9|6774.9|6771.9|6768.9|94
1614672000000|2021-03-02 08:00:00|6773.9|6770.9|6778.9|6775.9|6780.9|6777.9|6772.9|6769.9|224
1614672300000|2021-03-02 08:05:00|6779.4|6776.4|6779.9|6776.9|6780.4|6777.4|6773.9|6770.9|204
1614672600000|2021-03-02 08:10:00|6780.4|6777.4|6783.9|6780.9|6784.9|6781.9|6779.9|6776.9|137
1614672900000|2021-03-02 08:15:00|6783.4|6780.4|6785.9|6782.9|6786.9|6783.9|6782.9|6779.9|150
1614673200000|2021-03-02 08:20:00|6786.4|6783.4|6781.9|6778.9|6787.4|6784.4|6781.9|6778.9|72
1614673500000|2021-03-02 08:25:00|6782.4|6779.4|6777.4|6774.4|6783.9|6780.9|6775.9|6772.9|57
1614673800000|2021-03-02 08:30:00|6777.9|6774.9|6784.9|6781.9|6784.9|6781.9|6776.9|6773.9|38
1614674100000|2021-03-02 08:35:00|6784.4|6781.4|6788.9|6785.9|6793.9|6790.9|6783.4|6780.4|72
1614674400000|2021-03-02 08:40:00|6789.9|6786.9|6788.4|6785.4|6792.4|6789.4|6787.9|6784.9|44
1614674700000|2021-03-02 08:45:00|6788.9|6785.9|6787.9|6784.9|6789.9|6786.9|6786.9|6783.9|44
1614675000000|2021-03-02 08:50:00|6787.4|6784.4|6780.9|6777.9|6787.9|6784.9|6780.9|6777.9|19
1614675300000|2021-03-02 08:55:00|6780.4|6777.4|6770.9|6767.9|6780.9|6777.9|6770.9|6767.9|108
1614675600000|2021-03-02 09:00:00|6771.4|6768.4|6769.9|6766.9|6772.9|6769.9|6768.9|6765.9|138
1614675900000|2021-03-02 09:05:00|6769.4|6766.4|6769.4|6766.4|6771.9|6768.9|6765.9|6762.9|52
1614676200000|2021-03-02 09:10:00|6769.9|6766.9|6765.4|6762.4|6769.9|6766.9|6761.9|6758.9|52
1614676500000|2021-03-02 09:15:00|6765.9|6762.9|6767.9|6764.9|6770.9|6767.9|6764.9|6761.9|58
1614676800000|2021-03-02 09:20:00|6767.4|6764.4|6771.9|6768.9|6771.9|6768.9|6767.4|6764.4|52
1614677100000|2021-03-02 09:25:00|6772.9|6769.9|6775.4|6772.4|6775.4|6772.4|6770.9|6767.9|39
1614677400000|2021-03-02 09:30:00|6774.9|6771.9|6775.9|6772.9|6775.9|6772.9|6773.4|6770.4|56
1614677700000|2021-03-02 09:35:00|6776.4|6773.4|6775.9|6772.9|6778.4|6775.4|6774.4|6771.4|59
1614678000000|2021-03-02 09:40:00|6776.4|6773.4|6782.9|6779.9|6782.9|6779.9|6776.4|6773.4|28
1614678300000|2021-03-02 09:45:00|6782.4|6779.4|6781.9|6778.9|6782.9|6779.9|6781.9|6778.9|25
1614678600000|2021-03-02 09:50:00|6781.4|6778.4|6780.9|6777.9|6782.9|6779.9|6777.9|6774.9|49
1614678900000|2021-03-02 09:55:00|6780.4|6777.4|6779.9|6776.9|6781.9|6778.9|6778.9|6775.9|57
1614679200000|2021-03-02 10:00:00|6780.4|6777.4|6784.9|6781.9|6785.9|6782.9|6780.4|6777.4|60
1614679500000|2021-03-02 10:05:00|6785.4|6782.4|6784.4|6781.4|6786.9|6783.9|6781.9|6778.9|67
1614679800000|2021-03-02 10:10:00|6783.9|6780.9|6782.9|6779.9|6785.9|6782.9|6782.9|6779.9|70
1614680100000|2021-03-02 10:15:00|6783.4|6780.4|6781.9|6778.9|6785.9|6782.9|6781.9|6778.9|54
1614680400000|2021-03-02 10:20:00|6781.4|6778.4|6778.9|6775.9|6781.9|6778.9|6778.4|6775.4|57
1614680700000|2021-03-02 10:25:00|6779.9|6776.9|6775.9|6772.9|6779.9|6776.9|6775.9|6772.9|54
1614681000000|2021-03-02 10:30:00|6775.4|6772.4|6773.9|6770.9|6775.9|6772.9|6771.9|6768.9|42
1614681300000|2021-03-02 10:35:00|6773.4|6770.4|6772.9|6769.9|6774.9|6771.9|6771.9|6768.9|65
1614681600000|2021-03-02 10:40:00|6773.9|6770.9|6775.4|6772.4|6776.9|6773.9|6773.9|6770.9|50
1614681900000|2021-03-02 10:45:00|6774.9|6771.9|6771.9|6768.9|6776.9|6773.9|6771.9|6768.9|42
1614682200000|2021-03-02 10:50:00|6771.4|6768.4|6775.9|6772.9|6777.4|6774.4|6770.9|6767.9|67
1614682500000|2021-03-02 10:55:00|6776.4|6773.4|6773.9|6770.9|6776.9|6773.9|6772.9|6769.9|75
1614682800000|2021-03-02 11:00:00|6772.9|6769.9|6773.4|6770.4|6774.4|6771.4|6771.4|6768.4|36
1614683100000|2021-03-02 11:05:00|6772.9|6769.9|6770.9|6767.9|6774.4|6771.4|6769.9|6766.9|58
1614683400000|2021-03-02 11:10:00|6770.4|6767.4|6769.9|6766.9|6770.9|6767.9|6768.9|6765.9|87
1614683700000|2021-03-02 11:15:00|6769.4|6766.4|6765.9|6762.9|6769.4|6766.4|6765.9|6762.9|65
1614684000000|2021-03-02 11:20:00|6766.9|6763.9|6770.9|6767.9|6771.9|6768.9|6766.9|6763.9|78
1614684300000|2021-03-02 11:25:00|6771.4|6768.4|6770.9|6767.9|6773.9|6770.9|6769.9|6766.9|71
1614684600000|2021-03-02 11:30:00|6771.4|6768.4|6770.9|6767.9|6771.9|6768.9|6767.9|6764.9|51
1614684900000|2021-03-02 11:35:00|6770.4|6767.4|6769.9|6766.9|6772.4|6769.4|6768.9|6765.9|40
1614685200000|2021-03-02 11:40:00|6770.4|6767.4|6767.9|6764.9|6771.9|6768.9|6766.9|6763.9|54
1614685500000|2021-03-02 11:45:00|6768.9|6765.9|6768.9|6765.9|6769.4|6766.4|6767.4|6764.4|75
1614685800000|2021-03-02 11:50:00|6768.4|6765.4|6769.9|6766.9|6769.9|6766.9|6767.9|6764.9|72
1614686100000|2021-03-02 11:55:00|6769.4|6766.4|6763.9|6760.9|6769.9|6766.9|6763.9|6760.9|76
1614686400000|2021-03-02 12:00:00|6764.4|6761.4|6771.9|6768.9|6771.9|6768.9|6763.9|6760.9|61
1614686700000|2021-03-02 12:05:00|6772.4|6769.4|6774.9|6771.9|6774.9|6771.9|6771.9|6768.9|21
1614687000000|2021-03-02 12:10:00|6774.4|6771.4|6773.9|6770.9|6774.9|6771.9|6773.9|6770.9|28
1614687300000|2021-03-02 12:15:00|6774.9|6771.9|6774.9|6771.9|6775.9|6772.9|6771.9|6768.9|69
1614687600000|2021-03-02 12:20:00|6775.4|6772.4|6778.9|6775.9|6778.9|6775.9|6774.9|6771.9|54
1614687900000|2021-03-02 12:25:00|6779.4|6776.4|6780.9|6777.9|6781.9|6778.9|6778.9|6775.9|46
1614688200000|2021-03-02 12:30:00|6780.4|6777.4|6779.9|6776.9|6781.4|6778.4|6779.9|6776.9|33
1614688500000|2021-03-02 12:35:00|6780.4|6777.4|6781.9|6778.9|6782.9|6779.9|6779.9|6776.9|43
1614688800000|2021-03-02 12:40:00|6782.4|6779.4|6783.9|6780.9|6783.9|6780.9|6780.9|6777.9|46
1614689100000|2021-03-02 12:45:00|6783.4|6780.4|6782.9|6779.9|6783.4|6780.4|6781.9|6778.9|12
1614689400000|2021-03-02 12:50:00|6782.4|6779.4|6779.9|6776.9|6782.9|6779.9|6779.9|6776.9|24
1614689700000|2021-03-02 12:55:00|6778.9|6775.9|6778.9|6775.9|6778.9|6775.9|6776.9|6773.9|56
1614690000000|2021-03-02 13:00:00|6779.4|6776.4|6777.9|6774.9|6779.4|6776.4|6777.9|6774.9|44
1614690300000|2021-03-02 13:05:00|6777.4|6774.4|6777.9|6774.9|6778.9|6775.9|6777.4|6774.4|26
1614690600000|2021-03-02 13:10:00|6778.4|6775.4|6776.9|6773.9|6778.9|6775.9|6774.9|6771.9|90
1614690900000|2021-03-02 13:15:00|6777.4|6774.4|6777.9|6774.9|6779.4|6776.4|6776.9|6773.9|244
1614691200000|2021-03-02 13:20:00|6777.4|6774.4|6777.9|6774.9|6777.9|6774.9|6775.9|6772.9|23
1614691500000|2021-03-02 13:25:00|6778.4|6775.4|6778.9|6775.9|6778.9|6775.9|6777.9|6774.9|47
1614691800000|2021-03-02 13:30:00|6778.4|6775.4|6775.9|6772.9|6778.9|6775.9|6774.9|6771.9|43
1614692100000|2021-03-02 13:35:00|6776.4|6773.4|6774.9|6771.9|6776.4|6773.4|6774.9|6771.9|23
1614692400000|2021-03-02 13:40:00|6774.4|6771.4|6773.9|6770.9|6774.4|6771.4|6772.9|6769.9|32
1614692700000|2021-03-02 13:45:00|6773.4|6770.4|6777.9|6774.9|6778.9|6775.9|6773.4|6770.4|55
1614693000000|2021-03-02 13:50:00|6778.4|6775.4|6778.9|6775.9|6778.9|6775.9|6777.9|6774.9|70
1614693300000|2021-03-02 13:55:00|6778.4|6775.4|6778.9|6775.9|6779.4|6776.4|6777.9|6774.9|52
1614693600000|2021-03-02 14:00:00|6778.4|6775.4|6778.9|6775.9|6779.4|6776.4|6776.9|6773.9|160
1614693900000|2021-03-02 14:05:00|6779.4|6776.4|6776.9|6773.9|6779.4|6776.4|6773.4|6770.4|50
1614694200000|2021-03-02 14:10:00|6777.4|6774.4|6778.9|6775.9|6779.4|6776.4|6777.4|6774.4|29
1614694500000|2021-03-02 14:15:00|6779.4|6776.4|6782.4|6779.4|6782.9|6779.9|6778.9|6775.9|31
1614694800000|2021-03-02 14:20:00|6782.9|6779.9|6784.9|6781.9|6784.9|6781.9|6782.9|6779.9|20
1614695100000|2021-03-02 14:25:00|6784.4|6781.4|6780.9|6777.9|6784.9|6781.9|6779.4|6776.4|29
1614695400000|2021-03-02 14:30:00|6781.4|6778.4|6782.4|6779.4|6784.4|6781.4|6778.9|6775.9|96
1614695700000|2021-03-02 14:35:00|6782.9|6779.9|6781.9|6778.9|6784.4|6781.4|6779.4|6776.4|73
1614696000000|2021-03-02 14:40:00|6782.4|6779.4|6778.4|6775.4|6783.9|6780.9|6777.4|6774.4|162
1614696300000|2021-03-02 14:45:00|6777.9|6774.9|6771.4|6768.4|6779.9|6776.9|6770.9|6767.9|154
1614696600000|2021-03-02 14:50:00|6770.9|6767.9|6776.4|6773.4|6777.9|6774.9|6768.9|6765.9|104
1614696900000|2021-03-02 14:55:00|6775.9|6772.9|6780.9|6777.9|6784.9|6781.9|6775.4|6772.4|156
1614697200000|2021-03-02 15:00:00|6780.4|6777.4|6776.9|6773.9|6782.4|6779.4|6775.9|6772.9|110
1614697500000|2021-03-02 15:05:00|6777.4|6774.4|6778.9|6775.9|6780.9|6777.9|6775.4|6772.4|306
1614697800000|2021-03-02 15:10:00|6777.9|6774.9|6769.4|6766.4|6778.4|6775.4|6768.9|6765.9|170
1614698100000|2021-03-02 15:15:00|6768.9|6765.9|6775.4|6772.4|6780.9|6777.9|6768.9|6765.9|159
1614698400000|2021-03-02 15:20:00|6775.9|6772.9|6769.4|6766.4|6778.9|6775.9|6769.4|6766.4|149
1614698700000|2021-03-02 15:25:00|6769.9|6766.9|6755.4|6752.4|6771.9|6768.9|6755.4|6752.4|205
1614699000000|2021-03-02 15:30:00|6754.9|6751.9|6766.4|6763.4|6769.4|6766.4|6754.9|6751.9|128
1614699300000|2021-03-02 15:35:00|6766.9|6763.9|6759.9|6756.9|6767.9|6764.9|6758.9|6755.9|105
1614699600000|2021-03-02 15:40:00|6759.4|6756.4|6763.9|6760.9|6764.9|6761.9|6758.9|6755.9|124
1614699900000|2021-03-02 15:45:00|6762.9|6759.9|6767.9|6764.9|6767.9|6764.9|6758.9|6755.9|177
1614700200000|2021-03-02 15:50:00|6767.4|6764.4|6772.9|6769.9|6772.9|6769.9|6766.9|6763.9|189
1614700500000|2021-03-02 15:55:00|6772.4|6769.4|6770.9|6767.9|6773.4|6770.4|6770.9|6767.9|170
1614700800000|2021-03-02 16:00:00|6769.9|6766.9|6769.9|6766.9|6772.9|6769.9|6763.4|6760.4|170
1614701100000|2021-03-02 16:05:00|6769.4|6766.4|6772.9|6769.9|6773.9|6770.9|6768.9|6765.9|134
1614701400000|2021-03-02 16:10:00|6773.4|6770.4|6773.9|6770.9|6774.4|6771.4|6768.9|6765.9|140
1614701700000|2021-03-02 16:15:00|6773.4|6770.4|6770.9|6767.9|6773.9|6770.9|6766.9|6763.9|112
1614702000000|2021-03-02 16:20:00|6771.4|6768.4|6767.4|6764.4|6772.9|6769.9|6765.4|6762.4|73
1614702300000|2021-03-02 16:25:00|6766.9|6763.9|6773.4|6770.4|6773.4|6770.4|6766.9|6763.9|115
1614702600000|2021-03-02 16:30:00|6772.9|6769.9|6765.4|6762.4|6773.9|6770.9|6761.9|6758.9|135
1614702900000|2021-03-02 16:35:00|6765.9|6762.9|6767.4|6764.4|6767.4|6764.4|6762.9|6759.9|48
1614703200000|2021-03-02 16:40:00|6766.9|6763.9|6767.4|6764.4|6767.9|6764.9|6762.9|6759.9|63
1614703500000|2021-03-02 16:45:00|6767.9|6764.9|6769.4|6766.4|6771.9|6768.9|6766.4|6763.4|45
1614703800000|2021-03-02 16:50:00|6768.9|6765.9|6769.4|6766.4|6769.9|6766.9|6766.4|6763.4|60
1614704100000|2021-03-02 16:55:00|6769.9|6766.9|6768.9|6765.9|6770.9|6767.9|6768.9|6765.9|54
1614704400000|2021-03-02 17:00:00|6768.4|6765.4|6773.9|6770.9|6773.9|6770.9|6766.9|6763.9|33
1614704700000|2021-03-02 17:05:00|6773.4|6770.4|6773.4|6770.4|6774.4|6771.4|6770.9|6767.9|46
1614705000000|2021-03-02 17:10:00|6773.9|6770.9|6773.4|6770.4|6775.9|6772.9|6771.9|6768.9|11
1614705300000|2021-03-02 17:15:00|6773.9|6770.9|6777.9|6774.9|6778.9|6775.9|6773.9|6770.9|23
1614705600000|2021-03-02 17:20:00|6777.4|6774.4|6776.4|6773.4|6777.9|6774.9|6775.4|6772.4|10
1614705900000|2021-03-02 17:25:00|6776.9|6773.9|6776.4|6773.4|6777.9|6774.9|6774.9|6771.9|22
1614706200000|2021-03-02 17:30:00|6776.9|6773.9|6779.9|6776.9|6779.9|6776.9|6775.9|6772.9|23
1614706500000|2021-03-02 17:35:00|6779.4|6776.4|6783.4|6780.4|6783.9|6780.9|6779.4|6776.4|65
1614706800000|2021-03-02 17:40:00|6783.9|6780.9|6786.4|6783.4|6786.9|6783.9|6783.9|6780.9|39
1614707100000|2021-03-02 17:45:00|6786.9|6783.9|6782.9|6779.9|6787.9|6784.9|6782.9|6779.9|57
1614707400000|2021-03-02 17:50:00|6782.4|6779.4|6784.4|6781.4|6784.9|6781.9|6781.4|6778.4|15
1614707700000|2021-03-02 17:55:00|6784.9|6781.9|6785.9|6782.9|6786.9|6783.9|6781.9|6778.9|67
1614708000000|2021-03-02 18:00:00|6786.4|6783.4|6790.9|6787.9|6791.4|6788.4|6786.4|6783.4|47
1614708300000|2021-03-02 18:05:00|6790.4|6787.4|6790.9|6787.9|6791.4|6788.4|6788.4|6785.4|19
1614708600000|2021-03-02 18:10:00|6790.4|6787.4|6792.9|6789.9|6792.9|6789.9|6790.4|6787.4|56
1614708900000|2021-03-02 18:15:00|6792.4|6789.4|6788.9|6785.9|6792.9|6789.9|6788.9|6785.9|24
1614709200000|2021-03-02 18:20:00|6788.4|6785.4|6789.9|6786.9|6789.9|6786.9|6785.9|6782.9|25
1614709500000|2021-03-02 18:25:00|6790.4|6787.4|6789.9|6786.9|6790.9|6787.9|6786.9|6783.9|31
1614709800000|2021-03-02 18:30:00|6789.4|6786.4|6789.9|6786.9|6792.9|6789.9|6788.9|6785.9|35
1614710100000|2021-03-02 18:35:00|6790.4|6787.4|6790.9|6787.9|6791.9|6788.9|6789.4|6786.4|16
1614710400000|2021-03-02 18:40:00|6791.4|6788.4|6789.4|6786.4|6791.9|6788.9|6787.4|6784.4|42
1614710700000|2021-03-02 18:45:00|6789.9|6786.9|6792.4|6789.4|6792.9|6789.9|6788.9|6785.9|31
1614711000000|2021-03-02 18:50:00|6791.9|6788.9|6789.4|6786.4|6792.4|6789.4|6788.9|6785.9|33
1614711300000|2021-03-02 18:55:00|6789.9|6786.9|6791.9|6788.9|6792.9|6789.9|6789.4|6786.4|32
1614711600000|2021-03-02 19:00:00|6792.4|6789.4|6792.9|6789.9|6793.9|6790.9|6791.9|6788.9|49
1614711900000|2021-03-02 19:05:00|6793.4|6790.4|6788.9|6785.9|6793.9|6790.9|6788.9|6785.9|63
1614712200000|2021-03-02 19:10:00|6789.4|6786.4|6786.9|6783.9|6789.9|6786.9|6785.9|6782.9|24
1614712500000|2021-03-02 19:15:00|6787.4|6784.4|6785.9|6782.9|6787.9|6784.9|6784.9|6781.9|10
1614712800000|2021-03-02 19:20:00|6785.4|6782.4|6786.9|6783.9|6787.9|6784.9|6785.4|6782.4|10
1614713100000|2021-03-02 19:25:00|6787.4|6784.4|6782.4|6779.4|6787.4|6784.4|6782.4|6779.4|17
1614713400000|2021-03-02 19:30:00|6782.9|6779.9|6784.4|6781.4|6784.9|6781.9|6781.4|6778.4|12
1614713700000|2021-03-02 19:35:00|6783.9|6780.9|6784.9|6781.9|6785.9|6782.9|6782.9|6779.9|12
1614714000000|2021-03-02 19:40:00|6785.4|6782.4|6785.9|6782.9|6786.9|6783.9|6785.4|6782.4|7
1614714300000|2021-03-02 19:45:00|6785.4|6782.4|6787.9|6784.9|6787.9|6784.9|6785.4|6782.4|14
1614714600000|2021-03-02 19:50:00|6788.4|6785.4|6789.4|6786.4|6790.4|6787.4|6786.9|6783.9|9
1614714900000|2021-03-02 19:55:00|6789.9|6786.9|6789.4|6786.4|6790.9|6787.9|6787.9|6784.9|19
1614715200000|2021-03-02 20:00:00|6789.9|6786.9|6788.9|6785.9|6790.9|6787.9|6788.4|6785.4|26
1614715500000|2021-03-02 20:05:00|6788.4|6785.4|6789.4|6786.4|6789.9|6786.9|6788.4|6785.4|19
1614715800000|2021-03-02 20:10:00|6789.9|6786.9|6788.9|6785.9|6790.9|6787.9|6787.4|6784.4|42
1614716100000|2021-03-02 20:15:00|6789.4|6786.4|6784.9|6781.9|6789.9|6786.9|6784.9|6781.9|69
1614716400000|2021-03-02 20:20:00|6783.9|6780.9|6787.9|6784.9|6789.4|6786.4|6783.9|6780.9|97
1614716700000|2021-03-02 20:25:00|6788.4|6785.4|6788.9|6785.9|6789.9|6786.9|6787.9|6784.9|54
1614717000000|2021-03-02 20:30:00|6787.9|6784.9|6790.9|6787.9|6792.9|6789.9|6786.9|6783.9|137
1614717300000|2021-03-02 20:35:00|6789.9|6786.9|6787.9|6784.9|6790.9|6787.9|6785.9|6782.9|99
1614717600000|2021-03-02 20:40:00|6787.4|6784.4|6790.9|6787.9|6790.9|6787.9|6786.4|6783.4|122
1614717900000|2021-03-02 20:45:00|6791.4|6788.4|6789.4|6786.4|6794.4|6791.4|6786.9|6783.9|98
1614718200000|2021-03-02 20:50:00|6789.9|6786.9|6780.9|6777.9|6789.9|6786.9|6779.9|6776.9|178
1614718500000|2021-03-02 20:55:00|6780.4|6777.4|6785.9|6782.9|6788.4|6785.4|6778.9|6775.9|162
1614718800000|2021-03-02 21:00:00|6790.1|6786.1|6787.9|6783.9|6794.4|6790.4|6786|6782|0
1614719100000|2021-03-02 21:05:00|6787.1|6783.1|6793.8|6789.8|6794.2|6790.2|6786.3|6782.3|0
1614719400000|2021-03-02 21:10:00|6794.2|6790.2|6803.2|6799.2|6805.8|6801.8|6793.8|6789.8|0
1614719700000|2021-03-02 21:15:00|6803|6799|6799.9|6795.9|6803|6799|6799.4|6795.4|0
1614720000000|2021-03-02 21:20:00|6800|6796|6799.8|6795.8|6800.4|6796.4|6799.5|6795.5|0
1614720300000|2021-03-02 21:25:00|6799.7|6795.7|6795|6791|6799.7|6795.7|6795|6791|0
1614720600000|2021-03-02 21:30:00|6795.9|6791.9|6794.9|6790.9|6796.9|6792.9|6793.1|6789.1|0
1614720900000|2021-03-02 21:35:00|6795.3|6791.3|6794.7|6790.7|6797.1|6793.1|6793.7|6789.7|0
1614721200000|2021-03-02 21:40:00|6794.3|6790.3|6792.1|6788.1|6794.7|6790.7|6790.7|6786.7|0
1614721500000|2021-03-02 21:45:00|6792.5|6788.5|6789|6785|6792.9|6788.9|6787|6783|0
1614721800000|2021-03-02 21:50:00|6788.6|6784.6|6789|6785|6789.4|6785.4|6788.2|6784.2|0
1614722100000|2021-03-02 21:55:00|6789.4|6785.4|6788.3|6784.3|6790.2|6786.2|6786.7|6782.7|0
1614722400000|2021-03-02 22:00:00|6775|6771|6776.1|6772.1|6776.1|6772.1|6774.5|6770.5|0
1614722700000|2021-03-02 22:05:00|6776.2|6772.2|6776|6772|6776.3|6772.3|6775.9|6771.9|0
1614723000000|2021-03-02 22:10:00|6776.3|6772.3|6776.1|6772.1|6776.3|6772.3|6775.8|6771.8|0
1614723300000|2021-03-02 22:15:00|6776.3|6772.3|6776.8|6772.8|6776.8|6772.8|6775.9|6771.9|0
1614723600000|2021-03-02 22:20:00|6776.7|6772.7|6776.3|6772.3|6777.7|6773.7|6775.4|6771.4|0
1614723900000|2021-03-02 22:25:00|6776.2|6772.2|6777.1|6773.1|6777.1|6773.1|6776.2|6772.2|0
1614724200000|2021-03-02 22:30:00|6777.2|6773.2|6779.1|6775.1|6779.1|6775.1|6777.2|6773.2|0
1614724500000|2021-03-02 22:35:00|6779.2|6775.2|6778.4|6774.4|6779.3|6775.3|6777.9|6773.9|0
1614724800000|2021-03-02 22:40:00|6778.8|6774.8|6780.8|6776.8|6780.8|6776.8|6778.3|6774.3|0
1614725100000|2021-03-02 22:45:00|6780.9|6776.9|6779.5|6775.5|6781.5|6777.5|6779|6775|0
1614725400000|2021-03-02 22:50:00|6772.8|6770.8|6778.3|6776.3|6783.8|6781.8|6772.8|6770.8|554
1614725700000|2021-03-02 22:55:00|6778.8|6776.8|6777.8|6775.8|6779.8|6777.8|6776.8|6774.8|52
1614726000000|2021-03-02 23:00:00|6776.8|6774.8|6774.8|6773.8|6776.8|6774.8|6770.3|6769.3|323
1614726300000|2021-03-02 23:05:00|6774.3|6773.3|6776.3|6775.3|6777.3|6776.3|6771.3|6770.3|229
1614726600000|2021-03-02 23:10:00|6777.3|6776.3|6784.3|6783.3|6785.3|6784.3|6777.3|6776.3|575
1614726900000|2021-03-02 23:15:00|6784.8|6783.8|6792.8|6791.8|6797.3|6796.3|6783.3|6782.3|400
1614727200000|2021-03-02 23:20:00|6792.3|6791.3|6807.3|6806.3|6810.3|6809.3|6792.3|6791.3|331
1614727500000|2021-03-02 23:25:00|6806.8|6805.8|6805.8|6804.8|6808.3|6807.3|6802.3|6801.3|303
1614727800000|2021-03-02 23:30:00|6806.3|6805.3|6793.8|6792.8|6806.3|6805.3|6791.3|6790.3|261
1614728100000|2021-03-02 23:35:00|6793.3|6792.3|6795.3|6794.3|6797.8|6796.8|6790.3|6789.3|384
1614728400000|2021-03-02 23:40:00|6796.3|6795.3|6802.8|6801.8|6805.8|6804.8|6794.8|6793.8|226
1614728700000|2021-03-02 23:45:00|6803.3|6802.3|6800.3|6799.3|6806.3|6805.3|6798.3|6797.3|126
1614729000000|2021-03-02 23:50:00|6799.8|6798.8|6799.3|6798.3|6803.3|6802.3|6799.3|6798.3|250
1614729300000|2021-03-02 23:55:00|6798.8|6797.8|6804.8|6803.8|6805.3|6804.3|6798.3|6797.3|222
1614729600000|2021-03-03 00:00:00|6805.3|6804.3|6799.3|6798.3|6811.8|6810.8|6799.3|6798.3|463
1614729900000|2021-03-03 00:05:00|6799.8|6798.8|6806.3|6805.3|6808.3|6807.3|6799.3|6798.3|214
1614730200000|2021-03-03 00:10:00|6806.8|6805.8|6805.3|6804.3|6811.3|6810.3|6804.3|6803.3|189
1614730500000|2021-03-03 00:15:00|6805.8|6804.8|6805.8|6804.8|6806.3|6805.3|6800.3|6799.3|301
1614730800000|2021-03-03 00:20:00|6805.3|6804.3|6800.8|6799.8|6808.3|6807.3|6800.3|6799.3|272
1614731100000|2021-03-03 00:25:00|6800.3|6799.3|6792.8|6791.8|6802.3|6801.3|6791.8|6790.8|204
1614731400000|2021-03-03 00:30:00|6792.3|6791.3|6797.3|6796.3|6797.3|6796.3|6791.3|6790.3|189
1614731700000|2021-03-03 00:35:00|6797.8|6796.8|6800.8|6799.8|6805.3|6804.3|6797.3|6796.3|152
1614732000000|2021-03-03 00:40:00|6802.8|6801.8|6802.3|6801.3|6805.8|6804.8|6798.3|6797.3|166
1614732300000|2021-03-03 00:45:00|6802.8|6801.8|6802.3|6801.3|6806.3|6805.3|6800.8|6799.8|197
1614732600000|2021-03-03 00:50:00|6802.8|6801.8|6800.8|6799.8|6804.3|6803.3|6798.8|6797.8|279
1614732900000|2021-03-03 00:55:00|6801.3|6800.3|6808.3|6807.3|6808.3|6807.3|6801.3|6800.3|116
1614733200000|2021-03-03 01:00:00|6807.3|6806.3|6808.3|6807.3|6808.3|6807.3|6804.3|6803.3|183
1614733500000|2021-03-03 01:05:00|6809.3|6808.3|6805.3|6804.3|6809.3|6808.3|6805.3|6804.3|129
1614733800000|2021-03-03 01:10:00|6806.3|6805.3|6803.3|6802.3|6806.8|6805.8|6796.3|6795.3|406
1614734100000|2021-03-03 01:15:00|6802.8|6801.8|6807.3|6806.3|6809.8|6808.8|6802.8|6801.8|183
1614734400000|2021-03-03 01:20:00|6806.8|6805.8|6804.5|6803.5|6808.5|6807.5|6801.8|6800.8|257
1614734700000|2021-03-03 01:25:00|6805|6804|6804.5|6803.5|6808.5|6807.5|6804.5|6803.5|173
1614735000000|2021-03-03 01:30:00|6803.5|6802.5|6803.5|6802.5|6808.5|6807.5|6802.5|6801.5|283
1614735300000|2021-03-03 01:35:00|6804|6803|6810.5|6809.5|6810.5|6809.5|6803.5|6802.5|199
1614735600000|2021-03-03 01:40:00|6811|6810|6809.5|6808.5|6813.5|6812.5|6807.5|6806.5|232
1614735900000|2021-03-03 01:45:00|6809|6808|6806.5|6805.5|6811.5|6810.5|6805.5|6804.5|217
1614736200000|2021-03-03 01:50:00|6806|6805|6802.5|6801.5|6806.5|6805.5|6801.5|6800.5|172
1614736500000|2021-03-03 01:55:00|6802|6801|6797.5|6796.5|6802.5|6801.5|6797.5|6796.5|205
1614736800000|2021-03-03 02:00:00|6798|6797|6804.5|6803.5|6804.5|6803.5|6796.5|6795.5|195
1614737100000|2021-03-03 02:05:00|6804|6803|6805.5|6804.5|6808|6807|6804|6803|138
1614737400000|2021-03-03 02:10:00|6806|6805|6812.5|6811.5|6812.5|6811.5|6806|6805|144
1614737700000|2021-03-03 02:15:00|6812|6811|6808.5|6807.5|6812.5|6811.5|6807.5|6806.5|195
1614738000000|2021-03-03 02:20:00|6809|6808|6808.5|6807.5|6810.5|6809.5|6807.5|6806.5|119
1614738300000|2021-03-03 02:25:00|6808|6807|6806.5|6805.5|6809.5|6808.5|6805.5|6804.5|115
1614738600000|2021-03-03 02:30:00|6807|6806|6807.5|6806.5|6809.5|6808.5|6807|6806|115
1614738900000|2021-03-03 02:35:00|6808.5|6807.5|6808|6807|6810.5|6809.5|6807.5|6806.5|131
1614739200000|2021-03-03 02:40:00|6807.5|6806.5|6808.5|6807.5|6808.5|6807.5|6806.5|6805.5|101
1614739500000|2021-03-03 02:45:00|6809|6808|6809.5|6808.5|6809.5|6808.5|6806.5|6805.5|225
1614739800000|2021-03-03 02:50:00|6809|6808|6806.5|6805.5|6809|6808|6806|6805|165
1614740100000|2021-03-03 02:55:00|6807|6806|6812.5|6811.5|6812.5|6811.5|6806.5|6805.5|122
1614740400000|2021-03-03 03:00:00|6813.5|6812.5|6815.5|6814.5|6817.5|6816.5|6812.5|6811.5|236
1614740700000|2021-03-03 03:05:00|6816|6815|6813.5|6812.5|6816.5|6815.5|6813.5|6812.5|97
1614741000000|2021-03-03 03:10:00|6814|6813|6816.5|6815.5|6820|6819|6814|6813|155
1614741300000|2021-03-03 03:15:00|6817.5|6816.5|6815.5|6814.5|6817.5|6816.5|6814.5|6813.5|135
1614741600000|2021-03-03 03:20:00|6816|6815|6816|6815|6817.5|6816.5|6815.5|6814.5|79
1614741900000|2021-03-03 03:25:00|6816.5|6815.5|6815.5|6814.5|6817|6816|6815.5|6814.5|81
1614742200000|2021-03-03 03:30:00|6816|6815|6815.5|6814.5|6818|6817|6815|6814|138
1614742500000|2021-03-03 03:35:00|6816|6815|6815.5|6814.5|6817.5|6816.5|6814.5|6813.5|110
1614742800000|2021-03-03 03:40:00|6816|6815|6814.5|6813.5|6816.5|6815.5|6813.5|6812.5|119
1614743100000|2021-03-03 03:45:00|6814|6813|6813.5|6812.5|6814.5|6813.5|6813|6812|137
1614743400000|2021-03-03 03:50:00|6812.5|6811.5|6812.5|6811.5|6814|6813|6811.5|6810.5|157
1614743700000|2021-03-03 03:55:00|6812|6811|6812.5|6811.5|6813.5|6812.5|6811.5|6810.5|72
1614744000000|2021-03-03 04:00:00|6813|6812|6817|6816|6817.5|6816.5|6812.5|6811.5|215
1614744300000|2021-03-03 04:05:00|6817.5|6816.5|6817.5|6816.5|6817.5|6816.5|6816|6815|142
1614744600000|2021-03-03 04:10:00|6818.5|6817.5|6815.5|6814.5|6818.5|6817.5|6815.5|6814.5|183
1614744900000|2021-03-03 04:15:00|6815|6814|6818.5|6817.5|6818.5|6817.5|6814|6813|215
1614745200000|2021-03-03 04:20:00|6819|6818|6812.5|6811.5|6820.5|6819.5|6812.5|6811.5|379
1614745500000|2021-03-03 04:25:00|6813|6812|6815.5|6814.5|6816.5|6815.5|6812.5|6811.5|258
1614745800000|2021-03-03 04:30:00|6816|6815|6817.5|6816.5|6819.5|6818.5|6815.5|6814.5|206
1614746100000|2021-03-03 04:35:00|6816.5|6815.5|6818.5|6817.5|6820.5|6819.5|6816.5|6815.5|315
1614746400000|2021-03-03 04:40:00|6819.5|6818.5|6817.5|6816.5|6820.5|6819.5|6815.5|6814.5|290
1614746700000|2021-03-03 04:45:00|6818.5|6817.5|6816.5|6815.5|6818.5|6817.5|6815.5|6814.5|246
1614747000000|2021-03-03 04:50:00|6816|6815|6815.5|6814.5|6816.5|6815.5|6815.5|6814.5|287
1614747300000|2021-03-03 04:55:00|6816|6815|6814.5|6813.5|6819|6818|6812.5|6811.5|879
1614747600000|2021-03-03 05:00:00|6790|6788|6799|6797|6799|6797|6788|6786|819
1614747900000|2021-03-03 05:05:00|6798.5|6796.5|6794|6792|6802|6800|6793|6791|2053
1614748200000|2021-03-03 05:10:00|6793|6791|6792|6790|6797|6795|6791|6789|1132
1614748500000|2021-03-03 05:15:00|6793|6791|6791|6789|6793|6791|6790|6788|612
1614748800000|2021-03-03 05:20:00|6790.5|6788.5|6789|6787|6792|6790|6788|6786|336
1614749100000|2021-03-03 05:25:00|6788.5|6786.5|6786|6784|6789|6787|6782|6780|955
1614749400000|2021-03-03 05:30:00|6788|6784.1|6787.6|6783.6|6788.9|6784.9|6787.6|6783.6|0
1614749700000|2021-03-03 05:35:00|6788|6784|6788.2|6784.2|6790.2|6786.2|6787.6|6783.6|0
1614750000000|2021-03-03 05:40:00|6788.3|6784.3|6789.8|6785.8|6790.1|6786.1|6788.3|6784.3|0
1614750300000|2021-03-03 05:45:00|6789.6|6785.6|6788.8|6784.8|6790.1|6786.1|6787.8|6783.8|0
1614750600000|2021-03-03 05:50:00|6788.6|6784.6|6790.5|6786.5|6790.7|6786.7|6788.6|6784.6|0
1614750900000|2021-03-03 05:55:00|6790.6|6786.6|6792.9|6788.9|6793|6789|6790.3|6786.3|0
1614751200000|2021-03-03 06:00:00|6792.5|6788.5|6791.5|6787.5|6792.9|6788.9|6791.1|6787.1|0
1614751500000|2021-03-03 06:05:00|6791.3|6787.3|6789|6785|6792.9|6788.9|6789|6785|0
1614751800000|2021-03-03 06:10:00|6785.5|6782.5|6790.5|6787.5|6790.5|6787.5|6784|6781|151
1614752100000|2021-03-03 06:15:00|6788.5|6785.5|6794|6791|6794.5|6791.5|6788.5|6785.5|126
1614752400000|2021-03-03 06:20:00|6794.5|6791.5|6789.5|6786.5|6795.5|6792.5|6789.5|6786.5|83
1614752700000|2021-03-03 06:25:00|6790|6787|6791.5|6788.5|6792.5|6789.5|6790|6787|37
1614753000000|2021-03-03 06:30:00|6792|6789|6794.5|6791.5|6796|6793|6790.5|6787.5|22
1614753300000|2021-03-03 06:35:00|6795|6792|6795.5|6792.5|6795.5|6792.5|6793.5|6790.5|30
1614753600000|2021-03-03 06:40:00|6795|6792|6794.5|6791.5|6795.5|6792.5|6792.5|6789.5|48
1614753900000|2021-03-03 06:45:00|6795|6792|6795.5|6792.5|6795.5|6792.5|6795|6792|5
1614754200000|2021-03-03 06:50:00|6796.5|6793.5|6797.5|6794.5|6798|6795|6796.5|6793.5|9
1614754500000|2021-03-03 06:55:00|6797|6794|6792.5|6789.5|6797|6794|6791.5|6788.5|38
1614754800000|2021-03-03 07:00:00|6791.5|6788.5|6791.5|6788.5|6793.5|6790.5|6789.5|6786.5|131
1614755100000|2021-03-03 07:05:00|6792|6789|6793.5|6790.5|6794|6791|6791.5|6788.5|39
1614755400000|2021-03-03 07:10:00|6794|6791|6792.5|6789.5|6795|6792|6792|6789|88
1614755700000|2021-03-03 07:15:00|6793|6790|6791.5|6788.5|6794.5|6791.5|6791.5|6788.5|151
1614756000000|2021-03-03 07:20:00|6791|6788|6792.5|6789.5|6793.5|6790.5|6791|6788|40
1614756300000|2021-03-03 07:25:00|6793|6790|6794.5|6791.5|6794.5|6791.5|6791.5|6788.5|76
1614756600000|2021-03-03 07:30:00|6795|6792|6794.5|6791.5|6795|6792|6792.5|6789.5|55
1614756900000|2021-03-03 07:35:00|6794|6791|6793.5|6790.5|6794.5|6791.5|6792.5|6789.5|33
1614757200000|2021-03-03 07:40:00|6792.5|6789.5|6793.5|6790.5|6794|6791|6791.5|6788.5|40
1614757500000|2021-03-03 07:45:00|6794|6791|6791.5|6788.5|6794|6791|6791.5|6788.5|55
1614757800000|2021-03-03 07:50:00|6792|6789|6791.5|6788.5|6792.5|6789.5|6791.5|6788.5|31
1614758100000|2021-03-03 07:55:00|6791|6788|6793|6790|6793|6790|6790.5|6787.5|42
1614758400000|2021-03-03 08:00:00|6792.5|6789.5|6794.5|6791.5|6797.5|6794.5|6792|6789|123
1614758700000|2021-03-03 08:05:00|6795|6792|6799|6796|6799.5|6796.5|6793.5|6790.5|111
1614759000000|2021-03-03 08:10:00|6799.5|6796.5|6798.5|6795.5|6801.5|6798.5|6798.5|6795.5|132
1614759300000|2021-03-03 08:15:00|6799|6796|6798.5|6795.5|6802.5|6799.5|6798.5|6795.5|79
1614759600000|2021-03-03 08:20:00|6798|6795|6798.5|6795.5|6801.5|6798.5|6797.5|6794.5|78
1614759900000|2021-03-03 08:25:00|6798|6795|6797.5|6794.5|6800.5|6797.5|6797.5|6794.5|67
1614760200000|2021-03-03 08:30:00|6798.5|6795.5|6799.5|6796.5|6802.5|6799.5|6798|6795|59
1614760500000|2021-03-03 08:35:00|6799|6796|6797.5|6794.5|6799.5|6796.5|6796.5|6793.5|36
1614760800000|2021-03-03 08:40:00|6798|6795|6797.5|6794.5|6799.5|6796.5|6797|6794|24
1614761100000|2021-03-03 08:45:00|6798|6795|6797.5|6794.5|6799.5|6796.5|6797.5|6794.5|28
1614761400000|2021-03-03 08:50:00|6796.5|6793.5|6797.5|6794.5|6798.5|6795.5|6796.5|6793.5|46
1614761700000|2021-03-03 08:55:00|6798|6795|6796.5|6793.5|6799.5|6796.5|6796.5|6793.5|15
1614762000000|2021-03-03 09:00:00|6796|6793|6797.5|6794.5|6798.5|6795.5|6794.5|6791.5|40
1614762300000|2021-03-03 09:05:00|6798|6795|6799.5|6796.5|6800.5|6797.5|6797.5|6794.5|10
1614762600000|2021-03-03 09:10:00|6800|6797|6803|6800|6803|6800|6800|6797|25
1614762900000|2021-03-03 09:15:00|6802.5|6799.5|6802.5|6799.5|6803.5|6800.5|6800.5|6797.5|65
1614763200000|2021-03-03 09:20:00|6802|6799|6800.5|6797.5|6802|6799|6799.5|6796.5|37
1614763500000|2021-03-03 09:25:00|6801|6798|6800.5|6797.5|6801.5|6798.5|6799.5|6796.5|41
1614763800000|2021-03-03 09:30:00|6801|6798|6800.5|6797.5|6803.5|6800.5|6800.5|6797.5|93
1614764100000|2021-03-03 09:35:00|6801|6798|6798.5|6795.5|6801|6798|6796.5|6793.5|97
1614764400000|2021-03-03 09:40:00|6799|6796|6800.5|6797.5|6802|6799|6798.5|6795.5|32
1614764700000|2021-03-03 09:45:00|6801|6798|6800.5|6797.5|6802.5|6799.5|6800.5|6797.5|48
1614765000000|2021-03-03 09:50:00|6799.5|6796.5|6799.5|6796.5|6799.5|6796.5|6799.5|6796.5|11
1614765300000|2021-03-03 09:55:00|6800.5|6797.5|6801.5|6798.5|6802.5|6799.5|6800.5|6797.5|36
1614765600000|2021-03-03 10:00:00|6802|6799|6800.5|6797.5|6802.5|6799.5|6800.5|6797.5|12
1614765900000|2021-03-03 10:05:00|6801|6798|6800.5|6797.5|6801.5|6798.5|6799.5|6796.5|52
1614766200000|2021-03-03 10:10:00|6801|6798|6800.5|6797.5|6801|6798|6800.5|6797.5|10
1614766500000|2021-03-03 10:15:00|6801.5|6798.5|6802.5|6799.5|6802.5|6799.5|6801|6798|25
1614766800000|2021-03-03 10:20:00|6803|6800|6803.5|6800.5|6803.5|6800.5|6803|6800|7
1614767100000|2021-03-03 10:25:00|6803|6800|6801.5|6798.5|6803|6800|6801.5|6798.5|35
1614767400000|2021-03-03 10:30:00|6801|6798|6801.5|6798.5|6802.5|6799.5|6800.5|6797.5|48
1614767700000|2021-03-03 10:35:00|6800.5|6797.5|6798.5|6795.5|6800.5|6797.5|6798.5|6795.5|31
1614768000000|2021-03-03 10:40:00|6798|6795|6796.5|6793.5|6798.5|6795.5|6796.5|6793.5|52
1614768300000|2021-03-03 10:45:00|6797|6794|6797.5|6794.5|6799|6796|6796.5|6793.5|29
1614768600000|2021-03-03 10:50:00|6797|6794|6799.5|6796.5|6800.5|6797.5|6796.5|6793.5|46
1614768900000|2021-03-03 10:55:00|6799|6796|6802.5|6799.5|6802.5|6799.5|6799|6796|56
1614769200000|2021-03-03 11:00:00|6802|6799|6799.5|6796.5|6802.5|6799.5|6797.5|6794.5|73
1614769500000|2021-03-03 11:05:00|6800|6797|6800.5|6797.5|6801.5|6798.5|6800|6797|21
1614769800000|2021-03-03 11:10:00|6800|6797|6797.5|6794.5|6800|6797|6797.5|6794.5|42
1614770100000|2021-03-03 11:15:00|6796.5|6793.5|6797.5|6794.5|6798.5|6795.5|6796.5|6793.5|34
1614770400000|2021-03-03 11:20:00|6798|6795|6798.5|6795.5|6799.5|6796.5|6798|6795|26
1614770700000|2021-03-03 11:25:00|6799|6796|6799.5|6796.5|6799.5|6796.5|6799|6796|8
1614771000000|2021-03-03 11:30:00|6799|6796|6798.5|6795.5|6799.5|6796.5|6797.5|6794.5|31
1614771300000|2021-03-03 11:35:00|6799|6796|6799.5|6796.5|6799.5|6796.5|6798.5|6795.5|32
1614771600000|2021-03-03 11:40:00|6800|6797|6800.5|6797.5|6801.5|6798.5|6798.5|6795.5|59
1614771900000|2021-03-03 11:45:00|6801|6798|6801.5|6798.5|6801.5|6798.5|6800.5|6797.5|46
1614772200000|2021-03-03 11:50:00|6801|6798|6799.5|6796.5|6801|6798|6799.5|6796.5|24
1614772500000|2021-03-03 11:55:00|6800.5|6797.5|6799.5|6796.5|6800.5|6797.5|6798.5|6795.5|29
1614772800000|2021-03-03 12:00:00|6800|6797|6799.5|6796.5|6801.5|6798.5|6799.5|6796.5|68
1614773100000|2021-03-03 12:05:00|6798.5|6795.5|6795.5|6792.5|6799|6796|6795.5|6792.5|27
1614773400000|2021-03-03 12:10:00|6794.5|6791.5|6794.5|6791.5|6796.5|6793.5|6794.5|6791.5|47
1614773700000|2021-03-03 12:15:00|6795|6792|6793.5|6790.5|6795.5|6792.5|6793.5|6790.5|11
1614774000000|2021-03-03 12:20:00|6794.5|6791.5|6794.5|6791.5|6794.5|6791.5|6794.5|6791.5|8
1614774300000|2021-03-03 12:25:00|6795.5|6792.5|6796.5|6793.5|6797.5|6794.5|6795.5|6792.5|19
1614774600000|2021-03-03 12:30:00|6795.5|6792.5|6794.5|6791.5|6796.5|6793.5|6793.5|6790.5|45
1614774900000|2021-03-03 12:35:00|6794|6791|6792.5|6789.5|6794.5|6791.5|6792.5|6789.5|19
1614775200000|2021-03-03 12:40:00|6793.5|6790.5|6794.5|6791.5|6794.5|6791.5|6793|6790|19
1614775500000|2021-03-03 12:45:00|6795|6792|6794.5|6791.5|6795.5|6792.5|6794.5|6791.5|45
1614775800000|2021-03-03 12:50:00|6794|6791|6794.5|6791.5|6795.5|6792.5|6794|6791|73
1614776100000|2021-03-03 12:55:00|6794|6791|6795|6792|6795|6792|6794|6791|159
1614776400000|2021-03-03 13:00:00|6794.5|6791.5|6793.5|6790.5|6795|6792|6793.5|6790.5|40
1614776700000|2021-03-03 13:05:00|6793|6790|6790.5|6787.5|6793|6790|6788.5|6785.5|62
1614777000000|2021-03-03 13:10:00|6791|6788|6791.5|6788.5|6791.5|6788.5|6790.5|6787.5|46
1614777300000|2021-03-03 13:15:00|6792.5|6789.5|6792.5|6789.5|6794.5|6791.5|6790.5|6787.5|146
1614777600000|2021-03-03 13:20:00|6791.5|6788.5|6788.5|6785.5|6791.5|6788.5|6787.5|6784.5|77
1614777900000|2021-03-03 13:25:00|6789|6786|6791.5|6788.5|6791.5|6788.5|6788.5|6785.5|30
1614778200000|2021-03-03 13:30:00|6791|6788|6781.5|6778.5|6791.5|6788.5|6780.5|6777.5|206
1614778500000|2021-03-03 13:35:00|6782|6779|6782|6779|6783.5|6780.5|6781|6778|60
1614778800000|2021-03-03 13:40:00|6782.5|6779.5|6780.5|6777.5|6782.5|6779.5|6776.5|6773.5|228
1614779100000|2021-03-03 13:45:00|6780|6777|6773.5|6770.5|6780|6777|6771.5|6768.5|167
1614779400000|2021-03-03 13:50:00|6774|6771|6778|6775|6778|6775|6770.5|6767.5|186
1614779700000|2021-03-03 13:55:00|6777.5|6774.5|6778.5|6775.5|6778.5|6775.5|6775.5|6772.5|75
1614780000000|2021-03-03 14:00:00|6778|6775|6779.5|6776.5|6782|6779|6776.5|6773.5|79
1614780300000|2021-03-03 14:05:00|6779|6776|6779.5|6776.5|6780|6777|6777.5|6774.5|28
1614780600000|2021-03-03 14:10:00|6780|6777|6774.5|6771.5|6780.5|6777.5|6774|6771|101
1614780900000|2021-03-03 14:15:00|6774|6771|6771.5|6768.5|6774.5|6771.5|6768.5|6765.5|77
1614781200000|2021-03-03 14:20:00|6772|6769|6775|6772|6776|6773|6767.5|6764.5|85
1614781500000|2021-03-03 14:25:00|6775.5|6772.5|6775.5|6772.5|6779|6776|6775|6772|79
1614781800000|2021-03-03 14:30:00|6775|6772|6785.5|6782.5|6788|6785|6774.5|6771.5|133
1614782100000|2021-03-03 14:35:00|6786|6783|6772|6769|6786.5|6783.5|6771|6768|130
1614782400000|2021-03-03 14:40:00|6771.5|6768.5|6771|6768|6773.5|6770.5|6764.5|6761.5|166
1614782700000|2021-03-03 14:45:00|6770.5|6767.5|6772|6769|6776|6773|6765|6762|168
1614783000000|2021-03-03 14:50:00|6771.5|6768.5|6775.5|6772.5|6779|6776|6771.5|6768.5|96
1614783300000|2021-03-03 14:55:00|6776.5|6773.5|6763.5|6760.5|6777|6774|6763|6760|214
1614783600000|2021-03-03 15:00:00|6763|6760|6759.5|6756.5|6765.5|6762.5|6757|6754|132
1614783900000|2021-03-03 15:05:00|6759|6756|6760.5|6757.5|6764|6761|6754|6751|94
1614784200000|2021-03-03 15:10:00|6759.5|6756.5|6752.5|6749.5|6761.5|6758.5|6750.5|6747.5|83
1614784500000|2021-03-03 15:15:00|6752|6749|6753.5|6750.5|6755.5|6752.5|6749.5|6746.5|154
1614784800000|2021-03-03 15:20:00|6753|6750|6762.5|6759.5|6762.5|6759.5|6750.5|6747.5|156
1614785100000|2021-03-03 15:25:00|6762|6759|6760.5|6757.5|6766.5|6763.5|6758.5|6755.5|142
1614785400000|2021-03-03 15:30:00|6759.5|6756.5|6763.5|6760.5|6766.5|6763.5|6752.5|6749.5|217
1614785700000|2021-03-03 15:35:00|6764|6761|6767|6764|6767.5|6764.5|6760.5|6757.5|116
1614786000000|2021-03-03 15:40:00|6766.5|6763.5|6762.5|6759.5|6767|6764|6762|6759|65
1614786300000|2021-03-03 15:45:00|6762|6759|6766.5|6763.5|6769.5|6766.5|6759.5|6756.5|134
1614786600000|2021-03-03 15:50:00|6767|6764|6765.5|6762.5|6769.5|6766.5|6762.5|6759.5|167
1614786900000|2021-03-03 15:55:00|6765|6762|6770.5|6767.5|6775.5|6772.5|6763|6760|189
1614787200000|2021-03-03 16:00:00|6770|6767|6776.5|6773.5|6777.5|6774.5|6769|6766|170
1614787500000|2021-03-03 16:05:00|6777|6774|6776.5|6773.5|6780.5|6777.5|6774.5|6771.5|83
1614787800000|2021-03-03 16:10:00|6775.5|6772.5|6775.5|6772.5|6777.5|6774.5|6772.5|6769.5|42
1614788100000|2021-03-03 16:15:00|6775|6772|6779.5|6776.5|6779.5|6776.5|6770|6767|65
1614788400000|2021-03-03 16:20:00|6779|6776|6781.5|6778.5|6781.5|6778.5|6777.5|6774.5|70
1614788700000|2021-03-03 16:25:00|6781|6778|6784.5|6781.5|6785|6782|6779|6776|83
1614789000000|2021-03-03 16:30:00|6785|6782|6783.5|6780.5|6786|6783|6782.5|6779.5|71
1614789300000|2021-03-03 16:35:00|6784|6781|6780.5|6777.5|6785.5|6782.5|6780.5|6777.5|66
1614789600000|2021-03-03 16:40:00|6781|6778|6778.5|6775.5|6782.5|6779.5|6776.5|6773.5|50
1614789900000|2021-03-03 16:45:00|6779|6776|6781.5|6778.5|6782.5|6779.5|6777.5|6774.5|46
1614790200000|2021-03-03 16:50:00|6782|6779|6785.5|6782.5|6787.5|6784.5|6780.5|6777.5|57
1614790500000|2021-03-03 16:55:00|6785|6782|6782|6779|6787|6784|6781.5|6778.5|52
1614790800000|2021-03-03 17:00:00|6782.5|6779.5|6783.5|6780.5|6784|6781|6780.5|6777.5|36
1614791100000|2021-03-03 17:05:00|6783|6780|6781.5|6778.5|6784.5|6781.5|6781|6778|45
1614791400000|2021-03-03 17:10:00|6781|6778|6785.5|6782.5|6786|6783|6779.5|6776.5|44
1614791700000|2021-03-03 17:15:00|6785|6782|6781.5|6778.5|6785.5|6782.5|6781.5|6778.5|35
1614792000000|2021-03-03 17:20:00|6781|6778|6780.5|6777.5|6782.5|6779.5|6778.5|6775.5|25
1614792300000|2021-03-03 17:25:00|6780|6777|6781.5|6778.5|6781.5|6778.5|6778.5|6775.5|31
1614792600000|2021-03-03 17:30:00|6781|6778|6778.5|6775.5|6783|6780|6778.5|6775.5|40
1614792900000|2021-03-03 17:35:00|6778|6775|6781|6778|6783|6780|6778|6775|33
1614793200000|2021-03-03 17:40:00|6781.5|6778.5|6782.5|6779.5|6785.5|6782.5|6779|6776|26
1614793500000|2021-03-03 17:45:00|6782|6779|6786.5|6783.5|6787.5|6784.5|6781.5|6778.5|31
1614793800000|2021-03-03 17:50:00|6787|6784|6785|6782|6789|6786|6785|6782|32
1614794100000|2021-03-03 17:55:00|6784.5|6781.5|6782.5|6779.5|6785.5|6782.5|6780.5|6777.5|42
1614794400000|2021-03-03 18:00:00|6781.5|6778.5|6778|6775|6782.5|6779.5|6778|6775|60
1614794700000|2021-03-03 18:05:00|6778.5|6775.5|6776|6773|6781.5|6778.5|6775.5|6772.5|35
1614795000000|2021-03-03 18:10:00|6776.5|6773.5|6777.5|6774.5|6779.5|6776.5|6774.5|6771.5|48
1614795300000|2021-03-03 18:15:00|6777|6774|6785.5|6782.5|6786|6783|6777|6774|31
1614795600000|2021-03-03 18:20:00|6786|6783|6784.5|6781.5|6788.5|6785.5|6784.5|6781.5|82
1614795900000|2021-03-03 18:25:00|6785|6782|6782.5|6779.5|6785.5|6782.5|6782.5|6779.5|26
1614796200000|2021-03-03 18:30:00|6781.5|6778.5|6778.5|6775.5|6781.5|6778.5|6775.5|6772.5|43
1614796500000|2021-03-03 18:35:00|6778|6775|6779.5|6776.5|6781.5|6778.5|6778|6775|26
1614796800000|2021-03-03 18:40:00|6779|6776|6776|6773|6779|6776|6775.5|6772.5|10
1614797100000|2021-03-03 18:45:00|6776.5|6773.5|6771|6768|6777|6774|6770.5|6767.5|19
1614797400000|2021-03-03 18:50:00|6770.5|6767.5|6770.5|6767.5|6773|6770|6770.5|6767.5|32
1614797700000|2021-03-03 18:55:00|6770|6767|6770.5|6767.5|6771.5|6768.5|6768.5|6765.5|21
1614798000000|2021-03-03 19:00:00|6771|6768|6765.5|6762.5|6771.5|6768.5|6764.5|6761.5|53
1614798300000|2021-03-03 19:05:00|6765|6762|6765|6762|6766|6763|6763|6760|71
1614798600000|2021-03-03 19:10:00|6764.5|6761.5|6770|6767|6770.5|6767.5|6764|6761|41
1614798900000|2021-03-03 19:15:00|6769.5|6766.5|6767.5|6764.5|6770|6767|6765.5|6762.5|41
1614799200000|2021-03-03 19:20:00|6767|6764|6767.5|6764.5|6769|6766|6764.5|6761.5|54
1614799500000|2021-03-03 19:25:00|6767|6764|6768|6765|6770|6767|6765.5|6762.5|59
1614799800000|2021-03-03 19:30:00|6767.5|6764.5|6759.5|6756.5|6768.5|6765.5|6759|6756|69
1614800100000|2021-03-03 19:35:00|6759|6756|6771.5|6768.5|6773.5|6770.5|6759|6756|105
1614800400000|2021-03-03 19:40:00|6771|6768|6772.5|6769.5|6774.5|6771.5|6770.5|6767.5|70
1614800700000|2021-03-03 19:45:00|6772|6769|6769.5|6766.5|6773|6770|6767|6764|49
1614801000000|2021-03-03 19:50:00|6770|6767|6776.5|6773.5|6778|6775|6768.5|6765.5|63
1614801300000|2021-03-03 19:55:00|6776|6773|6782|6779|6782.5|6779.5|6775.5|6772.5|52
1614801600000|2021-03-03 20:00:00|6782.5|6779.5|6781.5|6778.5|6782.5|6779.5|6778.5|6775.5|43
1614801900000|2021-03-03 20:05:00|6782|6779|6779|6776|6782|6779|6777.5|6774.5|31
1614802200000|2021-03-03 20:10:00|6779.5|6776.5|6778.5|6775.5|6783|6780|6777.5|6774.5|54
1614802500000|2021-03-03 20:15:00|6778|6775|6771.5|6768.5|6778|6775|6770.5|6767.5|70
1614802800000|2021-03-03 20:20:00|6771|6768|6765.5|6762.5|6771.5|6768.5|6764.5|6761.5|86
1614803100000|2021-03-03 20:25:00|6766|6763|6766|6763|6766.5|6763.5|6761.5|6758.5|34
1614803400000|2021-03-03 20:30:00|6765.5|6762.5|6764.5|6761.5|6766.5|6763.5|6762|6759|72
1614803700000|2021-03-03 20:35:00|6764|6761|6762|6759|6766|6763|6760.5|6757.5|93
1614804000000|2021-03-03 20:40:00|6762.5|6759.5|6763.5|6760.5|6764.5|6761.5|6759.5|6756.5|120
1614804300000|2021-03-03 20:45:00|6764|6761|6764|6761|6769.5|6766.5|6762.5|6759.5|83
1614804600000|2021-03-03 20:50:00|6764.5|6761.5|6753.5|6750.5|6764.5|6761.5|6753.5|6750.5|196
1614804900000|2021-03-03 20:55:00|6754|6751|6747|6744|6756|6753|6743.5|6740.5|254
1614805200000|2021-03-03 21:00:00|6747.8|6743.8|6757.8|6753.8|6761.3|6757.3|6745.5|6741.5|0
1614805500000|2021-03-03 21:05:00|6757.4|6753.4|6751.7|6747.7|6759.4|6755.4|6749.9|6745.9|0
1614805800000|2021-03-03 21:10:00|6752.5|6748.5|6753.1|6749.1|6754.3|6750.3|6751|6747|0
1614806100000|2021-03-03 21:15:00|6753.5|6749.5|6754.4|6750.4|6754.4|6750.4|6752.4|6748.4|0
1614806400000|2021-03-03 21:20:00|6754.5|6750.5|6755.7|6751.7|6756.4|6752.4|6754.5|6750.5|0
1614806700000|2021-03-03 21:25:00|6755.6|6751.6|6755.4|6751.4|6755.9|6751.9|6755.3|6751.3|0
1614807000000|2021-03-03 21:30:00|6755|6751|6757.5|6753.5|6757.9|6753.9|6754.6|6750.6|0
1614807300000|2021-03-03 21:35:00|6757.1|6753.1|6754.6|6750.6|6758.2|6754.2|6754.1|6750.1|0
1614807600000|2021-03-03 21:40:00|6754.2|6750.2|6753.5|6749.5|6754.6|6750.6|6751.5|6747.5|0
1614807900000|2021-03-03 21:45:00|6753.9|6749.9|6753.1|6749.1|6755.8|6751.8|6753|6749|0
1614808200000|2021-03-03 21:50:00|6753.5|6749.5|6753.7|6749.7|6754.7|6750.7|6752.7|6748.7|0
1614808500000|2021-03-03 21:55:00|6754.5|6750.5|6755.5|6751.5|6756.1|6752.1|6752.5|6748.5|0
1614808800000|2021-03-03 22:00:00|6755.4|6751.4|6756.5|6752.5|6757.2|6753.2|6755.4|6751.4|0
1614809100000|2021-03-03 22:05:00|6756.2|6752.2|6755.9|6751.9|6756.8|6752.8|6755.8|6751.8|0
1614809400000|2021-03-03 22:10:00|6756.2|6752.2|6758|6754|6759|6755|6756.2|6752.2|0
1614809700000|2021-03-03 22:15:00|6758.1|6754.1|6756.2|6752.2|6758.1|6754.1|6756.1|6752.1|0
1614810000000|2021-03-03 22:20:00|6756.1|6752.1|6755.9|6751.9|6756.8|6752.8|6755.6|6751.6|0
1614810300000|2021-03-03 22:25:00|6756|6752|6755.8|6751.8|6756|6752|6755.6|6751.6|0
1614810600000|2021-03-03 22:30:00|6754.8|6750.8|6754.7|6750.7|6754.8|6750.8|6754.6|6750.6|0
1614810900000|2021-03-03 22:35:00|6754.8|6750.8|6754.6|6750.6|6754.8|6750.8|6754.6|6750.6|0
1614811200000|2021-03-03 22:40:00|6752.6|6748.6|6755.7|6751.7|6756.6|6752.6|6752.6|6748.6|0
1614811500000|2021-03-03 22:45:00|6757.7|6753.7|6751.4|6747.4|6761.8|6757.8|6751.4|6747.4|0
1614811800000|2021-03-03 22:50:00|6747.5|6745.5|6757.5|6755.5|6762|6760|6741.5|6739.5|444
1614812100000|2021-03-03 22:55:00|6757|6755|6755|6753|6761|6759|6752|6750|273
1614812400000|2021-03-03 23:00:00|6754.5|6752.5|6763|6762|6763|6762|6749.5|6748.5|674
1614812700000|2021-03-03 23:05:00|6763.5|6762.5|6775|6774|6778.5|6777.5|6763.5|6762.5|742
1614813000000|2021-03-03 23:10:00|6776|6775|6759|6758|6776|6775|6753.5|6752.5|456
1614813300000|2021-03-03 23:15:00|6759.5|6758.5|6762.5|6761.5|6762.5|6761.5|6753.5|6752.5|265
1614813600000|2021-03-03 23:20:00|6763|6762|6761.5|6760.5|6766.5|6765.5|6756.5|6755.5|403
1614813900000|2021-03-03 23:25:00|6761|6760|6764|6763|6765.5|6764.5|6758.5|6757.5|214
1614814200000|2021-03-03 23:30:00|6764.5|6763.5|6755|6754|6767.5|6766.5|6754|6753|594
1614814500000|2021-03-03 23:35:00|6754.5|6753.5|6754.5|6753.5|6767|6766|6754.5|6753.5|357
1614814800000|2021-03-03 23:40:00|6754|6753|6724|6723|6754|6753|6723.5|6722.5|910
1614815100000|2021-03-03 23:45:00|6724.5|6723.5|6715.1|6714.1|6724.5|6723.5|6713.5|6712.5|610
1614815400000|2021-03-03 23:50:00|6714.6|6713.6|6729|6728|6731.5|6730.5|6712.5|6711.5|662
1614815700000|2021-03-03 23:55:00|6727|6726|6718|6717|6731.5|6730.5|6715.5|6714.5|451
1614816000000|2021-03-04 00:00:00|6719|6718|6727.5|6726.5|6730.5|6729.5|6714.5|6713.5|428
1614816300000|2021-03-04 00:05:00|6728|6727|6746.5|6745.5|6747.5|6746.5|6724|6723|667
1614816600000|2021-03-04 00:10:00|6747|6746|6747.5|6746.5|6754.5|6753.5|6741.5|6740.5|648
1614816900000|2021-03-04 00:15:00|6748|6747|6752|6751|6753.5|6752.5|6744.5|6743.5|446
1614817200000|2021-03-04 00:20:00|6751.5|6750.5|6757.5|6756.5|6757.5|6756.5|6746.5|6745.5|403
1614817500000|2021-03-04 00:25:00|6757|6756|6746.5|6745.5|6757.5|6756.5|6746.5|6745.5|234
1614817800000|2021-03-04 00:30:00|6745.5|6744.5|6767.5|6766.5|6768.5|6767.5|6744|6743|697
1614818100000|2021-03-04 00:35:00|6767|6766|6766|6765|6770.5|6769.5|6761|6760|401
1614818400000|2021-03-04 00:40:00|6766.5|6765.5|6767.5|6766.5|6769|6768|6761.5|6760.5|343
1614818700000|2021-03-04 00:45:00|6769.5|6768.5|6767|6766|6773.5|6772.5|6764.5|6763.5|597
1614819000000|2021-03-04 00:50:00|6767.5|6766.5|6763.5|6762.5|6767.5|6766.5|6762.5|6761.5|319
1614819300000|2021-03-04 00:55:00|6764.5|6763.5|6768|6767|6770.5|6769.5|6764|6763|288
1614819600000|2021-03-04 01:00:00|6768.5|6767.5|6758.5|6757.5|6769.5|6768.5|6756.5|6755.5|357
1614819900000|2021-03-04 01:05:00|6758|6757|6759.5|6758.5|6766|6765|6756.5|6755.5|497
1614820200000|2021-03-04 01:10:00|6759|6758|6761.5|6760.5|6764.5|6763.5|6757.5|6756.5|233
1614820500000|2021-03-04 01:15:00|6762.5|6761.5|6770.5|6769.5|6771.5|6770.5|6761.5|6760.5|254
1614820800000|2021-03-04 01:20:00|6769.5|6768.5|6764.5|6763.5|6770.5|6769.5|6762.5|6761.5|233
1614821100000|2021-03-04 01:25:00|6765|6764|6765.5|6764.5|6767.5|6766.5|6761.5|6760.5|213
1614821400000|2021-03-04 01:30:00|6765|6764|6770.5|6769.5|6771.5|6770.5|6765|6764|268
1614821700000|2021-03-04 01:35:00|6770|6769|6766.5|6765.5|6771.5|6770.5|6763.5|6762.5|256
1614822000000|2021-03-04 01:40:00|6765.5|6764.5|6760.5|6759.5|6765.5|6764.5|6759.5|6758.5|287
1614822300000|2021-03-04 01:45:00|6759.5|6758.5|6754.5|6753.5|6760|6759|6754.5|6753.5|272
1614822600000|2021-03-04 01:50:00|6753.5|6752.5|6759.5|6758.5|6761.5|6760.5|6752.5|6751.5|318
1614822900000|2021-03-04 01:55:00|6760|6759|6759.5|6758.5|6760.5|6759.5|6756.5|6755.5|189
1614823200000|2021-03-04 02:00:00|6760|6759|6757.5|6756.5|6765|6764|6757.5|6756.5|242
1614823500000|2021-03-04 02:05:00|6757|6756|6752.5|6751.5|6758|6757|6752.5|6751.5|276
1614823800000|2021-03-04 02:10:00|6751.5|6750.5|6749.5|6748.5|6752.5|6751.5|6747.5|6746.5|373
1614824100000|2021-03-04 02:15:00|6750|6749|6750.5|6749.5|6754.5|6753.5|6749.5|6748.5|280
1614824400000|2021-03-04 02:20:00|6751|6750|6743.5|6742.5|6751.5|6750.5|6742.5|6741.5|312
1614824700000|2021-03-04 02:25:00|6743|6742|6743.5|6742.5|6745.5|6744.5|6741.5|6740.5|231
1614825000000|2021-03-04 02:30:00|6744|6743|6742.5|6741.5|6747.5|6746.5|6742.5|6741.5|180
1614825300000|2021-03-04 02:35:00|6742|6741|6744.5|6743.5|6745.5|6744.5|6739.5|6738.5|237
1614825600000|2021-03-04 02:40:00|6744|6743|6748|6747|6748.5|6747.5|6743.5|6742.5|251
1614825900000|2021-03-04 02:45:00|6747.5|6746.5|6750.5|6749.5|6751.5|6750.5|6746.5|6745.5|193
1614826200000|2021-03-04 02:50:00|6749.5|6748.5|6745.5|6744.5|6750.5|6749.5|6743|6742|160
1614826500000|2021-03-04 02:55:00|6746|6745|6740.5|6739.5|6746|6745|6736.5|6735.5|255
1614826800000|2021-03-04 03:00:00|6740|6739|6745.5|6744.5|6746|6745|6739.5|6738.5|245
1614827100000|2021-03-04 03:05:00|6744.5|6743.5|6745.5|6744.5|6748.5|6747.5|6744|6743|303
1614827400000|2021-03-04 03:10:00|6746.5|6745.5|6745.5|6744.5|6748.5|6747.5|6743.5|6742.5|330
1614827700000|2021-03-04 03:15:00|6745|6744|6738.5|6737.5|6747.5|6746.5|6738|6737|390
1614828000000|2021-03-04 03:20:00|6738|6737|6741.5|6740.5|6742.5|6741.5|6737.5|6736.5|405
1614828300000|2021-03-04 03:25:00|6742|6741|6750.5|6749.5|6751.5|6750.5|6740.5|6739.5|373
1614828600000|2021-03-04 03:30:00|6751|6750|6739.5|6738.5|6751.5|6750.5|6738.5|6737.5|426
1614828900000|2021-03-04 03:35:00|6739|6738|6731.5|6730.5|6739|6738|6730|6729|522
1614829200000|2021-03-04 03:40:00|6731|6730|6732.5|6731.5|6733.5|6732.5|6728.5|6727.5|351
1614829500000|2021-03-04 03:45:00|6732|6731|6730.5|6729.5|6732|6731|6726.5|6725.5|353
1614829800000|2021-03-04 03:50:00|6730|6729|6725.5|6724.5|6730.5|6729.5|6725.5|6724.5|273
1614830100000|2021-03-04 03:55:00|6725|6724|6724.5|6723.5|6726.5|6725.5|6722.5|6721.5|440
1614830400000|2021-03-04 04:00:00|6725|6724|6716.5|6715.5|6726|6725|6714.5|6713.5|564
1614830700000|2021-03-04 04:05:00|6716|6715|6713.5|6712.5|6717.5|6716.5|6709.5|6708.5|920
1614831000000|2021-03-04 04:10:00|6713|6712|6709.5|6708.5|6714.5|6713.5|6708.5|6707.5|485
1614831300000|2021-03-04 04:15:00|6710|6709|6708.5|6707.5|6711.5|6710.5|6707.5|6706.5|499
1614831600000|2021-03-04 04:20:00|6709.5|6708.5|6713.5|6712.5|6714.5|6713.5|6707.5|6706.5|604
1614831900000|2021-03-04 04:25:00|6714|6713|6717.5|6716.5|6717.5|6716.5|6711.5|6710.5|415
1614832200000|2021-03-04 04:30:00|6718|6717|6715|6714|6719|6718|6713.5|6712.5|589
1614832500000|2021-03-04 04:35:00|6715.5|6714.5|6724.5|6723.5|6724.5|6723.5|6715|6714|472
1614832800000|2021-03-04 04:40:00|6725|6724|6726.5|6725.5|6729.5|6728.5|6723.5|6722.5|779
1614833100000|2021-03-04 04:45:00|6727.5|6726.5|6732.5|6731.5|6733.5|6732.5|6727.5|6726.5|747
1614833400000|2021-03-04 04:50:00|6731.5|6730.5|6736.5|6735.5|6736.5|6735.5|6730.5|6729.5|872
1614833700000|2021-03-04 04:55:00|6735.5|6734.5|6748.5|6747.5|6754.5|6753.5|6735.5|6734.5|2456
1614834000000|2021-03-04 05:00:00|6748.7|6746.7|6761.7|6759.7|6764.7|6762.7|6746.7|6744.7|1912
1614834300000|2021-03-04 05:05:00|6760.7|6758.7|6764.7|6762.7|6766.7|6764.7|6756.2|6754.2|2989
1614834600000|2021-03-04 05:10:00|6763.7|6761.7|6756.7|6754.7|6765.7|6763.7|6756.7|6754.7|2232
1614834900000|2021-03-04 05:15:00|6756.2|6754.2|6750.7|6748.7|6756.2|6754.2|6749.2|6747.2|978
1614835200000|2021-03-04 05:20:00|6750.2|6748.2|6768.7|6766.7|6768.7|6766.7|6750.2|6748.2|1190
1614835500000|2021-03-04 05:25:00|6768.2|6766.2|6758.7|6756.7|6768.7|6766.7|6757.7|6755.7|1213
1614835800000|2021-03-04 05:30:00|6760.4|6756.4|6764.5|6760.5|6764.9|6760.9|6758.5|6754.5|0
1614836100000|2021-03-04 05:35:00|6764.3|6760.3|6767.4|6763.4|6768.3|6764.3|6761.6|6757.6|0
1614836400000|2021-03-04 05:40:00|6767.5|6763.5|6764.3|6760.3|6768.1|6764.1|6764|6760|0
1614836700000|2021-03-04 05:45:00|6765.1|6761.1|6763.6|6759.6|6766.3|6762.3|6762.5|6758.5|0
1614837000000|2021-03-04 05:50:00|6763.7|6759.7|6763.5|6759.5|6766.4|6762.4|6762.8|6758.8|0
1614837300000|2021-03-04 05:55:00|6763.2|6759.2|6751.9|6747.9|6763.2|6759.2|6751.5|6747.5|0
1614837600000|2021-03-04 06:00:00|6751.5|6747.5|6756|6752|6757|6753|6750.8|6746.8|0
1614837900000|2021-03-04 06:05:00|6756.2|6752.2|6766.5|6762.5|6766.5|6762.5|6755.9|6751.9|0
1614838200000|2021-03-04 06:10:00|6766.1|6762.1|6766.2|6763.2|6770.7|6767.7|6763.2|6760.2|394
1614838500000|2021-03-04 06:15:00|6765.2|6762.2|6760.2|6757.2|6766.2|6763.2|6759.2|6756.2|165
1614838800000|2021-03-04 06:20:00|6759.7|6756.7|6756.2|6753.2|6763.2|6760.2|6756.2|6753.2|163
1614839100000|2021-03-04 06:25:00|6755.2|6752.2|6754.2|6751.2|6758.2|6755.2|6754.2|6751.2|118
1614839400000|2021-03-04 06:30:00|6754.7|6751.7|6749.2|6746.2|6755.2|6752.2|6748.2|6745.2|129
1614839700000|2021-03-04 06:35:00|6749.7|6746.7|6750.2|6747.2|6752.2|6749.2|6747.7|6744.7|54
1614840000000|2021-03-04 06:40:00|6749.7|6746.7|6748.2|6745.2|6751.2|6748.2|6748.2|6745.2|61
1614840300000|2021-03-04 06:45:00|6748.7|6745.7|6751.2|6748.2|6752.2|6749.2|6746.2|6743.2|41
1614840600000|2021-03-04 06:50:00|6750.7|6747.7|6752.2|6749.2|6754.2|6751.2|6750.7|6747.7|29
1614840900000|2021-03-04 06:55:00|6752.7|6749.7|6754.7|6751.7|6755.2|6752.2|6750.2|6747.2|47
1614841200000|2021-03-04 07:00:00|6755.2|6752.2|6755.7|6752.7|6758.2|6755.2|6751.2|6748.2|163
1614841500000|2021-03-04 07:05:00|6756.2|6753.2|6761.2|6758.2|6762.2|6759.2|6754.7|6751.7|126
1614841800000|2021-03-04 07:10:00|6761.7|6758.7|6760.2|6757.2|6764.2|6761.2|6760.2|6757.2|59
1614842100000|2021-03-04 07:15:00|6760.7|6757.7|6763.2|6760.2|6765.2|6762.2|6759.2|6756.2|55
1614842400000|2021-03-04 07:20:00|6762.7|6759.7|6765.7|6762.7|6768.7|6765.7|6762.7|6759.7|38
1614842700000|2021-03-04 07:25:00|6766.2|6763.2|6764.2|6761.2|6766.2|6763.2|6763.2|6760.2|44
1614843000000|2021-03-04 07:30:00|6764.7|6761.7|6766.2|6763.2|6768.2|6765.2|6763.2|6760.2|87
1614843300000|2021-03-04 07:35:00|6765.7|6762.7|6765.2|6762.2|6767.2|6764.2|6763.7|6760.7|39
1614843600000|2021-03-04 07:40:00|6764.7|6761.7|6766.2|6763.2|6767.2|6764.2|6764.2|6761.2|35
1614843900000|2021-03-04 07:45:00|6765.7|6762.7|6763.2|6760.2|6766.2|6763.2|6762.2|6759.2|31
1614844200000|2021-03-04 07:50:00|6762.7|6759.7|6763.2|6760.2|6764.2|6761.2|6762.2|6759.2|30
1614844500000|2021-03-04 07:55:00|6763.7|6760.7|6763.2|6760.2|6764.2|6761.2|6762.2|6759.2|31
1614844800000|2021-03-04 08:00:00|6764.2|6761.2|6771.7|6768.7|6772.2|6769.2|6762.2|6759.2|168
1614845100000|2021-03-04 08:05:00|6771.2|6768.2|6770.2|6767.2|6774.7|6771.7|6766.2|6763.2|158
1614845400000|2021-03-04 08:10:00|6770.7|6767.7|6766.2|6763.2|6771.7|6768.7|6765.2|6762.2|102
1614845700000|2021-03-04 08:15:00|6765.7|6762.7|6767.7|6764.7|6767.7|6764.7|6762.2|6759.2|105
1614846000000|2021-03-04 08:20:00|6767.2|6764.2|6764.2|6761.2|6772.2|6769.2|6763.2|6760.2|61
1614846300000|2021-03-04 08:25:00|6763.7|6760.7|6764.7|6761.7|6765.2|6762.2|6760.2|6757.2|74
1614846600000|2021-03-04 08:30:00|6764.2|6761.2|6769.7|6766.7|6770.7|6767.7|6763.2|6760.2|64
1614846900000|2021-03-04 08:35:00|6770.2|6767.2|6773.2|6770.2|6773.7|6770.7|6767.7|6764.7|42
1614847200000|2021-03-04 08:40:00|6773.7|6770.7|6772.2|6769.2|6774.7|6771.7|6771.2|6768.2|40
1614847500000|2021-03-04 08:45:00|6772.7|6769.7|6768.2|6765.2|6773.2|6770.2|6768.2|6765.2|36
1614847800000|2021-03-04 08:50:00|6767.7|6764.7|6767.7|6764.7|6768.7|6765.7|6765.2|6762.2|61
1614848100000|2021-03-04 08:55:00|6767.2|6764.2|6768.2|6765.2|6768.7|6765.7|6765.2|6762.2|24
1614848400000|2021-03-04 09:00:00|6768.7|6765.7|6771.2|6768.2|6773.2|6770.2|6768.2|6765.2|49
1614848700000|2021-03-04 09:05:00|6771.7|6768.7|6769.2|6766.2|6772.2|6769.2|6768.2|6765.2|31
1614849000000|2021-03-04 09:10:00|6769.7|6766.7|6766.2|6763.2|6770.7|6767.7|6764.7|6761.7|84
1614849300000|2021-03-04 09:15:00|6766.7|6763.7|6770.2|6767.2|6770.7|6767.7|6766.2|6763.2|66
1614849600000|2021-03-04 09:20:00|6769.2|6766.2|6760.2|6757.2|6769.2|6766.2|6760.2|6757.2|83
1614849900000|2021-03-04 09:25:00|6759.2|6756.2|6761.2|6758.2|6762.2|6759.2|6757.2|6754.2|39
1614850200000|2021-03-04 09:30:00|6761.7|6758.7|6755.7|6752.7|6762.2|6759.2|6755.2|6752.2|37
1614850500000|2021-03-04 09:35:00|6756.2|6753.2|6757.7|6754.7|6758.2|6755.2|6755.2|6752.2|70
1614850800000|2021-03-04 09:40:00|6757.2|6754.2|6748.7|6745.7|6757.2|6754.2|6748.2|6745.2|67
1614851100000|2021-03-04 09:45:00|6748.2|6745.2|6753.2|6750.2|6753.7|6750.7|6748.2|6745.2|66
1614851400000|2021-03-04 09:50:00|6753.7|6750.7|6757.7|6754.7|6758.2|6755.2|6752.2|6749.2|33
1614851700000|2021-03-04 09:55:00|6757.2|6754.2|6760.2|6757.2|6761.2|6758.2|6757.2|6754.2|54
1614852000000|2021-03-04 10:00:00|6760.7|6757.7|6761.2|6758.2|6761.7|6758.7|6758.2|6755.2|55
1614852300000|2021-03-04 10:05:00|6760.7|6757.7|6757.2|6754.2|6762.2|6759.2|6757.2|6754.2|87
1614852600000|2021-03-04 10:10:00|6756.7|6753.7|6755.2|6752.2|6759.2|6756.2|6754.2|6751.2|50
1614852900000|2021-03-04 10:15:00|6755.7|6752.7|6750.2|6747.2|6756.2|6753.2|6749.2|6746.2|68
1614853200000|2021-03-04 10:20:00|6749.7|6746.7|6751.7|6748.7|6753.7|6750.7|6749.7|6746.7|88
1614853500000|2021-03-04 10:25:00|6751.2|6748.2|6751.2|6748.2|6753.7|6750.7|6749.2|6746.2|56
1614853800000|2021-03-04 10:30:00|6751.7|6748.7|6755.7|6752.7|6756.2|6753.2|6750.2|6747.2|91
1614854100000|2021-03-04 10:35:00|6756.2|6753.2|6753.2|6750.2|6756.2|6753.2|6751.2|6748.2|52
1614854400000|2021-03-04 10:40:00|6753.7|6750.7|6751.7|6748.7|6754.2|6751.2|6751.2|6748.2|62
1614854700000|2021-03-04 10:45:00|6751.2|6748.2|6752.7|6749.7|6753.2|6750.2|6749.7|6746.7|101
1614855000000|2021-03-04 10:50:00|6752.2|6749.2|6755.2|6752.2|6756.2|6753.2|6752.2|6749.2|28
1614855300000|2021-03-04 10:55:00|6755.7|6752.7|6758.2|6755.2|6758.7|6755.7|6755.2|6752.2|39
1614855600000|2021-03-04 11:00:00|6758.7|6755.7|6758.7|6755.7|6759.7|6756.7|6757.2|6754.2|22
1614855900000|2021-03-04 11:05:00|6758.2|6755.2|6762.2|6759.2|6762.2|6759.2|6758.2|6755.2|30
1614856200000|2021-03-04 11:10:00|6761.7|6758.7|6754.2|6751.2|6762.2|6759.2|6752.2|6749.2|62
1614856500000|2021-03-04 11:15:00|6753.7|6750.7|6754.2|6751.2|6756.2|6753.2|6753.7|6750.7|12
1614856800000|2021-03-04 11:20:00|6754.7|6751.7|6756.2|6753.2|6756.7|6753.7|6753.2|6750.2|34
1614857100000|2021-03-04 11:25:00|6755.7|6752.7|6755.7|6752.7|6757.2|6754.2|6754.2|6751.2|35
1614857400000|2021-03-04 11:30:00|6756.2|6753.2|6758.2|6755.2|6760.2|6757.2|6754.7|6751.7|34
1614857700000|2021-03-04 11:35:00|6757.7|6754.7|6765.2|6762.2|6765.7|6762.7|6757.2|6754.2|122
1614858000000|2021-03-04 11:40:00|6764.7|6761.7|6761.2|6758.2|6765.2|6762.2|6761.2|6758.2|28
1614858300000|2021-03-04 11:45:00|6761.7|6758.7|6766.2|6763.2|6768.2|6765.2|6761.2|6758.2|77
1614858600000|2021-03-04 11:50:00|6765.7|6762.7|6768.2|6765.2|6771.2|6768.2|6765.2|6762.2|119
1614858900000|2021-03-04 11:55:00|6767.7|6764.7|6768.7|6765.7|6770.2|6767.2|6767.2|6764.2|43
1614859200000|2021-03-04 12:00:00|6769.2|6766.2|6770.2|6767.2|6772.2|6769.2|6769.2|6766.2|32
1614859500000|2021-03-04 12:05:00|6770.7|6767.7|6771.2|6768.2|6772.2|6769.2|6769.2|6766.2|32
1614859800000|2021-03-04 12:10:00|6771.7|6768.7|6775.2|6772.2|6775.2|6772.2|6771.2|6768.2|43
1614860100000|2021-03-04 12:15:00|6775.7|6772.7|6776.2|6773.2|6777.2|6774.2|6773.7|6770.7|29
1614860400000|2021-03-04 12:20:00|6775.7|6772.7|6774.2|6771.2|6776.2|6773.2|6772.7|6769.7|42
1614860700000|2021-03-04 12:25:00|6773.7|6770.7|6775.2|6772.2|6775.2|6772.2|6771.7|6768.7|29
1614861000000|2021-03-04 12:30:00|6775.7|6772.7|6770.2|6767.2|6777.2|6774.2|6769.7|6766.7|30
1614861300000|2021-03-04 12:35:00|6770.7|6767.7|6776.7|6773.7|6777.2|6774.2|6770.7|6767.7|23
1614861600000|2021-03-04 12:40:00|6777.2|6774.2|6777.2|6774.2|6778.2|6775.2|6776.7|6773.7|18
1614861900000|2021-03-04 12:45:00|6777.7|6774.7|6777.2|6774.2|6778.2|6775.2|6775.7|6772.7|10
1614862200000|2021-03-04 12:50:00|6776.7|6773.7|6776.2|6773.2|6778.2|6775.2|6776.2|6773.2|33
1614862500000|2021-03-04 12:55:00|6776.7|6773.7|6778.2|6775.2|6778.2|6775.2|6774.7|6771.7|50
1614862800000|2021-03-04 13:00:00|6777.7|6774.7|6776.2|6773.2|6778.2|6775.2|6776.2|6773.2|23
1614863100000|2021-03-04 13:05:00|6776.7|6773.7|6775.2|6772.2|6777.2|6774.2|6774.2|6771.2|12
1614863400000|2021-03-04 13:10:00|6774.7|6771.7|6774.2|6771.2|6777.2|6774.2|6773.7|6770.7|37
1614863700000|2021-03-04 13:15:00|6774.7|6771.7|6776.2|6773.2|6777.2|6774.2|6774.2|6771.2|18
1614864000000|2021-03-04 13:20:00|6775.7|6772.7|6781.2|6778.2|6782.2|6779.2|6775.2|6772.2|38
1614864300000|2021-03-04 13:25:00|6781.7|6778.7|6781.2|6778.2|6782.7|6779.7|6780.2|6777.2|36
1614864600000|2021-03-04 13:30:00|6781.7|6778.7|6785.2|6782.2|6786.7|6783.7|6781.7|6778.7|65
1614864900000|2021-03-04 13:35:00|6785.7|6782.7|6786.2|6783.2|6786.7|6783.7|6784.2|6781.2|49
1614865200000|2021-03-04 13:40:00|6786.7|6783.7|6788.2|6785.2|6791.2|6788.2|6786.2|6783.2|119
1614865500000|2021-03-04 13:45:00|6788.7|6785.7|6786.2|6783.2|6791.2|6788.2|6786.2|6783.2|24
1614865800000|2021-03-04 13:50:00|6786.7|6783.7|6785.7|6782.7|6787.7|6784.7|6785.2|6782.2|26
1614866100000|2021-03-04 13:55:00|6785.2|6782.2|6788.2|6785.2|6788.7|6785.7|6784.2|6781.2|16
1614866400000|2021-03-04 14:00:00|6788.7|6785.7|6787.2|6784.2|6791.2|6788.2|6786.2|6783.2|35
1614866700000|2021-03-04 14:05:00|6787.7|6784.7|6788.2|6785.2|6789.7|6786.7|6787.2|6784.2|31
1614867000000|2021-03-04 14:10:00|6788.7|6785.7|6791.2|6788.2|6793.2|6790.2|6788.2|6785.2|60
1614867300000|2021-03-04 14:15:00|6792.2|6789.2|6790.2|6787.2|6792.2|6789.2|6788.7|6785.7|28
1614867600000|2021-03-04 14:20:00|6789.7|6786.7|6792.2|6789.2|6792.7|6789.7|6789.2|6786.2|21
1614867900000|2021-03-04 14:25:00|6792.7|6789.7|6789.7|6786.7|6792.7|6789.7|6788.7|6785.7|19
1614868200000|2021-03-04 14:30:00|6790.2|6787.2|6798.7|6795.7|6799.2|6796.2|6786.2|6783.2|99
1614868500000|2021-03-04 14:35:00|6799.2|6796.2|6803.2|6800.2|6803.2|6800.2|6798.2|6795.2|95
1614868800000|2021-03-04 14:40:00|6802.7|6799.7|6805.2|6802.2|6807.7|6804.7|6802.7|6799.7|296
1614869100000|2021-03-04 14:45:00|6805.7|6802.7|6786.2|6783.2|6807.2|6804.2|6786.2|6783.2|137
1614869400000|2021-03-04 14:50:00|6785.7|6782.7|6784.7|6781.7|6788.7|6785.7|6781.2|6778.2|123
1614869700000|2021-03-04 14:55:00|6785.2|6782.2|6778.7|6775.7|6787.2|6784.2|6774.7|6771.7|143
1614870000000|2021-03-04 15:00:00|6779.2|6776.2|6769.2|6766.2|6781.2|6778.2|6768.2|6765.2|184
1614870300000|2021-03-04 15:05:00|6769.7|6766.7|6767.2|6764.2|6771.2|6768.2|6766.2|6763.2|187
1614870600000|2021-03-04 15:10:00|6766.7|6763.7|6770.2|6767.2|6770.7|6767.7|6762.2|6759.2|137
1614870900000|2021-03-04 15:15:00|6770.7|6767.7|6763.2|6760.2|6771.2|6768.2|6763.2|6760.2|145
1614871200000|2021-03-04 15:20:00|6763.7|6760.7|6778.2|6775.2|6780.2|6777.2|6763.2|6760.2|93
1614871500000|2021-03-04 15:25:00|6777.7|6774.7|6777.7|6774.7|6780.2|6777.2|6772.2|6769.2|88
1614871800000|2021-03-04 15:30:00|6778.2|6775.2|6777.2|6774.2|6780.7|6777.7|6775.2|6772.2|46
1614872100000|2021-03-04 15:35:00|6776.7|6773.7|6784.7|6781.7|6786.2|6783.2|6776.2|6773.2|183
1614872400000|2021-03-04 15:40:00|6784.2|6781.2|6783.7|6780.7|6785.2|6782.2|6779.7|6776.7|104
1614872700000|2021-03-04 15:45:00|6784.2|6781.2|6786.2|6783.2|6790.2|6787.2|6783.2|6780.2|52
1614873000000|2021-03-04 15:50:00|6785.7|6782.7|6777.2|6774.2|6790.2|6787.2|6776.7|6773.7|102
1614873300000|2021-03-04 15:55:00|6777.7|6774.7|6787.2|6784.2|6790.7|6787.7|6776.2|6773.2|153
1614873600000|2021-03-04 16:00:00|6787.7|6784.7|6793.2|6790.2|6796.2|6793.2|6784.7|6781.7|122
1614873900000|2021-03-04 16:05:00|6793.7|6790.7|6789.7|6786.7|6794.7|6791.7|6785.2|6782.2|81
1614874200000|2021-03-04 16:10:00|6789.2|6786.2|6780.7|6777.7|6792.2|6789.2|6780.7|6777.7|62
1614874500000|2021-03-04 16:15:00|6781.2|6778.2|6786.7|6783.7|6788.2|6785.2|6779.2|6776.2|18
1614874800000|2021-03-04 16:20:00|6786.2|6783.2|6790.2|6787.2|6792.2|6789.2|6785.2|6782.2|60
1614875100000|2021-03-04 16:25:00|6790.7|6787.7|6790.2|6787.2|6792.2|6789.2|6784.2|6781.2|67
1614875400000|2021-03-04 16:30:00|6790.7|6787.7|6789.2|6786.2|6798.2|6795.2|6788.2|6785.2|94
1614875700000|2021-03-04 16:35:00|6789.7|6786.7|6795.7|6792.7|6796.2|6793.2|6788.7|6785.7|101
1614876000000|2021-03-04 16:40:00|6795.2|6792.2|6797.2|6794.2|6799.7|6796.7|6794.2|6791.2|59
1614876300000|2021-03-04 16:45:00|6797.7|6794.7|6799.2|6796.2|6800.2|6797.2|6797.2|6794.2|59
1614876600000|2021-03-04 16:50:00|6799.7|6796.7|6799.2|6796.2|6800.2|6797.2|6796.2|6793.2|70
1614876900000|2021-03-04 16:55:00|6798.7|6795.7|6798.2|6795.2|6800.2|6797.2|6797.2|6794.2|85
1614877200000|2021-03-04 17:00:00|6798.7|6795.7|6806.2|6803.2|6806.2|6803.2|6798.7|6795.7|78
1614877500000|2021-03-04 17:05:00|6805.7|6802.7|6808.2|6805.2|6808.2|6805.2|6802.7|6799.7|128
1614877800000|2021-03-04 17:10:00|6807.7|6804.7|6792.7|6789.7|6807.7|6804.7|6789.7|6786.7|187
1614878100000|2021-03-04 17:15:00|6793.2|6790.2|6798.2|6795.2|6804.2|6801.2|6791.2|6788.2|90
1614878400000|2021-03-04 17:20:00|6798.7|6795.7|6782.7|6779.7|6802.2|6799.2|6781.2|6778.2|74
1614878700000|2021-03-04 17:25:00|6782.2|6779.2|6785.7|6782.7|6786.2|6783.2|6775.2|6772.2|105
1614879000000|2021-03-04 17:30:00|6785.2|6782.2|6775.7|6772.7|6786.2|6783.2|6773.2|6770.2|110
1614879300000|2021-03-04 17:35:00|6776.2|6773.2|6782.7|6779.7|6783.2|6780.2|6771.7|6768.7|203
1614879600000|2021-03-04 17:40:00|6782.2|6779.2|6775.7|6772.7|6786.2|6783.2|6774.7|6771.7|121
1614879900000|2021-03-04 17:45:00|6776.2|6773.2|6770.2|6767.2|6777.2|6774.2|6768.2|6765.2|183
1614880200000|2021-03-04 17:50:00|6769.2|6766.2|6766.2|6763.2|6777.2|6774.2|6765.2|6762.2|166
1614880500000|2021-03-04 17:55:00|6765.2|6762.2|6762.7|6759.7|6767.2|6764.2|6756.2|6753.2|280
1614880800000|2021-03-04 18:00:00|6762.2|6759.2|6770.2|6767.2|6771.2|6768.2|6758.2|6755.2|88
1614881100000|2021-03-04 18:05:00|6769.7|6766.7|6759.2|6756.2|6770.2|6767.2|6756.7|6753.7|194
1614881400000|2021-03-04 18:10:00|6758.7|6755.7|6750.2|6747.2|6761.2|6758.2|6749.2|6746.2|202
1614881700000|2021-03-04 18:15:00|6749.7|6746.7|6753.2|6750.2|6755.2|6752.2|6746.2|6743.2|176
1614882000000|2021-03-04 18:20:00|6752.7|6749.7|6745.2|6742.2|6752.7|6749.7|6743.2|6740.2|203
1614882300000|2021-03-04 18:25:00|6744.7|6741.7|6748.2|6745.2|6749.2|6746.2|6743.2|6740.2|204
1614882600000|2021-03-04 18:30:00|6747.7|6744.7|6740.7|6737.7|6749.2|6746.2|6739.2|6736.2|225
1614882900000|2021-03-04 18:35:00|6741.2|6738.2|6750.7|6747.7|6752.7|6749.7|6741.2|6738.2|103
1614883200000|2021-03-04 18:40:00|6750.2|6747.2|6742.7|6739.7|6750.2|6747.2|6740.2|6737.2|95
1614883500000|2021-03-04 18:45:00|6742.2|6739.2|6732.2|6729.2|6743.7|6740.7|6731.2|6728.2|98
1614883800000|2021-03-04 18:50:00|6732.7|6729.7|6725.7|6722.7|6733.7|6730.7|6719.2|6716.2|237
1614884100000|2021-03-04 18:55:00|6725.2|6722.2|6718.7|6715.7|6731.2|6728.2|6718.2|6715.2|151
1614884400000|2021-03-04 19:00:00|6718.2|6715.2|6719.7|6716.7|6725.2|6722.2|6717.2|6714.2|96
1614884700000|2021-03-04 19:05:00|6720.2|6717.2|6735.2|6732.2|6736.2|6733.2|6718.2|6715.2|61
1614885000000|2021-03-04 19:10:00|6734.7|6731.7|6735.2|6732.2|6736.7|6733.7|6728.2|6725.2|44
1614885300000|2021-03-04 19:15:00|6734.7|6731.7|6736.2|6733.2|6738.2|6735.2|6730.7|6727.7|37
1614885600000|2021-03-04 19:20:00|6736.7|6733.7|6744.7|6741.7|6744.7|6741.7|6735.7|6732.7|45
1614885900000|2021-03-04 19:25:00|6744.2|6741.2|6752.7|6749.7|6753.2|6750.2|6744.2|6741.2|19
1614886200000|2021-03-04 19:30:00|6752.2|6749.2|6744.7|6741.7|6752.7|6749.7|6742.2|6739.2|51
1614886500000|2021-03-04 19:35:00|6745.2|6742.2|6744.2|6741.2|6745.2|6742.2|6738.2|6735.2|44
1614886800000|2021-03-04 19:40:00|6743.7|6740.7|6754.7|6751.7|6755.2|6752.2|6741.7|6738.7|63
1614887100000|2021-03-04 19:45:00|6754.2|6751.2|6759.7|6756.7|6764.2|6761.2|6750.7|6747.7|81
1614887400000|2021-03-04 19:50:00|6760.2|6757.2|6759.7|6756.7|6761.2|6758.2|6752.7|6749.7|112
1614887700000|2021-03-04 19:55:00|6759.2|6756.2|6762.7|6759.7|6763.7|6760.7|6757.2|6754.2|46
1614888000000|2021-03-04 20:00:00|6763.2|6760.2|6752.2|6749.2|6764.2|6761.2|6751.7|6748.7|88
1614888300000|2021-03-04 20:05:00|6752.7|6749.7|6745.7|6742.7|6757.2|6754.2|6745.2|6742.2|117
1614888600000|2021-03-04 20:10:00|6745.2|6742.2|6743.2|6740.2|6747.7|6744.7|6739.7|6736.7|68
1614888900000|2021-03-04 20:15:00|6742.7|6739.7|6738.7|6735.7|6743.2|6740.2|6736.7|6733.7|94
1614889200000|2021-03-04 20:20:00|6738.2|6735.2|6731.2|6728.2|6738.7|6735.7|6729.2|6726.2|140
1614889500000|2021-03-04 20:25:00|6732.2|6729.2|6739.7|6736.7|6744.2|6741.2|6730.2|6727.2|103
1614889800000|2021-03-04 20:30:00|6739.2|6736.2|6747.7|6744.7|6750.2|6747.2|6737.2|6734.2|52
1614890100000|2021-03-04 20:35:00|6747.2|6744.2|6742.7|6739.7|6751.2|6748.2|6738.7|6735.7|82
1614890400000|2021-03-04 20:40:00|6743.2|6740.2|6745.7|6742.7|6751.7|6748.7|6740.2|6737.2|94
1614890700000|2021-03-04 20:45:00|6746.2|6743.2|6745.2|6742.2|6749.7|6746.7|6741.2|6738.2|60
1614891000000|2021-03-04 20:50:00|6746.7|6743.7|6741.7|6738.7|6750.2|6747.2|6740.2|6737.2|118
1614891300000|2021-03-04 20:55:00|6741.2|6738.2|6742.7|6739.7|6744.7|6741.7|6737.7|6734.7|139
1614891600000|2021-03-04 21:00:00|6750.6|6746.6|6748.9|6744.9|6754.4|6750.4|6746|6742|0
1614891900000|2021-03-04 21:05:00|6749.3|6745.3|6746.1|6742.1|6752.2|6748.2|6745|6741|0
1614892200000|2021-03-04 21:10:00|6745.7|6741.7|6747.8|6743.8|6749.7|6745.7|6744.1|6740.1|0
1614892500000|2021-03-04 21:15:00|6748.2|6744.2|6745.8|6741.8|6748.3|6744.3|6745.8|6741.8|0
1614892800000|2021-03-04 21:20:00|6745.9|6741.9|6746.4|6742.4|6746.4|6742.4|6745.3|6741.3|0
1614893100000|2021-03-04 21:25:00|6746.5|6742.5|6746.6|6742.6|6746.9|6742.9|6745.7|6741.7|0
1614893400000|2021-03-04 21:30:00|6746|6742|6748.7|6744.7|6748.9|6744.9|6742.7|6738.7|0
1614893700000|2021-03-04 21:35:00|6748.3|6744.3|6750.1|6746.1|6750.1|6746.1|6747.1|6743.1|0
1614894000000|2021-03-04 21:40:00|6749.3|6745.3|6748.6|6744.6|6750.3|6746.3|6748.1|6744.1|0
1614894300000|2021-03-04 21:45:00|6749|6745|6756.6|6752.6|6757|6753|6748.2|6744.2|0
1614894600000|2021-03-04 21:50:00|6756.5|6752.5|6749.3|6745.3|6757.1|6753.1|6749.3|6745.3|0
1614894900000|2021-03-04 21:55:00|6748.9|6744.9|6748.2|6744.2|6749.9|6745.9|6747.1|6743.1|0
1614895200000|2021-03-04 22:00:00|6748.4|6744.4|6747.9|6743.9|6749|6745|6747.6|6743.6|0
1614895500000|2021-03-04 22:05:00|6748|6744|6747.8|6743.8|6748.3|6744.3|6747.7|6743.7|0
1614895800000|2021-03-04 22:10:00|6747.9|6743.9|6746.5|6742.5|6747.9|6743.9|6746.3|6742.3|0
1614896100000|2021-03-04 22:15:00|6746.7|6742.7|6746.9|6742.9|6747.3|6743.3|6746.6|6742.6|0
1614896400000|2021-03-04 22:20:00|6746.2|6742.2|6745.9|6741.9|6746.9|6742.9|6745.6|6741.6|0
1614896700000|2021-03-04 22:25:00|6746.1|6742.1|6747.1|6743.1|6747.1|6743.1|6746.1|6742.1|0
1614897000000|2021-03-04 22:30:00|6747.3|6743.3|6745.6|6741.6|6747.6|6743.6|6745.6|6741.6|0
1614897300000|2021-03-04 22:35:00|6745.3|6741.3|6746.7|6742.7|6746.7|6742.7|6745.3|6741.3|0
1614897600000|2021-03-04 22:40:00|6746.8|6742.8|6744.6|6740.6|6746.9|6742.9|6744.4|6740.4|0
1614897900000|2021-03-04 22:45:00|6745.2|6741.2|6749.1|6745.1|6749.1|6745.1|6743.1|6739.1|0
1614898200000|2021-03-04 22:50:00|6745.7|6743.7|6740.2|6738.2|6745.7|6743.7|6739.2|6737.2|278
1614898500000|2021-03-04 22:55:00|6739.7|6737.7|6735.7|6733.7|6739.7|6737.7|6734.7|6732.7|74
1614898800000|2021-03-04 23:00:00|6736.7|6734.7|6727.7|6726.7|6744.7|6743.7|6726.7|6725.7|560
1614899100000|2021-03-04 23:05:00|6728.2|6727.2|6723.7|6722.7|6730.2|6729.2|6716.2|6715.2|469
1614899400000|2021-03-04 23:10:00|6723.2|6722.2|6732.7|6731.7|6737.2|6736.2|6716.7|6715.7|450
1614899700000|2021-03-04 23:15:00|6733.2|6732.2|6717.2|6716.2|6733.2|6732.2|6712.7|6711.7|369
1614900000000|2021-03-04 23:20:00|6717.7|6716.7|6724.7|6723.7|6729.2|6728.2|6710.7|6709.7|337
1614900300000|2021-03-04 23:25:00|6724.2|6723.2|6712.2|6711.2|6724.2|6723.2|6692.7|6691.7|930
1614900600000|2021-03-04 23:30:00|6711.7|6710.7|6708.2|6707.2|6714.7|6713.7|6697.2|6696.2|679
1614900900000|2021-03-04 23:35:00|6707.7|6706.7|6706.2|6705.2|6711.2|6710.2|6705.2|6704.2|688
1614901200000|2021-03-04 23:40:00|6705.7|6704.7|6703.2|6702.2|6708.2|6707.2|6700.2|6699.2|490
1614901500000|2021-03-04 23:45:00|6702.7|6701.7|6695.2|6694.2|6702.7|6701.7|6690.7|6689.7|465
1614901800000|2021-03-04 23:50:00|6694.7|6693.7|6692.7|6691.7|6698.7|6697.7|6692.2|6691.2|394
1614902100000|2021-03-04 23:55:00|6692.2|6691.2|6686.2|6685.2|6693.2|6692.2|6681.2|6680.2|654
1614902400000|2021-03-05 00:00:00|6685.7|6684.7|6688.2|6687.2|6692.2|6691.2|6681.2|6680.2|658
1614902700000|2021-03-05 00:05:00|6688.7|6687.7|6690.2|6689.2|6699.2|6698.2|6687.2|6686.2|395
1614903000000|2021-03-05 00:10:00|6689.2|6688.2|6685.2|6684.2|6692.2|6691.2|6683.2|6682.2|478
1614903300000|2021-03-05 00:15:00|6684.7|6683.7|6681.2|6680.2|6685.2|6684.2|6678.2|6677.2|602
1614903600000|2021-03-05 00:20:00|6680.2|6679.2|6678.7|6677.7|6688.2|6687.2|6678.2|6677.2|637
1614903900000|2021-03-05 00:25:00|6679.2|6678.2|6679.7|6678.7|6684.2|6683.2|6676.2|6675.2|468
1614904200000|2021-03-05 00:30:00|6679.2|6678.2|6664.7|6663.7|6680.2|6679.2|6664.2|6663.2|647
1614904500000|2021-03-05 00:35:00|6664.2|6663.2|6662.2|6661.2|6666.2|6665.2|6660.2|6659.2|455
1614904800000|2021-03-05 00:40:00|6662.7|6661.7|6667.2|6666.2|6669.2|6668.2|6658.2|6657.2|977
1614905100000|2021-03-05 00:45:00|6667.7|6666.7|6678.2|6677.2|6679.2|6678.2|6666.2|6665.2|554
1614905400000|2021-03-05 00:50:00|6678.7|6677.7|6684.2|6683.2|6684.2|6683.2|6676.7|6675.7|377
1614905700000|2021-03-05 00:55:00|6683.7|6682.7|6681.7|6680.7|6688.2|6687.2|6681.2|6680.2|246
1614906000000|2021-03-05 01:00:00|6682.2|6681.2|6679.2|6678.2|6684.2|6683.2|6679.2|6678.2|560
1614906300000|2021-03-05 01:05:00|6679.7|6678.7|6677.2|6676.2|6681.2|6680.2|6673.2|6672.2|485
1614906600000|2021-03-05 01:10:00|6676.7|6675.7|6676.7|6675.7|6678.2|6677.2|6672.2|6671.2|525
1614906900000|2021-03-05 01:15:00|6676.2|6675.2|6682.2|6681.2|6683.2|6682.2|6675.2|6674.2|348
1614907200000|2021-03-05 01:20:00|6682.7|6681.7|6682.2|6681.2|6686.2|6685.2|6678.2|6677.2|379
1614907500000|2021-03-05 01:25:00|6681.2|6680.2|6678.2|6677.2|6681.7|6680.7|6674.7|6673.7|553
1614907800000|2021-03-05 01:30:00|6677.2|6676.2|6668.2|6667.2|6677.2|6676.2|6666.2|6665.2|750
1614908100000|2021-03-05 01:35:00|6669.2|6668.2|6677.2|6676.2|6679.2|6678.2|6666.2|6665.2|534
1614908400000|2021-03-05 01:40:00|6678.2|6677.2|6676.2|6675.2|6678.2|6677.2|6672.2|6671.2|325
1614908700000|2021-03-05 01:45:00|6677.2|6676.2|6689.2|6688.2|6690.7|6689.7|6674.2|6673.2|339
1614909000000|2021-03-05 01:50:00|6689.7|6688.7|6687.2|6686.2|6693.2|6692.2|6684.2|6683.2|213
1614909300000|2021-03-05 01:55:00|6687.7|6686.7|6684.5|6683.5|6691.5|6690.5|6683.5|6682.5|241
1614909600000|2021-03-05 02:00:00|6684|6683|6686.5|6685.5|6687.5|6686.5|6681.5|6680.5|437
1614909900000|2021-03-05 02:05:00|6687.5|6686.5|6687.5|6686.5|6693.5|6692.5|6686.5|6685.5|525
1614910200000|2021-03-05 02:10:00|6687|6686|6689.5|6688.5|6691.5|6690.5|6685.5|6684.5|479
1614910500000|2021-03-05 02:15:00|6690|6689|6685.5|6684.5|6690.5|6689.5|6682.5|6681.5|383
1614910800000|2021-03-05 02:20:00|6686|6685|6692.5|6691.5|6694|6693|6686|6685|248
1614911100000|2021-03-05 02:25:00|6693|6692|6698.5|6697.5|6698.5|6697.5|6693|6692|315
1614911400000|2021-03-05 02:30:00|6698|6697|6702.5|6701.5|6705.5|6704.5|6694|6693|382
1614911700000|2021-03-05 02:35:00|6702|6701|6701.5|6700.5|6705.5|6704.5|6698.5|6697.5|370
1614912000000|2021-03-05 02:40:00|6702|6701|6695.5|6694.5|6702.5|6701.5|6693|6692|261
1614912300000|2021-03-05 02:45:00|6696|6695|6701|6700|6702.5|6701.5|6694.5|6693.5|259
1614912600000|2021-03-05 02:50:00|6700.5|6699.5|6697.5|6696.5|6700.5|6699.5|6696.5|6695.5|235
1614912900000|2021-03-05 02:55:00|6698|6697|6699.5|6698.5|6699.5|6698.5|6695.5|6694.5|234
1614913200000|2021-03-05 03:00:00|6700.5|6699.5|6696.5|6695.5|6700.5|6699.5|6696.5|6695.5|260
1614913500000|2021-03-05 03:05:00|6697|6696|6693.5|6692.5|6697.5|6696.5|6689.5|6688.5|339
1614913800000|2021-03-05 03:10:00|6694|6693|6695.5|6694.5|6697.5|6696.5|6693.5|6692.5|240
1614914100000|2021-03-05 03:15:00|6696|6695|6689.5|6688.5|6696.5|6695.5|6688|6687|334
1614914400000|2021-03-05 03:20:00|6690|6689|6690.5|6689.5|6692.5|6691.5|6689.5|6688.5|150
1614914700000|2021-03-05 03:25:00|6690|6689|6692.5|6691.5|6694.5|6693.5|6690|6689|212
1614915000000|2021-03-05 03:30:00|6693|6692|6700.5|6699.5|6701|6700|6691.5|6690.5|319
1614915300000|2021-03-05 03:35:00|6699.5|6698.5|6699.5|6698.5|6700.5|6699.5|6697|6696|377
1614915600000|2021-03-05 03:40:00|6699|6698|6698.5|6697.5|6699.5|6698.5|6694.5|6693.5|261
1614915900000|2021-03-05 03:45:00|6699.5|6698.5|6698.5|6697.5|6699.5|6698.5|6696.5|6695.5|214
1614916200000|2021-03-05 03:50:00|6699|6698|6702.5|6701.5|6704.5|6703.5|6696.5|6695.5|211
1614916500000|2021-03-05 03:55:00|6702|6701|6709|6708|6711.5|6710.5|6701.5|6700.5|303
1614916800000|2021-03-05 04:00:00|6709.5|6708.5|6702.5|6701.5|6709.5|6708.5|6699.5|6698.5|328
1614917100000|2021-03-05 04:05:00|6702|6701|6701|6700|6705.5|6704.5|6699.5|6698.5|229
1614917400000|2021-03-05 04:10:00|6700.5|6699.5|6703.5|6702.5|6704.5|6703.5|6700.5|6699.5|440
1614917700000|2021-03-05 04:15:00|6703|6702|6700.5|6699.5|6706.5|6705.5|6699.5|6698.5|321
1614918000000|2021-03-05 04:20:00|6701|6700|6707.5|6706.5|6708.5|6707.5|6701|6700|424
1614918300000|2021-03-05 04:25:00|6708.5|6707.5|6713.5|6712.5|6714.5|6713.5|6708.5|6707.5|621
1614918600000|2021-03-05 04:30:00|6714.5|6713.5|6710|6709|6718|6717|6708|6707|661
1614918900000|2021-03-05 04:35:00|6709.5|6708.5|6704.5|6703.5|6709.5|6708.5|6704|6703|384
1614919200000|2021-03-05 04:40:00|6704|6703|6699.5|6698.5|6704|6703|6698.5|6697.5|434
1614919500000|2021-03-05 04:45:00|6699|6698|6699.5|6698.5|6703.5|6702.5|6697|6696|635
1614919800000|2021-03-05 04:50:00|6700.5|6699.5|6690.5|6689.5|6700.5|6699.5|6689.5|6688.5|1015
1614920100000|2021-03-05 04:55:00|6691|6690|6690.5|6689.5|6699.5|6698.5|6688.5|6687.5|1268
1614920400000|2021-03-05 05:00:00|6690|6688|6693|6691|6698|6696|6687|6685|1263
1614920700000|2021-03-05 05:05:00|6693.5|6691.5|6719|6717|6719|6717|6685|6683|3643
1614921000000|2021-03-05 05:10:00|6717|6715|6701|6699|6717|6715|6699|6697|1769
1614921300000|2021-03-05 05:15:00|6700.5|6698.5|6698|6696|6700.5|6698.5|6695|6693|693
1614921600000|2021-03-05 05:20:00|6697.5|6695.5|6700|6698|6700|6698|6695|6693|550
1614921900000|2021-03-05 05:25:00|6699.5|6697.5|6697|6695|6700|6698|6695|6693|993
1614922200000|2021-03-05 05:30:00|6696.8|6692.8|6707.1|6703.1|6708|6704|6696|6692|4
1614922500000|2021-03-05 05:35:00|6707.4|6703.4|6706.5|6702.5|6708.8|6704.8|6705|6701|0
1614922800000|2021-03-05 05:40:00|6706.8|6702.8|6709.3|6705.3|6712.5|6708.5|6706.8|6702.8|0
1614923100000|2021-03-05 05:45:00|6709.7|6705.7|6713.7|6709.7|6714.5|6710.5|6707.7|6703.7|0
1614923400000|2021-03-05 05:50:00|6713.8|6709.8|6714.9|6710.9|6714.9|6710.9|6711.3|6707.3|0
1614923700000|2021-03-05 05:55:00|6714.5|6710.5|6714.9|6710.9|6716.2|6712.2|6712.5|6708.5|0
1614924000000|2021-03-05 06:00:00|6715|6711|6712.2|6708.2|6715.7|6711.7|6710.7|6706.7|0
1614924300000|2021-03-05 06:05:00|6711.9|6707.9|6706.3|6702.3|6715.3|6711.3|6705.2|6701.2|0
1614924600000|2021-03-05 06:10:00|6711.5|6708.5|6707.5|6704.5|6713.5|6710.5|6706.5|6703.5|409
1614924900000|2021-03-05 06:15:00|6707|6704|6711.5|6708.5|6713|6710|6706.5|6703.5|194
1614925200000|2021-03-05 06:20:00|6712.5|6709.5|6708.5|6705.5|6713|6710|6708.5|6705.5|121
1614925500000|2021-03-05 06:25:00|6709|6706|6712.5|6709.5|6713.5|6710.5|6709|6706|34
1614925800000|2021-03-05 06:30:00|6713|6710|6713.5|6710.5|6715.5|6712.5|6712.5|6709.5|54
1614926100000|2021-03-05 06:35:00|6713|6710|6717.5|6714.5|6717.5|6714.5|6710|6707|80
1614926400000|2021-03-05 06:40:00|6718|6715|6717|6714|6718.5|6715.5|6717|6714|18
1614926700000|2021-03-05 06:45:00|6716.5|6713.5|6715.5|6712.5|6716.5|6713.5|6714.5|6711.5|37
1614927000000|2021-03-05 06:50:00|6716.5|6713.5|6716.5|6713.5|6720.5|6717.5|6716.5|6713.5|132
1614927300000|2021-03-05 06:55:00|6717|6714|6719|6716|6719.5|6716.5|6712.5|6709.5|133
1614927600000|2021-03-05 07:00:00|6719.5|6716.5|6719.5|6716.5|6724.5|6721.5|6717.5|6714.5|214
1614927900000|2021-03-05 07:05:00|6718.5|6715.5|6718.5|6715.5|6721.5|6718.5|6716.5|6713.5|150
1614928200000|2021-03-05 07:10:00|6719|6716|6719|6716|6720.5|6717.5|6715|6712|132
1614928500000|2021-03-05 07:15:00|6719.5|6716.5|6718|6715|6721|6718|6718|6715|77
1614928800000|2021-03-05 07:20:00|6718.5|6715.5|6711.5|6708.5|6718.5|6715.5|6710|6707|213
1614929100000|2021-03-05 07:25:00|6712.5|6709.5|6715.5|6712.5|6715.5|6712.5|6711.5|6708.5|76
1614929400000|2021-03-05 07:30:00|6715|6712|6714.5|6711.5|6717|6714|6712.5|6709.5|88
1614929700000|2021-03-05 07:35:00|6715|6712|6718|6715|6718|6715|6712|6709|58
1614930000000|2021-03-05 07:40:00|6717.5|6714.5|6712.5|6709.5|6717.5|6714.5|6712.5|6709.5|52
1614930300000|2021-03-05 07:45:00|6713.5|6710.5|6714|6711|6714.5|6711.5|6710.5|6707.5|56
1614930600000|2021-03-05 07:50:00|6713.5|6710.5|6716.5|6713.5|6716.5|6713.5|6712|6709|66
1614930900000|2021-03-05 07:55:00|6716|6713|6717.5|6714.5|6717.5|6714.5|6713|6710|42
1614931200000|2021-03-05 08:00:00|6717|6714|6716.5|6713.5|6719.5|6716.5|6713|6710|159
1614931500000|2021-03-05 08:05:00|6717|6714|6710.5|6707.5|6718.5|6715.5|6707.5|6704.5|192
1614931800000|2021-03-05 08:10:00|6709.5|6706.5|6709.5|6706.5|6716|6713|6707.5|6704.5|117
1614932100000|2021-03-05 08:15:00|6710|6707|6713|6710|6716|6713|6706.5|6703.5|117
1614932400000|2021-03-05 08:20:00|6712.5|6709.5|6705.5|6702.5|6712.5|6709.5|6704.5|6701.5|118
1614932700000|2021-03-05 08:25:00|6705|6702|6711.5|6708.5|6712.5|6709.5|6700.5|6697.5|83
1614933000000|2021-03-05 08:30:00|6712|6709|6710.5|6707.5|6713.5|6710.5|6709|6706|104
1614933300000|2021-03-05 08:35:00|6710|6707|6713.5|6710.5|6715.5|6712.5|6706|6703|71
1614933600000|2021-03-05 08:40:00|6714|6711|6723|6720|6723.5|6720.5|6712.5|6709.5|111
1614933900000|2021-03-05 08:45:00|6722.5|6719.5|6726.5|6723.5|6727|6724|6721.5|6718.5|134
1614934200000|2021-03-05 08:50:00|6727|6724|6728.5|6725.5|6731.5|6728.5|6724.5|6721.5|133
1614934500000|2021-03-05 08:55:00|6728|6725|6727.5|6724.5|6730.5|6727.5|6726.5|6723.5|48
1614934800000|2021-03-05 09:00:00|6727|6724|6730.5|6727.5|6731|6728|6724.5|6721.5|45
1614935100000|2021-03-05 09:05:00|6731|6728|6728.5|6725.5|6732.5|6729.5|6728.5|6725.5|38
1614935400000|2021-03-05 09:10:00|6728|6725|6719.5|6716.5|6728|6725|6719.5|6716.5|96
1614935700000|2021-03-05 09:15:00|6719|6716|6723|6720|6723.5|6720.5|6718.5|6715.5|62
1614936000000|2021-03-05 09:20:00|6723.5|6720.5|6726.5|6723.5|6727|6724|6720.5|6717.5|44
1614936300000|2021-03-05 09:25:00|6727|6724|6723.5|6720.5|6727.5|6724.5|6722.5|6719.5|48
1614936600000|2021-03-05 09:30:00|6723|6720|6720.5|6717.5|6725|6722|6718.5|6715.5|151
1614936900000|2021-03-05 09:35:00|6721|6718|6727.5|6724.5|6728.5|6725.5|6719.5|6716.5|62
1614937200000|2021-03-05 09:40:00|6727|6724|6728.5|6725.5|6729.5|6726.5|6724.5|6721.5|38
1614937500000|2021-03-05 09:45:00|6728|6725|6728|6725|6728|6725|6724.5|6721.5|17
1614937800000|2021-03-05 09:50:00|6727.5|6724.5|6730|6727|6730.5|6727.5|6727|6724|12
1614938100000|2021-03-05 09:55:00|6730.5|6727.5|6731.5|6728.5|6732|6729|6728|6725|14
1614938400000|2021-03-05 10:00:00|6732|6729|6732|6729|6733|6730|6728.5|6725.5|28
1614938700000|2021-03-05 10:05:00|6732.5|6729.5|6730.5|6727.5|6732.5|6729.5|6728.5|6725.5|10
1614939000000|2021-03-05 10:10:00|6731|6728|6733.5|6730.5|6734.5|6731.5|6728.5|6725.5|38
1614939300000|2021-03-05 10:15:00|6734|6731|6736.5|6733.5|6737.5|6734.5|6733.5|6730.5|43
1614939600000|2021-03-05 10:20:00|6737|6734|6736.5|6733.5|6737.5|6734.5|6733.5|6730.5|96
1614939900000|2021-03-05 10:25:00|6735.5|6732.5|6736.5|6733.5|6738.5|6735.5|6732.5|6729.5|108
1614940200000|2021-03-05 10:30:00|6735.5|6732.5|6737.5|6734.5|6739.5|6736.5|6732.5|6729.5|76
1614940500000|2021-03-05 10:35:00|6737|6734|6736.5|6733.5|6737.5|6734.5|6734.5|6731.5|108
1614940800000|2021-03-05 10:40:00|6736|6733|6737.5|6734.5|6738|6735|6735.5|6732.5|29
1614941100000|2021-03-05 10:45:00|6738|6735|6741|6738|6741.5|6738.5|6738|6735|28
1614941400000|2021-03-05 10:50:00|6740.5|6737.5|6741.5|6738.5|6743.5|6740.5|6739.5|6736.5|29
1614941700000|2021-03-05 10:55:00|6742|6739|6740.5|6737.5|6744.5|6741.5|6740.5|6737.5|59
1614942000000|2021-03-05 11:00:00|6740|6737|6742.5|6739.5|6743.5|6740.5|6739.5|6736.5|134
1614942300000|2021-03-05 11:05:00|6742|6739|6741|6738|6742|6739|6739.5|6736.5|36
1614942600000|2021-03-05 11:10:00|6741.5|6738.5|6744.5|6741.5|6745|6742|6740.5|6737.5|48
1614942900000|2021-03-05 11:15:00|6743.5|6740.5|6744|6741|6745.5|6742.5|6742.5|6739.5|42
1614943200000|2021-03-05 11:20:00|6744.5|6741.5|6744|6741|6744.5|6741.5|6742.5|6739.5|31
1614943500000|2021-03-05 11:25:00|6743.5|6740.5|6749|6746|6749|6746|6743.5|6740.5|46
1614943800000|2021-03-05 11:30:00|6748.5|6745.5|6750.5|6747.5|6751.5|6748.5|6746.5|6743.5|55
1614944100000|2021-03-05 11:35:00|6750|6747|6751.5|6748.5|6753|6750|6749|6746|36
1614944400000|2021-03-05 11:40:00|6751|6748|6748.5|6745.5|6751.5|6748.5|6747.5|6744.5|26
1614944700000|2021-03-05 11:45:00|6749.5|6746.5|6749.5|6746.5|6751.5|6748.5|6748.5|6745.5|30
1614945000000|2021-03-05 11:50:00|6750|6747|6753.5|6750.5|6753.5|6750.5|6750|6747|37
1614945300000|2021-03-05 11:55:00|6753|6750|6749.5|6746.5|6753|6750|6749.5|6746.5|63
1614945600000|2021-03-05 12:00:00|6748.5|6745.5|6750.5|6747.5|6753.5|6750.5|6748.5|6745.5|53
1614945900000|2021-03-05 12:05:00|6751|6748|6746|6743|6751|6748|6746|6743|26
1614946200000|2021-03-05 12:10:00|6746.5|6743.5|6746.5|6743.5|6747.5|6744.5|6745|6742|21
1614946500000|2021-03-05 12:15:00|6746|6743|6746.5|6743.5|6747.5|6744.5|6745.5|6742.5|29
1614946800000|2021-03-05 12:20:00|6746|6743|6750.5|6747.5|6750.5|6747.5|6746|6743|10
1614947100000|2021-03-05 12:25:00|6751|6748|6752.5|6749.5|6753.5|6750.5|6750|6747|35
1614947400000|2021-03-05 12:30:00|6753|6750|6752.5|6749.5|6754.5|6751.5|6752.5|6749.5|40
1614947700000|2021-03-05 12:35:00|6752|6749|6751|6748|6753|6750|6750|6747|25
1614948000000|2021-03-05 12:40:00|6751.5|6748.5|6748.5|6745.5|6751.5|6748.5|6745|6742|38
1614948300000|2021-03-05 12:45:00|6748|6745|6747.5|6744.5|6748.5|6745.5|6745.5|6742.5|40
1614948600000|2021-03-05 12:50:00|6747|6744|6749.5|6746.5|6752.5|6749.5|6746.5|6743.5|57
1614948900000|2021-03-05 12:55:00|6749|6746|6750.5|6747.5|6753.5|6750.5|6749|6746|46
1614949200000|2021-03-05 13:00:00|6751.5|6748.5|6751.5|6748.5|6753.5|6750.5|6750.5|6747.5|75
1614949500000|2021-03-05 13:05:00|6751|6748|6751.5|6748.5|6752|6749|6751|6748|153
1614949800000|2021-03-05 13:10:00|6751|6748|6751.5|6748.5|6751.5|6748.5|6751|6748|81
1614950100000|2021-03-05 13:15:00|6751|6748|6751.5|6748.5|6751.5|6748.5|6751|6748|93
1614950400000|2021-03-05 13:20:00|6752|6749|6751.5|6748.5|6752.5|6749.5|6751|6748|292
1614950700000|2021-03-05 13:25:00|6751|6748|6750|6747|6752.5|6749.5|6750|6747|156
1614951000000|2021-03-05 13:30:00|6750.5|6747.5|6742|6739|6751.5|6748.5|6732.5|6729.5|364
1614951300000|2021-03-05 13:35:00|6741.5|6738.5|6751.5|6748.5|6752.5|6749.5|6740.5|6737.5|141
1614951600000|2021-03-05 13:40:00|6751|6748|6768.5|6765.5|6770|6767|6749.5|6746.5|261
1614951900000|2021-03-05 13:45:00|6769|6766|6773.5|6770.5|6774.5|6771.5|6768.5|6765.5|208
1614952200000|2021-03-05 13:50:00|6773|6770|6776|6773|6776.5|6773.5|6770|6767|93
1614952500000|2021-03-05 13:55:00|6775.5|6772.5|6773.5|6770.5|6778.5|6775.5|6772.5|6769.5|142
1614952800000|2021-03-05 14:00:00|6773|6770|6776.5|6773.5|6780.5|6777.5|6773|6770|102
1614953100000|2021-03-05 14:05:00|6777|6774|6781|6778|6781|6778|6775.5|6772.5|108
1614953400000|2021-03-05 14:10:00|6781.5|6778.5|6781|6778|6781.5|6778.5|6775.5|6772.5|166
1614953700000|2021-03-05 14:15:00|6780.5|6777.5|6780.5|6777.5|6785.5|6782.5|6780.5|6777.5|111
1614954000000|2021-03-05 14:20:00|6781|6778|6775|6772|6783.5|6780.5|6773.5|6770.5|71
1614954300000|2021-03-05 14:25:00|6775.5|6772.5|6776.5|6773.5|6778.5|6775.5|6775.5|6772.5|65
1614954600000|2021-03-05 14:30:00|6777|6774|6764.5|6761.5|6777|6774|6763.5|6760.5|237
1614954900000|2021-03-05 14:35:00|6764|6761|6756|6753|6766.5|6763.5|6755.5|6752.5|208
1614955200000|2021-03-05 14:40:00|6755.5|6752.5|6759.5|6756.5|6761.5|6758.5|6752.5|6749.5|173
1614955500000|2021-03-05 14:45:00|6760|6757|6751.5|6748.5|6765|6762|6751.5|6748.5|171
1614955800000|2021-03-05 14:50:00|6750.5|6747.5|6749.5|6746.5|6759.5|6756.5|6747|6744|144
1614956100000|2021-03-05 14:55:00|6750|6747|6753.5|6750.5|6753.5|6750.5|6741|6738|164
1614956400000|2021-03-05 15:00:00|6753|6750|6754.5|6751.5|6757.5|6754.5|6746.5|6743.5|187
1614956700000|2021-03-05 15:05:00|6755|6752|6760|6757|6765|6762|6754.5|6751.5|282
1614957000000|2021-03-05 15:10:00|6759.5|6756.5|6747|6744|6763.5|6760.5|6742.5|6739.5|130
1614957300000|2021-03-05 15:15:00|6746.5|6743.5|6749|6746|6754.5|6751.5|6742.5|6739.5|115
1614957600000|2021-03-05 15:20:00|6748.5|6745.5|6737.5|6734.5|6752|6749|6736|6733|218
1614957900000|2021-03-05 15:25:00|6737|6734|6737|6734|6749.5|6746.5|6736.5|6733.5|208
1614958200000|2021-03-05 15:30:00|6736.5|6733.5|6732.5|6729.5|6744.5|6741.5|6727|6724|203
1614958500000|2021-03-05 15:35:00|6732|6729|6729|6726|6741.5|6738.5|6727|6724|93
1614958800000|2021-03-05 15:40:00|6728.5|6725.5|6730.5|6727.5|6737|6734|6726.5|6723.5|193
1614959100000|2021-03-05 15:45:00|6730|6727|6736.5|6733.5|6739.5|6736.5|6727|6724|165
1614959400000|2021-03-05 15:50:00|6736|6733|6744.5|6741.5|6746|6743|6733.5|6730.5|179
1614959700000|2021-03-05 15:55:00|6745|6742|6735.5|6732.5|6747|6744|6734.5|6731.5|211
1614960000000|2021-03-05 16:00:00|6736|6733|6733|6730|6738.5|6735.5|6728.5|6725.5|176
1614960300000|2021-03-05 16:05:00|6733.5|6730.5|6728|6725|6735|6732|6726.5|6723.5|131
1614960600000|2021-03-05 16:10:00|6727.5|6724.5|6726|6723|6733.5|6730.5|6724.5|6721.5|100
1614960900000|2021-03-05 16:15:00|6725.5|6722.5|6727|6724|6729.5|6726.5|6723.5|6720.5|131
1614961200000|2021-03-05 16:20:00|6726.5|6723.5|6721.5|6718.5|6730.5|6727.5|6721.5|6718.5|112
1614961500000|2021-03-05 16:25:00|6722|6719|6719|6716|6724.5|6721.5|6715|6712|103
1614961800000|2021-03-05 16:30:00|6719.5|6716.5|6723.5|6720.5|6732|6729|6719|6716|184
1614962100000|2021-03-05 16:35:00|6724|6721|6730.5|6727.5|6734.5|6731.5|6723|6720|40
1614962400000|2021-03-05 16:40:00|6730|6727|6735.5|6732.5|6735.5|6732.5|6720|6717|55
1614962700000|2021-03-05 16:45:00|6735|6732|6728|6725|6737|6734|6726.5|6723.5|56
1614963000000|2021-03-05 16:50:00|6727.5|6724.5|6726.5|6723.5|6732.5|6729.5|6723.5|6720.5|40
1614963300000|2021-03-05 16:55:00|6726|6723|6745|6742|6745.5|6742.5|6724.5|6721.5|65
1614963600000|2021-03-05 17:00:00|6745.5|6742.5|6746|6743|6747.5|6744.5|6742|6739|54
1614963900000|2021-03-05 17:05:00|6746.5|6743.5|6743|6740|6748.5|6745.5|6743|6740|33
1614964200000|2021-03-05 17:10:00|6744|6741|6746.5|6743.5|6750|6747|6744|6741|28
1614964500000|2021-03-05 17:15:00|6747|6744|6754|6751|6754.5|6751.5|6747|6744|58
1614964800000|2021-03-05 17:20:00|6753.5|6750.5|6762|6759|6762|6759|6753.5|6750.5|38
1614965100000|2021-03-05 17:25:00|6761.5|6758.5|6763|6760|6764|6761|6760.5|6757.5|28
1614965400000|2021-03-05 17:30:00|6763.5|6760.5|6764.5|6761.5|6765|6762|6762|6759|92
1614965700000|2021-03-05 17:35:00|6765|6762|6771|6768|6771.5|6768.5|6761.5|6758.5|95
1614966000000|2021-03-05 17:40:00|6770.5|6767.5|6775|6772|6775|6772|6768.5|6765.5|33
1614966300000|2021-03-05 17:45:00|6774.5|6771.5|6775|6772|6779.5|6776.5|6774.5|6771.5|53
1614966600000|2021-03-05 17:50:00|6775.5|6772.5|6772.5|6769.5|6776.5|6773.5|6771.5|6768.5|80
1614966900000|2021-03-05 17:55:00|6773|6770|6774|6771|6776.5|6773.5|6772.5|6769.5|19
1614967200000|2021-03-05 18:00:00|6774.5|6771.5|6765|6762|6777.5|6774.5|6764.5|6761.5|45
1614967500000|2021-03-05 18:05:00|6765.5|6762.5|6774|6771|6774|6771|6765.5|6762.5|55
1614967800000|2021-03-05 18:10:00|6773.5|6770.5|6776|6773|6776|6773|6771|6768|24
1614968100000|2021-03-05 18:15:00|6776.5|6773.5|6782|6779|6782.5|6779.5|6774.5|6771.5|70
1614968400000|2021-03-05 18:20:00|6782.5|6779.5|6785|6782|6786|6783|6780|6777|62
1614968700000|2021-03-05 18:25:00|6785.5|6782.5|6785.5|6782.5|6786.5|6783.5|6780.5|6777.5|65
1614969000000|2021-03-05 18:30:00|6786|6783|6788|6785|6789|6786|6784|6781|84
1614969300000|2021-03-05 18:35:00|6788.5|6785.5|6790|6787|6791|6788|6787|6784|29
1614969600000|2021-03-05 18:40:00|6791|6788|6787|6784|6793|6790|6787|6784|44
1614969900000|2021-03-05 18:45:00|6787.5|6784.5|6787|6784|6790.5|6787.5|6785.5|6782.5|66
1614970200000|2021-03-05 18:50:00|6787.5|6784.5|6781.5|6778.5|6790|6787|6780.5|6777.5|44
1614970500000|2021-03-05 18:55:00|6782|6779|6785|6782|6785.5|6782.5|6781.5|6778.5|33
1614970800000|2021-03-05 19:00:00|6785.5|6782.5|6780.5|6777.5|6788.5|6785.5|6779.5|6776.5|76
1614971100000|2021-03-05 19:05:00|6780|6777|6777.5|6774.5|6780|6777|6777.5|6774.5|12
1614971400000|2021-03-05 19:10:00|6778|6775|6779|6776|6779|6776|6778|6775|9
1614971700000|2021-03-05 19:15:00|6779.5|6776.5|6778|6775|6783|6780|6777|6774|42
1614972000000|2021-03-05 19:20:00|6778.5|6775.5|6781|6778|6781|6778|6777|6774|41
1614972300000|2021-03-05 19:25:00|6780.5|6777.5|6785|6782|6786|6783|6780.5|6777.5|54
1614972600000|2021-03-05 19:30:00|6785.5|6782.5|6794.5|6791.5|6795|6792|6785|6782|76
1614972900000|2021-03-05 19:35:00|6795|6792|6794|6791|6795.5|6792.5|6793|6790|34
1614973200000|2021-03-05 19:40:00|6794.5|6791.5|6789|6786|6795|6792|6788|6785|18
1614973500000|2021-03-05 19:45:00|6789.5|6786.5|6793.5|6790.5|6795|6792|6788.5|6785.5|47
1614973800000|2021-03-05 19:50:00|6794|6791|6795.5|6792.5|6795.5|6792.5|6792.5|6789.5|26
1614974100000|2021-03-05 19:55:00|6795|6792|6798|6795|6798.5|6795.5|6795|6792|44
1614974400000|2021-03-05 20:00:00|6798.5|6795.5|6801|6798|6801.5|6798.5|6797.5|6794.5|91
1614974700000|2021-03-05 20:05:00|6800.5|6797.5|6797|6794|6802|6799|6797|6794|39
1614975000000|2021-03-05 20:10:00|6797.5|6794.5|6799|6796|6799|6796|6794.5|6791.5|71
1614975300000|2021-03-05 20:15:00|6799.5|6796.5|6799.5|6796.5|6804.5|6801.5|6796.5|6793.5|105
1614975600000|2021-03-05 20:20:00|6799|6796|6803|6800|6803|6800|6798|6795|57
1614975900000|2021-03-05 20:25:00|6802.5|6799.5|6804|6801|6806.5|6803.5|6801.5|6798.5|107
1614976200000|2021-03-05 20:30:00|6803.5|6800.5|6806|6803|6806.5|6803.5|6802|6799|94
1614976500000|2021-03-05 20:35:00|6806.5|6803.5|6813.5|6810.5|6813.5|6810.5|6806.5|6803.5|133
1614976800000|2021-03-05 20:40:00|6813|6810|6806|6803|6813|6810|6805|6802|120
1614977100000|2021-03-05 20:45:00|6806.5|6803.5|6808|6805|6808.5|6805.5|6801.5|6798.5|60
1614977400000|2021-03-05 20:50:00|6809|6806|6806|6803|6813|6810|6806|6803|255
1614977700000|2021-03-05 20:55:00|6806.5|6803.5|6803.5|6800.5|6808.5|6805.5|6803|6800|57
1614978000000|2021-03-05 21:00:00|6802.7|6798.7|6805.6|6801.6|6809.9|6805.9|6801.5|6797.5|0
1614978300000|2021-03-05 21:05:00|6805.2|6801.2|6807.3|6803.3|6807.3|6803.3|6801.3|6797.3|0
1614978600000|2021-03-05 21:10:00|6806.9|6802.9|6802.8|6798.8|6807.7|6803.7|6802.2|6798.2|0
1614978900000|2021-03-05 21:15:00|6803|6799|6803.3|6799.3|6803.3|6799.3|6801.3|6797.3|0
1614979200000|2021-03-05 21:20:00|6803.2|6799.2|6805.4|6801.4|6805.4|6801.4|6802.3|6798.3|0
1614979500000|2021-03-05 21:25:00|6805.3|6801.3|6805.2|6801.2|6805.7|6801.7|6804.4|6800.4|0
1614979800000|2021-03-05 21:30:00|6802.7|6798.7|6803.1|6799.1|6803.5|6799.5|6798.9|6794.9|0
1614980100000|2021-03-05 21:35:00|6802.7|6798.7|6800.3|6796.3|6802.7|6798.7|6799|6795|0
1614980400000|2021-03-05 21:40:00|6799.9|6795.9|6804.7|6800.7|6804.7|6800.7|6799.9|6795.9|0
1614980700000|2021-03-05 21:45:00|6805.1|6801.1|6801.4|6797.4|6805.1|6801.1|6801.4|6797.4|0
1614981000000|2021-03-05 21:50:00|6801.8|6797.8|6802.9|6798.9|6804.1|6800.1|6801.4|6797.4|0
1614981300000|2021-03-05 21:55:00|6802.5|6798.5|6805.8|6801.8|6806.4|6802.4|6801.7|6797.7|0
1615157400000|2021-03-07 22:50:00|6803|6801|6819.5|6817.5|6821|6819|6803|6801|348
1615157700000|2021-03-07 22:55:00|6820|6818|6823.5|6821.5|6823.5|6821.5|6817.5|6815.5|256
1615158000000|2021-03-07 23:00:00|6824|6822|6837|6836|6837|6836|6822.5|6820.5|894
1615158300000|2021-03-07 23:05:00|6838|6837|6822.5|6821.5|6839.5|6838.5|6822.5|6821.5|652
1615158600000|2021-03-07 23:10:00|6824|6823|6819.5|6818.5|6830.5|6829.5|6819|6818|597
1615158900000|2021-03-07 23:15:00|6819|6818|6820.5|6819.5|6828|6827|6813.5|6812.5|725
1615159200000|2021-03-07 23:20:00|6821.5|6820.5|6830.5|6829.5|6830.5|6829.5|6820|6819|434
1615159500000|2021-03-07 23:25:00|6831|6830|6823|6822|6834.5|6833.5|6822.5|6821.5|442
1615159800000|2021-03-07 23:30:00|6823.5|6822.5|6827.5|6826.5|6834.5|6833.5|6822.5|6821.5|581
1615160100000|2021-03-07 23:35:00|6828|6827|6827.5|6826.5|6832.5|6831.5|6825.5|6824.5|573
1615160400000|2021-03-07 23:40:00|6828|6827|6834.5|6833.5|6839|6838|6827.5|6826.5|552
1615160700000|2021-03-07 23:45:00|6835|6834|6830.5|6829.5|6837.5|6836.5|6826.5|6825.5|582
1615161000000|2021-03-07 23:50:00|6830|6829|6832.5|6831.5|6835.5|6834.5|6827.5|6826.5|637
1615161300000|2021-03-07 23:55:00|6833.5|6832.5|6835.4|6834.4|6836.5|6835.5|6832.4|6831.4|718
1615161600000|2021-03-08 00:00:00|6834.4|6833.4|6831.4|6830.4|6834.4|6833.4|6825.4|6824.4|634
1615161900000|2021-03-08 00:05:00|6830.4|6829.4|6830.4|6829.4|6833.4|6832.4|6828.4|6827.4|388
1615162200000|2021-03-08 00:10:00|6831.4|6830.4|6829.4|6828.4|6836.4|6835.4|6828.4|6827.4|489
1615162500000|2021-03-08 00:15:00|6830.4|6829.4|6828.4|6827.4|6834.4|6833.4|6826.9|6825.9|472
1615162800000|2021-03-08 00:20:00|6829.4|6828.4|6825.4|6824.4|6830.4|6829.4|6823.4|6822.4|358
1615163100000|2021-03-08 00:25:00|6826.4|6825.4|6820.4|6819.4|6827.4|6826.4|6819.4|6818.4|542
1615163400000|2021-03-08 00:30:00|6819.4|6818.4|6818.4|6817.4|6822.4|6821.4|6817.4|6816.4|414
1615163700000|2021-03-08 00:35:00|6817.4|6816.4|6819.4|6818.4|6821.4|6820.4|6816.4|6815.4|293
1615164000000|2021-03-08 00:40:00|6818.4|6817.4|6826.4|6825.4|6826.4|6825.4|6818.4|6817.4|529
1615164300000|2021-03-08 00:45:00|6825.4|6824.4|6828.4|6827.4|6829.9|6828.9|6825.4|6824.4|609
1615164600000|2021-03-08 00:50:00|6827.9|6826.9|6826.4|6825.4|6830.4|6829.4|6824.9|6823.9|577
1615164900000|2021-03-08 00:55:00|6826.9|6825.9|6830.4|6829.4|6833.4|6832.4|6826.4|6825.4|283
1615165200000|2021-03-08 01:00:00|6829.4|6828.4|6830.4|6829.4|6833.4|6832.4|6828.4|6827.4|448
1615165500000|2021-03-08 01:05:00|6831.4|6830.4|6833.4|6832.4|6837.4|6836.4|6828.4|6827.4|498
1615165800000|2021-03-08 01:10:00|6833.9|6832.9|6829.4|6828.4|6837.4|6836.4|6829.4|6828.4|421
1615166100000|2021-03-08 01:15:00|6828.4|6827.4|6820.4|6819.4|6830.4|6829.4|6820.4|6819.4|604
1615166400000|2021-03-08 01:20:00|6821.4|6820.4|6822.4|6821.4|6826.4|6825.4|6819.4|6818.4|595
1615166700000|2021-03-08 01:25:00|6821.4|6820.4|6826.9|6825.9|6827.4|6826.4|6821.4|6820.4|425
1615167000000|2021-03-08 01:30:00|6827.4|6826.4|6830.4|6829.4|6832.4|6831.4|6825.4|6824.4|494
1615167300000|2021-03-08 01:35:00|6831.4|6830.4|6823.4|6822.4|6832.4|6831.4|6822.4|6821.4|470
1615167600000|2021-03-08 01:40:00|6822.4|6821.4|6819.4|6818.4|6822.4|6821.4|6817.4|6816.4|432
1615167900000|2021-03-08 01:45:00|6818.4|6817.4|6818.4|6817.4|6822.9|6821.9|6817.4|6816.4|532
1615168200000|2021-03-08 01:50:00|6817.9|6816.9|6818.4|6817.4|6819.4|6818.4|6814.4|6813.4|502
1615168500000|2021-03-08 01:55:00|6817.9|6816.9|6819.4|6818.4|6819.4|6818.4|6816.4|6815.4|415
1615168800000|2021-03-08 02:00:00|6820.4|6819.4|6821.4|6820.4|6822.4|6821.4|6817.4|6816.4|449
1615169100000|2021-03-08 02:05:00|6820.9|6819.9|6825.4|6824.4|6825.4|6824.4|6820.4|6819.4|311
1615169400000|2021-03-08 02:10:00|6825.9|6824.9|6818.4|6817.4|6826.4|6825.4|6816.4|6815.4|403
1615169700000|2021-03-08 02:15:00|6817.4|6816.4|6811.4|6810.4|6819.4|6818.4|6809.4|6808.4|527
1615170000000|2021-03-08 02:20:00|6810.9|6809.9|6800.4|6799.4|6811.4|6810.4|6799.4|6798.4|515
1615170300000|2021-03-08 02:25:00|6799.9|6798.9|6803.4|6802.4|6805.4|6804.4|6799.4|6798.4|468
1615170600000|2021-03-08 02:30:00|6802.4|6801.4|6799.4|6798.4|6803.4|6802.4|6797.4|6796.4|267
1615170900000|2021-03-08 02:35:00|6798.9|6797.9|6797.4|6796.4|6799.4|6798.4|6793.4|6792.4|491
1615171200000|2021-03-08 02:40:00|6797.9|6796.9|6793.4|6792.4|6798.4|6797.4|6793.4|6792.4|431
1615171500000|2021-03-08 02:45:00|6792.9|6791.9|6784.4|6783.4|6792.9|6791.9|6783.4|6782.4|802
1615171800000|2021-03-08 02:50:00|6783.9|6782.9|6784.4|6783.4|6789.4|6788.4|6783.4|6782.4|671
1615172100000|2021-03-08 02:55:00|6783.4|6782.4|6782.4|6781.4|6784.4|6783.4|6779.4|6778.4|991
1615172400000|2021-03-08 03:00:00|6782.9|6781.9|6783.4|6782.4|6785.4|6784.4|6779.4|6778.4|830
1615172700000|2021-03-08 03:05:00|6783.9|6782.9|6783.4|6782.4|6788.4|6787.4|6782.4|6781.4|296
1615173000000|2021-03-08 03:10:00|6782.4|6781.4|6776.4|6775.4|6782.4|6781.4|6776.4|6775.4|478
1615173300000|2021-03-08 03:15:00|6775.9|6774.9|6773.4|6772.4|6778.4|6777.4|6770.4|6769.4|552
1615173600000|2021-03-08 03:20:00|6773.9|6772.9|6770.4|6769.4|6773.9|6772.9|6766.4|6765.4|490
1615173900000|2021-03-08 03:25:00|6770.9|6769.9|6764.4|6763.4|6771.4|6770.4|6764.4|6763.4|584
1615174200000|2021-03-08 03:30:00|6764.9|6763.9|6766.4|6765.4|6766.4|6765.4|6760.4|6759.4|397
1615174500000|2021-03-08 03:35:00|6765.9|6764.9|6767.9|6766.9|6769.4|6768.4|6763.4|6762.4|673
1615174800000|2021-03-08 03:40:00|6767.4|6766.4|6756.4|6755.4|6769.4|6768.4|6756.4|6755.4|499
1615175100000|2021-03-08 03:45:00|6755.9|6754.9|6757.9|6756.9|6760.4|6759.4|6755.4|6754.4|412
1615175400000|2021-03-08 03:50:00|6757.4|6756.4|6758.4|6757.4|6760.4|6759.4|6756.4|6755.4|518
1615175700000|2021-03-08 03:55:00|6757.9|6756.9|6760.4|6759.4|6761.4|6760.4|6755.4|6754.4|584
1615176000000|2021-03-08 04:00:00|6759.4|6758.4|6752.9|6751.9|6760.9|6759.9|6752.4|6751.4|466
1615176300000|2021-03-08 04:05:00|6753.4|6752.4|6756.4|6755.4|6757.4|6756.4|6752.4|6751.4|481
1615176600000|2021-03-08 04:10:00|6755.4|6754.4|6753.4|6752.4|6755.4|6754.4|6752.4|6751.4|589
1615176900000|2021-03-08 04:15:00|6752.9|6751.9|6753.4|6752.4|6756.4|6755.4|6752.4|6751.4|506
1615177200000|2021-03-08 04:20:00|6752.4|6751.4|6757.4|6756.4|6758.4|6757.4|6752.4|6751.4|391
1615177500000|2021-03-08 04:25:00|6757.9|6756.9|6753.4|6752.4|6758.4|6757.4|6752.4|6751.4|435
1615177800000|2021-03-08 04:30:00|6752.9|6751.9|6755.4|6754.4|6755.4|6754.4|6751.4|6750.4|444
1615178100000|2021-03-08 04:35:00|6754.9|6753.9|6750.4|6749.4|6754.9|6753.9|6749.4|6748.4|401
1615178400000|2021-03-08 04:40:00|6751.4|6750.4|6747.4|6746.4|6751.4|6750.4|6746.4|6745.4|413
1615178700000|2021-03-08 04:45:00|6746.9|6745.9|6745.4|6744.4|6746.9|6745.9|6743.4|6742.4|451
1615179000000|2021-03-08 04:50:00|6745.9|6744.9|6744.4|6743.4|6747.4|6746.4|6743.9|6742.9|341
1615179300000|2021-03-08 04:55:00|6743.9|6742.9|6748.9|6747.9|6749.4|6748.4|6743.4|6742.4|484
1615179600000|2021-03-08 05:00:00|6748.6|6746.6|6747.1|6745.1|6751.1|6749.1|6745.1|6743.1|429
1615179900000|2021-03-08 05:05:00|6748.1|6746.1|6741.1|6739.1|6748.1|6746.1|6737.1|6735.1|2046
1615180200000|2021-03-08 05:10:00|6740.1|6738.1|6741.1|6739.1|6741.1|6739.1|6735.1|6733.1|1172
1615180500000|2021-03-08 05:15:00|6740.6|6738.6|6736.1|6734.1|6742.1|6740.1|6735.1|6733.1|602
1615180800000|2021-03-08 05:20:00|6735.1|6733.1|6734.1|6732.1|6737.1|6735.1|6733.6|6731.6|441
1615181100000|2021-03-08 05:25:00|6735.1|6733.1|6737.1|6735.1|6738.1|6736.1|6732.1|6730.1|582
1615181400000|2021-03-08 05:30:00|6738.5|6734.5|6736.4|6732.4|6738.5|6734.5|6733.6|6729.6|0
1615181700000|2021-03-08 05:35:00|6735.7|6731.7|6742|6738|6745.1|6741.1|6735.3|6731.3|0
1615182000000|2021-03-08 05:40:00|6741.7|6737.7|6741.6|6737.6|6744|6740|6739.4|6735.4|0
1615182300000|2021-03-08 05:45:00|6741.3|6737.3|6743.6|6739.6|6743.8|6739.8|6737.5|6733.5|0
1615182600000|2021-03-08 05:50:00|6743.5|6739.5|6743.7|6739.7|6746.6|6742.6|6742.1|6738.1|0
1615182900000|2021-03-08 05:55:00|6743.8|6739.8|6745.6|6741.6|6746.1|6742.1|6742.4|6738.4|0
1615183200000|2021-03-08 06:00:00|6745.2|6741.2|6749.6|6745.6|6749.6|6745.6|6744.7|6740.7|0
1615183500000|2021-03-08 06:05:00|6750|6746|6748.8|6744.8|6751.9|6747.9|6748.6|6744.6|0
1615183800000|2021-03-08 06:10:00|6748.6|6744.6|6742.6|6739.6|6748.6|6744.6|6742.1|6739.1|457
1615184100000|2021-03-08 06:15:00|6743.1|6740.1|6742.6|6739.6|6745.6|6742.6|6742.6|6739.6|199
1615184400000|2021-03-08 06:20:00|6743.1|6740.1|6744.6|6741.6|6745.6|6742.6|6742.6|6739.6|124
1615184700000|2021-03-08 06:25:00|6743.6|6740.6|6744.6|6741.6|6745.6|6742.6|6742.6|6739.6|105
1615185000000|2021-03-08 06:30:00|6744.1|6741.1|6743.6|6740.6|6746.6|6743.6|6742.6|6739.6|184
1615185300000|2021-03-08 06:35:00|6742.6|6739.6|6743.6|6740.6|6744.6|6741.6|6741.1|6738.1|228
1615185600000|2021-03-08 06:40:00|6744.6|6741.6|6745.6|6742.6|6747.6|6744.6|6744.6|6741.6|165
1615185900000|2021-03-08 06:45:00|6745.1|6742.1|6745.6|6742.6|6746.6|6743.6|6744.1|6741.1|208
1615186200000|2021-03-08 06:50:00|6746.6|6743.6|6744.6|6741.6|6747.6|6744.6|6743.6|6740.6|192
1615186500000|2021-03-08 06:55:00|6745.1|6742.1|6743.6|6740.6|6747.6|6744.6|6742.6|6739.6|110
1615186800000|2021-03-08 07:00:00|6743.1|6740.1|6752.6|6749.6|6754.6|6751.6|6741.1|6738.1|227
1615187100000|2021-03-08 07:05:00|6752.1|6749.1|6746.6|6743.6|6752.6|6749.6|6745.1|6742.1|112
1615187400000|2021-03-08 07:10:00|6747.1|6744.1|6743.6|6740.6|6747.6|6744.6|6741.6|6738.6|135
1615187700000|2021-03-08 07:15:00|6744.1|6741.1|6744.6|6741.6|6745.6|6742.6|6742.6|6739.6|119
1615188000000|2021-03-08 07:20:00|6744.1|6741.1|6741.6|6738.6|6745.6|6742.6|6741.6|6738.6|83
1615188300000|2021-03-08 07:25:00|6741.1|6738.1|6743.6|6740.6|6744.6|6741.6|6740.6|6737.6|89
1615188600000|2021-03-08 07:30:00|6743.1|6740.1|6744.1|6741.1|6745.6|6742.6|6742.6|6739.6|141
1615188900000|2021-03-08 07:35:00|6744.6|6741.6|6743.6|6740.6|6745.6|6742.6|6743.6|6740.6|29
1615189200000|2021-03-08 07:40:00|6744.1|6741.1|6748.6|6745.6|6748.6|6745.6|6744.1|6741.1|164
1615189500000|2021-03-08 07:45:00|6748.1|6745.1|6749.6|6746.6|6749.6|6746.6|6747.6|6744.6|51
1615189800000|2021-03-08 07:50:00|6749.1|6746.1|6749.6|6746.6|6751.6|6748.6|6748.6|6745.6|47
1615190100000|2021-03-08 07:55:00|6748.6|6745.6|6749.6|6746.6|6749.6|6746.6|6744.6|6741.6|168
1615190400000|2021-03-08 08:00:00|6749.1|6746.1|6743.6|6740.6|6751.6|6748.6|6742.6|6739.6|167
1615190700000|2021-03-08 08:05:00|6743.1|6740.1|6737.6|6734.6|6746.1|6743.1|6736.6|6733.6|182
1615191000000|2021-03-08 08:10:00|6737.1|6734.1|6738.6|6735.6|6739.1|6736.1|6732.6|6729.6|117
1615191300000|2021-03-08 08:15:00|6738.1|6735.1|6738.6|6735.6|6745.1|6742.1|6737.6|6734.6|116
1615191600000|2021-03-08 08:20:00|6738.1|6735.1|6737.6|6734.6|6743.1|6740.1|6736.6|6733.6|83
1615191900000|2021-03-08 08:25:00|6737.1|6734.1|6745.6|6742.6|6746.6|6743.6|6735.6|6732.6|88
1615192200000|2021-03-08 08:30:00|6745.1|6742.1|6743.6|6740.6|6746.1|6743.1|6737.6|6734.6|222
1615192500000|2021-03-08 08:35:00|6743.1|6740.1|6743.6|6740.6|6745.6|6742.6|6735.6|6732.6|258
1615192800000|2021-03-08 08:40:00|6744.6|6741.6|6744.6|6741.6|6750.6|6747.6|6742.6|6739.6|164
1615193100000|2021-03-08 08:45:00|6745.6|6742.6|6748.6|6745.6|6749.6|6746.6|6744.6|6741.6|146
1615193400000|2021-03-08 08:50:00|6749.1|6746.1|6757.1|6754.1|6757.6|6754.6|6748.6|6745.6|106
1615193700000|2021-03-08 08:55:00|6757.6|6754.6|6756.6|6753.6|6758.1|6755.1|6755.6|6752.6|79
1615194000000|2021-03-08 09:00:00|6757.1|6754.1|6751.6|6748.6|6757.6|6754.6|6750.6|6747.6|96
1615194300000|2021-03-08 09:05:00|6751.1|6748.1|6748.6|6745.6|6751.1|6748.1|6744.6|6741.6|71
1615194600000|2021-03-08 09:10:00|6749.1|6746.1|6749.6|6746.6|6753.6|6750.6|6748.1|6745.1|158
1615194900000|2021-03-08 09:15:00|6750.1|6747.1|6752.1|6749.1|6753.6|6750.6|6747.6|6744.6|182
1615195200000|2021-03-08 09:20:00|6752.6|6749.6|6744.6|6741.6|6753.1|6750.1|6741.6|6738.6|291
1615195500000|2021-03-08 09:25:00|6745.1|6742.1|6746.6|6743.6|6746.6|6743.6|6742.6|6739.6|158
1615195800000|2021-03-08 09:30:00|6746.1|6743.1|6748.1|6745.1|6748.6|6745.6|6742.6|6739.6|86
1615196100000|2021-03-08 09:35:00|6747.6|6744.6|6750.6|6747.6|6751.6|6748.6|6745.6|6742.6|39
1615196400000|2021-03-08 09:40:00|6750.1|6747.1|6754.6|6751.6|6755.1|6752.1|6749.6|6746.6|85
1615196700000|2021-03-08 09:45:00|6755.6|6752.6|6753.6|6750.6|6757.6|6754.6|6751.6|6748.6|39
1615197000000|2021-03-08 09:50:00|6753.1|6750.1|6753.6|6750.6|6754.6|6751.6|6750.1|6747.1|45
1615197300000|2021-03-08 09:55:00|6753.1|6750.1|6752.6|6749.6|6754.6|6751.6|6751.6|6748.6|108
1615197600000|2021-03-08 10:00:00|6753.1|6750.1|6753.6|6750.6|6754.1|6751.1|6751.6|6748.6|115
1615197900000|2021-03-08 10:05:00|6754.1|6751.1|6756.1|6753.1|6757.1|6754.1|6753.6|6750.6|164
1615198200000|2021-03-08 10:10:00|6755.6|6752.6|6754.6|6751.6|6756.6|6753.6|6753.6|6750.6|180
1615198500000|2021-03-08 10:15:00|6755.6|6752.6|6751.6|6748.6|6755.6|6752.6|6751.6|6748.6|149
1615198800000|2021-03-08 10:20:00|6751.1|6748.1|6749.6|6746.6|6752.6|6749.6|6749.6|6746.6|169
1615199100000|2021-03-08 10:25:00|6750.1|6747.1|6750.6|6747.6|6752.6|6749.6|6749.6|6746.6|108
1615199400000|2021-03-08 10:30:00|6750.1|6747.1|6758.6|6755.6|6758.6|6755.6|6749.1|6746.1|116
1615199700000|2021-03-08 10:35:00|6759.1|6756.1|6756.6|6753.6|6761.6|6758.6|6756.1|6753.1|133
1615200000000|2021-03-08 10:40:00|6755.6|6752.6|6755.6|6752.6|6757.1|6754.1|6752.6|6749.6|55
1615200300000|2021-03-08 10:45:00|6755.1|6752.1|6754.6|6751.6|6757.1|6754.1|6753.1|6750.1|80
1615200600000|2021-03-08 10:50:00|6754.1|6751.1|6757.6|6754.6|6760.1|6757.1|6753.6|6750.6|72
1615200900000|2021-03-08 10:55:00|6758.1|6755.1|6758.6|6755.6|6760.6|6757.6|6757.6|6754.6|87
1615201200000|2021-03-08 11:00:00|6759.1|6756.1|6759.6|6756.6|6762.6|6759.6|6758.6|6755.6|38
1615201500000|2021-03-08 11:05:00|6759.1|6756.1|6764.1|6761.1|6764.6|6761.6|6759.1|6756.1|40
1615201800000|2021-03-08 11:10:00|6764.6|6761.6|6762.6|6759.6|6765.6|6762.6|6761.6|6758.6|42
1615202100000|2021-03-08 11:15:00|6762.1|6759.1|6761.1|6758.1|6763.1|6760.1|6760.6|6757.6|32
1615202400000|2021-03-08 11:20:00|6760.6|6757.6|6762.6|6759.6|6762.6|6759.6|6759.6|6756.6|24
1615202700000|2021-03-08 11:25:00|6762.1|6759.1|6757.6|6754.6|6764.6|6761.6|6756.6|6753.6|70
1615203000000|2021-03-08 11:30:00|6757.1|6754.1|6762.6|6759.6|6763.6|6760.6|6756.6|6753.6|64
1615203300000|2021-03-08 11:35:00|6763.1|6760.1|6763.6|6760.6|6765.6|6762.6|6761.6|6758.6|30
1615203600000|2021-03-08 11:40:00|6763.1|6760.1|6763.6|6760.6|6764.6|6761.6|6762.1|6759.1|27
1615203900000|2021-03-08 11:45:00|6763.1|6760.1|6767.6|6764.6|6768.6|6765.6|6763.1|6760.1|34
1615204200000|2021-03-08 11:50:00|6767.1|6764.1|6767.6|6764.6|6768.6|6765.6|6764.6|6761.6|47
1615204500000|2021-03-08 11:55:00|6767.1|6764.1|6771.6|6768.6|6771.6|6768.6|6765.6|6762.6|68
1615204800000|2021-03-08 12:00:00|6770.6|6767.6|6768.1|6765.1|6772.6|6769.6|6767.6|6764.6|89
1615205100000|2021-03-08 12:05:00|6767.6|6764.6|6770.6|6767.6|6771.6|6768.6|6767.6|6764.6|29
1615205400000|2021-03-08 12:10:00|6770.1|6767.1|6770.6|6767.6|6772.6|6769.6|6770.1|6767.1|15
1615205700000|2021-03-08 12:15:00|6770.1|6767.1|6770.6|6767.6|6772.6|6769.6|6768.6|6765.6|57
1615206000000|2021-03-08 12:20:00|6771.1|6768.1|6769.6|6766.6|6771.6|6768.6|6766.6|6763.6|66
1615206300000|2021-03-08 12:25:00|6769.1|6766.1|6768.1|6765.1|6771.1|6768.1|6767.6|6764.6|33
1615206600000|2021-03-08 12:30:00|6767.6|6764.6|6763.6|6760.6|6769.1|6766.1|6762.6|6759.6|76
1615206900000|2021-03-08 12:35:00|6764.6|6761.6|6762.6|6759.6|6764.6|6761.6|6762.1|6759.1|35
1615207200000|2021-03-08 12:40:00|6761.6|6758.6|6759.6|6756.6|6762.1|6759.1|6759.6|6756.6|25
1615207500000|2021-03-08 12:45:00|6760.1|6757.1|6761.1|6758.1|6763.6|6760.6|6758.6|6755.6|93
1615207800000|2021-03-08 12:50:00|6760.6|6757.6|6762.6|6759.6|6763.6|6760.6|6760.6|6757.6|51
1615208100000|2021-03-08 12:55:00|6763.1|6760.1|6762.6|6759.6|6763.6|6760.6|6761.6|6758.6|142
1615208400000|2021-03-08 13:00:00|6762.1|6759.1|6762.6|6759.6|6762.6|6759.6|6760.6|6757.6|87
1615208700000|2021-03-08 13:05:00|6763.1|6760.1|6762.6|6759.6|6763.6|6760.6|6761.6|6758.6|59
1615209000000|2021-03-08 13:10:00|6763.1|6760.1|6768.1|6765.1|6768.6|6765.6|6762.6|6759.6|27
1615209300000|2021-03-08 13:15:00|6767.6|6764.6|6767.6|6764.6|6770.6|6767.6|6765.6|6762.6|33
1615209600000|2021-03-08 13:20:00|6767.1|6764.1|6767.6|6764.6|6768.6|6765.6|6766.6|6763.6|28
1615209900000|2021-03-08 13:25:00|6768.1|6765.1|6770.6|6767.6|6770.6|6767.6|6766.6|6763.6|56
1615210200000|2021-03-08 13:30:00|6771.6|6768.6|6771.1|6768.1|6772.6|6769.6|6768.1|6765.1|33
1615210500000|2021-03-08 13:35:00|6771.6|6768.6|6769.1|6766.1|6771.6|6768.6|6765.6|6762.6|34
1615210800000|2021-03-08 13:40:00|6769.6|6766.6|6768.6|6765.6|6773.1|6770.1|6768.6|6765.6|22
1615211100000|2021-03-08 13:45:00|6769.1|6766.1|6771.6|6768.6|6772.1|6769.1|6767.6|6764.6|23
1615211400000|2021-03-08 13:50:00|6772.6|6769.6|6773.6|6770.6|6773.6|6770.6|6770.1|6767.1|28
1615211700000|2021-03-08 13:55:00|6773.1|6770.1|6775.1|6772.1|6775.6|6772.6|6772.1|6769.1|42
1615212000000|2021-03-08 14:00:00|6775.6|6772.6|6773.1|6770.1|6777.6|6774.6|6772.6|6769.6|120
1615212300000|2021-03-08 14:05:00|6773.6|6770.6|6775.6|6772.6|6776.6|6773.6|6773.1|6770.1|33
1615212600000|2021-03-08 14:10:00|6775.1|6772.1|6777.6|6774.6|6777.6|6774.6|6773.6|6770.6|37
1615212900000|2021-03-08 14:15:00|6778.1|6775.1|6779.6|6776.6|6779.6|6776.6|6776.6|6773.6|45
1615213200000|2021-03-08 14:20:00|6779.1|6776.1|6779.1|6776.1|6779.6|6776.6|6776.1|6773.1|17
1615213500000|2021-03-08 14:25:00|6779.6|6776.6|6781.6|6778.6|6782.1|6779.1|6779.6|6776.6|50
1615213800000|2021-03-08 14:30:00|6782.1|6779.1|6768.6|6765.6|6782.1|6779.1|6768.1|6765.1|172
1615214100000|2021-03-08 14:35:00|6768.1|6765.1|6788.1|6785.1|6788.6|6785.6|6766.6|6763.6|208
1615214400000|2021-03-08 14:40:00|6787.6|6784.6|6796.6|6793.6|6799.1|6796.1|6787.1|6784.1|151
1615214700000|2021-03-08 14:45:00|6797.6|6794.6|6788.6|6785.6|6799.6|6796.6|6788.6|6785.6|173
1615215000000|2021-03-08 14:50:00|6789.1|6786.1|6790.1|6787.1|6794.6|6791.6|6783.1|6780.1|118
1615215300000|2021-03-08 14:55:00|6789.6|6786.6|6782.6|6779.6|6798.1|6795.1|6776.6|6773.6|105
1615215600000|2021-03-08 15:00:00|6783.1|6780.1|6785.6|6782.6|6787.6|6784.6|6776.1|6773.1|112
1615215900000|2021-03-08 15:05:00|6785.1|6782.1|6797.6|6794.6|6798.1|6795.1|6784.1|6781.1|86
1615216200000|2021-03-08 15:10:00|6798.1|6795.1|6797.1|6794.1|6800.6|6797.6|6790.6|6787.6|103
1615216500000|2021-03-08 15:15:00|6796.6|6793.6|6803.6|6800.6|6804.6|6801.6|6795.1|6792.1|159
1615216800000|2021-03-08 15:20:00|6804.1|6801.1|6803.1|6800.1|6809.1|6806.1|6799.6|6796.6|326
1615217100000|2021-03-08 15:25:00|6803.6|6800.6|6810.1|6807.1|6812.6|6809.6|6803.6|6800.6|74
1615217400000|2021-03-08 15:30:00|6809.6|6806.6|6817.1|6814.1|6817.6|6814.6|6809.6|6806.6|147
1615217700000|2021-03-08 15:35:00|6817.6|6814.6|6813.6|6810.6|6819.6|6816.6|6809.1|6806.1|170
1615218000000|2021-03-08 15:40:00|6814.1|6811.1|6820.6|6817.6|6820.6|6817.6|6813.6|6810.6|109
1615218300000|2021-03-08 15:45:00|6821.1|6818.1|6816.1|6813.1|6822.6|6819.6|6814.6|6811.6|66
1615218600000|2021-03-08 15:50:00|6816.6|6813.6|6815.6|6812.6|6821.1|6818.1|6814.6|6811.6|57
1615218900000|2021-03-08 15:55:00|6816.1|6813.1|6818.1|6815.1|6823.6|6820.6|6815.6|6812.6|58
1615219200000|2021-03-08 16:00:00|6819.1|6816.1|6818.6|6815.6|6823.6|6820.6|6818.1|6815.1|107
1615219500000|2021-03-08 16:05:00|6819.1|6816.1|6818.1|6815.1|6822.1|6819.1|6816.1|6813.1|116
1615219800000|2021-03-08 16:10:00|6818.6|6815.6|6811.6|6808.6|6818.6|6815.6|6809.6|6806.6|74
1615220100000|2021-03-08 16:15:00|6812.1|6809.1|6815.6|6812.6|6816.6|6813.6|6810.1|6807.1|88
1615220400000|2021-03-08 16:20:00|6816.1|6813.1|6820.6|6817.6|6821.6|6818.6|6815.6|6812.6|78
1615220700000|2021-03-08 16:25:00|6820.1|6817.1|6824.6|6821.6|6825.6|6822.6|6819.6|6816.6|169
1615221000000|2021-03-08 16:30:00|6825.1|6822.1|6820.1|6817.1|6825.6|6822.6|6818.6|6815.6|170
1615221300000|2021-03-08 16:35:00|6819.6|6816.6|6814.1|6811.1|6820.6|6817.6|6813.6|6810.6|69
1615221600000|2021-03-08 16:40:00|6814.6|6811.6|6809.6|6806.6|6818.6|6815.6|6809.6|6806.6|52
1615221900000|2021-03-08 16:45:00|6810.1|6807.1|6813.1|6810.1|6815.1|6812.1|6808.6|6805.6|93
1615222200000|2021-03-08 16:50:00|6812.6|6809.6|6813.1|6810.1|6815.1|6812.1|6809.1|6806.1|93
1615222500000|2021-03-08 16:55:00|6813.6|6810.6|6809.6|6806.6|6816.1|6813.1|6809.6|6806.6|67
1615222800000|2021-03-08 17:00:00|6809.1|6806.1|6809.1|6806.1|6814.6|6811.6|6808.1|6805.1|60
1615223100000|2021-03-08 17:05:00|6809.6|6806.6|6813.6|6810.6|6815.6|6812.6|6807.6|6804.6|58
1615223400000|2021-03-08 17:10:00|6814.6|6811.6|6811.6|6808.6|6814.6|6811.6|6808.6|6805.6|90
1615223700000|2021-03-08 17:15:00|6812.1|6809.1|6811.1|6808.1|6816.1|6813.1|6808.6|6805.6|68
1615224000000|2021-03-08 17:20:00|6810.6|6807.6|6817.6|6814.6|6817.6|6814.6|6810.6|6807.6|79
1615224300000|2021-03-08 17:25:00|6818.6|6815.6|6818.6|6815.6|6819.6|6816.6|6817.1|6814.1|63
1615224600000|2021-03-08 17:30:00|6819.1|6816.1|6817.6|6814.6|6820.1|6817.1|6815.6|6812.6|75
1615224900000|2021-03-08 17:35:00|6818.1|6815.1|6814.1|6811.1|6819.1|6816.1|6813.6|6810.6|47
1615225200000|2021-03-08 17:40:00|6813.6|6810.6|6812.6|6809.6|6817.6|6814.6|6811.6|6808.6|126
1615225500000|2021-03-08 17:45:00|6812.1|6809.1|6815.6|6812.6|6817.1|6814.1|6811.6|6808.6|105
1615225800000|2021-03-08 17:50:00|6816.1|6813.1|6814.6|6811.6|6819.1|6816.1|6814.1|6811.1|21
1615226100000|2021-03-08 17:55:00|6815.1|6812.1|6812.1|6809.1|6815.6|6812.6|6811.6|6808.6|16
1615226400000|2021-03-08 18:00:00|6812.6|6809.6|6813.1|6810.1|6815.6|6812.6|6811.6|6808.6|72
1615226700000|2021-03-08 18:05:00|6813.6|6810.6|6811.6|6808.6|6814.6|6811.6|6811.6|6808.6|32
1615227000000|2021-03-08 18:10:00|6811.1|6808.1|6813.6|6810.6|6814.6|6811.6|6807.6|6804.6|46
1615227300000|2021-03-08 18:15:00|6813.1|6810.1|6815.1|6812.1|6818.6|6815.6|6812.6|6809.6|32
1615227600000|2021-03-08 18:20:00|6815.6|6812.6|6814.1|6811.1|6817.1|6814.1|6812.6|6809.6|11
1615227900000|2021-03-08 18:25:00|6814.6|6811.6|6814.6|6811.6|6816.1|6813.1|6812.1|6809.1|6
1615228200000|2021-03-08 18:30:00|6815.1|6812.1|6810.6|6807.6|6815.6|6812.6|6808.6|6805.6|27
1615228500000|2021-03-08 18:35:00|6810.1|6807.1|6809.6|6806.6|6812.6|6809.6|6808.6|6805.6|54
1615228800000|2021-03-08 18:40:00|6809.1|6806.1|6806.1|6803.1|6809.6|6806.6|6806.1|6803.1|15
1615229100000|2021-03-08 18:45:00|6806.6|6803.6|6799.6|6796.6|6807.6|6804.6|6798.6|6795.6|44
1615229400000|2021-03-08 18:50:00|6800.1|6797.1|6794.1|6791.1|6800.1|6797.1|6790.6|6787.6|157
1615229700000|2021-03-08 18:55:00|6794.6|6791.6|6790.6|6787.6|6795.1|6792.1|6788.6|6785.6|80
1615230000000|2021-03-08 19:00:00|6790.1|6787.1|6787.6|6784.6|6791.1|6788.1|6783.6|6780.6|364
1615230300000|2021-03-08 19:05:00|6787.1|6784.1|6793.6|6790.6|6795.6|6792.6|6786.1|6783.1|38
1615230600000|2021-03-08 19:10:00|6793.1|6790.1|6796.1|6793.1|6796.6|6793.6|6791.6|6788.6|13
1615230900000|2021-03-08 19:15:00|6796.6|6793.6|6796.1|6793.1|6799.1|6796.1|6793.6|6790.6|31
1615231200000|2021-03-08 19:20:00|6795.6|6792.6|6798.1|6795.1|6798.6|6795.6|6793.6|6790.6|82
1615231500000|2021-03-08 19:25:00|6797.6|6794.6|6801.6|6798.6|6803.6|6800.6|6797.1|6794.1|42
1615231800000|2021-03-08 19:30:00|6802.1|6799.1|6799.6|6796.6|6804.1|6801.1|6799.6|6796.6|61
1615232100000|2021-03-08 19:35:00|6800.1|6797.1|6798.6|6795.6|6802.6|6799.6|6798.6|6795.6|68
1615232400000|2021-03-08 19:40:00|6799.1|6796.1|6789.1|6786.1|6799.6|6796.6|6787.6|6784.6|45
1615232700000|2021-03-08 19:45:00|6789.6|6786.6|6784.6|6781.6|6790.6|6787.6|6784.1|6781.1|38
1615233000000|2021-03-08 19:50:00|6785.1|6782.1|6785.6|6782.6|6787.1|6784.1|6780.6|6777.6|81
1615233300000|2021-03-08 19:55:00|6785.1|6782.1|6791.6|6788.6|6791.6|6788.6|6785.1|6782.1|49
1615233600000|2021-03-08 20:00:00|6791.1|6788.1|6782.6|6779.6|6791.1|6788.1|6781.1|6778.1|104
1615233900000|2021-03-08 20:05:00|6782.1|6779.1|6784.6|6781.6|6786.6|6783.6|6781.6|6778.6|42
1615234200000|2021-03-08 20:10:00|6784.1|6781.1|6788.6|6785.6|6789.1|6786.1|6783.6|6780.6|66
1615234500000|2021-03-08 20:15:00|6789.1|6786.1|6782.6|6779.6|6789.6|6786.6|6780.6|6777.6|77
1615234800000|2021-03-08 20:20:00|6783.6|6780.6|6787.1|6784.1|6788.1|6785.1|6782.6|6779.6|40
1615235100000|2021-03-08 20:25:00|6787.6|6784.6|6786.1|6783.1|6789.1|6786.1|6784.6|6781.6|14
1615235400000|2021-03-08 20:30:00|6786.6|6783.6|6793.1|6790.1|6794.6|6791.6|6785.6|6782.6|39
1615235700000|2021-03-08 20:35:00|6793.6|6790.6|6790.6|6787.6|6794.6|6791.6|6789.6|6786.6|31
1615236000000|2021-03-08 20:40:00|6790.1|6787.1|6792.1|6789.1|6795.1|6792.1|6790.1|6787.1|40
1615236300000|2021-03-08 20:45:00|6792.6|6789.6|6788.6|6785.6|6794.1|6791.1|6784.6|6781.6|54
1615236600000|2021-03-08 20:50:00|6789.1|6786.1|6789.6|6786.6|6793.6|6790.6|6786.6|6783.6|180
1615236900000|2021-03-08 20:55:00|6789.1|6786.1|6785.1|6782.1|6792.1|6789.1|6784.6|6781.6|182
1615237200000|2021-03-08 21:00:00|6788.4|6784.4|6791.2|6787.2|6797.7|6793.7|6786.7|6782.7|2
1615237500000|2021-03-08 21:05:00|6791|6787|6794.6|6790.6|6795.9|6791.9|6789.2|6785.2|0
1615237800000|2021-03-08 21:10:00|6795|6791|6800.5|6796.5|6803.9|6799.9|6794.6|6790.6|0
1615238100000|2021-03-08 21:15:00|6800.4|6796.4|6796.9|6792.9|6801.1|6797.1|6796.5|6792.5|0
1615238400000|2021-03-08 21:20:00|6796.8|6792.8|6798.1|6794.1|6798.4|6794.4|6796.5|6792.5|0
1615238700000|2021-03-08 21:25:00|6798.4|6794.4|6794.9|6790.9|6798.5|6794.5|6794.9|6790.9|0
1615239000000|2021-03-08 21:30:00|6793.8|6789.8|6800.8|6796.8|6803.2|6799.2|6793.4|6789.4|0
1615239300000|2021-03-08 21:35:00|6800.4|6796.4|6802.2|6798.2|6804.3|6800.3|6800|6796|0
1615239600000|2021-03-08 21:40:00|6801.8|6797.8|6796.5|6792.5|6802.6|6798.6|6796.5|6792.5|0
1615239900000|2021-03-08 21:45:00|6796.9|6792.9|6798.7|6794.7|6800.2|6796.2|6796.5|6792.5|0
1615240200000|2021-03-08 21:50:00|6799.1|6795.1|6799.2|6795.2|6799.6|6795.6|6795.4|6791.4|0
1615240500000|2021-03-08 21:55:00|6800.8|6796.8|6799.8|6795.8|6802.2|6798.2|6798.4|6794.4|0
1615240800000|2021-03-08 22:00:00|6800.3|6796.3|6800.5|6796.5|6800.9|6796.9|6800.3|6796.3|0
1615241100000|2021-03-08 22:05:00|6800.7|6796.7|6801.1|6797.1|6801.2|6797.2|6800.1|6796.1|0
1615241400000|2021-03-08 22:10:00|6801.2|6797.2|6800.5|6796.5|6802.5|6798.5|6800.5|6796.5|0
1615241700000|2021-03-08 22:15:00|6799.8|6795.8|6800.3|6796.3|6800.3|6796.3|6799.5|6795.5|0
1615242000000|2021-03-08 22:20:00|6800.2|6796.2|6800.6|6796.6|6800.6|6796.6|6800|6796|0
1615242300000|2021-03-08 22:25:00|6800.5|6796.5|6801.6|6797.6|6802.1|6798.1|6800.5|6796.5|0
1615242600000|2021-03-08 22:30:00|6801.3|6797.3|6801.1|6797.1|6801.5|6797.5|6800.2|6796.2|0
1615242900000|2021-03-08 22:35:00|6802.1|6798.1|6801.5|6797.5|6802.1|6798.1|6800.7|6796.7|0
1615243200000|2021-03-08 22:40:00|6802.2|6798.2|6801.4|6797.4|6802.2|6798.2|6800.7|6796.7|0
1615243500000|2021-03-08 22:45:00|6801.1|6797.1|6799.9|6795.9|6801.4|6797.4|6797.9|6793.9|0
1615243800000|2021-03-08 22:50:00|6802.1|6800.1|6800.6|6798.6|6807.1|6805.1|6799.1|6797.1|379
1615244100000|2021-03-08 22:55:00|6801.1|6799.1|6796.6|6794.6|6802.1|6800.1|6795.1|6793.1|146
1615244400000|2021-03-08 23:00:00|6794.6|6792.6|6796.6|6795.6|6802.1|6801.1|6793.1|6791.1|329
1615244700000|2021-03-08 23:05:00|6797.1|6796.1|6793.1|6792.1|6797.6|6796.6|6792.6|6791.6|297
1615245000000|2021-03-08 23:10:00|6793.6|6792.6|6788.6|6787.6|6795.6|6794.6|6785.6|6784.6|605
1615245300000|2021-03-08 23:15:00|6789.6|6788.6|6795.1|6794.1|6799.6|6798.6|6789.6|6788.6|374
1615245600000|2021-03-08 23:20:00|6794.6|6793.6|6795.6|6794.6|6800.1|6799.1|6794.6|6793.6|271
1615245900000|2021-03-08 23:25:00|6796.6|6795.6|6798.6|6797.6|6806.6|6805.6|6796.6|6795.6|418
1615246200000|2021-03-08 23:30:00|6799.1|6798.1|6788.1|6787.1|6800.6|6799.6|6787.6|6786.6|418
1615246500000|2021-03-08 23:35:00|6788.6|6787.6|6795.1|6794.1|6798.6|6797.6|6787.6|6786.6|245
1615246800000|2021-03-08 23:40:00|6795.6|6794.6|6794.6|6793.6|6797.6|6796.6|6792.1|6791.1|225
1615247100000|2021-03-08 23:45:00|6794.1|6793.1|6795.1|6794.1|6799.6|6798.6|6792.6|6791.6|243
1615247400000|2021-03-08 23:50:00|6794.6|6793.6|6787.6|6786.6|6795.1|6794.1|6785.1|6784.1|252
1615247700000|2021-03-08 23:55:00|6788.1|6787.1|6785.1|6784.1|6793.1|6792.1|6784.6|6783.6|289
1615248000000|2021-03-09 00:00:00|6785.6|6784.6|6787.6|6786.6|6787.6|6786.6|6781.6|6780.6|369
1615248300000|2021-03-09 00:05:00|6788.6|6787.6|6785.1|6784.1|6790.6|6789.6|6779.6|6778.6|344
1615248600000|2021-03-09 00:10:00|6785.6|6784.6|6796.1|6795.1|6797.6|6796.6|6785.6|6784.6|379
1615248900000|2021-03-09 00:15:00|6795.6|6794.6|6788.6|6787.6|6795.6|6794.6|6787.6|6786.6|525
1615249200000|2021-03-09 00:20:00|6788.1|6787.1|6788.6|6787.6|6792.6|6791.6|6786.6|6785.6|581
1615249500000|2021-03-09 00:25:00|6789.6|6788.6|6786.1|6785.1|6790.6|6789.6|6783.6|6782.6|339
1615249800000|2021-03-09 00:30:00|6785.6|6784.6|6789.6|6788.6|6791.6|6790.6|6784.6|6783.6|481
1615250100000|2021-03-09 00:35:00|6790.6|6789.6|6796.6|6795.6|6796.6|6795.6|6789.6|6788.6|421
1615250400000|2021-03-09 00:40:00|6796.1|6795.1|6802.6|6801.6|6804.6|6803.6|6795.6|6794.6|513
1615250700000|2021-03-09 00:45:00|6802.1|6801.1|6804.6|6803.6|6808.6|6807.6|6799.6|6798.6|473
1615251000000|2021-03-09 00:50:00|6804.1|6803.1|6805.1|6804.1|6805.6|6804.6|6801.6|6800.6|380
1615251300000|2021-03-09 00:55:00|6805.6|6804.6|6802.6|6801.6|6808.6|6807.6|6800.6|6799.6|503
1615251600000|2021-03-09 01:00:00|6802.1|6801.1|6808.6|6807.6|6811.6|6810.6|6796.6|6795.6|520
1615251900000|2021-03-09 01:05:00|6809.1|6808.1|6813.1|6812.1|6814.6|6813.6|6808.6|6807.6|530
1615252200000|2021-03-09 01:10:00|6812.6|6811.6|6808.6|6807.6|6814.6|6813.6|6808.6|6807.6|430
1615252500000|2021-03-09 01:15:00|6809.6|6808.6|6801.6|6800.6|6810.6|6809.6|6801.6|6800.6|473
1615252800000|2021-03-09 01:20:00|6802.1|6801.1|6797.6|6796.6|6803.6|6802.6|6796.6|6795.6|384
1615253100000|2021-03-09 01:25:00|6798.1|6797.1|6788.6|6787.6|6798.6|6797.6|6787.6|6786.6|244
1615253400000|2021-03-09 01:30:00|6787.6|6786.6|6777.1|6776.1|6789.6|6788.6|6776.6|6775.6|546
1615253700000|2021-03-09 01:35:00|6777.6|6776.6|6770.6|6769.6|6780.1|6779.1|6768.6|6767.6|454
1615254000000|2021-03-09 01:40:00|6770.1|6769.1|6761.6|6760.6|6772.1|6771.1|6760.6|6759.6|534
1615254300000|2021-03-09 01:45:00|6762.1|6761.1|6763.6|6762.6|6766.6|6765.6|6761.6|6760.6|712
1615254600000|2021-03-09 01:50:00|6764.6|6763.6|6764.6|6763.6|6767.6|6766.6|6762.6|6761.6|477
1615254900000|2021-03-09 01:55:00|6765.1|6764.1|6758.6|6757.6|6765.6|6764.6|6754.6|6753.6|683
1615255200000|2021-03-09 02:00:00|6757.6|6756.6|6763.6|6762.6|6764.6|6763.6|6756.6|6755.6|519
1615255500000|2021-03-09 02:05:00|6762.6|6761.6|6768.6|6767.6|6770.6|6769.6|6761.6|6760.6|665
1615255800000|2021-03-09 02:10:00|6768.1|6767.1|6768.6|6767.6|6771.6|6770.6|6765.1|6764.1|431
1615256100000|2021-03-09 02:15:00|6769.1|6768.1|6767.6|6766.6|6770.6|6769.6|6766.6|6765.6|260
1615256400000|2021-03-09 02:20:00|6768.1|6767.1|6762.6|6761.6|6768.6|6767.6|6761.6|6760.6|415
1615256700000|2021-03-09 02:25:00|6762.1|6761.1|6760.6|6759.6|6764.6|6763.6|6759.6|6758.6|305
1615257000000|2021-03-09 02:30:00|6759.6|6758.6|6761.1|6760.1|6765.6|6764.6|6757.6|6756.6|352
1615257300000|2021-03-09 02:35:00|6760.6|6759.6|6758.6|6757.6|6762.1|6761.1|6758.6|6757.6|262
1615257600000|2021-03-09 02:40:00|6758.1|6757.1|6759.1|6758.1|6761.1|6760.1|6749.1|6748.1|359
1615257900000|2021-03-09 02:45:00|6758.6|6757.6|6762.6|6761.6|6763.6|6762.6|6758.6|6757.6|329
1615258200000|2021-03-09 02:50:00|6762.1|6761.1|6770.6|6769.6|6770.6|6769.6|6761.6|6760.6|253
1615258500000|2021-03-09 02:55:00|6771.1|6770.1|6770.6|6769.6|6772.1|6771.1|6766.6|6765.6|445
1615258800000|2021-03-09 03:00:00|6771.6|6770.6|6768.6|6767.6|6772.6|6771.6|6765.6|6764.6|344
1615259100000|2021-03-09 03:05:00|6769.1|6768.1|6769.6|6768.6|6774.6|6773.6|6766.6|6765.6|259
1615259400000|2021-03-09 03:10:00|6770.6|6769.6|6770.6|6769.6|6771.6|6770.6|6767.6|6766.6|544
1615259700000|2021-03-09 03:15:00|6770.1|6769.1|6768.6|6767.6|6771.6|6770.6|6765.6|6764.6|421
1615260000000|2021-03-09 03:20:00|6769.6|6768.6|6771.6|6770.6|6773.6|6772.6|6768.6|6767.6|398
1615260300000|2021-03-09 03:25:00|6772.1|6771.1|6775.6|6774.6|6775.6|6774.6|6770.6|6769.6|249
1615260600000|2021-03-09 03:30:00|6776.1|6775.1|6777.6|6776.6|6777.6|6776.6|6771.6|6770.6|252
1615260900000|2021-03-09 03:35:00|6777.1|6776.1|6773.6|6772.6|6779.6|6778.6|6772.6|6771.6|260
1615261200000|2021-03-09 03:40:00|6773.1|6772.1|6774.6|6773.6|6776.6|6775.6|6772.6|6771.6|216
1615261500000|2021-03-09 03:45:00|6773.6|6772.6|6771.6|6770.6|6773.6|6772.6|6770.6|6769.6|222
1615261800000|2021-03-09 03:50:00|6772.1|6771.1|6775.6|6774.6|6777.6|6776.6|6772.1|6771.1|190
1615262100000|2021-03-09 03:55:00|6776.1|6775.1|6779.6|6778.6|6779.6|6778.6|6774.6|6773.6|165
1615262400000|2021-03-09 04:00:00|6779.1|6778.1|6780.6|6779.6|6782.1|6781.1|6779.1|6778.1|237
1615262700000|2021-03-09 04:05:00|6780.1|6779.1|6778.6|6777.6|6781.6|6780.6|6778.6|6777.6|178
1615263000000|2021-03-09 04:10:00|6778.1|6777.1|6775.6|6774.6|6779.6|6778.6|6775.6|6774.6|173
1615263300000|2021-03-09 04:15:00|6775.1|6774.1|6771.6|6770.6|6775.6|6774.6|6770.6|6769.6|228
1615263600000|2021-03-09 04:20:00|6771.1|6770.1|6766.6|6765.6|6771.6|6770.6|6764.6|6763.6|208
1615263900000|2021-03-09 04:25:00|6766.1|6765.1|6768.6|6767.6|6768.6|6767.6|6764.6|6763.6|166
1615264200000|2021-03-09 04:30:00|6769.6|6768.6|6774.6|6773.6|6775.6|6774.6|6769.6|6768.6|322
1615264500000|2021-03-09 04:35:00|6774.1|6773.1|6771.6|6770.6|6774.6|6773.6|6771.1|6770.1|161
1615264800000|2021-03-09 04:40:00|6772.1|6771.1|6770.6|6769.6|6773.6|6772.6|6769.6|6768.6|338
1615265100000|2021-03-09 04:45:00|6770.1|6769.1|6773.6|6772.6|6774.6|6773.6|6767.6|6766.6|398
1615265400000|2021-03-09 04:50:00|6774.6|6773.6|6771.1|6770.1|6776.1|6775.1|6770.6|6769.6|366
1615265700000|2021-03-09 04:55:00|6771.6|6770.6|6774.6|6773.6|6776.1|6775.1|6768.6|6767.6|573
1615266000000|2021-03-09 05:00:00|6774.1|6772.1|6772.1|6770.1|6778.6|6776.6|6771.1|6769.1|901
1615266300000|2021-03-09 05:05:00|6771.6|6769.6|6773.1|6771.1|6775.1|6773.1|6770.1|6768.1|1963
1615266600000|2021-03-09 05:10:00|6772.1|6770.1|6772.1|6770.1|6774.1|6772.1|6770.1|6768.1|1099
1615266900000|2021-03-09 05:15:00|6772.6|6770.6|6774.1|6772.1|6775.1|6773.1|6772.1|6770.1|578
1615267200000|2021-03-09 05:20:00|6773.1|6771.1|6776.1|6774.1|6776.6|6774.6|6772.1|6770.1|401
1615267500000|2021-03-09 05:25:00|6776.6|6774.6|6778.1|6776.1|6779.1|6777.1|6776.1|6774.1|715
1615267800000|2021-03-09 05:30:00|6779.5|6775.5|6777.5|6773.5|6781.1|6777.1|6777.1|6773.1|0
1615268100000|2021-03-09 05:35:00|6777.1|6773.1|6775.9|6771.9|6777.5|6773.5|6774.5|6770.5|0
1615268400000|2021-03-09 05:40:00|6775.7|6771.7|6775.2|6771.2|6778.4|6774.4|6774.3|6770.3|0
1615268700000|2021-03-09 05:45:00|6775|6771|6776.8|6772.8|6777.8|6773.8|6774.3|6770.3|0
1615269000000|2021-03-09 05:50:00|6776.6|6772.6|6775.4|6771.4|6778.2|6774.2|6774.3|6770.3|0
1615269300000|2021-03-09 05:55:00|6775.2|6771.2|6775.1|6771.1|6777.8|6773.8|6774.8|6770.8|0
1615269600000|2021-03-09 06:00:00|6775.5|6771.5|6778.1|6774.1|6778.3|6774.3|6773.3|6769.3|0
1615269900000|2021-03-09 06:05:00|6778.3|6774.3|6780.7|6776.7|6780.7|6776.7|6775.6|6771.6|0
1615270200000|2021-03-09 06:10:00|6781.1|6778.1|6781.6|6778.6|6788.1|6785.1|6779.6|6776.6|291
1615270500000|2021-03-09 06:15:00|6782.6|6779.6|6780.6|6777.6|6782.6|6779.6|6780.6|6777.6|167
1615270800000|2021-03-09 06:20:00|6780.1|6777.1|6775.6|6772.6|6780.1|6777.1|6775.1|6772.1|194
1615271100000|2021-03-09 06:25:00|6775.1|6772.1|6770.6|6767.6|6776.6|6773.6|6769.6|6766.6|223
1615271400000|2021-03-09 06:30:00|6770.1|6767.1|6772.6|6769.6|6774.1|6771.1|6769.6|6766.6|242
1615271700000|2021-03-09 06:35:00|6772.1|6769.1|6771.6|6768.6|6773.6|6770.6|6771.1|6768.1|106
1615272000000|2021-03-09 06:40:00|6770.6|6767.6|6769.6|6766.6|6771.6|6768.6|6769.6|6766.6|115
1615272300000|2021-03-09 06:45:00|6770.1|6767.1|6765.6|6762.6|6770.6|6767.6|6765.6|6762.6|144
1615272600000|2021-03-09 06:50:00|6765.1|6762.1|6769.6|6766.6|6770.1|6767.1|6765.1|6762.1|95
1615272900000|2021-03-09 06:55:00|6769.1|6766.1|6764.6|6761.6|6769.6|6766.6|6764.6|6761.6|161
1615273200000|2021-03-09 07:00:00|6763.6|6760.6|6759.6|6756.6|6766.6|6763.6|6759.6|6756.6|79
1615273500000|2021-03-09 07:05:00|6759.1|6756.1|6759.1|6756.1|6760.6|6757.6|6757.6|6754.6|86
1615273800000|2021-03-09 07:10:00|6758.6|6755.6|6759.6|6756.6|6760.6|6757.6|6757.6|6754.6|147
1615274100000|2021-03-09 07:15:00|6759.1|6756.1|6762.6|6759.6|6762.6|6759.6|6757.6|6754.6|76
1615274400000|2021-03-09 07:20:00|6762.1|6759.1|6763.6|6760.6|6764.6|6761.6|6760.6|6757.6|49
1615274700000|2021-03-09 07:25:00|6764.1|6761.1|6766.6|6763.6|6767.1|6764.1|6763.6|6760.6|33
1615275000000|2021-03-09 07:30:00|6765.6|6762.6|6762.1|6759.1|6765.6|6762.6|6761.6|6758.6|65
1615275300000|2021-03-09 07:35:00|6762.6|6759.6|6763.6|6760.6|6764.6|6761.6|6761.6|6758.6|27
1615275600000|2021-03-09 07:40:00|6763.1|6760.1|6762.1|6759.1|6763.6|6760.6|6761.1|6758.1|37
1615275900000|2021-03-09 07:45:00|6761.6|6758.6|6756.6|6753.6|6762.6|6759.6|6756.6|6753.6|137
1615276200000|2021-03-09 07:50:00|6757.1|6754.1|6755.6|6752.6|6759.6|6756.6|6755.6|6752.6|221
1615276500000|2021-03-09 07:55:00|6754.6|6751.6|6763.6|6760.6|6764.6|6761.6|6754.6|6751.6|117
1615276800000|2021-03-09 08:00:00|6762.6|6759.6|6761.6|6758.6|6764.6|6761.6|6758.6|6755.6|146
1615277100000|2021-03-09 08:05:00|6762.1|6759.1|6765.6|6762.6|6765.6|6762.6|6759.6|6756.6|88
1615277400000|2021-03-09 08:10:00|6766.6|6763.6|6764.6|6761.6|6768.1|6765.1|6762.1|6759.1|34
1615277700000|2021-03-09 08:15:00|6764.1|6761.1|6763.6|6760.6|6764.1|6761.1|6758.6|6755.6|75
1615278000000|2021-03-09 08:20:00|6763.1|6760.1|6768.6|6765.6|6769.6|6766.6|6761.6|6758.6|116
1615278300000|2021-03-09 08:25:00|6769.1|6766.1|6770.6|6767.6|6770.6|6767.6|6766.1|6763.1|55
1615278600000|2021-03-09 08:30:00|6771.1|6768.1|6769.1|6766.1|6774.6|6771.6|6768.6|6765.6|61
1615278900000|2021-03-09 08:35:00|6768.6|6765.6|6766.6|6763.6|6769.6|6766.6|6764.1|6761.1|38
1615279200000|2021-03-09 08:40:00|6766.1|6763.1|6768.1|6765.1|6768.6|6765.6|6764.6|6761.6|31
1615279500000|2021-03-09 08:45:00|6767.6|6764.6|6766.6|6763.6|6770.6|6767.6|6765.6|6762.6|44
1615279800000|2021-03-09 08:50:00|6767.1|6764.1|6766.6|6763.6|6768.1|6765.1|6765.6|6762.6|54
1615280100000|2021-03-09 08:55:00|6766.1|6763.1|6766.1|6763.1|6767.6|6764.6|6765.1|6762.1|54
1615280400000|2021-03-09 09:00:00|6765.6|6762.6|6767.6|6764.6|6767.6|6764.6|6764.6|6761.6|45
1615280700000|2021-03-09 09:05:00|6767.1|6764.1|6767.6|6764.6|6770.6|6767.6|6767.1|6764.1|67
1615281000000|2021-03-09 09:10:00|6768.1|6765.1|6768.6|6765.6|6769.6|6766.6|6767.6|6764.6|21
1615281300000|2021-03-09 09:15:00|6769.6|6766.6|6770.6|6767.6|6771.6|6768.6|6767.6|6764.6|39
1615281600000|2021-03-09 09:20:00|6771.6|6768.6|6773.6|6770.6|6774.6|6771.6|6770.1|6767.1|35
1615281900000|2021-03-09 09:25:00|6774.1|6771.1|6774.6|6771.6|6775.6|6772.6|6773.6|6770.6|26
1615282200000|2021-03-09 09:30:00|6775.1|6772.1|6773.6|6770.6|6775.1|6772.1|6773.1|6770.1|22
1615282500000|2021-03-09 09:35:00|6774.6|6771.6|6777.6|6774.6|6778.6|6775.6|6774.6|6771.6|48
1615282800000|2021-03-09 09:40:00|6778.6|6775.6|6777.6|6774.6|6779.6|6776.6|6776.6|6773.6|55
1615283100000|2021-03-09 09:45:00|6778.1|6775.1|6773.6|6770.6|6778.6|6775.6|6773.6|6770.6|48
1615283400000|2021-03-09 09:50:00|6772.6|6769.6|6773.6|6770.6|6776.1|6773.1|6772.6|6769.6|43
1615283700000|2021-03-09 09:55:00|6774.1|6771.1|6774.6|6771.6|6775.6|6772.6|6773.6|6770.6|32
1615284000000|2021-03-09 10:00:00|6775.1|6772.1|6777.6|6774.6|6780.6|6777.6|6774.6|6771.6|43
1615284300000|2021-03-09 10:05:00|6777.1|6774.1|6778.6|6775.6|6780.6|6777.6|6776.6|6773.6|56
1615284600000|2021-03-09 10:10:00|6777.6|6774.6|6774.6|6771.6|6778.1|6775.1|6773.6|6770.6|95
1615284900000|2021-03-09 10:15:00|6774.1|6771.1|6773.6|6770.6|6774.6|6771.6|6772.6|6769.6|44
1615285200000|2021-03-09 10:20:00|6773.1|6770.1|6774.6|6771.6|6774.6|6771.6|6772.6|6769.6|25
1615285500000|2021-03-09 10:25:00|6775.1|6772.1|6775.6|6772.6|6775.6|6772.6|6772.6|6769.6|28
1615285800000|2021-03-09 10:30:00|6776.1|6773.1|6776.6|6773.6|6778.6|6775.6|6776.1|6773.1|35
1615286100000|2021-03-09 10:35:00|6776.1|6773.1|6777.1|6774.1|6780.6|6777.6|6775.6|6772.6|50
1615286400000|2021-03-09 10:40:00|6777.6|6774.6|6776.6|6773.6|6777.6|6774.6|6775.6|6772.6|28
1615286700000|2021-03-09 10:45:00|6776.1|6773.1|6773.6|6770.6|6776.6|6773.6|6773.6|6770.6|43
1615287000000|2021-03-09 10:50:00|6774.1|6771.1|6772.6|6769.6|6774.1|6771.1|6771.6|6768.6|22
1615287300000|2021-03-09 10:55:00|6772.1|6769.1|6773.6|6770.6|6774.6|6771.6|6771.1|6768.1|40
1615287600000|2021-03-09 11:00:00|6774.1|6771.1|6776.6|6773.6|6776.6|6773.6|6774.1|6771.1|37
1615287900000|2021-03-09 11:05:00|6776.1|6773.1|6780.6|6777.6|6781.6|6778.6|6775.6|6772.6|44
1615288200000|2021-03-09 11:10:00|6779.6|6776.6|6775.6|6772.6|6782.6|6779.6|6775.1|6772.1|34
1615288500000|2021-03-09 11:15:00|6776.1|6773.1|6778.1|6775.1|6778.6|6775.6|6775.1|6772.1|52
1615288800000|2021-03-09 11:20:00|6777.6|6774.6|6779.6|6776.6|6780.6|6777.6|6777.6|6774.6|31
1615289100000|2021-03-09 11:25:00|6780.1|6777.1|6780.6|6777.6|6781.1|6778.1|6778.6|6775.6|42
1615289400000|2021-03-09 11:30:00|6781.1|6778.1|6778.6|6775.6|6783.6|6780.6|6776.6|6773.6|53
1615289700000|2021-03-09 11:35:00|6779.1|6776.1|6779.6|6776.6|6781.6|6778.6|6778.6|6775.6|28
1615290000000|2021-03-09 11:40:00|6780.1|6777.1|6781.6|6778.6|6782.1|6779.1|6778.1|6775.1|12
1615290300000|2021-03-09 11:45:00|6782.6|6779.6|6780.6|6777.6|6783.6|6780.6|6779.1|6776.1|60
1615290600000|2021-03-09 11:50:00|6780.1|6777.1|6779.6|6776.6|6781.6|6778.6|6779.6|6776.6|24
1615290900000|2021-03-09 11:55:00|6780.6|6777.6|6778.6|6775.6|6780.6|6777.6|6778.1|6775.1|21
1615291200000|2021-03-09 12:00:00|6778.1|6775.1|6777.6|6774.6|6778.6|6775.6|6775.6|6772.6|20
1615291500000|2021-03-09 12:05:00|6778.1|6775.1|6777.6|6774.6|6778.6|6775.6|6775.6|6772.6|10
1615291800000|2021-03-09 12:10:00|6778.1|6775.1|6778.6|6775.6|6779.6|6776.6|6778.1|6775.1|6
1615292100000|2021-03-09 12:15:00|6778.1|6775.1|6776.1|6773.1|6778.6|6775.6|6775.1|6772.1|10
1615292400000|2021-03-09 12:20:00|6775.6|6772.6|6775.6|6772.6|6776.6|6773.6|6774.6|6771.6|12
1615292700000|2021-03-09 12:25:00|6775.1|6772.1|6775.6|6772.6|6776.6|6773.6|6774.1|6771.1|16
1615293000000|2021-03-09 12:30:00|6774.6|6771.6|6771.6|6768.6|6774.6|6771.6|6771.6|6768.6|49
1615293300000|2021-03-09 12:35:00|6772.1|6769.1|6769.6|6766.6|6772.6|6769.6|6768.6|6765.6|23
1615293600000|2021-03-09 12:40:00|6767.1|6764.1|6770.6|6767.6|6770.6|6767.6|6766.6|6763.6|38
1615293900000|2021-03-09 12:45:00|6769.6|6766.6|6768.6|6765.6|6770.6|6767.6|6767.6|6764.6|26
1615294200000|2021-03-09 12:50:00|6769.6|6766.6|6767.1|6764.1|6769.6|6766.6|6766.6|6763.6|18
1615294500000|2021-03-09 12:55:00|6767.6|6764.6|6766.6|6763.6|6767.6|6764.6|6765.6|6762.6|30
1615294800000|2021-03-09 13:00:00|6766.1|6763.1|6764.6|6761.6|6767.6|6764.6|6764.6|6761.6|54
1615295100000|2021-03-09 13:05:00|6765.1|6762.1|6766.6|6763.6|6766.6|6763.6|6764.6|6761.6|75
1615295400000|2021-03-09 13:10:00|6767.6|6764.6|6768.6|6765.6|6770.6|6767.6|6766.6|6763.6|34
1615295700000|2021-03-09 13:15:00|6768.1|6765.1|6767.6|6764.6|6769.6|6766.6|6766.6|6763.6|23
1615296000000|2021-03-09 13:20:00|6766.6|6763.6|6770.6|6767.6|6770.6|6767.6|6766.6|6763.6|22
1615296300000|2021-03-09 13:25:00|6769.6|6766.6|6770.6|6767.6|6771.6|6768.6|6769.1|6766.1|30
1615296600000|2021-03-09 13:30:00|6771.1|6768.1|6770.6|6767.6|6772.1|6769.1|6769.6|6766.6|47
1615296900000|2021-03-09 13:35:00|6770.1|6767.1|6772.1|6769.1|6772.6|6769.6|6769.1|6766.1|31
1615297200000|2021-03-09 13:40:00|6772.6|6769.6|6774.1|6771.1|6774.6|6771.6|6772.6|6769.6|42
1615297500000|2021-03-09 13:45:00|6773.6|6770.6|6773.6|6770.6|6774.6|6771.6|6772.6|6769.6|46
1615297800000|2021-03-09 13:50:00|6774.1|6771.1|6773.6|6770.6|6774.6|6771.6|6772.6|6769.6|38
1615298100000|2021-03-09 13:55:00|6774.1|6771.1|6775.6|6772.6|6775.6|6772.6|6773.6|6770.6|43
1615298400000|2021-03-09 14:00:00|6775.1|6772.1|6775.6|6772.6|6778.6|6775.6|6775.1|6772.1|63
1615298700000|2021-03-09 14:05:00|6775.1|6772.1|6769.6|6766.6|6775.6|6772.6|6769.6|6766.6|80
1615299000000|2021-03-09 14:10:00|6769.1|6766.1|6769.6|6766.6|6769.6|6766.6|6767.6|6764.6|71
1615299300000|2021-03-09 14:15:00|6769.1|6766.1|6771.1|6768.1|6771.6|6768.6|6768.1|6765.1|40
1615299600000|2021-03-09 14:20:00|6771.6|6768.6|6769.1|6766.1|6771.6|6768.6|6768.6|6765.6|15
1615299900000|2021-03-09 14:25:00|6769.6|6766.6|6772.6|6769.6|6773.1|6770.1|6769.1|6766.1|19
1615300200000|2021-03-09 14:30:00|6773.1|6770.1|6772.6|6769.6|6775.6|6772.6|6767.6|6764.6|156
1615300500000|2021-03-09 14:35:00|6772.1|6769.1|6767.6|6764.6|6772.6|6769.6|6765.6|6762.6|89
1615300800000|2021-03-09 14:40:00|6768.1|6765.1|6766.6|6763.6|6768.6|6765.6|6761.6|6758.6|140
1615301100000|2021-03-09 14:45:00|6767.1|6764.1|6772.6|6769.6|6774.6|6771.6|6766.6|6763.6|119
1615301400000|2021-03-09 14:50:00|6773.1|6770.1|6774.6|6771.6|6775.6|6772.6|6768.6|6765.6|75
1615301700000|2021-03-09 14:55:00|6775.1|6772.1|6770.1|6767.1|6776.1|6773.1|6769.1|6766.1|142
1615302000000|2021-03-09 15:00:00|6770.6|6767.6|6774.1|6771.1|6778.6|6775.6|6768.6|6765.6|169
1615302300000|2021-03-09 15:05:00|6774.6|6771.6|6775.6|6772.6|6780.1|6777.1|6774.6|6771.6|196
1615302600000|2021-03-09 15:10:00|6775.1|6772.1|6769.6|6766.6|6776.6|6773.6|6769.6|6766.6|124
1615302900000|2021-03-09 15:15:00|6770.1|6767.1|6777.6|6774.6|6777.6|6774.6|6770.1|6767.1|112
1615303200000|2021-03-09 15:20:00|6778.1|6775.1|6780.6|6777.6|6780.6|6777.6|6775.1|6772.1|121
1615303500000|2021-03-09 15:25:00|6781.1|6778.1|6786.6|6783.6|6787.1|6784.1|6780.6|6777.6|178
1615303800000|2021-03-09 15:30:00|6786.1|6783.1|6783.1|6780.1|6788.1|6785.1|6782.6|6779.6|105
1615304100000|2021-03-09 15:35:00|6782.6|6779.6|6790.6|6787.6|6790.6|6787.6|6782.6|6779.6|159
1615304400000|2021-03-09 15:40:00|6790.1|6787.1|6787.6|6784.6|6790.6|6787.6|6785.6|6782.6|85
1615304700000|2021-03-09 15:45:00|6788.1|6785.1|6788.1|6785.1|6790.6|6787.6|6786.6|6783.6|49
1615305000000|2021-03-09 15:50:00|6788.6|6785.6|6789.1|6786.1|6791.6|6788.6|6787.6|6784.6|41
1615305300000|2021-03-09 15:55:00|6788.6|6785.6|6793.6|6790.6|6793.6|6790.6|6788.6|6785.6|103
1615305600000|2021-03-09 16:00:00|6794.1|6791.1|6795.6|6792.6|6795.6|6792.6|6790.6|6787.6|78
1615305900000|2021-03-09 16:05:00|6795.1|6792.1|6795.1|6792.1|6796.6|6793.6|6792.6|6789.6|58
1615306200000|2021-03-09 16:10:00|6794.6|6791.6|6795.1|6792.1|6795.6|6792.6|6792.6|6789.6|19
1615306500000|2021-03-09 16:15:00|6795.6|6792.6|6793.6|6790.6|6796.1|6793.1|6792.6|6789.6|56
1615306800000|2021-03-09 16:20:00|6793.1|6790.1|6792.6|6789.6|6794.6|6791.6|6790.6|6787.6|76
1615307100000|2021-03-09 16:25:00|6793.1|6790.1|6789.6|6786.6|6793.6|6790.6|6789.6|6786.6|93
1615307400000|2021-03-09 16:30:00|6790.1|6787.1|6792.1|6789.1|6793.1|6790.1|6788.6|6785.6|58
1615307700000|2021-03-09 16:35:00|6791.6|6788.6|6794.6|6791.6|6795.6|6792.6|6791.1|6788.1|24
1615308000000|2021-03-09 16:40:00|6795.1|6792.1|6796.6|6793.6|6797.6|6794.6|6794.6|6791.6|73
1615308300000|2021-03-09 16:45:00|6796.1|6793.1|6795.6|6792.6|6796.6|6793.6|6794.6|6791.6|54
1615308600000|2021-03-09 16:50:00|6796.1|6793.1|6796.1|6793.1|6797.1|6794.1|6795.6|6792.6|26
1615308900000|2021-03-09 16:55:00|6796.6|6793.6|6797.6|6794.6|6799.1|6796.1|6796.6|6793.6|35
1615309200000|2021-03-09 17:00:00|6798.1|6795.1|6797.6|6794.6|6799.1|6796.1|6797.6|6794.6|37
1615309500000|2021-03-09 17:05:00|6798.1|6795.1|6799.6|6796.6|6799.6|6796.6|6797.1|6794.1|42
1615309800000|2021-03-09 17:10:00|6800.6|6797.6|6800.1|6797.1|6801.6|6798.6|6799.6|6796.6|42
1615310100000|2021-03-09 17:15:00|6800.6|6797.6|6800.6|6797.6|6802.6|6799.6|6800.1|6797.1|71
1615310400000|2021-03-09 17:20:00|6800.1|6797.1|6800.1|6797.1|6801.6|6798.6|6799.6|6796.6|56
1615310700000|2021-03-09 17:25:00|6799.6|6796.6|6801.6|6798.6|6801.6|6798.6|6799.6|6796.6|61
1615311000000|2021-03-09 17:30:00|6802.6|6799.6|6805.6|6802.6|6805.6|6802.6|6802.6|6799.6|82
1615311300000|2021-03-09 17:35:00|6806.1|6803.1|6807.1|6804.1|6808.1|6805.1|6805.6|6802.6|70
1615311600000|2021-03-09 17:40:00|6806.6|6803.6|6807.6|6804.6|6809.1|6806.1|6806.6|6803.6|104
1615311900000|2021-03-09 17:45:00|6806.6|6803.6|6806.6|6803.6|6808.6|6805.6|6806.1|6803.1|114
1615312200000|2021-03-09 17:50:00|6806.1|6803.1|6806.6|6803.6|6807.6|6804.6|6805.6|6802.6|112
1615312500000|2021-03-09 17:55:00|6807.1|6804.1|6808.6|6805.6|6808.6|6805.6|6806.6|6803.6|70
1615312800000|2021-03-09 18:00:00|6809.1|6806.1|6812.6|6809.6|6812.6|6809.6|6809.1|6806.1|73
1615313100000|2021-03-09 18:05:00|6812.1|6809.1|6812.6|6809.6|6812.6|6809.6|6811.6|6808.6|60
1615313400000|2021-03-09 18:10:00|6812.1|6809.1|6812.6|6809.6|6812.6|6809.6|6810.6|6807.6|104
1615313700000|2021-03-09 18:15:00|6812.1|6809.1|6808.6|6805.6|6812.6|6809.6|6807.6|6804.6|81
1615314000000|2021-03-09 18:20:00|6808.1|6805.1|6805.6|6802.6|6808.6|6805.6|6804.6|6801.6|38
1615314300000|2021-03-09 18:25:00|6806.1|6803.1|6804.1|6801.1|6806.6|6803.6|6803.1|6800.1|33
1615314600000|2021-03-09 18:30:00|6804.6|6801.6|6804.6|6801.6|6805.6|6802.6|6803.6|6800.6|17
1615314900000|2021-03-09 18:35:00|6805.1|6802.1|6805.1|6802.1|6805.6|6802.6|6804.6|6801.6|11
1615315200000|2021-03-09 18:40:00|6804.6|6801.6|6805.6|6802.6|6805.6|6802.6|6804.6|6801.6|16
1615315500000|2021-03-09 18:45:00|6805.1|6802.1|6806.6|6803.6|6806.6|6803.6|6804.6|6801.6|36
1615315800000|2021-03-09 18:50:00|6806.1|6803.1|6806.6|6803.6|6807.6|6804.6|6805.6|6802.6|46
1615316100000|2021-03-09 18:55:00|6807.1|6804.1|6807.6|6804.6|6807.6|6804.6|6806.6|6803.6|5
1615316400000|2021-03-09 19:00:00|6808.6|6805.6|6808.1|6805.1|6808.6|6805.6|6807.1|6804.1|28
1615316700000|2021-03-09 19:05:00|6807.6|6804.6|6805.6|6802.6|6808.1|6805.1|6805.1|6802.1|15
1615317000000|2021-03-09 19:10:00|6806.1|6803.1|6807.1|6804.1|6807.6|6804.6|6804.6|6801.6|3
1615317300000|2021-03-09 19:15:00|6806.6|6803.6|6804.6|6801.6|6807.1|6804.1|6804.6|6801.6|12
1615317600000|2021-03-09 19:20:00|6805.1|6802.1|6802.6|6799.6|6805.6|6802.6|6802.6|6799.6|17
1615317900000|2021-03-09 19:25:00|6801.6|6798.6|6802.6|6799.6|6803.6|6800.6|6801.6|6798.6|36
1615318200000|2021-03-09 19:30:00|6803.1|6800.1|6805.6|6802.6|6806.6|6803.6|6803.1|6800.1|37
1615318500000|2021-03-09 19:35:00|6806.1|6803.1|6805.6|6802.6|6806.6|6803.6|6805.1|6802.1|14
1615318800000|2021-03-09 19:40:00|6806.1|6803.1|6807.1|6804.1|6809.6|6806.6|6806.1|6803.1|36
1615319100000|2021-03-09 19:45:00|6807.6|6804.6|6806.1|6803.1|6807.6|6804.6|6805.6|6802.6|14
1615319400000|2021-03-09 19:50:00|6806.6|6803.6|6804.6|6801.6|6807.1|6804.1|6803.6|6800.6|20
1615319700000|2021-03-09 19:55:00|6805.1|6802.1|6803.6|6800.6|6806.6|6803.6|6801.6|6798.6|25
1615320000000|2021-03-09 20:00:00|6804.1|6801.1|6803.6|6800.6|6804.6|6801.6|6803.6|6800.6|19
1615320300000|2021-03-09 20:05:00|6803.1|6800.1|6804.6|6801.6|6805.6|6802.6|6802.6|6799.6|52
1615320600000|2021-03-09 20:10:00|6805.1|6802.1|6806.6|6803.6|6808.6|6805.6|6804.6|6801.6|41
1615320900000|2021-03-09 20:15:00|6807.1|6804.1|6806.1|6803.1|6807.6|6804.6|6805.1|6802.1|38
1615321200000|2021-03-09 20:20:00|6806.6|6803.6|6806.1|6803.1|6807.1|6804.1|6804.1|6801.1|49
1615321500000|2021-03-09 20:25:00|6806.6|6803.6|6805.1|6802.1|6808.1|6805.1|6805.1|6802.1|19
1615321800000|2021-03-09 20:30:00|6805.6|6802.6|6800.6|6797.6|6805.6|6802.6|6800.1|6797.1|62
1615322100000|2021-03-09 20:35:00|6801.6|6798.6|6800.6|6797.6|6801.6|6798.6|6797.6|6794.6|78
1615322400000|2021-03-09 20:40:00|6800.1|6797.1|6794.6|6791.6|6800.6|6797.6|6793.6|6790.6|56
1615322700000|2021-03-09 20:45:00|6793.6|6790.6|6795.6|6792.6|6795.6|6792.6|6792.6|6789.6|114
1615323000000|2021-03-09 20:50:00|6795.1|6792.1|6800.6|6797.6|6800.6|6797.6|6793.1|6790.1|211
1615323300000|2021-03-09 20:55:00|6800.1|6797.1|6796.6|6793.6|6801.1|6798.1|6794.6|6791.6|179
1615323600000|2021-03-09 21:00:00|6792|6788|6795.6|6791.6|6798.5|6794.5|6789.2|6785.2|0
1615323900000|2021-03-09 21:05:00|6796|6792|6794|6790|6796.9|6792.9|6792.5|6788.5|0
1615324200000|2021-03-09 21:10:00|6793.6|6789.6|6793.1|6789.1|6794.8|6790.8|6792.1|6788.1|0
1615324500000|2021-03-09 21:15:00|6793|6789|6792.5|6788.5|6793.6|6789.6|6792.4|6788.4|0
1615324800000|2021-03-09 21:20:00|6792.8|6788.8|6795|6791|6795|6791|6792.5|6788.5|0
1615325100000|2021-03-09 21:25:00|6795.1|6791.1|6796.5|6792.5|6796.5|6792.5|6794.8|6790.8|0
1615325400000|2021-03-09 21:30:00|6796.4|6792.4|6804.9|6800.9|6805.9|6801.9|6794.5|6790.5|0
1615325700000|2021-03-09 21:35:00|6804.5|6800.5|6805.1|6801.1|6807.5|6803.5|6803.8|6799.8|0
1615326000000|2021-03-09 21:40:00|6804.1|6800.1|6800.2|6796.2|6804.1|6800.1|6800.1|6796.1|0
1615326300000|2021-03-09 21:45:00|6799.8|6795.8|6799.3|6795.3|6802|6798|6799.3|6795.3|0
1615326600000|2021-03-09 21:50:00|6799.6|6795.6|6801|6797|6803.2|6799.2|6799.6|6795.6|0
1615326900000|2021-03-09 21:55:00|6801.4|6797.4|6800.3|6796.3|6801.8|6797.8|6799.7|6795.7|0
1615327200000|2021-03-09 22:00:00|6800.2|6796.2|6799.6|6795.6|6800.2|6796.2|6799.1|6795.1|0
1615327500000|2021-03-09 22:05:00|6799.5|6795.5|6798.7|6794.7|6799.9|6795.9|6798.5|6794.5|0
1615327800000|2021-03-09 22:10:00|6798.5|6794.5|6798|6794|6799.4|6795.4|6797.8|6793.8|0
1615328100000|2021-03-09 22:15:00|6798.4|6794.4|6799.2|6795.2|6799.2|6795.2|6798.4|6794.4|0
1615328400000|2021-03-09 22:20:00|6799.3|6795.3|6802.5|6798.5|6802.5|6798.5|6799.2|6795.2|0
1615328700000|2021-03-09 22:25:00|6802.6|6798.6|6803|6799|6804.7|6800.7|6802.6|6798.6|0
1615329000000|2021-03-09 22:30:00|6803.1|6799.1|6802.9|6798.9|6803.5|6799.5|6801.9|6797.9|0
1615329300000|2021-03-09 22:35:00|6802.8|6798.8|6803|6799|6803.5|6799.5|6802.1|6798.1|0
1615329600000|2021-03-09 22:40:00|6802.5|6798.5|6802.4|6798.4|6802.9|6798.9|6802|6798|0
1615329900000|2021-03-09 22:45:00|6802.5|6798.5|6802|6798|6803.3|6799.3|6802|6798|0
1615330200000|2021-03-09 22:50:00|6805.1|6803.1|6811.6|6809.6|6818.6|6816.6|6805.1|6803.1|421
1615330500000|2021-03-09 22:55:00|6812.1|6810.1|6810.6|6808.6|6812.6|6810.6|6807.1|6805.1|135
1615330800000|2021-03-09 23:00:00|6809.6|6807.6|6807.6|6806.6|6809.6|6808.6|6802.6|6801.6|280
1615331100000|2021-03-09 23:05:00|6806.1|6805.1|6796.1|6795.1|6806.1|6805.1|6793.6|6792.6|370
1615331400000|2021-03-09 23:10:00|6797.6|6796.6|6801.6|6800.6|6805.6|6804.6|6790.6|6789.6|458
1615331700000|2021-03-09 23:15:00|6802.6|6801.6|6806.1|6805.1|6810.1|6809.1|6801.6|6800.6|366
1615332000000|2021-03-09 23:20:00|6806.6|6805.6|6804.1|6803.1|6811.1|6810.1|6803.6|6802.6|242
1615332300000|2021-03-09 23:25:00|6804.6|6803.6|6798.6|6797.6|6806.6|6805.6|6797.6|6796.6|300
1615332600000|2021-03-09 23:30:00|6797.6|6796.6|6789.6|6788.6|6799.6|6798.6|6784.6|6783.6|382
1615332900000|2021-03-09 23:35:00|6790.1|6789.1|6788.6|6787.6|6794.6|6793.6|6788.1|6787.1|329
1615333200000|2021-03-09 23:40:00|6789.1|6788.1|6792.6|6791.6|6795.6|6794.6|6786.6|6785.6|317
1615333500000|2021-03-09 23:45:00|6793.1|6792.1|6803.1|6802.1|6805.6|6804.6|6792.6|6791.6|459
1615333800000|2021-03-09 23:50:00|6802.6|6801.6|6795.6|6794.6|6803.6|6802.6|6792.6|6791.6|226
1615334100000|2021-03-09 23:55:00|6796.1|6795.1|6793.6|6792.6|6798.1|6797.1|6791.6|6790.6|166
1615334400000|2021-03-10 00:00:00|6792.1|6791.1|6789.6|6788.6|6792.6|6791.6|6781.6|6780.6|303
1615334700000|2021-03-10 00:05:00|6789.1|6788.1|6791.1|6790.1|6793.6|6792.6|6788.1|6787.1|259
1615335000000|2021-03-10 00:10:00|6790.6|6789.6|6787.6|6786.6|6790.6|6789.6|6785.1|6784.1|303
1615335300000|2021-03-10 00:15:00|6788.6|6787.6|6776.1|6775.1|6788.6|6787.6|6775.6|6774.6|251
1615335600000|2021-03-10 00:20:00|6775.6|6774.6|6775.1|6774.1|6778.6|6777.6|6770.6|6769.6|526
1615335900000|2021-03-10 00:25:00|6774.6|6773.6|6770.6|6769.6|6777.1|6776.1|6769.6|6768.6|309
1615336200000|2021-03-10 00:30:00|6769.6|6768.6|6767.6|6766.6|6772.6|6771.6|6762.6|6761.6|482
1615336500000|2021-03-10 00:35:00|6767.1|6766.1|6767.6|6766.6|6768.6|6767.6|6764.6|6763.6|401
1615336800000|2021-03-10 00:40:00|6768.1|6767.1|6764.6|6763.6|6771.1|6770.1|6764.6|6763.6|246
1615337100000|2021-03-10 00:45:00|6764.1|6763.1|6767.6|6766.6|6769.6|6768.6|6763.1|6762.1|321
1615337400000|2021-03-10 00:50:00|6767.1|6766.1|6763.6|6762.6|6767.6|6766.6|6762.6|6761.6|263
1615337700000|2021-03-10 00:55:00|6762.6|6761.6|6758.6|6757.6|6762.6|6761.6|6757.6|6756.6|318
1615338000000|2021-03-10 01:00:00|6757.6|6756.6|6761.6|6760.6|6761.6|6760.6|6755.6|6754.6|318
1615338300000|2021-03-10 01:05:00|6762.6|6761.6|6768.6|6767.6|6771.6|6770.6|6762.6|6761.6|306
1615338600000|2021-03-10 01:10:00|6767.6|6766.6|6774.6|6773.6|6774.6|6773.6|6767.6|6766.6|283
1615338900000|2021-03-10 01:15:00|6775.1|6774.1|6770.6|6769.6|6777.6|6776.6|6768.6|6767.6|286
1615339200000|2021-03-10 01:20:00|6771.6|6770.6|6764.6|6763.6|6772.1|6771.1|6764.6|6763.6|324
1615339500000|2021-03-10 01:25:00|6763.6|6762.6|6765.6|6764.6|6767.6|6766.6|6763.6|6762.6|328
1615339800000|2021-03-10 01:30:00|6764.6|6763.6|6753.6|6752.6|6765.6|6764.6|6752.6|6751.6|430
1615340100000|2021-03-10 01:35:00|6754.6|6753.6|6749.6|6748.6|6755.6|6754.6|6748.6|6747.6|435
1615340400000|2021-03-10 01:40:00|6750.1|6749.1|6752.6|6751.6|6755.6|6754.6|6749.6|6748.6|402
1615340700000|2021-03-10 01:45:00|6752.1|6751.1|6755.6|6754.6|6756.6|6755.6|6749.6|6748.6|202
1615341000000|2021-03-10 01:50:00|6754.6|6753.6|6751.6|6750.6|6755.6|6754.6|6751.6|6750.6|171
1615341300000|2021-03-10 01:55:00|6750.6|6749.6|6749.1|6748.1|6753.6|6752.6|6746.6|6745.6|223
1615341600000|2021-03-10 02:00:00|6748.6|6747.6|6753.6|6752.6|6754.6|6753.6|6747.6|6746.6|236
1615341900000|2021-03-10 02:05:00|6753.1|6752.1|6748.6|6747.6|6753.6|6752.6|6747.1|6746.1|354
1615342200000|2021-03-10 02:10:00|6748.1|6747.1|6749.6|6748.6|6753.6|6752.6|6748.1|6747.1|248
1615342500000|2021-03-10 02:15:00|6749.1|6748.1|6748.6|6747.6|6750.6|6749.6|6745.6|6744.6|283
1615342800000|2021-03-10 02:20:00|6749.1|6748.1|6749.6|6748.6|6752.1|6751.1|6748.6|6747.6|207
1615343100000|2021-03-10 02:25:00|6750.1|6749.1|6750.6|6749.6|6752.6|6751.6|6749.6|6748.6|178
1615343400000|2021-03-10 02:30:00|6750.1|6749.1|6752.1|6751.1|6753.6|6752.6|6748.6|6747.6|224
1615343700000|2021-03-10 02:35:00|6751.6|6750.6|6748.6|6747.6|6752.1|6751.1|6745.6|6744.6|248
1615344000000|2021-03-10 02:40:00|6748.1|6747.1|6751.6|6750.6|6752.1|6751.1|6747.6|6746.6|232
1615344300000|2021-03-10 02:45:00|6751.1|6750.1|6751.6|6750.6|6751.6|6750.6|6749.6|6748.6|186
1615344600000|2021-03-10 02:50:00|6751.1|6750.1|6755.6|6754.6|6756.6|6755.6|6749.6|6748.6|298
1615344900000|2021-03-10 02:55:00|6755.1|6754.1|6757.6|6756.6|6760.6|6759.6|6755.1|6754.1|216
1615345200000|2021-03-10 03:00:00|6758.1|6757.1|6758.6|6757.6|6760.6|6759.6|6757.6|6756.6|196
1615345500000|2021-03-10 03:05:00|6759.1|6758.1|6757.1|6756.1|6760.6|6759.6|6756.6|6755.6|179
1615345800000|2021-03-10 03:10:00|6757.6|6756.6|6762.6|6761.6|6762.6|6761.6|6756.6|6755.6|212
1615346100000|2021-03-10 03:15:00|6762.1|6761.1|6753.6|6752.6|6762.1|6761.1|6753.6|6752.6|232
1615346400000|2021-03-10 03:20:00|6753.1|6752.1|6753.6|6752.6|6754.1|6753.1|6752.6|6751.6|183
1615346700000|2021-03-10 03:25:00|6753.1|6752.1|6750.6|6749.6|6753.1|6752.1|6747.6|6746.6|209
1615347000000|2021-03-10 03:30:00|6750.1|6749.1|6749.6|6748.6|6750.6|6749.6|6747.6|6746.6|171
1615347300000|2021-03-10 03:35:00|6748.6|6747.6|6748.6|6747.6|6751.6|6750.6|6748.1|6747.1|201
1615347600000|2021-03-10 03:40:00|6748.1|6747.1|6745.6|6744.6|6750.6|6749.6|6744.6|6743.6|345
1615347900000|2021-03-10 03:45:00|6745.1|6744.1|6741.6|6740.6|6747.6|6746.6|6740.6|6739.6|343
1615348200000|2021-03-10 03:50:00|6742.1|6741.1|6740.6|6739.6|6743.6|6742.6|6740.6|6739.6|145
1615348500000|2021-03-10 03:55:00|6741.1|6740.1|6741.6|6740.6|6742.6|6741.6|6739.6|6738.6|161
1615348800000|2021-03-10 04:00:00|6740.6|6739.6|6732.6|6731.6|6741.1|6740.1|6731.6|6730.6|484
1615349100000|2021-03-10 04:05:00|6733.1|6732.1|6732.6|6731.6|6733.6|6732.6|6730.6|6729.6|416
1615349400000|2021-03-10 04:10:00|6733.6|6732.6|6734.6|6733.6|6735.6|6734.6|6732.6|6731.6|380
1615349700000|2021-03-10 04:15:00|6734.1|6733.1|6734.6|6733.6|6736.6|6735.6|6732.6|6731.6|224
1615350000000|2021-03-10 04:20:00|6735.6|6734.6|6735.6|6734.6|6736.1|6735.1|6732.6|6731.6|247
1615350300000|2021-03-10 04:25:00|6734.6|6733.6|6734.6|6733.6|6737.6|6736.6|6734.6|6733.6|217
1615350600000|2021-03-10 04:30:00|6734.1|6733.1|6739.6|6738.6|6742.6|6741.6|6732.6|6731.6|441
1615350900000|2021-03-10 04:35:00|6740.1|6739.1|6741.6|6740.6|6742.6|6741.6|6739.6|6738.6|378
1615351200000|2021-03-10 04:40:00|6740.6|6739.6|6741.6|6740.6|6743.6|6742.6|6738.6|6737.6|316
1615351500000|2021-03-10 04:45:00|6742.1|6741.1|6746.6|6745.6|6747.6|6746.6|6742.1|6741.1|323
1615351800000|2021-03-10 04:50:00|6746.1|6745.1|6734.6|6733.6|6746.6|6745.6|6733.6|6732.6|876
1615352100000|2021-03-10 04:55:00|6734.1|6733.1|6733.6|6732.6|6736.6|6735.6|6733.6|6732.6|471
1615352400000|2021-03-10 05:00:00|6733.1|6731.6|6721.6|6719.6|6734.6|6732.6|6719.6|6717.6|1316
1615352700000|2021-03-10 05:05:00|6720.6|6718.6|6712.6|6710.6|6721.6|6719.6|6712.1|6710.1|3089
1615353000000|2021-03-10 05:10:00|6713.6|6711.6|6711.6|6709.6|6714.6|6712.6|6705.6|6703.6|1895
1615353300000|2021-03-10 05:15:00|6710.6|6708.6|6709.6|6707.6|6712.6|6710.6|6709.1|6707.1|717
1615353600000|2021-03-10 05:20:00|6710.1|6708.1|6710.6|6708.6|6711.6|6709.6|6707.6|6705.6|509
1615353900000|2021-03-10 05:25:00|6710.1|6708.1|6709.1|6707.1|6710.6|6708.6|6704.6|6702.6|1094
1615354200000|2021-03-10 05:30:00|6709.8|6705.8|6714.1|6710.1|6717.3|6713.3|6709.8|6705.8|2
1615354500000|2021-03-10 05:35:00|6714.2|6710.2|6716|6712|6718|6714|6713.5|6709.5|0
1615354800000|2021-03-10 05:40:00|6716.2|6712.2|6715.2|6711.2|6716.9|6712.9|6714.1|6710.1|0
1615355100000|2021-03-10 05:45:00|6715|6711|6714.1|6710.1|6717.8|6713.8|6713.8|6709.8|0
1615355400000|2021-03-10 05:50:00|6713.8|6709.8|6713.2|6709.2|6714.3|6710.3|6712.4|6708.4|0
1615355700000|2021-03-10 05:55:00|6713|6709|6713.4|6709.4|6715|6711|6711.2|6707.2|0
1615356000000|2021-03-10 06:00:00|6713.3|6709.3|6715.6|6711.6|6717.4|6713.4|6712.9|6708.9|0
1615356300000|2021-03-10 06:05:00|6715.3|6711.3|6713.6|6709.6|6717.2|6713.2|6712.3|6708.3|0
1615356600000|2021-03-10 06:10:00|6713.8|6709.8|6707.1|6704.1|6713.8|6709.8|6703.1|6700.1|380
1615356900000|2021-03-10 06:15:00|6706.6|6703.6|6707.1|6704.1|6712.1|6709.1|6706.1|6703.1|139
1615357200000|2021-03-10 06:20:00|6706.6|6703.6|6706.1|6703.1|6707.1|6704.1|6703.6|6700.6|94
1615357500000|2021-03-10 06:25:00|6706.6|6703.6|6710.1|6707.1|6710.1|6707.1|6706.1|6703.1|77
1615357800000|2021-03-10 06:30:00|6711.1|6708.1|6710.1|6707.1|6712.1|6709.1|6709.1|6706.1|58
1615358100000|2021-03-10 06:35:00|6709.6|6706.6|6706.6|6703.6|6710.1|6707.1|6706.1|6703.1|76
1615358400000|2021-03-10 06:40:00|6707.1|6704.1|6711.1|6708.1|6711.1|6708.1|6706.6|6703.6|41
1615358700000|2021-03-10 06:45:00|6710.1|6707.1|6712.1|6709.1|6712.1|6709.1|6710.1|6707.1|49
1615359000000|2021-03-10 06:50:00|6712.6|6709.6|6712.1|6709.1|6713.1|6710.1|6711.1|6708.1|60
1615359300000|2021-03-10 06:55:00|6713.1|6710.1|6713.1|6710.1|6714.1|6711.1|6713.1|6710.1|30
1615359600000|2021-03-10 07:00:00|6712.1|6709.1|6715.1|6712.1|6716.1|6713.1|6711.1|6708.1|154
1615359900000|2021-03-10 07:05:00|6715.6|6712.6|6717.1|6714.1|6717.1|6714.1|6714.1|6711.1|102
1615360200000|2021-03-10 07:10:00|6716.6|6713.6|6716.1|6713.1|6719.1|6716.1|6715.1|6712.1|145
1615360500000|2021-03-10 07:15:00|6715.6|6712.6|6715.1|6712.1|6717.1|6714.1|6715.1|6712.1|59
1615360800000|2021-03-10 07:20:00|6715.6|6712.6|6718.1|6715.1|6718.1|6715.1|6713.1|6710.1|56
1615361100000|2021-03-10 07:25:00|6718.6|6715.6|6720.1|6717.1|6721.1|6718.1|6718.1|6715.1|74
1615361400000|2021-03-10 07:30:00|6719.1|6716.1|6717.1|6714.1|6719.1|6716.1|6716.1|6713.1|57
1615361700000|2021-03-10 07:35:00|6716.1|6713.1|6717.1|6714.1|6718.1|6715.1|6715.6|6712.6|34
1615362000000|2021-03-10 07:40:00|6717.6|6714.6|6719.1|6716.1|6720.1|6717.1|6717.1|6714.1|65
1615362300000|2021-03-10 07:45:00|6718.6|6715.6|6718.1|6715.1|6720.1|6717.1|6717.1|6714.1|56
1615362600000|2021-03-10 07:50:00|6717.6|6714.6|6717.1|6714.1|6718.1|6715.1|6717.1|6714.1|12
1615362900000|2021-03-10 07:55:00|6717.6|6714.6|6718.6|6715.6|6719.1|6716.1|6716.1|6713.1|44
1615363200000|2021-03-10 08:00:00|6718.1|6715.1|6721.1|6718.1|6721.1|6718.1|6717.1|6714.1|97
1615363500000|2021-03-10 08:05:00|6721.6|6718.6|6724.1|6721.1|6724.6|6721.6|6717.1|6714.1|118
1615363800000|2021-03-10 08:10:00|6724.6|6721.6|6727.1|6724.1|6728.1|6725.1|6724.1|6721.1|121
1615364100000|2021-03-10 08:15:00|6727.6|6724.6|6727.1|6724.1|6729.1|6726.1|6727.1|6724.1|80
1615364400000|2021-03-10 08:20:00|6727.6|6724.6|6728.1|6725.1|6729.1|6726.1|6726.1|6723.1|84
1615364700000|2021-03-10 08:25:00|6728.6|6725.6|6726.6|6723.6|6728.6|6725.6|6725.1|6722.1|81
1615365000000|2021-03-10 08:30:00|6726.1|6723.1|6728.1|6725.1|6728.1|6725.1|6724.1|6721.1|71
1615365300000|2021-03-10 08:35:00|6728.6|6725.6|6726.1|6723.1|6729.1|6726.1|6725.1|6722.1|109
1615365600000|2021-03-10 08:40:00|6725.6|6722.6|6730.1|6727.1|6731.1|6728.1|6725.1|6722.1|223
1615365900000|2021-03-10 08:45:00|6729.6|6726.6|6727.1|6724.1|6729.6|6726.6|6726.1|6723.1|120
1615366200000|2021-03-10 08:50:00|6728.1|6725.1|6729.1|6726.1|6730.1|6727.1|6726.1|6723.1|114
1615366500000|2021-03-10 08:55:00|6728.6|6725.6|6734.1|6731.1|6734.1|6731.1|6728.1|6725.1|119
1615366800000|2021-03-10 09:00:00|6733.1|6730.1|6730.1|6727.1|6734.1|6731.1|6729.1|6726.1|102
1615367100000|2021-03-10 09:05:00|6731.1|6728.1|6732.1|6729.1|6733.1|6730.1|6730.1|6727.1|69
1615367400000|2021-03-10 09:10:00|6731.1|6728.1|6731.6|6728.6|6732.1|6729.1|6729.1|6726.1|109
1615367700000|2021-03-10 09:15:00|6732.1|6729.1|6730.1|6727.1|6732.1|6729.1|6729.1|6726.1|114
1615368000000|2021-03-10 09:20:00|6730.6|6727.6|6732.6|6729.6|6733.1|6730.1|6730.1|6727.1|37
1615368300000|2021-03-10 09:25:00|6733.1|6730.1|6729.1|6726.1|6733.1|6730.1|6729.1|6726.1|65
1615368600000|2021-03-10 09:30:00|6729.6|6726.6|6729.1|6726.1|6730.1|6727.1|6729.1|6726.1|29
1615368900000|2021-03-10 09:35:00|6729.6|6726.6|6731.6|6728.6|6733.6|6730.6|6729.1|6726.1|40
1615369200000|2021-03-10 09:40:00|6731.1|6728.1|6730.1|6727.1|6732.1|6729.1|6729.1|6726.1|28
1615369500000|2021-03-10 09:45:00|6729.6|6726.6|6728.6|6725.6|6730.1|6727.1|6727.1|6724.1|56
1615369800000|2021-03-10 09:50:00|6729.1|6726.1|6730.1|6727.1|6730.1|6727.1|6728.1|6725.1|28
1615370100000|2021-03-10 09:55:00|6729.1|6726.1|6728.1|6725.1|6730.1|6727.1|6728.1|6725.1|37
1615370400000|2021-03-10 10:00:00|6728.6|6725.6|6730.1|6727.1|6730.1|6727.1|6728.1|6725.1|20
1615370700000|2021-03-10 10:05:00|6729.6|6726.6|6731.1|6728.1|6731.1|6728.1|6729.1|6726.1|25
1615371000000|2021-03-10 10:10:00|6731.6|6728.6|6730.1|6727.1|6732.1|6729.1|6730.1|6727.1|16
1615371300000|2021-03-10 10:15:00|6731.1|6728.1|6732.1|6729.1|6732.1|6729.1|6731.1|6728.1|30
1615371600000|2021-03-10 10:20:00|6731.6|6728.6|6732.1|6729.1|6732.1|6729.1|6731.1|6728.1|21
1615371900000|2021-03-10 10:25:00|6731.1|6728.1|6730.1|6727.1|6731.6|6728.6|6730.1|6727.1|32
1615372200000|2021-03-10 10:30:00|6729.1|6726.1|6730.1|6727.1|6731.1|6728.1|6729.1|6726.1|50
1615372500000|2021-03-10 10:35:00|6730.6|6727.6|6733.1|6730.1|6733.1|6730.1|6730.1|6727.1|26
1615372800000|2021-03-10 10:40:00|6732.6|6729.6|6732.1|6729.1|6733.1|6730.1|6732.1|6729.1|51
1615373100000|2021-03-10 10:45:00|6732.6|6729.6|6733.1|6730.1|6734.1|6731.1|6732.1|6729.1|49
1615373400000|2021-03-10 10:50:00|6732.1|6729.1|6732.1|6729.1|6733.1|6730.1|6732.1|6729.1|61
1615373700000|2021-03-10 10:55:00|6732.6|6729.6|6733.1|6730.1|6734.1|6731.1|6732.1|6729.1|64
1615374000000|2021-03-10 11:00:00|6733.6|6730.6|6734.1|6731.1|6734.1|6731.1|6732.1|6729.1|75
1615374300000|2021-03-10 11:05:00|6735.1|6732.1|6735.1|6732.1|6735.1|6732.1|6734.1|6731.1|52
1615374600000|2021-03-10 11:10:00|6736.1|6733.1|6738.1|6735.1|6738.6|6735.6|6736.1|6733.1|55
1615374900000|2021-03-10 11:15:00|6737.1|6734.1|6736.1|6733.1|6738.1|6735.1|6735.1|6732.1|65
1615375200000|2021-03-10 11:20:00|6735.6|6732.6|6732.1|6729.1|6735.6|6732.6|6731.1|6728.1|65
1615375500000|2021-03-10 11:25:00|6731.1|6728.1|6730.1|6727.1|6734.1|6731.1|6728.1|6725.1|93
1615375800000|2021-03-10 11:30:00|6730.6|6727.6|6729.1|6726.1|6731.1|6728.1|6729.1|6726.1|52
1615376100000|2021-03-10 11:35:00|6729.6|6726.6|6734.6|6731.6|6734.6|6731.6|6729.6|6726.6|68
1615376400000|2021-03-10 11:40:00|6735.1|6732.1|6732.1|6729.1|6735.1|6732.1|6731.1|6728.1|80
1615376700000|2021-03-10 11:45:00|6731.6|6728.6|6731.1|6728.1|6732.1|6729.1|6731.1|6728.1|52
1615377000000|2021-03-10 11:50:00|6732.1|6729.1|6732.6|6729.6|6734.1|6731.1|6731.1|6728.1|102
1615377300000|2021-03-10 11:55:00|6732.1|6729.1|6736.1|6733.1|6736.1|6733.1|6732.1|6729.1|29
1615377600000|2021-03-10 12:00:00|6736.6|6733.6|6737.1|6734.1|6737.1|6734.1|6735.1|6732.1|42
1615377900000|2021-03-10 12:05:00|6737.6|6734.6|6735.1|6732.1|6737.6|6734.6|6735.1|6732.1|36
1615378200000|2021-03-10 12:10:00|6735.6|6732.6|6738.1|6735.1|6738.1|6735.1|6735.1|6732.1|85
1615378500000|2021-03-10 12:15:00|6738.6|6735.6|6739.1|6736.1|6742.1|6739.1|6738.1|6735.1|79
1615378800000|2021-03-10 12:20:00|6739.6|6736.6|6740.1|6737.1|6740.1|6737.1|6738.1|6735.1|54
1615379100000|2021-03-10 12:25:00|6741.1|6738.1|6740.6|6737.6|6742.1|6739.1|6740.1|6737.1|47
1615379400000|2021-03-10 12:30:00|6741.1|6738.1|6741.1|6738.1|6742.1|6739.1|6740.1|6737.1|64
1615379700000|2021-03-10 12:35:00|6741.6|6738.6|6741.1|6738.1|6744.1|6741.1|6740.1|6737.1|79
1615380000000|2021-03-10 12:40:00|6740.6|6737.6|6742.1|6739.1|6742.1|6739.1|6740.1|6737.1|54
1615380300000|2021-03-10 12:45:00|6741.6|6738.6|6743.1|6740.1|6743.1|6740.1|6740.1|6737.1|67
1615380600000|2021-03-10 12:50:00|6742.1|6739.1|6742.1|6739.1|6743.1|6740.1|6741.6|6738.6|51
1615380900000|2021-03-10 12:55:00|6743.1|6740.1|6743.1|6740.1|6744.1|6741.1|6741.6|6738.6|157
1615381200000|2021-03-10 13:00:00|6743.6|6740.6|6742.1|6739.1|6744.1|6741.1|6742.1|6739.1|117
1615381500000|2021-03-10 13:05:00|6742.6|6739.6|6743.1|6740.1|6743.1|6740.1|6741.6|6738.6|285
1615381800000|2021-03-10 13:10:00|6742.6|6739.6|6742.1|6739.1|6743.1|6740.1|6742.1|6739.1|42
1615382100000|2021-03-10 13:15:00|6741.6|6738.6|6741.1|6738.1|6741.6|6738.6|6741.1|6738.1|52
1615382400000|2021-03-10 13:20:00|6740.6|6737.6|6743.1|6740.1|6743.1|6740.1|6740.1|6737.1|85
1615382700000|2021-03-10 13:25:00|6742.6|6739.6|6744.1|6741.1|6744.1|6741.1|6742.1|6739.1|48
1615383000000|2021-03-10 13:30:00|6745.6|6742.6|6753.1|6750.1|6755.1|6752.1|6745.1|6742.1|310
1615383300000|2021-03-10 13:35:00|6753.6|6750.6|6746.1|6743.1|6753.6|6750.6|6743.1|6740.1|160
1615383600000|2021-03-10 13:40:00|6745.1|6742.1|6745.6|6742.6|6747.1|6744.1|6744.1|6741.1|94
1615383900000|2021-03-10 13:45:00|6745.1|6742.1|6746.1|6743.1|6747.1|6744.1|6744.1|6741.1|76
1615384200000|2021-03-10 13:50:00|6746.6|6743.6|6748.1|6745.1|6749.1|6746.1|6746.1|6743.1|63
1615384500000|2021-03-10 13:55:00|6748.6|6745.6|6750.1|6747.1|6752.1|6749.1|6748.1|6745.1|78
1615384800000|2021-03-10 14:00:00|6750.6|6747.6|6752.1|6749.1|6752.1|6749.1|6748.6|6745.6|113
1615385100000|2021-03-10 14:05:00|6753.1|6750.1|6756.1|6753.1|6756.1|6753.1|6752.1|6749.1|92
1615385400000|2021-03-10 14:10:00|6755.6|6752.6|6754.1|6751.1|6755.6|6752.6|6753.1|6750.1|74
1615385700000|2021-03-10 14:15:00|6753.6|6750.6|6753.1|6750.1|6754.1|6751.1|6752.6|6749.6|70
1615386000000|2021-03-10 14:20:00|6753.6|6750.6|6753.1|6750.1|6754.1|6751.1|6752.1|6749.1|55
1615386300000|2021-03-10 14:25:00|6754.1|6751.1|6753.1|6750.1|6754.1|6751.1|6752.1|6749.1|84
1615386600000|2021-03-10 14:30:00|6753.6|6750.6|6752.6|6749.6|6757.1|6754.1|6749.1|6746.1|195
1615386900000|2021-03-10 14:35:00|6752.1|6749.1|6753.1|6750.1|6754.1|6751.1|6749.1|6746.1|119
1615387200000|2021-03-10 14:40:00|6752.6|6749.6|6757.1|6754.1|6757.6|6754.6|6749.1|6746.1|135
1615387500000|2021-03-10 14:45:00|6757.6|6754.6|6755.1|6752.1|6759.1|6756.1|6751.6|6748.6|156
1615387800000|2021-03-10 14:50:00|6754.6|6751.6|6762.1|6759.1|6762.1|6759.1|6754.6|6751.6|141
1615388100000|2021-03-10 14:55:00|6761.6|6758.6|6757.1|6754.1|6762.1|6759.1|6756.1|6753.1|104
1615388400000|2021-03-10 15:00:00|6758.1|6755.1|6761.1|6758.1|6764.1|6761.1|6757.1|6754.1|141
1615388700000|2021-03-10 15:05:00|6761.6|6758.6|6758.1|6755.1|6764.1|6761.1|6757.1|6754.1|92
1615389000000|2021-03-10 15:10:00|6757.6|6754.6|6752.6|6749.6|6762.1|6759.1|6752.1|6749.1|181
1615389300000|2021-03-10 15:15:00|6753.1|6750.1|6753.1|6750.1|6756.1|6753.1|6752.1|6749.1|170
1615389600000|2021-03-10 15:20:00|6752.6|6749.6|6750.1|6747.1|6756.1|6753.1|6748.1|6745.1|183
1615389900000|2021-03-10 15:25:00|6749.6|6746.6|6742.1|6739.1|6750.1|6747.1|6742.1|6739.1|360
1615390200000|2021-03-10 15:30:00|6742.6|6739.6|6753.1|6750.1|6753.1|6750.1|6742.1|6739.1|159
1615390500000|2021-03-10 15:35:00|6753.6|6750.6|6746.6|6743.6|6754.1|6751.1|6746.1|6743.1|81
1615390800000|2021-03-10 15:40:00|6747.1|6744.1|6757.1|6754.1|6757.1|6754.1|6746.1|6743.1|138
1615391100000|2021-03-10 15:45:00|6758.1|6755.1|6758.1|6755.1|6760.1|6757.1|6756.1|6753.1|127
1615391400000|2021-03-10 15:50:00|6757.6|6754.6|6757.1|6754.1|6757.6|6754.6|6752.1|6749.1|90
1615391700000|2021-03-10 15:55:00|6757.6|6754.6|6759.6|6756.6|6761.1|6758.1|6754.1|6751.1|91
1615392000000|2021-03-10 16:00:00|6760.1|6757.1|6765.1|6762.1|6766.1|6763.1|6758.1|6755.1|104
1615392300000|2021-03-10 16:05:00|6763.1|6760.1|6758.1|6755.1|6764.1|6761.1|6757.6|6754.6|88
1615392600000|2021-03-10 16:10:00|6757.6|6754.6|6761.6|6758.6|6764.1|6761.1|6757.6|6754.6|49
1615392900000|2021-03-10 16:15:00|6761.1|6758.1|6759.1|6756.1|6763.1|6760.1|6757.1|6754.1|40
1615393200000|2021-03-10 16:20:00|6759.6|6756.6|6757.6|6754.6|6760.1|6757.1|6754.6|6751.6|104
1615393500000|2021-03-10 16:25:00|6758.1|6755.1|6757.1|6754.1|6760.1|6757.1|6756.1|6753.1|148
1615393800000|2021-03-10 16:30:00|6756.6|6753.6|6755.1|6752.1|6759.1|6756.1|6753.1|6750.1|78
1615394100000|2021-03-10 16:35:00|6754.6|6751.6|6755.1|6752.1|6756.6|6753.6|6753.1|6750.1|68
1615394400000|2021-03-10 16:40:00|6755.6|6752.6|6746.6|6743.6|6756.1|6753.1|6746.1|6743.1|75
1615394700000|2021-03-10 16:45:00|6747.1|6744.1|6750.1|6747.1|6751.1|6748.1|6746.6|6743.6|75
1615395000000|2021-03-10 16:50:00|6750.6|6747.6|6754.1|6751.1|6755.1|6752.1|6750.1|6747.1|61
1615395300000|2021-03-10 16:55:00|6754.6|6751.6|6752.1|6749.1|6758.1|6755.1|6751.1|6748.1|125
1615395600000|2021-03-10 17:00:00|6751.6|6748.6|6750.1|6747.1|6752.1|6749.1|6749.1|6746.1|67
1615395900000|2021-03-10 17:05:00|6750.6|6747.6|6747.1|6744.1|6751.1|6748.1|6746.6|6743.6|62
1615396200000|2021-03-10 17:10:00|6747.6|6744.6|6748.6|6745.6|6749.1|6746.1|6747.1|6744.1|55
1615396500000|2021-03-10 17:15:00|6749.1|6746.1|6745.6|6742.6|6749.1|6746.1|6744.1|6741.1|59
1615396800000|2021-03-10 17:20:00|6745.1|6742.1|6745.1|6742.1|6747.1|6744.1|6744.6|6741.6|31
1615397100000|2021-03-10 17:25:00|6744.6|6741.6|6740.1|6737.1|6745.1|6742.1|6739.1|6736.1|52
1615397400000|2021-03-10 17:30:00|6741.1|6738.1|6743.1|6740.1|6743.1|6740.1|6739.6|6736.6|72
1615397700000|2021-03-10 17:35:00|6742.6|6739.6|6737.1|6734.1|6743.1|6740.1|6736.1|6733.1|62
1615398000000|2021-03-10 17:40:00|6736.6|6733.6|6741.1|6738.1|6742.1|6739.1|6736.6|6733.6|31
1615398300000|2021-03-10 17:45:00|6741.6|6738.6|6746.1|6743.1|6747.6|6744.6|6741.6|6738.6|28
1615398600000|2021-03-10 17:50:00|6746.6|6743.6|6746.1|6743.1|6748.1|6745.1|6744.1|6741.1|19
1615398900000|2021-03-10 17:55:00|6745.6|6742.6|6745.6|6742.6|6746.1|6743.1|6743.6|6740.6|14
1615399200000|2021-03-10 18:00:00|6746.1|6743.1|6743.6|6740.6|6746.1|6743.1|6736.6|6733.6|109
1615399500000|2021-03-10 18:05:00|6743.1|6740.1|6747.6|6744.6|6748.1|6745.1|6739.1|6736.1|57
1615399800000|2021-03-10 18:10:00|6748.1|6745.1|6747.1|6744.1|6748.6|6745.6|6745.6|6742.6|51
1615400100000|2021-03-10 18:15:00|6747.6|6744.6|6744.1|6741.1|6748.1|6745.1|6741.1|6738.1|31
1615400400000|2021-03-10 18:20:00|6743.6|6740.6|6744.6|6741.6|6746.1|6743.1|6743.1|6740.1|51
1615400700000|2021-03-10 18:25:00|6745.1|6742.1|6748.6|6745.6|6748.6|6745.6|6743.1|6740.1|37
1615401000000|2021-03-10 18:30:00|6748.1|6745.1|6745.1|6742.1|6749.6|6746.6|6744.6|6741.6|36
1615401300000|2021-03-10 18:35:00|6745.6|6742.6|6742.6|6739.6|6746.6|6743.6|6740.6|6737.6|24
1615401600000|2021-03-10 18:40:00|6742.1|6739.1|6743.6|6740.6|6746.1|6743.1|6740.6|6737.6|21
1615401900000|2021-03-10 18:45:00|6743.1|6740.1|6744.6|6741.6|6745.1|6742.1|6740.6|6737.6|36
1615402200000|2021-03-10 18:50:00|6745.1|6742.1|6744.6|6741.6|6746.6|6743.6|6742.1|6739.1|26
1615402500000|2021-03-10 18:55:00|6745.1|6742.1|6745.6|6742.6|6746.1|6743.1|6744.6|6741.6|23
1615402800000|2021-03-10 19:00:00|6746.1|6743.1|6748.6|6745.6|6749.1|6746.1|6744.6|6741.6|68
1615403100000|2021-03-10 19:05:00|6749.1|6746.1|6747.6|6744.6|6750.1|6747.1|6747.1|6744.1|43
1615403400000|2021-03-10 19:10:00|6748.1|6745.1|6751.1|6748.1|6751.6|6748.6|6748.1|6745.1|29
1615403700000|2021-03-10 19:15:00|6750.6|6747.6|6752.1|6749.1|6754.1|6751.1|6749.1|6746.1|82
1615404000000|2021-03-10 19:20:00|6752.6|6749.6|6749.1|6746.1|6753.1|6750.1|6748.1|6745.1|40
1615404300000|2021-03-10 19:25:00|6748.6|6745.6|6749.6|6746.6|6751.1|6748.1|6747.6|6744.6|55
1615404600000|2021-03-10 19:30:00|6750.1|6747.1|6750.1|6747.1|6751.1|6748.1|6748.1|6745.1|30
1615404900000|2021-03-10 19:35:00|6749.6|6746.6|6750.1|6747.1|6751.1|6748.1|6749.1|6746.1|22
1615405200000|2021-03-10 19:40:00|6749.6|6746.6|6750.1|6747.1|6750.1|6747.1|6748.1|6745.1|26
1615405500000|2021-03-10 19:45:00|6749.6|6746.6|6755.1|6752.1|6755.1|6752.1|6749.1|6746.1|65
1615405800000|2021-03-10 19:50:00|6756.1|6753.1|6753.1|6750.1|6756.1|6753.1|6753.1|6750.1|44
1615406100000|2021-03-10 19:55:00|6752.6|6749.6|6753.1|6750.1|6754.1|6751.1|6751.6|6748.6|49
1615406400000|2021-03-10 20:00:00|6753.6|6750.6|6748.1|6745.1|6754.1|6751.1|6748.1|6745.1|50
1615406700000|2021-03-10 20:05:00|6748.6|6745.6|6750.1|6747.1|6751.1|6748.1|6748.1|6745.1|47
1615407000000|2021-03-10 20:10:00|6749.6|6746.6|6749.1|6746.1|6751.1|6748.1|6748.1|6745.1|54
1615407300000|2021-03-10 20:15:00|6750.1|6747.1|6750.1|6747.1|6751.1|6748.1|6748.1|6745.1|46
1615407600000|2021-03-10 20:20:00|6749.1|6746.1|6750.1|6747.1|6751.1|6748.1|6749.1|6746.1|31
1615407900000|2021-03-10 20:25:00|6749.1|6746.1|6750.1|6747.1|6751.1|6748.1|6747.1|6744.1|76
1615408200000|2021-03-10 20:30:00|6750.6|6747.6|6747.1|6744.1|6751.1|6748.1|6746.1|6743.1|37
1615408500000|2021-03-10 20:35:00|6746.6|6743.6|6748.6|6745.6|6749.1|6746.1|6746.1|6743.1|32
1615408800000|2021-03-10 20:40:00|6748.1|6745.1|6750.1|6747.1|6751.6|6748.6|6748.1|6745.1|76
1615409100000|2021-03-10 20:45:00|6750.6|6747.6|6755.1|6752.1|6755.1|6752.1|6750.1|6747.1|91
1615409400000|2021-03-10 20:50:00|6754.6|6751.6|6753.6|6750.6|6755.1|6752.1|6753.1|6750.1|172
1615409700000|2021-03-10 20:55:00|6753.1|6750.1|6744.1|6741.1|6753.1|6750.1|6743.1|6740.1|127
1615410000000|2021-03-10 21:00:00|6745.7|6741.7|6757|6753|6757.4|6753.4|6743.9|6739.9|1
1615410300000|2021-03-10 21:05:00|6757.4|6753.4|6761.5|6757.5|6761.5|6757.5|6755|6751|0
1615410600000|2021-03-10 21:10:00|6761.9|6757.9|6761.4|6757.4|6761.9|6757.9|6758.8|6754.8|0
1615410900000|2021-03-10 21:15:00|6761.3|6757.3|6763.3|6759.3|6763.6|6759.6|6760.9|6756.9|0
1615411200000|2021-03-10 21:20:00|6763.4|6759.4|6761.6|6757.6|6763.4|6759.4|6761.1|6757.1|0
1615411500000|2021-03-10 21:25:00|6761.7|6757.7|6759.6|6755.6|6761.7|6757.7|6759.6|6755.6|0
1615411800000|2021-03-10 21:30:00|6759.9|6755.9|6760.9|6756.9|6761.3|6757.3|6758.7|6754.7|0
1615412100000|2021-03-10 21:35:00|6760.5|6756.5|6761.6|6757.6|6762|6758|6760.2|6756.2|0
1615412400000|2021-03-10 21:40:00|6762|6758|6761.6|6757.6|6762|6758|6761.1|6757.1|0
1615412700000|2021-03-10 21:45:00|6761.2|6757.2|6760.1|6756.1|6762.2|6758.2|6760.1|6756.1|0
1615413000000|2021-03-10 21:50:00|6760.5|6756.5|6761.3|6757.3|6761.9|6757.9|6759.9|6755.9|0
1615413300000|2021-03-10 21:55:00|6761.7|6757.7|6762.8|6758.8|6763|6759|6761.3|6757.3|0
1615413600000|2021-03-10 22:00:00|6761.9|6757.9|6763.9|6759.9|6764.2|6760.2|6761.9|6757.9|0
1615413900000|2021-03-10 22:05:00|6764.1|6760.1|6763.8|6759.8|6764.2|6760.2|6763.5|6759.5|0
1615414200000|2021-03-10 22:10:00|6764.1|6760.1|6764.4|6760.4|6764.5|6760.5|6763.6|6759.6|0
1615414500000|2021-03-10 22:15:00|6764.3|6760.3|6764.3|6760.3|6764.6|6760.6|6763.9|6759.9|0
1615414800000|2021-03-10 22:20:00|6764.7|6760.7|6764|6760|6764.7|6760.7|6763.8|6759.8|0
1615415100000|2021-03-10 22:25:00|6763.8|6759.8|6764.3|6760.3|6764.4|6760.4|6763.5|6759.5|0
1615415400000|2021-03-10 22:30:00|6764.2|6760.2|6769.8|6765.8|6769.9|6765.9|6764.1|6760.1|0
1615415700000|2021-03-10 22:35:00|6770.1|6766.1|6775.2|6771.2|6776.2|6772.2|6769.6|6765.6|0
1615416000000|2021-03-10 22:40:00|6775.3|6771.3|6771.1|6767.1|6775.3|6771.3|6771|6767|0
1615416300000|2021-03-10 22:45:00|6770.7|6766.7|6769.2|6765.2|6772.7|6768.7|6768.2|6764.2|0
1615416600000|2021-03-10 22:50:00|6759.6|6757.6|6760.1|6758.1|6766.6|6764.6|6758.6|6756.6|416
1615416900000|2021-03-10 22:55:00|6760.6|6758.6|6760.6|6758.6|6768.6|6766.6|6759.6|6757.6|311
1615417200000|2021-03-10 23:00:00|6759.6|6757.6|6760.6|6759.6|6761.1|6760.1|6755.1|6754.1|605
1615417500000|2021-03-10 23:05:00|6760.1|6759.1|6755.1|6754.1|6760.6|6759.6|6753.1|6752.1|276
1615417800000|2021-03-10 23:10:00|6755.6|6754.6|6749.1|6748.1|6757.1|6756.1|6741.6|6740.6|662
1615418100000|2021-03-10 23:15:00|6748.1|6747.1|6735.1|6734.1|6748.1|6747.1|6735.1|6734.1|576
1615418400000|2021-03-10 23:20:00|6735.6|6734.6|6722.1|6721.1|6737.1|6736.1|6721.1|6720.1|649
1615418700000|2021-03-10 23:25:00|6722.6|6721.6|6721.1|6720.1|6724.1|6723.1|6715.1|6714.1|816
1615419000000|2021-03-10 23:30:00|6721.6|6720.6|6713.1|6712.1|6722.6|6721.6|6712.1|6711.1|728
1615419300000|2021-03-10 23:35:00|6712.6|6711.6|6719.6|6718.6|6719.6|6718.6|6712.6|6711.6|388
1615419600000|2021-03-10 23:40:00|6720.1|6719.1|6718.1|6717.1|6721.1|6720.1|6717.1|6716.1|275
1615419900000|2021-03-10 23:45:00|6717.6|6716.6|6706.1|6705.1|6718.1|6717.1|6706.1|6705.1|314
1615420200000|2021-03-10 23:50:00|6705.6|6704.6|6704.3|6703.3|6710.1|6709.1|6703.8|6702.8|335
1615420500000|2021-03-10 23:55:00|6704.8|6703.8|6696.8|6695.8|6706.8|6705.8|6695.3|6694.3|419
1615420800000|2021-03-11 00:00:00|6696.3|6695.3|6703.8|6702.8|6704.8|6703.8|6695.8|6694.8|437
1615421100000|2021-03-11 00:05:00|6703.3|6702.3|6704.8|6703.8|6705.8|6704.8|6696.8|6695.8|513
1615421400000|2021-03-11 00:10:00|6705.3|6704.3|6709.8|6708.8|6711.8|6710.8|6704.8|6703.8|448
1615421700000|2021-03-11 00:15:00|6709.3|6708.3|6695.8|6694.8|6709.3|6708.3|6694.8|6693.8|455
1615422000000|2021-03-11 00:20:00|6696.3|6695.3|6682.8|6681.8|6696.8|6695.8|6680.8|6679.8|772
1615422300000|2021-03-11 00:25:00|6681.8|6680.8|6673.8|6672.8|6681.8|6680.8|6671.8|6670.8|416
1615422600000|2021-03-11 00:30:00|6672.8|6671.8|6668.8|6667.8|6673.3|6672.3|6667.8|6666.8|507
1615422900000|2021-03-11 00:35:00|6669.3|6668.3|6670.8|6669.8|6671.8|6670.8|6665.8|6664.8|558
1615423200000|2021-03-11 00:40:00|6669.8|6668.8|6657.3|6656.3|6671.8|6670.8|6655.8|6654.8|591
1615423500000|2021-03-11 00:45:00|6656.8|6655.8|6655.8|6654.8|6662.8|6661.8|6655.8|6654.8|680
1615423800000|2021-03-11 00:50:00|6656.3|6655.3|6648.8|6647.8|6656.3|6655.3|6647.8|6646.8|481
1615424100000|2021-03-11 00:55:00|6647.8|6646.8|6655.8|6654.8|6656.3|6655.3|6646.8|6645.8|617
1615424400000|2021-03-11 01:00:00|6656.3|6655.3|6664.8|6663.8|6667.8|6666.8|6652.8|6651.8|714
1615424700000|2021-03-11 01:05:00|6665.8|6664.8|6679.8|6678.8|6679.8|6678.8|6665.8|6664.8|585
1615425000000|2021-03-11 01:10:00|6680.8|6679.8|6677.8|6676.8|6681.8|6680.8|6673.8|6672.8|421
1615425300000|2021-03-11 01:15:00|6677.3|6676.3|6671.3|6670.3|6678.8|6677.8|6668.8|6667.8|685
1615425600000|2021-03-11 01:20:00|6670.8|6669.8|6675.8|6674.8|6676.8|6675.8|6669.8|6668.8|506
1615425900000|2021-03-11 01:25:00|6675.3|6674.3|6669.3|6668.3|6675.8|6674.8|6667.3|6666.3|400
1615426200000|2021-03-11 01:30:00|6669.8|6668.8|6673.8|6672.8|6673.8|6672.8|6666.8|6665.8|293
1615426500000|2021-03-11 01:35:00|6674.3|6673.3|6679.3|6678.3|6681.8|6680.8|6674.3|6673.3|315
1615426800000|2021-03-11 01:40:00|6679.8|6678.8|6681.3|6680.3|6682.8|6681.8|6674.8|6673.8|383
1615427100000|2021-03-11 01:45:00|6681.8|6680.8|6701.8|6700.8|6701.8|6700.8|6681.8|6680.8|910
1615427400000|2021-03-11 01:50:00|6702.3|6701.3|6710.8|6709.8|6710.8|6709.8|6701.8|6700.8|656
1615427700000|2021-03-11 01:55:00|6710.3|6709.3|6711.8|6710.8|6716.8|6715.8|6708.8|6707.8|765
1615428000000|2021-03-11 02:00:00|6712.3|6711.3|6719.3|6718.3|6719.8|6718.8|6707.8|6706.8|406
1615428300000|2021-03-11 02:05:00|6719.8|6718.8|6713.8|6712.8|6719.8|6718.8|6713.8|6712.8|473
1615428600000|2021-03-11 02:10:00|6712.8|6711.8|6712.8|6711.8|6718.3|6717.3|6711.8|6710.8|394
1615428900000|2021-03-11 02:15:00|6713.8|6712.8|6712.3|6711.3|6714.8|6713.8|6709.8|6708.8|405
1615429200000|2021-03-11 02:20:00|6712.8|6711.8|6715.8|6714.8|6715.8|6714.8|6711.8|6710.8|333
1615429500000|2021-03-11 02:25:00|6716.3|6715.3|6718.8|6717.8|6722.3|6721.3|6716.3|6715.3|399
1615429800000|2021-03-11 02:30:00|6719.8|6718.8|6715.8|6714.8|6720.8|6719.8|6714.3|6713.3|274
1615430100000|2021-03-11 02:35:00|6714.8|6713.8|6713.3|6712.3|6715.8|6714.8|6710.8|6709.8|279
1615430400000|2021-03-11 02:40:00|6713.8|6712.8|6704.8|6703.8|6713.8|6712.8|6704.8|6703.8|258
1615430700000|2021-03-11 02:45:00|6705.3|6704.3|6702.8|6701.8|6706.8|6705.8|6702.8|6701.8|201
1615431000000|2021-03-11 02:50:00|6703.3|6702.3|6701.8|6700.8|6703.8|6702.8|6699.8|6698.8|244
1615431300000|2021-03-11 02:55:00|6702.3|6701.3|6697.8|6696.8|6702.8|6701.8|6695.8|6694.8|281
1615431600000|2021-03-11 03:00:00|6698.8|6697.8|6697.3|6696.3|6699.8|6698.8|6694.8|6693.8|285
1615431900000|2021-03-11 03:05:00|6696.8|6695.8|6698.3|6697.3|6699.8|6698.8|6694.8|6693.8|308
1615432200000|2021-03-11 03:10:00|6698.8|6697.8|6703.8|6702.8|6704.8|6703.8|6698.8|6697.8|289
1615432500000|2021-03-11 03:15:00|6702.8|6701.8|6701.8|6700.8|6705.8|6704.8|6699.8|6698.8|334
1615432800000|2021-03-11 03:20:00|6702.3|6701.3|6701.8|6700.8|6703.8|6702.8|6701.3|6700.3|200
1615433100000|2021-03-11 03:25:00|6701.3|6700.3|6707.8|6706.8|6707.8|6706.8|6699.8|6698.8|392
1615433400000|2021-03-11 03:30:00|6706.8|6705.8|6706.8|6705.8|6707.8|6706.8|6701.8|6700.8|227
1615433700000|2021-03-11 03:35:00|6707.3|6706.3|6706.8|6705.8|6708.8|6707.8|6706.3|6705.3|234
1615434000000|2021-03-11 03:40:00|6705.8|6704.8|6699.8|6698.8|6706.8|6705.8|6699.8|6698.8|213
1615434300000|2021-03-11 03:45:00|6699.3|6698.3|6697.8|6696.8|6701.3|6700.3|6695.8|6694.8|352
1615434600000|2021-03-11 03:50:00|6697.3|6696.3|6698.8|6697.8|6698.8|6697.8|6697.3|6696.3|96
1615434900000|2021-03-11 03:55:00|6698.3|6697.3|6694.8|6693.8|6699.3|6698.3|6693.8|6692.8|356
1615435200000|2021-03-11 04:00:00|6695.3|6694.3|6700.3|6699.3|6700.8|6699.8|6695.3|6694.3|235
1615435500000|2021-03-11 04:05:00|6699.8|6698.8|6698.8|6697.8|6702.8|6701.8|6698.8|6697.8|247
1615435800000|2021-03-11 04:10:00|6699.3|6698.3|6697.8|6696.8|6699.8|6698.8|6695.8|6694.8|217
1615436100000|2021-03-11 04:15:00|6698.8|6697.8|6705.8|6704.8|6705.8|6704.8|6697.8|6696.8|552
1615436400000|2021-03-11 04:20:00|6706.8|6705.8|6705.8|6704.8|6707.8|6706.8|6704.8|6703.8|184
1615436700000|2021-03-11 04:25:00|6705.3|6704.3|6708.8|6707.8|6710.8|6709.8|6704.8|6703.8|308
1615437000000|2021-03-11 04:30:00|6709.3|6708.3|6699.8|6698.8|6710.8|6709.8|6698.8|6697.8|397
1615437300000|2021-03-11 04:35:00|6700.8|6699.8|6707.8|6706.8|6709.8|6708.8|6700.8|6699.8|370
1615437600000|2021-03-11 04:40:00|6706.8|6705.8|6702.8|6701.8|6708.8|6707.8|6702.8|6701.8|250
1615437900000|2021-03-11 04:45:00|6703.3|6702.3|6697.8|6696.8|6704.8|6703.8|6697.8|6696.8|198
1615438200000|2021-03-11 04:50:00|6698.3|6697.3|6699.8|6698.8|6701.8|6700.8|6697.8|6696.8|272
1615438500000|2021-03-11 04:55:00|6700.3|6699.3|6704.3|6703.3|6707.8|6706.8|6699.8|6698.8|392
1615438800000|2021-03-11 05:00:00|6704.7|6702.7|6716.2|6714.2|6719.2|6717.2|6704.7|6702.7|1341
1615439100000|2021-03-11 05:05:00|6715.2|6713.2|6718.2|6716.2|6720.7|6718.7|6714.2|6712.2|2128
1615439400000|2021-03-11 05:10:00|6717.7|6715.7|6718.2|6716.2|6720.7|6718.7|6717.2|6715.2|1301
1615439700000|2021-03-11 05:15:00|6717.7|6715.7|6721.2|6719.2|6722.2|6720.2|6717.7|6715.7|456
1615440000000|2021-03-11 05:20:00|6720.7|6718.7|6722.2|6720.2|6722.2|6720.2|6718.2|6716.2|369
1615440300000|2021-03-11 05:25:00|6721.2|6719.2|6721.2|6719.2|6722.2|6720.2|6719.2|6717.2|656
1615440600000|2021-03-11 05:30:00|6720.7|6718.7|6724.2|6720.2|6725.5|6721.5|6720.7|6718.2|1
1615440900000|2021-03-11 05:35:00|6723.2|6719.2|6721.4|6717.4|6724|6720|6721.2|6717.2|0
1615441200000|2021-03-11 05:40:00|6721.6|6717.6|6719.8|6715.8|6721.7|6717.7|6719.8|6715.8|0
1615441500000|2021-03-11 05:45:00|6720.1|6716.1|6720.1|6716.1|6721|6717|6719.1|6715.1|0
1615441800000|2021-03-11 05:50:00|6720.3|6716.3|6718.4|6714.4|6721.8|6717.8|6718|6714|0
1615442100000|2021-03-11 05:55:00|6718.7|6714.7|6719.1|6715.1|6719.1|6715.1|6716.9|6712.9|0
1615442400000|2021-03-11 06:00:00|6718.3|6714.3|6720.4|6716.4|6720.6|6716.6|6716.1|6712.1|0
1615442700000|2021-03-11 06:05:00|6720.8|6716.8|6720.3|6716.3|6721.5|6717.5|6719.6|6715.6|0
1615443000000|2021-03-11 06:10:00|6720.7|6716.7|6718.7|6715.7|6725.7|6722.7|6717.7|6714.7|543
1615443300000|2021-03-11 06:15:00|6718.2|6715.2|6719.7|6716.7|6720.7|6717.7|6716.7|6713.7|176
1615443600000|2021-03-11 06:20:00|6720.7|6717.7|6722.2|6719.2|6722.7|6719.7|6718.7|6715.7|136
1615443900000|2021-03-11 06:25:00|6722.7|6719.7|6719.7|6716.7|6722.7|6719.7|6719.7|6716.7|62
1615444200000|2021-03-11 06:30:00|6720.2|6717.2|6720.7|6717.7|6723.7|6720.7|6720.2|6717.2|177
1615444500000|2021-03-11 06:35:00|6721.2|6718.2|6720.7|6717.7|6721.7|6718.7|6720.2|6717.2|29
1615444800000|2021-03-11 06:40:00|||||||||22
1615445100000|2021-03-11 06:45:00|6721.7|6718.7|6721.7|6718.7|6723.7|6720.7|6720.7|6717.7|74
1615445400000|2021-03-11 06:50:00|6721.2|6718.2|6720.7|6717.7|6721.7|6718.7|6720.7|6717.7|26
1615445700000|2021-03-11 06:55:00|6721.2|6718.2|6721.7|6718.7|6721.7|6718.7|6720.7|6717.7|23
1615446000000|2021-03-11 07:00:00|6721.2|6718.2|6722.7|6719.7|6722.7|6719.7|6718.7|6715.7|140
1615446300000|2021-03-11 07:05:00|6722.2|6719.2|6723.7|6720.7|6724.7|6721.7|6722.2|6719.2|61
1615446600000|2021-03-11 07:10:00|6724.2|6721.2|6723.7|6720.7|6724.7|6721.7|6723.7|6720.7|33
1615446900000|2021-03-11 07:15:00|6724.2|6721.2|6725.7|6722.7|6726.7|6723.7|6724.2|6721.2|45
1615447200000|2021-03-11 07:20:00|6724.7|6721.7|6724.7|6721.7|6725.7|6722.7|6724.7|6721.7|28
1615447500000|2021-03-11 07:25:00|6725.2|6722.2|6727.7|6724.7|6728.2|6725.2|6724.7|6721.7|62
1615447800000|2021-03-11 07:30:00|6727.2|6724.2|6724.7|6721.7|6728.7|6725.7|6724.7|6721.7|77
1615448100000|2021-03-11 07:35:00|6725.2|6722.2|6724.7|6721.7|6726.7|6723.7|6722.7|6719.7|135
1615448400000|2021-03-11 07:40:00|6724.2|6721.2|6724.7|6721.7|6725.7|6722.7|6724.2|6721.2|16
1615448700000|2021-03-11 07:45:00|6724.2|6721.2|6723.7|6720.7|6725.7|6722.7|6722.7|6719.7|90
1615449000000|2021-03-11 07:50:00|6723.2|6720.2|6724.7|6721.7|6725.7|6722.7|6722.7|6719.7|79
1615449300000|2021-03-11 07:55:00|6724.2|6721.2|6723.7|6720.7|6724.7|6721.7|6721.7|6718.7|91
1615449600000|2021-03-11 08:00:00|6723.2|6720.2|6726.7|6723.7|6726.7|6723.7|6719.7|6716.7|137
1615449900000|2021-03-11 08:05:00|6726.2|6723.2|6722.7|6719.7|6728.2|6725.2|6721.7|6718.7|160
1615450200000|2021-03-11 08:10:00|6722.2|6719.2|6720.7|6717.7|6724.7|6721.7|6719.7|6716.7|73
1615450500000|2021-03-11 08:15:00|6721.2|6718.2|6723.7|6720.7|6725.7|6722.7|6720.2|6717.2|81
1615450800000|2021-03-11 08:20:00|6724.7|6721.7|6723.7|6720.7|6724.7|6721.7|6721.7|6718.7|119
1615451100000|2021-03-11 08:25:00|6723.2|6720.2|6722.7|6719.7|6724.7|6721.7|6720.7|6717.7|33
1615451400000|2021-03-11 08:30:00|6722.2|6719.2|6722.7|6719.7|6723.7|6720.7|6719.7|6716.7|84
1615451700000|2021-03-11 08:35:00|6722.2|6719.2|6723.7|6720.7|6724.2|6721.2|6719.7|6716.7|95
1615452000000|2021-03-11 08:40:00|6722.7|6719.7|6723.7|6720.7|6724.7|6721.7|6722.7|6719.7|74
1615452300000|2021-03-11 08:45:00|6724.2|6721.2|6726.7|6723.7|6727.7|6724.7|6724.2|6721.2|98
1615452600000|2021-03-11 08:50:00|6727.2|6724.2|6731.7|6728.7|6731.7|6728.7|6726.7|6723.7|72
1615452900000|2021-03-11 08:55:00|6730.7|6727.7|6732.2|6729.2|6732.7|6729.7|6729.7|6726.7|81
1615453200000|2021-03-11 09:00:00|6732.7|6729.7|6731.7|6728.7|6734.7|6731.7|6731.7|6728.7|66
1615453500000|2021-03-11 09:05:00|6732.2|6729.2|6732.7|6729.7|6732.7|6729.7|6730.7|6727.7|45
1615453800000|2021-03-11 09:10:00|6732.2|6729.2|6733.7|6730.7|6733.7|6730.7|6731.7|6728.7|29
1615454100000|2021-03-11 09:15:00|6734.2|6731.2|6733.7|6730.7|6734.7|6731.7|6732.7|6729.7|84
1615454400000|2021-03-11 09:20:00|6733.2|6730.2|6733.7|6730.7|6734.7|6731.7|6732.7|6729.7|48
1615454700000|2021-03-11 09:25:00|6733.2|6730.2|6733.7|6730.7|6733.7|6730.7|6732.7|6729.7|32
1615455000000|2021-03-11 09:30:00|6733.2|6730.2|6732.7|6729.7|6733.2|6730.2|6731.7|6728.7|59
1615455300000|2021-03-11 09:35:00|6732.2|6729.2|6732.7|6729.7|6732.7|6729.7|6731.7|6728.7|20
1615455600000|2021-03-11 09:40:00|6732.2|6729.2|6731.2|6728.2|6732.7|6729.7|6730.7|6727.7|37
1615455900000|2021-03-11 09:45:00|6730.7|6727.7|6729.7|6726.7|6731.7|6728.7|6729.7|6726.7|57
1615456200000|2021-03-11 09:50:00|6728.7|6725.7|6731.7|6728.7|6731.7|6728.7|6728.7|6725.7|64
1615456500000|2021-03-11 09:55:00|6730.7|6727.7|6729.7|6726.7|6730.7|6727.7|6729.7|6726.7|30
1615456800000|2021-03-11 10:00:00|6729.2|6726.2|6731.7|6728.7|6732.7|6729.7|6728.7|6725.7|35
1615457100000|2021-03-11 10:05:00|6730.7|6727.7|6730.2|6727.2|6731.7|6728.7|6729.7|6726.7|26
1615457400000|2021-03-11 10:10:00|6729.7|6726.7|6727.7|6724.7|6730.7|6727.7|6727.7|6724.7|16
1615457700000|2021-03-11 10:15:00|6728.2|6725.2|6729.7|6726.7|6729.7|6726.7|6727.7|6724.7|30
1615458000000|2021-03-11 10:20:00|6729.2|6726.2|6728.7|6725.7|6729.7|6726.7|6728.2|6725.2|38
1615458300000|2021-03-11 10:25:00|6729.2|6726.2|6729.7|6726.7|6730.7|6727.7|6728.2|6725.2|38
1615458600000|2021-03-11 10:30:00|6728.7|6725.7|6729.7|6726.7|6730.7|6727.7|6728.7|6725.7|54
1615458900000|2021-03-11 10:35:00|6729.2|6726.2|6729.7|6726.7|6730.7|6727.7|6728.7|6725.7|29
1615459200000|2021-03-11 10:40:00|6730.2|6727.2|6729.7|6726.7|6731.7|6728.7|6729.7|6726.7|15
1615459500000|2021-03-11 10:45:00|6729.2|6726.2|6730.7|6727.7|6730.7|6727.7|6728.2|6725.2|24
1615459800000|2021-03-11 10:50:00|6730.2|6727.2|6730.7|6727.7|6731.7|6728.7|6729.7|6726.7|43
1615460100000|2021-03-11 10:55:00|6730.2|6727.2|6731.7|6728.7|6732.7|6729.7|6730.2|6727.2|27
1615460400000|2021-03-11 11:00:00|6731.2|6728.2|6729.7|6726.7|6731.7|6728.7|6729.7|6726.7|25
1615460700000|2021-03-11 11:05:00|6729.2|6726.2|6730.7|6727.7|6730.7|6727.7|6728.7|6725.7|37
1615461000000|2021-03-11 11:10:00|6731.2|6728.2|6730.7|6727.7|6731.7|6728.7|6730.7|6727.7|29
1615461300000|2021-03-11 11:15:00|6731.2|6728.2|6730.7|6727.7|6731.7|6728.7|6729.7|6726.7|44
1615461600000|2021-03-11 11:20:00|6731.2|6728.2|6728.7|6725.7|6731.2|6728.2|6727.7|6724.7|24
1615461900000|2021-03-11 11:25:00|6729.2|6726.2|6727.7|6724.7|6729.7|6726.7|6726.7|6723.7|18
1615462200000|2021-03-11 11:30:00|6727.2|6724.2|6728.7|6725.7|6728.7|6725.7|6726.7|6723.7|17
1615462500000|2021-03-11 11:35:00|6728.2|6725.2|6729.7|6726.7|6729.7|6726.7|6726.7|6723.7|23
1615462800000|2021-03-11 11:40:00|6730.2|6727.2|6728.7|6725.7|6730.2|6727.2|6728.7|6725.7|19
1615463100000|2021-03-11 11:45:00|6729.2|6726.2|6729.7|6726.7|6729.7|6726.7|6727.2|6724.2|32
1615463400000|2021-03-11 11:50:00|6729.2|6726.2|6728.2|6725.2|6730.7|6727.7|6727.7|6724.7|38
1615463700000|2021-03-11 11:55:00|6727.7|6724.7|6728.2|6725.2|6728.7|6725.7|6726.7|6723.7|22
1615464000000|2021-03-11 12:00:00|6727.7|6724.7|6727.2|6724.2|6728.7|6725.7|6725.7|6722.7|66
1615464300000|2021-03-11 12:05:00|6727.7|6724.7|6726.7|6723.7|6727.7|6724.7|6725.7|6722.7|48
1615464600000|2021-03-11 12:10:00|6727.2|6724.2|6727.7|6724.7|6728.7|6725.7|6726.7|6723.7|13
1615464900000|2021-03-11 12:15:00|6728.2|6725.2|6726.7|6723.7|6728.7|6725.7|6726.7|6723.7|13
1615465200000|2021-03-11 12:20:00|6727.2|6724.2|6729.7|6726.7|6730.2|6727.2|6726.7|6723.7|27
1615465500000|2021-03-11 12:25:00|6730.2|6727.2|6732.2|6729.2|6732.7|6729.7|6729.7|6726.7|23
1615465800000|2021-03-11 12:30:00|6732.7|6729.7|6729.2|6726.2|6732.7|6729.7|6728.7|6725.7|9
1615466100000|2021-03-11 12:35:00|6728.7|6725.7|6729.7|6726.7|6729.7|6726.7|6728.7|6725.7|11
1615466400000|2021-03-11 12:40:00|6730.2|6727.2|6731.7|6728.7|6732.2|6729.2|6730.2|6727.2|27
1615466700000|2021-03-11 12:45:00|6731.2|6728.2|6736.7|6733.7|6738.2|6735.2|6730.7|6727.7|112
1615467000000|2021-03-11 12:50:00|6737.7|6734.7|6733.7|6730.7|6738.7|6735.7|6733.7|6730.7|64
1615467300000|2021-03-11 12:55:00|6734.2|6731.2|6731.7|6728.7|6734.7|6731.7|6730.7|6727.7|92
1615467600000|2021-03-11 13:00:00|6732.2|6729.2|6734.7|6731.7|6735.7|6732.7|6732.2|6729.2|63
1615467900000|2021-03-11 13:05:00|6734.2|6731.2|6732.7|6729.7|6735.7|6732.7|6732.7|6729.7|51
1615468200000|2021-03-11 13:10:00|6733.2|6730.2|6730.7|6727.7|6735.7|6732.7|6730.7|6727.7|47
1615468500000|2021-03-11 13:15:00|6730.2|6727.2|6732.7|6729.7|6732.7|6729.7|6730.2|6727.2|18
1615468800000|2021-03-11 13:20:00|6732.2|6729.2|6731.7|6728.7|6733.7|6730.7|6731.7|6728.7|24
1615469100000|2021-03-11 13:25:00|6732.2|6729.2|6732.7|6729.7|6733.2|6730.2|6731.7|6728.7|52
1615469400000|2021-03-11 13:30:00|6732.2|6729.2|6733.7|6730.7|6734.7|6731.7|6730.2|6727.2|55
1615469700000|2021-03-11 13:35:00|6733.2|6730.2|6734.7|6731.7|6735.2|6732.2|6732.7|6729.7|43
1615470000000|2021-03-11 13:40:00|6735.2|6732.2|6736.7|6733.7|6736.7|6733.7|6733.7|6730.7|39
1615470300000|2021-03-11 13:45:00|6736.2|6733.2|6735.7|6732.7|6736.7|6733.7|6732.7|6729.7|68
1615470600000|2021-03-11 13:50:00|6734.7|6731.7|6736.7|6733.7|6737.2|6734.2|6734.7|6731.7|97
1615470900000|2021-03-11 13:55:00|6737.2|6734.2|6736.7|6733.7|6737.2|6734.2|6736.7|6733.7|64
1615471200000|2021-03-11 14:00:00|6737.2|6734.2|6736.7|6733.7|6737.2|6734.2|6736.7|6733.7|71
1615471500000|2021-03-11 14:05:00|6737.2|6734.2|6737.7|6734.7|6737.7|6734.7|6736.7|6733.7|57
1615471800000|2021-03-11 14:10:00|6738.2|6735.2|6740.7|6737.7|6740.7|6737.7|6737.7|6734.7|70
1615472100000|2021-03-11 14:15:00|6741.2|6738.2|6747.7|6744.7|6747.7|6744.7|6741.2|6738.2|142
1615472400000|2021-03-11 14:20:00|6747.2|6744.2|6747.2|6744.2|6747.7|6744.7|6745.7|6742.7|71
1615472700000|2021-03-11 14:25:00|6747.7|6744.7|6750.7|6747.7|6750.7|6747.7|6746.7|6743.7|83
1615473000000|2021-03-11 14:30:00|6750.2|6747.2|6744.2|6741.2|6751.7|6748.7|6742.7|6739.7|161
1615473300000|2021-03-11 14:35:00|6744.7|6741.7|6742.2|6739.2|6745.7|6742.7|6739.7|6736.7|65
1615473600000|2021-03-11 14:40:00|6743.2|6740.2|6742.7|6739.7|6746.2|6743.2|6740.7|6737.7|68
1615473900000|2021-03-11 14:45:00|6742.2|6739.2|6750.7|6747.7|6750.7|6747.7|6742.2|6739.2|84
1615474200000|2021-03-11 14:50:00|6751.2|6748.2|6752.7|6749.7|6753.2|6750.2|6749.7|6746.7|66
1615474500000|2021-03-11 14:55:00|6753.2|6750.2|6751.7|6748.7|6753.7|6750.7|6746.7|6743.7|228
1615474800000|2021-03-11 15:00:00|6752.7|6749.7|6756.7|6753.7|6759.7|6756.7|6752.7|6749.7|207
1615475100000|2021-03-11 15:05:00|6756.2|6753.2|6750.7|6747.7|6756.7|6753.7|6749.7|6746.7|62
1615475400000|2021-03-11 15:10:00|6751.7|6748.7|6746.7|6743.7|6752.2|6749.2|6746.7|6743.7|56
1615475700000|2021-03-11 15:15:00|6747.2|6744.2|6747.2|6744.2|6747.7|6744.7|6742.2|6739.2|141
1615476000000|2021-03-11 15:20:00|6746.7|6743.7|6751.7|6748.7|6755.7|6752.7|6746.7|6743.7|44
1615476300000|2021-03-11 15:25:00|6752.7|6749.7|6757.2|6754.2|6757.7|6754.7|6752.7|6749.7|35
1615476600000|2021-03-11 15:30:00|6757.7|6754.7|6757.7|6754.7|6758.7|6755.7|6756.7|6753.7|69
1615476900000|2021-03-11 15:35:00|6757.2|6754.2|6755.7|6752.7|6758.7|6755.7|6755.2|6752.2|59
1615477200000|2021-03-11 15:40:00|6756.7|6753.7|6760.7|6757.7|6760.7|6757.7|6756.7|6753.7|94
1615477500000|2021-03-11 15:45:00|6760.2|6757.2|6759.7|6756.7|6761.2|6758.2|6757.7|6754.7|259
1615477800000|2021-03-11 15:50:00|6759.2|6756.2|6761.7|6758.7|6761.7|6758.7|6758.7|6755.7|91
1615478100000|2021-03-11 15:55:00|6761.2|6758.2|6757.2|6754.2|6761.7|6758.7|6756.7|6753.7|100
1615478400000|2021-03-11 16:00:00|6756.7|6753.7|6755.7|6752.7|6757.7|6754.7|6754.7|6751.7|75
1615478700000|2021-03-11 16:05:00|6756.2|6753.2|6752.7|6749.7|6756.7|6753.7|6752.7|6749.7|91
1615479000000|2021-03-11 16:10:00|6753.7|6750.7|6754.7|6751.7|6754.7|6751.7|6753.7|6750.7|47
1615479300000|2021-03-11 16:15:00|6754.2|6751.2|6754.7|6751.7|6755.7|6752.7|6753.7|6750.7|93
1615479600000|2021-03-11 16:20:00|6753.7|6750.7|6751.7|6748.7|6754.7|6751.7|6751.7|6748.7|105
1615479900000|2021-03-11 16:25:00|6751.2|6748.2|6751.7|6748.7|6752.7|6749.7|6750.2|6747.2|62
1615480200000|2021-03-11 16:30:00|6751.2|6748.2|6752.7|6749.7|6753.7|6750.7|6749.7|6746.7|36
1615480500000|2021-03-11 16:35:00|6753.2|6750.2|6753.7|6750.7|6753.7|6750.7|6752.7|6749.7|7
1615480800000|2021-03-11 16:40:00|6753.2|6750.2|6754.7|6751.7|6754.7|6751.7|6753.2|6750.2|44
1615481100000|2021-03-11 16:45:00|6755.7|6752.7|6755.7|6752.7|6756.7|6753.7|6755.2|6752.2|35
1615481400000|2021-03-11 16:50:00|6756.7|6753.7|6755.7|6752.7|6756.7|6753.7|6755.7|6752.7|24
1615481700000|2021-03-11 16:55:00|6754.7|6751.7|6752.7|6749.7|6754.7|6751.7|6752.7|6749.7|24
1615482000000|2021-03-11 17:00:00|6753.2|6750.2|6753.7|6750.7|6754.7|6751.7|6750.7|6747.7|58
1615482300000|2021-03-11 17:05:00|6754.2|6751.2|6754.7|6751.7|6754.7|6751.7|6752.7|6749.7|40
1615482600000|2021-03-11 17:10:00|6755.7|6752.7|6753.7|6750.7|6756.7|6753.7|6752.7|6749.7|104
1615482900000|2021-03-11 17:15:00|6754.7|6751.7|6754.2|6751.2|6754.7|6751.7|6752.7|6749.7|24
1615483200000|2021-03-11 17:20:00|6754.7|6751.7|6754.7|6751.7|6755.7|6752.7|6753.2|6750.2|15
1615483500000|2021-03-11 17:25:00|6753.7|6750.7|6755.7|6752.7|6755.7|6752.7|6753.7|6750.7|16
1615483800000|2021-03-11 17:30:00|6756.7|6753.7|6754.7|6751.7|6756.7|6753.7|6753.7|6750.7|17
1615484100000|2021-03-11 17:35:00|6754.2|6751.2|6753.7|6750.7|6754.7|6751.7|6753.7|6750.7|15
1615484400000|2021-03-11 17:40:00|6752.7|6749.7|6753.2|6750.2|6755.7|6752.7|6752.7|6749.7|55
1615484700000|2021-03-11 17:45:00|6753.7|6750.7|6753.2|6750.2|6755.7|6752.7|6752.7|6749.7|21
1615485000000|2021-03-11 17:50:00|6752.7|6749.7|6750.2|6747.2|6753.2|6750.2|6749.7|6746.7|14
1615485300000|2021-03-11 17:55:00|6750.7|6747.7|6751.7|6748.7|6752.7|6749.7|6750.2|6747.2|21
1615485600000|2021-03-11 18:00:00|6752.2|6749.2|6752.7|6749.7|6752.7|6749.7|6751.7|6748.7|29
1615485900000|2021-03-11 18:05:00|6753.7|6750.7|6751.7|6748.7|6754.7|6751.7|6751.7|6748.7|67
1615486200000|2021-03-11 18:10:00|6750.7|6747.7|6754.7|6751.7|6754.7|6751.7|6749.7|6746.7|109
1615486500000|2021-03-11 18:15:00|6755.2|6752.2|6758.7|6755.7|6758.7|6755.7|6755.2|6752.2|131
1615486800000|2021-03-11 18:20:00|6759.2|6756.2|6759.7|6756.7|6759.7|6756.7|6758.7|6755.7|77
1615487100000|2021-03-11 18:25:00|6759.2|6756.2|6759.7|6756.7|6760.7|6757.7|6758.7|6755.7|64
1615487400000|2021-03-11 18:30:00|6760.2|6757.2|6757.7|6754.7|6761.7|6758.7|6757.7|6754.7|35
1615487700000|2021-03-11 18:35:00|6758.2|6755.2|6756.7|6753.7|6759.2|6756.2|6756.7|6753.7|20
1615488000000|2021-03-11 18:40:00|6757.2|6754.2|6756.7|6753.7|6757.7|6754.7|6756.2|6753.2|32
1615488300000|2021-03-11 18:45:00|6757.2|6754.2|6756.7|6753.7|6757.2|6754.2|6756.2|6753.2|17
1615488600000|2021-03-11 18:50:00|6757.2|6754.2|6756.7|6753.7|6757.7|6754.7|6756.7|6753.7|16
1615488900000|2021-03-11 18:55:00|6755.7|6752.7|6756.7|6753.7|6756.7|6753.7|6755.7|6752.7|70
1615489200000|2021-03-11 19:00:00|6757.7|6754.7|6758.7|6755.7|6758.7|6755.7|6756.7|6753.7|40
1615489500000|2021-03-11 19:05:00|6758.2|6755.2|6757.7|6754.7|6759.7|6756.7|6757.7|6754.7|45
1615489800000|2021-03-11 19:10:00|6757.2|6754.2|6758.7|6755.7|6758.7|6755.7|6756.7|6753.7|42
1615490100000|2021-03-11 19:15:00|6758.2|6755.2|6759.2|6756.2|6759.2|6756.2|6757.7|6754.7|19
1615490400000|2021-03-11 19:20:00|6758.7|6755.7|6761.7|6758.7|6761.7|6758.7|6758.7|6755.7|36
1615490700000|2021-03-11 19:25:00|6761.2|6758.2|6762.7|6759.7|6762.7|6759.7|6760.7|6757.7|53
1615491000000|2021-03-11 19:30:00|6762.2|6759.2|6763.7|6760.7|6764.7|6761.7|6762.2|6759.2|61
1615491300000|2021-03-11 19:35:00|6763.2|6760.2|6761.7|6758.7|6763.7|6760.7|6760.7|6757.7|98
1615491600000|2021-03-11 19:40:00|6761.2|6758.2|6759.7|6756.7|6761.7|6758.7|6759.2|6756.2|61
1615491900000|2021-03-11 19:45:00|6759.2|6756.2|6756.7|6753.7|6759.7|6756.7|6756.7|6753.7|82
1615492200000|2021-03-11 19:50:00|6757.2|6754.2|6756.7|6753.7|6757.7|6754.7|6756.7|6753.7|40
1615492500000|2021-03-11 19:55:00|6757.2|6754.2|6757.7|6754.7|6757.7|6754.7|6756.7|6753.7|35
1615492800000|2021-03-11 20:00:00|6758.2|6755.2|6756.7|6753.7|6758.2|6755.2|6756.7|6753.7|38
1615493100000|2021-03-11 20:05:00|6756.2|6753.2|6757.7|6754.7|6757.7|6754.7|6755.7|6752.7|48
1615493400000|2021-03-11 20:10:00|6757.2|6754.2|6756.7|6753.7|6757.7|6754.7|6756.2|6753.2|45
1615493700000|2021-03-11 20:15:00|6757.7|6754.7|6758.7|6755.7|6760.7|6757.7|6756.7|6753.7|62
1615494000000|2021-03-11 20:20:00|6758.2|6755.2|6759.7|6756.7|6759.7|6756.7|6757.7|6754.7|23
1615494300000|2021-03-11 20:25:00|6759.2|6756.2|6760.7|6757.7|6763.2|6760.2|6758.7|6755.7|156
1615494600000|2021-03-11 20:30:00|6759.7|6756.7|6755.7|6752.7|6759.7|6756.7|6755.7|6752.7|92
1615494900000|2021-03-11 20:35:00|6756.2|6753.2|6756.7|6753.7|6756.7|6753.7|6755.7|6752.7|103
1615495200000|2021-03-11 20:40:00|6757.2|6754.2|6756.7|6753.7|6757.2|6754.2|6756.7|6753.7|53
1615495500000|2021-03-11 20:45:00|6757.7|6754.7|6757.7|6754.7|6759.7|6756.7|6757.2|6754.2|74
1615495800000|2021-03-11 20:50:00|6757.2|6754.2|6756.7|6753.7|6758.7|6755.7|6755.7|6752.7|186
1615496100000|2021-03-11 20:55:00|6756.2|6753.2|6757.7|6754.7|6759.7|6756.7|6753.7|6750.7|251
1615496400000|2021-03-11 21:00:00|6757.8|6753.8|6756.9|6752.9|6758.5|6754.5|6755.2|6751.2|2
1615496700000|2021-03-11 21:05:00|6756.6|6752.6|6761.5|6757.5|6761.5|6757.5|6756.2|6752.2|0
1615497000000|2021-03-11 21:10:00|6761.1|6757.1|6759.8|6755.8|6761.5|6757.5|6758|6754|0
1615497300000|2021-03-11 21:15:00|6759.5|6755.5|6759.5|6755.5|6760.4|6756.4|6759.3|6755.3|0
1615497600000|2021-03-11 21:20:00|6759.7|6755.7|6758.3|6754.3|6760|6756|6758.3|6754.3|0
1615497900000|2021-03-11 21:25:00|6758.4|6754.4|6758.3|6754.3|6759.9|6755.9|6757.9|6753.9|0
1615498200000|2021-03-11 21:30:00|6758.4|6754.4|6756.4|6752.4|6758.4|6754.4|6755|6751|0
1615498500000|2021-03-11 21:35:00|6756|6752|6755.8|6751.8|6756.4|6752.4|6755.6|6751.6|0
1615498800000|2021-03-11 21:40:00|6756.2|6752.2|6756.5|6752.5|6757.3|6753.3|6755.4|6751.4|0
1615499100000|2021-03-11 21:45:00|6756.1|6752.1|6755.6|6751.6|6756.5|6752.5|6755.3|6751.3|0
1615499400000|2021-03-11 21:50:00|6755.2|6751.2|6753.2|6749.2|6755.8|6751.8|6753.2|6749.2|0
1615499700000|2021-03-11 21:55:00|6753.6|6749.6|6755.6|6751.6|6756.5|6752.5|6752|6748|0
1615500000000|2021-03-11 22:00:00|6756|6752|6756.1|6752.1|6756.6|6752.6|6755.7|6751.7|0
1615500300000|2021-03-11 22:05:00|6755.9|6751.9|6756.3|6752.3|6756.8|6752.8|6755.8|6751.8|0
1615500600000|2021-03-11 22:10:00|6756.4|6752.4|6756.3|6752.3|6756.6|6752.6|6755.8|6751.8|0
1615500900000|2021-03-11 22:15:00|6756|6752|6756.1|6752.1|6756.3|6752.3|6755.4|6751.4|0
1615501200000|2021-03-11 22:20:00|6755.6|6751.6|6756.2|6752.2|6756.2|6752.2|6755.6|6751.6|0
1615501500000|2021-03-11 22:25:00|6756.3|6752.3|6755.5|6751.5|6756.3|6752.3|6755.3|6751.3|0
1615501800000|2021-03-11 22:30:00|6755.4|6751.4|6755.5|6751.5|6755.5|6751.5|6755.3|6751.3|0
1615502100000|2021-03-11 22:35:00|6755.6|6751.6|6756.3|6752.3|6756.3|6752.3|6755.6|6751.6|0
1615502400000|2021-03-11 22:40:00|6756.6|6752.6|6756.5|6752.5|6756.6|6752.6|6756.3|6752.3|0
1615502700000|2021-03-11 22:45:00|6756.6|6752.6|6758.7|6754.7|6758.7|6754.7|6756.6|6752.6|0
1615503000000|2021-03-11 22:50:00|6747.7|6745.7|6757.7|6755.7|6763.7|6761.7|6741.7|6739.7|674
1615503300000|2021-03-11 22:55:00|6755.7|6753.7|6754.7|6752.7|6759.2|6757.2|6750.7|6748.7|177
1615503600000|2021-03-11 23:00:00|6753.7|6751.7|6760.7|6759.7|6762.2|6761.2|6751.7|6749.7|291
1615503900000|2021-03-11 23:05:00|6761.2|6760.2|6755.7|6754.7|6761.7|6760.7|6755.7|6754.7|185
1615504200000|2021-03-11 23:10:00|6756.2|6755.2|6771.7|6770.7|6771.7|6770.7|6754.7|6753.7|471
1615504500000|2021-03-11 23:15:00|6771.2|6770.2|6764.2|6763.2|6773.7|6772.7|6761.7|6760.7|413
1615504800000|2021-03-11 23:20:00|6763.7|6762.7|6771.7|6770.7|6774.7|6773.7|6763.7|6762.7|186
1615505100000|2021-03-11 23:25:00|6772.2|6771.2|6773.7|6772.7|6778.7|6777.7|6772.2|6771.2|220
1615505400000|2021-03-11 23:30:00|6772.7|6771.7|6777.7|6776.7|6779.7|6778.7|6766.7|6765.7|420
1615505700000|2021-03-11 23:35:00|6777.2|6776.2|6776.2|6775.2|6778.2|6777.2|6771.7|6770.7|307
1615506000000|2021-03-11 23:40:00|6776.7|6775.7|6778.7|6777.7|6781.7|6780.7|6775.7|6774.7|390
1615506300000|2021-03-11 23:45:00|6779.2|6778.2|6777.2|6776.2|6782.7|6781.7|6776.7|6775.7|296
1615506600000|2021-03-11 23:50:00|6776.7|6775.7|6782.2|6781.2|6782.2|6781.2|6775.2|6774.2|178
1615506900000|2021-03-11 23:55:00|6781.7|6780.7|6780.7|6779.7|6783.7|6782.7|6779.7|6778.7|232
1615507200000|2021-03-12 00:00:00|6779.7|6778.7|6782.7|6781.7|6784.7|6783.7|6778.7|6777.7|416
1615507500000|2021-03-12 00:05:00|6783.2|6782.2|6777.7|6776.7|6784.7|6783.7|6774.7|6773.7|317
1615507800000|2021-03-12 00:10:00|6777.2|6776.2|6764.7|6763.7|6777.7|6776.7|6762.7|6761.7|498
1615508100000|2021-03-12 00:15:00|6765.2|6764.2|6762.7|6761.7|6771.7|6770.7|6761.7|6760.7|483
1615508400000|2021-03-12 00:20:00|6763.2|6762.2|6758.7|6757.7|6764.7|6763.7|6757.7|6756.7|429
1615508700000|2021-03-12 00:25:00|6757.7|6756.7|6753.7|6752.7|6759.7|6758.7|6752.7|6751.7|489
1615509000000|2021-03-12 00:30:00|6752.7|6751.7|6755.7|6754.7|6755.7|6754.7|6746.7|6745.7|423
1615509300000|2021-03-12 00:35:00|6755.2|6754.2|6767.7|6766.7|6769.2|6768.2|6754.7|6753.7|553
1615509600000|2021-03-12 00:40:00|6768.2|6767.2|6772.7|6771.7|6772.7|6771.7|6768.2|6767.2|223
1615509900000|2021-03-12 00:45:00|6773.2|6772.2|6772.7|6771.7|6773.7|6772.7|6768.7|6767.7|231
1615510200000|2021-03-12 00:50:00|6773.7|6772.7|6779.2|6778.2|6779.7|6778.7|6772.7|6771.7|358
1615510500000|2021-03-12 00:55:00|6779.7|6778.7|6777.2|6776.2|6781.7|6780.7|6775.7|6774.7|498
1615510800000|2021-03-12 01:00:00|6777.7|6776.7|6773.7|6772.7|6781.7|6780.7|6773.7|6772.7|296
1615511100000|2021-03-12 01:05:00|6774.7|6773.7|6776.7|6775.7|6780.2|6779.2|6774.7|6773.7|418
1615511400000|2021-03-12 01:10:00|6777.7|6776.7|6772.7|6771.7|6779.7|6778.7|6772.7|6771.7|304
1615511700000|2021-03-12 01:15:00|6772.2|6771.2|6771.7|6770.7|6774.7|6773.7|6770.7|6769.7|227
1615512000000|2021-03-12 01:20:00|6772.7|6771.7|6774.2|6773.2|6777.7|6776.7|6771.7|6770.7|254
1615512300000|2021-03-12 01:25:00|6774.7|6773.7|6777.2|6776.2|6777.2|6776.2|6772.2|6771.2|246
1615512600000|2021-03-12 01:30:00|6776.7|6775.7|6777.7|6776.7|6780.7|6779.7|6776.7|6775.7|331
1615512900000|2021-03-12 01:35:00|6778.2|6777.2|6775.7|6774.7|6780.7|6779.7|6775.7|6774.7|245
1615513200000|2021-03-12 01:40:00|6774.7|6773.7|6776.7|6775.7|6776.7|6775.7|6772.7|6771.7|179
1615513500000|2021-03-12 01:45:00|6777.2|6776.2|6778.7|6777.7|6778.7|6777.7|6776.7|6775.7|174
1615513800000|2021-03-12 01:50:00|6777.7|6776.7|6771.7|6770.7|6778.7|6777.7|6771.7|6770.7|250
1615514100000|2021-03-12 01:55:00|6771.2|6770.2|6774.7|6773.7|6776.7|6775.7|6769.7|6768.7|291
1615514400000|2021-03-12 02:00:00|6775.7|6774.7|6777.7|6776.7|6778.7|6777.7|6775.7|6774.7|266
1615514700000|2021-03-12 02:05:00|6778.2|6777.2|6770.7|6769.7|6778.2|6777.2|6769.7|6768.7|454
1615515000000|2021-03-12 02:10:00|6771.2|6770.2|6778.7|6777.7|6778.7|6777.7|6770.7|6769.7|245
1615515300000|2021-03-12 02:15:00|6779.2|6778.2|6776.7|6775.7|6779.7|6778.7|6775.7|6774.7|482
1615515600000|2021-03-12 02:20:00|6776.2|6775.2|6768.7|6767.7|6776.7|6775.7|6768.7|6767.7|496
1615515900000|2021-03-12 02:25:00|6767.7|6766.7|6765.7|6764.7|6768.7|6767.7|6763.7|6762.7|257
1615516200000|2021-03-12 02:30:00|6765.2|6764.2|6765.7|6764.7|6766.7|6765.7|6761.7|6760.7|525
1615516500000|2021-03-12 02:35:00|6765.2|6764.2|6766.7|6765.7|6766.7|6765.7|6764.7|6763.7|310
1615516800000|2021-03-12 02:40:00|6766.2|6765.2|6765.7|6764.7|6769.7|6768.7|6764.2|6763.2|253
1615517100000|2021-03-12 02:45:00|6765.2|6764.2|6765.7|6764.7|6766.7|6765.7|6762.7|6761.7|343
1615517400000|2021-03-12 02:50:00|6766.7|6765.7|6767.7|6766.7|6768.7|6767.7|6764.7|6763.7|227
1615517700000|2021-03-12 02:55:00|6768.7|6767.7|6768.7|6767.7|6768.7|6767.7|6766.7|6765.7|192
1615518000000|2021-03-12 03:00:00|6769.2|6768.2|6768.7|6767.7|6771.2|6770.2|6767.7|6766.7|295
1615518300000|2021-03-12 03:05:00|6769.7|6768.7|6769.7|6768.7|6771.2|6770.2|6767.7|6766.7|277
1615518600000|2021-03-12 03:10:00|6770.2|6769.2|6769.7|6768.7|6770.7|6769.7|6768.7|6767.7|159
1615518900000|2021-03-12 03:15:00|6768.7|6767.7|6770.7|6769.7|6770.7|6769.7|6767.7|6766.7|202
1615519200000|2021-03-12 03:20:00|6771.7|6770.7|6772.7|6771.7|6773.7|6772.7|6771.7|6770.7|161
1615519500000|2021-03-12 03:25:00|6773.2|6772.2|6772.7|6771.7|6773.7|6772.7|6771.7|6770.7|133
1615519800000|2021-03-12 03:30:00|6771.7|6770.7|6771.7|6770.7|6772.7|6771.7|6770.7|6769.7|192
1615520100000|2021-03-12 03:35:00|6772.2|6771.2|6766.7|6765.7|6772.2|6771.2|6766.7|6765.7|225
1615520400000|2021-03-12 03:40:00|6767.2|6766.2|6765.7|6764.7|6767.2|6766.2|6764.7|6763.7|148
1615520700000|2021-03-12 03:45:00|6764.7|6763.7|6765.7|6764.7|6765.7|6764.7|6764.7|6763.7|109
1615521000000|2021-03-12 03:50:00|6766.2|6765.2|6765.7|6764.7|6767.7|6766.7|6764.7|6763.7|160
1615521300000|2021-03-12 03:55:00|6766.2|6765.2|6768.7|6767.7|6768.7|6767.7|6765.7|6764.7|71
1615521600000|2021-03-12 04:00:00|6768.2|6767.2|6767.7|6766.7|6768.7|6767.7|6765.7|6764.7|145
1615521900000|2021-03-12 04:05:00|6768.2|6767.2|6765.7|6764.7|6768.7|6767.7|6765.7|6764.7|103
1615522200000|2021-03-12 04:10:00|6764.7|6763.7|6765.7|6764.7|6766.7|6765.7|6763.7|6762.7|138
1615522500000|2021-03-12 04:15:00|6764.7|6763.7|6763.7|6762.7|6766.7|6765.7|6763.7|6762.7|183
1615522800000|2021-03-12 04:20:00|6764.2|6763.2|6766.2|6765.2|6767.7|6766.7|6764.2|6763.2|151
1615523100000|2021-03-12 04:25:00|6766.7|6765.7|6766.7|6765.7|6767.7|6766.7|6764.7|6763.7|128
1615523400000|2021-03-12 04:30:00|6767.2|6766.2|6767.7|6766.7|6768.2|6767.2|6766.7|6765.7|104
1615523700000|2021-03-12 04:35:00|6768.2|6767.2|6766.7|6765.7|6768.7|6767.7|6766.7|6765.7|225
1615524000000|2021-03-12 04:40:00|6767.7|6766.7|6769.7|6768.7|6771.7|6770.7|6766.7|6765.7|293
1615524300000|2021-03-12 04:45:00|6768.7|6767.7|6768.7|6767.7|6768.7|6767.7|6766.7|6765.7|239
1615524600000|2021-03-12 04:50:00|6769.2|6768.2|6772.7|6771.7|6772.7|6771.7|6768.7|6767.7|348
1615524900000|2021-03-12 04:55:00|6773.2|6772.2|6773.7|6772.7|6776.7|6775.7|6772.7|6771.7|371
1615525200000|2021-03-12 05:00:00|6774|6772|6775|6773|6776|6774|6772|6770|528
1615525500000|2021-03-12 05:05:00|6774.5|6772.5|6765|6763|6778|6776|6765|6763|1851
1615525800000|2021-03-12 05:10:00|6767|6765|6768|6766|6769|6767|6765|6763|924
1615526100000|2021-03-12 05:15:00|6767.5|6765.5|6768|6766|6770|6768|6767|6765|334
1615526400000|2021-03-12 05:20:00|6769|6767|6768|6766|6770|6768|6767.5|6765.5|239
1615526700000|2021-03-12 05:25:00|6769|6767|6771|6769|6772|6770|6769|6767|375
1615527000000|2021-03-12 05:30:00|6772|6768|6772.2|6768.2|6773.1|6769.1|6771.1|6767.1|0
1615527300000|2021-03-12 05:35:00|6771.9|6767.9|6771.8|6767.8|6772.6|6768.6|6770.7|6766.7|0
1615527600000|2021-03-12 05:40:00|6771.5|6767.5|6770.3|6766.3|6771.8|6767.8|6769.6|6765.6|0
1615527900000|2021-03-12 05:45:00|6769.9|6765.9|6768.3|6764.3|6770.6|6766.6|6767.6|6763.6|0
1615528200000|2021-03-12 05:50:00|6768.5|6764.5|6765.9|6761.9|6770|6766|6765.5|6761.5|0
1615528500000|2021-03-12 05:55:00|6766|6762|6767.2|6763.2|6767.2|6763.2|6763.2|6759.2|0
1615528800000|2021-03-12 06:00:00|6767.3|6763.3|6768|6764|6768.7|6764.7|6766.1|6762.1|0
1615529100000|2021-03-12 06:05:00|6768.1|6764.1|6768.3|6764.3|6769.5|6765.5|6767.5|6763.5|0
1615529400000|2021-03-12 06:10:00|6770.5|6767.5|6779.5|6776.5|6779.5|6776.5|6770.5|6767.5|335
1615529700000|2021-03-12 06:15:00|6780|6777|6775.5|6772.5|6781.5|6778.5|6773|6770|214
1615530000000|2021-03-12 06:20:00|6774.5|6771.5|6774.5|6771.5|6775.5|6772.5|6772.5|6769.5|132
1615530300000|2021-03-12 06:25:00|6774|6771|6772.5|6769.5|6775.5|6772.5|6771.5|6768.5|239
1615530600000|2021-03-12 06:30:00|6772|6769|6772.5|6769.5|6773.5|6770.5|6771.5|6768.5|102
1615530900000|2021-03-12 06:35:00|6773|6770|6772.5|6769.5|6774.5|6771.5|6772.5|6769.5|63
1615531200000|2021-03-12 06:40:00|6773.5|6770.5|6773|6770|6773.5|6770.5|6772.5|6769.5|36
1615531500000|2021-03-12 06:45:00|6773.5|6770.5|6770.5|6767.5|6773.5|6770.5|6770.5|6767.5|61
1615531800000|2021-03-12 06:50:00|6769.5|6766.5|6770.5|6767.5|6771.5|6768.5|6768.5|6765.5|68
1615532100000|2021-03-12 06:55:00|6771|6768|6767.5|6764.5|6771.5|6768.5|6767.5|6764.5|90
1615532400000|2021-03-12 07:00:00|6767|6764|6765.5|6762.5|6768.5|6765.5|6765.5|6762.5|134
1615532700000|2021-03-12 07:05:00|6764.5|6761.5|6761.5|6758.5|6764.5|6761.5|6761.5|6758.5|156
1615533000000|2021-03-12 07:10:00|6761|6758|6759.5|6756.5|6761.5|6758.5|6759.5|6756.5|32
1615533300000|2021-03-12 07:15:00|6759|6756|6758.5|6755.5|6761.5|6758.5|6757.5|6754.5|69
1615533600000|2021-03-12 07:20:00|6757.5|6754.5|6756.5|6753.5|6759.5|6756.5|6755.5|6752.5|83
1615533900000|2021-03-12 07:25:00|6756|6753|6754.5|6751.5|6757.5|6754.5|6754.5|6751.5|54
1615534200000|2021-03-12 07:30:00|6755|6752|6753.5|6750.5|6755.5|6752.5|6751.5|6748.5|136
1615534500000|2021-03-12 07:35:00|6752.5|6749.5|6752|6749|6754.5|6751.5|6749.5|6746.5|116
1615534800000|2021-03-12 07:40:00|6752.5|6749.5|6748.5|6745.5|6752.5|6749.5|6748.5|6745.5|155
1615535100000|2021-03-12 07:45:00|6749.5|6746.5|6750.5|6747.5|6753.5|6750.5|6749.5|6746.5|83
1615535400000|2021-03-12 07:50:00|6750|6747|6751.5|6748.5|6752.5|6749.5|6747.5|6744.5|90
1615535700000|2021-03-12 07:55:00|6751|6748|6749.5|6746.5|6753|6750|6749.5|6746.5|54
1615536000000|2021-03-12 08:00:00|6750|6747|6743.5|6740.5|6753|6750|6743.5|6740.5|231
1615536300000|2021-03-12 08:05:00|6744|6741|6749.5|6746.5|6750.5|6747.5|6743.5|6740.5|175
1615536600000|2021-03-12 08:10:00|6750|6747|6747.5|6744.5|6750.5|6747.5|6744.5|6741.5|101
1615536900000|2021-03-12 08:15:00|6746.5|6743.5|6746|6743|6749.5|6746.5|6744.5|6741.5|129
1615537200000|2021-03-12 08:20:00|6746.5|6743.5|6749.5|6746.5|6749.5|6746.5|6745.5|6742.5|60
1615537500000|2021-03-12 08:25:00|6750|6747|6748.5|6745.5|6751.5|6748.5|6748.5|6745.5|80
1615537800000|2021-03-12 08:30:00|6748|6745|6743.5|6740.5|6748|6745|6742.5|6739.5|94
1615538100000|2021-03-12 08:35:00|6744|6741|6738.5|6735.5|6745.5|6742.5|6738|6735|119
1615538400000|2021-03-12 08:40:00|6738|6735|6737.5|6734.5|6738.5|6735.5|6735.5|6732.5|90
1615538700000|2021-03-12 08:45:00|6738|6735|6729.5|6726.5|6739.5|6736.5|6729.5|6726.5|134
1615539000000|2021-03-12 08:50:00|6728.5|6725.5|6733.5|6730.5|6733.5|6730.5|6725.5|6722.5|317
1615539300000|2021-03-12 08:55:00|6733|6730|6727|6724|6733.5|6730.5|6726.5|6723.5|98
1615539600000|2021-03-12 09:00:00|6726.5|6723.5|6729.5|6726.5|6730|6727|6725.5|6722.5|69
1615539900000|2021-03-12 09:05:00|6730|6727|6733.5|6730.5|6734.5|6731.5|6730|6727|81
1615540200000|2021-03-12 09:10:00|6732.5|6729.5|6731.5|6728.5|6734.5|6731.5|6731.5|6728.5|84
1615540500000|2021-03-12 09:15:00|6732|6729|6732|6729|6733.5|6730.5|6730|6727|90
1615540800000|2021-03-12 09:20:00|6732.5|6729.5|6728.5|6725.5|6732.5|6729.5|6727.5|6724.5|23
1615541100000|2021-03-12 09:25:00|6728|6725|6729|6726|6731.5|6728.5|6728|6725|39
1615541400000|2021-03-12 09:30:00|6728.5|6725.5|6731|6728|6731.5|6728.5|6728.5|6725.5|32
1615541700000|2021-03-12 09:35:00|6730.5|6727.5|6730.5|6727.5|6730.5|6727.5|6729.5|6726.5|23
1615542000000|2021-03-12 09:40:00|6730|6727|6732.5|6729.5|6732.5|6729.5|6728.5|6725.5|32
1615542300000|2021-03-12 09:45:00|6732|6729|6732.5|6729.5|6733.5|6730.5|6731.5|6728.5|34
1615542600000|2021-03-12 09:50:00|6732|6729|6732.5|6729.5|6733|6730|6730.5|6727.5|45
1615542900000|2021-03-12 09:55:00|6732|6729|6733|6730|6733.5|6730.5|6731.5|6728.5|29
1615543200000|2021-03-12 10:00:00|6733.5|6730.5|6730.5|6727.5|6733.5|6730.5|6730.5|6727.5|34
1615543500000|2021-03-12 10:05:00|6730|6727|6729.5|6726.5|6730.5|6727.5|6727.5|6724.5|31
1615543800000|2021-03-12 10:10:00|6729|6726|6728.5|6725.5|6729.5|6726.5|6727.5|6724.5|11
1615544100000|2021-03-12 10:15:00|6728|6725|6726|6723|6728|6725|6725.5|6722.5|22
1615544400000|2021-03-12 10:20:00|6726.5|6723.5|6726.5|6723.5|6727.5|6724.5|6725.5|6722.5|11
1615544700000|2021-03-12 10:25:00|6726|6723|6727.5|6724.5|6727.5|6724.5|6725.5|6722.5|11
1615545000000|2021-03-12 10:30:00|6727|6724|6729.5|6726.5|6729.5|6726.5|6726.5|6723.5|30
1615545300000|2021-03-12 10:35:00|6729|6726|6731.5|6728.5|6731.5|6728.5|6728.5|6725.5|41
1615545600000|2021-03-12 10:40:00|6731|6728|6732.5|6729.5|6732.5|6729.5|6729.5|6726.5|51
1615545900000|2021-03-12 10:45:00|6733|6730|6733.5|6730.5|6734.5|6731.5|6733|6730|33
1615546200000|2021-03-12 10:50:00|6734|6731|6733.5|6730.5|6735.5|6732.5|6733.5|6730.5|54
1615546500000|2021-03-12 10:55:00|6734|6731|6734|6731|6734.5|6731.5|6733.5|6730.5|31
1615546800000|2021-03-12 11:00:00|6734.5|6731.5|6730.5|6727.5|6734.5|6731.5|6729.5|6726.5|47
1615547100000|2021-03-12 11:05:00|6730|6727|6730.5|6727.5|6730.5|6727.5|6728.5|6725.5|39
1615547400000|2021-03-12 11:10:00|6730|6727|6727.5|6724.5|6730|6727|6727.5|6724.5|26
1615547700000|2021-03-12 11:15:00|6728|6725|6729|6726|6730|6727|6725.5|6722.5|37
1615548000000|2021-03-12 11:20:00|6728.5|6725.5|6728.5|6725.5|6730|6727|6727.5|6724.5|17
1615548300000|2021-03-12 11:25:00|6729|6726|6728.5|6725.5|6730.5|6727.5|6727.5|6724.5|23
1615548600000|2021-03-12 11:30:00|6728|6725|6730.5|6727.5|6731|6728|6727.5|6724.5|21
1615548900000|2021-03-12 11:35:00|6731|6728|6730.5|6727.5|6731.5|6728.5|6729.5|6726.5|7
1615549200000|2021-03-12 11:40:00|6731.5|6728.5|6731.5|6728.5|6731.5|6728.5|6730.5|6727.5|13
1615549500000|2021-03-12 11:45:00|6730.5|6727.5|6735.5|6732.5|6735.5|6732.5|6730.5|6727.5|76
1615549800000|2021-03-12 11:50:00|6734.5|6731.5|6738.5|6735.5|6738.5|6735.5|6734.5|6731.5|59
1615550100000|2021-03-12 11:55:00|6737.5|6734.5|6734.5|6731.5|6737.5|6734.5|6734.5|6731.5|76
1615550400000|2021-03-12 12:00:00|6734|6731|6735.5|6732.5|6736.5|6733.5|6733|6730|42
1615550700000|2021-03-12 12:05:00|6736|6733|6736.5|6733.5|6736.5|6733.5|6735.5|6732.5|35
1615551000000|2021-03-12 12:10:00|6736|6733|6736|6733|6736.5|6733.5|6735.5|6732.5|19
1615551300000|2021-03-12 12:15:00|6736.5|6733.5|6735.5|6732.5|6737.5|6734.5|6735.5|6732.5|50
1615551600000|2021-03-12 12:20:00|6736|6733|6736|6733|6737.5|6734.5|6735.5|6732.5|20
1615551900000|2021-03-12 12:25:00|6735.5|6732.5|6733.5|6730.5|6736.5|6733.5|6733.5|6730.5|15
1615552200000|2021-03-12 12:30:00|6733|6730|6734.5|6731.5|6734.5|6731.5|6733|6730|19
1615552500000|2021-03-12 12:35:00|6735|6732|6735.5|6732.5|6736.5|6733.5|6733.5|6730.5|14
1615552800000|2021-03-12 12:40:00|6735|6732|6736.5|6733.5|6737|6734|6735|6732|9
1615553100000|2021-03-12 12:45:00|6737|6734|6738.5|6735.5|6739|6736|6737|6734|7
1615553400000|2021-03-12 12:50:00|6738|6735|6739.5|6736.5|6740|6737|6738|6735|17
1615553700000|2021-03-12 12:55:00|6740|6737|6740.5|6737.5|6740.5|6737.5|6738.5|6735.5|24
1615554000000|2021-03-12 13:00:00|6740|6737|6742.5|6739.5|6742.5|6739.5|6740|6737|29
1615554300000|2021-03-12 13:05:00|6743|6740|6743.5|6740.5|6744.5|6741.5|6743|6740|23
1615554600000|2021-03-12 13:10:00|6744|6741|6742.5|6739.5|6744.5|6741.5|6741.5|6738.5|37
1615554900000|2021-03-12 13:15:00|6742|6739|6743.5|6740.5|6745|6742|6741.5|6738.5|34
1615555200000|2021-03-12 13:20:00|6744|6741|6742.5|6739.5|6744|6741|6742|6739|22
1615555500000|2021-03-12 13:25:00|6743|6740|6744.5|6741.5|6744.5|6741.5|6741.5|6738.5|15
1615555800000|2021-03-12 13:30:00|6744|6741|6744|6741|6745.5|6742.5|6743|6740|19
1615556100000|2021-03-12 13:35:00|6744.5|6741.5|6744.5|6741.5|6745.5|6742.5|6742.5|6739.5|55
1615556400000|2021-03-12 13:40:00|6744|6741|6743|6740|6745.5|6742.5|6742.5|6739.5|53
1615556700000|2021-03-12 13:45:00|6742.5|6739.5|6743.5|6740.5|6744.5|6741.5|6742.5|6739.5|54
1615557000000|2021-03-12 13:50:00|6743|6740|6742|6739|6743.5|6740.5|6740|6737|77
1615557300000|2021-03-12 13:55:00|6741.5|6738.5|6737.5|6734.5|6742.5|6739.5|6737.5|6734.5|48
1615557600000|2021-03-12 14:00:00|6738.5|6735.5|6738.5|6735.5|6739.5|6736.5|6736.5|6733.5|60
1615557900000|2021-03-12 14:05:00|6739|6736|6738.5|6735.5|6739.5|6736.5|6738|6735|19
1615558200000|2021-03-12 14:10:00|6737.5|6734.5|6738|6735|6738.5|6735.5|6736.5|6733.5|31
1615558500000|2021-03-12 14:15:00|6737.5|6734.5|6739.5|6736.5|6739.5|6736.5|6737.5|6734.5|29
1615558800000|2021-03-12 14:20:00|6740|6737|6739.5|6736.5|6741.5|6738.5|6739.5|6736.5|33
1615559100000|2021-03-12 14:25:00|6740|6737|6741.5|6738.5|6742.5|6739.5|6739.5|6736.5|31
1615559400000|2021-03-12 14:30:00|6742|6739|6747.5|6744.5|6749.5|6746.5|6740.5|6737.5|98
1615559700000|2021-03-12 14:35:00|6747|6744|6747|6744|6749|6746|6742.5|6739.5|112
1615560000000|2021-03-12 14:40:00|6746.5|6743.5|6752|6749|6752|6749|6745.5|6742.5|68
1615560300000|2021-03-12 14:45:00|6751.5|6748.5|6754|6751|6754.5|6751.5|6749.5|6746.5|149
1615560600000|2021-03-12 14:50:00|6754.5|6751.5|6758|6755|6758.5|6755.5|6754|6751|71
1615560900000|2021-03-12 14:55:00|6757.5|6754.5|6764.5|6761.5|6764.5|6761.5|6756.5|6753.5|191
1615561200000|2021-03-12 15:00:00|6764|6761|6758.5|6755.5|6764.5|6761.5|6755.5|6752.5|56
1615561500000|2021-03-12 15:05:00|6759|6756|6761.5|6758.5|6762|6759|6756.5|6753.5|33
1615561800000|2021-03-12 15:10:00|6762|6759|6760.5|6757.5|6762|6759|6757.5|6754.5|55
1615562100000|2021-03-12 15:15:00|6760|6757|6761.5|6758.5|6762.5|6759.5|6759|6756|76
1615562400000|2021-03-12 15:20:00|6761|6758|6758.5|6755.5|6761.5|6758.5|6757.5|6754.5|105
1615562700000|2021-03-12 15:25:00|6758|6755|6757.5|6754.5|6759.5|6756.5|6757|6754|200
1615563000000|2021-03-12 15:30:00|6757|6754|6757.5|6754.5|6760.5|6757.5|6756.5|6753.5|160
1615563300000|2021-03-12 15:35:00|6757|6754|6759.5|6756.5|6760|6757|6755|6752|43
1615563600000|2021-03-12 15:40:00|6760|6757|6759.5|6756.5|6760.5|6757.5|6757.5|6754.5|30
1615563900000|2021-03-12 15:45:00|6759|6756|6760.5|6757.5|6760.5|6757.5|6757.5|6754.5|68
1615564200000|2021-03-12 15:50:00|6760|6757|6754|6751|6760.5|6757.5|6750.5|6747.5|184
1615564500000|2021-03-12 15:55:00|6753.5|6750.5|6755.5|6752.5|6757|6754|6753|6750|156
1615564800000|2021-03-12 16:00:00|6755|6752|6751.5|6748.5|6756|6753|6750.5|6747.5|65
1615565100000|2021-03-12 16:05:00|6751|6748|6754|6751|6756|6753|6751|6748|37
1615565400000|2021-03-12 16:10:00|6754.5|6751.5|6750.5|6747.5|6755.5|6752.5|6750|6747|102
1615565700000|2021-03-12 16:15:00|6750|6747|6748.5|6745.5|6752|6749|6748|6745|118
1615566000000|2021-03-12 16:20:00|6749|6746|6750.5|6747.5|6752.5|6749.5|6749|6746|85
1615566300000|2021-03-12 16:25:00|6749.5|6746.5|6750.5|6747.5|6751.5|6748.5|6748.5|6745.5|68
1615566600000|2021-03-12 16:30:00|6751|6748|6750.5|6747.5|6753.5|6750.5|6750.5|6747.5|40
1615566900000|2021-03-12 16:35:00|6751|6748|6750.5|6747.5|6753|6750|6748.5|6745.5|66
1615567200000|2021-03-12 16:40:00|6750|6747|6750|6747|6752.5|6749.5|6748.5|6745.5|85
1615567500000|2021-03-12 16:45:00|6749.5|6746.5|6750.5|6747.5|6750.5|6747.5|6748.5|6745.5|54
1615567800000|2021-03-12 16:50:00|6750|6747|6749.5|6746.5|6751|6748|6748|6745|77
1615568100000|2021-03-12 16:55:00|6749|6746|6750.5|6747.5|6750.5|6747.5|6748.5|6745.5|34
1615568400000|2021-03-12 17:00:00|6751.5|6748.5|6750.5|6747.5|6751.5|6748.5|6748|6745|26
1615568700000|2021-03-12 17:05:00|6751.5|6748.5|6751.5|6748.5|6752|6749|6750.5|6747.5|24
1615569000000|2021-03-12 17:10:00|6751|6748|6751.5|6748.5|6751.5|6748.5|6750.5|6747.5|23
1615569300000|2021-03-12 17:15:00|6752|6749|6750.5|6747.5|6752|6749|6750.5|6747.5|25
1615569600000|2021-03-12 17:20:00|6751.5|6748.5|6749.5|6746.5|6751.5|6748.5|6749|6746|40
1615569900000|2021-03-12 17:25:00|6750|6747|6751.5|6748.5|6751.5|6748.5|6749|6746|17
1615570200000|2021-03-12 17:30:00|6752|6749|6756|6753|6756|6753|6751.5|6748.5|34
1615570500000|2021-03-12 17:35:00|6755.5|6752.5|6754.5|6751.5|6756|6753|6753.5|6750.5|25
1615570800000|2021-03-12 17:40:00|6754|6751|6750.5|6747.5|6754|6751|6748.5|6745.5|23
1615571100000|2021-03-12 17:45:00|6751.5|6748.5|6749.5|6746.5|6751.5|6748.5|6748.5|6745.5|28
1615571400000|2021-03-12 17:50:00|6749|6746|6747.5|6744.5|6749.5|6746.5|6746.5|6743.5|24
1615571700000|2021-03-12 17:55:00|6747|6744|6747|6744|6748|6745|6746.5|6743.5|21
1615572000000|2021-03-12 18:00:00|6747.5|6744.5|6748|6745|6748|6745|6746.5|6743.5|15
1615572300000|2021-03-12 18:05:00|6748.5|6745.5|6752.5|6749.5|6752.5|6749.5|6748|6745|15
1615572600000|2021-03-12 18:10:00|6753.5|6750.5|6754.5|6751.5|6756|6753|6752.5|6749.5|76
1615572900000|2021-03-12 18:15:00|6755|6752|6755|6752|6755.5|6752.5|6752.5|6749.5|24
1615573200000|2021-03-12 18:20:00|6755.5|6752.5|6754|6751|6755.5|6752.5|6753.5|6750.5|10
1615573500000|2021-03-12 18:25:00|6753.5|6750.5|6755.5|6752.5|6756|6753|6753.5|6750.5|11
1615573800000|2021-03-12 18:30:00|6756|6753|6757|6754|6757|6754|6755.5|6752.5|17
1615574100000|2021-03-12 18:35:00|6757.5|6754.5|6757.5|6754.5|6757.5|6754.5|6755.5|6752.5|21
1615574400000|2021-03-12 18:40:00|6757|6754|6757|6754|6757|6754|6756.5|6753.5|8
1615574700000|2021-03-12 18:45:00|6757.5|6754.5|6756|6753|6757.5|6754.5|6755|6752|2
1615575000000|2021-03-12 18:50:00|6756.5|6753.5|6758|6755|6758|6755|6756.5|6753.5|5
1615575300000|2021-03-12 18:55:00|6757.5|6754.5|6755.5|6752.5|6758|6755|6755.5|6752.5|7
1615575600000|2021-03-12 19:00:00|6756|6753|6756.5|6753.5|6757.5|6754.5|6755.5|6752.5|8
1615575900000|2021-03-12 19:05:00|6757|6754|6758|6755|6759|6756|6757|6754|10
1615576200000|2021-03-12 19:10:00|6757.5|6754.5|6759|6756|6759|6756|6757|6754|5
1615576500000|2021-03-12 19:15:00|6758.5|6755.5|6760|6757|6760|6757|6758.5|6755.5|7
1615576800000|2021-03-12 19:20:00|6759.5|6756.5|6759.5|6756.5|6760|6757|6759|6756|7
1615577100000|2021-03-12 19:25:00|6759|6756|6761.5|6758.5|6761.5|6758.5|6759|6756|7
1615577400000|2021-03-12 19:30:00|6761|6758|6761.5|6758.5|6761.5|6758.5|6760.5|6757.5|8
1615577700000|2021-03-12 19:35:00|6761|6758|6760|6757|6761.5|6758.5|6760|6757|11
1615578000000|2021-03-12 19:40:00|6759.5|6756.5|6762|6759|6762|6759|6759.5|6756.5|20
1615578300000|2021-03-12 19:45:00|6762.5|6759.5|6763.5|6760.5|6764|6761|6762.5|6759.5|10
1615578600000|2021-03-12 19:50:00|6764|6761|6765.5|6762.5|6766|6763|6763.5|6760.5|20
1615578900000|2021-03-12 19:55:00|6765|6762|6766.5|6763.5|6766.5|6763.5|6765|6762|9
1615579200000|2021-03-12 20:00:00|6767|6764|6766|6763|6767.5|6764.5|6765.5|6762.5|21
1615579500000|2021-03-12 20:05:00|6766.5|6763.5|6766|6763|6767|6764|6765.5|6762.5|7
1615579800000|2021-03-12 20:10:00|6765.5|6762.5|6765|6762|6766.5|6763.5|6764|6761|16
1615580100000|2021-03-12 20:15:00|6765.5|6762.5|6767|6764|6767.5|6764.5|6765.5|6762.5|20
1615580400000|2021-03-12 20:20:00|6766.5|6763.5|6767.5|6764.5|6768.5|6765.5|6766.5|6763.5|16
1615580700000|2021-03-12 20:25:00|6766.5|6763.5|6767.5|6764.5|6768|6765|6766.5|6763.5|36
1615581000000|2021-03-12 20:30:00|6769|6766|6767.5|6764.5|6769.5|6766.5|6766.5|6763.5|29
1615581300000|2021-03-12 20:35:00|6768|6765|6770.5|6767.5|6771.5|6768.5|6768|6765|46
1615581600000|2021-03-12 20:40:00|6771|6768|6770.5|6767.5|6771.5|6768.5|6768.5|6765.5|48
1615581900000|2021-03-12 20:45:00|6770|6767|6769.5|6766.5|6770.5|6767.5|6769.5|6766.5|25
1615582200000|2021-03-12 20:50:00|6771|6768|6767.5|6764.5|6771|6768|6767.5|6764.5|58
1615582500000|2021-03-12 20:55:00|6768|6765|6770|6767|6772|6769|6767.5|6764.5|70
1615582800000|2021-03-12 21:00:00|6769.5|6766.5|6778.7|6774.7|6780.8|6776.8|6769.5|6766.5|0
1615583100000|2021-03-12 21:05:00|6778.5|6774.5|6775.1|6771.1|6778.8|6774.8|6774.3|6770.3|0
1615583400000|2021-03-12 21:10:00|6775.5|6771.5|6773.6|6769.6|6775.5|6771.5|6771.8|6767.8|0
1615583700000|2021-03-12 21:15:00|6773.5|6769.5|6774.4|6770.4|6774.9|6770.9|6773.3|6769.3|0
1615584000000|2021-03-12 21:20:00|6774.2|6770.2|6774.4|6770.4|6774.6|6770.6|6773.9|6769.9|0
1615584300000|2021-03-12 21:25:00|6774.5|6770.5|6773.8|6769.8|6774.5|6770.5|6773.4|6769.4|0
1615584600000|2021-03-12 21:30:00|6773.1|6769.1|6770.9|6766.9|6773.9|6769.9|6769.3|6765.3|0
1615584900000|2021-03-12 21:35:00|6771|6767|6770.9|6766.9|6771.6|6767.6|6769.7|6765.7|0
1615585200000|2021-03-12 21:40:00|6770.5|6766.5|6770.9|6766.9|6771.3|6767.3|6770.1|6766.1|0
1615585500000|2021-03-12 21:45:00|6770.5|6766.5|6768.8|6764.8|6771.3|6767.3|6768.8|6764.8|0
1615585800000|2021-03-12 21:50:00|6769.2|6765.2|6769.5|6765.5|6771.4|6767.4|6768.8|6764.8|0
1615586100000|2021-03-12 21:55:00|6769.9|6765.9|6769.6|6765.6|6770.3|6766.3|6768|6764|0
1615586400000|2021-03-12 22:00:00|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|0
1615759200000|2021-03-14 22:00:00|6782.9|6778.9|6781.4|6777.4|6784|6780|6780.5|6776.5|0
1615759500000|2021-03-14 22:05:00|6781.2|6777.2|6775.6|6771.6|6781.6|6777.6|6775.4|6771.4|0
1615759800000|2021-03-14 22:10:00|6775.7|6771.7|6772.4|6768.4|6775.9|6771.9|6768.6|6764.6|0
1615760100000|2021-03-14 22:15:00|6772.2|6768.2|6769.7|6765.7|6773.8|6769.8|6768.7|6764.7|0
1615760400000|2021-03-14 22:20:00|6770|6766|6769.3|6765.3|6771|6767|6768.5|6764.5|0
1615760700000|2021-03-14 22:25:00|6769.2|6765.2|6771.4|6767.4|6772.1|6768.1|6769|6765|0
1615761000000|2021-03-14 22:30:00|6771|6767|6766.4|6762.4|6772.2|6768.2|6764.4|6760.4|0
1615761300000|2021-03-14 22:35:00|6766.6|6762.6|6768.3|6764.3|6768.3|6764.3|6766.1|6762.1|0
1615761600000|2021-03-14 22:40:00|6768.7|6764.7|6767.9|6763.9|6768.7|6764.7|6766.4|6762.4|0
1615761900000|2021-03-14 22:45:00|6768.3|6764.3|6774.6|6770.6|6774.9|6770.9|6767.2|6763.2|0
1615762200000|2021-03-14 22:50:00|6776.5|6774.5|6758.5|6756.5|6779.5|6777.5|6758|6756|565
1615762500000|2021-03-14 22:55:00|6759|6757|6764.5|6762.5|6766.5|6764.5|6758.5|6756.5|183
1615762800000|2021-03-14 23:00:00|6764|6762|6769.5|6768.5|6770.5|6769.5|6760.5|6759.5|283
1615763100000|2021-03-14 23:05:00|6769|6768|6768.5|6767.5|6779.5|6778.5|6767.5|6766.5|561
1615763400000|2021-03-14 23:10:00|6769|6768|6747.5|6746.5|6771.5|6770.5|6747.5|6746.5|903
1615763700000|2021-03-14 23:15:00|6748|6747|6750.5|6749.5|6752.5|6751.5|6743.5|6742.5|961
1615764000000|2021-03-14 23:20:00|6751|6750|6747|6746|6754.5|6753.5|6746.5|6745.5|334
1615764300000|2021-03-14 23:25:00|6747.5|6746.5|6752.5|6751.5|6754.5|6753.5|6746.5|6745.5|240
1615764600000|2021-03-14 23:30:00|6752|6751|6755|6754|6758.5|6757.5|6747.5|6746.5|346
1615764900000|2021-03-14 23:35:00|6754.5|6753.5|6759|6758|6761|6760|6752.5|6751.5|350
1615765200000|2021-03-14 23:40:00|6758.5|6757.5|6752|6751|6758.5|6757.5|6751.5|6750.5|99
1615765500000|2021-03-14 23:45:00|6752.5|6751.5|6752|6751|6752.5|6751.5|6747.5|6746.5|271
1615765800000|2021-03-14 23:50:00|6751.5|6750.5|6731|6730|6751.5|6750.5|6730.5|6729.5|487
1615766100000|2021-03-14 23:55:00|6731.5|6730.5|6730.5|6729.5|6737.5|6736.5|6728.5|6727.5|302
1615766400000|2021-03-15 00:00:00|6729.5|6728.5|6730.5|6729.5|6733.5|6732.5|6726.5|6725.5|326
1615766700000|2021-03-15 00:05:00|6730|6729|6744.5|6743.5|6745.5|6744.5|6730|6729|785
1615767000000|2021-03-15 00:10:00|6744|6743|6737.5|6736.5|6745.5|6744.5|6735.5|6734.5|171
1615767300000|2021-03-15 00:15:00|6736.5|6735.5|6738.5|6737.5|6739.5|6738.5|6733|6732|278
1615767600000|2021-03-15 00:20:00|6738|6737|6752.5|6751.5|6752.5|6751.5|6735.5|6734.5|251
1615767900000|2021-03-15 00:25:00|6751.5|6750.5|6759|6758|6760.5|6759.5|6750|6749|365
1615768200000|2021-03-15 00:30:00|6759.5|6758.5|6767.5|6766.5|6769.5|6768.5|6759|6758|369
1615768500000|2021-03-15 00:35:00|6766.5|6765.5|6764.5|6763.5|6769.5|6768.5|6761.5|6760.5|370
1615768800000|2021-03-15 00:40:00|6765.5|6764.5|6760.5|6759.5|6765.5|6764.5|6759.5|6758.5|444
1615769100000|2021-03-15 00:45:00|6759.5|6758.5|6754|6753|6760.5|6759.5|6752.5|6751.5|406
1615769400000|2021-03-15 00:50:00|6753.5|6752.5|6762.5|6761.5|6763.5|6762.5|6750|6749|456
1615769700000|2021-03-15 00:55:00|6761.5|6760.5|6761.5|6760.5|6761.5|6760.5|6755|6754|141
1615770000000|2021-03-15 01:00:00|6762.5|6761.5|6765.5|6764.5|6769.5|6768.5|6761|6760|277
1615770300000|2021-03-15 01:05:00|6766.5|6765.5|6767.5|6766.5|6769|6768|6765|6764|161
1615770600000|2021-03-15 01:10:00|6768.5|6767.5|6765.5|6764.5|6768.5|6767.5|6761.5|6760.5|260
1615770900000|2021-03-15 01:15:00|6766.5|6765.5|6774|6773|6775.5|6774.5|6766.5|6765.5|228
1615771200000|2021-03-15 01:20:00|6773.5|6772.5|6774|6773|6775.5|6774.5|6771.5|6770.5|556
1615771500000|2021-03-15 01:25:00|6773.5|6772.5|6770.5|6769.5|6773.5|6772.5|6767.5|6766.5|226
1615771800000|2021-03-15 01:30:00|6771.5|6770.5|6762.5|6761.5|6776.5|6775.5|6761.5|6760.5|266
1615772100000|2021-03-15 01:35:00|6762|6761|6760.5|6759.5|6762.5|6761.5|6757.5|6756.5|361
1615772400000|2021-03-15 01:40:00|6760|6759|6765.5|6764.5|6765.5|6764.5|6758.5|6757.5|270
1615772700000|2021-03-15 01:45:00|6764.5|6763.5|6769.5|6768.5|6770.5|6769.5|6764.5|6763.5|397
1615773000000|2021-03-15 01:50:00|6770|6769|6775|6774|6775.5|6774.5|6766.5|6765.5|172
1615773300000|2021-03-15 01:55:00|6775.5|6774.5|6780.5|6779.5|6780.5|6779.5|6771.5|6770.5|369
1615773600000|2021-03-15 02:00:00|6779.5|6778.5|6788.5|6787.5|6788.5|6787.5|6779.5|6778.5|381
1615773900000|2021-03-15 02:05:00|6787.5|6786.5|6787.5|6786.5|6788.5|6787.5|6785.5|6784.5|199
1615774200000|2021-03-15 02:10:00|6788|6787|6790.5|6789.5|6790.5|6789.5|6786.5|6785.5|216
1615774500000|2021-03-15 02:15:00|6791|6790|6792.5|6791.5|6792.5|6791.5|6788.5|6787.5|264
1615774800000|2021-03-15 02:20:00|6793|6792|6795.5|6794.5|6797|6796|6789.5|6788.5|380
1615775100000|2021-03-15 02:25:00|6796.5|6795.5|6794.5|6793.5|6796.5|6795.5|6792.5|6791.5|192
1615775400000|2021-03-15 02:30:00|6794|6793|6794|6793|6796.5|6795.5|6788.5|6787.5|318
1615775700000|2021-03-15 02:35:00|6793.5|6792.5|6786.5|6785.5|6793.5|6792.5|6785.5|6784.5|291
1615776000000|2021-03-15 02:40:00|6787.5|6786.5|6787|6786|6789.5|6788.5|6785.5|6784.5|226
1615776300000|2021-03-15 02:45:00|6787.5|6786.5|6784.5|6783.5|6789|6788|6783.5|6782.5|178
1615776600000|2021-03-15 02:50:00|6784|6783|6783.5|6782.5|6786.5|6785.5|6782.5|6781.5|228
1615776900000|2021-03-15 02:55:00|6783|6782|6787.5|6786.5|6788.5|6787.5|6783|6782|139
1615777200000|2021-03-15 03:00:00|6788|6787|6786.5|6785.5|6790.5|6789.5|6786.5|6785.5|178
1615777500000|2021-03-15 03:05:00|6787|6786|6779.5|6778.5|6787.5|6786.5|6778.5|6777.5|228
1615777800000|2021-03-15 03:10:00|6780|6779|6779.5|6778.5|6781.5|6780.5|6779.5|6778.5|137
1615778100000|2021-03-15 03:15:00|6780.5|6779.5|6777.5|6776.5|6781.5|6780.5|6776.5|6775.5|137
1615778400000|2021-03-15 03:20:00|6777|6776|6773.5|6772.5|6778|6777|6773.5|6772.5|166
1615778700000|2021-03-15 03:25:00|6773|6772|6770.5|6769.5|6773|6772|6766.5|6765.5|245
1615779000000|2021-03-15 03:30:00|6771|6770|6772.5|6771.5|6772.5|6771.5|6769|6768|190
1615779300000|2021-03-15 03:35:00|6772|6771|6773.5|6772.5|6775|6774|6771.5|6770.5|148
1615779600000|2021-03-15 03:40:00|6774|6773|6776|6775|6779|6778|6774|6773|223
1615779900000|2021-03-15 03:45:00|6776.5|6775.5|6776.5|6775.5|6777.5|6776.5|6774.5|6773.5|242
1615780200000|2021-03-15 03:50:00|6776|6775|6775.5|6774.5|6776.5|6775.5|6773.5|6772.5|162
1615780500000|2021-03-15 03:55:00|6776|6775|6777.5|6776.5|6778.5|6777.5|6772.5|6771.5|148
1615780800000|2021-03-15 04:00:00|6777|6776|6774.5|6773.5|6777.5|6776.5|6773.5|6772.5|178
1615781100000|2021-03-15 04:05:00|6775|6774|6769.5|6768.5|6775.5|6774.5|6769.5|6768.5|148
1615781400000|2021-03-15 04:10:00|6770.5|6769.5|6766.5|6765.5|6770.5|6769.5|6766.5|6765.5|165
1615781700000|2021-03-15 04:15:00|6767|6766|6769.5|6768.5|6771.5|6770.5|6766.5|6765.5|226
1615782000000|2021-03-15 04:20:00|6769|6768|6775|6774|6775.5|6774.5|6768.5|6767.5|193
1615782300000|2021-03-15 04:25:00|6775.5|6774.5|6773|6772|6776|6775|6773|6772|157
1615782600000|2021-03-15 04:30:00|6772.5|6771.5|6772.5|6771.5|6773.5|6772.5|6771.5|6770.5|151
1615782900000|2021-03-15 04:35:00|6772|6771|6766|6765|6772|6771|6765.5|6764.5|208
1615783200000|2021-03-15 04:40:00|6765.5|6764.5|6765.5|6764.5|6766.5|6765.5|6761.5|6760.5|240
1615783500000|2021-03-15 04:45:00|6765|6764|6773.5|6772.5|6774.5|6773.5|6764.5|6763.5|218
1615783800000|2021-03-15 04:50:00|6773|6772|6776.5|6775.5|6776.5|6775.5|6770.5|6769.5|170
1615784100000|2021-03-15 04:55:00|6777|6776|6778|6777|6779.5|6778.5|6776.5|6775.5|257
1615784400000|2021-03-15 05:00:00|6778.2|6776.2|6776.7|6774.7|6783.7|6781.7|6776.7|6774.7|496
1615784700000|2021-03-15 05:05:00|6776.2|6774.2|6773.7|6771.7|6777.7|6775.7|6771.2|6769.2|1579
1615785000000|2021-03-15 05:10:00|6773.2|6771.2|6765.7|6763.7|6773.7|6771.7|6765.7|6763.7|706
1615785300000|2021-03-15 05:15:00|6764.7|6762.7|6769.7|6767.7|6769.7|6767.7|6763.7|6761.7|297
1615785600000|2021-03-15 05:20:00|6769.2|6767.2|6774.2|6772.2|6775.7|6773.7|6768.7|6766.7|269
1615785900000|2021-03-15 05:25:00|6774.7|6772.7|6779.2|6777.2|6779.7|6777.7|6770.7|6768.7|559
1615786200000|2021-03-15 05:30:00|6778.7|6774.7|6772.7|6768.7|6778.9|6774.9|6772.7|6768.7|0
1615786500000|2021-03-15 05:35:00|6773.1|6769.1|6774.3|6770.3|6774.8|6770.8|6772.1|6768.1|0
1615786800000|2021-03-15 05:40:00|6773.9|6769.9|6774.7|6770.7|6776.1|6772.1|6773.6|6769.6|0
1615787100000|2021-03-15 05:45:00|6774.9|6770.9|6773.6|6769.6|6776.2|6772.2|6772.4|6768.4|0
1615787400000|2021-03-15 05:50:00|6773.4|6769.4|6773.3|6769.3|6774.7|6770.7|6771.4|6767.4|0
1615787700000|2021-03-15 05:55:00|6773.5|6769.5|6771.8|6767.8|6774.7|6770.7|6771.5|6767.5|0
1615788000000|2021-03-15 06:00:00|6772.2|6768.2|6770.1|6766.1|6774.5|6770.5|6769.6|6765.6|0
1615788300000|2021-03-15 06:05:00|6770|6766|6774.6|6770.6|6775.3|6771.3|6769.4|6765.4|0
1615788600000|2021-03-15 06:10:00|6772.2|6769.2|6774.2|6771.2|6777.2|6774.2|6771.7|6768.7|320
1615788900000|2021-03-15 06:15:00|6774.7|6771.7|6772.2|6769.2|6775.2|6772.2|6772.2|6769.2|272
1615789200000|2021-03-15 06:20:00|6771.2|6768.2|6771.2|6768.2|6771.2|6768.2|6770.2|6767.2|35
1615789500000|2021-03-15 06:25:00|6771.7|6768.7|6776.2|6773.2|6776.2|6773.2|6771.2|6768.2|34
1615789800000|2021-03-15 06:30:00|6775.7|6772.7|6775.2|6772.2|6775.7|6772.7|6771.7|6768.7|59
1615790100000|2021-03-15 06:35:00|6774.7|6771.7|6775.2|6772.2|6778.2|6775.2|6774.7|6771.7|36
1615790400000|2021-03-15 06:40:00|6775.7|6772.7|6775.2|6772.2|6776.2|6773.2|6774.2|6771.2|32
1615790700000|2021-03-15 06:45:00|6776.2|6773.2|6776.2|6773.2|6777.2|6774.2|6775.7|6772.7|28
1615791000000|2021-03-15 06:50:00|6776.7|6773.7|6777.2|6774.2|6777.2|6774.2|6776.2|6773.2|6
1615791300000|2021-03-15 06:55:00|6778.2|6775.2|6777.2|6774.2|6778.2|6775.2|6776.2|6773.2|10
1615791600000|2021-03-15 07:00:00|6777.7|6774.7|6773.2|6770.2|6778.2|6775.2|6770.2|6767.2|70
1615791900000|2021-03-15 07:05:00|6772.7|6769.7|6767.2|6764.2|6772.7|6769.7|6765.2|6762.2|63
1615792200000|2021-03-15 07:10:00|6766.7|6763.7|6765.2|6762.2|6767.2|6764.2|6762.2|6759.2|95
1615792500000|2021-03-15 07:15:00|6764.7|6761.7|6767.2|6764.2|6767.7|6764.7|6764.2|6761.2|16
1615792800000|2021-03-15 07:20:00|6767.7|6764.7|6768.7|6765.7|6769.7|6766.7|6766.7|6763.7|17
1615793100000|2021-03-15 07:25:00|6768.2|6765.2|6769.7|6766.7|6770.2|6767.2|6768.2|6765.2|9
1615793400000|2021-03-15 07:30:00|6769.2|6766.2|6770.2|6767.2|6771.2|6768.2|6768.7|6765.7|17
1615793700000|2021-03-15 07:35:00|6769.7|6766.7|6770.2|6767.2|6770.2|6767.2|6768.2|6765.2|11
1615794000000|2021-03-15 07:40:00|6770.7|6767.7|6771.2|6768.2|6772.2|6769.2|6770.2|6767.2|5
1615794300000|2021-03-15 07:45:00|6771.7|6768.7|6773.2|6770.2|6774.2|6771.2|6771.7|6768.7|21
1615794600000|2021-03-15 07:50:00|6772.7|6769.7|6774.2|6771.2|6774.7|6771.7|6772.2|6769.2|8
1615794900000|2021-03-15 07:55:00|6774.7|6771.7|6775.7|6772.7|6777.2|6774.2|6773.7|6770.7|14
1615795200000|2021-03-15 08:00:00|6775.2|6772.2|6776.2|6773.2|6776.2|6773.2|6772.2|6769.2|44
1615795500000|2021-03-15 08:05:00|6775.7|6772.7|6776.2|6773.2|6780.2|6777.2|6775.7|6772.7|50
1615795800000|2021-03-15 08:10:00|6775.7|6772.7|6780.2|6777.2|6783.2|6780.2|6775.2|6772.2|107
1615796100000|2021-03-15 08:15:00|6780.7|6777.7|6783.2|6780.2|6785.2|6782.2|6780.2|6777.2|65
1615796400000|2021-03-15 08:20:00|6783.7|6780.7|6785.2|6782.2|6785.2|6782.2|6783.2|6780.2|41
1615796700000|2021-03-15 08:25:00|6786.2|6783.2|6785.2|6782.2|6786.2|6783.2|6782.2|6779.2|57
1615797000000|2021-03-15 08:30:00|6786.2|6783.2|6782.2|6779.2|6787.7|6784.7|6781.2|6778.2|101
1615797300000|2021-03-15 08:35:00|6783.2|6780.2|6782.2|6779.2|6785.2|6782.2|6781.2|6778.2|76
1615797600000|2021-03-15 08:40:00|6781.7|6778.7|6784.2|6781.2|6784.2|6781.2|6781.7|6778.7|49
1615797900000|2021-03-15 08:45:00|6785.2|6782.2|6785.7|6782.7|6787.7|6784.7|6784.2|6781.2|80
1615798200000|2021-03-15 08:50:00|6785.2|6782.2|6781.2|6778.2|6786.2|6783.2|6781.2|6778.2|40
1615798500000|2021-03-15 08:55:00|6782.2|6779.2|6782.2|6779.2|6782.2|6779.2|6781.2|6778.2|26
1615798800000|2021-03-15 09:00:00|6782.7|6779.7|6782.2|6779.2|6784.2|6781.2|6781.2|6778.2|65
1615799100000|2021-03-15 09:05:00|6782.7|6779.7|6782.2|6779.2|6782.7|6779.7|6778.2|6775.2|82
1615799400000|2021-03-15 09:10:00|6781.7|6778.7|6781.2|6778.2|6782.2|6779.2|6780.2|6777.2|52
1615799700000|2021-03-15 09:15:00|6780.7|6777.7|6784.2|6781.2|6786.2|6783.2|6780.2|6777.2|89
1615800000000|2021-03-15 09:20:00|6783.7|6780.7|6783.2|6780.2|6784.2|6781.2|6783.2|6780.2|18
1615800300000|2021-03-15 09:25:00|6782.7|6779.7|6782.2|6779.2|6784.2|6781.2|6782.2|6779.2|50
1615800600000|2021-03-15 09:30:00|6782.7|6779.7|6783.2|6780.2|6784.2|6781.2|6782.2|6779.2|43
1615800900000|2021-03-15 09:35:00|6784.2|6781.2|6785.2|6782.2|6785.2|6782.2|6784.2|6781.2|30
1615801200000|2021-03-15 09:40:00|6784.7|6781.7|6785.2|6782.2|6785.2|6782.2|6784.2|6781.2|22
1615801500000|2021-03-15 09:45:00|6785.7|6782.7|6787.2|6784.2|6788.2|6785.2|6785.7|6782.7|23
1615801800000|2021-03-15 09:50:00|6786.7|6783.7|6786.2|6783.2|6788.2|6785.2|6786.2|6783.2|25
1615802100000|2021-03-15 09:55:00|6786.7|6783.7|6786.2|6783.2|6787.2|6784.2|6786.2|6783.2|10
1615802400000|2021-03-15 10:00:00|6787.2|6784.2|6788.2|6785.2|6788.2|6785.2|6786.2|6783.2|21
1615802700000|2021-03-15 10:05:00|6787.7|6784.7|6786.2|6783.2|6788.2|6785.2|6786.2|6783.2|26
1615803000000|2021-03-15 10:10:00|6785.7|6782.7|6783.2|6780.2|6785.7|6782.7|6783.2|6780.2|16
1615803300000|2021-03-15 10:15:00|6783.7|6780.7|6783.2|6780.2|6783.7|6780.7|6783.2|6780.2|40
1615803600000|2021-03-15 10:20:00|6783.7|6780.7|6790.2|6787.2|6790.2|6787.2|6783.7|6780.7|135
1615803900000|2021-03-15 10:25:00|6789.2|6786.2|6788.2|6785.2|6789.2|6786.2|6788.2|6785.2|11
1615804200000|2021-03-15 10:30:00|6787.7|6784.7|6786.2|6783.2|6789.2|6786.2|6786.2|6783.2|51
1615804500000|2021-03-15 10:35:00|6785.7|6782.7|6786.2|6783.2|6787.2|6784.2|6785.7|6782.7|5
1615804800000|2021-03-15 10:40:00|6786.7|6783.7|6787.2|6784.2|6788.2|6785.2|6786.7|6783.7|10
1615805100000|2021-03-15 10:45:00|6787.7|6784.7|6786.7|6783.7|6788.2|6785.2|6786.2|6783.2|36
1615805400000|2021-03-15 10:50:00|6787.2|6784.2|6785.7|6782.7|6787.2|6784.2|6785.2|6782.2|49
1615805700000|2021-03-15 10:55:00|6786.2|6783.2|6786.2|6783.2|6786.2|6783.2|6783.7|6780.7|47
1615806000000|2021-03-15 11:00:00|6786.7|6783.7|6786.2|6783.2|6787.2|6784.2|6784.7|6781.7|14
1615806300000|2021-03-15 11:05:00|6785.7|6782.7|6788.2|6785.2|6789.2|6786.2|6785.2|6782.2|21
1615806600000|2021-03-15 11:10:00|6787.7|6784.7|6785.2|6782.2|6787.7|6784.7|6785.2|6782.2|33
1615806900000|2021-03-15 11:15:00|6785.7|6782.7|6787.2|6784.2|6788.2|6785.2|6785.7|6782.7|20
1615807200000|2021-03-15 11:20:00|6786.7|6783.7|6785.2|6782.2|6786.7|6783.7|6784.7|6781.7|20
1615807500000|2021-03-15 11:25:00|6784.2|6781.2|6784.2|6781.2|6785.2|6782.2|6783.2|6780.2|24
1615807800000|2021-03-15 11:30:00|6784.7|6781.7|6787.2|6784.2|6787.2|6784.2|6784.7|6781.7|47
1615808100000|2021-03-15 11:35:00|6788.2|6785.2|6789.2|6786.2|6789.7|6786.7|6787.7|6784.7|31
1615808400000|2021-03-15 11:40:00|6789.7|6786.7|6789.2|6786.2|6790.2|6787.2|6789.2|6786.2|21
1615808700000|2021-03-15 11:45:00|6788.7|6785.7|6789.2|6786.2|6789.2|6786.2|6788.2|6785.2|19
1615809000000|2021-03-15 11:50:00|6789.7|6786.7|6789.2|6786.2|6790.2|6787.2|6788.2|6785.2|34
1615809300000|2021-03-15 11:55:00|6789.7|6786.7|6789.2|6786.2|6791.2|6788.2|6788.7|6785.7|76
1615809600000|2021-03-15 12:00:00|6789.7|6786.7|6788.2|6785.2|6790.2|6787.2|6788.2|6785.2|15
1615809900000|2021-03-15 12:05:00|6787.7|6784.7|6787.2|6784.2|6788.2|6785.2|6785.2|6782.2|23
1615810200000|2021-03-15 12:10:00|6786.7|6783.7|6783.2|6780.2|6786.7|6783.7|6782.2|6779.2|26
1615810500000|2021-03-15 12:15:00|6782.7|6779.7|6780.2|6777.2|6782.7|6779.7|6780.2|6777.2|40
1615810800000|2021-03-15 12:20:00|6780.7|6777.7|6783.2|6780.2|6783.2|6780.2|6780.7|6777.7|26
1615811100000|2021-03-15 12:25:00|6782.7|6779.7|6784.2|6781.2|6784.2|6781.2|6782.2|6779.2|50
1615811400000|2021-03-15 12:30:00|6785.2|6782.2|6783.2|6780.2|6785.2|6782.2|6783.2|6780.2|60
1615811700000|2021-03-15 12:35:00|6782.2|6779.2|6785.2|6782.2|6785.2|6782.2|6782.2|6779.2|34
1615812000000|2021-03-15 12:40:00|6784.7|6781.7|6785.2|6782.2|6785.2|6782.2|6784.2|6781.2|10
1615812300000|2021-03-15 12:45:00|6784.7|6781.7|6783.2|6780.2|6785.2|6782.2|6782.2|6779.2|32
1615812600000|2021-03-15 12:50:00|6782.7|6779.7|6784.2|6781.2|6785.2|6782.2|6782.7|6779.7|15
1615812900000|2021-03-15 12:55:00|6784.7|6781.7|6786.2|6783.2|6786.2|6783.2|6784.2|6781.2|8
1615813200000|2021-03-15 13:00:00|6785.7|6782.7|6787.2|6784.2|6787.2|6784.2|6784.2|6781.2|19
1615813500000|2021-03-15 13:05:00|6787.7|6784.7|6789.2|6786.2|6790.2|6787.2|6787.2|6784.2|26
1615813800000|2021-03-15 13:10:00|6789.7|6786.7|6789.2|6786.2|6790.7|6787.7|6788.7|6785.7|33
1615814100000|2021-03-15 13:15:00|6788.7|6785.7|6790.2|6787.2|6790.7|6787.7|6788.2|6785.2|21
1615814400000|2021-03-15 13:20:00|6789.7|6786.7|6790.2|6787.2|6790.2|6787.2|6789.2|6786.2|14
1615814700000|2021-03-15 13:25:00|6790.7|6787.7|6790.7|6787.7|6791.2|6788.2|6789.2|6786.2|24
1615815000000|2021-03-15 13:30:00|6790.2|6787.2|6790.7|6787.7|6793.2|6790.2|6788.2|6785.2|87
1615815300000|2021-03-15 13:35:00|6791.2|6788.2|6792.2|6789.2|6794.2|6791.2|6790.2|6787.2|39
1615815600000|2021-03-15 13:40:00|6791.7|6788.7|6787.2|6784.2|6792.2|6789.2|6786.7|6783.7|40
1615815900000|2021-03-15 13:45:00|6787.7|6784.7|6786.2|6783.2|6789.2|6786.2|6786.2|6783.2|94
1615816200000|2021-03-15 13:50:00|6785.7|6782.7|6785.2|6782.2|6788.2|6785.2|6784.2|6781.2|105
1615816500000|2021-03-15 13:55:00|6784.7|6781.7|6789.2|6786.2|6790.2|6787.2|6784.2|6781.2|151
1615816800000|2021-03-15 14:00:00|6788.7|6785.7|6784.2|6781.2|6789.2|6786.2|6782.2|6779.2|75
1615817100000|2021-03-15 14:05:00|6783.7|6780.7|6777.2|6774.2|6784.2|6781.2|6777.2|6774.2|182
1615817400000|2021-03-15 14:10:00|6777.7|6774.7|6783.2|6780.2|6785.2|6782.2|6776.2|6773.2|77
1615817700000|2021-03-15 14:15:00|6782.2|6779.2|6784.2|6781.2|6785.2|6782.2|6781.2|6778.2|111
1615818000000|2021-03-15 14:20:00|6784.7|6781.7|6783.2|6780.2|6786.2|6783.2|6783.2|6780.2|76
1615818300000|2021-03-15 14:25:00|6783.7|6780.7|6785.2|6782.2|6787.2|6784.2|6783.2|6780.2|117
1615818600000|2021-03-15 14:30:00|6786.2|6783.2|6785.2|6782.2|6786.2|6783.2|6782.2|6779.2|79
1615818900000|2021-03-15 14:35:00|6784.7|6781.7|6786.2|6783.2|6788.2|6785.2|6784.7|6781.7|96
1615819200000|2021-03-15 14:40:00|6785.7|6782.7|6782.2|6779.2|6786.2|6783.2|6781.7|6778.7|51
1615819500000|2021-03-15 14:45:00|6782.7|6779.7|6778.2|6775.2|6782.7|6779.7|6778.2|6775.2|61
1615819800000|2021-03-15 14:50:00|6777.2|6774.2|6779.2|6776.2|6779.7|6776.7|6776.7|6773.7|43
1615820100000|2021-03-15 14:55:00|6778.7|6775.7|6781.2|6778.2|6781.2|6778.2|6778.2|6775.2|59
1615820400000|2021-03-15 15:00:00|6780.7|6777.7|6785.2|6782.2|6785.2|6782.2|6780.2|6777.2|19
1615820700000|2021-03-15 15:05:00|6784.7|6781.7|6784.2|6781.2|6785.2|6782.2|6782.2|6779.2|55
1615821000000|2021-03-15 15:10:00|6785.2|6782.2|6783.2|6780.2|6785.2|6782.2|6783.2|6780.2|41
1615821300000|2021-03-15 15:15:00|6783.7|6780.7|6780.7|6777.7|6784.7|6781.7|6780.7|6777.7|38
1615821600000|2021-03-15 15:20:00|6780.2|6777.2|6780.2|6777.2|6780.2|6777.2|6778.2|6775.2|49
1615821900000|2021-03-15 15:25:00|6779.2|6776.2|6773.2|6770.2|6779.2|6776.2|6772.2|6769.2|85
1615822200000|2021-03-15 15:30:00|6772.7|6769.7|6771.2|6768.2|6774.2|6771.2|6771.2|6768.2|110
1615822500000|2021-03-15 15:35:00|6770.7|6767.7|6770.2|6767.2|6772.2|6769.2|6768.2|6765.2|174
1615822800000|2021-03-15 15:40:00|6770.7|6767.7|6774.2|6771.2|6775.2|6772.2|6770.7|6767.7|148
1615823100000|2021-03-15 15:45:00|6775.2|6772.2|6770.7|6767.7|6775.2|6772.2|6769.2|6766.2|142
1615823400000|2021-03-15 15:50:00|6770.2|6767.2|6770.2|6767.2|6772.2|6769.2|6769.2|6766.2|70
1615823700000|2021-03-15 15:55:00|6769.7|6766.7|6771.2|6768.2|6772.2|6769.2|6769.7|6766.7|57
1615824000000|2021-03-15 16:00:00|6771.7|6768.7|6771.2|6768.2|6772.2|6769.2|6770.7|6767.7|72
1615824300000|2021-03-15 16:05:00|6771.7|6768.7|6771.2|6768.2|6772.2|6769.2|6771.2|6768.2|63
1615824600000|2021-03-15 16:10:00|6772.2|6769.2|6771.2|6768.2|6772.2|6769.2|6770.7|6767.7|58
1615824900000|2021-03-15 16:15:00|6770.7|6767.7|6772.2|6769.2|6772.2|6769.2|6770.7|6767.7|62
1615825200000|2021-03-15 16:20:00|6771.7|6768.7|6770.7|6767.7|6772.7|6769.7|6769.2|6766.2|44
1615825500000|2021-03-15 16:25:00|6771.2|6768.2|6774.2|6771.2|6774.7|6771.7|6770.7|6767.7|22
1615825800000|2021-03-15 16:30:00|6775.2|6772.2|6779.2|6776.2|6780.2|6777.2|6775.2|6772.2|81
1615826100000|2021-03-15 16:35:00|6778.7|6775.7|6779.2|6776.2|6780.2|6777.2|6778.2|6775.2|21
1615826400000|2021-03-15 16:40:00|6779.7|6776.7|6783.2|6780.2|6783.2|6780.2|6779.2|6776.2|82
1615826700000|2021-03-15 16:45:00|6783.7|6780.7|6786.2|6783.2|6786.2|6783.2|6783.2|6780.2|51
1615827000000|2021-03-15 16:50:00|6785.2|6782.2|6783.2|6780.2|6785.2|6782.2|6782.2|6779.2|33
1615827300000|2021-03-15 16:55:00|6784.2|6781.2|6784.2|6781.2|6784.7|6781.7|6782.7|6779.7|28
1615827600000|2021-03-15 17:00:00|6783.7|6780.7|6782.2|6779.2|6784.2|6781.2|6781.7|6778.7|29
1615827900000|2021-03-15 17:05:00|6781.7|6778.7|6784.2|6781.2|6784.2|6781.2|6781.7|6778.7|19
1615828200000|2021-03-15 17:10:00|6783.2|6780.2|6786.2|6783.2|6786.7|6783.7|6783.2|6780.2|27
1615828500000|2021-03-15 17:15:00|6786.7|6783.7|6784.2|6781.2|6786.7|6783.7|6784.2|6781.2|45
1615828800000|2021-03-15 17:20:00|6784.7|6781.7|6785.2|6782.2|6785.2|6782.2|6784.2|6781.2|15
1615829100000|2021-03-15 17:25:00|6784.7|6781.7|6783.7|6780.7|6784.7|6781.7|6783.2|6780.2|21
1615829400000|2021-03-15 17:30:00|6783.2|6780.2|6786.2|6783.2|6786.2|6783.2|6783.2|6780.2|10
1615829700000|2021-03-15 17:35:00|6786.7|6783.7|6786.2|6783.2|6787.2|6784.2|6786.2|6783.2|11
1615830000000|2021-03-15 17:40:00|6786.7|6783.7|6785.2|6782.2|6787.2|6784.2|6785.2|6782.2|31
1615830300000|2021-03-15 17:45:00|6784.7|6781.7|6786.2|6783.2|6786.2|6783.2|6784.2|6781.2|26
1615830600000|2021-03-15 17:50:00|6786.7|6783.7|6787.2|6784.2|6788.2|6785.2|6786.2|6783.2|51
1615830900000|2021-03-15 17:55:00|6787.7|6784.7|6788.2|6785.2|6788.2|6785.2|6786.2|6783.2|64
1615831200000|2021-03-15 18:00:00|6789.2|6786.2|6789.2|6786.2|6790.2|6787.2|6789.2|6786.2|45
1615831500000|2021-03-15 18:05:00|6788.7|6785.7|6789.7|6786.7|6789.7|6786.7|6788.2|6785.2|60
1615831800000|2021-03-15 18:10:00|6789.2|6786.2|6789.7|6786.7|6789.7|6786.7|6789.2|6786.2|22
1615832100000|2021-03-15 18:15:00|6790.2|6787.2|6786.2|6783.2|6790.7|6787.7|6786.2|6783.2|42
1615832400000|2021-03-15 18:20:00|6786.7|6783.7|6788.2|6785.2|6788.2|6785.2|6786.2|6783.2|19
1615832700000|2021-03-15 18:25:00|6789.2|6786.2|6788.7|6785.7|6790.2|6787.2|6787.2|6784.2|39
1615833000000|2021-03-15 18:30:00|6788.2|6785.2|6788.2|6785.2|6790.2|6787.2|6788.2|6785.2|42
1615833300000|2021-03-15 18:35:00|6787.2|6784.2|6787.2|6784.2|6787.2|6784.2|6787.2|6784.2|13
1615833600000|2021-03-15 18:40:00|6787.7|6784.7|6788.2|6785.2|6788.2|6785.2|6787.2|6784.2|18
1615833900000|2021-03-15 18:45:00|6787.7|6784.7|6787.2|6784.2|6788.2|6785.2|6787.2|6784.2|11
1615834200000|2021-03-15 18:50:00|6786.7|6783.7|6787.2|6784.2|6788.2|6785.2|6786.7|6783.7|38
1615834500000|2021-03-15 18:55:00|6786.7|6783.7|6786.2|6783.2|6787.2|6784.2|6785.7|6782.7|25
1615834800000|2021-03-15 19:00:00|6786.7|6783.7|6784.2|6781.2|6788.2|6785.2|6783.7|6780.7|76
1615835100000|2021-03-15 19:05:00|6783.7|6780.7|6784.2|6781.2|6784.2|6781.2|6782.7|6779.7|14
1615835400000|2021-03-15 19:10:00|6783.7|6780.7|6783.2|6780.2|6784.2|6781.2|6783.2|6780.2|21
1615835700000|2021-03-15 19:15:00|6783.7|6780.7|6783.7|6780.7|6785.2|6782.2|6783.7|6780.7|16
1615836000000|2021-03-15 19:20:00|6784.2|6781.2|6782.2|6779.2|6784.2|6781.2|6781.2|6778.2|22
1615836300000|2021-03-15 19:25:00|6782.7|6779.7|6782.2|6779.2|6783.2|6780.2|6781.7|6778.7|42
1615836600000|2021-03-15 19:30:00|6781.2|6778.2|6781.7|6778.7|6782.2|6779.2|6781.2|6778.2|16
1615836900000|2021-03-15 19:35:00|6782.2|6779.2|6783.7|6780.7|6785.2|6782.2|6782.2|6779.2|18
1615837200000|2021-03-15 19:40:00|6784.2|6781.2|6785.2|6782.2|6785.2|6782.2|6784.2|6781.2|12
1615837500000|2021-03-15 19:45:00|6785.7|6782.7|6793.2|6790.2|6794.2|6791.2|6785.2|6782.2|151
1615837800000|2021-03-15 19:50:00|6793.7|6790.7|6799.7|6796.7|6799.7|6796.7|6791.7|6788.7|147
1615838100000|2021-03-15 19:55:00|6799.2|6796.2|6807.7|6804.7|6808.7|6805.7|6799.2|6796.2|173
1615839000000|2021-03-15 20:10:00|6806.7|6803.7|6806.4|6802.4|6808|6804|6804.7|6800.7|0
1615839300000|2021-03-15 20:15:00|6806.3|6802.3|6803.6|6799.6|6806.3|6802.3|6803.3|6799.3|0
1615839600000|2021-03-15 20:20:00|6803.5|6799.5|6803.8|6799.8|6804.2|6800.2|6803.2|6799.2|0
1615839900000|2021-03-15 20:25:00|6803.6|6799.6|6803.6|6799.6|6803.7|6799.7|6803.4|6799.4|0
1615840200000|2021-03-15 20:30:00|6804.1|6800.1|6806.2|6802.2|6807.2|6803.2|6803.6|6799.6|0
1615840500000|2021-03-15 20:35:00|6806.5|6802.5|6807.2|6803.2|6809.3|6805.3|6805.5|6801.5|0
1615840800000|2021-03-15 20:40:00|6806.8|6802.8|6803.7|6799.7|6807.2|6803.2|6802.9|6798.9|0
1615841100000|2021-03-15 20:45:00|6804.1|6800.1|6802.5|6798.5|6804.1|6800.1|6802.5|6798.5|0
1615841400000|2021-03-15 20:50:00|6802.9|6798.9|6802.5|6798.5|6803.5|6799.5|6801.8|6797.8|0
1615841700000|2021-03-15 20:55:00|6802.2|6798.2|6802.5|6798.5|6803.2|6799.2|6802|6798|0
1615842000000|2021-03-15 21:00:00|6802.6|6798.6|6803.7|6799.7|6804.2|6800.2|6802.4|6798.4|0
1615842300000|2021-03-15 21:05:00|6802.7|6798.7|6802.5|6798.5|6803|6799|6801.9|6797.9|0
1615842600000|2021-03-15 21:10:00|6802.4|6798.4|6802|6798|6802.5|6798.5|6801.5|6797.5|0
1615842900000|2021-03-15 21:15:00|6801.9|6797.9|6800|6796|6801.9|6797.9|6799.3|6795.3|0
1615843200000|2021-03-15 21:20:00|6800.4|6796.4|6800|6796|6800.5|6796.5|6800|6796|0
1615843500000|2021-03-15 21:25:00|6799.9|6795.9|6800.2|6796.2|6800.2|6796.2|6799.7|6795.7|0
1615843800000|2021-03-15 21:30:00|6800.1|6796.1|6800.3|6796.3|6801.4|6797.4|6800.1|6796.1|0
1615844100000|2021-03-15 21:35:00|6800.5|6796.5|6800.3|6796.3|6801|6797|6800.3|6796.3|0
1615844400000|2021-03-15 21:40:00|6800.6|6796.6|6801.1|6797.1|6801.1|6797.1|6800.4|6796.4|0
1615844700000|2021-03-15 21:45:00|6801|6797|6800.9|6796.9|6801|6797|6799.8|6795.8|0
1615845000000|2021-03-15 21:50:00|6800.8|6796.8|6800.1|6796.1|6801|6797|6799.9|6795.9|0
1615845300000|2021-03-15 21:55:00|6799.8|6795.8|6798.9|6794.9|6799.8|6795.8|6798.9|6794.9|0
1615845600000|2021-03-15 22:00:00|6801.1|6797.1|6797|6793|6801.1|6797.1|6796.5|6792.5|0
1615845900000|2021-03-15 22:05:00|6797.4|6793.4|6795.2|6791.2|6797.6|6793.6|6794.7|6790.7|0
1615846200000|2021-03-15 22:10:00|6795.6|6791.6|6794.3|6790.3|6796|6792|6792.9|6788.9|0
1615846500000|2021-03-15 22:15:00|6794.5|6790.5|6793.3|6789.3|6795.1|6791.1|6792.8|6788.8|0
1615846800000|2021-03-15 22:20:00|6793.7|6789.7|6792|6788|6793.7|6789.7|6792|6788|0
1615847100000|2021-03-15 22:25:00|6792.2|6788.2|6791.9|6787.9|6792.8|6788.8|6790.9|6786.9|0
1615847400000|2021-03-15 22:30:00|6792.7|6788.7|6794.9|6790.9|6795.5|6791.5|6792.3|6788.3|0
1615847700000|2021-03-15 22:35:00|6795.3|6791.3|6793.5|6789.5|6795.3|6791.3|6793.1|6789.1|0
1615848000000|2021-03-15 22:40:00|6793.7|6789.7|6793.5|6789.5|6793.9|6789.9|6792.4|6788.4|0
1615848300000|2021-03-15 22:45:00|6793.3|6789.3|6791|6787|6793.5|6789.5|6791|6787|0
1615848600000|2021-03-15 22:50:00|6793.2|6791.2|6805.7|6803.7|6807.2|6805.2|6791.7|6789.7|495
1615848900000|2021-03-15 22:55:00|6806.2|6804.2|6792.7|6790.7|6806.2|6804.2|6790.7|6788.7|441
1615849200000|2021-03-15 23:00:00|6793.7|6791.7|6799.7|6798.7|6799.7|6798.7|6792.7|6791.2|331
1615849500000|2021-03-15 23:05:00|6799.2|6798.2|6798.7|6797.7|6805.7|6804.7|6798.2|6797.2|428
1615849800000|2021-03-15 23:10:00|6798.2|6797.2|6793.2|6792.2|6798.2|6797.2|6784.2|6783.2|348
1615850100000|2021-03-15 23:15:00|6793.7|6792.7|6792.7|6791.7|6797.7|6796.7|6790.7|6789.7|272
1615850400000|2021-03-15 23:20:00|6792.2|6791.2|6792.7|6791.7|6795.2|6794.2|6789.2|6788.2|228
1615850700000|2021-03-15 23:25:00|6792.2|6791.2|6786.7|6785.7|6793.2|6792.2|6777.7|6776.7|340
1615851000000|2021-03-15 23:30:00|6787.2|6786.2|6794.7|6793.7|6795.2|6794.2|6784.2|6783.2|295
1615851300000|2021-03-15 23:35:00|6794.2|6793.2|6793.2|6792.2|6797.2|6796.2|6789.7|6788.7|308
1615851600000|2021-03-15 23:40:00|6793.7|6792.7|6791.7|6790.7|6793.7|6792.7|6791.2|6790.2|71
1615851900000|2021-03-15 23:45:00|6792.2|6791.2|6782.7|6781.7|6792.7|6791.7|6781.7|6780.7|292
1615852200000|2021-03-15 23:50:00|6783.2|6782.2|6777.2|6776.2|6787.2|6786.2|6777.2|6776.2|234
1615852500000|2021-03-15 23:55:00|6776.7|6775.7|6783.2|6782.2|6783.2|6782.2|6775.7|6774.7|107
1615852800000|2021-03-16 00:00:00|6784.7|6783.7|6798.2|6797.2|6799.2|6798.2|6782.2|6781.2|700
1615853100000|2021-03-16 00:05:00|6797.2|6796.2|6803.2|6802.2|6809.2|6808.2|6797.2|6796.2|743
1615853400000|2021-03-16 00:10:00|6802.2|6801.2|6806.7|6805.7|6809.2|6808.2|6801.2|6800.2|352
1615853700000|2021-03-16 00:15:00|6806.2|6805.2|6802.2|6801.2|6808.2|6807.2|6800.2|6799.2|263
1615854000000|2021-03-16 00:20:00|6801.7|6800.7|6797.2|6796.2|6801.7|6800.7|6793.2|6792.2|462
1615854300000|2021-03-16 00:25:00|6797.7|6796.7|6794.2|6793.2|6797.7|6796.7|6786.2|6785.2|526
1615854600000|2021-03-16 00:30:00|6794.7|6793.7|6805.2|6804.2|6805.2|6804.2|6793.2|6792.2|604
1615854900000|2021-03-16 00:35:00|6806.2|6805.2|6817.7|6816.7|6824.2|6823.2|6806.2|6805.2|664
1615855200000|2021-03-16 00:40:00|6817.2|6816.2|6817.2|6816.2|6820.2|6819.2|6815.2|6814.2|554
1615855500000|2021-03-16 00:45:00|6816.2|6815.2|6821.2|6820.2|6821.2|6820.2|6816.2|6815.2|322
1615855800000|2021-03-16 00:50:00|6821.7|6820.7|6822.7|6821.7|6827.2|6826.2|6821.2|6820.2|403
1615856100000|2021-03-16 00:55:00|6822.2|6821.2|6829.2|6828.2|6830.2|6829.2|6822.2|6821.2|250
1615856400000|2021-03-16 01:00:00|6830.2|6829.2|6826.2|6825.2|6830.2|6829.2|6826.2|6825.2|481
1615856700000|2021-03-16 01:05:00|6826.7|6825.7|6827.2|6826.2|6828.2|6827.2|6825.2|6824.2|239
1615857000000|2021-03-16 01:10:00|6826.7|6825.7|6835.2|6834.2|6835.2|6834.2|6826.7|6825.7|447
1615857300000|2021-03-16 01:15:00|6834.7|6833.7|6838.2|6837.2|6838.2|6837.2|6834.7|6833.7|348
1615857600000|2021-03-16 01:20:00|6837.7|6836.7|6840.2|6839.2|6842.2|6841.2|6833.2|6832.2|479
1615857900000|2021-03-16 01:25:00|6840.7|6839.7|6838.2|6837.2|6843.2|6842.2|6837.2|6836.2|370
1615858200000|2021-03-16 01:30:00|6838.7|6837.7|6831.2|6830.2|6839.2|6838.2|6829.2|6828.2|373
1615858500000|2021-03-16 01:35:00|6831.7|6830.7|6832.2|6831.2|6838.2|6837.2|6831.2|6830.2|571
1615858800000|2021-03-16 01:40:00|6833.2|6832.2|6839.2|6838.2|6841.2|6840.2|6833.2|6832.2|307
1615859100000|2021-03-16 01:45:00|6838.7|6837.7|6841.7|6840.7|6843.7|6842.7|6837.2|6836.2|318
1615859400000|2021-03-16 01:50:00|6841.2|6840.2|6847.2|6846.2|6850.2|6849.2|6841.2|6840.2|402
1615859700000|2021-03-16 01:55:00|6846.7|6845.7|6844.7|6843.7|6849.2|6848.2|6843.2|6842.2|260
1615860000000|2021-03-16 02:00:00|6844.2|6843.2|6842.2|6841.2|6845.7|6844.7|6840.7|6839.7|216
1615860300000|2021-03-16 02:05:00|6841.7|6840.7|6844.2|6843.2|6845.2|6844.2|6840.2|6839.2|205
1615860600000|2021-03-16 02:10:00|6844.7|6843.7|6844.2|6843.2|6846.2|6845.2|6843.2|6842.2|219
1615860900000|2021-03-16 02:15:00|6843.7|6842.7|6845.2|6844.2|6845.7|6844.7|6843.2|6842.2|160
1615861200000|2021-03-16 02:20:00|6845.7|6844.7|6848.2|6847.2|6849.7|6848.7|6845.2|6844.2|237
1615861500000|2021-03-16 02:25:00|6847.7|6846.7|6847.2|6846.2|6848.2|6847.2|6846.2|6845.2|136
1615861800000|2021-03-16 02:30:00|6846.2|6845.2|6843.7|6842.7|6847.2|6846.2|6843.2|6842.2|294
1615862100000|2021-03-16 02:35:00|6843.2|6842.2|6845.2|6844.2|6847.2|6846.2|6842.2|6841.2|268
1615862400000|2021-03-16 02:40:00|6844.2|6843.2|6846.2|6845.2|6846.2|6845.2|6842.2|6841.2|312
1615862700000|2021-03-16 02:45:00|6846.7|6845.7|6850.2|6849.2|6852.7|6851.7|6846.7|6845.7|297
1615863000000|2021-03-16 02:50:00|6850.7|6849.7|6852.7|6851.7|6853.7|6852.7|6849.7|6848.7|206
1615863300000|2021-03-16 02:55:00|6853.2|6852.2|6858.2|6857.2|6858.2|6857.2|6852.7|6851.7|315
1615863600000|2021-03-16 03:00:00|6859.2|6858.2|6858.2|6857.2|6862.2|6861.2|6857.2|6856.2|289
1615863900000|2021-03-16 03:05:00|6857.7|6856.7|6860.2|6859.2|6861.2|6860.2|6857.2|6856.2|245
1615864200000|2021-03-16 03:10:00|6860.7|6859.7|6861.2|6860.2|6863.2|6862.2|6860.2|6859.2|238
1615864500000|2021-03-16 03:15:00|6862.2|6861.2|6861.2|6860.2|6862.2|6861.2|6859.2|6858.2|218
1615864800000|2021-03-16 03:20:00|6861.7|6860.7|6858.2|6857.2|6861.7|6860.7|6857.2|6856.2|211
1615865100000|2021-03-16 03:25:00|6858.7|6857.7|6855.2|6854.2|6860.2|6859.2|6855.2|6854.2|210
1615865400000|2021-03-16 03:30:00|6856.2|6855.2|6850.7|6849.7|6856.2|6855.2|6850.2|6849.2|365
1615865700000|2021-03-16 03:35:00|6851.2|6850.2|6852.2|6851.2|6855.2|6854.2|6850.2|6849.2|277
1615866000000|2021-03-16 03:40:00|6851.7|6850.7|6854.2|6853.2|6855.2|6854.2|6851.2|6850.2|166
1615866300000|2021-03-16 03:45:00|6854.7|6853.7|6851.2|6850.2|6857.2|6856.2|6851.2|6850.2|204
1615866600000|2021-03-16 03:50:00|6850.7|6849.7|6852.2|6851.2|6852.2|6851.2|6849.2|6848.2|203
1615866900000|2021-03-16 03:55:00|6851.7|6850.7|6846.2|6845.2|6852.2|6851.2|6844.7|6843.7|151
1615867200000|2021-03-16 04:00:00|6845.7|6844.7|6847.2|6846.2|6849.2|6848.2|6845.2|6844.2|200
1615867500000|2021-03-16 04:05:00|6847.7|6846.7|6845.2|6844.2|6848.2|6847.2|6843.7|6842.7|185
1615867800000|2021-03-16 04:10:00|6844.7|6843.7|6844.2|6843.2|6846.2|6845.2|6842.2|6841.2|175
1615868100000|2021-03-16 04:15:00|6844.7|6843.7|6841.2|6840.2|6845.2|6844.2|6841.2|6840.2|211
1615868400000|2021-03-16 04:20:00|6841.7|6840.7|6841.2|6840.2|6842.7|6841.7|6839.2|6838.2|183
1615868700000|2021-03-16 04:25:00|6841.7|6840.7|6841.7|6840.7|6843.7|6842.7|6840.2|6839.2|200
1615869000000|2021-03-16 04:30:00|6841.2|6840.2|6848.2|6847.2|6848.7|6847.7|6841.2|6840.2|302
1615869300000|2021-03-16 04:35:00|6848.7|6847.7|6849.2|6848.2|6850.2|6849.2|6847.2|6846.2|193
1615869600000|2021-03-16 04:40:00|6848.7|6847.7|6845.2|6844.2|6849.2|6848.2|6844.2|6843.2|163
1615869900000|2021-03-16 04:45:00|6845.7|6844.7|6839.2|6838.2|6846.2|6845.2|6838.2|6837.2|339
1615870200000|2021-03-16 04:50:00|6839.7|6838.7|6837.2|6836.2|6842.2|6841.2|6836.2|6835.2|383
1615870500000|2021-03-16 04:55:00|6837.7|6836.7|6834.2|6833.2|6838.2|6837.2|6833.7|6832.7|420
1615870800000|2021-03-16 05:00:00|6834.6|6832.6|6832.6|6830.6|6838.6|6836.6|6831.6|6829.6|908
1615871100000|2021-03-16 05:05:00|6833.1|6831.1|6828.6|6826.6|6835.6|6833.6|6828.6|6826.6|1595
1615871400000|2021-03-16 05:10:00|6828.1|6826.1|6831.6|6829.6|6833.6|6831.6|6827.6|6825.6|653
1615871700000|2021-03-16 05:15:00|6832.6|6830.6|6835.6|6833.6|6836.1|6834.1|6832.1|6830.1|395
1615872000000|2021-03-16 05:20:00|6835.1|6833.1|6834.6|6832.6|6836.6|6834.6|6832.6|6830.6|228
1615872300000|2021-03-16 05:25:00|6833.6|6831.6|6834.1|6832.1|6835.6|6833.6|6831.6|6829.6|487
1615872600000|2021-03-16 05:30:00|6833.6|6829.6|6835.9|6831.9|6836.3|6832.3|6833.6|6829.6|3
1615872900000|2021-03-16 05:35:00|6835.6|6831.6|6837.3|6833.3|6837.3|6833.3|6834.9|6830.9|0
1615873200000|2021-03-16 05:40:00|6836.9|6832.9|6835.2|6831.2|6836.9|6832.9|6835.1|6831.1|0
1615873500000|2021-03-16 05:45:00|6835.4|6831.4|6836.3|6832.3|6836.5|6832.5|6835.2|6831.2|0
1615873800000|2021-03-16 05:50:00|6836|6832|6835.6|6831.6|6836.5|6832.5|6834.1|6830.1|0
1615874100000|2021-03-16 05:55:00|6835.4|6831.4|6836.8|6832.8|6837.3|6833.3|6835.3|6831.3|0
1615874400000|2021-03-16 06:00:00|6837.2|6833.2|6835.3|6831.3|6838.3|6834.3|6834.6|6830.6|0
1615874700000|2021-03-16 06:05:00|6835.4|6831.4|6835.1|6831.1|6836.1|6832.1|6835|6831|0
1615875000000|2021-03-16 06:10:00|6829.1|6826.1|6836.1|6833.1|6836.1|6833.1|6829.1|6826.1|238
1615875300000|2021-03-16 06:15:00|6835.6|6832.6|6834.1|6831.1|6836.1|6833.1|6833.1|6830.1|165
1615875600000|2021-03-16 06:20:00|6834.6|6831.6|6833.1|6830.1|6835.1|6832.1|6832.1|6829.1|139
1615875900000|2021-03-16 06:25:00|6833.6|6830.6|6833.1|6830.1|6834.1|6831.1|6832.1|6829.1|64
1615876200000|2021-03-16 06:30:00|6832.1|6829.1|6833.1|6830.1|6833.1|6830.1|6832.1|6829.1|34
1615876500000|2021-03-16 06:35:00|6834.1|6831.1|6833.1|6830.1|6835.1|6832.1|6833.1|6830.1|53
1615876800000|2021-03-16 06:40:00|6833.6|6830.6|6833.1|6830.1|6834.1|6831.1|6833.1|6830.1|23
1615877100000|2021-03-16 06:45:00|6832.6|6829.6|6835.1|6832.1|6837.1|6834.1|6832.1|6829.1|78
1615877400000|2021-03-16 06:50:00|6834.1|6831.1|6834.6|6831.6|6835.1|6832.1|6834.1|6831.1|24
1615877700000|2021-03-16 06:55:00|6834.1|6831.1|6835.1|6832.1|6836.1|6833.1|6834.1|6831.1|17
1615878000000|2021-03-16 07:00:00|6834.6|6831.6|6836.1|6833.1|6836.6|6833.6|6834.6|6831.6|14
1615878300000|2021-03-16 07:05:00|6836.6|6833.6|6837.1|6834.1|6837.1|6834.1|6836.6|6833.6|2
1615878600000|2021-03-16 07:10:00|6836.6|6833.6|6839.1|6836.1|6839.1|6836.1|6836.1|6833.1|58
1615878900000|2021-03-16 07:15:00|6839.6|6836.6|6840.1|6837.1|6840.1|6837.1|6839.1|6836.1|19
1615879200000|2021-03-16 07:20:00|6839.6|6836.6|6839.1|6836.1|6839.6|6836.6|6838.6|6835.6|4
1615879500000|2021-03-16 07:25:00|6839.6|6836.6|6840.1|6837.1|6840.1|6837.1|6838.6|6835.6|13
1615879800000|2021-03-16 07:30:00|6839.6|6836.6|6840.1|6837.1|6840.1|6837.1|6839.1|6836.1|9
1615880100000|2021-03-16 07:35:00|6839.6|6836.6|6836.1|6833.1|6840.6|6837.6|6836.1|6833.1|33
1615880400000|2021-03-16 07:40:00|6835.6|6832.6|6836.1|6833.1|6837.1|6834.1|6835.1|6832.1|30
1615880700000|2021-03-16 07:45:00|6836.6|6833.6|6836.1|6833.1|6836.6|6833.6|6836.1|6833.1|3
1615881000000|2021-03-16 07:50:00|6836.6|6833.6|6838.1|6835.1|6838.1|6835.1|6835.6|6832.6|20
1615881300000|2021-03-16 07:55:00|6838.6|6835.6|6838.1|6835.1|6839.6|6836.6|6837.1|6834.1|25
1615881600000|2021-03-16 08:00:00|6839.1|6836.1|6837.1|6834.1|6839.1|6836.1|6834.1|6831.1|50
1615881900000|2021-03-16 08:05:00|6836.6|6833.6|6831.1|6828.1|6837.1|6834.1|6831.1|6828.1|77
1615882200000|2021-03-16 08:10:00|6831.6|6828.6|6833.1|6830.1|6834.6|6831.6|6831.1|6828.1|53
1615882500000|2021-03-16 08:15:00|6833.6|6830.6|6832.1|6829.1|6833.6|6830.6|6831.1|6828.1|28
1615882800000|2021-03-16 08:20:00|6832.6|6829.6|6834.1|6831.1|6834.1|6831.1|6831.1|6828.1|45
1615883100000|2021-03-16 08:25:00|6834.6|6831.6|6831.1|6828.1|6835.1|6832.1|6831.1|6828.1|32
1615883400000|2021-03-16 08:30:00|6831.6|6828.6|6830.1|6827.1|6831.6|6828.6|6830.1|6827.1|41
1615883700000|2021-03-16 08:35:00|6830.6|6827.6|6829.1|6826.1|6831.1|6828.1|6829.1|6826.1|61
1615884000000|2021-03-16 08:40:00|6828.6|6825.6|6827.1|6824.1|6829.1|6826.1|6827.1|6824.1|55
1615884300000|2021-03-16 08:45:00|6826.6|6823.6|6823.1|6820.1|6827.1|6824.1|6823.1|6820.1|74
1615884600000|2021-03-16 08:50:00|6823.6|6820.6|6823.6|6820.6|6827.1|6824.1|6822.6|6819.6|56
1615884900000|2021-03-16 08:55:00|6824.1|6821.1|6826.1|6823.1|6827.1|6824.1|6823.6|6820.6|65
1615885200000|2021-03-16 09:00:00|6825.6|6822.6|6824.1|6821.1|6826.1|6823.1|6824.1|6821.1|27
1615885500000|2021-03-16 09:05:00|6825.1|6822.1|6830.1|6827.1|6830.1|6827.1|6825.1|6822.1|43
1615885800000|2021-03-16 09:10:00|6830.6|6827.6|6829.1|6826.1|6831.1|6828.1|6829.1|6826.1|29
1615886100000|2021-03-16 09:15:00|6828.6|6825.6|6830.1|6827.1|6830.6|6827.6|6828.1|6825.1|22
1615886400000|2021-03-16 09:20:00|6830.6|6827.6|6830.6|6827.6|6830.6|6827.6|6829.6|6826.6|12
1615886700000|2021-03-16 09:25:00|6830.1|6827.1|6828.1|6825.1|6831.1|6828.1|6827.1|6824.1|39
1615887000000|2021-03-16 09:30:00|6828.6|6825.6|6826.1|6823.1|6828.6|6825.6|6826.1|6823.1|9
1615887300000|2021-03-16 09:35:00|6826.6|6823.6|6827.1|6824.1|6828.6|6825.6|6826.1|6823.1|27
1615887600000|2021-03-16 09:40:00|6827.6|6824.6|6824.1|6821.1|6827.6|6824.6|6823.1|6820.1|85
1615887900000|2021-03-16 09:45:00|6823.1|6820.1|6823.1|6820.1|6824.1|6821.1|6823.1|6820.1|48
1615888200000|2021-03-16 09:50:00|6823.6|6820.6|6821.6|6818.6|6824.1|6821.1|6821.1|6818.1|30
1615888500000|2021-03-16 09:55:00|6821.1|6818.1|6822.1|6819.1|6822.1|6819.1|6820.1|6817.1|21
1615888800000|2021-03-16 10:00:00|6821.6|6818.6|6822.1|6819.1|6823.1|6820.1|6821.1|6818.1|24
1615889100000|2021-03-16 10:05:00|6822.6|6819.6|6822.1|6819.1|6823.6|6820.6|6822.1|6819.1|36
1615889400000|2021-03-16 10:10:00|6821.1|6818.1|6823.1|6820.1|6823.1|6820.1|6821.1|6818.1|27
1615889700000|2021-03-16 10:15:00|6822.1|6819.1|6822.1|6819.1|6823.1|6820.1|6822.1|6819.1|11
1615890000000|2021-03-16 10:20:00|6821.6|6818.6|6822.1|6819.1|6823.1|6820.1|6821.1|6818.1|23
1615890300000|2021-03-16 10:25:00|6821.6|6818.6|6820.1|6817.1|6821.6|6818.6|6820.1|6817.1|8
1615890600000|2021-03-16 10:30:00|6820.6|6817.6|6820.1|6817.1|6821.1|6818.1|6820.1|6817.1|21
1615890900000|2021-03-16 10:35:00|6820.6|6817.6|6819.1|6816.1|6820.6|6817.6|6818.1|6815.1|50
1615891200000|2021-03-16 10:40:00|6818.6|6815.6|6820.1|6817.1|6820.1|6817.1|6818.1|6815.1|22
1615891500000|2021-03-16 10:45:00|6819.6|6816.6|6820.1|6817.1|6820.1|6817.1|6818.1|6815.1|19
1615891800000|2021-03-16 10:50:00|6819.6|6816.6|6819.1|6816.1|6820.1|6817.1|6819.1|6816.1|22
1615892100000|2021-03-16 10:55:00|6819.6|6816.6|6819.1|6816.1|6820.1|6817.1|6818.6|6815.6|12
1615892400000|2021-03-16 11:00:00|6819.6|6816.6|6821.1|6818.1|6821.1|6818.1|6819.1|6816.1|43
1615892700000|2021-03-16 11:05:00|6820.6|6817.6|6821.1|6818.1|6821.1|6818.1|6820.1|6817.1|34
1615893000000|2021-03-16 11:10:00|6821.6|6818.6|6822.1|6819.1|6822.1|6819.1|6821.1|6818.1|11
1615893300000|2021-03-16 11:15:00|6822.6|6819.6|6823.1|6820.1|6825.1|6822.1|6822.6|6819.6|30
1615893600000|2021-03-16 11:20:00|6823.6|6820.6|6823.1|6820.1|6824.1|6821.1|6823.1|6820.1|13
1615893900000|2021-03-16 11:25:00|6823.6|6820.6|6821.1|6818.1|6823.6|6820.6|6821.1|6818.1|16
1615894200000|2021-03-16 11:30:00|6820.1|6817.1|6820.1|6817.1|6821.1|6818.1|6819.1|6816.1|47
1615894500000|2021-03-16 11:35:00|6821.1|6818.1|6824.1|6821.1|6824.1|6821.1|6821.1|6818.1|18
1615894800000|2021-03-16 11:40:00|6825.1|6822.1|6826.1|6823.1|6826.1|6823.1|6825.1|6822.1|24
1615895100000|2021-03-16 11:45:00|6825.6|6822.6|6825.1|6822.1|6826.1|6823.1|6825.1|6822.1|37
1615895400000|2021-03-16 11:50:00|6825.6|6822.6|6825.1|6822.1|6826.1|6823.1|6825.1|6822.1|15
1615895700000|2021-03-16 11:55:00|6825.6|6822.6|6825.1|6822.1|6826.1|6823.1|6824.6|6821.6|36
1615896000000|2021-03-16 12:00:00|6825.6|6822.6|6826.1|6823.1|6826.1|6823.1|6825.1|6822.1|32
1615896300000|2021-03-16 12:05:00|6825.6|6822.6|6825.6|6822.6|6826.1|6823.1|6825.1|6822.1|21
1615896600000|2021-03-16 12:10:00|6826.1|6823.1|6826.6|6823.6|6827.1|6824.1|6824.6|6821.6|50
1615896900000|2021-03-16 12:15:00|6826.1|6823.1|6824.1|6821.1|6826.1|6823.1|6824.1|6821.1|25
1615897200000|2021-03-16 12:20:00|6823.1|6820.1|6821.6|6818.6|6823.1|6820.1|6821.1|6818.1|21
1615897500000|2021-03-16 12:25:00|6821.1|6818.1|6820.6|6817.6|6821.6|6818.6|6820.1|6817.1|11
1615897800000|2021-03-16 12:30:00|6820.1|6817.1|6819.6|6816.6|6822.1|6819.1|6819.1|6816.1|17
1615898100000|2021-03-16 12:35:00|6819.1|6816.1|6820.1|6817.1|6820.6|6817.6|6819.1|6816.1|19
1615898400000|2021-03-16 12:40:00|6820.6|6817.6|6822.1|6819.1|6822.1|6819.1|6820.1|6817.1|17
1615898700000|2021-03-16 12:45:00|6821.6|6818.6|6822.1|6819.1|6822.1|6819.1|6821.1|6818.1|8
1615899000000|2021-03-16 12:50:00|6822.6|6819.6|6821.1|6818.1|6823.1|6820.1|6820.1|6817.1|6
1615899300000|2021-03-16 12:55:00|6820.6|6817.6|6821.1|6818.1|6821.1|6818.1|6820.6|6817.6|8
1615899600000|2021-03-16 13:00:00|6820.6|6817.6|6820.1|6817.1|6820.6|6817.6|6819.1|6816.1|16
1615899900000|2021-03-16 13:05:00|6819.6|6816.6|6819.1|6816.1|6820.1|6817.1|6819.1|6816.1|19
1615900200000|2021-03-16 13:10:00|6818.6|6815.6|6821.6|6818.6|6821.6|6818.6|6818.1|6815.1|16
1615900500000|2021-03-16 13:15:00|6822.1|6819.1|6826.1|6823.1|6826.6|6823.6|6821.6|6818.6|101
1615900800000|2021-03-16 13:20:00|6825.6|6822.6|6821.1|6818.1|6825.6|6822.6|6820.6|6817.6|25
1615901100000|2021-03-16 13:25:00|6822.1|6819.1|6820.1|6817.1|6822.1|6819.1|6819.6|6816.6|49
1615901400000|2021-03-16 13:30:00|6820.6|6817.6|6817.1|6814.1|6821.1|6818.1|6816.1|6813.1|136
1615901700000|2021-03-16 13:35:00|6816.6|6813.6|6814.6|6811.6|6817.1|6814.1|6814.1|6811.1|61
1615902000000|2021-03-16 13:40:00|6814.1|6811.1|6817.1|6814.1|6817.6|6814.6|6813.1|6810.1|41
1615902300000|2021-03-16 13:45:00|6817.6|6814.6|6818.1|6815.1|6819.1|6816.1|6816.1|6813.1|50
1615902600000|2021-03-16 13:50:00|6818.6|6815.6|6816.1|6813.1|6818.6|6815.6|6815.1|6812.1|48
1615902900000|2021-03-16 13:55:00|6816.6|6813.6|6817.1|6814.1|6819.1|6816.1|6816.1|6813.1|46
1615903200000|2021-03-16 14:00:00|6816.1|6813.1|6808.1|6805.1|6816.1|6813.1|6808.1|6805.1|110
1615903500000|2021-03-16 14:05:00|6807.1|6804.1|6807.1|6804.1|6808.1|6805.1|6804.6|6801.6|106
1615903800000|2021-03-16 14:10:00|6807.6|6804.6|6808.1|6805.1|6808.1|6805.1|6804.1|6801.1|203
1615904100000|2021-03-16 14:15:00|6809.1|6806.1|6815.1|6812.1|6816.1|6813.1|6807.6|6804.6|132
1615904400000|2021-03-16 14:20:00|6816.1|6813.1|6815.6|6812.6|6817.6|6814.6|6815.1|6812.1|80
1615904700000|2021-03-16 14:25:00|6815.1|6812.1|6816.6|6813.6|6817.1|6814.1|6812.1|6809.1|406
1615905000000|2021-03-16 14:30:00|6816.1|6813.1|6817.1|6814.1|6818.1|6815.1|6814.1|6811.1|181
1615905300000|2021-03-16 14:35:00|6817.6|6814.6|6812.1|6809.1|6817.6|6814.6|6812.1|6809.1|50
1615905600000|2021-03-16 14:40:00|6812.6|6809.6|6810.1|6807.1|6813.1|6810.1|6808.1|6805.1|59
1615905900000|2021-03-16 14:45:00|6809.6|6806.6|6808.6|6805.6|6810.1|6807.1|6807.1|6804.1|61
1615906200000|2021-03-16 14:50:00|6809.1|6806.1|6810.1|6807.1|6810.6|6807.6|6808.6|6805.6|25
1615906500000|2021-03-16 14:55:00|6811.1|6808.1|6809.1|6806.1|6811.1|6808.1|6809.1|6806.1|24
1615906800000|2021-03-16 15:00:00|6808.6|6805.6|6807.1|6804.1|6809.1|6806.1|6805.6|6802.6|22
1615907100000|2021-03-16 15:05:00|6806.6|6803.6|6811.1|6808.1|6811.1|6808.1|6806.6|6803.6|47
1615907400000|2021-03-16 15:10:00|6811.6|6808.6|6820.1|6817.1|6820.1|6817.1|6811.1|6808.1|31
1615907700000|2021-03-16 15:15:00|6820.6|6817.6|6823.1|6820.1|6824.1|6821.1|6820.6|6817.6|34
1615908000000|2021-03-16 15:20:00|6824.1|6821.1|6827.1|6824.1|6828.6|6825.6|6823.6|6820.6|48
1615908300000|2021-03-16 15:25:00|6826.6|6823.6|6831.1|6828.1|6831.6|6828.6|6826.6|6823.6|42
1615908600000|2021-03-16 15:30:00|6831.6|6828.6|6831.1|6828.1|6833.1|6830.1|6830.1|6827.1|28
1615908900000|2021-03-16 15:35:00|6830.6|6827.6|6825.1|6822.1|6833.1|6830.1|6825.1|6822.1|37
1615909200000|2021-03-16 15:40:00|6824.6|6821.6|6829.1|6826.1|6830.1|6827.1|6824.1|6821.1|37
1615909500000|2021-03-16 15:45:00|6829.6|6826.6|6826.1|6823.1|6831.1|6828.1|6825.1|6822.1|40
1615909800000|2021-03-16 15:50:00|6825.1|6822.1|6822.1|6819.1|6826.1|6823.1|6822.1|6819.1|29
1615910100000|2021-03-16 15:55:00|6822.6|6819.6|6822.6|6819.6|6823.1|6820.1|6821.1|6818.1|38
1615910400000|2021-03-16 16:00:00|6822.1|6819.1|6820.6|6817.6|6822.6|6819.6|6820.6|6817.6|13
1615910700000|2021-03-16 16:05:00|6820.1|6817.1|6821.1|6818.1|6821.1|6818.1|6819.1|6816.1|39
1615911000000|2021-03-16 16:10:00|6820.6|6817.6|6823.1|6820.1|6823.6|6820.6|6820.6|6817.6|15
1615911300000|2021-03-16 16:15:00|6822.6|6819.6|6821.6|6818.6|6824.6|6821.6|6821.1|6818.1|27
1615911600000|2021-03-16 16:20:00|6821.1|6818.1|6823.6|6820.6|6825.6|6822.6|6821.1|6818.1|27
1615911900000|2021-03-16 16:25:00|6823.1|6820.1|6825.1|6822.1|6825.6|6822.6|6821.1|6818.1|72
1615912200000|2021-03-16 16:30:00|6824.6|6821.6|6825.6|6822.6|6827.1|6824.1|6824.6|6821.6|27
1615912500000|2021-03-16 16:35:00|6825.1|6822.1|6825.6|6822.6|6826.6|6823.6|6824.6|6821.6|6
1615912800000|2021-03-16 16:40:00|6826.6|6823.6|6827.1|6824.1|6827.6|6824.6|6826.6|6823.6|10
1615913100000|2021-03-16 16:45:00|6827.6|6824.6|6825.1|6822.1|6827.6|6824.6|6825.1|6822.1|13
1615913400000|2021-03-16 16:50:00|6824.6|6821.6|6822.6|6819.6|6825.1|6822.1|6821.6|6818.6|13
1615913700000|2021-03-16 16:55:00|6822.1|6819.1|6819.1|6816.1|6822.6|6819.6|6819.1|6816.1|25
1615914000000|2021-03-16 17:00:00|6819.6|6816.6|6822.1|6819.1|6823.1|6820.1|6819.1|6816.1|53
1615914300000|2021-03-16 17:05:00|6822.6|6819.6|6822.1|6819.1|6822.6|6819.6|6821.1|6818.1|6
1615914600000|2021-03-16 17:10:00|6822.6|6819.6|6820.1|6817.1|6822.6|6819.6|6820.1|6817.1|4
1615914900000|2021-03-16 17:15:00|6819.6|6816.6|6821.1|6818.1|6821.6|6818.6|6819.1|6816.1|0
1615915200000|2021-03-16 17:20:00|6821.6|6818.6|6821.6|6818.6|6822.6|6819.6|6820.6|6817.6|15
1615915500000|2021-03-16 17:25:00|6822.1|6819.1|6822.1|6819.1|6823.6|6820.6|6821.6|6818.6|4
1615915800000|2021-03-16 17:30:00|6821.6|6818.6|6820.1|6817.1|6821.6|6818.6|6819.1|6816.1|6
1615916100000|2021-03-16 17:35:00|6819.6|6816.6|6818.1|6815.1|6820.1|6817.1|6818.1|6815.1|27
1615916400000|2021-03-16 17:40:00|6818.6|6815.6|6818.1|6815.1|6818.6|6815.6|6817.1|6814.1|8
1615916700000|2021-03-16 17:45:00|6817.6|6814.6|6819.1|6816.1|6819.6|6816.6|6817.6|6814.6|10
1615917000000|2021-03-16 17:50:00|6818.6|6815.6|6816.6|6813.6|6819.1|6816.1|6816.6|6813.6|4
1615917300000|2021-03-16 17:55:00|6816.1|6813.1|6816.1|6813.1|6816.6|6813.6|6816.1|6813.1|1
1615917600000|2021-03-16 18:00:00|6815.6|6812.6|6816.1|6813.1|6816.6|6813.6|6814.1|6811.1|5
1615917900000|2021-03-16 18:05:00|6816.6|6813.6|6815.1|6812.1|6816.6|6813.6|6813.6|6810.6|8
1615918200000|2021-03-16 18:10:00|6815.6|6812.6|6817.6|6814.6|6819.1|6816.1|6815.1|6812.1|11
1615918500000|2021-03-16 18:15:00|6817.1|6814.1|6815.6|6812.6|6818.1|6815.1|6815.6|6812.6|4
1615918800000|2021-03-16 18:20:00|6816.1|6813.1|6814.6|6811.6|6816.1|6813.1|6814.1|6811.1|16
1615919100000|2021-03-16 18:25:00|6814.1|6811.1|6813.1|6810.1|6815.1|6812.1|6811.1|6808.1|17
1615919400000|2021-03-16 18:30:00|6812.6|6809.6|6812.6|6809.6|6813.1|6810.1|6812.1|6809.1|11
1615919700000|2021-03-16 18:35:00|6813.1|6810.1|6811.6|6808.6|6813.6|6810.6|6810.1|6807.1|2
1615920000000|2021-03-16 18:40:00|6811.1|6808.1|6807.1|6804.1|6812.6|6809.6|6806.6|6803.6|44
1615920300000|2021-03-16 18:45:00|6807.6|6804.6|6809.1|6806.1|6810.6|6807.6|6807.1|6804.1|11
1615920600000|2021-03-16 18:50:00|6809.6|6806.6|6807.6|6804.6|6809.6|6806.6|6807.1|6804.1|67
1615920900000|2021-03-16 18:55:00|6807.1|6804.1|6807.6|6804.6|6808.1|6805.1|6806.1|6803.1|51
1615921200000|2021-03-16 19:00:00|6807.1|6804.1|6805.1|6802.1|6807.1|6804.1|6804.1|6801.1|58
1615921500000|2021-03-16 19:05:00|6804.6|6801.6|6805.6|6802.6|6806.1|6803.1|6804.6|6801.6|52
1615921800000|2021-03-16 19:10:00|6805.1|6802.1|6805.6|6802.6|6806.1|6803.1|6805.1|6802.1|44
1615922100000|2021-03-16 19:15:00|6805.1|6802.1|6805.6|6802.6|6806.1|6803.1|6804.6|6801.6|28
1615922400000|2021-03-16 19:20:00|6806.1|6803.1|6805.6|6802.6|6806.1|6803.1|6805.1|6802.1|9
1615922700000|2021-03-16 19:25:00|6805.1|6802.1|6802.6|6799.6|6805.6|6802.6|6802.6|6799.6|12
1615923000000|2021-03-16 19:30:00|6802.1|6799.1|6805.1|6802.1|6806.6|6803.6|6800.6|6797.6|31
1615923300000|2021-03-16 19:35:00|6805.6|6802.6|6803.6|6800.6|6807.1|6804.1|6802.6|6799.6|49
1615923600000|2021-03-16 19:40:00|6804.1|6801.1|6803.1|6800.1|6806.1|6803.1|6803.1|6800.1|36
1615923900000|2021-03-16 19:45:00|6804.1|6801.1|6800.1|6797.1|6804.1|6801.1|6800.1|6797.1|39
1615924200000|2021-03-16 19:50:00|6800.6|6797.6|6803.1|6800.1|6805.1|6802.1|6800.6|6797.6|72
1615924500000|2021-03-16 19:55:00|6802.6|6799.6|6806.1|6803.1|6809.6|6806.6|6798.1|6795.1|94
1615924800000|2021-03-16 20:00:00|6805.4|6801.4|6807.2|6803.2|6807.2|6803.2|6803.9|6799.9|0
1615925100000|2021-03-16 20:05:00|6806.9|6802.9|6811.7|6807.7|6812.3|6808.3|6806.9|6802.9|0
1615925400000|2021-03-16 20:10:00|6811.4|6807.4|6814.8|6810.8|6815.6|6811.6|6810.2|6806.2|0
1615925700000|2021-03-16 20:15:00|6814.6|6810.6|6816.3|6812.3|6816.3|6812.3|6814.6|6810.6|0
1615926000000|2021-03-16 20:20:00|6816.2|6812.2|6816.7|6812.7|6817.2|6813.2|6816.2|6812.2|0
1615926300000|2021-03-16 20:25:00|6816.6|6812.6|6816.6|6812.6|6816.9|6812.9|6816.5|6812.5|0
1615926600000|2021-03-16 20:30:00|6816.3|6812.3|6815.8|6811.8|6816.9|6812.9|6814.9|6810.9|0
1615926900000|2021-03-16 20:35:00|6816.2|6812.2|6814.7|6810.7|6816.8|6812.8|6814.4|6810.4|0
1615927200000|2021-03-16 20:40:00|6815.1|6811.1|6816.2|6812.2|6816.6|6812.6|6814.4|6810.4|0
1615927500000|2021-03-16 20:45:00|6816.3|6812.3|6813.3|6809.3|6817.9|6813.9|6813.3|6809.3|0
1615927800000|2021-03-16 20:50:00|6813|6809|6815.4|6811.4|6815.6|6811.6|6812.6|6808.6|0
1615928100000|2021-03-16 20:55:00|6815.1|6811.1|6817|6813|6817.3|6813.3|6815|6811|0
1615928400000|2021-03-16 21:00:00|6815.9|6811.9|6816.1|6812.1|6816.3|6812.3|6815.6|6811.6|0
1615928700000|2021-03-16 21:05:00|6816|6812|6815.8|6811.8|6816|6812|6815.7|6811.7|0
1615929000000|2021-03-16 21:10:00|6815.7|6811.7|6815.4|6811.4|6815.7|6811.7|6815.4|6811.4|0
1615929300000|2021-03-16 21:15:00|6815.7|6811.7|6814.7|6810.7|6815.7|6811.7|6814.7|6810.7|0
1615929600000|2021-03-16 21:20:00|6815.1|6811.1|6813.7|6809.7|6815.1|6811.1|6813.7|6809.7|0
1615929900000|2021-03-16 21:25:00|6813.6|6809.6|6812.7|6808.7|6813.6|6809.6|6812.2|6808.2|0
1615930200000|2021-03-16 21:30:00|6812.8|6808.8|6812.1|6808.1|6812.8|6808.8|6811.8|6807.8|0
1615930500000|2021-03-16 21:35:00|6811.9|6807.9|6812|6808|6812.6|6808.6|6811.9|6807.9|0
1615930800000|2021-03-16 21:40:00|6811.9|6807.9|6813|6809|6813|6809|6811.7|6807.7|0
1615931100000|2021-03-16 21:45:00|6813.1|6809.1|6812.4|6808.4|6813.2|6809.2|6812.4|6808.4|0
1615931400000|2021-03-16 21:50:00|6812.3|6808.3|6813.9|6809.9|6814.1|6810.1|6812.3|6808.3|0
1615931700000|2021-03-16 21:55:00|6814|6810|6811.3|6807.3|6814|6810|6811|6807|0
1615932000000|2021-03-16 22:00:00|6813.9|6809.9|6818.3|6814.3|6819.7|6815.7|6813.9|6809.9|0
1615932300000|2021-03-16 22:05:00|6818.6|6814.6|6818.2|6814.2|6818.6|6814.6|6817.6|6813.6|0
1615932600000|2021-03-16 22:10:00|6818.6|6814.6|6816.7|6812.7|6820.3|6816.3|6816.3|6812.3|0
1615932900000|2021-03-16 22:15:00|6816.4|6812.4|6816.9|6812.9|6816.9|6812.9|6814.6|6810.6|0
1615933200000|2021-03-16 22:20:00|6816.5|6812.5|6815.8|6811.8|6817.3|6813.3|6815.8|6811.8|0
1615933500000|2021-03-16 22:25:00|6816.2|6812.2|6816.9|6812.9|6816.9|6812.9|6815.7|6811.7|0
1615933800000|2021-03-16 22:30:00|6816.7|6812.7|6816.2|6812.2|6818.1|6814.1|6815.5|6811.5|0
1615934100000|2021-03-16 22:35:00|6815.8|6811.8|6816.3|6812.3|6816.3|6812.3|6815|6811|0
1615934400000|2021-03-16 22:40:00|6816.7|6812.7|6818.3|6814.3|6818.7|6814.7|6816.7|6812.7|0
1615934700000|2021-03-16 22:45:00|6818.1|6814.1|6812.4|6808.4|6818.1|6814.1|6812.1|6808.1|0
1615935000000|2021-03-16 22:50:00|6803.6|6801.6|6806.6|6804.6|6807.6|6805.6|6795.6|6793.6|167
1615935300000|2021-03-16 22:55:00|6807.1|6805.1|6808.1|6806.1|6808.6|6806.6|6806.6|6804.6|59
1615935600000|2021-03-16 23:00:00|6808.6|6806.6|6808.1|6807.1|6810.1|6809.1|6805.1|6804.1|163
1615935900000|2021-03-16 23:05:00|6808.6|6807.6|6820.6|6819.6|6822.1|6821.1|6808.1|6807.1|240
1615936200000|2021-03-16 23:10:00|6821.1|6820.1|6806.6|6805.6|6821.6|6820.6|6804.1|6803.1|246
1615936500000|2021-03-16 23:15:00|6806.1|6805.1|6803.1|6802.1|6810.1|6809.1|6801.1|6800.1|82
1615936800000|2021-03-16 23:20:00|6803.6|6802.6|6803.6|6802.6|6806.1|6805.1|6799.1|6798.1|115
1615937100000|2021-03-16 23:25:00|6802.1|6801.1|6799.6|6798.6|6805.1|6804.1|6797.6|6796.6|94
1615937400000|2021-03-16 23:30:00|6799.1|6798.1|6803.1|6802.1|6805.1|6804.1|6799.1|6798.1|99
1615937700000|2021-03-16 23:35:00|6802.6|6801.6|6808.6|6807.6|6808.6|6807.6|6799.1|6798.1|107
1615938000000|2021-03-16 23:40:00|6808.1|6807.1|6806.1|6805.1|6811.1|6810.1|6804.1|6803.1|57
1615938300000|2021-03-16 23:45:00|6805.1|6804.1|6802.6|6801.6|6805.6|6804.6|6801.1|6800.1|54
1615938600000|2021-03-16 23:50:00|6802.1|6801.1|6796.1|6795.1|6803.1|6802.1|6795.1|6794.1|106
1615938900000|2021-03-16 23:55:00|6795.6|6794.6|6797.1|6796.1|6800.1|6799.1|6795.1|6794.1|52
1615939200000|2021-03-17 00:00:00|6796.1|6795.1|6799.1|6798.1|6802.1|6801.1|6795.6|6794.6|168
1615939500000|2021-03-17 00:05:00|6799.6|6798.6|6802.1|6801.1|6807.1|6806.1|6799.6|6798.6|101
1615939800000|2021-03-17 00:10:00|6802.6|6801.6|6794.1|6793.1|6803.1|6802.1|6794.1|6793.1|146
1615940100000|2021-03-17 00:15:00|6795.1|6794.1|6796.1|6795.1|6799.1|6798.1|6794.6|6793.6|68
1615940400000|2021-03-17 00:20:00|6796.6|6795.6|6796.6|6795.6|6800.1|6799.1|6796.1|6795.1|87
1615940700000|2021-03-17 00:25:00|6797.1|6796.1|6800.1|6799.1|6804.1|6803.1|6796.6|6795.6|82
1615941000000|2021-03-17 00:30:00|6799.6|6798.6|6796.1|6795.1|6799.6|6798.6|6792.1|6791.1|114
1615941300000|2021-03-17 00:35:00|6796.6|6795.6|6793.1|6792.1|6799.1|6798.1|6792.6|6791.6|89
1615941600000|2021-03-17 00:40:00|6793.6|6792.6|6794.1|6793.1|6796.6|6795.6|6792.1|6791.1|85
1615941900000|2021-03-17 00:45:00|6793.6|6792.6|6790.1|6789.1|6793.6|6792.6|6789.1|6788.1|124
1615942200000|2021-03-17 00:50:00|6789.1|6788.1|6780.1|6779.1|6789.1|6788.1|6779.1|6778.1|165
1615942500000|2021-03-17 00:55:00|6779.1|6778.1|6780.1|6779.1|6781.6|6780.6|6775.1|6774.1|454
1615942800000|2021-03-17 01:00:00|6780.6|6779.6|6775.6|6774.6|6782.1|6781.1|6774.6|6773.6|214
1615943100000|2021-03-17 01:05:00|6776.1|6775.1|6780.1|6779.1|6782.6|6781.6|6775.6|6774.6|129
1615943400000|2021-03-17 01:10:00|6779.6|6778.6|6787.1|6786.1|6787.6|6786.6|6779.1|6778.1|127
1615943700000|2021-03-17 01:15:00|6786.6|6785.6|6784.1|6783.1|6788.6|6787.6|6783.1|6782.1|133
1615944000000|2021-03-17 01:20:00|6783.1|6782.1|6783.1|6782.1|6785.1|6784.1|6781.1|6780.1|137
1615944300000|2021-03-17 01:25:00|6782.6|6781.6|6778.1|6777.1|6784.6|6783.6|6775.6|6774.6|145
1615944600000|2021-03-17 01:30:00|6777.6|6776.6|6773.1|6772.1|6778.1|6777.1|6772.1|6771.1|158
1615944900000|2021-03-17 01:35:00|6772.6|6771.6|6762.1|6761.1|6772.6|6771.6|6759.1|6758.1|349
1615945200000|2021-03-17 01:40:00|6761.6|6760.6|6767.6|6766.6|6768.6|6767.6|6760.1|6759.1|145
1615945500000|2021-03-17 01:45:00|6767.1|6766.1|6767.1|6766.1|6769.6|6768.6|6763.6|6762.6|135
1615945800000|2021-03-17 01:50:00|6766.6|6765.6|6764.6|6763.6|6769.6|6768.6|6764.1|6763.1|181
1615946100000|2021-03-17 01:55:00|6765.1|6764.1|6771.1|6770.1|6772.1|6771.1|6764.6|6763.6|114
1615946400000|2021-03-17 02:00:00|6770.6|6769.6|6767.1|6766.1|6772.1|6771.1|6767.1|6766.1|126
1615946700000|2021-03-17 02:05:00|6767.6|6766.6|6773.1|6772.1|6774.1|6773.1|6767.1|6766.1|146
1615947000000|2021-03-17 02:10:00|6772.6|6771.6|6773.6|6772.6|6774.1|6773.1|6770.1|6769.1|119
1615947300000|2021-03-17 02:15:00|6773.1|6772.1|6770.1|6769.1|6775.1|6774.1|6769.1|6768.1|134
1615947600000|2021-03-17 02:20:00|6770.6|6769.6|6770.1|6769.1|6772.6|6771.6|6769.1|6768.1|96
1615947900000|2021-03-17 02:25:00|6769.6|6768.6|6769.1|6768.1|6771.1|6770.1|6767.1|6766.1|115
1615948200000|2021-03-17 02:30:00|6769.6|6768.6|6768.1|6767.1|6771.6|6770.6|6768.1|6767.1|131
1615948500000|2021-03-17 02:35:00|6768.6|6767.6|6772.1|6771.1|6774.1|6773.1|6768.1|6767.1|86
1615948800000|2021-03-17 02:40:00|6771.6|6770.6|6772.1|6771.1|6774.1|6773.1|6769.1|6768.1|110
1615949100000|2021-03-17 02:45:00|6771.1|6770.1|6772.1|6771.1|6772.1|6771.1|6768.1|6767.1|116
1615949400000|2021-03-17 02:50:00|6771.6|6770.6|6776.1|6775.1|6777.6|6776.6|6771.6|6770.6|123
1615949700000|2021-03-17 02:55:00|6776.6|6775.6|6778.1|6777.1|6779.1|6778.1|6775.1|6774.1|104
1615950000000|2021-03-17 03:00:00|6777.6|6776.6|6774.1|6773.1|6778.1|6777.1|6774.1|6773.1|97
1615950300000|2021-03-17 03:05:00|6774.6|6773.6|6778.1|6777.1|6779.1|6778.1|6774.1|6773.1|80
1615950600000|2021-03-17 03:10:00|6778.6|6777.6|6776.1|6775.1|6782.1|6781.1|6776.1|6775.1|157
1615950900000|2021-03-17 03:15:00|6776.6|6775.6|6775.1|6774.1|6776.6|6775.6|6773.1|6772.1|111
1615951200000|2021-03-17 03:20:00|6775.6|6774.6|6775.1|6774.1|6776.6|6775.6|6774.1|6773.1|90
1615951500000|2021-03-17 03:25:00|6775.6|6774.6|6776.1|6775.1|6776.1|6775.1|6774.1|6773.1|63
1615951800000|2021-03-17 03:30:00|6776.6|6775.6|6779.1|6778.1|6781.1|6780.1|6776.1|6775.1|110
1615952100000|2021-03-17 03:35:00|6779.6|6778.6|6779.1|6778.1|6781.1|6780.1|6777.6|6776.6|135
1615952400000|2021-03-17 03:40:00|6778.6|6777.6|6779.1|6778.1|6781.1|6780.1|6777.1|6776.1|82
1615952700000|2021-03-17 03:45:00|6778.6|6777.6|6778.1|6777.1|6778.6|6777.6|6775.1|6774.1|68
1615953000000|2021-03-17 03:50:00|6777.6|6776.6|6779.1|6778.1|6779.1|6778.1|6776.1|6775.1|69
1615953300000|2021-03-17 03:55:00|6778.6|6777.6|6780.1|6779.1|6781.1|6780.1|6778.1|6777.1|90
1615953600000|2021-03-17 04:00:00|6779.6|6778.6|6774.1|6773.1|6782.1|6781.1|6774.1|6773.1|70
1615953900000|2021-03-17 04:05:00|6774.6|6773.6|6776.1|6775.1|6777.1|6776.1|6774.1|6773.1|39
1615954200000|2021-03-17 04:10:00|6777.1|6776.1|6779.1|6778.1|6781.1|6780.1|6777.1|6776.1|94
1615954500000|2021-03-17 04:15:00|6779.6|6778.6|6783.1|6782.1|6787.1|6786.1|6778.6|6777.6|125
1615954800000|2021-03-17 04:20:00|6783.6|6782.6|6786.1|6785.1|6787.1|6786.1|6782.1|6781.1|102
1615955100000|2021-03-17 04:25:00|6785.6|6784.6|6785.6|6784.6|6787.1|6786.1|6783.1|6782.1|87
1615955400000|2021-03-17 04:30:00|6785.1|6784.1|6787.1|6786.1|6787.1|6786.1|6783.1|6782.1|76
1615955700000|2021-03-17 04:35:00|6787.6|6786.6|6790.1|6789.1|6791.1|6790.1|6787.1|6786.1|111
1615956000000|2021-03-17 04:40:00|6790.6|6789.6|6787.1|6786.1|6790.6|6789.6|6785.1|6784.1|135
1615956300000|2021-03-17 04:45:00|6787.6|6786.6|6790.1|6789.1|6790.1|6789.1|6786.1|6785.1|97
1615956600000|2021-03-17 04:50:00|6789.6|6788.6|6791.6|6790.6|6793.1|6792.1|6789.6|6788.6|151
1615956900000|2021-03-17 04:55:00|6791.1|6790.1|6793.6|6792.6|6796.1|6795.1|6791.1|6790.1|164
1615957200000|2021-03-17 05:00:00|6794|6792|6795.5|6793.5|6798.5|6796.5|6792.5|6790.5|279
1615957500000|2021-03-17 05:05:00|6794.5|6792.5|6796|6794|6799.5|6797.5|6793.5|6791.5|714
1615957800000|2021-03-17 05:10:00|6797|6795|6792.5|6790.5|6797|6795|6792.5|6790.5|219
1615958100000|2021-03-17 05:15:00|6792|6790|6788.5|6786.5|6792|6790|6785.5|6783.5|504
1615958400000|2021-03-17 05:20:00|6789|6787|6793.5|6791.5|6793.5|6791.5|6788.5|6786.5|170
1615958700000|2021-03-17 05:25:00|6793|6791|6790|6788|6795.5|6793.5|6789.5|6787.5|554
1615959000000|2021-03-17 05:30:00|6791.4|6787.4|6790.7|6786.7|6792.1|6788.1|6790.5|6786.5|0
1615959300000|2021-03-17 05:35:00|6790.3|6786.3|6791.3|6787.3|6791.3|6787.3|6789.6|6785.6|0
1615959600000|2021-03-17 05:40:00|6791.4|6787.4|6794.5|6790.5|6794.5|6790.5|6791.3|6787.3|0
1615959900000|2021-03-17 05:45:00|6794.1|6790.1|6795.8|6791.8|6797.5|6793.5|6794.1|6790.1|0
1615960200000|2021-03-17 05:50:00|6796|6792|6797.1|6793.1|6798.1|6794.1|6796|6792|0
1615960500000|2021-03-17 05:55:00|6797.2|6793.2|6796.5|6792.5|6798.2|6794.2|6796.5|6792.5|0
1615960800000|2021-03-17 06:00:00|6796.7|6792.7|6796.1|6792.1|6796.9|6792.9|6795.7|6791.7|0
1615961100000|2021-03-17 06:05:00|6795.7|6791.7|6795.7|6791.7|6797.1|6793.1|6795.4|6791.4|0
1615961400000|2021-03-17 06:10:00|6795|6792|6800|6797|6802.5|6799.5|6792|6789|315
1615961700000|2021-03-17 06:15:00|6800.5|6797.5|6804|6801|6804.5|6801.5|6800|6797|110
1615962000000|2021-03-17 06:20:00|6804.5|6801.5|6800.5|6797.5|6805|6802|6800|6797|257
1615962300000|2021-03-17 06:25:00|6801|6798|6802|6799|6804|6801|6800.5|6797.5|113
1615962600000|2021-03-17 06:30:00|6803|6800|6803|6800|6803|6800|6802|6799|60
1615962900000|2021-03-17 06:35:00|6802.5|6799.5|6803|6800|6803|6800|6802|6799|59
1615963200000|2021-03-17 06:40:00|6802|6799|6800|6797|6802|6799|6800|6797|54
1615963500000|2021-03-17 06:45:00|6800.5|6797.5|6802|6799|6802|6799|6800.5|6797.5|22
1615963800000|2021-03-17 06:50:00|6801|6798|6799|6796|6802|6799|6799|6796|69
1615964100000|2021-03-17 06:55:00|6798|6795|6799|6796|6799|6796|6798|6795|36
1615964400000|2021-03-17 07:00:00|6799.5|6796.5|6801|6798|6802|6799|6799|6796|38
1615964700000|2021-03-17 07:05:00|6801.5|6798.5|6799|6796|6802.5|6799.5|6799|6796|24
1615965000000|2021-03-17 07:10:00|6800|6797|6800|6797|6801|6798|6799|6796|26
1615965300000|2021-03-17 07:15:00|6799.5|6796.5|6800|6797|6800.5|6797.5|6798|6795|24
1615965600000|2021-03-17 07:20:00|6799.5|6796.5|6801|6798|6802|6799|6799|6796|41
1615965900000|2021-03-17 07:25:00|6800.5|6797.5|6805|6802|6805|6802|6800|6797|40
1615966200000|2021-03-17 07:30:00|6804.5|6801.5|6805|6802|6806|6803|6804|6801|46
1615966500000|2021-03-17 07:35:00|6805.5|6802.5|6804|6801|6806|6803|6804|6801|51
1615966800000|2021-03-17 07:40:00|6804.5|6801.5|6804|6801|6806|6803|6804|6801|33
1615967100000|2021-03-17 07:45:00|6805|6802|6805|6802|6806|6803|6804|6801|26
1615967400000|2021-03-17 07:50:00|6804.5|6801.5|6804|6801|6805|6802|6803|6800|23
1615967700000|2021-03-17 07:55:00|6804.5|6801.5|6802.5|6799.5|6805|6802|6802|6799|54
1615968000000|2021-03-17 08:00:00|6803|6800|6807|6804|6807|6804|6801|6798|93
1615968300000|2021-03-17 08:05:00|6807.5|6804.5|6807|6804|6808|6805|6804|6801|31
1615968600000|2021-03-17 08:10:00|6806.5|6803.5|6805|6802|6809|6806|6805|6802|49
1615968900000|2021-03-17 08:15:00|6805.5|6802.5|6803|6800|6806|6803|6803|6800|58
1615969200000|2021-03-17 08:20:00|6803.5|6800.5|6803|6800|6805|6802|6802|6799|31
1615969500000|2021-03-17 08:25:00|6802.5|6799.5|6801.5|6798.5|6803|6800|6798|6795|57
1615969800000|2021-03-17 08:30:00|6802|6799|6804.5|6801.5|6805.5|6802.5|6801.5|6798.5|45
1615970100000|2021-03-17 08:35:00|6804|6801|6806.5|6803.5|6807|6804|6803.5|6800.5|48
1615970400000|2021-03-17 08:40:00|6807|6804|6806.5|6803.5|6809|6806|6804|6801|49
1615970700000|2021-03-17 08:45:00|6807|6804|6811|6808|6811|6808|6806|6803|62
1615971000000|2021-03-17 08:50:00|6810.5|6807.5|6807|6804|6812|6809|6807|6804|65
1615971300000|2021-03-17 08:55:00|6806.5|6803.5|6802|6799|6806.5|6803.5|6801.5|6798.5|56
1615971600000|2021-03-17 09:00:00|6801.5|6798.5|6798|6795|6802|6799|6797|6794|92
1615971900000|2021-03-17 09:05:00|6798.5|6795.5|6796|6793|6799|6796|6796|6793|74
1615972200000|2021-03-17 09:10:00|6795.5|6792.5|6793.5|6790.5|6796|6793|6793|6790|73
1615972500000|2021-03-17 09:15:00|6794|6791|6791.5|6788.5|6795|6792|6788.5|6785.5|254
1615972800000|2021-03-17 09:20:00|6792|6789|6790|6787|6792|6789|6789|6786|59
1615973100000|2021-03-17 09:25:00|6789.5|6786.5|6790|6787|6791|6788|6789|6786|20
1615973400000|2021-03-17 09:30:00|6790.5|6787.5|6790|6787|6791|6788|6790|6787|11
1615973700000|2021-03-17 09:35:00|6790.5|6787.5|6792|6789|6793|6790|6790.5|6787.5|20
1615974000000|2021-03-17 09:40:00|6792.5|6789.5|6792|6789|6793|6790|6790.5|6787.5|14
1615974300000|2021-03-17 09:45:00|6791.5|6788.5|6792|6789|6792|6789|6791|6788|13
1615974600000|2021-03-17 09:50:00|6791.5|6788.5|6790|6787|6792|6789|6790|6787|15
1615974900000|2021-03-17 09:55:00|6790.5|6787.5|6792|6789|6792|6789|6790.5|6787.5|15
1615975200000|2021-03-17 10:00:00|6793|6790|6792|6789|6794|6791|6792|6789|20
1615975500000|2021-03-17 10:05:00|6792.5|6789.5|6792|6789|6794|6791|6792|6789|25
1615975800000|2021-03-17 10:10:00|6792.5|6789.5|6792|6789|6792.5|6789.5|6791|6788|19
1615976100000|2021-03-17 10:15:00|6793|6790|6794|6791|6794|6791|6792|6789|41
1615976400000|2021-03-17 10:20:00|6793|6790|6795|6792|6795|6792|6793|6790|55
1615976700000|2021-03-17 10:25:00|6795.5|6792.5|6796|6793|6797|6794|6795|6792|44
1615977000000|2021-03-17 10:30:00|6796.5|6793.5|6797|6794|6798|6795|6796|6793|33
1615977300000|2021-03-17 10:35:00|6797.5|6794.5|6799|6796|6799|6796|6797|6794|19
1615977600000|2021-03-17 10:40:00|6800|6797|6800|6797|6800|6797|6798|6795|31
1615977900000|2021-03-17 10:45:00|6801|6798|6799|6796|6801|6798|6799|6796|43
1615978200000|2021-03-17 10:50:00|6799.5|6796.5|6798.5|6795.5|6800|6797|6798|6795|9
1615978500000|2021-03-17 10:55:00|6799|6796|6794|6791|6799.5|6796.5|6794|6791|21
1615978800000|2021-03-17 11:00:00|6794.5|6791.5|6794|6791|6794.5|6791.5|6791|6788|27
1615979100000|2021-03-17 11:05:00|6794.5|6791.5|6797|6794|6797|6794|6794|6791|4
1615979400000|2021-03-17 11:10:00|6796.5|6793.5|6795|6792|6796.5|6793.5|6794|6791|21
1615979700000|2021-03-17 11:15:00|6794.5|6791.5|6792|6789|6794.5|6791.5|6792|6789|18
1615980000000|2021-03-17 11:20:00|6791|6788|6789|6786|6791|6788|6789|6786|24
1615980300000|2021-03-17 11:25:00|6788|6785|6789|6786|6789.5|6786.5|6788|6785|16
1615980600000|2021-03-17 11:30:00|6788.5|6785.5|6791|6788|6792|6789|6788|6785|43
1615980900000|2021-03-17 11:35:00|6791.5|6788.5|6794|6791|6794|6791|6791|6788|43
1615981200000|2021-03-17 11:40:00|6793.5|6790.5|6794.5|6791.5|6795|6792|6793|6790|45
1615981500000|2021-03-17 11:45:00|6794|6791|6795.5|6792.5|6796|6793|6794|6791|18
1615981800000|2021-03-17 11:50:00|6795|6792|6795|6792|6795|6792|6793.5|6790.5|26
1615982100000|2021-03-17 11:55:00|6794.5|6791.5|6798|6795|6798|6795|6794|6791|42
1615982400000|2021-03-17 12:00:00|6797.5|6794.5|6795|6792|6797.5|6794.5|6794|6791|62
1615982700000|2021-03-17 12:05:00|6794.5|6791.5|6794.5|6791.5|6795|6792|6794|6791|35
1615983000000|2021-03-17 12:10:00|6795|6792|6798.5|6795.5|6798.5|6795.5|6795|6792|54
1615983300000|2021-03-17 12:15:00|6798|6795|6798|6795|6799|6796|6798|6795|57
1615983600000|2021-03-17 12:20:00|6796|6793|6795|6792|6797|6794|6794|6791|44
1615983900000|2021-03-17 12:25:00|6794.5|6791.5|6794.5|6791.5|6795|6792|6794|6791|17
1615984200000|2021-03-17 12:30:00|6795|6792|6794.5|6791.5|6795|6792|6794|6791|28
1615984500000|2021-03-17 12:35:00|6794|6791|6795|6792|6795|6792|6794|6791|21
1615984800000|2021-03-17 12:40:00|6794.5|6791.5|6794.5|6791.5|6795|6792|6793.5|6790.5|35
1615985100000|2021-03-17 12:45:00|6795|6792|6795|6792|6795|6792|6794|6791|27
1615985400000|2021-03-17 12:50:00|6794.5|6791.5|6795|6792|6795|6792|6794|6791|41
1615985700000|2021-03-17 12:55:00|6794.5|6791.5|6796|6793|6796|6793|6794.5|6791.5|18
1615986000000|2021-03-17 13:00:00|6797|6794|6794|6791|6797|6794|6794|6791|17
1615986300000|2021-03-17 13:05:00|6793.5|6790.5|6794|6791|6795|6792|6793.5|6790.5|53
1615986600000|2021-03-17 13:10:00|6794.5|6791.5|6794|6791|6795|6792|6793.5|6790.5|35
1615986900000|2021-03-17 13:15:00|6794.5|6791.5|6794|6791|6795|6792|6794|6791|26
1615987200000|2021-03-17 13:20:00|6794.5|6791.5|6795|6792|6795|6792|6794|6791|21
1615987500000|2021-03-17 13:25:00|6794|6791|6795|6792|6795|6792|6794|6791|20
1615987800000|2021-03-17 13:30:00|6794.5|6791.5|6796.5|6793.5|6798|6795|6794|6791|91
1615988100000|2021-03-17 13:35:00|6796|6793|6798|6795|6798|6795|6794|6791|68
1615988400000|2021-03-17 13:40:00|6797.5|6794.5|6800.5|6797.5|6801|6798|6796|6793|50
1615988700000|2021-03-17 13:45:00|6801|6798|6802|6799|6803.5|6800.5|6800|6797|67
1615989000000|2021-03-17 13:50:00|6801|6798|6803.5|6800.5|6803.5|6800.5|6800|6797|25
1615989300000|2021-03-17 13:55:00|6803|6800|6802.5|6799.5|6804|6801|6800|6797|39
1615989600000|2021-03-17 14:00:00|6803|6800|6800.5|6797.5|6803|6800|6800|6797|61
1615989900000|2021-03-17 14:05:00|6799.5|6796.5|6797.5|6794.5|6800|6797|6797|6794|38
1615990200000|2021-03-17 14:10:00|6798|6795|6797.5|6794.5|6798|6795|6797|6794|6
1615990500000|2021-03-17 14:15:00|6798|6795|6796.5|6793.5|6799|6796|6795|6792|63
1615990800000|2021-03-17 14:20:00|6797|6794|6796|6793|6797|6794|6794|6791|75
1615991100000|2021-03-17 14:25:00|6796.5|6793.5|6801|6798|6801.5|6798.5|6796.5|6793.5|48
1615991400000|2021-03-17 14:30:00|6800|6797|6796.5|6793.5|6800.5|6797.5|6794|6791|87
1615991700000|2021-03-17 14:35:00|6797|6794|6794.5|6791.5|6798|6795|6794|6791|63
1615992000000|2021-03-17 14:40:00|6795|6792|6789|6786|6795|6792|6789|6786|80
1615992300000|2021-03-17 14:45:00|6789.5|6786.5|6788|6785|6791|6788|6786|6783|129
1615992600000|2021-03-17 14:50:00|6787.5|6784.5|6791|6788|6791|6788|6786.5|6783.5|80
1615992900000|2021-03-17 14:55:00|6790.5|6787.5|6790|6787|6791|6788|6789|6786|74
1615993200000|2021-03-17 15:00:00|6790.5|6787.5|6793|6790|6793.5|6790.5|6789.5|6786.5|86
1615993500000|2021-03-17 15:05:00|6792.5|6789.5|6794.5|6791.5|6795|6792|6792.5|6789.5|59
1615993800000|2021-03-17 15:10:00|6795|6792|6796|6793|6797|6794|6794|6791|47
1615994100000|2021-03-17 15:15:00|6795.5|6792.5|6799.5|6796.5|6799.5|6796.5|6795|6792|77
1615994400000|2021-03-17 15:20:00|6799|6796|6801.5|6798.5|6801.5|6798.5|6797.5|6794.5|34
1615994700000|2021-03-17 15:25:00|6802|6799|6804.5|6801.5|6805|6802|6801.5|6798.5|45
1615995000000|2021-03-17 15:30:00|6805|6802|6804|6801|6805.5|6802.5|6802.5|6799.5|55
1615995300000|2021-03-17 15:35:00|6803.5|6800.5|6803|6800|6806|6803|6802|6799|56
1615995600000|2021-03-17 15:40:00|6802.5|6799.5|6800.5|6797.5|6804|6801|6800.5|6797.5|65
1615995900000|2021-03-17 15:45:00|6801|6798|6805.5|6802.5|6807|6804|6800.5|6797.5|59
1615996200000|2021-03-17 15:50:00|6805|6802|6805|6802|6806|6803|6804|6801|37
1615996500000|2021-03-17 15:55:00|6804.5|6801.5|6805|6802|6806|6803|6804|6801|41
1615996800000|2021-03-17 16:00:00|6805.5|6802.5|6805|6802|6807|6804|6804|6801|78
1615997100000|2021-03-17 16:05:00|6804.5|6801.5|6808.5|6805.5|6809|6806|6804.5|6801.5|75
1615997400000|2021-03-17 16:10:00|6809|6806|6807.5|6804.5|6810|6807|6807|6804|71
1615997700000|2021-03-17 16:15:00|6808|6805|6809|6806|6810|6807|6807|6804|85
1615998000000|2021-03-17 16:20:00|6809.5|6806.5|6808|6805|6810|6807|6808|6805|51
1615998300000|2021-03-17 16:25:00|6808.5|6805.5|6811|6808|6812|6809|6808|6805|53
1615998600000|2021-03-17 16:30:00|6811.5|6808.5|6804|6801|6812|6809|6804|6801|77
1615998900000|2021-03-17 16:35:00|6804.5|6801.5|6806|6803|6806|6803|6801.5|6798.5|80
1615999200000|2021-03-17 16:40:00|6807|6804|6801|6798|6807|6804|6800|6797|22
1615999500000|2021-03-17 16:45:00|6800.5|6797.5|6803|6800|6806|6803|6800.5|6797.5|56
1615999800000|2021-03-17 16:50:00|6803.5|6800.5|6807|6804|6807.5|6804.5|6803|6800|13
1616000100000|2021-03-17 16:55:00|6806|6803|6801|6798|6807|6804|6800|6797|41
1616000400000|2021-03-17 17:00:00|6800.5|6797.5|6801.5|6798.5|6803|6800|6800|6797|42
1616000700000|2021-03-17 17:05:00|6801|6798|6802.5|6799.5|6804.5|6801.5|6801|6798|10
1616001000000|2021-03-17 17:10:00|6802|6799|6803|6800|6803|6800|6801|6798|6
1616001300000|2021-03-17 17:15:00|6803.5|6800.5|6804|6801|6804|6801|6801|6798|37
1616001600000|2021-03-17 17:20:00|6803.5|6800.5|6801.5|6798.5|6803.5|6800.5|6800|6797|32
1616001900000|2021-03-17 17:25:00|6802|6799|6802|6799|6803|6800|6801|6798|23
1616002200000|2021-03-17 17:30:00|6801.5|6798.5|6801|6798|6803|6800|6800|6797|18
1616002500000|2021-03-17 17:35:00|6801.5|6798.5|6802|6799|6803|6800|6801|6798|13
1616002800000|2021-03-17 17:40:00|6801.5|6798.5|6803|6800|6803.5|6800.5|6801|6798|59
1616003100000|2021-03-17 17:45:00|6803.5|6800.5|6803|6800|6804|6801|6802|6799|3
1616003400000|2021-03-17 17:50:00|6802.5|6799.5|6799.5|6796.5|6803|6800|6799.5|6796.5|25
1616003700000|2021-03-17 17:55:00|6799|6796|6795.5|6792.5|6799|6796|6794.5|6791.5|81
1616004000000|2021-03-17 18:00:00|6797|6794|6801.5|6798.5|6811.5|6808.5|6797|6794|360
1616004300000|2021-03-17 18:05:00|6802|6799|6804|6801|6807.5|6804.5|6801.5|6798.5|149
1616004600000|2021-03-17 18:10:00|6804.5|6801.5|6801|6798|6813|6810|6800.5|6797.5|118
1616004900000|2021-03-17 18:15:00|6802|6799|6792|6789|6803|6800|6791.5|6788.5|78
1616005200000|2021-03-17 18:20:00|6792.5|6789.5|6786.5|6783.5|6793|6790|6786.5|6783.5|56
1616005500000|2021-03-17 18:25:00|6786|6783|6782|6779|6786|6783|6782|6779|106
1616005800000|2021-03-17 18:30:00|6782.5|6779.5|6781.5|6778.5|6783|6780|6777|6774|117
1616006100000|2021-03-17 18:35:00|6782|6779|6784|6781|6784|6781|6781|6778|97
1616006400000|2021-03-17 18:40:00|6784.5|6781.5|6789|6786|6790|6787|6784|6781|159
1616006700000|2021-03-17 18:45:00|6790|6787|6789|6786|6791.5|6788.5|6784.5|6781.5|167
1616007000000|2021-03-17 18:50:00|6788.5|6785.5|6785|6782|6790|6787|6784.5|6781.5|116
1616007300000|2021-03-17 18:55:00|6784.5|6781.5|6790.5|6787.5|6791|6788|6784|6781|158
1616007600000|2021-03-17 19:00:00|6791|6788|6795|6792|6795|6792|6788|6785|103
1616007900000|2021-03-17 19:05:00|6794.5|6791.5|6796|6793|6796|6793|6793|6790|29
1616008200000|2021-03-17 19:10:00|6795.5|6792.5|6795.5|6792.5|6797|6794|6795.5|6792.5|65
1616008500000|2021-03-17 19:15:00|6796|6793|6797|6794|6799|6796|6796|6793|57
1616008800000|2021-03-17 19:20:00|6797.5|6794.5|6795|6792|6798|6795|6794|6791|33
1616009100000|2021-03-17 19:25:00|6795.5|6792.5|6792|6789|6797|6794|6791.5|6788.5|60
1616009400000|2021-03-17 19:30:00|6792.5|6789.5|6791|6788|6794|6791|6788|6785|91
1616009700000|2021-03-17 19:35:00|6790.5|6787.5|6789|6786|6791|6788|6788|6785|36
1616010000000|2021-03-17 19:40:00|6788.5|6785.5|6784|6781|6790.5|6787.5|6783.5|6780.5|70
1616010300000|2021-03-17 19:45:00|6784.5|6781.5|6786.5|6783.5|6787|6784|6784|6781|35
1616010600000|2021-03-17 19:50:00|6785|6782|6783.5|6780.5|6787|6784|6782|6779|118
1616010900000|2021-03-17 19:55:00|6783|6780|6780|6777|6784|6781|6776.5|6773.5|391
1616011200000|2021-03-17 20:00:00|6780.6|6776.6|6778.3|6774.3|6783.9|6779.9|6777.6|6773.6|1
1616011500000|2021-03-17 20:05:00|6778.7|6774.7|6782.7|6778.7|6783.3|6779.3|6777.3|6773.3|0
1616011800000|2021-03-17 20:10:00|6782.6|6778.6|6785.2|6781.2|6785.7|6781.7|6782.3|6778.3|0
1616012100000|2021-03-17 20:15:00|6785|6781|6786.1|6782.1|6786.2|6782.2|6785|6781|0
1616012400000|2021-03-17 20:20:00|6786|6782|6786.8|6782.8|6787.7|6783.7|6785.9|6781.9|0
1616012700000|2021-03-17 20:25:00|6787.2|6783.2|6787.2|6783.2|6787.3|6783.3|6786.8|6782.8|0
1616013000000|2021-03-17 20:30:00|6785.9|6781.9|6784.3|6780.3|6786.4|6782.4|6783.2|6779.2|0
1616013300000|2021-03-17 20:35:00|6783.9|6779.9|6784.1|6780.1|6784.3|6780.3|6782.1|6778.1|0
1616013600000|2021-03-17 20:40:00|6784.4|6780.4|6785.8|6781.8|6786.7|6782.7|6783.5|6779.5|0
1616013900000|2021-03-17 20:45:00|6785.5|6781.5|6785.9|6781.9|6786.5|6782.5|6785.1|6781.1|0
1616014200000|2021-03-17 20:50:00|6785.5|6781.5|6786|6782|6786.6|6782.6|6784.5|6780.5|0
1616014500000|2021-03-17 20:55:00|6785.7|6781.7|6785.5|6781.5|6786.4|6782.4|6784.5|6780.5|0
1616014800000|2021-03-17 21:00:00|6786.3|6782.3|6786.8|6782.8|6787.2|6783.2|6785.5|6781.5|0
1616015100000|2021-03-17 21:05:00|6787|6783|6788|6784|6789.5|6785.5|6787|6783|0
1616015400000|2021-03-17 21:10:00|6788.1|6784.1|6788.9|6784.9|6788.9|6784.9|6788.1|6784.1|0
1616015700000|2021-03-17 21:15:00|6788.8|6784.8|6788.9|6784.9|6788.9|6784.9|6788.8|6784.8|0
1616016000000|2021-03-17 21:20:00|6788.8|6784.8|6788.6|6784.6|6788.8|6784.8|6788.1|6784.1|0
1616016300000|2021-03-17 21:25:00|6788.5|6784.5|6789.7|6785.7|6789.7|6785.7|6788.5|6784.5|0
1616016600000|2021-03-17 21:30:00|6789.4|6785.4|6789.8|6785.8|6790.4|6786.4|6789.2|6785.2|0
1616016900000|2021-03-17 21:35:00|6789.7|6785.7|6789.9|6785.9|6789.9|6785.9|6789.7|6785.7|0
1616017200000|2021-03-17 21:40:00|6789.8|6785.8|6788.4|6784.4|6790.1|6786.1|6788.1|6784.1|0
1616017500000|2021-03-17 21:45:00|6788.5|6784.5|6786.5|6782.5|6788.5|6784.5|6786.5|6782.5|0
1616017800000|2021-03-17 21:50:00|6787.2|6783.2|6788.5|6784.5|6788.5|6784.5|6787.2|6783.2|0
1616018100000|2021-03-17 21:55:00|6788.3|6784.3|6787.2|6783.2|6788.5|6784.5|6786.6|6782.6|0
1616018400000|2021-03-17 22:00:00|6787.9|6783.9|6797.4|6793.4|6797.4|6793.4|6787.5|6783.5|0
1616018700000|2021-03-17 22:05:00|6797.2|6793.2|6794.2|6790.2|6798.9|6794.9|6794.2|6790.2|0
1616019000000|2021-03-17 22:10:00|6794.6|6790.6|6795.1|6791.1|6796.1|6792.1|6794.1|6790.1|0
1616019300000|2021-03-17 22:15:00|6794.7|6790.7|6793.3|6789.3|6795.4|6791.4|6792.5|6788.5|0
1616019600000|2021-03-17 22:20:00|6793.5|6789.5|6796.6|6792.6|6798|6794|6793.3|6789.3|0
1616019900000|2021-03-17 22:25:00|6796.9|6792.9|6798.5|6794.5|6799.3|6795.3|6796.2|6792.2|0
1616020200000|2021-03-17 22:30:00|6798.9|6794.9|6796.9|6792.9|6799.1|6795.1|6796.1|6792.1|0
1616020500000|2021-03-17 22:35:00|6796.7|6792.7|6797.2|6793.2|6797.6|6793.6|6795.3|6791.3|0
1616020800000|2021-03-17 22:40:00|6796.8|6792.8|6792.1|6788.1|6797.6|6793.6|6792.1|6788.1|0
1616021100000|2021-03-17 22:45:00|6791.9|6787.9|6788.9|6784.9|6792.9|6788.9|6788.9|6784.9|0
1616021400000|2021-03-17 22:50:00|6783|6781|6783|6781|6792.5|6790.5|6776.5|6774.5|487
1616021700000|2021-03-17 22:55:00|6783.5|6781.5|6789|6787|6789.5|6787.5|6779.5|6777.5|322
1616022000000|2021-03-17 23:00:00|6789.5|6787.5|6776|6775|6793.5|6792.5|6774.5|6773.5|637
1616022300000|2021-03-17 23:05:00|6775.5|6774.5|6778|6777|6780|6779|6774.5|6773.5|425
1616022600000|2021-03-17 23:10:00|6778.5|6777.5|6780.5|6779.5|6784|6783|6774|6773|747
1616022900000|2021-03-17 23:15:00|6780|6779|6768|6767|6780.5|6779.5|6761.5|6760.5|1044
1616023200000|2021-03-17 23:20:00|6768.5|6767.5|6783|6782|6789|6788|6768.5|6767.5|502
1616023500000|2021-03-17 23:25:00|6784.5|6783.5|6789.5|6788.5|6790.5|6789.5|6783.5|6782.5|239
1616023800000|2021-03-17 23:30:00|6790|6789|6796|6795|6798|6797|6789.5|6788.5|269
1616024100000|2021-03-17 23:35:00|6796.5|6795.5|6804.5|6803.5|6805|6804|6796.5|6795.5|466
1616024400000|2021-03-17 23:40:00|6805|6804|6797|6796|6807|6806|6797|6796|188
1616024700000|2021-03-17 23:45:00|6797.5|6796.5|6797|6796|6801|6800|6795|6794|316
1616025000000|2021-03-17 23:50:00|6797.5|6796.5|6802.5|6801.5|6804|6803|6795|6794|246
1616025300000|2021-03-17 23:55:00|6803|6802|6793|6792|6805|6804|6793|6792|439
1616025600000|2021-03-18 00:00:00|6794|6793|6796.5|6795.5|6800|6799|6793|6792|516
1616025900000|2021-03-18 00:05:00|6796|6795|6795.5|6794.5|6798|6797|6788|6787|331
1616026200000|2021-03-18 00:10:00|6796|6795|6787.5|6786.5|6801|6800|6787|6786|388
1616026500000|2021-03-18 00:15:00|6787|6786|6785|6784|6788|6787|6782|6781|318
1616026800000|2021-03-18 00:20:00|6785.5|6784.5|6776|6775|6785.5|6784.5|6773|6772|688
1616027100000|2021-03-18 00:25:00|6776.5|6775.5|6777|6776|6777|6776|6771|6770|678
1616027400000|2021-03-18 00:30:00|6776|6775|6778.5|6777.5|6780|6779|6773|6772|307
1616027700000|2021-03-18 00:35:00|6779|6778|6782.5|6781.5|6786|6785|6778.5|6777.5|243
1616028000000|2021-03-18 00:40:00|6782|6781|6774|6773|6784|6783|6774|6773|347
1616028300000|2021-03-18 00:45:00|6773.5|6772.5|6769.5|6768.5|6776|6775|6768|6767|606
1616028600000|2021-03-18 00:50:00|6769|6768|6770.5|6769.5|6772.5|6771.5|6767.5|6766.5|391
1616028900000|2021-03-18 00:55:00|6770|6769|6778|6777|6779|6778|6769|6768|361
1616029200000|2021-03-18 01:00:00|6777|6776|6776.5|6775.5|6785|6784|6774|6773|677
1616029500000|2021-03-18 01:05:00|6777|6776|6773|6772|6778.5|6777.5|6772.5|6771.5|550
1616029800000|2021-03-18 01:10:00|6774|6773|6776|6775|6782|6781|6773|6772|466
1616030100000|2021-03-18 01:15:00|6774|6773|6779|6778|6779|6778|6773|6772|196
1616030400000|2021-03-18 01:20:00|6778.5|6777.5|6777|6776|6782.5|6781.5|6777|6776|205
1616030700000|2021-03-18 01:25:00|6777.5|6776.5|6774|6773|6780|6779|6773|6772|574
1616031000000|2021-03-18 01:30:00|6773|6772|6764|6763|6774|6773|6762|6761|752
1616031300000|2021-03-18 01:35:00|6764.5|6763.5|6769|6768|6769.5|6768.5|6763|6762|578
1616031600000|2021-03-18 01:40:00|6768.5|6767.5|6774|6773|6774|6773|6768|6767|483
1616031900000|2021-03-18 01:45:00|6773.5|6772.5|6774|6773|6774.5|6773.5|6773|6772|184
1616032200000|2021-03-18 01:50:00|6773.5|6772.5|6771.5|6770.5|6774|6773|6767|6766|400
1616032500000|2021-03-18 01:55:00|6772|6771|6773.5|6772.5|6774.5|6773.5|6771|6770|152
1616032800000|2021-03-18 02:00:00|6772.5|6771.5|6768.5|6767.5|6773.5|6772.5|6767.5|6766.5|242
1616033100000|2021-03-18 02:05:00|6769|6768|6764.5|6763.5|6769.5|6768.5|6763.5|6762.5|322
1616033400000|2021-03-18 02:10:00|6763.5|6762.5|6761.5|6760.5|6763.5|6762.5|6760.5|6759.5|455
1616033700000|2021-03-18 02:15:00|6761|6760|6762.5|6761.5|6764|6763|6760.5|6759.5|313
1616034000000|2021-03-18 02:20:00|6762|6761|6765|6764|6765.5|6764.5|6761.5|6760.5|229
1616034300000|2021-03-18 02:25:00|6764.5|6763.5|6765.5|6764.5|6765.5|6764.5|6764.5|6763.5|102
1616034600000|2021-03-18 02:30:00|6765|6764|6766.5|6765.5|6768|6767|6764.5|6763.5|135
1616034900000|2021-03-18 02:35:00|6767.5|6766.5|6764.5|6763.5|6768.5|6767.5|6763.5|6762.5|242
1616035200000|2021-03-18 02:40:00|6764|6763|6763.5|6762.5|6765|6764|6761.5|6760.5|279
1616035500000|2021-03-18 02:45:00|6763|6762|6759.5|6758.5|6765.5|6764.5|6759|6758|369
1616035800000|2021-03-18 02:50:00|6759|6758|6756.5|6755.5|6759.5|6758.5|6755.5|6754.5|273
1616036100000|2021-03-18 02:55:00|6757|6756|6757.5|6756.5|6759.5|6758.5|6755.5|6754.5|137
1616036400000|2021-03-18 03:00:00|6758|6757|6755|6754|6759.5|6758.5|6754.5|6753.5|310
1616036700000|2021-03-18 03:05:00|6754.5|6753.5|6754.5|6753.5|6755|6754|6748.5|6747.5|486
1616037000000|2021-03-18 03:10:00|6753.5|6752.5|6754|6753|6757.5|6756.5|6753.5|6752.5|258
1616037300000|2021-03-18 03:15:00|6753.5|6752.5|6751.5|6750.5|6754.5|6753.5|6750.5|6749.5|229
1616037600000|2021-03-18 03:20:00|6751|6750|6745.5|6744.5|6751|6750|6745.5|6744.5|205
1616037900000|2021-03-18 03:25:00|6746.5|6745.5|6745.5|6744.5|6747.5|6746.5|6744.5|6743.5|283
1616038200000|2021-03-18 03:30:00|6745|6744|6742.5|6741.5|6746.5|6745.5|6741.5|6740.5|391
1616038500000|2021-03-18 03:35:00|6743.5|6742.5|6743.5|6742.5|6745|6744|6743|6742|243
1616038800000|2021-03-18 03:40:00|6743|6742|6741.5|6740.5|6744.5|6743.5|6740.5|6739.5|224
1616039100000|2021-03-18 03:45:00|6740.5|6739.5|6742.5|6741.5|6742.5|6741.5|6739.5|6738.5|419
1616039400000|2021-03-18 03:50:00|6743|6742|6744.5|6743.5|6745.5|6744.5|6743|6742|296
1616039700000|2021-03-18 03:55:00|6745.5|6744.5|6750|6749|6751.5|6750.5|6744.5|6743.5|220
1616040000000|2021-03-18 04:00:00|6749.5|6748.5|6750.5|6749.5|6751.5|6750.5|6747.5|6746.5|175
1616040300000|2021-03-18 04:05:00|6750|6749|6748.5|6747.5|6750.5|6749.5|6747.5|6746.5|130
1616040600000|2021-03-18 04:10:00|6748|6747|6746.5|6745.5|6752.5|6751.5|6746|6745|480
1616040900000|2021-03-18 04:15:00|6745.5|6744.5|6743.5|6742.5|6746.5|6745.5|6741.5|6740.5|250
1616041200000|2021-03-18 04:20:00|6743|6742|6749.5|6748.5|6749.5|6748.5|6741.5|6740.5|218
1616041500000|2021-03-18 04:25:00|6748.5|6747.5|6747.5|6746.5|6752.5|6751.5|6745.5|6744.5|939
1616041800000|2021-03-18 04:30:00|6746.5|6745.5|6748.5|6747.5|6748.5|6747.5|6745.5|6744.5|261
1616042100000|2021-03-18 04:35:00|6747.5|6746.5|6748.5|6747.5|6749.5|6748.5|6746.5|6745.5|234
1616042400000|2021-03-18 04:40:00|6749|6748|6745.5|6744.5|6750.5|6749.5|6744.5|6743.5|256
1616042700000|2021-03-18 04:45:00|6745|6744|6743.5|6742.5|6746|6745|6742.5|6741.5|268
1616043000000|2021-03-18 04:50:00|6744|6743|6744.5|6743.5|6745.5|6744.5|6743.5|6742.5|205
1616043300000|2021-03-18 04:55:00|6743.5|6742.5|6745.5|6744.5|6746.5|6745.5|6743.5|6742.5|354
1616043600000|2021-03-18 05:00:00|6746|6744|6734|6732|6746|6744|6733|6731|937
1616043900000|2021-03-18 05:05:00|6733|6731|6744|6742|6747|6745|6732.5|6730.5|1714
1616044200000|2021-03-18 05:10:00|6743|6741|6739|6737|6744|6742|6737|6735|1124
1616044500000|2021-03-18 05:15:00|6738.5|6736.5|6738|6736|6740|6738|6737|6735|464
1616044800000|2021-03-18 05:20:00|6738.5|6736.5|6739|6737|6741|6739|6738|6736|754
1616045100000|2021-03-18 05:25:00|6739.5|6737.5|6739.5|6737.5|6741|6739|6734|6732|693
1616045400000|2021-03-18 05:30:00|6740.7|6736.7|6743.1|6739.1|6743.4|6739.4|6738.8|6734.8|0
1616045700000|2021-03-18 05:35:00|6743.4|6739.4|6741.1|6737.1|6743.5|6739.5|6740.3|6736.3|0
1616046000000|2021-03-18 05:40:00|6741.5|6737.5|6739.3|6735.3|6741.5|6737.5|6739.2|6735.2|0
1616046300000|2021-03-18 05:45:00|6738.9|6734.9|6741|6737|6741|6737|6738|6734|0
1616046600000|2021-03-18 05:50:00|6740.8|6736.8|6742.7|6738.7|6742.7|6738.7|6740.3|6736.3|0
1616046900000|2021-03-18 05:55:00|6742.5|6738.5|6745.8|6741.8|6746.1|6742.1|6741.6|6737.6|0
1616047200000|2021-03-18 06:00:00|6746.2|6742.2|6743.8|6739.8|6747.7|6743.7|6742.7|6738.7|0
1616047500000|2021-03-18 06:05:00|6743.7|6739.7|6740.7|6736.7|6745.2|6741.2|6740.4|6736.4|0
1616047800000|2021-03-18 06:10:00|6737|6734|6734.5|6731.5|6741.5|6738.5|6734.5|6731.5|297
1616048100000|2021-03-18 06:15:00|6734|6731|6736|6733|6736.5|6733.5|6733.5|6730.5|148
1616048400000|2021-03-18 06:20:00|6736.5|6733.5|6741.5|6738.5|6743.5|6740.5|6736.5|6733.5|155
1616048700000|2021-03-18 06:25:00|6742.5|6739.5|6741|6738|6742.5|6739.5|6740.5|6737.5|69
1616049000000|2021-03-18 06:30:00|6741.5|6738.5|6746.5|6743.5|6747.5|6744.5|6740.5|6737.5|201
1616049300000|2021-03-18 06:35:00|6747|6744|6747.5|6744.5|6750.5|6747.5|6747|6744|134
1616049600000|2021-03-18 06:40:00|6748.5|6745.5|6749.5|6746.5|6749.5|6746.5|6747.5|6744.5|71
1616049900000|2021-03-18 06:45:00|6748.5|6745.5|6749.5|6746.5|6749.5|6746.5|6748.5|6745.5|93
1616050200000|2021-03-18 06:50:00|6748.5|6745.5|6749.5|6746.5|6749.5|6746.5|6748.5|6745.5|42
1616050500000|2021-03-18 06:55:00|6748.5|6745.5|6748.5|6745.5|6749.5|6746.5|6748.5|6745.5|102
1616050800000|2021-03-18 07:00:00|6749.5|6746.5|6746.5|6743.5|6749.5|6746.5|6745.5|6742.5|92
1616051100000|2021-03-18 07:05:00|6746|6743|6745|6742|6746.5|6743.5|6744.5|6741.5|177
1616051400000|2021-03-18 07:10:00|6745.5|6742.5|6743.5|6740.5|6745.5|6742.5|6741.5|6738.5|143
1616051700000|2021-03-18 07:15:00|6743|6740|6743.5|6740.5|6744.5|6741.5|6742.5|6739.5|103
1616052000000|2021-03-18 07:20:00|6742.5|6739.5|6735.5|6732.5|6742.5|6739.5|6735.5|6732.5|228
1616052300000|2021-03-18 07:25:00|6736|6733|6732.5|6729.5|6736.5|6733.5|6732.5|6729.5|250
1616052600000|2021-03-18 07:30:00|6733.5|6730.5|6731.5|6728.5|6734.5|6731.5|6730.5|6727.5|169
1616052900000|2021-03-18 07:35:00|6731|6728|6730.5|6727.5|6732|6729|6728.5|6725.5|143
1616053200000|2021-03-18 07:40:00|6730|6727|6731|6728|6732.5|6729.5|6728.5|6725.5|128
1616053500000|2021-03-18 07:45:00|6730.5|6727.5|6726.5|6723.5|6732.5|6729.5|6725.5|6722.5|235
1616053800000|2021-03-18 07:50:00|6725.5|6722.5|6730.5|6727.5|6730.5|6727.5|6724.5|6721.5|210
1616054100000|2021-03-18 07:55:00|6729.5|6726.5|6731.5|6728.5|6733|6730|6727.5|6724.5|124
1616054400000|2021-03-18 08:00:00|6732|6729|6726.5|6723.5|6732.5|6729.5|6726|6723|258
1616054700000|2021-03-18 08:05:00|6726|6723|6725.5|6722.5|6729|6726|6724.5|6721.5|118
1616055000000|2021-03-18 08:10:00|6726.5|6723.5|6721.5|6718.5|6726.5|6723.5|6720.5|6717.5|158
1616055300000|2021-03-18 08:15:00|6722|6719|6724.5|6721.5|6728.5|6725.5|6721.5|6718.5|74
1616055600000|2021-03-18 08:20:00|6725|6722|6725.5|6722.5|6725.5|6722.5|6723|6720|34
1616055900000|2021-03-18 08:25:00|6726|6723|6722.5|6719.5|6726|6723|6721.5|6718.5|33
1616056200000|2021-03-18 08:30:00|6723|6720|6722|6719|6724.5|6721.5|6721.5|6718.5|58
1616056500000|2021-03-18 08:35:00|6721.5|6718.5|6710.5|6707.5|6722.5|6719.5|6709.5|6706.5|306
1616056800000|2021-03-18 08:40:00|6711.5|6708.5|6711.5|6708.5|6714.5|6711.5|6710.5|6707.5|174
1616057100000|2021-03-18 08:45:00|6712.5|6709.5|6708.5|6705.5|6713.5|6710.5|6708.5|6705.5|229
1616057400000|2021-03-18 08:50:00|6708|6705|6710.5|6707.5|6711.5|6708.5|6707|6704|94
1616057700000|2021-03-18 08:55:00|6710|6707|6709.5|6706.5|6711.5|6708.5|6708.5|6705.5|194
1616058000000|2021-03-18 09:00:00|6709|6706|6713.5|6710.5|6714.5|6711.5|6708.5|6705.5|39
1616058300000|2021-03-18 09:05:00|6714|6711|6714.5|6711.5|6716.5|6713.5|6713.5|6710.5|55
1616058600000|2021-03-18 09:10:00|6715|6712|6715.5|6712.5|6717.5|6714.5|6713.5|6710.5|117
1616058900000|2021-03-18 09:15:00|6714.5|6711.5|6718.5|6715.5|6718.5|6715.5|6714.5|6711.5|46
1616059200000|2021-03-18 09:20:00|6719|6716|6719.5|6716.5|6721.5|6718.5|6718.5|6715.5|23
1616059500000|2021-03-18 09:25:00|6718.5|6715.5|6720.5|6717.5|6720.5|6717.5|6717.5|6714.5|27
1616059800000|2021-03-18 09:30:00|6720|6717|6721.5|6718.5|6722.5|6719.5|6719.5|6716.5|25
1616060100000|2021-03-18 09:35:00|6721|6718|6721.5|6718.5|6722.5|6719.5|6720.5|6717.5|34
1616060400000|2021-03-18 09:40:00|6722.5|6719.5|6724.5|6721.5|6724.5|6721.5|6722|6719|59
1616060700000|2021-03-18 09:45:00|6724|6721|6723.5|6720.5|6724.5|6721.5|6723.5|6720.5|54
1616061000000|2021-03-18 09:50:00|6724|6721|6723.5|6720.5|6724.5|6721.5|6723.5|6720.5|26
1616061300000|2021-03-18 09:55:00|6723|6720|6724.5|6721.5|6724.5|6721.5|6722.5|6719.5|220
1616061600000|2021-03-18 10:00:00|6723.5|6720.5|6724.5|6721.5|6725.5|6722.5|6723.5|6720.5|215
1616061900000|2021-03-18 10:05:00|6723.5|6720.5|6722.5|6719.5|6723.5|6720.5|6721.5|6718.5|59
1616062200000|2021-03-18 10:10:00|6723|6720|6721.5|6718.5|6724.5|6721.5|6721.5|6718.5|105
1616062500000|2021-03-18 10:15:00|6722|6719|6724.5|6721.5|6725|6722|6722|6719|58
1616062800000|2021-03-18 10:20:00|6725.5|6722.5|6726.5|6723.5|6727.5|6724.5|6725.5|6722.5|46
1616063100000|2021-03-18 10:25:00|6726|6723|6729.5|6726.5|6730|6727|6725.5|6722.5|33
1616063400000|2021-03-18 10:30:00|6728.5|6725.5|6730.5|6727.5|6731.5|6728.5|6728.5|6725.5|78
1616063700000|2021-03-18 10:35:00|6730|6727|6730|6727|6731|6728|6728.5|6725.5|86
1616064000000|2021-03-18 10:40:00|6729.5|6726.5|6729.5|6726.5|6729.5|6726.5|6729.5|6726.5|12
1616064300000|2021-03-18 10:45:00|6729|6726|6728.5|6725.5|6729.5|6726.5|6728.5|6725.5|22
1616064600000|2021-03-18 10:50:00|6729.5|6726.5|6730.5|6727.5|6731.5|6728.5|6728.5|6725.5|59
1616064900000|2021-03-18 10:55:00|6731|6728|6728.5|6725.5|6731.5|6728.5|6728.5|6725.5|44
1616065200000|2021-03-18 11:00:00|6729|6726|6728.5|6725.5|6731.5|6728.5|6728|6725|103
1616065500000|2021-03-18 11:05:00|6729.5|6726.5|6729.5|6726.5|6730.5|6727.5|6728.5|6725.5|80
1616065800000|2021-03-18 11:10:00|6729|6726|6723.5|6720.5|6729|6726|6723.5|6720.5|89
1616066100000|2021-03-18 11:15:00|6723|6720|6720.5|6717.5|6723|6720|6719.5|6716.5|77
1616066400000|2021-03-18 11:20:00|6720|6717|6720.5|6717.5|6720.5|6717.5|6718.5|6715.5|23
1616066700000|2021-03-18 11:25:00|6721|6718|6720.5|6717.5|6721.5|6718.5|6719.5|6716.5|19
1616067000000|2021-03-18 11:30:00|6721|6718|6719.5|6716.5|6721.5|6718.5|6718.5|6715.5|50
1616067300000|2021-03-18 11:35:00|6719|6716|6716|6713|6719.5|6716.5|6713.5|6710.5|79
1616067600000|2021-03-18 11:40:00|6716.5|6713.5|6715.5|6712.5|6717.5|6714.5|6715|6712|37
1616067900000|2021-03-18 11:45:00|6716|6713|6717.5|6714.5|6719.5|6716.5|6716|6713|97
1616068200000|2021-03-18 11:50:00|6717|6714|6718.5|6715.5|6718.5|6715.5|6716.5|6713.5|23
1616068500000|2021-03-18 11:55:00|6718|6715|6719|6716|6720.5|6717.5|6717.5|6714.5|54
1616068800000|2021-03-18 12:00:00|6718.5|6715.5|6720.5|6717.5|6721.5|6718.5|6718.5|6715.5|42
1616069100000|2021-03-18 12:05:00|6720|6717|6719.5|6716.5|6720.5|6717.5|6719.5|6716.5|36
1616069400000|2021-03-18 12:10:00|6719|6716|6717.5|6714.5|6719.5|6716.5|6717.5|6714.5|92
1616069700000|2021-03-18 12:15:00|6717|6714|6717.5|6714.5|6718.5|6715.5|6716.5|6713.5|51
1616070000000|2021-03-18 12:20:00|6717|6714|6719.5|6716.5|6719.5|6716.5|6716.5|6713.5|52
1616070300000|2021-03-18 12:25:00|6720|6717|6720.5|6717.5|6721|6718|6719.5|6716.5|71
1616070600000|2021-03-18 12:30:00|6721|6718|6718.5|6715.5|6721|6718|6718.5|6715.5|44
1616070900000|2021-03-18 12:35:00|6719|6716|6720|6717|6721|6718|6718.5|6715.5|56
1616071200000|2021-03-18 12:40:00|6720.5|6717.5|6720.5|6717.5|6721|6718|6718.5|6715.5|85
1616071500000|2021-03-18 12:45:00|6720|6717|6719.5|6716.5|6720.5|6717.5|6719|6716|29
1616071800000|2021-03-18 12:50:00|6719|6716|6718.5|6715.5|6720|6717|6718.5|6715.5|16
1616072100000|2021-03-18 12:55:00|6719|6716|6718.5|6715.5|6719.5|6716.5|6718.5|6715.5|31
1616072400000|2021-03-18 13:00:00|6719|6716|6720.5|6717.5|6720.5|6717.5|6718.5|6715.5|33
1616072700000|2021-03-18 13:05:00|6720|6717|6718.5|6715.5|6720.5|6717.5|6718|6715|54
1616073000000|2021-03-18 13:10:00|6718|6715|6719.5|6716.5|6720.5|6717.5|6717.5|6714.5|74
1616073300000|2021-03-18 13:15:00|6720|6717|6720.5|6717.5|6721|6718|6719.5|6716.5|81
1616073600000|2021-03-18 13:20:00|6721|6718|6719.5|6716.5|6721|6718|6719.5|6716.5|57
1616073900000|2021-03-18 13:25:00|6720|6717|6719.5|6716.5|6720|6717|6719.5|6716.5|91
1616074200000|2021-03-18 13:30:00|6720|6717|6720.5|6717.5|6722.5|6719.5|6718.5|6715.5|430
1616074500000|2021-03-18 13:35:00|6721|6718|6726.5|6723.5|6726.5|6723.5|6720.5|6717.5|99
1616074800000|2021-03-18 13:40:00|6726|6723|6727.5|6724.5|6728.5|6725.5|6724|6721|137
1616075100000|2021-03-18 13:45:00|6726.5|6723.5|6724.5|6721.5|6726.5|6723.5|6720.5|6717.5|140
1616075400000|2021-03-18 13:50:00|6724|6721|6727|6724|6729.5|6726.5|6720.5|6717.5|105
1616075700000|2021-03-18 13:55:00|6726.5|6723.5|6734.5|6731.5|6735.5|6732.5|6725.5|6722.5|82
1616076000000|2021-03-18 14:00:00|6734|6731|6731|6728|6734.5|6731.5|6730|6727|85
1616076300000|2021-03-18 14:05:00|6731.5|6728.5|6732.5|6729.5|6732.5|6729.5|6727.5|6724.5|95
1616076600000|2021-03-18 14:10:00|6732|6729|6729.5|6726.5|6732.5|6729.5|6726|6723|54
1616076900000|2021-03-18 14:15:00|6729|6726|6730.5|6727.5|6730.5|6727.5|6725.5|6722.5|73
1616077200000|2021-03-18 14:20:00|6730|6727|6731.5|6728.5|6732.5|6729.5|6728.5|6725.5|81
1616077500000|2021-03-18 14:25:00|6732.5|6729.5|6731.5|6728.5|6735.5|6732.5|6731.5|6728.5|114
1616077800000|2021-03-18 14:30:00|6730.5|6727.5|6734.5|6731.5|6735.5|6732.5|6728.5|6725.5|85
1616078100000|2021-03-18 14:35:00|6733.5|6730.5|6733.5|6730.5|6739|6736|6733|6730|133
1616078400000|2021-03-18 14:40:00|6734|6731|6733.5|6730.5|6734.5|6731.5|6732.5|6729.5|70
1616078700000|2021-03-18 14:45:00|6734|6731|6728.5|6725.5|6734.5|6731.5|6728.5|6725.5|93
1616079000000|2021-03-18 14:50:00|6729|6726|6725.5|6722.5|6729.5|6726.5|6724.5|6721.5|119
1616079300000|2021-03-18 14:55:00|6725|6722|6727.5|6724.5|6728.5|6725.5|6724.5|6721.5|68
1616079600000|2021-03-18 15:00:00|6728.5|6725.5|6732.5|6729.5|6732.5|6729.5|6728|6725|89
1616079900000|2021-03-18 15:05:00|6733|6730|6739.5|6736.5|6739.5|6736.5|6732.5|6729.5|58
1616080200000|2021-03-18 15:10:00|6739|6736|6736.5|6733.5|6740|6737|6735.5|6732.5|82
1616080500000|2021-03-18 15:15:00|6737|6734|6736|6733|6737.5|6734.5|6734|6731|95
1616080800000|2021-03-18 15:20:00|6735.5|6732.5|6734.5|6731.5|6738.5|6735.5|6734.5|6731.5|74
1616081100000|2021-03-18 15:25:00|6733.5|6730.5|6736.5|6733.5|6737.5|6734.5|6732.5|6729.5|105
1616081400000|2021-03-18 15:30:00|6737.5|6734.5|6734|6731|6737.5|6734.5|6731|6728|99
1616081700000|2021-03-18 15:35:00|6734.5|6731.5|6734.5|6731.5|6736.5|6733.5|6732.5|6729.5|53
1616082000000|2021-03-18 15:40:00|6735|6732|6733.5|6730.5|6735.5|6732.5|6731.5|6728.5|102
1616082300000|2021-03-18 15:45:00|6733|6730|6736|6733|6736.5|6733.5|6732.5|6729.5|55
1616082600000|2021-03-18 15:50:00|6736.5|6733.5|6736|6733|6737.5|6734.5|6733.5|6730.5|68
1616082900000|2021-03-18 15:55:00|6736.5|6733.5|6736.5|6733.5|6737.5|6734.5|6735.5|6732.5|59
1616083200000|2021-03-18 16:00:00|6737|6734|6739.5|6736.5|6740.5|6737.5|6736.5|6733.5|51
1616083500000|2021-03-18 16:05:00|6740|6737|6742.5|6739.5|6742.5|6739.5|6740|6737|62
1616083800000|2021-03-18 16:10:00|6742|6739|6741.5|6738.5|6742.5|6739.5|6740.5|6737.5|91
1616084100000|2021-03-18 16:15:00|6741|6738|6739.5|6736.5|6742.5|6739.5|6739.5|6736.5|76
1616084400000|2021-03-18 16:20:00|6740|6737|6739.5|6736.5|6740.5|6737.5|6737.5|6734.5|52
1616084700000|2021-03-18 16:25:00|6739|6736|6739.5|6736.5|6740.5|6737.5|6738.5|6735.5|50
1616085000000|2021-03-18 16:30:00|6740|6737|6735.5|6732.5|6740|6737|6734.5|6731.5|45
1616085300000|2021-03-18 16:35:00|6734.5|6731.5|6734.5|6731.5|6735.5|6732.5|6732.5|6729.5|70
1616085600000|2021-03-18 16:40:00|6735.5|6732.5|6730.5|6727.5|6735.5|6732.5|6730.5|6727.5|31
1616085900000|2021-03-18 16:45:00|6731|6728|6726.5|6723.5|6731.5|6728.5|6726.5|6723.5|26
1616086200000|2021-03-18 16:50:00|6727|6724|6725.5|6722.5|6728|6725|6725.5|6722.5|36
1616086500000|2021-03-18 16:55:00|6726.5|6723.5|6722.5|6719.5|6726.5|6723.5|6718.5|6715.5|171
1616086800000|2021-03-18 17:00:00|6723|6720|6726.5|6723.5|6726.5|6723.5|6722.5|6719.5|53
1616087100000|2021-03-18 17:05:00|6727.5|6724.5|6727|6724|6727.5|6724.5|6725.5|6722.5|67
1616087400000|2021-03-18 17:10:00|6727.5|6724.5|6726|6723|6727.5|6724.5|6724.5|6721.5|49
1616087700000|2021-03-18 17:15:00|6725.5|6722.5|6728.5|6725.5|6728.5|6725.5|6724.5|6721.5|31
1616088000000|2021-03-18 17:20:00|6729|6726|6730|6727|6731.5|6728.5|6728.5|6725.5|39
1616088300000|2021-03-18 17:25:00|6729.5|6726.5|6730.5|6727.5|6732|6729|6729.5|6726.5|124
1616088600000|2021-03-18 17:30:00|6729.5|6726.5|6728|6725|6729.5|6726.5|6726.5|6723.5|41
1616088900000|2021-03-18 17:35:00|6728.5|6725.5|6728.5|6725.5|6729.5|6726.5|6727.5|6724.5|23
1616089200000|2021-03-18 17:40:00|6729|6726|6729.5|6726.5|6731.5|6728.5|6728.5|6725.5|34
1616089500000|2021-03-18 17:45:00|6729|6726|6729|6726|6729.5|6726.5|6727.5|6724.5|32
1616089800000|2021-03-18 17:50:00|6729.5|6726.5|6730.5|6727.5|6731|6728|6729.5|6726.5|35
1616090100000|2021-03-18 17:55:00|6729.5|6726.5|6728.5|6725.5|6729.5|6726.5|6728.5|6725.5|23
1616090400000|2021-03-18 18:00:00|6729|6726|6723.5|6720.5|6729.5|6726.5|6723.5|6720.5|54
1616090700000|2021-03-18 18:05:00|6724|6721|6721.5|6718.5|6724.5|6721.5|6721.5|6718.5|32
1616091000000|2021-03-18 18:10:00|6721|6718|6716.5|6713.5|6721|6718|6716.5|6713.5|54
1616091300000|2021-03-18 18:15:00|6715.5|6712.5|6717.5|6714.5|6717.5|6714.5|6713.5|6710.5|193
1616091600000|2021-03-18 18:20:00|6718|6715|6715.5|6712.5|6720|6717|6715.5|6712.5|85
1616091900000|2021-03-18 18:25:00|6714.5|6711.5|6713.5|6710.5|6715|6712|6713|6710|99
1616092200000|2021-03-18 18:30:00|6713|6710|6709.5|6706.5|6714.5|6711.5|6708.5|6705.5|95
1616092500000|2021-03-18 18:35:00|6710|6707|6703.5|6700.5|6710|6707|6700.5|6697.5|241
1616092800000|2021-03-18 18:40:00|6703|6700|6701.5|6698.5|6703|6700|6698.5|6695.5|144
1616093100000|2021-03-18 18:45:00|6702|6699|6703.5|6700.5|6703.5|6700.5|6700.5|6697.5|182
1616093400000|2021-03-18 18:50:00|6704.5|6701.5|6703|6700|6705.5|6702.5|6702.5|6699.5|69
1616093700000|2021-03-18 18:55:00|6703.5|6700.5|6707|6704|6709|6706|6702.5|6699.5|40
1616094000000|2021-03-18 19:00:00|6706.5|6703.5|6708|6705|6711.5|6708.5|6703.5|6700.5|220
1616094300000|2021-03-18 19:05:00|6707.5|6704.5|6711.5|6708.5|6713|6710|6705.5|6702.5|103
1616094600000|2021-03-18 19:10:00|6712.5|6709.5|6708|6705|6713.5|6710.5|6706.5|6703.5|141
1616094900000|2021-03-18 19:15:00|6708.5|6705.5|6711.5|6708.5|6711.5|6708.5|6706.5|6703.5|91
1616095200000|2021-03-18 19:20:00|6710.5|6707.5|6710.5|6707.5|6712.5|6709.5|6710.5|6707.5|107
1616095500000|2021-03-18 19:25:00|6711|6708|6720|6717|6720|6717|6710.5|6707.5|143
1616095800000|2021-03-18 19:30:00|6719.5|6716.5|6711.5|6708.5|6721|6718|6711|6708|155
1616096100000|2021-03-18 19:35:00|6710.5|6707.5|6709.5|6706.5|6715.5|6712.5|6709.5|6706.5|128
1616096400000|2021-03-18 19:40:00|6710|6707|6709.5|6706.5|6711.5|6708.5|6706|6703|125
1616096700000|2021-03-18 19:45:00|6710|6707|6707.5|6704.5|6713.5|6710.5|6706|6703|232
1616097000000|2021-03-18 19:50:00|6707|6704|6707.5|6704.5|6711.5|6708.5|6703.5|6700.5|196
1616097300000|2021-03-18 19:55:00|6708|6705|6699|6696|6715.5|6712.5|6697.5|6694.5|103
1616097600000|2021-03-18 20:00:00|6705.5|6701.5|6715.8|6711.8|6715.8|6711.8|6704.6|6700.6|2
1616097900000|2021-03-18 20:05:00|6715.4|6711.4|6717.1|6713.1|6720.3|6716.3|6713.8|6709.8|0
1616098200000|2021-03-18 20:10:00|6716.7|6712.7|6710|6706|6716.7|6712.7|6709.5|6705.5|0
1616098500000|2021-03-18 20:15:00|6710.1|6706.1|6709.8|6705.8|6710.2|6706.2|6708.6|6704.6|0
1616098800000|2021-03-18 20:20:00|6709.7|6705.7|6709.5|6705.5|6711.3|6707.3|6709.2|6705.2|0
1616099100000|2021-03-18 20:25:00|6709.4|6705.4|6709.3|6705.3|6709.4|6705.4|6708.3|6704.3|0
1616099400000|2021-03-18 20:30:00|6709.8|6705.8|6706.5|6702.5|6711.2|6707.2|6705.8|6701.8|0
1616099700000|2021-03-18 20:35:00|6706.9|6702.9|6706.3|6702.3|6707.4|6703.4|6705.6|6701.6|0
1616100000000|2021-03-18 20:40:00|6706.7|6702.7|6710.6|6706.6|6710.9|6706.9|6706.1|6702.1|0
1616100300000|2021-03-18 20:45:00|6710.2|6706.2|6707.8|6703.8|6711|6707|6707.8|6703.8|0
1616100600000|2021-03-18 20:50:00|6708.1|6704.1|6707.2|6703.2|6708.1|6704.1|6706.3|6702.3|0
1616100900000|2021-03-18 20:55:00|6707.5|6703.5|6707.9|6703.9|6709.2|6705.2|6706.6|6702.6|0
1616101200000|2021-03-18 21:00:00|6708|6704|6708.9|6704.9|6709.2|6705.2|6708|6704|0
1616101500000|2021-03-18 21:05:00|6708.8|6704.8|6709.6|6705.6|6709.7|6705.7|6708.7|6704.7|0
1616101800000|2021-03-18 21:10:00|6709.7|6705.7|6709.7|6705.7|6710.1|6706.1|6708.8|6704.8|0
1616102100000|2021-03-18 21:15:00|6709.5|6705.5|6710.8|6706.8|6710.8|6706.8|6709.5|6705.5|0
1616102400000|2021-03-18 21:20:00|6710.9|6706.9|6711.4|6707.4|6711.5|6707.5|6710.8|6706.8|0
1616102700000|2021-03-18 21:25:00|6711.3|6707.3|6712.9|6708.9|6713.6|6709.6|6711.3|6707.3|0
1616103000000|2021-03-18 21:30:00|6712.8|6708.8|6713.4|6709.4|6713.4|6709.4|6712.5|6708.5|0
1616103300000|2021-03-18 21:35:00|6713.3|6709.3|6712.5|6708.5|6713.4|6709.4|6712.4|6708.4|0
1616103600000|2021-03-18 21:40:00|6712.4|6708.4|6712.4|6708.4|6712.9|6708.9|6712.2|6708.2|0
1616103900000|2021-03-18 21:45:00|6712.5|6708.5|6712.4|6708.4|6712.6|6708.6|6712.2|6708.2|0
1616104200000|2021-03-18 21:50:00|6712.5|6708.5|6713.5|6709.5|6714.4|6710.4|6712.4|6708.4|0
1616104500000|2021-03-18 21:55:00|6713.3|6709.3|6712.9|6708.9|6714.2|6710.2|6712.8|6708.8|0
1616104800000|2021-03-18 22:00:00|6713|6709|6715.6|6711.6|6716.6|6712.6|6712.6|6708.6|0
1616105100000|2021-03-18 22:05:00|6715.9|6711.9|6714|6710|6717.1|6713.1|6712.8|6708.8|0
1616105400000|2021-03-18 22:10:00|6713.6|6709.6|6715.5|6711.5|6716.2|6712.2|6713.6|6709.6|0
1616105700000|2021-03-18 22:15:00|6715.8|6711.8|6716.8|6712.8|6717.9|6713.9|6715.5|6711.5|0
1616106000000|2021-03-18 22:20:00|6716.5|6712.5|6709.2|6705.2|6716.8|6712.8|6709.2|6705.2|0
1616106300000|2021-03-18 22:25:00|6708.8|6704.8|6708.9|6704.9|6709.7|6705.7|6704.8|6700.8|0
1616106600000|2021-03-18 22:30:00|6709.3|6705.3|6709.3|6705.3|6710.7|6706.7|6708.9|6704.9|0
1616106900000|2021-03-18 22:35:00|6709.7|6705.7|6706.9|6702.9|6709.7|6705.7|6705.1|6701.1|0
1616107200000|2021-03-18 22:40:00|6707.1|6703.1|6708.5|6704.5|6708.5|6704.5|6706.1|6702.1|0
1616107500000|2021-03-18 22:45:00|6708.3|6704.3|6706.1|6702.1|6710|6706|6705.4|6701.4|0
1616107800000|2021-03-18 22:50:00|6702.5|6700.5|6698.5|6696.5|6704|6702|6691.5|6689.5|471
1616108100000|2021-03-18 22:55:00|6699|6697|6693.5|6691.5|6700.5|6698.5|6691|6689|264
1616108400000|2021-03-18 23:00:00|6694|6692|6690|6689|6698|6697|6688.5|6687.5|235
1616108700000|2021-03-18 23:05:00|6690.5|6689.5|6680|6679|6694.5|6693.5|6679.5|6678.5|363
1616109000000|2021-03-18 23:10:00|6679.5|6678.5|6674|6673|6683.5|6682.5|6665.5|6664.5|877
1616109300000|2021-03-18 23:15:00|6674.5|6673.5|6674.5|6673.5|6677.5|6676.5|6669.5|6668.5|455
1616109600000|2021-03-18 23:20:00|6674|6673|6684|6683|6686|6685|6666|6665|543
1616109900000|2021-03-18 23:25:00|6683.5|6682.5|6692.5|6691.5|6693.5|6692.5|6676.5|6675.5|361
1616110200000|2021-03-18 23:30:00|6691.5|6690.5|6685.5|6684.5|6693.5|6692.5|6684.5|6683.5|422
1616110500000|2021-03-18 23:35:00|6685|6684|6676.5|6675.5|6685.5|6684.5|6674.5|6673.5|318
1616110800000|2021-03-18 23:40:00|6675.5|6674.5|6676|6675|6680.5|6679.5|6674.5|6673.5|324
1616111100000|2021-03-18 23:45:00|6675|6674|6671.5|6670.5|6678|6677|6670.5|6669.5|299
1616111400000|2021-03-18 23:50:00|6671|6670|6664.5|6663.5|6672|6671|6664|6663|312
1616111700000|2021-03-18 23:55:00|6664|6663|6666.5|6665.5|6668.5|6667.5|6662|6661|223
1616112000000|2021-03-19 00:00:00|6666|6665|6676|6675|6677.5|6676.5|6666|6665|431
1616112300000|2021-03-19 00:05:00|6676.5|6675.5|6685|6684|6690|6689|6676|6675|345
1616112600000|2021-03-19 00:10:00|6686|6685|6690|6689|6693.5|6692.5|6685|6684|310
1616112900000|2021-03-19 00:15:00|6691|6690|6686|6685|6694|6693|6685|6684|300
1616113200000|2021-03-19 00:20:00|6685.5|6684.5|6698|6697|6700.5|6699.5|6684|6683|453
1616113500000|2021-03-19 00:25:00|6699|6698|6701|6700|6708|6707|6698|6697|339
1616113800000|2021-03-19 00:30:00|6700|6699|6707|6706|6708|6707|6697|6696|422
1616114100000|2021-03-19 00:35:00|6706.5|6705.5|6704.5|6703.5|6709|6708|6703.5|6702.5|405
1616114400000|2021-03-19 00:40:00|6704|6703|6709|6708|6716|6715|6702.5|6701.5|387
1616114700000|2021-03-19 00:45:00|6710|6709|6709|6708|6715|6714|6707.5|6706.5|508
1616115000000|2021-03-19 00:50:00|6709.5|6708.5|6719|6718|6721|6720|6709|6708|429
1616115300000|2021-03-19 00:55:00|6719.5|6718.5|6717|6716|6719.5|6718.5|6714|6713|156
1616115600000|2021-03-19 01:00:00|6718|6717|6725|6724|6725|6724|6716.5|6715.5|431
1616115900000|2021-03-19 01:05:00|6726|6725|6727|6726|6732|6731|6726|6725|594
1616116200000|2021-03-19 01:10:00|6726|6725|6728.5|6727.5|6730|6729|6725|6724|475
1616116500000|2021-03-19 01:15:00|6728|6727|6733|6732|6735|6734|6727|6726|543
1616116800000|2021-03-19 01:20:00|6734|6733|6728.5|6727.5|6734|6733|6728|6727|399
1616117100000|2021-03-19 01:25:00|6729|6728|6721.5|6720.5|6729|6728|6721|6720|471
1616117400000|2021-03-19 01:30:00|6721|6720|6720|6719|6723|6722|6719|6718|228
1616117700000|2021-03-19 01:35:00|6719|6718|6725.5|6724.5|6728|6727|6717|6716|350
1616118000000|2021-03-19 01:40:00|6726|6725|6726|6725|6729|6728|6723|6722|293
1616118300000|2021-03-19 01:45:00|6726.5|6725.5|6728.5|6727.5|6729.5|6728.5|6725|6724|379
1616118600000|2021-03-19 01:50:00|6728|6727|6722|6721|6728|6727|6722|6721|232
1616118900000|2021-03-19 01:55:00|6721.5|6720.5|6726|6725|6727|6726|6721|6720|151
1616119200000|2021-03-19 02:00:00|6725|6724|6725|6724|6730|6729|6725|6724|540
1616119500000|2021-03-19 02:05:00|6724.5|6723.5|6718|6717|6725|6724|6717|6716|458
1616119800000|2021-03-19 02:10:00|6719|6718|6723.5|6722.5|6724.5|6723.5|6717|6716|368
1616120100000|2021-03-19 02:15:00|6724|6723|6720|6719|6724|6723|6720|6719|388
1616120400000|2021-03-19 02:20:00|6721|6720|6721.5|6720.5|6722|6721|6717|6716|347
1616120700000|2021-03-19 02:25:00|6722|6721|6722|6721|6724|6723|6721|6720|95
1616121000000|2021-03-19 02:30:00|6721|6720|6722.5|6721.5|6724|6723|6720|6719|297
1616121300000|2021-03-19 02:35:00|6723|6722|6719|6718|6723|6722|6719|6718|109
1616121600000|2021-03-19 02:40:00|6718|6717|6709|6708|6719|6718|6709|6708|145
1616121900000|2021-03-19 02:45:00|6708|6707|6715|6714|6715|6714|6707|6706|329
1616122200000|2021-03-19 02:50:00|6714.5|6713.5|6710|6709|6715|6714|6710|6709|117
1616122500000|2021-03-19 02:55:00|6711|6710|6706|6705|6712|6711|6706|6705|182
1616122800000|2021-03-19 03:00:00|6707|6706|6711|6710|6712|6711|6706.5|6705.5|272
1616123100000|2021-03-19 03:05:00|6711.5|6710.5|6709|6708|6712|6711|6708|6707|134
1616123400000|2021-03-19 03:10:00|6708.5|6707.5|6708|6707|6712|6711|6708|6707|172
1616123700000|2021-03-19 03:15:00|6709|6708|6711|6710|6711|6710|6709|6708|117
1616124000000|2021-03-19 03:20:00|6711.5|6710.5|6718|6717|6718.5|6717.5|6711|6710|196
1616124300000|2021-03-19 03:25:00|6718.5|6717.5|6718|6717|6719|6718|6715|6714|143
1616124600000|2021-03-19 03:30:00|6718.5|6717.5|6715|6714|6721|6720|6715|6714|273
1616124900000|2021-03-19 03:35:00|6716|6715|6714|6713|6719|6718|6713|6712|196
1616125200000|2021-03-19 03:40:00|6713|6712|6710.5|6709.5|6718|6717|6709|6708|372
1616125500000|2021-03-19 03:45:00|6711|6710|6711.5|6710.5|6713|6712|6709|6708|283
1616125800000|2021-03-19 03:50:00|6711|6710|6706|6705|6712.5|6711.5|6705|6704|323
1616126100000|2021-03-19 03:55:00|6706.5|6705.5|6703|6702|6708|6707|6703|6702|334
1616126400000|2021-03-19 04:00:00|6702.5|6701.5|6701.5|6700.5|6705|6704|6700|6699|395
1616126700000|2021-03-19 04:05:00|6701|6700|6702|6701|6702|6701|6698|6697|341
1616127000000|2021-03-19 04:10:00|6703|6702|6707|6706|6707|6706|6701|6700|218
1616127300000|2021-03-19 04:15:00|6708|6707|6714|6713|6718|6717|6708|6707|409
1616127600000|2021-03-19 04:20:00|6715|6714|6715|6714|6717|6716|6711|6710|250
1616127900000|2021-03-19 04:25:00|6715.5|6714.5|6713|6712|6716|6715|6711.5|6710.5|193
1616128200000|2021-03-19 04:30:00|6714|6713|6712|6711|6717|6716|6708|6707|294
1616128500000|2021-03-19 04:35:00|6712.5|6711.5|6709|6708|6714|6713|6706|6705|372
1616128800000|2021-03-19 04:40:00|6708|6707|6704|6703|6709|6708|6701|6700|354
1616129100000|2021-03-19 04:45:00|6703|6702|6706|6705|6707|6706|6702|6701|280
1616129400000|2021-03-19 04:50:00|6707|6706|6713|6712|6715|6714|6707|6706|234
1616129700000|2021-03-19 04:55:00|6714|6713|6711|6710|6717|6716|6710|6709|527
1616130000000|2021-03-19 05:00:00|6711.4|6709.4|6700.4|6698.4|6717.4|6715.4|6699.4|6697.4|933
1616130300000|2021-03-19 05:05:00|6701.4|6699.4|6701.4|6699.4|6707.4|6705.4|6699.4|6697.4|4210
1616130600000|2021-03-19 05:10:00|6699.9|6697.9|6701.4|6699.4|6706.4|6704.4|6699.9|6697.9|1595
1616130900000|2021-03-19 05:15:00|6702.4|6700.4|6704.4|6702.4|6706.4|6704.4|6702.4|6700.4|715
1616131200000|2021-03-19 05:20:00|6705.4|6703.4|6696.4|6694.4|6705.4|6703.4|6696.4|6694.4|488
1616131500000|2021-03-19 05:25:00|6697.4|6695.4|6701.9|6699.9|6703.4|6701.4|6695.4|6693.4|777
1616131800000|2021-03-19 05:30:00|6702.4|6698.4|6703.4|6699.4|6703.6|6699.6|6699.5|6695.5|0
1616132100000|2021-03-19 05:35:00|6703.3|6699.3|6702.5|6698.5|6704.8|6700.8|6702.3|6698.3|0
1616132400000|2021-03-19 05:40:00|6702.3|6698.3|6700.9|6696.9|6703|6699|6700.7|6696.7|0
1616132700000|2021-03-19 05:45:00|6701|6697|6702.2|6698.2|6702.6|6698.6|6700.2|6696.2|0
1616133000000|2021-03-19 05:50:00|6701.9|6697.9|6704|6700|6704.4|6700.4|6700.7|6696.7|0
1616133300000|2021-03-19 05:55:00|6704.2|6700.2|6704.4|6700.4|6705.3|6701.3|6702.2|6698.2|0
1616133600000|2021-03-19 06:00:00|6704.1|6700.1|6696.4|6692.4|6704.1|6700.1|6695.9|6691.9|0
1616133900000|2021-03-19 06:05:00|6696|6692|6692.2|6688.2|6696|6692|6691.8|6687.8|0
1616134200000|2021-03-19 06:10:00|6692.4|6689.4|6683.9|6680.9|6692.9|6689.9|6680.4|6677.4|307
1616134500000|2021-03-19 06:15:00|6684.4|6681.4|6685.4|6682.4|6688.9|6685.9|6684.4|6681.4|191
1616134800000|2021-03-19 06:20:00|6684.9|6681.9|6689.4|6686.4|6689.9|6686.9|6684.9|6681.9|101
1616135100000|2021-03-19 06:25:00|6689.9|6686.9|6688.9|6685.9|6689.9|6686.9|6688.9|6685.9|25
1616135400000|2021-03-19 06:30:00|6688.4|6685.4|6689.9|6686.9|6690.9|6687.9|6687.9|6684.9|72
1616135700000|2021-03-19 06:35:00|6689.4|6686.4|6688.4|6685.4|6689.4|6686.4|6687.9|6684.9|30
1616136000000|2021-03-19 06:40:00|6688.9|6685.9|6689.9|6686.9|6690.4|6687.4|6687.9|6684.9|37
1616136300000|2021-03-19 06:45:00|6688.9|6685.9|6692.9|6689.9|6693.9|6690.9|6688.9|6685.9|84
1616136600000|2021-03-19 06:50:00|6693.4|6690.4|6692.9|6689.9|6694.9|6691.9|6691.9|6688.9|77
1616136900000|2021-03-19 06:55:00|6692.4|6689.4|6694.9|6691.9|6695.9|6692.9|6691.4|6688.4|28
1616137200000|2021-03-19 07:00:00|6695.9|6692.9|6700.9|6697.9|6701.9|6698.9|6694.9|6691.9|105
1616137500000|2021-03-19 07:05:00|6701.4|6698.4|6702.9|6699.9|6703.9|6700.9|6700.9|6697.9|79
1616137800000|2021-03-19 07:10:00|6703.4|6700.4|6704.9|6701.9|6704.9|6701.9|6701.9|6698.9|66
1616138100000|2021-03-19 07:15:00|6705.9|6702.9|6705.9|6702.9|6707.9|6704.9|6704.9|6701.9|70
1616138400000|2021-03-19 07:20:00|6704.9|6701.9|6704.9|6701.9|6705.9|6702.9|6703.9|6700.9|65
1616138700000|2021-03-19 07:25:00|6704.4|6701.4|6703.4|6700.4|6706.9|6703.9|6702.9|6699.9|69
1616139000000|2021-03-19 07:30:00|6702.9|6699.9|6703.9|6700.9|6704.9|6701.9|6701.9|6698.9|74
1616139300000|2021-03-19 07:35:00|6703.4|6700.4|6699.9|6696.9|6703.9|6700.9|6699.9|6696.9|59
1616139600000|2021-03-19 07:40:00|6699.4|6696.4|6703.9|6700.9|6703.9|6700.9|6698.9|6695.9|31
1616139900000|2021-03-19 07:45:00|6704.4|6701.4|6704.9|6701.9|6705.9|6702.9|6703.4|6700.4|42
1616140200000|2021-03-19 07:50:00|6705.9|6702.9|6704.4|6701.4|6706.9|6703.9|6703.9|6700.9|25
1616140500000|2021-03-19 07:55:00|6703.9|6700.9|6703.9|6700.9|6706.9|6703.9|6703.9|6700.9|67
1616140800000|2021-03-19 08:00:00|6704.9|6701.9|6703.9|6700.9|6708.4|6705.4|6701.9|6698.9|216
1616141100000|2021-03-19 08:05:00|6704.9|6701.9|6713.9|6710.9|6714.9|6711.9|6704.9|6701.9|188
1616141400000|2021-03-19 08:10:00|6714.4|6711.4|6709.9|6706.9|6715.9|6712.9|6707.9|6704.9|191
1616141700000|2021-03-19 08:15:00|6708.9|6705.9|6711.9|6708.9|6712.9|6709.9|6708.4|6705.4|159
1616142000000|2021-03-19 08:20:00|6710.9|6707.9|6710.9|6707.9|6712.9|6709.9|6710.4|6707.4|53
1616142300000|2021-03-19 08:25:00|6711.4|6708.4|6718.9|6715.9|6718.9|6715.9|6710.9|6707.9|117
1616142600000|2021-03-19 08:30:00|6718.4|6715.4|6718.4|6715.4|6721.9|6718.9|6716.9|6713.9|116
1616142900000|2021-03-19 08:35:00|6717.9|6714.9|6717.9|6714.9|6721.9|6718.9|6716.9|6713.9|101
1616143200000|2021-03-19 08:40:00|6718.4|6715.4|6715.9|6712.9|6718.9|6715.9|6714.9|6711.9|51
1616143500000|2021-03-19 08:45:00|6715.4|6712.4|6715.9|6712.9|6715.9|6712.9|6714.9|6711.9|50
1616143800000|2021-03-19 08:50:00|6716.9|6713.9|6717.4|6714.4|6717.9|6714.9|6714.9|6711.9|42
1616144100000|2021-03-19 08:55:00|6716.9|6713.9|6716.9|6713.9|6718.9|6715.9|6715.9|6712.9|48
1616144400000|2021-03-19 09:00:00|6717.4|6714.4|6716.9|6713.9|6717.9|6714.9|6714.9|6711.9|32
1616144700000|2021-03-19 09:05:00|6715.9|6712.9|6715.9|6712.9|6716.9|6713.9|6714.9|6711.9|48
1616145000000|2021-03-19 09:10:00|6716.4|6713.4|6717.9|6714.9|6719.4|6716.4|6716.4|6713.4|25
1616145300000|2021-03-19 09:15:00|6718.4|6715.4|6717.9|6714.9|6718.9|6715.9|6715.9|6712.9|32
1616145600000|2021-03-19 09:20:00|6716.9|6713.9|6718.9|6715.9|6718.9|6715.9|6714.9|6711.9|43
1616145900000|2021-03-19 09:25:00|6719.9|6716.9|6715.9|6712.9|6719.9|6716.9|6715.4|6712.4|43
1616146200000|2021-03-19 09:30:00|6715.4|6712.4|6717.9|6714.9|6717.9|6714.9|6714.4|6711.4|35
1616146500000|2021-03-19 09:35:00|6717.4|6714.4|6716.9|6713.9|6717.4|6714.4|6715.9|6712.9|40
1616146800000|2021-03-19 09:40:00|6715.9|6712.9|6717.9|6714.9|6717.9|6714.9|6715.9|6712.9|32
1616147100000|2021-03-19 09:45:00|6718.4|6715.4|6718.9|6715.9|6720.9|6717.9|6718.4|6715.4|46
1616147400000|2021-03-19 09:50:00|6719.9|6716.9|6719.9|6716.9|6719.9|6716.9|6718.9|6715.9|22
1616147700000|2021-03-19 09:55:00|6719.4|6716.4|6722.9|6719.9|6722.9|6719.9|6719.4|6716.4|43
1616148000000|2021-03-19 10:00:00|6723.4|6720.4|6721.9|6718.9|6723.9|6720.9|6721.9|6718.9|44
1616148300000|2021-03-19 10:05:00|6722.4|6719.4|6721.9|6718.9|6722.9|6719.9|6721.9|6718.9|45
1616148600000|2021-03-19 10:10:00|6720.9|6717.9|6713.4|6710.4|6720.9|6717.9|6710.9|6707.9|197
1616148900000|2021-03-19 10:15:00|6713.9|6710.9|6712.9|6709.9|6714.4|6711.4|6709.9|6706.9|84
1616149200000|2021-03-19 10:20:00|6712.4|6709.4|6715.4|6712.4|6715.9|6712.9|6711.9|6708.9|10
1616149500000|2021-03-19 10:25:00|6715.9|6712.9|6721.9|6718.9|6721.9|6718.9|6714.9|6711.9|50
1616149800000|2021-03-19 10:30:00|6722.4|6719.4|6720.9|6717.9|6722.9|6719.9|6720.9|6717.9|57
1616150100000|2021-03-19 10:35:00|6721.4|6718.4|6719.9|6716.9|6722.9|6719.9|6719.9|6716.9|47
1616150400000|2021-03-19 10:40:00|6720.9|6717.9|6721.9|6718.9|6722.9|6719.9|6720.9|6717.9|19
1616150700000|2021-03-19 10:45:00|6722.9|6719.9|6719.9|6716.9|6722.9|6719.9|6719.9|6716.9|27
1616151000000|2021-03-19 10:50:00|6720.9|6717.9|6721.9|6718.9|6724.9|6721.9|6719.9|6716.9|56
1616151300000|2021-03-19 10:55:00|6721.4|6718.4|6721.9|6718.9|6721.9|6718.9|6719.9|6716.9|36
1616151600000|2021-03-19 11:00:00|6721.4|6718.4|6720.9|6717.9|6721.9|6718.9|6718.9|6715.9|26
1616151900000|2021-03-19 11:05:00|6720.4|6717.4|6716.9|6713.9|6720.9|6717.9|6715.9|6712.9|54
1616152200000|2021-03-19 11:10:00|6716.4|6713.4|6713.9|6710.9|6716.9|6713.9|6713.9|6710.9|34
1616152500000|2021-03-19 11:15:00|6713.4|6710.4|6713.9|6710.9|6714.4|6711.4|6712.9|6709.9|41
1616152800000|2021-03-19 11:20:00|6712.9|6709.9|6708.9|6705.9|6713.9|6710.9|6708.9|6705.9|44
1616153100000|2021-03-19 11:25:00|6708.4|6705.4|6707.9|6704.9|6710.9|6707.9|6705.9|6702.9|50
1616153400000|2021-03-19 11:30:00|6708.9|6705.9|6709.9|6706.9|6710.9|6707.9|6707.4|6704.4|25
1616153700000|2021-03-19 11:35:00|6710.4|6707.4|6707.9|6704.9|6710.4|6707.4|6706.9|6703.9|9
1616154000000|2021-03-19 11:40:00|6708.9|6705.9|6707.4|6704.4|6708.9|6705.9|6705.4|6702.4|42
1616154300000|2021-03-19 11:45:00|6707.9|6704.9|6710.9|6707.9|6711.4|6708.4|6706.9|6703.9|92
1616154600000|2021-03-19 11:50:00|6711.4|6708.4|6709.9|6706.9|6711.9|6708.9|6709.4|6706.4|30
1616154900000|2021-03-19 11:55:00|6710.9|6707.9|6709.9|6706.9|6710.9|6707.9|6708.9|6705.9|40
1616155200000|2021-03-19 12:00:00|6710.9|6707.9|6710.9|6707.9|6710.9|6707.9|6709.4|6706.4|55
1616155500000|2021-03-19 12:05:00|6710.4|6707.4|6710.9|6707.9|6711.4|6708.4|6709.9|6706.9|28
1616155800000|2021-03-19 12:10:00|6709.9|6706.9|6709.9|6706.9|6711.4|6708.4|6709.9|6706.9|17
1616156100000|2021-03-19 12:15:00|6710.9|6707.9|6715.9|6712.9|6715.9|6712.9|6710.9|6707.9|83
1616156400000|2021-03-19 12:20:00|6716.9|6713.9|6716.9|6713.9|6717.9|6714.9|6715.9|6712.9|86
1616156700000|2021-03-19 12:25:00|6716.4|6713.4|6713.9|6710.9|6716.4|6713.4|6712.9|6709.9|91
1616157000000|2021-03-19 12:30:00|6714.9|6711.9|6712.9|6709.9|6715.9|6712.9|6712.9|6709.9|58
1616157300000|2021-03-19 12:35:00|6713.9|6710.9|6714.9|6711.9|6714.9|6711.9|6713.9|6710.9|21
1616157600000|2021-03-19 12:40:00|6714.4|6711.4|6714.9|6711.9|6714.9|6711.9|6713.9|6710.9|3
1616157900000|2021-03-19 12:45:00|||||||||4
1616158200000|2021-03-19 12:50:00|6713.9|6710.9|6713.9|6710.9|6713.9|6710.9|6713.9|6710.9|16
1616158500000|2021-03-19 12:55:00|6714.9|6711.9|6713.9|6710.9|6714.9|6711.9|6713.9|6710.9|16
1616158800000|2021-03-19 13:00:00|6709.9|6706.9|6712.9|6709.9|6714.9|6711.9|6709.9|6706.9|547
1616159100000|2021-03-19 13:05:00|6712.4|6709.4|6710.9|6707.9|6713.9|6710.9|6709.9|6706.9|64
1616159400000|2021-03-19 13:10:00|6710.4|6707.4|6710.9|6707.9|6710.9|6707.9|6709.9|6706.9|86
1616159700000|2021-03-19 13:15:00|6711.9|6708.9|6709.9|6706.9|6713.9|6710.9|6709.9|6706.9|86
1616160000000|2021-03-19 13:20:00|6710.9|6707.9|6708.9|6705.9|6710.9|6707.9|6708.9|6705.9|56
1616160300000|2021-03-19 13:25:00|6707.9|6704.9|6707.4|6704.4|6708.9|6705.9|6704.9|6701.9|78
1616160600000|2021-03-19 13:30:00|6707.9|6704.9|6697.9|6694.9|6708.4|6705.4|6697.9|6694.9|229
1616160900000|2021-03-19 13:35:00|6698.4|6695.4|6691.4|6688.4|6700.9|6697.9|6691.4|6688.4|151
1616161200000|2021-03-19 13:40:00|6690.9|6687.9|6685.9|6682.9|6691.9|6688.9|6677.9|6674.9|266
1616161500000|2021-03-19 13:45:00|6685.4|6682.4|6679.9|6676.9|6685.4|6682.4|6677.9|6674.9|188
1616161800000|2021-03-19 13:50:00|6680.4|6677.4|6689.9|6686.9|6695.9|6692.9|6679.9|6676.9|178
1616162100000|2021-03-19 13:55:00|6689.4|6686.4|6691.9|6688.9|6693.9|6690.9|6684.9|6681.9|119
1616162400000|2021-03-19 14:00:00|6691.4|6688.4|6684.4|6681.4|6693.4|6690.4|6682.9|6679.9|221
1616162700000|2021-03-19 14:05:00|6684.9|6681.9|6683.9|6680.9|6684.9|6681.9|6676.9|6673.9|252
1616163000000|2021-03-19 14:10:00|6684.9|6681.9|6685.9|6682.9|6686.4|6683.4|6677.9|6674.9|210
1616163300000|2021-03-19 14:15:00|6685.4|6682.4|6689.4|6686.4|6689.4|6686.4|6682.9|6679.9|170
1616163600000|2021-03-19 14:20:00|6689.9|6686.9|6691.9|6688.9|6694.9|6691.9|6688.4|6685.4|113
1616163900000|2021-03-19 14:25:00|6690.9|6687.9|6689.9|6686.9|6694.9|6691.9|6689.9|6686.9|83
1616164200000|2021-03-19 14:30:00|6690.9|6687.9|6681.4|6678.4|6691.9|6688.9|6677.9|6674.9|82
1616164500000|2021-03-19 14:35:00|6680.9|6677.9|6688.4|6685.4|6688.4|6685.4|6679.9|6676.9|89
1616164800000|2021-03-19 14:40:00|6687.9|6684.9|6687.9|6684.9|6690.4|6687.4|6685.9|6682.9|193
1616165100000|2021-03-19 14:45:00|6688.9|6685.9|6690.4|6687.4|6690.9|6687.9|6687.9|6684.9|79
1616165400000|2021-03-19 14:50:00|6690.9|6687.9|6698.9|6695.9|6698.9|6695.9|6690.4|6687.4|46
1616165700000|2021-03-19 14:55:00|6699.4|6696.4|6701.9|6698.9|6701.9|6698.9|6695.9|6692.9|114
1616166000000|2021-03-19 15:00:00|6702.4|6699.4|6696.9|6693.9|6702.9|6699.9|6696.9|6693.9|83
1616166300000|2021-03-19 15:05:00|6695.9|6692.9|6695.9|6692.9|6698.9|6695.9|6694.4|6691.4|67
1616166600000|2021-03-19 15:10:00|6696.9|6693.9|6692.4|6689.4|6698.9|6695.9|6690.4|6687.4|89
1616166900000|2021-03-19 15:15:00|6692.9|6689.9|6689.9|6686.9|6694.9|6691.9|6688.4|6685.4|61
1616167200000|2021-03-19 15:20:00|6688.9|6685.9|6680.9|6677.9|6689.9|6686.9|6680.4|6677.4|115
1616167500000|2021-03-19 15:25:00|6681.4|6678.4|6679.9|6676.9|6681.9|6678.9|6677.9|6674.9|60
1616167800000|2021-03-19 15:30:00|6679.4|6676.4|6687.9|6684.9|6687.9|6684.9|6677.9|6674.9|79
1616168100000|2021-03-19 15:35:00|6686.9|6683.9|6687.9|6684.9|6688.9|6685.9|6686.4|6683.4|33
1616168400000|2021-03-19 15:40:00|6688.4|6685.4|6690.9|6687.9|6690.9|6687.9|6687.9|6684.9|31
1616168700000|2021-03-19 15:45:00|6691.4|6688.4|6688.9|6685.9|6691.9|6688.9|6688.4|6685.4|82
1616169000000|2021-03-19 15:50:00|6688.4|6685.4|6697.9|6694.9|6697.9|6694.9|6687.9|6684.9|34
1616169300000|2021-03-19 15:55:00|6697.4|6694.4|6698.9|6695.9|6699.9|6696.9|6696.9|6693.9|66
1616169600000|2021-03-19 16:00:00|6699.9|6696.9|6698.9|6695.9|6699.9|6696.9|6695.9|6692.9|58
1616169900000|2021-03-19 16:05:00|6698.4|6695.4|6694.9|6691.9|6699.9|6696.9|6693.4|6690.4|84
1616170200000|2021-03-19 16:10:00|6694.4|6691.4|6692.9|6689.9|6695.9|6692.9|6691.4|6688.4|42
1616170500000|2021-03-19 16:15:00|6691.9|6688.9|6687.9|6684.9|6694.4|6691.4|6687.9|6684.9|183
1616170800000|2021-03-19 16:20:00|6686.9|6683.9|6687.9|6684.9|6688.9|6685.9|6686.9|6683.9|62
1616171100000|2021-03-19 16:25:00|6688.4|6685.4|6684.4|6681.4|6689.9|6686.9|6684.4|6681.4|64
1616171400000|2021-03-19 16:30:00|6683.9|6680.9|6682.4|6679.4|6686.9|6683.9|6680.4|6677.4|258
1616171700000|2021-03-19 16:35:00|6682.9|6679.9|6675.9|6672.9|6682.9|6679.9|6675.4|6672.4|201
1616172000000|2021-03-19 16:40:00|6676.4|6673.4|6680.4|6677.4|6681.9|6678.9|6674.9|6671.9|123
1616172300000|2021-03-19 16:45:00|6679.9|6676.9|6687.9|6684.9|6688.9|6685.9|6679.9|6676.9|89
1616172600000|2021-03-19 16:50:00|6688.9|6685.9|6691.9|6688.9|6691.9|6688.9|6687.9|6684.9|42
1616172900000|2021-03-19 16:55:00|6690.9|6687.9|6692.9|6689.9|6693.9|6690.9|6690.9|6687.9|57
1616173200000|2021-03-19 17:00:00|6691.9|6688.9|6690.4|6687.4|6692.4|6689.4|6688.9|6685.9|17
1616173500000|2021-03-19 17:05:00|6690.9|6687.9|6690.9|6687.9|6690.9|6687.9|6687.9|6684.9|14
1616173800000|2021-03-19 17:10:00|6690.4|6687.4|6692.9|6689.9|6692.9|6689.9|6688.9|6685.9|24
1616174100000|2021-03-19 17:15:00|6692.4|6689.4|6692.9|6689.9|6694.9|6691.9|6690.9|6687.9|27
1616174400000|2021-03-19 17:20:00|6693.4|6690.4|6693.9|6690.9|6693.9|6690.9|6691.9|6688.9|4
1616174700000|2021-03-19 17:25:00|6693.4|6690.4|6693.9|6690.9|6694.4|6691.4|6692.4|6689.4|6
1616175000000|2021-03-19 17:30:00|6693.4|6690.4|6690.4|6687.4|6695.9|6692.9|6689.9|6686.9|72
1616175300000|2021-03-19 17:35:00|6690.9|6687.9|6694.9|6691.9|6695.9|6692.9|6689.4|6686.4|38
1616175600000|2021-03-19 17:40:00|6695.9|6692.9|6694.4|6691.4|6695.9|6692.9|6694.4|6691.4|4
1616175900000|2021-03-19 17:45:00|6694.9|6691.9|6698.4|6695.4|6698.4|6695.4|6694.9|6691.9|26
1616176200000|2021-03-19 17:50:00|6697.9|6694.9|6697.9|6694.9|6697.9|6694.9|6697.9|6694.9|1
1616176500000|2021-03-19 17:55:00|6697.4|6694.4|6697.4|6694.4|6697.4|6694.4|6694.9|6691.9|13
1616176800000|2021-03-19 18:00:00|6697.9|6694.9|6697.4|6694.4|6700.9|6697.9|6697.4|6694.4|17
1616177100000|2021-03-19 18:05:00|6697.9|6694.9|6694.9|6691.9|6699.4|6696.4|6694.9|6691.9|19
1616177400000|2021-03-19 18:10:00|6694.4|6691.4|6694.9|6691.9|6694.9|6691.9|6692.9|6689.9|17
1616177700000|2021-03-19 18:15:00|6695.4|6692.4|6693.4|6690.4|6695.9|6692.9|6693.4|6690.4|2
1616178000000|2021-03-19 18:20:00|6693.9|6690.9|6694.4|6691.4|6694.4|6691.4|6692.9|6689.9|2
1616178300000|2021-03-19 18:25:00|6693.9|6690.9|6695.9|6692.9|6695.9|6692.9|6693.9|6690.9|4
1616178600000|2021-03-19 18:30:00|6696.4|6693.4|6698.4|6695.4|6698.9|6695.9|6696.4|6693.4|10
1616178900000|2021-03-19 18:35:00|6698.9|6695.9|6698.9|6695.9|6699.9|6696.9|6697.9|6694.9|0
1616179200000|2021-03-19 18:40:00|6699.4|6696.4|6698.4|6695.4|6699.4|6696.4|6697.4|6694.4|4
1616179500000|2021-03-19 18:45:00|6698.9|6695.9|6698.4|6695.4|6699.4|6696.4|6697.4|6694.4|3
1616179800000|2021-03-19 18:50:00|6697.9|6694.9|6691.9|6688.9|6697.9|6694.9|6691.9|6688.9|26
1616180100000|2021-03-19 18:55:00|6692.4|6689.4|6697.4|6694.4|6697.4|6694.4|6691.9|6688.9|12
1616180400000|2021-03-19 19:00:00|6696.9|6693.9|6694.4|6691.4|6698.4|6695.4|6694.4|6691.4|6
1616180700000|2021-03-19 19:05:00|6694.9|6691.9|6695.4|6692.4|6695.4|6692.4|6694.9|6691.9|3
1616181000000|2021-03-19 19:10:00|6695.9|6692.9|6695.4|6692.4|6695.9|6692.9|6694.9|6691.9|13
1616181300000|2021-03-19 19:15:00|6694.9|6691.9|6695.4|6692.4|6695.9|6692.9|6693.9|6690.9|38
1616181600000|2021-03-19 19:20:00|6695.9|6692.9|6696.9|6693.9|6697.9|6694.9|6695.9|6692.9|38
1616181900000|2021-03-19 19:25:00|6697.9|6694.9|6697.4|6694.4|6697.9|6694.9|6696.9|6693.9|7
1616182200000|2021-03-19 19:30:00|6696.9|6693.9|6699.9|6696.9|6699.9|6696.9|6695.9|6692.9|17
1616182500000|2021-03-19 19:35:00|6700.4|6697.4|6699.9|6696.9|6701.9|6698.9|6699.9|6696.9|21
1616182800000|2021-03-19 19:40:00|6700.4|6697.4|6701.4|6698.4|6701.9|6698.9|6700.4|6697.4|12
1616183100000|2021-03-19 19:45:00|6700.9|6697.9|6698.4|6695.4|6702.9|6699.9|6696.9|6693.9|37
1616183400000|2021-03-19 19:50:00|6697.9|6694.9|6696.9|6693.9|6701.9|6698.9|6696.4|6693.4|50
1616183700000|2021-03-19 19:55:00|6696.4|6693.4|6690.4|6687.4|6696.4|6693.4|6687.9|6684.9|178
1616184000000|2021-03-19 20:00:00|6683.5|6679.5|6690.5|6686.5|6690.7|6686.7|6682.4|6678.4|4
1616184300000|2021-03-19 20:05:00|6690.2|6686.2|6688.4|6684.4|6690.2|6686.2|6686.6|6682.6|0
1616184600000|2021-03-19 20:10:00|6688.7|6684.7|6685.7|6681.7|6689|6685|6685.6|6681.6|0
1616184900000|2021-03-19 20:15:00|6685.6|6681.6|6686.2|6682.2|6686.9|6682.9|6685.4|6681.4|0
1616185200000|2021-03-19 20:20:00|6686.3|6682.3|6687.1|6683.1|6687.1|6683.1|6686|6682|0
1616185500000|2021-03-19 20:25:00|6687.2|6683.2|6687.4|6683.4|6687.6|6683.6|6687.1|6683.1|0
1616185800000|2021-03-19 20:30:00|6687.7|6683.7|6694.5|6690.5|6694.5|6690.5|6687|6683|0
1616186100000|2021-03-19 20:35:00|6694.1|6690.1|6693.3|6689.3|6694.5|6690.5|6693|6689|0
1616186400000|2021-03-19 20:40:00|6693.7|6689.7|6692.1|6688.1|6693.7|6689.7|6691|6687|0
1616186700000|2021-03-19 20:45:00|6692.4|6688.4|6692.9|6688.9|6692.9|6688.9|6691.2|6687.2|0
1616187000000|2021-03-19 20:50:00|6692.6|6688.6|6692.3|6688.3|6692.9|6688.9|6691.8|6687.8|0
1616187300000|2021-03-19 20:55:00|6692.7|6688.7|6691.7|6687.7|6693|6689|6690.9|6686.9|0
1616364000000|2021-03-21 22:00:00|6679.7|6675.7|6680.5|6676.5|6680.5|6676.5|6676.7|6672.7|0
1616364300000|2021-03-21 22:05:00|6680.7|6676.7|6683.3|6679.3|6684|6680|6680.5|6676.5|0
1616364600000|2021-03-21 22:10:00|6682.9|6678.9|6680.3|6676.3|6682.9|6678.9|6677.5|6673.5|0
1616364900000|2021-03-21 22:15:00|6680.1|6676.1|6681.6|6677.6|6682.7|6678.7|6679.9|6675.9|0
1616365200000|2021-03-21 22:20:00|6681.2|6677.2|6678.5|6674.5|6681.4|6677.4|6678.1|6674.1|0
1616365500000|2021-03-21 22:25:00|6678.9|6674.9|6682.1|6678.1|6683.2|6679.2|6678.9|6674.9|0
1616365800000|2021-03-21 22:30:00|6682.4|6678.4|6681.3|6677.3|6683.2|6679.2|6680.1|6676.1|0
1616366100000|2021-03-21 22:35:00|6681.7|6677.7|6682.6|6678.6|6683|6679|6681|6677|0
1616366400000|2021-03-21 22:40:00|6683|6679|6687.8|6683.8|6688.2|6684.2|6683|6679|0
1616366700000|2021-03-21 22:45:00|6688.2|6684.2|6681.6|6677.6|6689|6685|6681.6|6677.6|0
1616367000000|2021-03-21 22:50:00|6681.2|6677.2|6689.4|6687.4|6690.4|6688.4|6672.4|6670.4|419
1616367300000|2021-03-21 22:55:00|6689.9|6687.9|6691.4|6689.4|6692.4|6690.4|6689.4|6687.4|56
1616367600000|2021-03-21 23:00:00|6692.4|6690.4|6699.9|6698.9|6703.9|6702.9|6692.4|6690.4|399
1616367900000|2021-03-21 23:05:00|6698.9|6697.9|6694.4|6693.4|6702.9|6701.9|6692.4|6691.4|379
1616368200000|2021-03-21 23:10:00|6693.9|6692.9|6684.9|6683.9|6694.9|6693.9|6682.9|6681.9|625
1616368500000|2021-03-21 23:15:00|6685.4|6684.4|6702.4|6701.4|6702.9|6701.9|6684.9|6683.9|308
1616368800000|2021-03-21 23:20:00|6702.9|6701.9|6710.9|6709.9|6714.9|6713.9|6702.9|6701.9|584
1616369100000|2021-03-21 23:25:00|6710.4|6709.4|6712.9|6711.9|6717.9|6716.9|6705.9|6704.9|376
1616369400000|2021-03-21 23:30:00|6713.9|6712.9|6715.9|6714.9|6716.9|6715.9|6710.9|6709.9|430
1616369700000|2021-03-21 23:35:00|6714.9|6713.9|6715.4|6714.4|6716.9|6715.9|6711.9|6710.9|470
1616370000000|2021-03-21 23:40:00|6715.9|6714.9|6720.9|6719.9|6721.4|6720.4|6714.9|6713.9|209
1616370300000|2021-03-21 23:45:00|6719.9|6718.9|6716.9|6715.9|6720.9|6719.9|6714.9|6713.9|237
1616370600000|2021-03-21 23:50:00|6716.4|6715.4|6724.9|6723.9|6724.9|6723.9|6716.4|6715.4|467
1616370900000|2021-03-21 23:55:00|6724.4|6723.4|6725.9|6724.9|6730.9|6729.9|6722.9|6721.9|628
1616371200000|2021-03-22 00:00:00|6726.9|6725.9|6721.4|6720.4|6729.4|6728.4|6719.9|6718.9|399
1616371500000|2021-03-22 00:05:00|6721.9|6720.9|6713.9|6712.9|6722.9|6721.9|6711.9|6710.9|328
1616371800000|2021-03-22 00:10:00|6713.4|6712.4|6724.9|6723.9|6726.4|6725.4|6712.4|6711.4|276
1616372100000|2021-03-22 00:15:00|6725.9|6724.9|6723.9|6722.9|6732.9|6731.9|6722.4|6721.4|392
1616372400000|2021-03-22 00:20:00|6723.4|6722.4|6721.9|6720.9|6725.9|6724.9|6719.9|6718.9|550
1616372700000|2021-03-22 00:25:00|6721.4|6720.4|6724.4|6723.4|6726.9|6725.9|6714.9|6713.9|558
1616373000000|2021-03-22 00:30:00|6724.9|6723.9|6728.9|6727.9|6728.9|6727.9|6722.4|6721.4|488
1616373300000|2021-03-22 00:35:00|6727.9|6726.9|6721.9|6720.9|6727.9|6726.9|6721.9|6720.9|314
1616373600000|2021-03-22 00:40:00|6722.9|6721.9|6721.9|6720.9|6722.9|6721.9|6718.9|6717.9|349
1616373900000|2021-03-22 00:45:00|6722.9|6721.9|6727.4|6726.4|6731.4|6730.4|6721.9|6720.9|325
1616374200000|2021-03-22 00:50:00|6727.9|6726.9|6736.9|6735.9|6737.4|6736.4|6727.4|6726.4|260
1616374500000|2021-03-22 00:55:00|6736.4|6735.4|6732.9|6731.9|6736.4|6735.4|6730.9|6729.9|238
1616374800000|2021-03-22 01:00:00|6732.4|6731.4|6726.6|6725.6|6733.9|6732.9|6726.6|6725.6|300
1616375100000|2021-03-22 01:05:00|6727.1|6726.1|6729.1|6728.1|6729.1|6728.1|6726.1|6725.1|221
1616375400000|2021-03-22 01:10:00|6728.1|6727.1|6719.1|6718.1|6728.1|6727.1|6718.1|6717.1|379
1616375700000|2021-03-22 01:15:00|6719.6|6718.6|6716.1|6715.1|6723.1|6722.1|6715.1|6714.1|269
1616376000000|2021-03-22 01:20:00|6716.6|6715.6|6709.1|6708.1|6718.1|6717.1|6707.1|6706.1|314
1616376300000|2021-03-22 01:25:00|6710.1|6709.1|6712.6|6711.6|6717.1|6716.1|6709.1|6708.1|221
1616376600000|2021-03-22 01:30:00|6713.1|6712.1|6713.6|6712.6|6716.1|6715.1|6710.6|6709.6|200
1616376900000|2021-03-22 01:35:00|6714.1|6713.1|6731.1|6730.1|6731.1|6730.1|6714.1|6713.1|529
1616377200000|2021-03-22 01:40:00|6730.6|6729.6|6732.1|6731.1|6736.1|6735.1|6727.6|6726.6|553
1616377500000|2021-03-22 01:45:00|6733.1|6732.1|6736.1|6735.1|6738.1|6737.1|6733.1|6732.1|300
1616377800000|2021-03-22 01:50:00|6736.6|6735.6|6743.1|6742.1|6743.1|6742.1|6736.1|6735.1|275
1616378100000|2021-03-22 01:55:00|6744.1|6743.1|6745.1|6744.1|6747.1|6746.1|6742.1|6741.1|430
1616378400000|2021-03-22 02:00:00|6746.1|6745.1|6741.1|6740.1|6746.1|6745.1|6740.1|6739.1|270
1616378700000|2021-03-22 02:05:00|6742.1|6741.1|6743.1|6742.1|6746.1|6745.1|6742.1|6741.1|476
1616379000000|2021-03-22 02:10:00|6743.6|6742.6|6748.1|6747.1|6749.1|6748.1|6743.1|6742.1|341
1616379300000|2021-03-22 02:15:00|6748.6|6747.6|6746.1|6745.1|6751.1|6750.1|6744.6|6743.6|343
1616379600000|2021-03-22 02:20:00|6746.6|6745.6|6749.1|6748.1|6750.1|6749.1|6746.6|6745.6|178
1616379900000|2021-03-22 02:25:00|6749.6|6748.6|6750.1|6749.1|6751.1|6750.1|6747.1|6746.1|192
1616380200000|2021-03-22 02:30:00|6749.1|6748.1|6747.6|6746.6|6752.1|6751.1|6746.1|6745.1|330
1616380500000|2021-03-22 02:35:00|6747.1|6746.1|6748.1|6747.1|6750.1|6749.1|6747.1|6746.1|149
1616380800000|2021-03-22 02:40:00|6747.6|6746.6|6743.1|6742.1|6748.1|6747.1|6743.1|6742.1|195
1616381100000|2021-03-22 02:45:00|6744.1|6743.1|6746.1|6745.1|6747.1|6746.1|6743.1|6742.1|156
1616381400000|2021-03-22 02:50:00|6746.6|6745.6|6751.1|6750.1|6751.1|6750.1|6746.1|6745.1|200
1616381700000|2021-03-22 02:55:00|6750.1|6749.1|6751.1|6750.1|6753.1|6752.1|6749.6|6748.6|251
1616382000000|2021-03-22 03:00:00|6750.6|6749.6|6748.1|6747.1|6752.6|6751.6|6748.1|6747.1|183
1616382300000|2021-03-22 03:05:00|6749.1|6748.1|6750.1|6749.1|6752.1|6751.1|6747.1|6746.1|145
1616382600000|2021-03-22 03:10:00|6751.1|6750.1|6748.1|6747.1|6752.1|6751.1|6747.1|6746.1|133
1616382900000|2021-03-22 03:15:00|6749.1|6748.1|6747.1|6746.1|6749.6|6748.6|6746.1|6745.1|107
1616383200000|2021-03-22 03:20:00|6746.1|6745.1|6744.1|6743.1|6746.1|6745.1|6743.1|6742.1|117
1616383500000|2021-03-22 03:25:00|6745.1|6744.1|6746.1|6745.1|6746.1|6745.1|6744.1|6743.1|143
1616383800000|2021-03-22 03:30:00|6747.1|6746.1|6745.1|6744.1|6750.1|6749.1|6744.1|6743.1|237
1616384100000|2021-03-22 03:35:00|6744.1|6743.1|6743.1|6742.1|6747.1|6746.1|6740.1|6739.1|187
1616384400000|2021-03-22 03:40:00|6743.6|6742.6|6745.1|6744.1|6748.1|6747.1|6743.6|6742.6|160
1616384700000|2021-03-22 03:45:00|6745.6|6744.6|6745.1|6744.1|6747.1|6746.1|6742.6|6741.6|180
1616385000000|2021-03-22 03:50:00|6745.6|6744.6|6741.1|6740.1|6747.1|6746.1|6740.1|6739.1|248
1616385300000|2021-03-22 03:55:00|6741.6|6740.6|6739.1|6738.1|6747.1|6746.1|6739.1|6738.1|271
1616385600000|2021-03-22 04:00:00|6740.1|6739.1|6746.1|6745.1|6746.1|6745.1|6740.1|6739.1|193
1616385900000|2021-03-22 04:05:00|6746.6|6745.6|6747.1|6746.1|6747.1|6746.1|6744.1|6743.1|175
1616386200000|2021-03-22 04:10:00|6747.6|6746.6|6751.1|6750.1|6752.1|6751.1|6747.1|6746.1|212
1616386500000|2021-03-22 04:15:00|6752.1|6751.1|6753.1|6752.1|6756.1|6755.1|6752.1|6751.1|370
1616386800000|2021-03-22 04:20:00|6754.1|6753.1|6757.1|6756.1|6759.1|6758.1|6754.1|6753.1|242
1616387100000|2021-03-22 04:25:00|6758.1|6757.1|6759.1|6758.1|6761.1|6760.1|6758.1|6757.1|292
1616387400000|2021-03-22 04:30:00|6760.1|6759.1|6755.1|6754.1|6761.1|6760.1|6755.1|6754.1|336
1616387700000|2021-03-22 04:35:00|6755.6|6754.6|6757.1|6756.1|6759.1|6758.1|6755.6|6754.6|223
1616388000000|2021-03-22 04:40:00|6756.1|6755.1|6751.6|6750.6|6756.1|6755.1|6749.6|6748.6|280
1616388300000|2021-03-22 04:45:00|6751.1|6750.1|6752.1|6751.1|6755.1|6754.1|6750.1|6749.1|368
1616388600000|2021-03-22 04:50:00|6751.1|6750.1|6752.1|6751.1|6754.1|6753.1|6749.1|6748.1|335
1616388900000|2021-03-22 04:55:00|6753.1|6752.1|6746.1|6745.1|6755.1|6754.1|6744.1|6743.1|480
1616389200000|2021-03-22 05:00:00|6746.4|6744.4|6743.4|6741.4|6750.4|6748.4|6742.4|6740.4|426
1616389500000|2021-03-22 05:05:00|6744.4|6742.4|6748.4|6746.4|6749.4|6747.4|6742.4|6740.4|1151
1616389800000|2021-03-22 05:10:00|6747.9|6745.9|6748.4|6746.4|6748.9|6746.9|6745.4|6743.4|818
1616390100000|2021-03-22 05:15:00|6748.9|6746.9|6747.4|6745.4|6750.4|6748.4|6746.4|6744.4|437
1616390400000|2021-03-22 05:20:00|6748.4|6746.4|6747.4|6745.4|6748.4|6746.4|6745.9|6743.9|213
1616390700000|2021-03-22 05:25:00|6748.4|6746.4|6749.4|6747.4|6752.4|6750.4|6748.4|6746.4|647
1616391000000|2021-03-22 05:30:00|6750.9|6746.9|6752.9|6748.9|6753.3|6749.3|6748.3|6744.3|10
1616391300000|2021-03-22 05:35:00|6752.8|6748.8|6754.6|6750.6|6755.4|6751.4|6752.8|6748.8|0
1616391600000|2021-03-22 05:40:00|6754.4|6750.4|6752.5|6748.5|6754.7|6750.7|6752|6748|0
1616391900000|2021-03-22 05:45:00|6752.6|6748.6|6754.2|6750.2|6754.7|6750.7|6752.6|6748.6|0
1616392200000|2021-03-22 05:50:00|6753.8|6749.8|6753.8|6749.8|6755.2|6751.2|6753|6749|0
1616392500000|2021-03-22 05:55:00|6754|6750|6748.4|6744.4|6754.1|6750.1|6748.2|6744.2|0
1616392800000|2021-03-22 06:00:00|6748.5|6744.5|6749|6745|6749.7|6745.7|6747.1|6743.1|0
1616393100000|2021-03-22 06:05:00|6749.4|6745.4|6746.1|6742.1|6749.9|6745.9|6746.1|6742.1|0
1616393400000|2021-03-22 06:10:00|6747.9|6744.9|6746.9|6743.9|6748.9|6745.9|6745.9|6742.9|296
1616393700000|2021-03-22 06:15:00|6747.9|6744.9|6745.9|6742.9|6747.9|6744.9|6745.9|6742.9|31
1616394000000|2021-03-22 06:20:00|6746.9|6743.9|6746.9|6743.9|6746.9|6743.9|6745.9|6742.9|44
1616394300000|2021-03-22 06:25:00|6746.4|6743.4|6745.9|6742.9|6746.4|6743.4|6743.9|6740.9|50
1616394600000|2021-03-22 06:30:00|6745.4|6742.4|6742.9|6739.9|6745.4|6742.4|6741.9|6738.9|98
1616394900000|2021-03-22 06:35:00|6741.9|6738.9|6741.9|6738.9|6741.9|6738.9|6741.9|6738.9|72
1616395200000|2021-03-22 06:40:00|6740.9|6737.9|6741.9|6738.9|6742.9|6739.9|6740.9|6737.9|104
1616395500000|2021-03-22 06:45:00|6740.9|6737.9|6739.9|6736.9|6740.9|6737.9|6739.9|6736.9|81
1616395800000|2021-03-22 06:50:00|6738.9|6735.9|6738.9|6735.9|6738.9|6735.9|6738.9|6735.9|27
1616396100000|2021-03-22 06:55:00|6738.4|6735.4|6738.9|6735.9|6738.9|6735.9|6736.9|6733.9|112
1616396400000|2021-03-22 07:00:00|6737.9|6734.9|6740.4|6737.4|6741.9|6738.9|6737.9|6734.9|220
1616396700000|2021-03-22 07:05:00|6739.9|6736.9|6739.9|6736.9|6741.4|6738.4|6737.9|6734.9|141
1616397000000|2021-03-22 07:10:00|6739.4|6736.4|6735.9|6732.9|6739.9|6736.9|6735.9|6732.9|57
1616397300000|2021-03-22 07:15:00|6736.4|6733.4|6735.9|6732.9|6736.9|6733.9|6734.9|6731.9|118
1616397600000|2021-03-22 07:20:00|6736.9|6733.9|6736.9|6733.9|6737.9|6734.9|6735.9|6732.9|70
1616397900000|2021-03-22 07:25:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6736.9|6733.9|25
1616398200000|2021-03-22 07:30:00|6736.9|6733.9|6734.9|6731.9|6737.9|6734.9|6733.9|6730.9|88
1616398500000|2021-03-22 07:35:00|6733.9|6730.9|6729.9|6726.9|6734.4|6731.4|6727.9|6724.9|133
1616398800000|2021-03-22 07:40:00|6730.4|6727.4|6729.4|6726.4|6731.9|6728.9|6728.9|6725.9|70
1616399100000|2021-03-22 07:45:00|6728.9|6725.9|6725.9|6722.9|6730.9|6727.9|6724.9|6721.9|68
1616399400000|2021-03-22 07:50:00|6724.9|6721.9|6724.9|6721.9|6727.4|6724.4|6723.9|6720.9|44
1616399700000|2021-03-22 07:55:00|6725.4|6722.4|6725.9|6722.9|6727.4|6724.4|6725.4|6722.4|24
1616400000000|2021-03-22 08:00:00|6726.4|6723.4|6720.9|6717.9|6726.9|6723.9|6718.9|6715.9|229
1616400300000|2021-03-22 08:05:00|6719.9|6716.9|6717.9|6714.9|6722.4|6719.4|6717.9|6714.9|128
1616400600000|2021-03-22 08:10:00|6718.9|6715.9|6726.9|6723.9|6729.9|6726.9|6717.9|6714.9|140
1616400900000|2021-03-22 08:15:00|6726.4|6723.4|6730.4|6727.4|6732.4|6729.4|6723.9|6720.9|82
1616401200000|2021-03-22 08:20:00|6730.9|6727.9|6732.9|6729.9|6733.9|6730.9|6730.9|6727.9|33
1616401500000|2021-03-22 08:25:00|6732.4|6729.4|6732.9|6729.9|6733.9|6730.9|6726.9|6723.9|81
1616401800000|2021-03-22 08:30:00|6733.4|6730.4|6734.9|6731.9|6734.9|6731.9|6730.9|6727.9|52
1616402100000|2021-03-22 08:35:00|6734.4|6731.4|6734.9|6731.9|6737.9|6734.9|6733.9|6730.9|60
1616402400000|2021-03-22 08:40:00|6733.9|6730.9|6734.9|6731.9|6737.4|6734.4|6732.4|6729.4|43
1616402700000|2021-03-22 08:45:00|6735.4|6732.4|6732.9|6729.9|6737.9|6734.9|6732.9|6729.9|38
1616403000000|2021-03-22 08:50:00|6733.9|6730.9|6733.9|6730.9|6734.9|6731.9|6730.9|6727.9|24
1616403300000|2021-03-22 08:55:00|6732.9|6729.9|6732.9|6729.9|6734.9|6731.9|6730.9|6727.9|51
1616403600000|2021-03-22 09:00:00|6732.4|6729.4|6735.4|6732.4|6737.9|6734.9|6731.9|6728.9|45
1616403900000|2021-03-22 09:05:00|6735.9|6732.9|6734.9|6731.9|6736.4|6733.4|6733.9|6730.9|31
1616404200000|2021-03-22 09:10:00|6735.4|6732.4|6731.9|6728.9|6737.4|6734.4|6731.9|6728.9|25
1616404500000|2021-03-22 09:15:00|6732.9|6729.9|6726.9|6723.9|6733.4|6730.4|6726.9|6723.9|49
1616404800000|2021-03-22 09:20:00|6726.4|6723.4|6730.9|6727.9|6731.9|6728.9|6724.9|6721.9|81
1616405100000|2021-03-22 09:25:00|6731.4|6728.4|6731.9|6728.9|6731.9|6728.9|6729.9|6726.9|61
1616405400000|2021-03-22 09:30:00|6732.9|6729.9|6730.9|6727.9|6732.9|6729.9|6729.9|6726.9|51
1616405700000|2021-03-22 09:35:00|6731.4|6728.4|6732.4|6729.4|6733.9|6730.9|6730.9|6727.9|24
1616406000000|2021-03-22 09:40:00|6732.9|6729.9|6733.9|6730.9|6733.9|6730.9|6731.9|6728.9|43
1616406300000|2021-03-22 09:45:00|6734.4|6731.4|6733.9|6730.9|6734.9|6731.9|6732.9|6729.9|56
1616406600000|2021-03-22 09:50:00|6734.9|6731.9|6734.9|6731.9|6735.9|6732.9|6733.9|6730.9|42
1616406900000|2021-03-22 09:55:00|6733.9|6730.9|6732.9|6729.9|6734.9|6731.9|6731.9|6728.9|40
1616407200000|2021-03-22 10:00:00|6733.4|6730.4|6733.9|6730.9|6733.9|6730.9|6732.9|6729.9|27
1616407500000|2021-03-22 10:05:00|6734.9|6731.9|6731.4|6728.4|6735.4|6732.4|6730.9|6727.9|110
1616407800000|2021-03-22 10:10:00|6731.9|6728.9|6732.9|6729.9|6733.9|6730.9|6730.9|6727.9|40
1616408100000|2021-03-22 10:15:00|6733.9|6730.9|6734.9|6731.9|6735.4|6732.4|6732.9|6729.9|19
1616408400000|2021-03-22 10:20:00|6733.9|6730.9|6732.9|6729.9|6733.9|6730.9|6732.4|6729.4|13
1616408700000|2021-03-22 10:25:00|6733.4|6730.4|6733.9|6730.9|6734.4|6731.4|6732.9|6729.9|17
1616409000000|2021-03-22 10:30:00|6734.4|6731.4|6733.9|6730.9|6734.9|6731.9|6732.9|6729.9|15
1616409300000|2021-03-22 10:35:00|6734.4|6731.4|6734.9|6731.9|6734.9|6731.9|6732.9|6729.9|7
1616409600000|2021-03-22 10:40:00|6735.4|6732.4|6735.9|6732.9|6735.9|6732.9|6734.9|6731.9|7
1616409900000|2021-03-22 10:45:00|6736.4|6733.4|6736.9|6733.9|6736.9|6733.9|6735.9|6732.9|16
1616410200000|2021-03-22 10:50:00|6737.4|6734.4|6737.9|6734.9|6737.9|6734.9|6736.9|6733.9|18
1616410500000|2021-03-22 10:55:00|6738.4|6735.4|6736.9|6733.9|6738.9|6735.9|6736.9|6733.9|18
1616410800000|2021-03-22 11:00:00|6735.9|6732.9|6735.9|6732.9|6736.9|6733.9|6733.9|6730.9|33
1616411100000|2021-03-22 11:05:00|6736.4|6733.4|6735.9|6732.9|6736.9|6733.9|6734.9|6731.9|14
1616411400000|2021-03-22 11:10:00|6735.4|6732.4|6735.9|6732.9|6736.9|6733.9|6734.9|6731.9|8
1616411700000|2021-03-22 11:15:00|6735.4|6732.4|6737.9|6734.9|6737.9|6734.9|6735.4|6732.4|14
1616412000000|2021-03-22 11:20:00|6737.4|6734.4|6736.9|6733.9|6737.9|6734.9|6736.9|6733.9|15
1616412300000|2021-03-22 11:25:00|6735.9|6732.9|6736.9|6733.9|6737.9|6734.9|6735.9|6732.9|18
1616412600000|2021-03-22 11:30:00|6735.9|6732.9|6736.9|6733.9|6736.9|6733.9|6735.9|6732.9|17
1616412900000|2021-03-22 11:35:00|6735.9|6732.9|6737.9|6734.9|6738.9|6735.9|6735.9|6732.9|36
1616413200000|2021-03-22 11:40:00|6736.9|6733.9|6733.9|6730.9|6736.9|6733.9|6733.9|6730.9|34
1616413500000|2021-03-22 11:45:00|6734.9|6731.9|6734.9|6731.9|6734.9|6731.9|6733.9|6730.9|21
1616413800000|2021-03-22 11:50:00|6735.4|6732.4|6734.9|6731.9|6735.4|6732.4|6734.9|6731.9|6
1616414100000|2021-03-22 11:55:00|6733.9|6730.9|6733.4|6730.4|6733.9|6730.9|6732.4|6729.4|92
1616414400000|2021-03-22 12:00:00|6732.9|6729.9|6733.9|6730.9|6734.4|6731.4|6731.9|6728.9|41
1616414700000|2021-03-22 12:05:00|6734.4|6731.4|6735.9|6732.9|6735.9|6732.9|6733.9|6730.9|45
1616415000000|2021-03-22 12:10:00|6736.9|6733.9|6736.9|6733.9|6736.9|6733.9|6736.9|6733.9|10
1616415300000|2021-03-22 12:15:00|6735.9|6732.9|6738.9|6735.9|6738.9|6735.9|6735.9|6732.9|43
1616415600000|2021-03-22 12:20:00|6739.9|6736.9|6743.9|6740.9|6743.9|6740.9|6739.9|6736.9|85
1616415900000|2021-03-22 12:25:00|6744.9|6741.9|6743.9|6740.9|6744.9|6741.9|6742.9|6739.9|83
1616416200000|2021-03-22 12:30:00|6742.9|6739.9|6744.9|6741.9|6744.9|6741.9|6742.9|6739.9|61
1616416500000|2021-03-22 12:35:00|6743.9|6740.9|6743.9|6740.9|6743.9|6740.9|6742.9|6739.9|50
1616416800000|2021-03-22 12:40:00|6744.9|6741.9|6743.9|6740.9|6744.9|6741.9|6743.9|6740.9|28
1616417100000|2021-03-22 12:45:00|6742.9|6739.9|6743.9|6740.9|6743.9|6740.9|6741.9|6738.9|61
1616417400000|2021-03-22 12:50:00|6744.9|6741.9|6744.9|6741.9|6745.9|6742.9|6743.9|6740.9|53
1616417700000|2021-03-22 12:55:00|6745.9|6742.9|6745.9|6742.9|6745.9|6742.9|6744.9|6741.9|63
1616418000000|2021-03-22 13:00:00|6746.9|6743.9|6748.9|6745.9|6748.9|6745.9|6746.9|6743.9|90
1616418300000|2021-03-22 13:05:00|6747.9|6744.9|6750.9|6747.9|6750.9|6747.9|6747.9|6744.9|96
1616418600000|2021-03-22 13:10:00|6749.9|6746.9|6750.9|6747.9|6750.9|6747.9|6748.9|6745.9|54
1616418900000|2021-03-22 13:15:00|6749.9|6746.9|6746.9|6743.9|6750.9|6747.9|6746.9|6743.9|57
1616419200000|2021-03-22 13:20:00|6746.4|6743.4|6745.9|6742.9|6746.9|6743.9|6743.9|6740.9|92
1616419500000|2021-03-22 13:25:00|6746.4|6743.4|6748.9|6745.9|6749.9|6746.9|6745.9|6742.9|44
1616419800000|2021-03-22 13:30:00|6749.4|6746.4|6743.9|6740.9|6751.9|6748.9|6741.9|6738.9|163
1616420100000|2021-03-22 13:35:00|6742.9|6739.9|6746.9|6743.9|6747.9|6744.9|6741.9|6738.9|135
1616420400000|2021-03-22 13:40:00|6747.4|6744.4|6748.4|6745.4|6748.4|6745.4|6743.4|6740.4|86
1616420700000|2021-03-22 13:45:00|6748.9|6745.9|6749.9|6746.9|6751.9|6748.9|6747.9|6744.9|154
1616421000000|2021-03-22 13:50:00|6749.4|6746.4|6748.9|6745.9|6750.9|6747.9|6746.9|6743.9|186
1616421300000|2021-03-22 13:55:00|6747.9|6744.9|6744.4|6741.4|6748.9|6745.9|6743.9|6740.9|115
1616421600000|2021-03-22 14:00:00|6744.9|6741.9|6736.4|6733.4|6746.9|6743.9|6735.9|6732.9|159
1616421900000|2021-03-22 14:05:00|6736.9|6733.9|6734.9|6731.9|6737.9|6734.9|6733.9|6730.9|318
1616422200000|2021-03-22 14:10:00|6735.4|6732.4|6736.9|6733.9|6737.9|6734.9|6727.9|6724.9|267
1616422500000|2021-03-22 14:15:00|6737.9|6734.9|6744.9|6741.9|6745.4|6742.4|6736.9|6733.9|180
1616422800000|2021-03-22 14:20:00|6745.4|6742.4|6745.9|6742.9|6745.9|6742.9|6740.9|6737.9|118
1616423100000|2021-03-22 14:25:00|6745.4|6742.4|6743.9|6740.9|6746.9|6743.9|6742.9|6739.9|126
1616423400000|2021-03-22 14:30:00|6744.9|6741.9|6743.9|6740.9|6747.4|6744.4|6741.9|6738.9|82
1616423700000|2021-03-22 14:35:00|6742.9|6739.9|6743.9|6740.9|6744.4|6741.4|6740.9|6737.9|40
1616424000000|2021-03-22 14:40:00|6744.4|6741.4|6748.9|6745.9|6748.9|6745.9|6741.9|6738.9|31
1616424300000|2021-03-22 14:45:00|6749.9|6746.9|6747.4|6744.4|6750.4|6747.4|6746.9|6743.9|70
1616424600000|2021-03-22 14:50:00|6747.9|6744.9|6745.9|6742.9|6747.9|6744.9|6743.9|6740.9|77
1616424900000|2021-03-22 14:55:00|6744.9|6741.9|6738.9|6735.9|6745.9|6742.9|6738.9|6735.9|68
1616425200000|2021-03-22 15:00:00|6739.9|6736.9|6739.9|6736.9|6741.9|6738.9|6738.9|6735.9|96
1616425500000|2021-03-22 15:05:00|6738.9|6735.9|6740.9|6737.9|6742.9|6739.9|6737.9|6734.9|91
1616425800000|2021-03-22 15:10:00|6740.4|6737.4|6732.9|6729.9|6740.4|6737.4|6731.9|6728.9|113
1616426100000|2021-03-22 15:15:00|6731.9|6728.9|6732.9|6729.9|6734.9|6731.9|6730.9|6727.9|122
1616426400000|2021-03-22 15:20:00|6732.4|6729.4|6733.9|6730.9|6736.4|6733.4|6731.9|6728.9|115
1616426700000|2021-03-22 15:25:00|6734.9|6731.9|6729.4|6726.4|6734.9|6731.9|6727.4|6724.4|161
1616427000000|2021-03-22 15:30:00|6729.9|6726.9|6734.9|6731.9|6735.9|6732.9|6729.9|6726.9|48
1616427300000|2021-03-22 15:35:00|6735.9|6732.9|6734.9|6731.9|6735.9|6732.9|6734.9|6731.9|25
1616427600000|2021-03-22 15:40:00|6735.9|6732.9|6738.9|6735.9|6738.9|6735.9|6735.9|6732.9|52
1616427900000|2021-03-22 15:45:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6734.9|6731.9|47
1616428200000|2021-03-22 15:50:00|6738.4|6735.4|6737.9|6734.9|6738.9|6735.9|6736.4|6733.4|37
1616428500000|2021-03-22 15:55:00|6738.4|6735.4|6739.9|6736.9|6740.9|6737.9|6738.4|6735.4|52
1616428800000|2021-03-22 16:00:00|6740.9|6737.9|6737.9|6734.9|6740.9|6737.9|6737.9|6734.9|44
1616429100000|2021-03-22 16:05:00|6736.9|6733.9|6738.9|6735.9|6738.9|6735.9|6736.9|6733.9|23
1616429400000|2021-03-22 16:10:00|6739.9|6736.9|6742.9|6739.9|6742.9|6739.9|6738.9|6735.9|57
1616429700000|2021-03-22 16:15:00|6741.9|6738.9|6742.9|6739.9|6743.9|6740.9|6741.9|6738.9|53
1616430000000|2021-03-22 16:20:00|6743.9|6740.9|6745.9|6742.9|6745.9|6742.9|6742.9|6739.9|41
1616430300000|2021-03-22 16:25:00|6746.9|6743.9|6745.9|6742.9|6746.9|6743.9|6745.4|6742.4|26
1616430600000|2021-03-22 16:30:00|6744.9|6741.9|6743.9|6740.9|6744.9|6741.9|6742.9|6739.9|67
1616430900000|2021-03-22 16:35:00|6744.9|6741.9|6743.9|6740.9|6746.9|6743.9|6743.9|6740.9|46
1616431200000|2021-03-22 16:40:00|6742.9|6739.9|6744.9|6741.9|6744.9|6741.9|6741.9|6738.9|33
1616431500000|2021-03-22 16:45:00|6744.4|6741.4|6743.9|6740.9|6744.9|6741.9|6743.9|6740.9|9
1616431800000|2021-03-22 16:50:00|6742.9|6739.9|6742.4|6739.4|6743.9|6740.9|6742.4|6739.4|27
1616432100000|2021-03-22 16:55:00|6741.9|6738.9|6743.4|6740.4|6743.9|6740.9|6740.9|6737.9|60
1616432400000|2021-03-22 17:00:00|6743.9|6740.9|6743.9|6740.9|6743.9|6740.9|6740.9|6737.9|30
1616432700000|2021-03-22 17:05:00|6744.9|6741.9|6742.9|6739.9|6745.9|6742.9|6741.4|6738.4|17
1616433000000|2021-03-22 17:10:00|6743.4|6740.4|6741.9|6738.9|6743.9|6740.9|6739.9|6736.9|13
1616433300000|2021-03-22 17:15:00|6741.4|6738.4|6742.9|6739.9|6742.9|6739.9|6740.9|6737.9|15
1616433600000|2021-03-22 17:20:00|6743.4|6740.4|6743.9|6740.9|6743.9|6740.9|6742.9|6739.9|3
1616433900000|2021-03-22 17:25:00|6743.4|6740.4|6743.4|6740.4|6743.9|6740.9|6740.9|6737.9|11
1616434200000|2021-03-22 17:30:00|6742.9|6739.9|6740.9|6737.9|6744.9|6741.9|6740.9|6737.9|15
1616434500000|2021-03-22 17:35:00|6739.9|6736.9|6739.9|6736.9|6740.9|6737.9|6739.9|6736.9|10
1616434800000|2021-03-22 17:40:00|6740.4|6737.4|6738.9|6735.9|6740.9|6737.9|6738.9|6735.9|32
1616435100000|2021-03-22 17:45:00|6739.4|6736.4|6739.9|6736.9|6739.9|6736.9|6738.9|6735.9|23
1616435400000|2021-03-22 17:50:00|6740.4|6737.4|6740.4|6737.4|6740.9|6737.9|6739.9|6736.9|43
1616435700000|2021-03-22 17:55:00|6740.9|6737.9|6741.9|6738.9|6741.9|6738.9|6739.9|6736.9|61
1616436000000|2021-03-22 18:00:00|6740.9|6737.9|6738.9|6735.9|6740.9|6737.9|6737.9|6734.9|34
1616436300000|2021-03-22 18:05:00|6739.4|6736.4|6741.9|6738.9|6742.9|6739.9|6739.4|6736.4|43
1616436600000|2021-03-22 18:10:00|6742.4|6739.4|6741.9|6738.9|6743.9|6740.9|6741.9|6738.9|21
1616436900000|2021-03-22 18:15:00|6742.9|6739.9|6741.9|6738.9|6742.9|6739.9|6741.9|6738.9|22
1616437200000|2021-03-22 18:20:00|6742.9|6739.9|6742.4|6739.4|6742.9|6739.9|6741.9|6738.9|24
1616437500000|2021-03-22 18:25:00|6741.9|6738.9|6741.9|6738.9|6742.9|6739.9|6741.9|6738.9|44
1616437800000|2021-03-22 18:30:00|6742.9|6739.9|6742.9|6739.9|6742.9|6739.9|6741.4|6738.4|33
1616438100000|2021-03-22 18:35:00|6741.9|6738.9|6742.9|6739.9|6744.9|6741.9|6741.9|6738.9|45
1616438400000|2021-03-22 18:40:00|6743.4|6740.4|6743.9|6740.9|6743.9|6740.9|6742.9|6739.9|15
1616438700000|2021-03-22 18:45:00|6742.9|6739.9|6742.9|6739.9|6743.9|6740.9|6742.9|6739.9|11
1616439000000|2021-03-22 18:50:00|6741.9|6738.9|6738.9|6735.9|6743.9|6740.9|6738.9|6735.9|94
1616439300000|2021-03-22 18:55:00|6738.4|6735.4|6737.9|6734.9|6739.9|6736.9|6737.9|6734.9|50
1616439600000|2021-03-22 19:00:00|6738.4|6735.4|6740.9|6737.9|6740.9|6737.9|6737.9|6734.9|48
1616439900000|2021-03-22 19:05:00|6741.9|6738.9|6744.9|6741.9|6744.9|6741.9|6741.9|6738.9|42
1616440200000|2021-03-22 19:10:00|6743.9|6740.9|6741.9|6738.9|6743.9|6740.9|6741.9|6738.9|30
1616440500000|2021-03-22 19:15:00|6742.4|6739.4|6739.9|6736.9|6742.9|6739.9|6738.9|6735.9|98
1616440800000|2021-03-22 19:20:00|6740.4|6737.4|6739.9|6736.9|6740.9|6737.9|6738.9|6735.9|136
1616441100000|2021-03-22 19:25:00|6739.4|6736.4|6735.9|6732.9|6740.4|6737.4|6735.9|6732.9|64
1616441400000|2021-03-22 19:30:00|6736.9|6733.9|6735.9|6732.9|6737.9|6734.9|6734.9|6731.9|41
1616441700000|2021-03-22 19:35:00|6734.9|6731.9|6734.9|6731.9|6735.9|6732.9|6733.9|6730.9|32
1616442000000|2021-03-22 19:40:00|6733.9|6730.9|6729.9|6726.9|6734.4|6731.4|6727.9|6724.9|111
1616442300000|2021-03-22 19:45:00|6729.4|6726.4|6728.9|6725.9|6730.9|6727.9|6728.9|6725.9|81
1616442600000|2021-03-22 19:50:00|6729.9|6726.9|6730.9|6727.9|6730.9|6727.9|6729.9|6726.9|123
1616442900000|2021-03-22 19:55:00|6730.4|6727.4|6731.4|6728.4|6731.9|6728.9|6726.9|6723.9|159
1616443200000|2021-03-22 20:00:00|6730.3|6726.3|6736.3|6732.3|6736.3|6732.3|6730|6726|0
1616443500000|2021-03-22 20:05:00|6736|6732|6736.3|6732.3|6736.7|6732.7|6735.2|6731.2|0
1616443800000|2021-03-22 20:10:00|6736.6|6732.6|6736.5|6732.5|6737.1|6733.1|6735.9|6731.9|0
1616444100000|2021-03-22 20:15:00|6736.4|6732.4|6737.8|6733.8|6738.7|6734.7|6736.1|6732.1|0
1616444400000|2021-03-22 20:20:00|6738|6734|6739|6735|6739.1|6735.1|6737.8|6733.8|0
1616444700000|2021-03-22 20:25:00|6739.1|6735.1|6739.4|6735.4|6739.4|6735.4|6738.9|6734.9|0
1616445000000|2021-03-22 20:30:00|6739.5|6735.5|6739.9|6735.9|6740.6|6736.6|6738.8|6734.8|0
1616445300000|2021-03-22 20:35:00|6739.5|6735.5|6741.8|6737.8|6742.2|6738.2|6739.5|6735.5|0
1616445600000|2021-03-22 20:40:00|6741.5|6737.5|6742.9|6738.9|6743.2|6739.2|6741.5|6737.5|0
1616445900000|2021-03-22 20:45:00|6743.4|6739.4|6741.2|6737.2|6743.4|6739.4|6740.9|6736.9|0
1616446200000|2021-03-22 20:50:00|6741.6|6737.6|6739.9|6735.9|6741.6|6737.6|6738.8|6734.8|0
1616446500000|2021-03-22 20:55:00|6739.6|6735.6|6740|6736|6740.3|6736.3|6736.1|6732.1|0
1616446800000|2021-03-22 21:00:00|6739.9|6735.9|6737.6|6733.6|6740|6736|6737.6|6733.6|0
1616447100000|2021-03-22 21:05:00|6737.4|6733.4|6736.8|6732.8|6737.4|6733.4|6736.5|6732.5|0
1616447400000|2021-03-22 21:10:00|6736.9|6732.9|6737|6733|6737.4|6733.4|6736.8|6732.8|0
1616447700000|2021-03-22 21:15:00|6737.1|6733.1|6737.4|6733.4|6737.4|6733.4|6737.1|6733.1|0
1616448000000|2021-03-22 21:20:00|6737.6|6733.6|6737.4|6733.4|6737.6|6733.6|6737.2|6733.2|0
1616448300000|2021-03-22 21:25:00|6737.2|6733.2|6737.6|6733.6|6737.6|6733.6|6737.1|6733.1|0
1616448600000|2021-03-22 21:30:00|6737.7|6733.7|6737.4|6733.4|6737.7|6733.7|6737.2|6733.2|0
1616448900000|2021-03-22 21:35:00|6737.5|6733.5|6737.7|6733.7|6737.9|6733.9|6737.5|6733.5|0
1616449200000|2021-03-22 21:40:00|6737.6|6733.6|6737.1|6733.1|6737.6|6733.6|6737|6733|0
1616449500000|2021-03-22 21:45:00|6736.9|6732.9|6737.4|6733.4|6737.4|6733.4|6736.9|6732.9|0
1616449800000|2021-03-22 21:50:00|6737.6|6733.6|6737.9|6733.9|6738.1|6734.1|6737.4|6733.4|0
1616450100000|2021-03-22 21:55:00|6738|6734|6737.8|6733.8|6738.5|6734.5|6737.2|6733.2|0
1616450400000|2021-03-22 22:00:00|6740|6736|6737.7|6733.7|6742|6738|6737.7|6733.7|0
1616450700000|2021-03-22 22:05:00|6737.3|6733.3|6736.6|6732.6|6737.7|6733.7|6735.4|6731.4|0
1616451000000|2021-03-22 22:10:00|6737|6733|6737.3|6733.3|6737.5|6733.5|6736.4|6732.4|0
1616451300000|2021-03-22 22:15:00|6737.7|6733.7|6739.2|6735.2|6739.3|6735.3|6737.3|6733.3|0
1616451600000|2021-03-22 22:20:00|6739.4|6735.4|6739|6735|6740.7|6736.7|6739|6735|0
1616451900000|2021-03-22 22:25:00|6739.3|6735.3|6737.8|6733.8|6739.3|6735.3|6737.6|6733.6|0
1616452200000|2021-03-22 22:30:00|6737.6|6733.6|6738.5|6734.5|6738.9|6734.9|6737.4|6733.4|0
1616452500000|2021-03-22 22:35:00|6738.9|6734.9|6736.6|6732.6|6739.3|6735.3|6735.4|6731.4|0
1616452800000|2021-03-22 22:40:00|6736.5|6732.5|6737|6733|6737.4|6733.4|6735.1|6731.1|0
1616453100000|2021-03-22 22:45:00|6737.4|6733.4|6743|6739|6743.4|6739.4|6737|6733|0
1616453400000|2021-03-22 22:50:00|6743.4|6739.4|6743.9|6741.9|6748.4|6746.4|6734.9|6732.9|498
1616453700000|2021-03-22 22:55:00|6743.4|6741.4|6745.4|6743.4|6747.4|6745.4|6743.4|6741.4|59
1616454000000|2021-03-22 23:00:00|6746.4|6744.4|6743.9|6742.9|6746.4|6744.4|6738.4|6737.4|304
1616454300000|2021-03-22 23:05:00|6744.4|6743.4|6746.9|6745.9|6749.9|6748.9|6743.9|6742.9|148
1616454600000|2021-03-22 23:10:00|6747.9|6746.9|6751.9|6750.9|6751.9|6750.9|6738.9|6737.9|444
1616454900000|2021-03-22 23:15:00|6752.9|6751.9|6765.9|6764.9|6766.9|6765.9|6749.9|6748.9|389
1616455200000|2021-03-22 23:20:00|6765.4|6764.4|6763.9|6762.9|6766.9|6765.9|6762.9|6761.9|403
1616455500000|2021-03-22 23:25:00|6762.9|6761.9|6765.4|6764.4|6765.9|6764.9|6759.9|6758.9|330
1616455800000|2021-03-22 23:30:00|6765.9|6764.9|6765.9|6764.9|6771.9|6770.9|6764.9|6763.9|573
1616456100000|2021-03-22 23:35:00|6766.4|6765.4|6769.9|6768.9|6772.9|6771.9|6765.9|6764.9|106
1616456400000|2021-03-22 23:40:00|6770.4|6769.4|6770.9|6769.9|6771.9|6770.9|6768.9|6767.9|99
1616456700000|2021-03-22 23:45:00|6771.9|6770.9|6773.9|6772.9|6778.9|6777.9|6771.9|6770.9|239
1616457000000|2021-03-22 23:50:00|6774.9|6773.9|6767.9|6766.9|6777.4|6776.4|6766.9|6765.9|369
1616457300000|2021-03-22 23:55:00|6768.4|6767.4|6769.9|6768.9|6771.9|6770.9|6764.9|6763.9|330
1616457600000|2021-03-23 00:00:00|6770.4|6769.4|6777.9|6776.9|6778.9|6777.9|6770.4|6769.4|254
1616457900000|2021-03-23 00:05:00|6778.9|6777.9|6781.9|6780.9|6781.9|6780.9|6774.9|6773.9|201
1616458200000|2021-03-23 00:10:00|6780.9|6779.9|6776.9|6775.9|6781.9|6780.9|6775.9|6774.9|334
1616458500000|2021-03-23 00:15:00|6776.4|6775.4|6776.4|6775.4|6778.9|6777.9|6774.4|6773.4|145
1616458800000|2021-03-23 00:20:00|6775.9|6774.9|6768.4|6767.4|6776.4|6775.4|6765.9|6764.9|455
1616459100000|2021-03-23 00:25:00|6767.9|6766.9|6768.8|6767.8|6768.9|6767.9|6765.8|6764.8|360
1616459400000|2021-03-23 00:30:00|6767.8|6766.8|6764.8|6763.8|6771.8|6770.8|6762.8|6761.8|372
1616459700000|2021-03-23 00:35:00|6763.8|6762.8|6768.8|6767.8|6769.8|6768.8|6763.8|6762.8|294
1616460000000|2021-03-23 00:40:00|6769.3|6768.3|6772.3|6771.3|6772.8|6771.8|6767.3|6766.3|270
1616460300000|2021-03-23 00:45:00|6772.8|6771.8|6763.8|6762.8|6772.8|6771.8|6761.8|6760.8|242
1616460600000|2021-03-23 00:50:00|6763.3|6762.3|6768.8|6767.8|6770.8|6769.8|6762.8|6761.8|262
1616460900000|2021-03-23 00:55:00|6767.8|6766.8|6775.3|6774.3|6775.8|6774.8|6767.3|6766.3|295
1616461200000|2021-03-23 01:00:00|6774.8|6773.8|6777.3|6776.3|6777.3|6776.3|6773.8|6772.8|177
1616461500000|2021-03-23 01:05:00|6776.8|6775.8|6778.8|6777.8|6782.8|6781.8|6776.8|6775.8|294
1616461800000|2021-03-23 01:10:00|6779.8|6778.8|6775.8|6774.8|6779.8|6778.8|6774.8|6773.8|129
1616462100000|2021-03-23 01:15:00|6776.8|6775.8|6775.8|6774.8|6778.8|6777.8|6775.8|6774.8|173
1616462400000|2021-03-23 01:20:00|6776.3|6775.3|6772.3|6771.3|6776.8|6775.8|6770.8|6769.8|157
1616462700000|2021-03-23 01:25:00|6771.8|6770.8|6772.3|6771.3|6774.8|6773.8|6770.8|6769.8|107
1616463000000|2021-03-23 01:30:00|6772.8|6771.8|6765.8|6764.8|6773.3|6772.3|6764.8|6763.8|191
1616463300000|2021-03-23 01:35:00|6766.8|6765.8|6762.3|6761.3|6768.8|6767.8|6759.8|6758.8|269
1616463600000|2021-03-23 01:40:00|6762.8|6761.8|6763.8|6762.8|6764.8|6763.8|6760.8|6759.8|138
1616463900000|2021-03-23 01:45:00|6763.3|6762.3|6762.8|6761.8|6764.8|6763.8|6762.8|6761.8|84
1616464200000|2021-03-23 01:50:00|6761.8|6760.8|6761.8|6760.8|6763.8|6762.8|6758.8|6757.8|122
1616464500000|2021-03-23 01:55:00|6762.3|6761.3|6759.8|6758.8|6762.8|6761.8|6759.8|6758.8|73
1616464800000|2021-03-23 02:00:00|6760.3|6759.3|6759.8|6758.8|6761.8|6760.8|6756.8|6755.8|121
1616465100000|2021-03-23 02:05:00|6759.3|6758.3|6758.8|6757.8|6761.8|6760.8|6756.8|6755.8|111
1616465400000|2021-03-23 02:10:00|6758.3|6757.3|6756.8|6755.8|6759.8|6758.8|6755.3|6754.3|293
1616465700000|2021-03-23 02:15:00|6757.8|6756.8|6758.8|6757.8|6760.3|6759.3|6756.8|6755.8|204
1616466000000|2021-03-23 02:20:00|6759.3|6758.3|6758.8|6757.8|6759.8|6758.8|6757.8|6756.8|132
1616466300000|2021-03-23 02:25:00|6757.8|6756.8|6763.8|6762.8|6763.8|6762.8|6756.8|6755.8|225
1616466600000|2021-03-23 02:30:00|6764.8|6763.8|6754.8|6753.8|6766.8|6765.8|6753.8|6752.8|455
1616466900000|2021-03-23 02:35:00|6753.8|6752.8|6753.8|6752.8|6756.8|6755.8|6752.8|6751.8|251
1616467200000|2021-03-23 02:40:00|6754.8|6753.8|6755.3|6754.3|6755.8|6754.8|6752.8|6751.8|91
1616467500000|2021-03-23 02:45:00|6754.8|6753.8|6758.8|6757.8|6759.8|6758.8|6753.8|6752.8|76
1616467800000|2021-03-23 02:50:00|6758.3|6757.3|6759.8|6758.8|6760.8|6759.8|6756.8|6755.8|200
1616468100000|2021-03-23 02:55:00|6760.3|6759.3|6760.8|6759.8|6762.8|6761.8|6759.8|6758.8|120
1616468400000|2021-03-23 03:00:00|6759.8|6758.8|6759.8|6758.8|6761.3|6760.3|6758.8|6757.8|87
1616468700000|2021-03-23 03:05:00|6759.3|6758.3|6752.8|6751.8|6759.8|6758.8|6749.8|6748.8|233
1616469000000|2021-03-23 03:10:00|6752.3|6751.3|6747.8|6746.8|6752.3|6751.3|6746.8|6745.8|275
1616469300000|2021-03-23 03:15:00|6746.8|6745.8|6742.8|6741.8|6746.8|6745.8|6741.8|6740.8|366
1616469600000|2021-03-23 03:20:00|6742.3|6741.3|6742.8|6741.8|6743.8|6742.8|6741.8|6740.8|146
1616469900000|2021-03-23 03:25:00|6743.3|6742.3|6745.8|6744.8|6746.8|6745.8|6742.8|6741.8|169
1616470200000|2021-03-23 03:30:00|6745.3|6744.3|6742.8|6741.8|6745.3|6744.3|6741.8|6740.8|248
1616470500000|2021-03-23 03:35:00|6742.3|6741.3|6743.3|6742.3|6744.8|6743.8|6741.8|6740.8|155
1616470800000|2021-03-23 03:40:00|6742.8|6741.8|6741.8|6740.8|6745.8|6744.8|6741.8|6740.8|147
1616471100000|2021-03-23 03:45:00|6741.3|6740.3|6739.8|6738.8|6743.8|6742.8|6739.8|6738.8|210
1616471400000|2021-03-23 03:50:00|6738.8|6737.8|6740.8|6739.8|6741.8|6740.8|6735.8|6734.8|391
1616471700000|2021-03-23 03:55:00|6741.8|6740.8|6740.8|6739.8|6741.8|6740.8|6739.8|6738.8|114
1616472000000|2021-03-23 04:00:00|6739.8|6738.8|6748.8|6747.8|6748.8|6747.8|6739.8|6738.8|236
1616472300000|2021-03-23 04:05:00|6749.8|6748.8|6746.8|6745.8|6750.8|6749.8|6746.8|6745.8|121
1616472600000|2021-03-23 04:10:00|6745.8|6744.8|6743.8|6742.8|6745.8|6744.8|6741.8|6740.8|239
1616472900000|2021-03-23 04:15:00|6742.8|6741.8|6738.8|6737.8|6743.8|6742.8|6736.8|6735.8|212
1616473200000|2021-03-23 04:20:00|6739.8|6738.8|6743.8|6742.8|6743.8|6742.8|6739.8|6738.8|106
1616473500000|2021-03-23 04:25:00|6743.3|6742.3|6745.8|6744.8|6746.8|6745.8|6742.8|6741.8|156
1616473800000|2021-03-23 04:30:00|6744.8|6743.8|6740.8|6739.8|6745.8|6744.8|6738.8|6737.8|273
1616474100000|2021-03-23 04:35:00|6740.3|6739.3|6740.8|6739.8|6743.8|6742.8|6739.8|6738.8|110
1616474400000|2021-03-23 04:40:00|6741.3|6740.3|6741.8|6740.8|6743.8|6742.8|6741.3|6740.3|123
1616474700000|2021-03-23 04:45:00|6740.8|6739.8|6735.8|6734.8|6741.8|6740.8|6734.8|6733.8|439
1616475000000|2021-03-23 04:50:00|6734.8|6733.8|6736.8|6735.8|6736.8|6735.8|6732.8|6731.8|260
1616475300000|2021-03-23 04:55:00|6735.8|6734.8|6736.8|6735.8|6739.8|6738.8|6734.8|6733.8|505
1616475600000|2021-03-23 05:00:00|6737.3|6735.3|6735.3|6733.3|6738.3|6736.3|6732.3|6730.3|702
1616475900000|2021-03-23 05:05:00|6735.8|6733.8|6738.3|6736.3|6740.8|6738.8|6733.3|6731.3|1366
1616476200000|2021-03-23 05:10:00|6737.8|6735.8|6738.3|6736.3|6740.3|6738.3|6737.3|6735.3|792
1616476500000|2021-03-23 05:15:00|6737.3|6735.3|6740.3|6738.3|6740.3|6738.3|6737.3|6735.3|348
1616476800000|2021-03-23 05:20:00|6739.8|6737.8|6743.3|6741.3|6743.3|6741.3|6739.8|6737.8|266
1616477100000|2021-03-23 05:25:00|6742.3|6740.3|6741.3|6739.3|6743.3|6741.3|6740.3|6738.3|634
1616477400000|2021-03-23 05:30:00|6742.9|6738.9|6743.5|6739.5|6744|6740|6742.1|6738.1|2
1616477700000|2021-03-23 05:35:00|6743.7|6739.7|6742.6|6738.6|6743.8|6739.8|6741.9|6737.9|0
1616478000000|2021-03-23 05:40:00|6742.2|6738.2|6744.1|6740.1|6744.9|6740.9|6742.2|6738.2|0
1616478300000|2021-03-23 05:45:00|6743.7|6739.7|6744.4|6740.4|6744.4|6740.4|6742.3|6738.3|0
1616478600000|2021-03-23 05:50:00|6744.2|6740.2|6743|6739|6744.8|6740.8|6742.3|6738.3|0
1616478900000|2021-03-23 05:55:00|6742.7|6738.7|6740.9|6736.9|6743.2|6739.2|6740.9|6736.9|0
1616479200000|2021-03-23 06:00:00|6740.8|6736.8|6739.4|6735.4|6741.6|6737.6|6738|6734|0
1616479500000|2021-03-23 06:05:00|6739.7|6735.7|6738.4|6734.4|6739.9|6735.9|6737.7|6733.7|0
1616479800000|2021-03-23 06:10:00|6736.8|6733.8|6742.8|6739.8|6743.8|6740.8|6735.8|6732.8|377
1616480100000|2021-03-23 06:15:00|6743.3|6740.3|6742.8|6739.8|6743.8|6740.8|6741.8|6738.8|139
1616480400000|2021-03-23 06:20:00|6743.8|6740.8|6742.8|6739.8|6744.8|6741.8|6741.8|6738.8|82
1616480700000|2021-03-23 06:25:00|6743.8|6740.8|6746.8|6743.8|6746.8|6743.8|6742.8|6739.8|58
1616481000000|2021-03-23 06:30:00|6745.8|6742.8|6744.8|6741.8|6745.8|6742.8|6743.8|6740.8|102
1616481300000|2021-03-23 06:35:00|6743.8|6740.8|6743.8|6740.8|6744.8|6741.8|6743.3|6740.3|65
1616481600000|2021-03-23 06:40:00|6742.8|6739.8|6743.8|6740.8|6743.8|6740.8|6742.8|6739.8|34
1616481900000|2021-03-23 06:45:00|6744.3|6741.3|6739.8|6736.8|6744.8|6741.8|6739.3|6736.3|106
1616482200000|2021-03-23 06:50:00|6738.8|6735.8|6740.8|6737.8|6740.8|6737.8|6738.8|6735.8|40
1616482500000|2021-03-23 06:55:00|6740.3|6737.3|6741.8|6738.8|6742.8|6739.8|6739.8|6736.8|48
1616482800000|2021-03-23 07:00:00|6740.8|6737.8|6744.8|6741.8|6746.3|6743.3|6740.8|6737.8|63
1616483100000|2021-03-23 07:05:00|6744.3|6741.3|6741.8|6738.8|6744.8|6741.8|6740.8|6737.8|61
1616483400000|2021-03-23 07:10:00|6740.8|6737.8|6740.8|6737.8|6741.8|6738.8|6740.8|6737.8|50
1616483700000|2021-03-23 07:15:00|6741.3|6738.3|6743.3|6740.3|6743.8|6740.8|6740.8|6737.8|51
1616484000000|2021-03-23 07:20:00|6742.8|6739.8|6740.8|6737.8|6743.3|6740.3|6740.8|6737.8|60
1616484300000|2021-03-23 07:25:00|6739.8|6736.8|6739.8|6736.8|6740.8|6737.8|6739.8|6736.8|27
1616484600000|2021-03-23 07:30:00|6738.8|6735.8|6743.3|6740.3|6743.3|6740.3|6738.8|6735.8|40
1616484900000|2021-03-23 07:35:00|6742.8|6739.8|6745.3|6742.3|6745.8|6742.8|6741.8|6738.8|48
1616485200000|2021-03-23 07:40:00|6744.8|6741.8|6746.3|6743.3|6747.8|6744.8|6743.8|6740.8|36
1616485500000|2021-03-23 07:45:00|6745.8|6742.8|6744.8|6741.8|6745.8|6742.8|6743.8|6740.8|21
1616485800000|2021-03-23 07:50:00|6745.8|6742.8|6743.8|6740.8|6746.8|6743.8|6743.8|6740.8|29
1616486100000|2021-03-23 07:55:00|6744.8|6741.8|6747.3|6744.3|6747.8|6744.8|6744.8|6741.8|30
1616486400000|2021-03-23 08:00:00|6746.8|6743.8|6743.8|6740.8|6747.8|6744.8|6743.8|6740.8|125
1616486700000|2021-03-23 08:05:00|6742.8|6739.8|6738.8|6735.8|6742.8|6739.8|6733.8|6730.8|129
1616487000000|2021-03-23 08:10:00|6738.3|6735.3|6742.8|6739.8|6743.8|6740.8|6736.8|6733.8|122
1616487300000|2021-03-23 08:15:00|6743.3|6740.3|6741.3|6738.3|6743.8|6740.8|6737.8|6734.8|99
1616487600000|2021-03-23 08:20:00|6740.8|6737.8|6744.8|6741.8|6745.8|6742.8|6739.8|6736.8|40
1616487900000|2021-03-23 08:25:00|6743.8|6740.8|6745.8|6742.8|6746.8|6743.8|6741.8|6738.8|115
1616488200000|2021-03-23 08:30:00|6745.3|6742.3|6740.8|6737.8|6746.8|6743.8|6738.8|6735.8|86
1616488500000|2021-03-23 08:35:00|6740.3|6737.3|6744.8|6741.8|6744.8|6741.8|6739.8|6736.8|38
1616488800000|2021-03-23 08:40:00|6745.3|6742.3|6743.3|6740.3|6746.8|6743.8|6743.3|6740.3|71
1616489100000|2021-03-23 08:45:00|6742.8|6739.8|6742.8|6739.8|6743.8|6740.8|6740.8|6737.8|55
1616489400000|2021-03-23 08:50:00|6743.3|6740.3|6744.8|6741.8|6744.8|6741.8|6742.8|6739.8|44
1616489700000|2021-03-23 08:55:00|6745.3|6742.3|6746.8|6743.8|6747.8|6744.8|6743.8|6740.8|32
1616490000000|2021-03-23 09:00:00|6745.8|6742.8|6747.8|6744.8|6747.8|6744.8|6744.8|6741.8|45
1616490300000|2021-03-23 09:05:00|6746.8|6743.8|6745.3|6742.3|6747.8|6744.8|6744.8|6741.8|40
1616490600000|2021-03-23 09:10:00|6744.8|6741.8|6744.8|6741.8|6745.8|6742.8|6741.8|6738.8|68
1616490900000|2021-03-23 09:15:00|6744.3|6741.3|6743.8|6740.8|6745.8|6742.8|6743.8|6740.8|46
1616491200000|2021-03-23 09:20:00|6742.8|6739.8|6743.8|6740.8|6744.8|6741.8|6742.8|6739.8|35
1616491500000|2021-03-23 09:25:00|6742.8|6739.8|6738.8|6735.8|6742.8|6739.8|6737.8|6734.8|42
1616491800000|2021-03-23 09:30:00|6739.3|6736.3|6737.3|6734.3|6739.8|6736.8|6735.8|6732.8|54
1616492100000|2021-03-23 09:35:00|6736.8|6733.8|6737.8|6734.8|6739.8|6736.8|6736.8|6733.8|41
1616492400000|2021-03-23 09:40:00|6736.8|6733.8|6740.8|6737.8|6741.8|6738.8|6736.8|6733.8|27
1616492700000|2021-03-23 09:45:00|6739.8|6736.8|6739.8|6736.8|6741.8|6738.8|6738.8|6735.8|47
1616493000000|2021-03-23 09:50:00|6739.3|6736.3|6739.8|6736.8|6741.8|6738.8|6738.8|6735.8|42
1616493300000|2021-03-23 09:55:00|6740.3|6737.3|6737.8|6734.8|6741.3|6738.3|6737.8|6734.8|19
1616493600000|2021-03-23 10:00:00|6736.8|6733.8|6735.8|6732.8|6737.8|6734.8|6733.8|6730.8|111
1616493900000|2021-03-23 10:05:00|6734.8|6731.8|6738.8|6735.8|6738.8|6735.8|6734.8|6731.8|67
1616494200000|2021-03-23 10:10:00|6739.8|6736.8|6737.8|6734.8|6739.8|6736.8|6737.8|6734.8|49
1616494500000|2021-03-23 10:15:00|6736.8|6733.8|6736.8|6733.8|6737.8|6734.8|6736.3|6733.3|42
1616494800000|2021-03-23 10:20:00|6736.3|6733.3|6737.8|6734.8|6737.8|6734.8|6735.8|6732.8|59
1616495100000|2021-03-23 10:25:00|6736.8|6733.8|6735.8|6732.8|6737.8|6734.8|6733.8|6730.8|70
1616495400000|2021-03-23 10:30:00|6734.8|6731.8|6733.8|6730.8|6735.8|6732.8|6733.8|6730.8|42
1616495700000|2021-03-23 10:35:00|6734.3|6731.3|6734.8|6731.8|6735.8|6732.8|6732.8|6729.8|58
1616496000000|2021-03-23 10:40:00|6733.8|6730.8|6735.8|6732.8|6735.8|6732.8|6733.8|6730.8|29
1616496300000|2021-03-23 10:45:00|6735.3|6732.3|6739.8|6736.8|6739.8|6736.8|6735.3|6732.3|54
1616496600000|2021-03-23 10:50:00|6740.8|6737.8|6738.8|6735.8|6740.8|6737.8|6738.8|6735.8|52
1616496900000|2021-03-23 10:55:00|6738.3|6735.3|6741.8|6738.8|6742.8|6739.8|6738.3|6735.3|39
1616497200000|2021-03-23 11:00:00|6742.3|6739.3|6741.8|6738.8|6743.8|6740.8|6740.8|6737.8|42
1616497500000|2021-03-23 11:05:00|6742.3|6739.3|6740.8|6737.8|6744.3|6741.3|6740.8|6737.8|41
1616497800000|2021-03-23 11:10:00|6741.8|6738.8|6740.8|6737.8|6743.3|6740.3|6740.8|6737.8|29
1616498100000|2021-03-23 11:15:00|6741.8|6738.8|6742.8|6739.8|6742.8|6739.8|6740.8|6737.8|50
1616498400000|2021-03-23 11:20:00|6743.3|6740.3|6745.8|6742.8|6746.8|6743.8|6743.3|6740.3|20
1616498700000|2021-03-23 11:25:00|6746.3|6743.3|6746.3|6743.3|6746.8|6743.8|6745.3|6742.3|44
1616499000000|2021-03-23 11:30:00|6746.8|6743.8|6746.8|6743.8|6746.8|6743.8|6746.8|6743.8|21
1616499300000|2021-03-23 11:35:00|6747.3|6744.3|6748.8|6745.8|6748.8|6745.8|6746.8|6743.8|15
1616499600000|2021-03-23 11:40:00|6748.3|6745.3|6747.8|6744.8|6748.8|6745.8|6747.8|6744.8|13
1616499900000|2021-03-23 11:45:00|6748.8|6745.8|6747.8|6744.8|6748.8|6745.8|6747.8|6744.8|20
1616500200000|2021-03-23 11:50:00|6747.3|6744.3|6747.8|6744.8|6748.8|6745.8|6746.8|6743.8|29
1616500500000|2021-03-23 11:55:00|||||||||41
1616500800000|2021-03-23 12:00:00|6748.8|6745.8|6748.8|6745.8|6748.8|6745.8|6747.8|6744.8|46
1616501100000|2021-03-23 12:05:00|6749.3|6746.3|6749.8|6746.8|6749.8|6746.8|6748.8|6745.8|63
1616501400000|2021-03-23 12:10:00|6750.8|6747.8|6751.3|6748.3|6751.8|6748.8|6750.8|6747.8|13
1616501700000|2021-03-23 12:15:00|6751.8|6748.8|6751.8|6748.8|6752.8|6749.8|6750.8|6747.8|20
1616502000000|2021-03-23 12:20:00|6751.3|6748.3|6752.8|6749.8|6752.8|6749.8|6751.3|6748.3|11
1616502300000|2021-03-23 12:25:00|6751.8|6748.8|6749.8|6746.8|6751.8|6748.8|6749.8|6746.8|24
1616502600000|2021-03-23 12:30:00|6750.3|6747.3|6750.8|6747.8|6751.8|6748.8|6749.8|6746.8|32
1616502900000|2021-03-23 12:35:00|6751.3|6748.3|6749.8|6746.8|6751.8|6748.8|6748.8|6745.8|22
1616503200000|2021-03-23 12:40:00|6748.8|6745.8|6749.8|6746.8|6750.8|6747.8|6748.8|6745.8|10
1616503500000|2021-03-23 12:45:00|6750.3|6747.3|6749.8|6746.8|6750.8|6747.8|6749.8|6746.8|79
1616503800000|2021-03-23 12:50:00|6750.8|6747.8|6750.8|6747.8|6750.8|6747.8|6749.8|6746.8|12
1616504100000|2021-03-23 12:55:00|6751.3|6748.3|6751.8|6748.8|6751.8|6748.8|6751.3|6748.3|6
1616504400000|2021-03-23 13:00:00|6752.3|6749.3|6753.8|6750.8|6753.8|6750.8|6752.3|6749.3|18
1616504700000|2021-03-23 13:05:00|6753.3|6750.3|6752.8|6749.8|6754.8|6751.8|6752.8|6749.8|36
1616505000000|2021-03-23 13:10:00|6753.3|6750.3|6753.8|6750.8|6753.8|6750.8|6753.3|6750.3|35
1616505300000|2021-03-23 13:15:00|6754.3|6751.3|6753.8|6750.8|6754.8|6751.8|6753.8|6750.8|9
1616505600000|2021-03-23 13:20:00|6754.3|6751.3|6755.8|6752.8|6756.8|6753.8|6753.8|6750.8|12
1616505900000|2021-03-23 13:25:00|6756.3|6753.3|6757.8|6754.8|6757.8|6754.8|6755.8|6752.8|36
1616506200000|2021-03-23 13:30:00|6758.3|6755.3|6757.8|6754.8|6758.8|6755.8|6754.8|6751.8|84
1616506500000|2021-03-23 13:35:00|6757.3|6754.3|6760.8|6757.8|6760.8|6757.8|6756.8|6753.8|65
1616506800000|2021-03-23 13:40:00|6759.8|6756.8|6760.8|6757.8|6762.8|6759.8|6758.8|6755.8|45
1616507100000|2021-03-23 13:45:00|6761.3|6758.3|6759.8|6756.8|6761.8|6758.8|6759.8|6756.8|94
1616507400000|2021-03-23 13:50:00|6760.8|6757.8|6762.3|6759.3|6762.8|6759.8|6759.8|6756.8|97
1616507700000|2021-03-23 13:55:00|6761.8|6758.8|6767.3|6764.3|6767.8|6764.8|6761.8|6758.8|76
1616508000000|2021-03-23 14:00:00|6766.8|6763.8|6769.8|6766.8|6771.3|6768.3|6766.8|6763.8|151
1616508300000|2021-03-23 14:05:00|6770.8|6767.8|6769.8|6766.8|6771.8|6768.8|6769.8|6766.8|115
1616508600000|2021-03-23 14:10:00|6770.3|6767.3|6769.8|6766.8|6771.8|6768.8|6769.8|6766.8|123
1616508900000|2021-03-23 14:15:00|6770.8|6767.8|6773.8|6770.8|6774.8|6771.8|6769.8|6766.8|112
1616509200000|2021-03-23 14:20:00|6772.8|6769.8|6775.8|6772.8|6775.8|6772.8|6772.8|6769.8|128
1616509500000|2021-03-23 14:25:00|6776.3|6773.3|6773.3|6770.3|6776.8|6773.8|6773.3|6770.3|43
1616509800000|2021-03-23 14:30:00|6773.8|6770.8|6762.8|6759.8|6774.8|6771.8|6762.8|6759.8|128
1616510100000|2021-03-23 14:35:00|6763.3|6760.3|6761.3|6758.3|6763.8|6760.8|6758.8|6755.8|130
1616510400000|2021-03-23 14:40:00|6761.8|6758.8|6761.8|6758.8|6764.8|6761.8|6759.8|6756.8|113
1616510700000|2021-03-23 14:45:00|6762.8|6759.8|6763.8|6760.8|6766.8|6763.8|6762.8|6759.8|80
1616511000000|2021-03-23 14:50:00|6763.3|6760.3|6765.8|6762.8|6767.8|6764.8|6761.8|6758.8|59
1616511300000|2021-03-23 14:55:00|6766.8|6763.8|6763.8|6760.8|6767.8|6764.8|6762.8|6759.8|63
1616511600000|2021-03-23 15:00:00|6764.3|6761.3|6760.8|6757.8|6766.8|6763.8|6760.8|6757.8|72
1616511900000|2021-03-23 15:05:00|6761.3|6758.3|6767.8|6764.8|6767.8|6764.8|6760.8|6757.8|57
1616512200000|2021-03-23 15:10:00|6767.3|6764.3|6772.8|6769.8|6774.8|6771.8|6766.8|6763.8|55
1616512500000|2021-03-23 15:15:00|6773.3|6770.3|6776.8|6773.8|6777.8|6774.8|6771.8|6768.8|68
1616512800000|2021-03-23 15:20:00|6776.3|6773.3|6775.3|6772.3|6776.8|6773.8|6771.8|6768.8|56
1616513100000|2021-03-23 15:25:00|6774.8|6771.8|6776.8|6773.8|6777.8|6774.8|6773.8|6770.8|73
1616513400000|2021-03-23 15:30:00|6777.8|6774.8|6774.8|6771.8|6778.8|6775.8|6773.8|6770.8|72
1616513700000|2021-03-23 15:35:00|6775.8|6772.8|6770.8|6767.8|6775.8|6772.8|6770.8|6767.8|47
1616514000000|2021-03-23 15:40:00|6770.3|6767.3|6769.8|6766.8|6770.8|6767.8|6768.8|6765.8|27
1616514300000|2021-03-23 15:45:00|6770.3|6767.3|6769.8|6766.8|6770.8|6767.8|6768.3|6765.3|35
1616514600000|2021-03-23 15:50:00|6769.3|6766.3|6766.3|6763.3|6769.3|6766.3|6764.8|6761.8|41
1616514900000|2021-03-23 15:55:00|6765.8|6762.8|6765.8|6762.8|6766.8|6763.8|6763.8|6760.8|70
1616515200000|2021-03-23 16:00:00|6764.8|6761.8|6768.3|6765.3|6769.8|6766.8|6764.8|6761.8|82
1616515500000|2021-03-23 16:05:00|6768.8|6765.8|6765.8|6762.8|6769.8|6766.8|6763.8|6760.8|113
1616515800000|2021-03-23 16:10:00|6766.3|6763.3|6766.8|6763.8|6767.8|6764.8|6764.3|6761.3|28
1616516100000|2021-03-23 16:15:00|6767.3|6764.3|6769.8|6766.8|6769.8|6766.8|6765.8|6762.8|100
1616516400000|2021-03-23 16:20:00|6770.8|6767.8|6770.8|6767.8|6772.8|6769.8|6769.8|6766.8|62
1616516700000|2021-03-23 16:25:00|6771.8|6768.8|6768.8|6765.8|6772.8|6769.8|6767.8|6764.8|29
1616517000000|2021-03-23 16:30:00|6768.3|6765.3|6767.8|6764.8|6771.8|6768.8|6767.3|6764.3|55
1616517300000|2021-03-23 16:35:00|6768.3|6765.3|6774.3|6771.3|6774.8|6771.8|6767.8|6764.8|34
1616517600000|2021-03-23 16:40:00|6774.8|6771.8|6775.8|6772.8|6776.8|6773.8|6773.8|6770.8|62
1616517900000|2021-03-23 16:45:00|6776.8|6773.8|6774.8|6771.8|6777.8|6774.8|6774.8|6771.8|20
1616518200000|2021-03-23 16:50:00|6774.3|6771.3|6777.8|6774.8|6777.8|6774.8|6773.8|6770.8|71
1616518500000|2021-03-23 16:55:00|6777.3|6774.3|6780.8|6777.8|6780.8|6777.8|6777.3|6774.3|55
1616518800000|2021-03-23 17:00:00|6781.8|6778.8|6781.8|6778.8|6782.8|6779.8|6781.8|6778.8|59
1616519100000|2021-03-23 17:05:00|6782.3|6779.3|6781.8|6778.8|6782.8|6779.8|6781.8|6778.8|29
1616519400000|2021-03-23 17:10:00|6782.3|6779.3|6781.8|6778.8|6782.8|6779.8|6781.8|6778.8|41
1616519700000|2021-03-23 17:15:00|6782.8|6779.8|6782.8|6779.8|6782.8|6779.8|6781.8|6778.8|38
1616520000000|2021-03-23 17:20:00|6782.3|6779.3|6781.8|6778.8|6782.8|6779.8|6781.8|6778.8|102
1616520300000|2021-03-23 17:25:00|6782.8|6779.8|6782.8|6779.8|6782.8|6779.8|6781.8|6778.8|27
1616520600000|2021-03-23 17:30:00|6781.8|6778.8|6779.8|6776.8|6782.3|6779.3|6779.8|6776.8|72
1616520900000|2021-03-23 17:35:00|6779.3|6776.3|6776.8|6773.8|6779.8|6776.8|6775.8|6772.8|51
1616521200000|2021-03-23 17:40:00|6775.8|6772.8|6770.8|6767.8|6775.8|6772.8|6770.8|6767.8|62
1616521500000|2021-03-23 17:45:00|6771.8|6768.8|6768.8|6765.8|6772.8|6769.8|6767.8|6764.8|196
1616521800000|2021-03-23 17:50:00|6768.3|6765.3|6766.8|6763.8|6768.8|6765.8|6766.8|6763.8|63
1616522100000|2021-03-23 17:55:00|6767.3|6764.3|6766.8|6763.8|6767.8|6764.8|6763.8|6760.8|34
1616522400000|2021-03-23 18:00:00|6767.3|6764.3|6765.8|6762.8|6767.8|6764.8|6765.3|6762.3|40
1616522700000|2021-03-23 18:05:00|6765.3|6762.3|6766.3|6763.3|6766.8|6763.8|6763.3|6760.3|29
1616523000000|2021-03-23 18:10:00|6766.8|6763.8|6765.3|6762.3|6766.8|6763.8|6764.8|6761.8|22
1616523300000|2021-03-23 18:15:00|6765.8|6762.8|6763.8|6760.8|6765.8|6762.8|6762.8|6759.8|23
1616523600000|2021-03-23 18:20:00|6764.3|6761.3|6766.8|6763.8|6766.8|6763.8|6763.8|6760.8|25
1616523900000|2021-03-23 18:25:00|6765.8|6762.8|6763.8|6760.8|6765.8|6762.8|6762.8|6759.8|72
1616524200000|2021-03-23 18:30:00|6764.3|6761.3|6762.8|6759.8|6765.8|6762.8|6761.8|6758.8|53
1616524500000|2021-03-23 18:35:00|6763.8|6760.8|6758.8|6755.8|6763.8|6760.8|6757.8|6754.8|64
1616524800000|2021-03-23 18:40:00|6758.3|6755.3|6754.8|6751.8|6758.3|6755.3|6751.8|6748.8|103
1616525100000|2021-03-23 18:45:00|6754.3|6751.3|6754.8|6751.8|6754.8|6751.8|6752.3|6749.3|44
1616525400000|2021-03-23 18:50:00|6753.8|6750.8|6751.8|6748.8|6753.8|6750.8|6751.8|6748.8|49
1616525700000|2021-03-23 18:55:00|6751.3|6748.3|6746.8|6743.8|6751.8|6748.8|6746.8|6743.8|110
1616526000000|2021-03-23 19:00:00|6747.3|6744.3|6748.8|6745.8|6749.8|6746.8|6744.8|6741.8|67
1616526300000|2021-03-23 19:05:00|6749.3|6746.3|6749.8|6746.8|6750.8|6747.8|6748.8|6745.8|29
1616526600000|2021-03-23 19:10:00|6749.3|6746.3|6747.8|6744.8|6749.3|6746.3|6746.8|6743.8|72
1616526900000|2021-03-23 19:15:00|6746.8|6743.8|6743.8|6740.8|6746.8|6743.8|6742.8|6739.8|120
1616527200000|2021-03-23 19:20:00|6743.3|6740.3|6739.8|6736.8|6743.8|6740.8|6739.8|6736.8|80
1616527500000|2021-03-23 19:25:00|6739.3|6736.3|6737.8|6734.8|6739.8|6736.8|6735.3|6732.3|138
1616527800000|2021-03-23 19:30:00|6736.8|6733.8|6735.8|6732.8|6737.8|6734.8|6733.8|6730.8|104
1616528100000|2021-03-23 19:35:00|6735.3|6732.3|6735.8|6732.8|6737.3|6734.3|6733.8|6730.8|59
1616528400000|2021-03-23 19:40:00|6735.3|6732.3|6735.3|6732.3|6737.8|6734.8|6732.8|6729.8|180
1616528700000|2021-03-23 19:45:00|6735.8|6732.8|6733.8|6730.8|6739.3|6736.3|6733.8|6730.8|220
1616529000000|2021-03-23 19:50:00|6731.8|6728.8|6737.8|6734.8|6738.8|6735.8|6728.8|6725.8|291
1616529300000|2021-03-23 19:55:00|6737.3|6734.3|6741.3|6738.3|6743.8|6740.8|6736.8|6733.8|200
1616529600000|2021-03-23 20:00:00|6746.4|6742.4|6747.6|6743.6|6749.6|6745.6|6745.2|6741.2|0
1616529900000|2021-03-23 20:05:00|6747.9|6743.9|6748.8|6744.8|6750|6746|6747.4|6743.4|0
1616530200000|2021-03-23 20:10:00|6748.5|6744.5|6748.1|6744.1|6751|6747|6747.7|6743.7|0
1616530500000|2021-03-23 20:15:00|6748|6744|6747.1|6743.1|6748.9|6744.9|6747.1|6743.1|0
1616530800000|2021-03-23 20:20:00|6747|6743|6747.1|6743.1|6748.8|6744.8|6746.8|6742.8|0
1616531100000|2021-03-23 20:25:00|6747.2|6743.2|6747.1|6743.1|6747.4|6743.4|6747.1|6743.1|0
1616531400000|2021-03-23 20:30:00|6747.7|6743.7|6747.5|6743.5|6748.5|6744.5|6746.6|6742.6|0
1616531700000|2021-03-23 20:35:00|6747.1|6743.1|6746.5|6742.5|6748.5|6744.5|6746.2|6742.2|0
1616532000000|2021-03-23 20:40:00|6746.8|6742.8|6746.1|6742.1|6747.5|6743.5|6745.7|6741.7|0
1616532300000|2021-03-23 20:45:00|6746.4|6742.4|6742.3|6738.3|6746.4|6742.4|6742.3|6738.3|0
1616532600000|2021-03-23 20:50:00|6741.9|6737.9|6743.2|6739.2|6744|6740|6741.4|6737.4|0
1616532900000|2021-03-23 20:55:00|6743.6|6739.6|6744.2|6740.2|6745.8|6741.8|6743.6|6739.6|0
1616533200000|2021-03-23 21:00:00|6744.6|6740.6|6743.9|6739.9|6744.6|6740.6|6743.5|6739.5|0
1616533500000|2021-03-23 21:05:00|6744|6740|6744.2|6740.2|6744.6|6740.6|6744|6740|0
1616533800000|2021-03-23 21:10:00|6744|6740|6743.9|6739.9|6744.3|6740.3|6743.8|6739.8|0
1616534100000|2021-03-23 21:15:00|6744.2|6740.2|6742.1|6738.1|6744.3|6740.3|6742.1|6738.1|0
1616534400000|2021-03-23 21:20:00|6742.4|6738.4|6740.2|6736.2|6742.4|6738.4|6739.9|6735.9|0
1616534700000|2021-03-23 21:25:00|6740.3|6736.3|6743.9|6739.9|6743.9|6739.9|6740.3|6736.3|0
1616535000000|2021-03-23 21:30:00|6744.2|6740.2|6744.2|6740.2|6744.4|6740.4|6743.8|6739.8|0
1616535300000|2021-03-23 21:35:00|6744|6740|6744.8|6740.8|6744.8|6740.8|6743.8|6739.8|0
1616535600000|2021-03-23 21:40:00|6745.2|6741.2|6745.1|6741.1|6745.5|6741.5|6745|6741|0
1616535900000|2021-03-23 21:45:00|6745|6741|6745.7|6741.7|6746.8|6742.8|6745|6741|0
1616536200000|2021-03-23 21:50:00|6745.5|6741.5|6746|6742|6746.6|6742.6|6745.1|6741.1|0
1616536500000|2021-03-23 21:55:00|6745.9|6741.9|6746|6742|6746.8|6742.8|6745.7|6741.7|0
1616536800000|2021-03-23 22:00:00|6747.6|6743.6|6743.2|6739.2|6748|6744|6742.3|6738.3|0
1616537100000|2021-03-23 22:05:00|6744|6740|6740.5|6736.5|6744|6740|6740.1|6736.1|0
1616537400000|2021-03-23 22:10:00|6740.9|6736.9|6739.8|6735.8|6741.6|6737.6|6739.3|6735.3|0
1616537700000|2021-03-23 22:15:00|6740|6736|6740.3|6736.3|6740.7|6736.7|6739.8|6735.8|0
1616538000000|2021-03-23 22:20:00|6739.2|6735.2|6737.4|6733.4|6739.9|6735.9|6736.7|6732.7|0
1616538300000|2021-03-23 22:25:00|6737.6|6733.6|6738.8|6734.8|6739.7|6735.7|6736.4|6732.4|0
1616538600000|2021-03-23 22:30:00|6739|6735|6739.7|6735.7|6739.7|6735.7|6738.8|6734.8|0
1616538900000|2021-03-23 22:35:00|6740|6736|6741.2|6737.2|6742.4|6738.4|6739.9|6735.9|0
1616539200000|2021-03-23 22:40:00|6740.8|6736.8|6741.6|6737.6|6741.8|6737.8|6740.4|6736.4|0
1616539500000|2021-03-23 22:45:00|6742|6738|6744.6|6740.6|6744.6|6740.6|6741.6|6737.6|0
1616539800000|2021-03-23 22:50:00|6743.8|6741.8|6744.3|6742.3|6746.8|6744.8|6741.3|6739.3|372
1616540100000|2021-03-23 22:55:00|6744.8|6742.8|6746.3|6744.3|6747.3|6745.3|6743.3|6741.3|157
1616540400000|2021-03-23 23:00:00|6745.3|6743.3|6738.8|6737.8|6745.3|6743.3|6738.8|6737.8|339
1616540700000|2021-03-23 23:05:00|6739.3|6738.3|6743.8|6742.8|6748.8|6747.8|6739.3|6738.3|462
1616541000000|2021-03-23 23:10:00|6743.3|6742.3|6742.3|6741.3|6748.8|6747.8|6740.8|6739.8|375
1616541300000|2021-03-23 23:15:00|6741.8|6740.8|6728.3|6727.3|6741.8|6740.8|6726.8|6725.8|631
1616541600000|2021-03-23 23:20:00|6728.8|6727.8|6730.8|6729.8|6733.8|6732.8|6728.3|6727.3|334
1616541900000|2021-03-23 23:25:00|6731.3|6730.3|6735.8|6734.8|6737.8|6736.8|6730.3|6729.3|201
1616542200000|2021-03-23 23:30:00|6735.3|6734.3|6739.3|6738.3|6739.8|6738.8|6731.8|6730.8|422
1616542500000|2021-03-23 23:35:00|6739.8|6738.8|6739.8|6738.8|6741.8|6740.8|6737.8|6736.8|234
1616542800000|2021-03-23 23:40:00|6739.3|6738.3|6749.3|6748.3|6749.8|6748.8|6739.3|6738.3|248
1616543100000|2021-03-23 23:45:00|6748.8|6747.8|6751.3|6750.3|6752.8|6751.8|6743.3|6742.3|218
1616543400000|2021-03-23 23:50:00|6750.8|6749.8|6750.8|6749.8|6754.8|6753.8|6749.8|6748.8|165
1616543700000|2021-03-23 23:55:00|6752.3|6751.3|6761.8|6760.8|6762.8|6761.8|6751.8|6750.8|358
1616544000000|2021-03-24 00:00:00|6762.3|6761.3|6763.8|6762.8|6766.8|6765.8|6762.3|6761.3|497
1616544300000|2021-03-24 00:05:00|6764.8|6763.8|6765.3|6764.3|6769.8|6768.8|6762.8|6761.8|744
1616544600000|2021-03-24 00:10:00|6765.8|6764.8|6765.8|6764.8|6771.8|6770.8|6764.8|6763.8|458
1616544900000|2021-03-24 00:15:00|6765.3|6764.3|6770.8|6769.8|6771.3|6770.3|6765.3|6764.3|243
1616545200000|2021-03-24 00:20:00|6771.8|6770.8|6771.7|6770.7|6775.7|6774.7|6771.2|6770.2|314
1616545500000|2021-03-24 00:25:00|6771.2|6770.2|6769.7|6768.7|6773.2|6772.2|6768.7|6767.7|189
1616545800000|2021-03-24 00:30:00|6770.7|6769.7|6772.7|6771.7|6773.2|6772.2|6767.7|6766.7|309
1616546100000|2021-03-24 00:35:00|6773.2|6772.2|6767.7|6766.7|6773.7|6772.7|6767.7|6766.7|385
1616546400000|2021-03-24 00:40:00|6768.7|6767.7|6766.7|6765.7|6769.7|6768.7|6765.7|6764.7|297
1616546700000|2021-03-24 00:45:00|6767.2|6766.2|6768.7|6767.7|6770.7|6769.7|6764.7|6763.7|181
1616547000000|2021-03-24 00:50:00|6767.7|6766.7|6762.7|6761.7|6768.7|6767.7|6760.7|6759.7|206
1616547300000|2021-03-24 00:55:00|6762.2|6761.2|6769.7|6768.7|6771.7|6770.7|6761.7|6760.7|221
1616547600000|2021-03-24 01:00:00|6770.7|6769.7|6770.7|6769.7|6776.7|6775.7|6770.7|6769.7|369
1616547900000|2021-03-24 01:05:00|6771.7|6770.7|6771.7|6770.7|6773.2|6772.2|6770.7|6769.7|173
1616548200000|2021-03-24 01:10:00|6770.7|6769.7|6765.7|6764.7|6771.7|6770.7|6765.7|6764.7|453
1616548500000|2021-03-24 01:15:00|6766.2|6765.2|6771.7|6770.7|6771.7|6770.7|6766.2|6765.2|318
1616548800000|2021-03-24 01:20:00|6771.2|6770.2|6778.7|6777.7|6778.7|6777.7|6770.7|6769.7|436
1616549100000|2021-03-24 01:25:00|6779.7|6778.7|6780.7|6779.7|6780.7|6779.7|6776.7|6775.7|207
1616549400000|2021-03-24 01:30:00|6781.7|6780.7|6778.2|6777.2|6781.7|6780.7|6775.2|6774.2|432
1616549700000|2021-03-24 01:35:00|6778.7|6777.7|6781.7|6780.7|6781.7|6780.7|6777.7|6776.7|227
1616550000000|2021-03-24 01:40:00|6780.7|6779.7|6776.7|6775.7|6781.7|6780.7|6776.7|6775.7|277
1616550300000|2021-03-24 01:45:00|6775.7|6774.7|6776.7|6775.7|6776.7|6775.7|6775.2|6774.2|493
1616550600000|2021-03-24 01:50:00|6776.2|6775.2|6776.7|6775.7|6776.7|6775.7|6774.7|6773.7|336
1616550900000|2021-03-24 01:55:00|6777.7|6776.7|6775.7|6774.7|6778.7|6777.7|6775.7|6774.7|414
1616551200000|2021-03-24 02:00:00|6776.7|6775.7|6770.7|6769.7|6776.7|6775.7|6767.7|6766.7|469
1616551500000|2021-03-24 02:05:00|6771.7|6770.7|6774.7|6773.7|6774.7|6773.7|6770.7|6769.7|171
1616551800000|2021-03-24 02:10:00|6775.7|6774.7|6777.7|6776.7|6778.7|6777.7|6775.7|6774.7|216
1616552100000|2021-03-24 02:15:00|6778.2|6777.2|6777.7|6776.7|6778.7|6777.7|6777.7|6776.7|383
1616552400000|2021-03-24 02:20:00|6777.2|6776.2|6773.2|6772.2|6777.2|6776.2|6770.7|6769.7|370
1616552700000|2021-03-24 02:25:00|6772.7|6771.7|6774.7|6773.7|6775.7|6774.7|6772.2|6771.2|218
1616553000000|2021-03-24 02:30:00|6773.7|6772.7|6777.7|6776.7|6777.7|6776.7|6773.7|6772.7|250
1616553300000|2021-03-24 02:35:00|6776.7|6775.7|6773.2|6772.2|6776.7|6775.7|6772.7|6771.7|202
1616553600000|2021-03-24 02:40:00|6772.7|6771.7|6773.2|6772.2|6773.7|6772.7|6771.7|6770.7|192
1616553900000|2021-03-24 02:45:00|6772.7|6771.7|6774.2|6773.2|6774.7|6773.7|6772.7|6771.7|157
1616554200000|2021-03-24 02:50:00|6774.7|6773.7|6775.7|6774.7|6775.7|6774.7|6773.7|6772.7|99
1616554500000|2021-03-24 02:55:00|6776.7|6775.7|6772.7|6771.7|6776.7|6775.7|6772.7|6771.7|123
1616554800000|2021-03-24 03:00:00|6771.7|6770.7|6770.7|6769.7|6771.7|6770.7|6769.2|6768.2|182
1616555100000|2021-03-24 03:05:00|6769.7|6768.7|6767.7|6766.7|6769.7|6768.7|6765.7|6764.7|332
1616555400000|2021-03-24 03:10:00|6768.7|6767.7|6768.7|6767.7|6769.7|6768.7|6767.7|6766.7|172
1616555700000|2021-03-24 03:15:00|6770.7|6769.7|6773.7|6772.7|6774.7|6773.7|6770.7|6769.7|181
1616556000000|2021-03-24 03:20:00|6772.7|6771.7|6777.7|6776.7|6777.7|6776.7|6772.7|6771.7|230
1616556300000|2021-03-24 03:25:00|6776.7|6775.7|6790.7|6789.7|6790.7|6789.7|6776.7|6775.7|686
1616556600000|2021-03-24 03:30:00|6790.2|6789.2|6792.2|6791.2|6796.7|6795.7|6789.7|6788.7|834
1616556900000|2021-03-24 03:35:00|6792.7|6791.7|6791.7|6790.7|6792.7|6791.7|6788.7|6787.7|251
1616557200000|2021-03-24 03:40:00|6790.7|6789.7|6793.7|6792.7|6794.7|6793.7|6789.7|6788.7|282
1616557500000|2021-03-24 03:45:00|6794.7|6793.7|6794.7|6793.7|6796.7|6795.7|6791.7|6790.7|264
1616557800000|2021-03-24 03:50:00|6793.7|6792.7|6792.7|6791.7|6795.7|6794.7|6791.7|6790.7|253
1616558100000|2021-03-24 03:55:00|6792.2|6791.2|6790.7|6789.7|6794.2|6793.2|6790.7|6789.7|194
1616558400000|2021-03-24 04:00:00|6791.7|6790.7|6786.7|6785.7|6791.7|6790.7|6785.7|6784.7|274
1616558700000|2021-03-24 04:05:00|6787.2|6786.2|6787.7|6786.7|6789.7|6788.7|6786.7|6785.7|122
1616559000000|2021-03-24 04:10:00|6788.2|6787.2|6784.7|6783.7|6788.7|6787.7|6781.7|6780.7|250
1616559300000|2021-03-24 04:15:00|6784.2|6783.2|6781.7|6780.7|6784.7|6783.7|6781.7|6780.7|162
1616559600000|2021-03-24 04:20:00|6782.2|6781.2|6783.7|6782.7|6784.7|6783.7|6780.7|6779.7|186
1616559900000|2021-03-24 04:25:00|6783.2|6782.2|6778.7|6777.7|6783.7|6782.7|6778.7|6777.7|240
1616560200000|2021-03-24 04:30:00|6777.7|6776.7|6777.7|6776.7|6780.7|6779.7|6777.7|6776.7|200
1616560500000|2021-03-24 04:35:00|6776.7|6775.7|6774.7|6773.7|6777.7|6776.7|6772.7|6771.7|351
1616560800000|2021-03-24 04:40:00|6775.7|6774.7|6774.2|6773.2|6775.7|6774.7|6772.2|6771.2|248
1616561100000|2021-03-24 04:45:00|6773.7|6772.7|6779.7|6778.7|6780.7|6779.7|6773.7|6772.7|305
1616561400000|2021-03-24 04:50:00|6779.2|6778.2|6776.7|6775.7|6779.2|6778.2|6776.7|6775.7|215
1616561700000|2021-03-24 04:55:00|6777.7|6776.7|6781.7|6780.7|6781.7|6780.7|6777.7|6776.7|422
1616562000000|2021-03-24 05:00:00|6782.7|6779.7|6775.7|6773.7|6784.7|6782.7|6774.7|6772.7|753
1616562300000|2021-03-24 05:05:00|6776.7|6774.7|6770.7|6768.7|6778.7|6776.7|6770.7|6768.7|1952
1616562600000|2021-03-24 05:10:00|6771.2|6769.2|6773.7|6771.7|6774.7|6772.7|6768.7|6766.7|1101
1616562900000|2021-03-24 05:15:00|6772.7|6770.7|6773.7|6771.7|6774.2|6772.2|6771.7|6769.7|402
1616563200000|2021-03-24 05:20:00|6772.7|6770.7|6769.7|6767.7|6773.7|6771.7|6765.7|6763.7|432
1616563500000|2021-03-24 05:25:00|6769.2|6767.2|6772.7|6770.7|6772.7|6770.7|6768.7|6766.7|530
1616563800000|2021-03-24 05:30:00|6772.4|6768.4|6776.7|6772.7|6776.7|6772.7|6771.7|6767.7|21
1616564100000|2021-03-24 05:35:00|6776.6|6772.6|6775.2|6771.2|6778.3|6774.3|6775.2|6771.2|0
1616564400000|2021-03-24 05:40:00|6774.9|6770.9|6774.7|6770.7|6776.1|6772.1|6771.9|6767.9|0
1616564700000|2021-03-24 05:45:00|6774.4|6770.4|6773.3|6769.3|6774.7|6770.7|6772.5|6768.5|0
1616565000000|2021-03-24 05:50:00|6773.2|6769.2|6771.7|6767.7|6773.3|6769.3|6771|6767|0
1616565300000|2021-03-24 05:55:00|6771.4|6767.4|6770.5|6766.5|6773.4|6769.4|6770.5|6766.5|0
1616565600000|2021-03-24 06:00:00|6770.8|6766.8|6769.3|6765.3|6772|6768|6769.3|6765.3|0
1616565900000|2021-03-24 06:05:00|6769.7|6765.7|6771.9|6767.9|6772|6768|6769.3|6765.3|0
1616566200000|2021-03-24 06:10:00|6772.3|6768.3|6768.2|6765.2|6774.2|6771.2|6767.2|6764.2|421
1616566500000|2021-03-24 06:15:00|6767.2|6764.2|6769.7|6766.7|6770.2|6767.2|6765.7|6762.7|250
1616566800000|2021-03-24 06:20:00|6770.2|6767.2|6772.2|6769.2|6772.2|6769.2|6769.2|6766.2|117
1616567100000|2021-03-24 06:25:00|6771.2|6768.2|6769.2|6766.2|6771.2|6768.2|6767.2|6764.2|112
1616567400000|2021-03-24 06:30:00|6768.2|6765.2|6769.2|6766.2|6769.2|6766.2|6768.2|6765.2|58
1616567700000|2021-03-24 06:35:00|6768.2|6765.2|6768.2|6765.2|6768.2|6765.2|6767.2|6764.2|41
1616568000000|2021-03-24 06:40:00|6767.2|6764.2|6768.2|6765.2|6769.2|6766.2|6767.2|6764.2|46
1616568300000|2021-03-24 06:45:00|6768.7|6765.7|6769.2|6766.2|6769.2|6766.2|6768.2|6765.2|11
1616568600000|2021-03-24 06:50:00|6769.7|6766.7|6770.2|6767.2|6770.7|6767.7|6769.2|6766.2|40
1616568900000|2021-03-24 06:55:00|6770.7|6767.7|6771.2|6768.2|6771.2|6768.2|6770.2|6767.2|22
1616569200000|2021-03-24 07:00:00|6771.7|6768.7|6776.2|6773.2|6776.7|6773.7|6769.7|6766.7|60
1616569500000|2021-03-24 07:05:00|6775.2|6772.2|6773.2|6770.2|6776.2|6773.2|6773.2|6770.2|48
1616569800000|2021-03-24 07:10:00|6772.7|6769.7|6773.2|6770.2|6774.7|6771.7|6772.7|6769.7|57
1616570100000|2021-03-24 07:15:00|6773.7|6770.7|6771.2|6768.2|6774.2|6771.2|6771.2|6768.2|80
1616570400000|2021-03-24 07:20:00|6772.2|6769.2|6772.2|6769.2|6772.2|6769.2|6771.2|6768.2|32
1616570700000|2021-03-24 07:25:00|6771.2|6768.2|6772.2|6769.2|6772.2|6769.2|6771.2|6768.2|21
1616571000000|2021-03-24 07:30:00|6771.2|6768.2|6773.2|6770.2|6773.2|6770.2|6770.2|6767.2|66
1616571300000|2021-03-24 07:35:00|6772.7|6769.7|6772.2|6769.2|6774.2|6771.2|6771.2|6768.2|39
1616571600000|2021-03-24 07:40:00|6771.2|6768.2|6769.2|6766.2|6772.2|6769.2|6768.2|6765.2|30
1616571900000|2021-03-24 07:45:00|6768.2|6765.2|6771.2|6768.2|6771.2|6768.2|6768.2|6765.2|53
1616572200000|2021-03-24 07:50:00|6772.2|6769.2|6771.7|6768.7|6772.7|6769.7|6771.2|6768.2|23
1616572500000|2021-03-24 07:55:00|6772.2|6769.2|6771.2|6768.2|6773.2|6770.2|6770.7|6767.7|36
1616572800000|2021-03-24 08:00:00|6770.2|6767.2|6768.2|6765.2|6771.2|6768.2|6766.2|6763.2|132
1616573100000|2021-03-24 08:05:00|6767.2|6764.2|6770.2|6767.2|6771.2|6768.2|6766.2|6763.2|129
1616573400000|2021-03-24 08:10:00|6769.7|6766.7|6775.2|6772.2|6775.2|6772.2|6769.2|6766.2|59
1616573700000|2021-03-24 08:15:00|6776.2|6773.2|6781.2|6778.2|6781.7|6778.7|6775.2|6772.2|242
1616574000000|2021-03-24 08:20:00|6781.7|6778.7|6779.7|6776.7|6783.2|6780.2|6778.2|6775.2|92
1616574300000|2021-03-24 08:25:00|6780.2|6777.2|6783.7|6780.7|6785.2|6782.2|6779.7|6776.7|63
1616574600000|2021-03-24 08:30:00|6784.2|6781.2|6787.2|6784.2|6789.2|6786.2|6784.2|6781.2|84
1616574900000|2021-03-24 08:35:00|6786.2|6783.2|6786.2|6783.2|6789.2|6786.2|6786.2|6783.2|68
1616575200000|2021-03-24 08:40:00|6786.7|6783.7|6785.2|6782.2|6787.2|6784.2|6783.2|6780.2|106
1616575500000|2021-03-24 08:45:00|6785.7|6782.7|6788.2|6785.2|6789.2|6786.2|6785.7|6782.7|63
1616575800000|2021-03-24 08:50:00|6788.7|6785.7|6787.2|6784.2|6792.2|6789.2|6785.7|6782.7|63
1616576100000|2021-03-24 08:55:00|6786.7|6783.7|6789.2|6786.2|6792.2|6789.2|6786.7|6783.7|60
1616576400000|2021-03-24 09:00:00|6789.7|6786.7|6790.2|6787.2|6791.7|6788.7|6788.2|6785.2|31
1616576700000|2021-03-24 09:05:00|6791.2|6788.2|6792.2|6789.2|6793.2|6790.2|6789.2|6786.2|62
1616577000000|2021-03-24 09:10:00|6792.7|6789.7|6796.2|6793.2|6798.2|6795.2|6792.7|6789.7|105
1616577300000|2021-03-24 09:15:00|6795.2|6792.2|6795.2|6792.2|6796.2|6793.2|6794.2|6791.2|137
1616577600000|2021-03-24 09:20:00|6794.2|6791.2|6795.7|6792.7|6796.2|6793.2|6794.2|6791.2|108
1616577900000|2021-03-24 09:25:00|6795.2|6792.2|6794.2|6791.2|6796.2|6793.2|6794.2|6791.2|84
1616578200000|2021-03-24 09:30:00|6794.7|6791.7|6793.2|6790.2|6795.2|6792.2|6793.2|6790.2|38
1616578500000|2021-03-24 09:35:00|6792.7|6789.7|6792.7|6789.7|6793.2|6790.2|6790.2|6787.2|67
1616578800000|2021-03-24 09:40:00|6793.2|6790.2|6793.2|6790.2|6794.2|6791.2|6792.2|6789.2|22
1616579100000|2021-03-24 09:45:00|6792.7|6789.7|6795.2|6792.2|6795.2|6792.2|6792.7|6789.7|34
1616579400000|2021-03-24 09:50:00|6794.7|6791.7|6793.2|6790.2|6796.2|6793.2|6793.2|6790.2|28
1616579700000|2021-03-24 09:55:00|6793.7|6790.7|6792.2|6789.2|6794.2|6791.2|6792.2|6789.2|36
1616580000000|2021-03-24 10:00:00|6793.2|6790.2|6794.2|6791.2|6794.2|6791.2|6792.2|6789.2|27
1616580300000|2021-03-24 10:05:00|6793.7|6790.7|6792.2|6789.2|6793.7|6790.7|6791.2|6788.2|32
1616580600000|2021-03-24 10:10:00|6793.2|6790.2|6792.2|6789.2|6793.2|6790.2|6791.2|6788.2|20
1616580900000|2021-03-24 10:15:00|6793.2|6790.2|6793.2|6790.2|6794.2|6791.2|6793.2|6790.2|46
1616581200000|2021-03-24 10:20:00|6794.2|6791.2|6793.2|6790.2|6794.2|6791.2|6792.2|6789.2|39
1616581500000|2021-03-24 10:25:00|6792.7|6789.7|6792.2|6789.2|6794.2|6791.2|6792.2|6789.2|40
1616581800000|2021-03-24 10:30:00|6791.2|6788.2|6792.2|6789.2|6793.2|6790.2|6791.2|6788.2|27
1616582100000|2021-03-24 10:35:00|6791.2|6788.2|6789.2|6786.2|6791.2|6788.2|6789.2|6786.2|31
1616582400000|2021-03-24 10:40:00|6789.7|6786.7|6786.2|6783.2|6789.7|6786.7|6786.2|6783.2|37
1616582700000|2021-03-24 10:45:00|6785.2|6782.2|6785.2|6782.2|6786.2|6783.2|6785.2|6782.2|49
1616583000000|2021-03-24 10:50:00|6784.7|6781.7|6786.2|6783.2|6786.2|6783.2|6784.2|6781.2|38
1616583300000|2021-03-24 10:55:00|6785.7|6782.7|6786.2|6783.2|6787.2|6784.2|6785.2|6782.2|27
1616583600000|2021-03-24 11:00:00|6787.2|6784.2|6787.2|6784.2|6788.2|6785.2|6786.2|6783.2|58
1616583900000|2021-03-24 11:05:00|6788.2|6785.2|6790.2|6787.2|6790.2|6787.2|6787.2|6784.2|52
1616584200000|2021-03-24 11:10:00|6790.7|6787.7|6792.2|6789.2|6792.7|6789.7|6790.2|6787.2|40
1616584500000|2021-03-24 11:15:00|6792.7|6789.7|6791.2|6788.2|6794.2|6791.2|6790.2|6787.2|50
1616584800000|2021-03-24 11:20:00|6790.7|6787.7|6790.2|6787.2|6791.2|6788.2|6789.2|6786.2|21
1616585100000|2021-03-24 11:25:00|6791.2|6788.2|6788.2|6785.2|6791.2|6788.2|6787.2|6784.2|62
1616585400000|2021-03-24 11:30:00|6789.2|6786.2|6786.2|6783.2|6789.2|6786.2|6786.2|6783.2|25
1616585700000|2021-03-24 11:35:00|6785.2|6782.2|6785.2|6782.2|6786.2|6783.2|6783.2|6780.2|60
1616586000000|2021-03-24 11:40:00|6784.2|6781.2|6784.2|6781.2|6785.2|6782.2|6783.7|6780.7|38
1616586300000|2021-03-24 11:45:00|6784.7|6781.7|6784.2|6781.2|6785.2|6782.2|6784.2|6781.2|52
1616586600000|2021-03-24 11:50:00|6785.2|6782.2|6785.2|6782.2|6785.2|6782.2|6785.2|6782.2|50
1616586900000|2021-03-24 11:55:00|||||||||35
1616587200000|2021-03-24 12:00:00|6786.2|6783.2|6789.2|6786.2|6789.2|6786.2|6785.2|6782.2|78
1616587500000|2021-03-24 12:05:00|6788.2|6785.2|6791.2|6788.2|6791.2|6788.2|6788.2|6785.2|34
1616587800000|2021-03-24 12:10:00|6790.2|6787.2|6790.2|6787.2|6791.7|6788.7|6790.2|6787.2|28
1616588100000|2021-03-24 12:15:00|6790.7|6787.7|6789.2|6786.2|6791.2|6788.2|6789.2|6786.2|10
1616588400000|2021-03-24 12:20:00|6789.7|6786.7|6788.2|6785.2|6789.7|6786.7|6787.7|6784.7|11
1616588700000|2021-03-24 12:25:00|6788.7|6785.7|6787.2|6784.2|6788.7|6785.7|6787.2|6784.2|16
1616589000000|2021-03-24 12:30:00|6787.7|6784.7|6786.2|6783.2|6788.2|6785.2|6786.2|6783.2|12
1616589300000|2021-03-24 12:35:00|6786.7|6783.7|6786.2|6783.2|6786.7|6783.7|6785.2|6782.2|42
1616589600000|2021-03-24 12:40:00|6785.2|6782.2|6785.2|6782.2|6786.2|6783.2|6785.2|6782.2|68
1616589900000|2021-03-24 12:45:00|||||||||70
1616590200000|2021-03-24 12:50:00|||||||||67
1616590500000|2021-03-24 12:55:00|||||||||56
1616590800000|2021-03-24 13:00:00|||||||||50
1616591100000|2021-03-24 13:05:00|||||||||35
1616591400000|2021-03-24 13:10:00|||||||||20
1616591700000|2021-03-24 13:15:00|6786.2|6783.2|6785.2|6782.2|6786.2|6783.2|6785.2|6782.2|31
1616592000000|2021-03-24 13:20:00|||||||||48
1616592300000|2021-03-24 13:25:00|6786.2|6783.2|6787.2|6784.2|6787.7|6784.7|6786.2|6783.2|68
1616592600000|2021-03-24 13:30:00|6788.2|6785.2|6790.2|6787.2|6792.2|6789.2|6788.2|6785.2|122
1616592900000|2021-03-24 13:35:00|6791.2|6788.2|6795.2|6792.2|6795.2|6792.2|6791.2|6788.2|59
1616593200000|2021-03-24 13:40:00|6794.2|6791.2|6796.2|6793.2|6796.2|6793.2|6794.2|6791.2|124
1616593500000|2021-03-24 13:45:00|6796.7|6793.7|6794.2|6791.2|6801.2|6798.2|6794.2|6791.2|116
1616593800000|2021-03-24 13:50:00|6793.7|6790.7|6787.2|6784.2|6794.2|6791.2|6786.2|6783.2|141
1616594100000|2021-03-24 13:55:00|6788.2|6785.2|6786.2|6783.2|6788.2|6785.2|6785.2|6782.2|40
1616594400000|2021-03-24 14:00:00|6787.2|6784.2|6788.2|6785.2|6791.2|6788.2|6786.2|6783.2|71
1616594700000|2021-03-24 14:05:00|6788.7|6785.7|6788.2|6785.2|6791.2|6788.2|6788.2|6785.2|48
1616595000000|2021-03-24 14:10:00|6788.7|6785.7|6791.2|6788.2|6794.2|6791.2|6787.2|6784.2|74
1616595300000|2021-03-24 14:15:00|6792.2|6789.2|6785.2|6782.2|6792.2|6789.2|6785.2|6782.2|109
1616595600000|2021-03-24 14:20:00|6786.2|6783.2|6786.2|6783.2|6789.2|6786.2|6785.2|6782.2|84
1616595900000|2021-03-24 14:25:00|6786.7|6783.7|6787.2|6784.2|6788.7|6785.7|6785.2|6782.2|70
1616596200000|2021-03-24 14:30:00|6786.7|6783.7|6786.2|6783.2|6788.2|6785.2|6785.2|6782.2|73
1616596500000|2021-03-24 14:35:00|6786.7|6783.7|6787.2|6784.2|6790.2|6787.2|6785.2|6782.2|107
1616596800000|2021-03-24 14:40:00|6787.7|6784.7|6790.2|6787.2|6790.2|6787.2|6787.2|6784.2|43
1616597100000|2021-03-24 14:45:00|6791.2|6788.2|6794.7|6791.7|6795.2|6792.2|6791.2|6788.2|96
1616597400000|2021-03-24 14:50:00|6795.2|6792.2|6792.2|6789.2|6795.7|6792.7|6792.2|6789.2|79
1616597700000|2021-03-24 14:55:00|6793.2|6790.2|6788.2|6785.2|6793.2|6790.2|6788.2|6785.2|305
1616598000000|2021-03-24 15:00:00|6789.2|6786.2|6791.2|6788.2|6795.2|6792.2|6789.2|6786.2|155
1616598300000|2021-03-24 15:05:00|6792.2|6789.2|6794.2|6791.2|6796.2|6793.2|6791.2|6788.2|144
1616598600000|2021-03-24 15:10:00|6795.2|6792.2|6794.7|6791.7|6796.2|6793.2|6791.2|6788.2|92
1616598900000|2021-03-24 15:15:00|6795.2|6792.2|6790.2|6787.2|6795.2|6792.2|6789.7|6786.7|71
1616599200000|2021-03-24 15:20:00|6791.2|6788.2|6787.2|6784.2|6791.2|6788.2|6787.2|6784.2|97
1616599500000|2021-03-24 15:25:00|6787.7|6784.7|6792.7|6789.7|6793.2|6790.2|6787.2|6784.2|76
1616599800000|2021-03-24 15:30:00|6793.2|6790.2|6791.2|6788.2|6794.7|6791.7|6789.2|6786.2|41
1616600100000|2021-03-24 15:35:00|6792.2|6789.2|6790.2|6787.2|6792.2|6789.2|6789.7|6786.7|52
1616600400000|2021-03-24 15:40:00|6791.2|6788.2|6790.2|6787.2|6791.2|6788.2|6789.2|6786.2|29
1616600700000|2021-03-24 15:45:00|6791.2|6788.2|6788.2|6785.2|6791.2|6788.2|6787.2|6784.2|52
1616601000000|2021-03-24 15:50:00|6787.2|6784.2|6788.2|6785.2|6790.2|6787.2|6787.2|6784.2|71
1616601300000|2021-03-24 15:55:00|6787.2|6784.2|6785.2|6782.2|6787.2|6784.2|6784.2|6781.2|98
1616601600000|2021-03-24 16:00:00|6785.7|6782.7|6787.2|6784.2|6788.2|6785.2|6784.2|6781.2|91
1616601900000|2021-03-24 16:05:00|6786.2|6783.2|6786.2|6783.2|6787.2|6784.2|6783.2|6780.2|143
1616602200000|2021-03-24 16:10:00|6787.2|6784.2|6785.2|6782.2|6787.2|6784.2|6784.2|6781.2|96
1616602500000|2021-03-24 16:15:00|6784.7|6781.7|6785.2|6782.2|6785.2|6782.2|6783.2|6780.2|114
1616602800000|2021-03-24 16:20:00|6786.2|6783.2|6786.2|6783.2|6786.2|6783.2|6785.2|6782.2|85
1616603100000|2021-03-24 16:25:00|6785.2|6782.2|6780.2|6777.2|6785.2|6782.2|6779.2|6776.2|119
1616603400000|2021-03-24 16:30:00|6779.2|6776.2|6779.2|6776.2|6780.2|6777.2|6778.2|6775.2|93
1616603700000|2021-03-24 16:35:00|6780.2|6777.2|6781.2|6778.2|6782.7|6779.7|6778.2|6775.2|42
1616604000000|2021-03-24 16:40:00|6781.7|6778.7|6782.2|6779.2|6783.2|6780.2|6781.2|6778.2|42
1616604300000|2021-03-24 16:45:00|6781.7|6778.7|6777.2|6774.2|6782.2|6779.2|6777.2|6774.2|33
1616604600000|2021-03-24 16:50:00|6778.2|6775.2|6779.2|6776.2|6779.2|6776.2|6777.2|6774.2|69
1616604900000|2021-03-24 16:55:00|6780.2|6777.2|6781.2|6778.2|6781.2|6778.2|6779.2|6776.2|58
1616605200000|2021-03-24 17:00:00|6780.2|6777.2|6773.2|6770.2|6780.2|6777.2|6772.2|6769.2|101
1616605500000|2021-03-24 17:05:00|6772.2|6769.2|6771.2|6768.2|6773.2|6770.2|6770.7|6767.7|64
1616605800000|2021-03-24 17:10:00|6771.7|6768.7|6766.2|6763.2|6772.2|6769.2|6766.2|6763.2|57
1616606100000|2021-03-24 17:15:00|6765.7|6762.7|6765.2|6762.2|6766.2|6763.2|6764.2|6761.2|70
1616606400000|2021-03-24 17:20:00|6766.2|6763.2|6765.2|6762.2|6766.2|6763.2|6765.2|6762.2|59
1616606700000|2021-03-24 17:25:00|6766.2|6763.2|6765.2|6762.2|6768.2|6765.2|6765.2|6762.2|86
1616607000000|2021-03-24 17:30:00|6766.2|6763.2|6766.2|6763.2|6767.2|6764.2|6766.2|6763.2|62
1616607300000|2021-03-24 17:35:00|6765.2|6762.2|6769.2|6766.2|6769.2|6766.2|6765.2|6762.2|60
1616607600000|2021-03-24 17:40:00|6769.7|6766.7|6761.2|6758.2|6769.7|6766.7|6761.2|6758.2|85
1616607900000|2021-03-24 17:45:00|6762.2|6759.2|6768.2|6765.2|6769.2|6766.2|6761.7|6758.7|122
1616608200000|2021-03-24 17:50:00|6768.7|6765.7|6768.2|6765.2|6770.2|6767.2|6768.2|6765.2|36
1616608500000|2021-03-24 17:55:00|6768.7|6765.7|6770.2|6767.2|6771.2|6768.2|6768.7|6765.7|37
1616608800000|2021-03-24 18:00:00|6769.2|6766.2|6768.2|6765.2|6769.2|6766.2|6765.2|6762.2|62
1616609100000|2021-03-24 18:05:00|6767.2|6764.2|6768.2|6765.2|6770.2|6767.2|6766.2|6763.2|65
1616609400000|2021-03-24 18:10:00|6769.2|6766.2|6767.2|6764.2|6770.2|6767.2|6766.2|6763.2|54
1616609700000|2021-03-24 18:15:00|6768.2|6765.2|6770.2|6767.2|6770.2|6767.2|6767.2|6764.2|60
1616610000000|2021-03-24 18:20:00|6769.2|6766.2|6769.2|6766.2|6772.2|6769.2|6769.2|6766.2|49
1616610300000|2021-03-24 18:25:00|6769.7|6766.7|6767.2|6764.2|6769.7|6766.7|6767.2|6764.2|137
1616610600000|2021-03-24 18:30:00|6766.7|6763.7|6764.2|6761.2|6767.2|6764.2|6762.2|6759.2|76
1616610900000|2021-03-24 18:35:00|6764.7|6761.7|6764.2|6761.2|6766.2|6763.2|6763.2|6760.2|42
1616611200000|2021-03-24 18:40:00|6764.7|6761.7|6762.2|6759.2|6764.7|6761.7|6761.2|6758.2|113
1616611500000|2021-03-24 18:45:00|6761.7|6758.7|6767.2|6764.2|6767.2|6764.2|6761.7|6758.7|77
1616611800000|2021-03-24 18:50:00|6767.7|6764.7|6764.2|6761.2|6769.2|6766.2|6764.2|6761.2|90
1616612100000|2021-03-24 18:55:00|6763.2|6760.2|6765.7|6762.7|6768.2|6765.2|6763.2|6760.2|193
1616612400000|2021-03-24 19:00:00|6765.2|6762.2|6766.7|6763.7|6768.2|6765.2|6764.2|6761.2|103
1616612700000|2021-03-24 19:05:00|6766.2|6763.2|6769.2|6766.2|6770.7|6767.7|6766.2|6763.2|54
1616613000000|2021-03-24 19:10:00|6768.7|6765.7|6770.2|6767.2|6770.2|6767.2|6763.2|6760.2|81
1616613300000|2021-03-24 19:15:00|6769.7|6766.7|6774.2|6771.2|6776.2|6773.2|6767.2|6764.2|155
1616613600000|2021-03-24 19:20:00|6773.7|6770.7|6766.2|6763.2|6774.2|6771.2|6765.7|6762.7|68
1616613900000|2021-03-24 19:25:00|6765.7|6762.7|6765.2|6762.2|6766.2|6763.2|6764.2|6761.2|54
1616614200000|2021-03-24 19:30:00|6765.7|6762.7|6761.2|6758.2|6765.7|6762.7|6761.2|6758.2|65
1616614500000|2021-03-24 19:35:00|6760.2|6757.2|6759.2|6756.2|6761.2|6758.2|6758.2|6755.2|111
1616614800000|2021-03-24 19:40:00|6758.2|6755.2|6756.2|6753.2|6759.2|6756.2|6756.2|6753.2|87
1616615100000|2021-03-24 19:45:00|6755.2|6752.2|6761.2|6758.2|6761.2|6758.2|6755.2|6752.2|90
1616615400000|2021-03-24 19:50:00|6761.7|6758.7|6760.7|6757.7|6762.2|6759.2|6758.2|6755.2|122
1616615700000|2021-03-24 19:55:00|6761.2|6758.2|6761.7|6758.7|6762.7|6759.7|6755.2|6752.2|251
1616616000000|2021-03-24 20:00:00|6757|6753|6759.1|6755.1|6759.4|6755.4|6754.7|6750.7|0
1616616300000|2021-03-24 20:05:00|6758.7|6754.7|6760.5|6756.5|6760.5|6756.5|6757.2|6753.2|0
1616616600000|2021-03-24 20:10:00|6760.8|6756.8|6759.7|6755.7|6762.3|6758.3|6759.6|6755.6|0
1616616900000|2021-03-24 20:15:00|6759.3|6755.3|6760.7|6756.7|6760.7|6756.7|6759.2|6755.2|0
1616617200000|2021-03-24 20:20:00|6760.6|6756.6|6761.5|6757.5|6761.5|6757.5|6760.6|6756.6|0
1616617500000|2021-03-24 20:25:00|6761.4|6757.4|6762.1|6758.1|6762.2|6758.2|6761.1|6757.1|0
1616617800000|2021-03-24 20:30:00|6762.3|6758.3|6764|6760|6764|6760|6760.6|6756.6|0
1616618100000|2021-03-24 20:35:00|6763.9|6759.9|6762.8|6758.8|6764.2|6760.2|6762.4|6758.4|0
1616618400000|2021-03-24 20:40:00|6762.4|6758.4|6763.2|6759.2|6763.2|6759.2|6762.4|6758.4|0
1616618700000|2021-03-24 20:45:00|6762.9|6758.9|6762.5|6758.5|6763.6|6759.6|6762.5|6758.5|0
1616619000000|2021-03-24 20:50:00|6762.9|6758.9|6761.7|6757.7|6763.2|6759.2|6761.2|6757.2|0
1616619300000|2021-03-24 20:55:00|6762|6758|6763.6|6759.6|6763.8|6759.8|6761.4|6757.4|0
1616619600000|2021-03-24 21:00:00|6763|6759|6763.5|6759.5|6763.8|6759.8|6763|6759|0
1616619900000|2021-03-24 21:05:00|6763.7|6759.7|6763.7|6759.7|6764.5|6760.5|6763.6|6759.6|0
1616620200000|2021-03-24 21:10:00|6763.8|6759.8|6764.3|6760.3|6764.7|6760.7|6763.7|6759.7|0
1616620500000|2021-03-24 21:15:00|6764|6760|6763.8|6759.8|6764.3|6760.3|6763.6|6759.6|0
1616620800000|2021-03-24 21:20:00|6763.9|6759.9|6764.4|6760.4|6764.4|6760.4|6763.5|6759.5|0
1616621100000|2021-03-24 21:25:00|6764.6|6760.6|6764.7|6760.7|6765.1|6761.1|6764.6|6760.6|0
1616621400000|2021-03-24 21:30:00|6764|6760|6763.6|6759.6|6764|6760|6763.3|6759.3|0
1616621700000|2021-03-24 21:35:00|6764.4|6760.4|6763.7|6759.7|6764.4|6760.4|6763.2|6759.2|0
1616622000000|2021-03-24 21:40:00|6763.8|6759.8|6763.3|6759.3|6763.8|6759.8|6762.9|6758.9|0
1616622300000|2021-03-24 21:45:00|6763.5|6759.5|6763.3|6759.3|6763.5|6759.5|6763.1|6759.1|0
1616622600000|2021-03-24 21:50:00|6763.4|6759.4|6763.9|6759.9|6764|6760|6763.3|6759.3|0
1616622900000|2021-03-24 21:55:00|6763.8|6759.8|6764|6760|6764.5|6760.5|6763.8|6759.8|0
1616623200000|2021-03-24 22:00:00|6764.3|6760.3|6764.8|6760.8|6769.4|6765.4|6762.7|6758.7|0
1616623500000|2021-03-24 22:05:00|6764.4|6760.4|6766.1|6762.1|6766.2|6762.2|6764.2|6760.2|0
1616623800000|2021-03-24 22:10:00|6766.5|6762.5|6768.4|6764.4|6768.5|6764.5|6766.5|6762.5|0
1616624100000|2021-03-24 22:15:00|6768|6764|6762.5|6758.5|6768|6764|6762.1|6758.1|0
1616624400000|2021-03-24 22:20:00|6762.1|6758.1|6763.8|6759.8|6764.4|6760.4|6760.1|6756.1|0
1616624700000|2021-03-24 22:25:00|6764|6760|6766.5|6762.5|6766.9|6762.9|6763.2|6759.2|0
1616625000000|2021-03-24 22:30:00|6766.7|6762.7|6767.8|6763.8|6768|6764|6765.3|6761.3|0
1616625300000|2021-03-24 22:35:00|6768.2|6764.2|6767.8|6763.8|6769.5|6765.5|6766.6|6762.6|0
1616625600000|2021-03-24 22:40:00|6767.6|6763.6|6768|6764|6769.2|6765.2|6767.4|6763.4|0
1616625900000|2021-03-24 22:45:00|6767.6|6763.6|6768.6|6764.6|6768.6|6764.6|6766.4|6762.4|0
1616626200000|2021-03-24 22:50:00|6759.7|6757.7|6768.7|6766.7|6770.7|6768.7|6759.2|6757.2|308
1616626500000|2021-03-24 22:55:00|6767.2|6765.2|6768.7|6766.7|6769.2|6767.2|6764.7|6762.7|114
1616626800000|2021-03-24 23:00:00|6767.7|6765.7|6772.2|6771.2|6772.2|6771.2|6762.2|6761.2|325
1616627100000|2021-03-24 23:05:00|6771.7|6770.7|6780.2|6779.2|6780.2|6779.2|6770.7|6769.7|327
1616627400000|2021-03-24 23:10:00|6781.2|6780.2|6771.2|6770.2|6782.2|6781.2|6770.2|6769.2|461
1616627700000|2021-03-24 23:15:00|6770.7|6769.7|6775.2|6774.2|6779.2|6778.2|6770.2|6769.2|292
1616628000000|2021-03-24 23:20:00|6775.7|6774.7|6773.7|6772.7|6775.7|6774.7|6769.7|6768.7|165
1616628300000|2021-03-24 23:25:00|6773.2|6772.2|6781.2|6780.2|6783.2|6782.2|6771.2|6770.2|464
1616628600000|2021-03-24 23:30:00|6780.2|6779.2|6772.2|6771.2|6780.7|6779.7|6771.2|6770.2|325
1616628900000|2021-03-24 23:35:00|6771.7|6770.7|6779.2|6778.2|6783.2|6782.2|6771.7|6770.7|281
1616629200000|2021-03-24 23:40:00|6779.7|6778.7|6784.2|6783.2|6785.2|6784.2|6779.2|6778.2|256
1616629500000|2021-03-24 23:45:00|6785.2|6784.2|6772.2|6771.2|6786.2|6785.2|6772.2|6771.2|472
1616629800000|2021-03-24 23:50:00|6771.2|6770.2|6774.2|6773.2|6774.2|6773.2|6764.2|6763.2|418
1616630100000|2021-03-24 23:55:00|6773.7|6772.7|6778.2|6777.2|6780.2|6779.2|6773.7|6772.7|210
1616630400000|2021-03-25 00:00:00|6777.7|6776.7|6787.2|6786.2|6788.2|6787.2|6776.2|6775.2|558
1616630700000|2021-03-25 00:05:00|6787.7|6786.7|6787.2|6786.2|6789.2|6788.2|6784.2|6783.2|385
1616631000000|2021-03-25 00:10:00|6787.7|6786.7|6794.2|6793.2|6795.2|6794.2|6786.2|6785.2|209
1616631300000|2021-03-25 00:15:00|6794.7|6793.7|6793.1|6792.1|6796.2|6795.2|6792.2|6791.2|195
1616631600000|2021-03-25 00:20:00|6792.6|6791.6|6794.6|6793.6|6797.6|6796.6|6790.6|6789.6|298
1616631900000|2021-03-25 00:25:00|6794.1|6793.1|6788.1|6787.1|6794.6|6793.6|6786.1|6785.1|285
1616632200000|2021-03-25 00:30:00|6788.6|6787.6|6787.6|6786.6|6789.6|6788.6|6786.6|6785.6|440
1616632500000|2021-03-25 00:35:00|6788.1|6787.1|6795.6|6794.6|6797.6|6796.6|6786.6|6785.6|491
1616632800000|2021-03-25 00:40:00|6796.6|6795.6|6796.6|6795.6|6798.6|6797.6|6794.6|6793.6|422
1616633100000|2021-03-25 00:45:00|6797.6|6796.6|6792.6|6791.6|6798.6|6797.6|6792.6|6791.6|193
1616633400000|2021-03-25 00:50:00|6793.6|6792.6|6795.6|6794.6|6795.6|6794.6|6791.6|6790.6|228
1616633700000|2021-03-25 00:55:00|6795.1|6794.1|6798.6|6797.6|6798.6|6797.6|6794.6|6793.6|232
1616634000000|2021-03-25 01:00:00|6799.6|6798.6|6796.6|6795.6|6800.6|6799.6|6795.6|6794.6|313
1616634300000|2021-03-25 01:05:00|6795.6|6794.6|6802.6|6801.6|6803.6|6802.6|6795.6|6794.6|340
1616634600000|2021-03-25 01:10:00|6801.6|6800.6|6797.6|6796.6|6802.6|6801.6|6796.6|6795.6|511
1616634900000|2021-03-25 01:15:00|6798.1|6797.1|6792.6|6791.6|6799.6|6798.6|6791.6|6790.6|253
1616635200000|2021-03-25 01:20:00|6793.6|6792.6|6799.6|6798.6|6799.6|6798.6|6793.6|6792.6|182
1616635500000|2021-03-25 01:25:00|6798.6|6797.6|6796.6|6795.6|6799.6|6798.6|6796.6|6795.6|201
1616635800000|2021-03-25 01:30:00|6795.6|6794.6|6785.1|6784.1|6796.6|6795.6|6783.6|6782.6|419
1616636100000|2021-03-25 01:35:00|6784.6|6783.6|6785.6|6784.6|6787.6|6786.6|6778.6|6777.6|344
1616636400000|2021-03-25 01:40:00|6786.6|6785.6|6789.6|6788.6|6793.6|6792.6|6784.6|6783.6|317
1616636700000|2021-03-25 01:45:00|6790.1|6789.1|6783.1|6782.1|6790.1|6789.1|6782.6|6781.6|166
1616637000000|2021-03-25 01:50:00|6782.6|6781.6|6785.6|6784.6|6787.6|6786.6|6782.6|6781.6|159
1616637300000|2021-03-25 01:55:00|6786.1|6785.1|6784.6|6783.6|6786.6|6785.6|6784.6|6783.6|92
1616637600000|2021-03-25 02:00:00|6785.1|6784.1|6791.6|6790.6|6791.6|6790.6|6782.6|6781.6|195
1616637900000|2021-03-25 02:05:00|6792.6|6791.6|6789.6|6788.6|6794.6|6793.6|6788.6|6787.6|283
1616638200000|2021-03-25 02:10:00|6790.1|6789.1|6791.6|6790.6|6791.6|6790.6|6787.6|6786.6|136
1616638500000|2021-03-25 02:15:00|6792.1|6791.1|6791.6|6790.6|6793.6|6792.6|6790.1|6789.1|94
1616638800000|2021-03-25 02:20:00|6792.1|6791.1|6789.6|6788.6|6795.6|6794.6|6789.1|6788.1|295
1616639100000|2021-03-25 02:25:00|6789.1|6788.1|6790.1|6789.1|6791.1|6790.1|6788.6|6787.6|88
1616639400000|2021-03-25 02:30:00|6790.6|6789.6|6789.6|6788.6|6791.6|6790.6|6789.6|6788.6|99
1616639700000|2021-03-25 02:35:00|6788.6|6787.6|6786.6|6785.6|6789.6|6788.6|6785.6|6784.6|150
1616640000000|2021-03-25 02:40:00|6787.6|6786.6|6787.6|6786.6|6789.1|6788.1|6786.6|6785.6|102
1616640300000|2021-03-25 02:45:00|6787.1|6786.1|6785.6|6784.6|6787.6|6786.6|6784.6|6783.6|141
1616640600000|2021-03-25 02:50:00|6786.1|6785.1|6787.6|6786.6|6787.6|6786.6|6785.6|6784.6|51
1616640900000|2021-03-25 02:55:00|6786.6|6785.6|6788.6|6787.6|6788.6|6787.6|6784.6|6783.6|121
1616641200000|2021-03-25 03:00:00|6789.6|6788.6|6787.6|6786.6|6789.6|6788.6|6784.6|6783.6|220
1616641500000|2021-03-25 03:05:00|6786.6|6785.6|6786.6|6785.6|6788.1|6787.1|6786.6|6785.6|108
1616641800000|2021-03-25 03:10:00|6786.1|6785.1|6782.6|6781.6|6786.6|6785.6|6782.6|6781.6|160
1616642100000|2021-03-25 03:15:00|6783.6|6782.6|6781.6|6780.6|6783.6|6782.6|6780.6|6779.6|111
1616642400000|2021-03-25 03:20:00|6781.1|6780.1|6783.6|6782.6|6783.6|6782.6|6780.6|6779.6|109
1616642700000|2021-03-25 03:25:00|6782.6|6781.6|6782.6|6781.6|6782.6|6781.6|6780.1|6779.1|171
1616643000000|2021-03-25 03:30:00|6782.1|6781.1|6782.6|6781.6|6784.6|6783.6|6781.6|6780.6|184
1616643300000|2021-03-25 03:35:00|6782.1|6781.1|6776.6|6775.6|6782.6|6781.6|6776.6|6775.6|289
1616643600000|2021-03-25 03:40:00|6776.1|6775.1|6776.6|6775.6|6779.6|6778.6|6775.6|6774.6|194
1616643900000|2021-03-25 03:45:00|6777.1|6776.1|6776.6|6775.6|6777.6|6776.6|6775.6|6774.6|117
1616644200000|2021-03-25 03:50:00|6775.6|6774.6|6776.6|6775.6|6776.6|6775.6|6773.6|6772.6|237
1616644500000|2021-03-25 03:55:00|6777.6|6776.6|6777.6|6776.6|6778.6|6777.6|6775.6|6774.6|92
1616644800000|2021-03-25 04:00:00|6778.1|6777.1|6779.6|6778.6|6782.6|6781.6|6777.6|6776.6|164
1616645100000|2021-03-25 04:05:00|6778.6|6777.6|6776.6|6775.6|6780.6|6779.6|6775.6|6774.6|166
1616645400000|2021-03-25 04:10:00|6777.1|6776.1|6775.6|6774.6|6777.6|6776.6|6774.6|6773.6|149
1616645700000|2021-03-25 04:15:00|6775.1|6774.1|6774.6|6773.6|6775.6|6774.6|6773.6|6772.6|74
1616646000000|2021-03-25 04:20:00|6773.6|6772.6|6775.6|6774.6|6775.6|6774.6|6773.6|6772.6|94
1616646300000|2021-03-25 04:25:00|6774.6|6773.6|6772.6|6771.6|6774.6|6773.6|6772.6|6771.6|92
1616646600000|2021-03-25 04:30:00|6771.6|6770.6|6777.6|6776.6|6777.6|6776.6|6770.6|6769.6|345
1616646900000|2021-03-25 04:35:00|6776.6|6775.6|6775.6|6774.6|6776.6|6775.6|6774.6|6773.6|180
1616647200000|2021-03-25 04:40:00|6776.1|6775.1|6776.6|6775.6|6778.6|6777.6|6775.6|6774.6|234
1616647500000|2021-03-25 04:45:00|6775.6|6774.6|6773.6|6772.6|6776.6|6775.6|6773.6|6772.6|202
1616647800000|2021-03-25 04:50:00|6774.6|6773.6|6771.6|6770.6|6774.6|6773.6|6771.6|6770.6|165
1616648100000|2021-03-25 04:55:00|6770.6|6769.6|6769.6|6768.6|6771.6|6770.6|6769.6|6768.6|407
1616648400000|2021-03-25 05:00:00|6770.1|6768.1|6777.1|6775.1|6778.6|6776.6|6770.1|6768.1|579
1616648700000|2021-03-25 05:05:00|6778.1|6776.1|6786.1|6784.1|6791.1|6789.1|6778.1|6776.1|2791
1616649000000|2021-03-25 05:10:00|6785.6|6783.6|6785.1|6783.1|6787.1|6785.1|6781.1|6779.1|1052
1616649300000|2021-03-25 05:15:00|6784.1|6782.1|6782.1|6780.1|6786.1|6784.1|6782.1|6780.1|604
1616649600000|2021-03-25 05:20:00|6783.1|6781.1|6781.1|6779.1|6783.1|6781.1|6781.1|6779.1|479
1616649900000|2021-03-25 05:25:00|6780.1|6778.1|6778.1|6776.1|6781.1|6779.1|6777.1|6775.1|911
1616650200000|2021-03-25 05:30:00|6779.3|6775.3|6776.7|6772.7|6780.5|6776.5|6776.2|6772.2|0
1616650500000|2021-03-25 05:35:00|6777|6773|6777.3|6773.3|6777.8|6773.8|6775.5|6771.5|0
1616650800000|2021-03-25 05:40:00|6776.9|6772.9|6776.3|6772.3|6777.9|6773.9|6774.8|6770.8|0
1616651100000|2021-03-25 05:45:00|6776.1|6772.1|6774.4|6770.4|6777.3|6773.3|6773.2|6769.2|0
1616651400000|2021-03-25 05:50:00|6774.1|6770.1|6774|6770|6776.2|6772.2|6773.6|6769.6|0
1616651700000|2021-03-25 05:55:00|6774.4|6770.4|6773.5|6769.5|6776.4|6772.4|6773.5|6769.5|0
1616652000000|2021-03-25 06:00:00|6773.8|6769.8|6774.8|6770.8|6774.8|6770.8|6772.2|6768.2|0
1616652300000|2021-03-25 06:05:00|6774.6|6770.6|6776.3|6772.3|6776.3|6772.3|6774.3|6770.3|0
1616652600000|2021-03-25 06:10:00|6772.6|6769.6|6778.6|6775.6|6781.6|6778.6|6771.6|6768.6|358
1616652900000|2021-03-25 06:15:00|6778.1|6775.1|6780.6|6777.6|6782.6|6779.6|6777.6|6774.6|158
1616653200000|2021-03-25 06:20:00|6781.6|6778.6|6781.6|6778.6|6782.6|6779.6|6781.6|6778.6|41
1616653500000|2021-03-25 06:25:00|6782.1|6779.1|6779.6|6776.6|6782.1|6779.1|6779.6|6776.6|30
1616653800000|2021-03-25 06:30:00|6778.6|6775.6|6780.1|6777.1|6780.6|6777.6|6776.6|6773.6|135
1616654100000|2021-03-25 06:35:00|6780.6|6777.6|6780.6|6777.6|6781.1|6778.1|6779.6|6776.6|29
1616654400000|2021-03-25 06:40:00|6781.1|6778.1|6782.6|6779.6|6783.6|6780.6|6781.1|6778.1|33
1616654700000|2021-03-25 06:45:00|6782.1|6779.1|6783.6|6780.6|6783.6|6780.6|6781.6|6778.6|40
1616655000000|2021-03-25 06:50:00|6783.1|6780.1|6782.6|6779.6|6783.1|6780.1|6780.6|6777.6|25
1616655300000|2021-03-25 06:55:00|6783.1|6780.1|6783.6|6780.6|6783.6|6780.6|6782.6|6779.6|65
1616655600000|2021-03-25 07:00:00|6783.1|6780.1|6780.6|6777.6|6783.1|6780.1|6778.6|6775.6|96
1616655900000|2021-03-25 07:05:00|6781.1|6778.1|6782.6|6779.6|6783.6|6780.6|6781.1|6778.1|82
1616656200000|2021-03-25 07:10:00|6782.1|6779.1|6780.6|6777.6|6783.6|6780.6|6780.6|6777.6|93
1616656500000|2021-03-25 07:15:00|6779.6|6776.6|6777.6|6774.6|6780.6|6777.6|6776.6|6773.6|127
1616656800000|2021-03-25 07:20:00|6778.6|6775.6|6777.6|6774.6|6779.1|6776.1|6775.6|6772.6|58
1616657100000|2021-03-25 07:25:00|6776.6|6773.6|6775.6|6772.6|6777.6|6774.6|6774.6|6771.6|56
1616657400000|2021-03-25 07:30:00|6775.1|6772.1|6775.6|6772.6|6778.6|6775.6|6774.6|6771.6|120
1616657700000|2021-03-25 07:35:00|6775.1|6772.1|6774.6|6771.6|6775.6|6772.6|6773.6|6770.6|31
1616658000000|2021-03-25 07:40:00|6774.1|6771.1|6775.1|6772.1|6775.6|6772.6|6773.6|6770.6|28
1616658300000|2021-03-25 07:45:00|6774.6|6771.6|6775.6|6772.6|6776.6|6773.6|6774.6|6771.6|26
1616658600000|2021-03-25 07:50:00|6775.1|6772.1|6773.6|6770.6|6776.6|6773.6|6773.6|6770.6|53
1616658900000|2021-03-25 07:55:00|6772.6|6769.6|6773.6|6770.6|6776.6|6773.6|6771.6|6768.6|68
1616659200000|2021-03-25 08:00:00|6772.6|6769.6|6772.6|6769.6|6773.6|6770.6|6769.1|6766.1|260
1616659500000|2021-03-25 08:05:00|6772.1|6769.1|6777.1|6774.1|6777.6|6774.6|6771.6|6768.6|100
1616659800000|2021-03-25 08:10:00|6776.6|6773.6|6779.6|6776.6|6780.6|6777.6|6775.6|6772.6|44
1616660100000|2021-03-25 08:15:00|6780.1|6777.1|6784.6|6781.6|6784.6|6781.6|6780.1|6777.1|61
1616660400000|2021-03-25 08:20:00|6785.1|6782.1|6784.6|6781.6|6785.1|6782.1|6781.6|6778.6|52
1616660700000|2021-03-25 08:25:00|6783.6|6780.6|6782.6|6779.6|6785.6|6782.6|6782.6|6779.6|70
1616661000000|2021-03-25 08:30:00|6783.1|6780.1|6783.6|6780.6|6785.6|6782.6|6781.6|6778.6|104
1616661300000|2021-03-25 08:35:00|6784.6|6781.6|6786.1|6783.1|6787.6|6784.6|6783.6|6780.6|60
1616661600000|2021-03-25 08:40:00|6786.6|6783.6|6788.6|6785.6|6788.6|6785.6|6785.6|6782.6|24
1616661900000|2021-03-25 08:45:00|6787.6|6784.6|6789.6|6786.6|6789.6|6786.6|6786.6|6783.6|31
1616662200000|2021-03-25 08:50:00|6788.6|6785.6|6787.6|6784.6|6789.6|6786.6|6786.1|6783.1|31
1616662500000|2021-03-25 08:55:00|6786.6|6783.6|6780.6|6777.6|6787.1|6784.1|6780.6|6777.6|86
1616662800000|2021-03-25 09:00:00|6779.6|6776.6|6777.6|6774.6|6781.1|6778.1|6777.6|6774.6|61
1616663100000|2021-03-25 09:05:00|6778.1|6775.1|6779.1|6776.1|6779.6|6776.6|6776.6|6773.6|44
1616663400000|2021-03-25 09:10:00|6778.6|6775.6|6778.6|6775.6|6780.6|6777.6|6778.6|6775.6|26
1616663700000|2021-03-25 09:15:00|6778.1|6775.1|6779.6|6776.6|6780.6|6777.6|6776.6|6773.6|49
1616664000000|2021-03-25 09:20:00|6780.6|6777.6|6778.6|6775.6|6780.6|6777.6|6777.1|6774.1|92
1616664300000|2021-03-25 09:25:00|6779.1|6776.1|6779.1|6776.1|6779.6|6776.6|6776.6|6773.6|36
1616664600000|2021-03-25 09:30:00|6779.6|6776.6|6779.6|6776.6|6781.6|6778.6|6778.6|6775.6|18
1616664900000|2021-03-25 09:35:00|6779.1|6776.1|6778.6|6775.6|6779.6|6776.6|6777.6|6774.6|5
1616665200000|2021-03-25 09:40:00|6778.1|6775.1|6777.6|6774.6|6778.1|6775.1|6776.6|6773.6|14
1616665500000|2021-03-25 09:45:00|6777.1|6774.1|6777.6|6774.6|6778.1|6775.1|6775.6|6772.6|49
1616665800000|2021-03-25 09:50:00|6776.6|6773.6|6775.6|6772.6|6777.6|6774.6|6774.6|6771.6|56
1616666100000|2021-03-25 09:55:00|6775.1|6772.1|6776.6|6773.6|6777.1|6774.1|6775.1|6772.1|52
1616666400000|2021-03-25 10:00:00|6777.6|6774.6|6777.6|6774.6|6777.6|6774.6|6776.6|6773.6|79
1616666700000|2021-03-25 10:05:00|6777.1|6774.1|6776.6|6773.6|6777.6|6774.6|6776.6|6773.6|55
1616667000000|2021-03-25 10:10:00|6776.1|6773.1|6775.6|6772.6|6776.6|6773.6|6775.6|6772.6|49
1616667300000|2021-03-25 10:15:00|6776.1|6773.1|6775.6|6772.6|6777.1|6774.1|6775.6|6772.6|32
1616667600000|2021-03-25 10:20:00|6774.6|6771.6|6774.6|6771.6|6775.1|6772.1|6774.6|6771.6|12
1616667900000|2021-03-25 10:25:00|||||||||3
1616668200000|2021-03-25 10:30:00|6775.6|6772.6|6776.6|6773.6|6776.6|6773.6|6773.6|6770.6|50
1616668500000|2021-03-25 10:35:00|6777.1|6774.1|6778.6|6775.6|6778.6|6775.6|6776.6|6773.6|10
1616668800000|2021-03-25 10:40:00|6778.1|6775.1|6777.6|6774.6|6778.1|6775.1|6777.6|6774.6|14
1616669100000|2021-03-25 10:45:00|6778.6|6775.6|6778.6|6775.6|6778.6|6775.6|6778.6|6775.6|18
1616669400000|2021-03-25 10:50:00|6779.1|6776.1|6777.6|6774.6|6779.1|6776.1|6777.6|6774.6|36
1616669700000|2021-03-25 10:55:00|||||||||8
1616670000000|2021-03-25 11:00:00|6776.6|6773.6|6775.6|6772.6|6776.6|6773.6|6775.6|6772.6|28
1616670300000|2021-03-25 11:05:00|6774.6|6771.6|6775.6|6772.6|6775.6|6772.6|6774.6|6771.6|13
1616670600000|2021-03-25 11:10:00|6776.1|6773.1|6776.6|6773.6|6777.1|6774.1|6775.6|6772.6|11
1616670900000|2021-03-25 11:15:00|6776.1|6773.1|6773.6|6770.6|6776.6|6773.6|6773.6|6770.6|61
1616671200000|2021-03-25 11:20:00|6774.6|6771.6|6770.6|6767.6|6774.6|6771.6|6769.6|6766.6|81
1616671500000|2021-03-25 11:25:00|6769.6|6766.6|6767.6|6764.6|6770.1|6767.1|6766.6|6763.6|140
1616671800000|2021-03-25 11:30:00|6766.6|6763.6|6763.1|6760.1|6767.1|6764.1|6760.6|6757.6|169
1616672100000|2021-03-25 11:35:00|6763.6|6760.6|6758.6|6755.6|6763.6|6760.6|6758.6|6755.6|159
1616672400000|2021-03-25 11:40:00|6759.1|6756.1|6759.6|6756.6|6763.1|6760.1|6758.1|6755.1|82
1616672700000|2021-03-25 11:45:00|6759.1|6756.1|6760.6|6757.6|6761.6|6758.6|6758.6|6755.6|83
1616673000000|2021-03-25 11:50:00|6760.1|6757.1|6754.1|6751.1|6760.6|6757.6|6752.6|6749.6|101
1616673300000|2021-03-25 11:55:00|6753.6|6750.6|6754.6|6751.6|6754.6|6751.6|6752.6|6749.6|116
1616673600000|2021-03-25 12:00:00|6753.6|6750.6|6754.6|6751.6|6757.6|6754.6|6752.6|6749.6|201
1616673900000|2021-03-25 12:05:00|6754.1|6751.1|6755.6|6752.6|6756.6|6753.6|6753.6|6750.6|66
1616674200000|2021-03-25 12:10:00|6756.1|6753.1|6754.6|6751.6|6757.6|6754.6|6754.6|6751.6|85
1616674500000|2021-03-25 12:15:00|6754.1|6751.1|6752.6|6749.6|6754.6|6751.6|6752.6|6749.6|87
1616674800000|2021-03-25 12:20:00|6753.6|6750.6|6754.6|6751.6|6754.6|6751.6|6752.6|6749.6|65
1616675100000|2021-03-25 12:25:00|6755.6|6752.6|6754.6|6751.6|6755.6|6752.6|6754.6|6751.6|57
1616675400000|2021-03-25 12:30:00|6755.1|6752.1|6759.6|6756.6|6759.6|6756.6|6754.6|6751.6|98
1616675700000|2021-03-25 12:35:00|6758.6|6755.6|6754.6|6751.6|6758.6|6755.6|6754.6|6751.6|66
1616676000000|2021-03-25 12:40:00|6754.1|6751.1|6751.6|6748.6|6755.6|6752.6|6750.6|6747.6|232
1616676300000|2021-03-25 12:45:00|6751.1|6748.1|6755.6|6752.6|6756.6|6753.6|6750.1|6747.1|86
1616676600000|2021-03-25 12:50:00|6755.1|6752.1|6752.6|6749.6|6755.6|6752.6|6752.6|6749.6|43
1616676900000|2021-03-25 12:55:00|6752.1|6749.1|6753.1|6750.1|6753.6|6750.6|6750.6|6747.6|82
1616677200000|2021-03-25 13:00:00|6752.6|6749.6|6755.6|6752.6|6755.6|6752.6|6752.6|6749.6|49
1616677500000|2021-03-25 13:05:00|6755.1|6752.1|6753.6|6750.6|6755.6|6752.6|6752.6|6749.6|19
1616677800000|2021-03-25 13:10:00|6753.1|6750.1|6753.1|6750.1|6753.6|6750.6|6752.1|6749.1|22
1616678100000|2021-03-25 13:15:00|6753.6|6750.6|6752.6|6749.6|6753.6|6750.6|6750.6|6747.6|42
1616678400000|2021-03-25 13:20:00|6753.1|6750.1|6754.6|6751.6|6754.6|6751.6|6752.6|6749.6|65
1616678700000|2021-03-25 13:25:00|6753.6|6750.6|6753.6|6750.6|6756.6|6753.6|6753.6|6750.6|39
1616679000000|2021-03-25 13:30:00|6754.1|6751.1|6749.1|6746.1|6755.1|6752.1|6748.6|6745.6|141
1616679300000|2021-03-25 13:35:00|6748.6|6745.6|6752.6|6749.6|6759.6|6756.6|6747.6|6744.6|191
1616679600000|2021-03-25 13:40:00|6751.6|6748.6|6757.6|6754.6|6758.1|6755.1|6750.6|6747.6|165
1616679900000|2021-03-25 13:45:00|6757.1|6754.1|6760.6|6757.6|6762.6|6759.6|6754.6|6751.6|151
1616680200000|2021-03-25 13:50:00|6760.1|6757.1|6751.6|6748.6|6760.1|6757.1|6747.6|6744.6|159
1616680500000|2021-03-25 13:55:00|6750.6|6747.6|6758.1|6755.1|6758.6|6755.6|6746.1|6743.1|62
1616680800000|2021-03-25 14:00:00|6757.6|6754.6|6763.1|6760.1|6764.6|6761.6|6753.6|6750.6|143
1616681100000|2021-03-25 14:05:00|6763.6|6760.6|6762.6|6759.6|6765.6|6762.6|6761.6|6758.6|140
1616681400000|2021-03-25 14:10:00|6763.1|6760.1|6760.6|6757.6|6765.1|6762.1|6760.1|6757.1|113
1616681700000|2021-03-25 14:15:00|6760.1|6757.1|6754.1|6751.1|6760.6|6757.6|6751.6|6748.6|146
1616682000000|2021-03-25 14:20:00|6754.6|6751.6|6758.6|6755.6|6762.1|6759.1|6753.6|6750.6|73
1616682300000|2021-03-25 14:25:00|6759.1|6756.1|6757.1|6754.1|6763.6|6760.6|6756.1|6753.1|51
1616682600000|2021-03-25 14:30:00|6756.6|6753.6|6757.6|6754.6|6761.6|6758.6|6754.1|6751.1|75
1616682900000|2021-03-25 14:35:00|6756.6|6753.6|6756.1|6753.1|6760.6|6757.6|6754.1|6751.1|57
1616683200000|2021-03-25 14:40:00|6756.6|6753.6|6753.6|6750.6|6758.1|6755.1|6751.1|6748.1|62
1616683500000|2021-03-25 14:45:00|6754.1|6751.1|6748.6|6745.6|6757.1|6754.1|6747.6|6744.6|78
1616683800000|2021-03-25 14:50:00|6747.6|6744.6|6742.6|6739.6|6748.6|6745.6|6740.6|6737.6|120
1616684100000|2021-03-25 14:55:00|6741.6|6738.6|6748.6|6745.6|6748.6|6745.6|6739.6|6736.6|205
1616684400000|2021-03-25 15:00:00|6748.1|6745.1|6743.1|6740.1|6748.6|6745.6|6740.6|6737.6|102
1616684700000|2021-03-25 15:05:00|6742.6|6739.6|6745.6|6742.6|6750.6|6747.6|6740.6|6737.6|61
1616685000000|2021-03-25 15:10:00|6746.1|6743.1|6755.6|6752.6|6756.6|6753.6|6744.1|6741.1|94
1616685300000|2021-03-25 15:15:00|6756.1|6753.1|6757.1|6754.1|6758.6|6755.6|6753.6|6750.6|45
1616685600000|2021-03-25 15:20:00|6756.6|6753.6|6758.6|6755.6|6759.6|6756.6|6756.6|6753.6|58
1616685900000|2021-03-25 15:25:00|6759.1|6756.1|6770.6|6767.6|6770.6|6767.6|6755.6|6752.6|334
1616686200000|2021-03-25 15:30:00|6769.6|6766.6|6770.6|6767.6|6773.6|6770.6|6767.6|6764.6|131
1616686500000|2021-03-25 15:35:00|6771.1|6768.1|6771.6|6768.6|6772.6|6769.6|6769.6|6766.6|52
1616686800000|2021-03-25 15:40:00|6772.1|6769.1|6768.1|6765.1|6772.6|6769.6|6767.6|6764.6|134
1616687100000|2021-03-25 15:45:00|6767.6|6764.6|6769.6|6766.6|6771.6|6768.6|6765.6|6762.6|36
1616687400000|2021-03-25 15:50:00|6769.1|6766.1|6772.6|6769.6|6774.6|6771.6|6767.6|6764.6|119
1616687700000|2021-03-25 15:55:00|6772.1|6769.1|6782.6|6779.6|6782.6|6779.6|6771.6|6768.6|165
1616688000000|2021-03-25 16:00:00|6782.1|6779.1|6784.1|6781.1|6788.6|6785.6|6782.1|6779.1|138
1616688300000|2021-03-25 16:05:00|6783.6|6780.6|6780.1|6777.1|6784.1|6781.1|6779.6|6776.6|36
1616688600000|2021-03-25 16:10:00|6780.6|6777.6|6778.1|6775.1|6783.1|6780.1|6778.1|6775.1|27
1616688900000|2021-03-25 16:15:00|6778.6|6775.6|6783.6|6780.6|6784.6|6781.6|6778.1|6775.1|86
1616689200000|2021-03-25 16:20:00|6784.1|6781.1|6787.6|6784.6|6787.6|6784.6|6783.6|6780.6|61
1616689500000|2021-03-25 16:25:00|6788.1|6785.1|6787.6|6784.6|6788.6|6785.6|6785.1|6782.1|69
1616689800000|2021-03-25 16:30:00|6787.1|6784.1|6787.6|6784.6|6789.6|6786.6|6786.1|6783.1|36
1616690100000|2021-03-25 16:35:00|6788.6|6785.6|6786.6|6783.6|6789.6|6786.6|6785.6|6782.6|67
1616690400000|2021-03-25 16:40:00|6786.1|6783.1|6791.6|6788.6|6792.6|6789.6|6786.1|6783.1|114
1616690700000|2021-03-25 16:45:00|6792.1|6789.1|6794.6|6791.6|6795.6|6792.6|6791.6|6788.6|55
1616691000000|2021-03-25 16:50:00|6794.1|6791.1|6791.6|6788.6|6794.6|6791.6|6790.6|6787.6|100
1616691300000|2021-03-25 16:55:00|6792.1|6789.1|6792.6|6789.6|6793.6|6790.6|6791.6|6788.6|56
1616691600000|2021-03-25 17:00:00|6793.6|6790.6|6789.6|6786.6|6793.6|6790.6|6787.1|6784.1|121
1616691900000|2021-03-25 17:05:00|6790.1|6787.1|6792.6|6789.6|6794.1|6791.1|6788.6|6785.6|79
1616692200000|2021-03-25 17:10:00|6793.1|6790.1|6797.6|6794.6|6797.6|6794.6|6792.6|6789.6|64
1616692500000|2021-03-25 17:15:00|6797.1|6794.1|6794.6|6791.6|6799.1|6796.1|6793.6|6790.6|29
1616692800000|2021-03-25 17:20:00|6795.6|6792.6|6791.6|6788.6|6795.6|6792.6|6790.6|6787.6|27
1616693100000|2021-03-25 17:25:00|6791.1|6788.1|6789.1|6786.1|6793.6|6790.6|6788.6|6785.6|9
1616693400000|2021-03-25 17:30:00|6789.6|6786.6|6788.6|6785.6|6793.6|6790.6|6787.6|6784.6|31
1616693700000|2021-03-25 17:35:00|6789.1|6786.1|6789.1|6786.1|6789.6|6786.6|6786.6|6783.6|32
1616694000000|2021-03-25 17:40:00|6789.6|6786.6|6792.1|6789.1|6793.6|6790.6|6789.1|6786.1|31
1616694300000|2021-03-25 17:45:00|6791.6|6788.6|6786.1|6783.1|6792.6|6789.6|6784.6|6781.6|150
1616694600000|2021-03-25 17:50:00|6786.6|6783.6|6787.1|6784.1|6787.6|6784.6|6783.6|6780.6|45
1616694900000|2021-03-25 17:55:00|6787.6|6784.6|6780.6|6777.6|6787.6|6784.6|6780.6|6777.6|32
1616695200000|2021-03-25 18:00:00|6781.6|6778.6|6781.6|6778.6|6783.1|6780.1|6780.1|6777.1|33
1616695500000|2021-03-25 18:05:00|6781.1|6778.1|6782.1|6779.1|6784.6|6781.6|6780.1|6777.1|15
1616695800000|2021-03-25 18:10:00|6781.6|6778.6|6782.6|6779.6|6783.6|6780.6|6780.6|6777.6|21
1616696100000|2021-03-25 18:15:00|6783.1|6780.1|6786.6|6783.6|6786.6|6783.6|6780.6|6777.6|12
1616696400000|2021-03-25 18:20:00|6786.1|6783.1|6785.6|6782.6|6788.6|6785.6|6783.1|6780.1|88
1616696700000|2021-03-25 18:25:00|6785.1|6782.1|6777.6|6774.6|6786.6|6783.6|6777.6|6774.6|15
1616697000000|2021-03-25 18:30:00|6778.1|6775.1|6782.6|6779.6|6782.6|6779.6|6777.6|6774.6|83
1616697300000|2021-03-25 18:35:00|6783.1|6780.1|6791.6|6788.6|6792.6|6789.6|6782.6|6779.6|105
1616697600000|2021-03-25 18:40:00|6791.1|6788.1|6794.1|6791.1|6794.6|6791.6|6790.6|6787.6|40
1616697900000|2021-03-25 18:45:00|6793.6|6790.6|6796.6|6793.6|6797.6|6794.6|6793.6|6790.6|38
1616698200000|2021-03-25 18:50:00|6797.1|6794.1|6801.6|6798.6|6801.6|6798.6|6796.6|6793.6|116
1616698500000|2021-03-25 18:55:00|6801.1|6798.1|6800.6|6797.6|6802.6|6799.6|6797.1|6794.1|45
1616698800000|2021-03-25 19:00:00|6801.1|6798.1|6803.6|6800.6|6804.1|6801.1|6800.6|6797.6|48
1616699100000|2021-03-25 19:05:00|6804.6|6801.6|6799.6|6796.6|6804.6|6801.6|6798.6|6795.6|31
1616699400000|2021-03-25 19:10:00|6799.1|6796.1|6800.6|6797.6|6803.6|6800.6|6798.6|6795.6|69
1616699700000|2021-03-25 19:15:00|6801.6|6798.6|6801.6|6798.6|6804.6|6801.6|6800.6|6797.6|70
1616700000000|2021-03-25 19:20:00|6801.1|6798.1|6798.1|6795.1|6802.6|6799.6|6797.6|6794.6|118
1616700300000|2021-03-25 19:25:00|6798.6|6795.6|6799.6|6796.6|6799.6|6796.6|6797.6|6794.6|58
1616700600000|2021-03-25 19:30:00|6799.1|6796.1|6801.6|6798.6|6803.1|6800.1|6798.6|6795.6|68
1616700900000|2021-03-25 19:35:00|6801.1|6798.1|6800.6|6797.6|6801.6|6798.6|6799.6|6796.6|55
1616701200000|2021-03-25 19:40:00|6801.1|6798.1|6800.6|6797.6|6802.6|6799.6|6799.6|6796.6|87
1616701500000|2021-03-25 19:45:00|6801.1|6798.1|6801.6|6798.6|6803.6|6800.6|6800.6|6797.6|64
1616701800000|2021-03-25 19:50:00|6803.1|6800.1|6801.6|6798.6|6804.6|6801.6|6801.1|6798.1|103
1616702100000|2021-03-25 19:55:00|6801.1|6798.1|6799.6|6796.6|6801.1|6798.1|6795.6|6792.6|125
1616702400000|2021-03-25 20:00:00|6796.4|6792.4|6800.9|6796.9|6801.6|6797.6|6796.3|6792.3|0
1616702700000|2021-03-25 20:05:00|6801.2|6797.2|6800.9|6796.9|6802.6|6798.6|6799.6|6795.6|0
1616703000000|2021-03-25 20:10:00|6800.8|6796.8|6803.9|6799.9|6804.6|6800.6|6800.1|6796.1|0
1616703300000|2021-03-25 20:15:00|6804|6800|6802.4|6798.4|6804.2|6800.2|6802.4|6798.4|0
1616703600000|2021-03-25 20:20:00|6802.3|6798.3|6798.9|6794.9|6802.4|6798.4|6797.5|6793.5|0
1616703900000|2021-03-25 20:25:00|6799|6795|6798.2|6794.2|6799|6795|6798|6794|0
1616704200000|2021-03-25 20:30:00|6799.6|6795.6|6801.1|6797.1|6802|6798|6795|6791|0
1616704500000|2021-03-25 20:35:00|6800.8|6796.8|6801.6|6797.6|6801.9|6797.9|6800.4|6796.4|0
1616704800000|2021-03-25 20:40:00|6801.3|6797.3|6800.9|6796.9|6802|6798|6800.9|6796.9|0
1616705100000|2021-03-25 20:45:00|6801.2|6797.2|6800.8|6796.8|6803.5|6799.5|6800.8|6796.8|0
1616705400000|2021-03-25 20:50:00|6801.1|6797.1|6801.1|6797.1|6801.8|6797.8|6800.1|6796.1|0
1616705700000|2021-03-25 20:55:00|6800.8|6796.8|6800.7|6796.7|6801.5|6797.5|6800|6796|0
1616706000000|2021-03-25 21:00:00|6800.4|6796.4|6800.3|6796.3|6801.9|6797.9|6800.3|6796.3|0
1616706300000|2021-03-25 21:05:00|6800.2|6796.2|6800.5|6796.5|6800.6|6796.6|6800.1|6796.1|0
1616706600000|2021-03-25 21:10:00|6800.4|6796.4|6799.6|6795.6|6800.5|6796.5|6799.6|6795.6|0
1616706900000|2021-03-25 21:15:00|6799.8|6795.8|6799.4|6795.4|6799.9|6795.9|6799.2|6795.2|0
1616707200000|2021-03-25 21:20:00|6799.3|6795.3|6799.2|6795.2|6799.3|6795.3|6799|6795|0
1616707500000|2021-03-25 21:25:00|6799.1|6795.1|6799.7|6795.7|6799.9|6795.9|6799.1|6795.1|0
1616707800000|2021-03-25 21:30:00|6799.8|6795.8|6799.7|6795.7|6799.8|6795.8|6799.6|6795.6|0
1616708100000|2021-03-25 21:35:00|6799.6|6795.6|6799.6|6795.6|6799.6|6795.6|6799.5|6795.5|0
1616708400000|2021-03-25 21:40:00|6799.8|6795.8|6799.5|6795.5|6799.8|6795.8|6799.3|6795.3|0
1616708700000|2021-03-25 21:45:00|6799.6|6795.6|6799.2|6795.2|6799.6|6795.6|6798.8|6794.8|0
1616709000000|2021-03-25 21:50:00|6799.1|6795.1|6799.3|6795.3|6799.4|6795.4|6798.8|6794.8|0
1616709300000|2021-03-25 21:55:00|6799.2|6795.2|6799.5|6795.5|6799.5|6795.5|6799.1|6795.1|0
1616709600000|2021-03-25 22:00:00|6800.7|6796.7|6794.9|6790.9|6800.7|6796.7|6791.2|6787.2|0
1616709900000|2021-03-25 22:05:00|6795.1|6791.1|6796.2|6792.2|6796.6|6792.6|6794.3|6790.3|0
1616710200000|2021-03-25 22:10:00|6796.6|6792.6|6796.6|6792.6|6797|6793|6795.5|6791.5|0
1616710500000|2021-03-25 22:15:00|6796.2|6792.2|6795.4|6791.4|6796.6|6792.6|6795.4|6791.4|0
1616710800000|2021-03-25 22:20:00|6795.8|6791.8|6794.9|6790.9|6795.8|6791.8|6793.9|6789.9|0
1616711100000|2021-03-25 22:25:00|6794.5|6790.5|6796.8|6792.8|6798.7|6794.7|6794|6790|0
1616711400000|2021-03-25 22:30:00|6796.5|6792.5|6796.5|6792.5|6796.8|6792.8|6794.1|6790.1|0
1616711700000|2021-03-25 22:35:00|6796.4|6792.4|6797.4|6793.4|6797.7|6793.7|6795|6791|0
1616712000000|2021-03-25 22:40:00|6797.8|6793.8|6796.6|6792.6|6798.6|6794.6|6796.2|6792.2|0
1616712300000|2021-03-25 22:45:00|6797|6793|6796.6|6792.6|6797.8|6793.8|6795.4|6791.4|0
1616712600000|2021-03-25 22:50:00|6802.6|6800.6|6805.6|6803.6|6807.1|6805.1|6796.1|6794.1|454
1616712900000|2021-03-25 22:55:00|6805.1|6803.1|6805.1|6803.1|6806.1|6804.1|6804.1|6802.1|89
1616713200000|2021-03-25 23:00:00|6806.1|6804.1|6807.6|6806.6|6809.6|6808.6|6804.6|6803.6|300
1616713500000|2021-03-25 23:05:00|6806.6|6805.6|6814.1|6813.1|6814.6|6813.6|6802.6|6801.6|325
1616713800000|2021-03-25 23:10:00|6814.6|6813.6|6823.6|6822.6|6823.6|6822.6|6813.6|6812.6|580
1616714100000|2021-03-25 23:15:00|6824.6|6823.6|6826.6|6825.6|6830.6|6829.6|6823.6|6822.6|409
1616714400000|2021-03-25 23:20:00|6827.1|6826.1|6830.1|6829.1|6831.6|6830.6|6826.1|6825.1|291
1616714700000|2021-03-25 23:25:00|6830.6|6829.6|6827.6|6826.6|6833.6|6832.6|6826.6|6825.6|427
1616715000000|2021-03-25 23:30:00|6827.1|6826.1|6828.6|6827.6|6832.6|6831.6|6827.1|6826.1|272
1616715300000|2021-03-25 23:35:00|6828.1|6827.1|6826.1|6825.1|6828.6|6827.6|6822.6|6821.6|336
1616715600000|2021-03-25 23:40:00|6826.6|6825.6|6827.6|6826.6|6830.6|6829.6|6825.6|6824.6|163
1616715900000|2021-03-25 23:45:00|6826.6|6825.6|6823.6|6822.6|6826.6|6825.6|6821.6|6820.6|216
1616716200000|2021-03-25 23:50:00|6824.1|6823.1|6818.6|6817.6|6826.1|6825.1|6818.6|6817.6|263
1616716500000|2021-03-25 23:55:00|6818.1|6817.1|6816.6|6815.6|6820.6|6819.6|6816.6|6815.6|117
1616716800000|2021-03-26 00:00:00|6816.1|6815.1|6820.1|6819.1|6821.6|6820.6|6810.6|6809.6|381
1616717100000|2021-03-26 00:05:00|6820.6|6819.6|6827.6|6826.6|6829.6|6828.6|6816.6|6815.6|377
1616717400000|2021-03-26 00:10:00|6828.1|6827.1|6820.6|6819.6|6829.6|6828.6|6818.1|6817.1|273
1616717700000|2021-03-26 00:15:00|6819.6|6818.6|6825.1|6824.1|6825.6|6824.6|6819.6|6818.6|125
1616718000000|2021-03-26 00:20:00|6825.6|6824.6|6829.6|6828.6|6830.6|6829.6|6824.6|6823.6|153
1616718300000|2021-03-26 00:25:00|6829.1|6828.1|6826.6|6825.6|6829.6|6828.6|6824.6|6823.6|253
1616718600000|2021-03-26 00:30:00|6827.6|6826.6|6830.6|6829.6|6831.6|6830.6|6827.1|6826.1|204
1616718900000|2021-03-26 00:35:00|6831.1|6830.1|6824.6|6823.6|6831.6|6830.6|6824.6|6823.6|141
1616719200000|2021-03-26 00:40:00|6825.6|6824.6|6812.6|6811.6|6825.6|6824.6|6812.6|6811.6|292
1616719500000|2021-03-26 00:45:00|6813.6|6812.6|6816.6|6815.6|6816.6|6815.6|6810.6|6809.6|204
1616719800000|2021-03-26 00:50:00|6815.6|6814.6|6813.6|6812.6|6818.6|6817.6|6813.1|6812.1|174
1616720100000|2021-03-26 00:55:00|6814.1|6813.1|6818.1|6817.1|6818.1|6817.1|6809.6|6808.6|165
1616720400000|2021-03-26 01:00:00|6818.6|6817.6|6818.6|6817.6|6823.6|6822.6|6817.6|6816.6|382
1616720700000|2021-03-26 01:05:00|6817.6|6816.6|6815.1|6814.1|6820.6|6819.6|6813.6|6812.6|125
1616721000000|2021-03-26 01:10:00|6815.6|6814.6|6814.6|6813.6|6816.6|6815.6|6810.6|6809.6|173
1616721300000|2021-03-26 01:15:00|6815.1|6814.1|6817.1|6816.1|6819.6|6818.6|6812.6|6811.6|208
1616721600000|2021-03-26 01:20:00|6817.6|6816.6|6814.1|6813.1|6817.6|6816.6|6812.6|6811.6|137
1616721900000|2021-03-26 01:25:00|6813.6|6812.6|6815.6|6814.6|6817.6|6816.6|6813.6|6812.6|109
1616722200000|2021-03-26 01:30:00|6816.1|6815.1|6814.6|6813.6|6817.6|6816.6|6811.6|6810.6|179
1616722500000|2021-03-26 01:35:00|6814.1|6813.1|6814.6|6813.6|6816.6|6815.6|6812.6|6811.6|203
1616722800000|2021-03-26 01:40:00|6813.6|6812.6|6810.6|6809.6|6814.6|6813.6|6807.6|6806.6|230
1616723100000|2021-03-26 01:45:00|6811.6|6810.6|6803.6|6802.6|6811.6|6810.6|6802.6|6801.6|211
1616723400000|2021-03-26 01:50:00|6804.1|6803.1|6805.1|6804.1|6805.6|6804.6|6801.6|6800.6|196
1616723700000|2021-03-26 01:55:00|6805.6|6804.6|6813.1|6812.1|6813.6|6812.6|6805.6|6804.6|108
1616724000000|2021-03-26 02:00:00|6813.6|6812.6|6811.1|6810.1|6813.6|6812.6|6808.6|6807.6|117
1616724300000|2021-03-26 02:05:00|6811.6|6810.6|6815.6|6814.6|6817.6|6816.6|6810.1|6809.1|186
1616724600000|2021-03-26 02:10:00|6815.1|6814.1|6819.6|6818.6|6819.6|6818.6|6813.6|6812.6|109
1616724900000|2021-03-26 02:15:00|6819.1|6818.1|6814.1|6813.1|6819.6|6818.6|6812.6|6811.6|102
1616725200000|2021-03-26 02:20:00|6814.6|6813.6|6811.1|6810.1|6814.6|6813.6|6809.6|6808.6|88
1616725500000|2021-03-26 02:25:00|6811.6|6810.6|6810.6|6809.6|6812.6|6811.6|6808.6|6807.6|84
1616725800000|2021-03-26 02:30:00|6811.1|6810.1|6815.6|6814.6|6816.6|6815.6|6811.1|6810.1|65
1616726100000|2021-03-26 02:35:00|6816.1|6815.1|6818.6|6817.6|6819.6|6818.6|6815.6|6814.6|97
1616726400000|2021-03-26 02:40:00|6819.6|6818.6|6819.6|6818.6|6820.6|6819.6|6817.6|6816.6|127
1616726700000|2021-03-26 02:45:00|6820.1|6819.1|6821.6|6820.6|6821.6|6820.6|6818.6|6817.6|133
1616727000000|2021-03-26 02:50:00|6822.6|6821.6|6819.6|6818.6|6822.6|6821.6|6818.6|6817.6|150
1616727300000|2021-03-26 02:55:00|6818.6|6817.6|6814.6|6813.6|6818.6|6817.6|6813.6|6812.6|126
1616727600000|2021-03-26 03:00:00|6815.1|6814.1|6817.6|6816.6|6818.6|6817.6|6814.6|6813.6|160
1616727900000|2021-03-26 03:05:00|6816.6|6815.6|6818.6|6817.6|6818.6|6817.6|6816.6|6815.6|102
1616728200000|2021-03-26 03:10:00|6819.6|6818.6|6821.6|6820.6|6822.6|6821.6|6819.6|6818.6|276
1616728500000|2021-03-26 03:15:00|6822.6|6821.6|6824.6|6823.6|6825.6|6824.6|6822.6|6821.6|158
1616728800000|2021-03-26 03:20:00|6825.1|6824.1|6825.6|6824.6|6827.6|6826.6|6824.6|6823.6|277
1616729100000|2021-03-26 03:25:00|6826.1|6825.1|6823.6|6822.6|6827.6|6826.6|6823.6|6822.6|175
1616729400000|2021-03-26 03:30:00|6824.1|6823.1|6824.6|6823.6|6825.6|6824.6|6823.6|6822.6|144
1616729700000|2021-03-26 03:35:00|6825.1|6824.1|6824.6|6823.6|6826.6|6825.6|6824.6|6823.6|159
1616730000000|2021-03-26 03:40:00|6825.1|6824.1|6826.6|6825.6|6827.6|6826.6|6822.6|6821.6|237
1616730300000|2021-03-26 03:45:00|6826.1|6825.1|6824.6|6823.6|6828.6|6827.6|6824.6|6823.6|150
1616730600000|2021-03-26 03:50:00|6825.6|6824.6|6824.6|6823.6|6826.6|6825.6|6823.6|6822.6|215
1616730900000|2021-03-26 03:55:00|6823.6|6822.6|6822.6|6821.6|6823.6|6822.6|6821.6|6820.6|191
1616731200000|2021-03-26 04:00:00|6821.6|6820.6|6824.6|6823.6|6825.1|6824.1|6821.6|6820.6|275
1616731500000|2021-03-26 04:05:00|6825.1|6824.1|6828.1|6827.1|6828.6|6827.6|6825.1|6824.1|298
1616731800000|2021-03-26 04:10:00|6828.6|6827.6|6823.6|6822.6|6828.6|6827.6|6822.1|6821.1|212
1616732100000|2021-03-26 04:15:00|6824.6|6823.6|6826.6|6825.6|6827.6|6826.6|6823.6|6822.6|198
1616732400000|2021-03-26 04:20:00|6827.6|6826.6|6821.6|6820.6|6828.6|6827.6|6821.6|6820.6|219
1616732700000|2021-03-26 04:25:00|6822.6|6821.6|6824.1|6823.1|6824.6|6823.6|6822.6|6821.6|80
1616733000000|2021-03-26 04:30:00|6823.6|6822.6|6822.6|6821.6|6824.6|6823.6|6821.6|6820.6|201
1616733300000|2021-03-26 04:35:00|6821.6|6820.6|6818.6|6817.6|6821.6|6820.6|6818.6|6817.6|161
1616733600000|2021-03-26 04:40:00|6819.1|6818.1|6822.6|6821.6|6823.6|6822.6|6818.6|6817.6|107
1616733900000|2021-03-26 04:45:00|6823.6|6822.6|6827.6|6826.6|6827.6|6826.6|6822.6|6821.6|268
1616734200000|2021-03-26 04:50:00|6828.6|6827.6|6824.6|6823.6|6829.6|6828.6|6824.6|6823.6|274
1616734500000|2021-03-26 04:55:00|6825.6|6824.6|6824.6|6823.6|6825.6|6824.6|6823.6|6822.6|296
1616734800000|2021-03-26 05:00:00|6825|6823|6826|6824|6828|6826|6824|6822|421
1616735100000|2021-03-26 05:05:00|6825|6823|6821|6819|6825|6823|6819|6817|1615
1616735400000|2021-03-26 05:10:00|6819.5|6817.5|6823|6821|6823|6821|6819|6817|824
1616735700000|2021-03-26 05:15:00|6824|6822|6825|6823|6825|6823|6822|6820|363
1616736000000|2021-03-26 05:20:00|6824|6822|6824|6822|6826|6824|6824|6822|314
1616736300000|2021-03-26 05:25:00|6823|6821|6823|6821|6825|6823|6822|6820|625
1616736600000|2021-03-26 05:30:00|6824|6820|6824.5|6820.5|6828|6824|6824|6820|4
1616736900000|2021-03-26 05:35:00|6824.9|6820.9|6826.6|6822.6|6827|6823|6824.5|6820.5|0
1616737200000|2021-03-26 05:40:00|6826.3|6822.3|6825.9|6821.9|6827.5|6823.5|6825.6|6821.6|0
1616737500000|2021-03-26 05:45:00|6825.7|6821.7|6825.9|6821.9|6826.1|6822.1|6825.1|6821.1|0
1616737800000|2021-03-26 05:50:00|6825.6|6821.6|6825.4|6821.4|6826.1|6822.1|6825.4|6821.4|0
1616738100000|2021-03-26 05:55:00|6825.6|6821.6|6830.3|6826.3|6831.3|6827.3|6825.4|6821.4|0
1616738400000|2021-03-26 06:00:00|6830.4|6826.4|6830.1|6826.1|6831.1|6827.1|6829.7|6825.7|0
1616738700000|2021-03-26 06:05:00|6830.2|6826.2|6830.1|6826.1|6832.5|6828.5|6829.9|6825.9|0
1616739000000|2021-03-26 06:10:00|6828.5|6825.5|6826.5|6823.5|6828.5|6825.5|6825.5|6822.5|256
1616739300000|2021-03-26 06:15:00|6825.5|6822.5|6826.5|6823.5|6826.5|6823.5|6825.5|6822.5|72
1616739600000|2021-03-26 06:20:00|||||||||18
1616739900000|2021-03-26 06:25:00|6827|6824|6825.5|6822.5|6827.5|6824.5|6825.5|6822.5|24
1616740200000|2021-03-26 06:30:00|||||||||14
1616740500000|2021-03-26 06:35:00|6824.5|6821.5|6824.5|6821.5|6824.5|6821.5|6824.5|6821.5|23
1616740800000|2021-03-26 06:40:00|||||||||10
1616741100000|2021-03-26 06:45:00|6823.5|6820.5|6822.5|6819.5|6823.5|6820.5|6822.5|6819.5|38
1616741400000|2021-03-26 06:50:00|6821.5|6818.5|6821.5|6818.5|6822.5|6819.5|6821.5|6818.5|52
1616741700000|2021-03-26 06:55:00|6820.5|6817.5|6819.5|6816.5|6820.5|6817.5|6818.5|6815.5|40
1616742000000|2021-03-26 07:00:00|6819|6816|6820.5|6817.5|6820.5|6817.5|6818.5|6815.5|71
1616742300000|2021-03-26 07:05:00|6821.5|6818.5|6821.5|6818.5|6823.5|6820.5|6821.5|6818.5|62
1616742600000|2021-03-26 07:10:00|6822|6819|6821.5|6818.5|6822.5|6819.5|6820.5|6817.5|17
1616742900000|2021-03-26 07:15:00|6822.5|6819.5|6822.5|6819.5|6823.5|6820.5|6821.5|6818.5|49
1616743200000|2021-03-26 07:20:00|6823.5|6820.5|6822.5|6819.5|6824.5|6821.5|6822.5|6819.5|36
1616743500000|2021-03-26 07:25:00|6823|6820|6820.5|6817.5|6823|6820|6820|6817|32
1616743800000|2021-03-26 07:30:00|||||||||10
1616744100000|2021-03-26 07:35:00|6819.5|6816.5|6817.5|6814.5|6819.5|6816.5|6817.5|6814.5|57
1616744400000|2021-03-26 07:40:00|6816.5|6813.5|6817.5|6814.5|6818.5|6815.5|6816.5|6813.5|61
1616744700000|2021-03-26 07:45:00|6816.5|6813.5|6817.5|6814.5|6817.5|6814.5|6815.5|6812.5|59
1616745000000|2021-03-26 07:50:00|6818.5|6815.5|6818.5|6815.5|6818.5|6815.5|6817.5|6814.5|64
1616745300000|2021-03-26 07:55:00|6817.5|6814.5|6817.5|6814.5|6820.5|6817.5|6817.5|6814.5|45
1616745600000|2021-03-26 08:00:00|6818.5|6815.5|6820.5|6817.5|6822|6819|6815.5|6812.5|173
1616745900000|2021-03-26 08:05:00|6821|6818|6820.5|6817.5|6822.5|6819.5|6820.5|6817.5|152
1616746200000|2021-03-26 08:10:00|6821|6818|6816.5|6813.5|6821.5|6818.5|6816.5|6813.5|80
1616746500000|2021-03-26 08:15:00|6817.5|6814.5|6817.5|6814.5|6820.5|6817.5|6817.5|6814.5|79
1616746800000|2021-03-26 08:20:00|6818.5|6815.5|6816.5|6813.5|6819.5|6816.5|6816.5|6813.5|104
1616747100000|2021-03-26 08:25:00|6817|6814|6814.5|6811.5|6817.5|6814.5|6813.5|6810.5|103
1616747400000|2021-03-26 08:30:00|6815.5|6812.5|6817.5|6814.5|6819.5|6816.5|6815.5|6812.5|78
1616747700000|2021-03-26 08:35:00|6816.5|6813.5|6816.5|6813.5|6817.5|6814.5|6816.5|6813.5|24
1616748000000|2021-03-26 08:40:00|6817.5|6814.5|6815.5|6812.5|6817.5|6814.5|6815.5|6812.5|46
1616748300000|2021-03-26 08:45:00|6814.5|6811.5|6815.5|6812.5|6816.5|6813.5|6814|6811|53
1616748600000|2021-03-26 08:50:00|6815|6812|6814.5|6811.5|6815|6812|6812.5|6809.5|37
1616748900000|2021-03-26 08:55:00|6813.5|6810.5|6815.5|6812.5|6815.5|6812.5|6813.5|6810.5|18
1616749200000|2021-03-26 09:00:00|6816.5|6813.5|6817.5|6814.5|6817.5|6814.5|6815.5|6812.5|39
1616749500000|2021-03-26 09:05:00|6816.5|6813.5|6815.5|6812.5|6817.5|6814.5|6815.5|6812.5|35
1616749800000|2021-03-26 09:10:00|6816|6813|6815.5|6812.5|6816.5|6813.5|6815.5|6812.5|22
1616750100000|2021-03-26 09:15:00|6816.5|6813.5|6812.5|6809.5|6816.5|6813.5|6812.5|6809.5|112
1616750400000|2021-03-26 09:20:00|6813.5|6810.5|6813.5|6810.5|6813.5|6810.5|6812.5|6809.5|24
1616750700000|2021-03-26 09:25:00|6813|6810|6816.5|6813.5|6816.5|6813.5|6813|6810|15
1616751000000|2021-03-26 09:30:00|6815.5|6812.5|6815.5|6812.5|6816.5|6813.5|6815.5|6812.5|24
1616751300000|2021-03-26 09:35:00|6814.5|6811.5|6814.5|6811.5|6814.5|6811.5|6814.5|6811.5|6
1616751600000|2021-03-26 09:40:00|6813.5|6810.5|6814.5|6811.5|6814.5|6811.5|6812.5|6809.5|21
1616751900000|2021-03-26 09:45:00|6814|6811|6813.5|6810.5|6814.5|6811.5|6813|6810|15
1616752200000|2021-03-26 09:50:00|6814.5|6811.5|6813.5|6810.5|6814.5|6811.5|6813.5|6810.5|9
1616752500000|2021-03-26 09:55:00|||||||||4
1616752800000|2021-03-26 10:00:00|||||||||6
1616753100000|2021-03-26 10:05:00|6812.5|6809.5|6812.5|6809.5|6812.5|6809.5|6811.5|6808.5|27
1616753400000|2021-03-26 10:10:00|6811.5|6808.5|6813.5|6810.5|6813.5|6810.5|6811.5|6808.5|59
1616753700000|2021-03-26 10:15:00|6813|6810|6811.5|6808.5|6813.5|6810.5|6811.5|6808.5|13
1616754000000|2021-03-26 10:20:00|6812.5|6809.5|6812.5|6809.5|6812.5|6809.5|6812.5|6809.5|10
1616754300000|2021-03-26 10:25:00|6813.5|6810.5|6812.5|6809.5|6813.5|6810.5|6812|6809|9
1616754600000|2021-03-26 10:30:00|6812|6809|6809.5|6806.5|6812.5|6809.5|6809.5|6806.5|44
1616754900000|2021-03-26 10:35:00|6810|6807|6809.5|6806.5|6810.5|6807.5|6809.5|6806.5|32
1616755200000|2021-03-26 10:40:00|6809|6806|6808.5|6805.5|6809.5|6806.5|6807.5|6804.5|47
1616755500000|2021-03-26 10:45:00|6809.5|6806.5|6811.5|6808.5|6812.5|6809.5|6809.5|6806.5|27
1616755800000|2021-03-26 10:50:00|6812|6809|6814.5|6811.5|6815|6812|6811.5|6808.5|6
1616756100000|2021-03-26 10:55:00|6813.5|6810.5|6813.5|6810.5|6814.5|6811.5|6813.5|6810.5|18
1616756400000|2021-03-26 11:00:00|6814.5|6811.5|6813.5|6810.5|6815|6812|6813.5|6810.5|17
1616756700000|2021-03-26 11:05:00|6813|6810|6815.5|6812.5|6816|6813|6812.5|6809.5|14
1616757000000|2021-03-26 11:10:00|6816|6813|6813.5|6810.5|6816.5|6813.5|6813.5|6810.5|22
1616757300000|2021-03-26 11:15:00|6812.5|6809.5|6811.5|6808.5|6813.5|6810.5|6811.5|6808.5|31
1616757600000|2021-03-26 11:20:00|6810.5|6807.5|6810.5|6807.5|6810.5|6807.5|6809.5|6806.5|24
1616757900000|2021-03-26 11:25:00|6811.5|6808.5|6809.5|6806.5|6811.5|6808.5|6809.5|6806.5|28
1616758200000|2021-03-26 11:30:00|6808.5|6805.5|6808.5|6805.5|6808.5|6805.5|6808.5|6805.5|26
1616758500000|2021-03-26 11:35:00|6809.5|6806.5|6809.5|6806.5|6809.5|6806.5|6809.5|6806.5|19
1616758800000|2021-03-26 11:40:00|||||||||24
1616759100000|2021-03-26 11:45:00|6810.5|6807.5|6807.5|6804.5|6810.5|6807.5|6807.5|6804.5|62
1616759400000|2021-03-26 11:50:00|6808|6805|6808.5|6805.5|6808.5|6805.5|6807.5|6804.5|34
1616759700000|2021-03-26 11:55:00|6809.5|6806.5|6812.5|6809.5|6814.5|6811.5|6809.5|6806.5|96
1616760000000|2021-03-26 12:00:00|6811.5|6808.5|6810.5|6807.5|6812.5|6809.5|6810.5|6807.5|39
1616760300000|2021-03-26 12:05:00|||||||||16
1616760600000|2021-03-26 12:10:00|6811|6808|6813.5|6810.5|6813.5|6810.5|6811|6808|50
1616760900000|2021-03-26 12:15:00|6812.5|6809.5|6813.5|6810.5|6813.5|6810.5|6812.5|6809.5|59
1616761200000|2021-03-26 12:20:00|6814.5|6811.5|6814.5|6811.5|6814.5|6811.5|6814.5|6811.5|63
1616761500000|2021-03-26 12:25:00|6815|6812|6814.5|6811.5|6815.5|6812.5|6814.5|6811.5|99
1616761800000|2021-03-26 12:30:00|6813.5|6810.5|6814.5|6811.5|6814.5|6811.5|6813.5|6810.5|29
1616762100000|2021-03-26 12:35:00|||||||||28
1616762400000|2021-03-26 12:40:00|6815.5|6812.5|6814.5|6811.5|6815.5|6812.5|6814.5|6811.5|40
1616762700000|2021-03-26 12:45:00|6815.5|6812.5|6815.5|6812.5|6815.5|6812.5|6814.5|6811.5|105
1616763000000|2021-03-26 12:50:00|6815|6812|6814.5|6811.5|6815.5|6812.5|6814.5|6811.5|19
1616763300000|2021-03-26 12:55:00|6815.5|6812.5|6814.5|6811.5|6815.5|6812.5|6814.5|6811.5|56
1616763600000|2021-03-26 13:00:00|6815|6812|6811.5|6808.5|6815|6812|6810.5|6807.5|97
1616763900000|2021-03-26 13:05:00|6812.5|6809.5|6813.5|6810.5|6813.5|6810.5|6811.5|6808.5|40
1616764200000|2021-03-26 13:10:00|6814|6811|6816.5|6813.5|6816.5|6813.5|6814|6811|36
1616764500000|2021-03-26 13:15:00|6815.5|6812.5|6814.5|6811.5|6815.5|6812.5|6813.5|6810.5|57
1616764800000|2021-03-26 13:20:00|6813.5|6810.5|6815|6812|6815.5|6812.5|6813.5|6810.5|50
1616765100000|2021-03-26 13:25:00|6815.5|6812.5|6815|6812|6815.5|6812.5|6814.5|6811.5|44
1616765400000|2021-03-26 13:30:00|6814.5|6811.5|6817|6814|6817.5|6814.5|6814.5|6811.5|93
1616765700000|2021-03-26 13:35:00|6816.5|6813.5|6817.5|6814.5|6817.5|6814.5|6814.5|6811.5|71
1616766000000|2021-03-26 13:40:00|6818|6815|6819.5|6816.5|6820.5|6817.5|6818|6815|99
1616766300000|2021-03-26 13:45:00|6820.5|6817.5|6819.5|6816.5|6821.5|6818.5|6819|6816|96
1616766600000|2021-03-26 13:50:00|6820|6817|6814.5|6811.5|6820.5|6817.5|6814.5|6811.5|90
1616766900000|2021-03-26 13:55:00|6815.5|6812.5|6817.5|6814.5|6817.5|6814.5|6815.5|6812.5|45
1616767200000|2021-03-26 14:00:00|6818.5|6815.5|6821|6818|6821.5|6818.5|6818|6815|90
1616767500000|2021-03-26 14:05:00|6821.5|6818.5|6819.5|6816.5|6821.5|6818.5|6819.5|6816.5|48
1616767800000|2021-03-26 14:10:00|6818.5|6815.5|6824.5|6821.5|6824.5|6821.5|6818.5|6815.5|123
1616768100000|2021-03-26 14:15:00|6826|6823|6827.5|6824.5|6827.5|6824.5|6825.5|6822.5|169
1616768400000|2021-03-26 14:20:00|6828.5|6825.5|6829.5|6826.5|6829.5|6826.5|6826.5|6823.5|115
1616768700000|2021-03-26 14:25:00|6830.5|6827.5|6830.5|6827.5|6831.5|6828.5|6829.5|6826.5|106
1616769000000|2021-03-26 14:30:00|6831.5|6828.5|6830.5|6827.5|6833.5|6830.5|6830.5|6827.5|83
1616769300000|2021-03-26 14:35:00|6829.5|6826.5|6828.5|6825.5|6829.5|6826.5|6827.5|6824.5|71
1616769600000|2021-03-26 14:40:00|6829.5|6826.5|6839.5|6836.5|6839.5|6836.5|6829.5|6826.5|302
1616769900000|2021-03-26 14:45:00|6841.5|6838.5|6837.5|6834.5|6842.5|6839.5|6837.5|6834.5|318
1616770200000|2021-03-26 14:50:00|6838.5|6835.5|6834.5|6831.5|6838.5|6835.5|6833|6830|88
1616770500000|2021-03-26 14:55:00|6834|6831|6831.5|6828.5|6834|6831|6830|6827|115
1616770800000|2021-03-26 15:00:00|6831|6828|6832.5|6829.5|6832.5|6829.5|6829.5|6826.5|96
1616771100000|2021-03-26 15:05:00|6833.5|6830.5|6830.5|6827.5|6834.5|6831.5|6830.5|6827.5|53
1616771400000|2021-03-26 15:10:00|6829.5|6826.5|6824.5|6821.5|6829.5|6826.5|6824.5|6821.5|58
1616771700000|2021-03-26 15:15:00|6824|6821|6826.5|6823.5|6827.5|6824.5|6822.5|6819.5|71
1616772000000|2021-03-26 15:20:00|6827|6824|6824.5|6821.5|6827.5|6824.5|6823.5|6820.5|98
1616772300000|2021-03-26 15:25:00|6823.5|6820.5|6833.5|6830.5|6833.5|6830.5|6823.5|6820.5|101
1616772600000|2021-03-26 15:30:00|6832.5|6829.5|6829.5|6826.5|6832.5|6829.5|6827|6824|86
1616772900000|2021-03-26 15:35:00|6830.5|6827.5|6834.5|6831.5|6834.5|6831.5|6829.5|6826.5|84
1616773200000|2021-03-26 15:40:00|6835.5|6832.5|6832|6829|6835.5|6832.5|6831.5|6828.5|57
1616773500000|2021-03-26 15:45:00|6832.5|6829.5|6831.5|6828.5|6832.5|6829.5|6831|6828|29
1616773800000|2021-03-26 15:50:00|6831|6828|6829.5|6826.5|6831.5|6828.5|6829.5|6826.5|26
1616774100000|2021-03-26 15:55:00|6830.5|6827.5|6835.5|6832.5|6835.5|6832.5|6829.5|6826.5|57
1616774400000|2021-03-26 16:00:00|6834.5|6831.5|6834.5|6831.5|6836.5|6833.5|6834.5|6831.5|45
1616774700000|2021-03-26 16:05:00|6833.5|6830.5|6835.5|6832.5|6836.5|6833.5|6833.5|6830.5|48
1616775000000|2021-03-26 16:10:00|6836.5|6833.5|6837.5|6834.5|6837.5|6834.5|6835.5|6832.5|19
1616775300000|2021-03-26 16:15:00|6838.5|6835.5|6841.5|6838.5|6841.5|6838.5|6838.5|6835.5|87
1616775600000|2021-03-26 16:20:00|6840.5|6837.5|6839|6836|6841.5|6838.5|6838.5|6835.5|67
1616775900000|2021-03-26 16:25:00|6839.5|6836.5|6839|6836|6841.5|6838.5|6838.5|6835.5|75
1616776200000|2021-03-26 16:30:00|6839.5|6836.5|6841|6838|6842.5|6839.5|6839.5|6836.5|66
1616776500000|2021-03-26 16:35:00|6841.5|6838.5|6842.5|6839.5|6842.5|6839.5|6840.5|6837.5|39
1616776800000|2021-03-26 16:40:00|6842|6839|6842.5|6839.5|6842.5|6839.5|6841.5|6838.5|31
1616777100000|2021-03-26 16:45:00|6843.5|6840.5|6843.5|6840.5|6843.5|6840.5|6842.5|6839.5|40
1616777400000|2021-03-26 16:50:00|6842.5|6839.5|6842.5|6839.5|6843.5|6840.5|6842|6839|62
1616777700000|2021-03-26 16:55:00|6843|6840|6839|6836|6843|6840|6838.5|6835.5|43
1616778000000|2021-03-26 17:00:00|6839.5|6836.5|6840.5|6837.5|6841.5|6838.5|6839|6836|63
1616778300000|2021-03-26 17:05:00|6840|6837|6843.5|6840.5|6843.5|6840.5|6840|6837|15
1616778600000|2021-03-26 17:10:00|6843|6840|6840|6837|6843|6840|6839.5|6836.5|13
1616778900000|2021-03-26 17:15:00|6840.5|6837.5|6840|6837|6840.5|6837.5|6839|6836|15
1616779200000|2021-03-26 17:20:00|6839.5|6836.5|6840.5|6837.5|6841.5|6838.5|6839|6836|36
1616779500000|2021-03-26 17:25:00|6841.5|6838.5|6840.5|6837.5|6841.5|6838.5|6840|6837|8
1616779800000|2021-03-26 17:30:00|6841.5|6838.5|6838|6835|6841.5|6838.5|6837.5|6834.5|25
1616780100000|2021-03-26 17:35:00|6837.5|6834.5|6834.5|6831.5|6837.5|6834.5|6834.5|6831.5|17
1616780400000|2021-03-26 17:40:00|6834|6831|6833.5|6830.5|6834.5|6831.5|6833.5|6830.5|2
1616780700000|2021-03-26 17:45:00|6834.5|6831.5|6830.5|6827.5|6834.5|6831.5|6830.5|6827.5|23
1616781000000|2021-03-26 17:50:00|6829.5|6826.5|6832.5|6829.5|6832.5|6829.5|6829.5|6826.5|19
1616781300000|2021-03-26 17:55:00|6832|6829|6833.5|6830.5|6834.5|6831.5|6831.5|6828.5|22
1616781600000|2021-03-26 18:00:00|6833|6830|6829.5|6826.5|6833|6830|6829|6826|46
1616781900000|2021-03-26 18:05:00|6829|6826|6825|6822|6829.5|6826.5|6824.5|6821.5|58
1616782200000|2021-03-26 18:10:00|6825.5|6822.5|6822.5|6819.5|6825.5|6822.5|6822|6819|22
1616782500000|2021-03-26 18:15:00|6822|6819|6823.5|6820.5|6823.5|6820.5|6819.5|6816.5|24
1616782800000|2021-03-26 18:20:00|6823|6820|6828|6825|6828.5|6825.5|6823|6820|14
1616783100000|2021-03-26 18:25:00|6828.5|6825.5|6831.5|6828.5|6831.5|6828.5|6828.5|6825.5|1
1616783400000|2021-03-26 18:30:00|6831|6828|6832|6829|6833.5|6830.5|6830|6827|15
1616783700000|2021-03-26 18:35:00|6832.5|6829.5|6831|6828|6832.5|6829.5|6830|6827|6
1616784000000|2021-03-26 18:40:00|6830.5|6827.5|6829|6826|6830.5|6827.5|6829|6826|6
1616784300000|2021-03-26 18:45:00|6829.5|6826.5|6822|6819|6830.5|6827.5|6822|6819|13
1616784600000|2021-03-26 18:50:00|6821.5|6818.5|6831.5|6828.5|6834|6831|6821.5|6818.5|97
1616784900000|2021-03-26 18:55:00|6831|6828|6834.5|6831.5|6835|6832|6831|6828|18
1616785200000|2021-03-26 19:00:00|6834|6831|6834.5|6831.5|6835|6832|6834|6831|7
1616785500000|2021-03-26 19:05:00|6835|6832|6834|6831|6835.5|6832.5|6834|6831|15
1616785800000|2021-03-26 19:10:00|6834.5|6831.5|6838|6835|6839.5|6836.5|6834|6831|66
1616786100000|2021-03-26 19:15:00|6838.5|6835.5|6840|6837|6840|6837|6838|6835|45
1616786400000|2021-03-26 19:20:00|6840.5|6837.5|6836.5|6833.5|6840.5|6837.5|6836.5|6833.5|50
1616786700000|2021-03-26 19:25:00|6835.5|6832.5|6840.5|6837.5|6840.5|6837.5|6835.5|6832.5|83
1616787000000|2021-03-26 19:30:00|6839.5|6836.5|6844|6841|6845|6842|6839.5|6836.5|154
1616787300000|2021-03-26 19:35:00|6843.5|6840.5|6844.5|6841.5|6847|6844|6842|6839|168
1616787600000|2021-03-26 19:40:00|6845.5|6842.5|6846.5|6843.5|6847|6844|6844|6841|66
1616787900000|2021-03-26 19:45:00|6847|6844|6846|6843|6847.5|6844.5|6844|6841|72
1616788200000|2021-03-26 19:50:00|6845.5|6842.5|6853.5|6850.5|6853.5|6850.5|6845|6842|134
1616788500000|2021-03-26 19:55:00|6854.5|6851.5|6872|6869|6874|6871|6854.5|6851.5|380
1616788800000|2021-03-26 20:00:00|6874.9|6870.9|6858.7|6854.7|6874.9|6870.9|6857.1|6853.1|0
1616789100000|2021-03-26 20:05:00|6858.5|6854.5|6859.8|6855.8|6860.4|6856.4|6857.7|6853.7|0
1616789400000|2021-03-26 20:10:00|6859.5|6855.5|6861.2|6857.2|6864.3|6860.3|6859.5|6855.5|0
1616789700000|2021-03-26 20:15:00|6861|6857|6861.6|6857.6|6863.1|6859.1|6861|6857|0
1616790000000|2021-03-26 20:20:00|6861.5|6857.5|6859.5|6855.5|6861.7|6857.7|6859.3|6855.3|0
1616790300000|2021-03-26 20:25:00|6859.4|6855.4|6860.1|6856.1|6860.3|6856.3|6859.4|6855.4|0
1616790600000|2021-03-26 20:30:00|6859.9|6855.9|6859.7|6855.7|6862|6858|6858.7|6854.7|0
1616790900000|2021-03-26 20:35:00|6859.3|6855.3|6857.5|6853.5|6860.5|6856.5|6855.3|6851.3|0
1616791200000|2021-03-26 20:40:00|6857.9|6853.9|6856.8|6852.8|6857.9|6853.9|6856.4|6852.4|0
1616791500000|2021-03-26 20:45:00|6856.4|6852.4|6857.5|6853.5|6858.6|6854.6|6856.4|6852.4|0
1616791800000|2021-03-26 20:50:00|6857.1|6853.1|6856.2|6852.2|6858.2|6854.2|6856.2|6852.2|0
1616792100000|2021-03-26 20:55:00|6856.6|6852.6|6854.9|6850.9|6856.6|6852.6|6854.1|6850.1|0
1616968800000|2021-03-28 22:00:00|6852.7|6848.7|6849.7|6845.7|6852.7|6848.7|6848.8|6844.8|0
1616969100000|2021-03-28 22:05:00|6850.1|6846.1|6852.5|6848.5|6852.8|6848.8|6848.5|6844.5|0
1616969400000|2021-03-28 22:10:00|6852.3|6848.3|6854|6850|6855.6|6851.6|6851.1|6847.1|0
1616969700000|2021-03-28 22:15:00|6853.8|6849.8|6852.3|6848.3|6854|6850|6850.5|6846.5|0
1616970000000|2021-03-28 22:20:00|6852|6848|6850.9|6846.9|6852|6848|6849.2|6845.2|0
1616970300000|2021-03-28 22:25:00|6851.3|6847.3|6853.4|6849.4|6854|6850|6851.3|6847.3|0
1616970600000|2021-03-28 22:30:00|6853.2|6849.2|6853.1|6849.1|6854.5|6850.5|6852.7|6848.7|0
1616970900000|2021-03-28 22:35:00|6852.2|6848.2|6850.5|6846.5|6852.6|6848.6|6849.7|6845.7|0
1616971200000|2021-03-28 22:40:00|6850.7|6846.7|6855.2|6851.2|6855.6|6851.6|6850.7|6846.7|0
1616971500000|2021-03-28 22:45:00|6855.6|6851.6|6855|6851|6856.3|6852.3|6854|6850|0
1616971800000|2021-03-28 22:50:00|6854|6852|6869|6867|6872|6870|6849|6847|881
1616972100000|2021-03-28 22:55:00|6868.5|6866.5|6859|6857|6869|6867|6859|6857|316
1616972400000|2021-03-28 23:00:00|6860|6858|6854|6853|6860|6858|6853.5|6852.5|433
1616972700000|2021-03-28 23:05:00|6853.5|6852.5|6854|6853|6857.5|6856.5|6852.5|6851.5|211
1616973000000|2021-03-28 23:10:00|6855|6854|6850|6849|6857.5|6856.5|6848.5|6847.5|424
1616973300000|2021-03-28 23:15:00|6850.5|6849.5|6855.5|6854.5|6858.5|6857.5|6849.5|6848.5|578
1616973600000|2021-03-28 23:20:00|6855|6854|6852|6851|6857|6856|6849.5|6848.5|212
1616973900000|2021-03-28 23:25:00|6852.5|6851.5|6844.5|6843.5|6853.5|6852.5|6844.5|6843.5|237
1616974200000|2021-03-28 23:30:00|6845.5|6844.5|6843|6842|6845.5|6844.5|6840.5|6839.5|357
1616974500000|2021-03-28 23:35:00|6842.5|6841.5|6841|6840|6847.5|6846.5|6840.5|6839.5|151
1616974800000|2021-03-28 23:40:00|6841.5|6840.5|6845|6844|6845.5|6844.5|6837.5|6836.5|186
1616975100000|2021-03-28 23:45:00|6844.5|6843.5|6846.1|6845.1|6848.6|6847.6|6841.5|6840.5|204
1616975400000|2021-03-28 23:50:00|6846.6|6845.6|6850.6|6849.6|6851.6|6850.6|6845.6|6844.6|305
1616975700000|2021-03-28 23:55:00|6851.6|6850.6|6837.1|6836.1|6851.6|6850.6|6836.6|6835.6|355
1616976000000|2021-03-29 00:00:00|6836.6|6835.6|6833.6|6832.6|6839.6|6838.6|6827.6|6826.6|407
1616976300000|2021-03-29 00:05:00|6834.1|6833.1|6831.6|6830.6|6835.6|6834.6|6829.6|6828.6|208
1616976600000|2021-03-29 00:10:00|6831.1|6830.1|6825.6|6824.6|6831.6|6830.6|6823.6|6822.6|238
1616976900000|2021-03-29 00:15:00|6825.1|6824.1|6822.1|6821.1|6827.6|6826.6|6820.6|6819.6|257
1616977200000|2021-03-29 00:20:00|6821.6|6820.6|6819.6|6818.6|6831.6|6830.6|6819.6|6818.6|311
1616977500000|2021-03-29 00:25:00|6818.6|6817.6|6817.1|6816.1|6821.6|6820.6|6814.6|6813.6|294
1616977800000|2021-03-29 00:30:00|6816.6|6815.6|6814.6|6813.6|6818.6|6817.6|6814.6|6813.6|347
1616978100000|2021-03-29 00:35:00|6813.6|6812.6|6817.6|6816.6|6823.6|6822.6|6812.6|6811.6|431
1616978400000|2021-03-29 00:40:00|6818.6|6817.6|6813.6|6812.6|6820.6|6819.6|6813.6|6812.6|348
1616978700000|2021-03-29 00:45:00|6812.6|6811.6|6820.1|6819.1|6820.1|6819.1|6810.6|6809.6|459
1616979000000|2021-03-29 00:50:00|6820.6|6819.6|6817.6|6816.6|6821.6|6820.6|6813.6|6812.6|223
1616979300000|2021-03-29 00:55:00|6817.1|6816.1|6816.6|6815.6|6820.6|6819.6|6815.6|6814.6|133
1616979600000|2021-03-29 01:00:00|6815.6|6814.6|6811.6|6810.6|6816.6|6815.6|6810.6|6809.6|245
1616979900000|2021-03-29 01:05:00|6812.6|6811.6|6804.6|6803.6|6812.6|6811.6|6802.6|6801.6|343
1616980200000|2021-03-29 01:10:00|6805.6|6804.6|6799.6|6798.6|6806.6|6805.6|6799.6|6798.6|304
1616980500000|2021-03-29 01:15:00|6799.1|6798.1|6800.6|6799.6|6801.6|6800.6|6793.6|6792.6|617
1616980800000|2021-03-29 01:20:00|6799.6|6798.6|6798.1|6797.1|6800.6|6799.6|6795.6|6794.6|265
1616981100000|2021-03-29 01:25:00|6797.6|6796.6|6791.6|6790.6|6798.1|6797.1|6790.6|6789.6|308
1616981400000|2021-03-29 01:30:00|6792.1|6791.1|6799.6|6798.6|6800.6|6799.6|6788.6|6787.6|341
1616981700000|2021-03-29 01:35:00|6799.1|6798.1|6793.6|6792.6|6799.6|6798.6|6793.6|6792.6|185
1616982000000|2021-03-29 01:40:00|6792.6|6791.6|6800.6|6799.6|6801.6|6800.6|6792.6|6791.6|193
1616982300000|2021-03-29 01:45:00|6799.6|6798.6|6799.6|6798.6|6801.6|6800.6|6793.6|6792.6|232
1616982600000|2021-03-29 01:50:00|6798.6|6797.6|6801.6|6800.6|6801.6|6800.6|6793.6|6792.6|260
1616982900000|2021-03-29 01:55:00|6802.1|6801.1|6803.6|6802.6|6806.6|6805.6|6802.1|6801.1|192
1616983200000|2021-03-29 02:00:00|6803.1|6802.1|6805.6|6804.6|6806.6|6805.6|6798.6|6797.6|136
1616983500000|2021-03-29 02:05:00|6804.6|6803.6|6807.6|6806.6|6807.6|6806.6|6803.6|6802.6|168
1616983800000|2021-03-29 02:10:00|6808.6|6807.6|6801.6|6800.6|6810.6|6809.6|6800.6|6799.6|238
1616984100000|2021-03-29 02:15:00|6800.6|6799.6|6799.6|6798.6|6802.6|6801.6|6799.6|6798.6|170
1616984400000|2021-03-29 02:20:00|6798.6|6797.6|6802.6|6801.6|6803.6|6802.6|6798.6|6797.6|152
1616984700000|2021-03-29 02:25:00|6803.1|6802.1|6801.6|6800.6|6804.6|6803.6|6800.6|6799.6|169
1616985000000|2021-03-29 02:30:00|6802.6|6801.6|6800.6|6799.6|6803.1|6802.1|6797.6|6796.6|208
1616985300000|2021-03-29 02:35:00|6799.6|6798.6|6803.6|6802.6|6803.6|6802.6|6796.6|6795.6|166
1616985600000|2021-03-29 02:40:00|6803.1|6802.1|6805.6|6804.6|6806.6|6805.6|6802.6|6801.6|109
1616985900000|2021-03-29 02:45:00|6804.6|6803.6|6803.6|6802.6|6807.6|6806.6|6802.6|6801.6|123
1616986200000|2021-03-29 02:50:00|6804.1|6803.1|6799.6|6798.6|6805.6|6804.6|6797.6|6796.6|172
1616986500000|2021-03-29 02:55:00|6798.6|6797.6|6801.6|6800.6|6803.6|6802.6|6798.6|6797.6|105
1616986800000|2021-03-29 03:00:00|6800.6|6799.6|6801.6|6800.6|6801.6|6800.6|6798.6|6797.6|120
1616987100000|2021-03-29 03:05:00|6802.6|6801.6|6804.6|6803.6|6806.1|6805.1|6802.6|6801.6|176
1616987400000|2021-03-29 03:10:00|6803.6|6802.6|6799.6|6798.6|6805.6|6804.6|6799.6|6798.6|202
1616987700000|2021-03-29 03:15:00|6798.6|6797.6|6796.6|6795.6|6801.6|6800.6|6796.6|6795.6|149
1616988000000|2021-03-29 03:20:00|6797.1|6796.1|6798.6|6797.6|6801.1|6800.1|6796.6|6795.6|193
1616988300000|2021-03-29 03:25:00|6799.6|6798.6|6800.6|6799.6|6802.6|6801.6|6798.6|6797.6|88
1616988600000|2021-03-29 03:30:00|6799.6|6798.6|6802.6|6801.6|6803.6|6802.6|6798.6|6797.6|194
1616988900000|2021-03-29 03:35:00|6803.1|6802.1|6802.6|6801.6|6803.6|6802.6|6800.6|6799.6|129
1616989200000|2021-03-29 03:40:00|6803.6|6802.6|6805.6|6804.6|6806.6|6805.6|6803.6|6802.6|150
1616989500000|2021-03-29 03:45:00|6806.6|6805.6|6804.6|6803.6|6808.1|6807.1|6802.6|6801.6|188
1616989800000|2021-03-29 03:50:00|6805.6|6804.6|6806.6|6805.6|6808.6|6807.6|6804.6|6803.6|164
1616990100000|2021-03-29 03:55:00|6807.6|6806.6|6807.6|6806.6|6808.6|6807.6|6806.1|6805.1|160
1616990400000|2021-03-29 04:00:00|6808.1|6807.1|6807.6|6806.6|6810.6|6809.6|6806.6|6805.6|244
1616990700000|2021-03-29 04:05:00|6807.1|6806.1|6803.6|6802.6|6808.6|6807.6|6802.6|6801.6|263
1616991000000|2021-03-29 04:10:00|6802.6|6801.6|6807.6|6806.6|6808.6|6807.6|6802.6|6801.6|127
1616991300000|2021-03-29 04:15:00|6806.6|6805.6|6806.1|6805.1|6808.6|6807.6|6805.1|6804.1|205
1616991600000|2021-03-29 04:20:00|6805.6|6804.6|6805.6|6804.6|6807.6|6806.6|6802.1|6801.1|232
1616991900000|2021-03-29 04:25:00|6806.6|6805.6|6805.6|6804.6|6808.1|6807.1|6805.6|6804.6|226
1616992200000|2021-03-29 04:30:00|6804.6|6803.6|6807.6|6806.6|6807.6|6806.6|6803.6|6802.6|252
1616992500000|2021-03-29 04:35:00|6808.1|6807.1|6807.6|6806.6|6808.6|6807.6|6806.6|6805.6|131
1616992800000|2021-03-29 04:40:00|6806.6|6805.6|6808.6|6807.6|6809.6|6808.6|6806.6|6805.6|253
1616993100000|2021-03-29 04:45:00|6807.6|6806.6|6809.6|6808.6|6811.1|6810.1|6805.6|6804.6|360
1616993400000|2021-03-29 04:50:00|6810.6|6809.6|6811.6|6810.6|6811.6|6810.6|6809.1|6808.1|451
1616993700000|2021-03-29 04:55:00|6812.6|6811.6|6811.6|6810.6|6814.6|6813.6|6808.6|6807.6|582
1616994000000|2021-03-29 05:00:00|6811.3|6809.3|6803.3|6801.3|6814.3|6812.3|6803.3|6801.3|696
1616994300000|2021-03-29 05:05:00|6804.3|6802.3|6793.8|6791.8|6806.8|6804.8|6789.3|6787.3|3842
1616994600000|2021-03-29 05:10:00|6793.3|6791.3|6785.3|6783.3|6794.3|6792.3|6784.3|6782.3|2075
1616994900000|2021-03-29 05:15:00|6786.3|6784.3|6786.3|6784.3|6788.3|6786.3|6784.3|6782.3|678
1616995200000|2021-03-29 05:20:00|6785.3|6783.3|6781.3|6779.3|6785.3|6783.3|6777.8|6775.8|853
1616995500000|2021-03-29 05:25:00|6781.8|6779.8|6783.3|6781.3|6784.3|6782.3|6779.3|6777.3|632
1616995800000|2021-03-29 05:30:00|6785.4|6781.4|6786.2|6782.2|6786.9|6782.9|6784.4|6780.4|0
1616996100000|2021-03-29 05:35:00|6785.9|6781.9|6782.1|6778.1|6785.9|6781.9|6781.9|6777.9|0
1616996400000|2021-03-29 05:40:00|6782.3|6778.3|6784.2|6780.2|6784.5|6780.5|6777.5|6773.5|0
1616996700000|2021-03-29 05:45:00|6784.5|6780.5|6785.7|6781.7|6785.9|6781.9|6783.4|6779.4|0
1616997000000|2021-03-29 05:50:00|6785.4|6781.4|6789.2|6785.2|6789.6|6785.6|6785.4|6781.4|0
1616997300000|2021-03-29 05:55:00|6789.4|6785.4|6790.3|6786.3|6792.4|6788.4|6787.9|6783.9|0
1616997600000|2021-03-29 06:00:00|6790.5|6786.5|6789.1|6785.1|6793.1|6789.1|6788.6|6784.6|0
1616997900000|2021-03-29 06:05:00|6789.3|6785.3|6792.4|6788.4|6792.9|6788.9|6786.7|6782.7|0
1616998200000|2021-03-29 06:10:00|6788.3|6785.3|6786.8|6783.8|6793.3|6790.3|6786.8|6783.8|376
1616998500000|2021-03-29 06:15:00|6787.3|6784.3|6791.8|6788.8|6792.8|6789.8|6787.3|6784.3|82
1616998800000|2021-03-29 06:20:00|6790.8|6787.8|6792.8|6789.8|6793.8|6790.8|6790.8|6787.8|54
1616999100000|2021-03-29 06:25:00|6791.8|6788.8|6794.8|6791.8|6796.8|6793.8|6791.8|6788.8|151
1616999400000|2021-03-29 06:30:00|6795.8|6792.8|6800.3|6797.3|6800.8|6797.8|6795.8|6792.8|99
1616999700000|2021-03-29 06:35:00|6799.8|6796.8|6798.8|6795.8|6799.8|6796.8|6796.8|6793.8|51
1617000000000|2021-03-29 06:40:00|6799.3|6796.3|6801.8|6798.8|6802.8|6799.8|6799.3|6796.3|57
1617000300000|2021-03-29 06:45:00|6802.3|6799.3|6802.8|6799.8|6803.8|6800.8|6802.3|6799.3|27
1617000600000|2021-03-29 06:50:00|6803.3|6800.3|6805.8|6802.8|6806.8|6803.8|6802.8|6799.8|29
1617000900000|2021-03-29 06:55:00|6804.8|6801.8|6803.8|6800.8|6805.8|6802.8|6803.8|6800.8|40
1617001200000|2021-03-29 07:00:00|6804.8|6801.8|6806.3|6803.3|6806.3|6803.3|6801.8|6798.8|155
1617001500000|2021-03-29 07:05:00|6806.8|6803.8|6809.8|6806.8|6810.8|6807.8|6806.3|6803.3|115
1617001800000|2021-03-29 07:10:00|6810.3|6807.3|6814.8|6811.8|6814.8|6811.8|6809.8|6806.8|98
1617002100000|2021-03-29 07:15:00|6813.8|6810.8|6808.3|6805.3|6814.8|6811.8|6807.8|6804.8|101
1617002400000|2021-03-29 07:20:00|6807.8|6804.8|6805.8|6802.8|6810.8|6807.8|6803.8|6800.8|67
1617002700000|2021-03-29 07:25:00|6806.3|6803.3|6804.3|6801.3|6806.3|6803.3|6801.8|6798.8|69
1617003000000|2021-03-29 07:30:00|6803.8|6800.8|6799.8|6796.8|6805.8|6802.8|6799.3|6796.3|76
1617003300000|2021-03-29 07:35:00|6800.3|6797.3|6801.3|6798.3|6801.3|6798.3|6797.8|6794.8|85
1617003600000|2021-03-29 07:40:00|6800.8|6797.8|6801.8|6798.8|6802.8|6799.8|6799.8|6796.8|104
1617003900000|2021-03-29 07:45:00|6800.8|6797.8|6802.8|6799.8|6802.8|6799.8|6798.3|6795.3|68
1617004200000|2021-03-29 07:50:00|6803.3|6800.3|6803.8|6800.8|6805.8|6802.8|6802.8|6799.8|67
1617004500000|2021-03-29 07:55:00|6803.3|6800.3|6801.8|6798.8|6803.8|6800.8|6800.8|6797.8|36
1617004800000|2021-03-29 08:00:00|6801.3|6798.3|6800.8|6797.8|6802.8|6799.8|6799.8|6796.8|91
1617005100000|2021-03-29 08:05:00|6800.3|6797.3|6798.8|6795.8|6800.8|6797.8|6797.8|6794.8|41
1617005400000|2021-03-29 08:10:00|6798.3|6795.3|6798.8|6795.8|6800.8|6797.8|6797.8|6794.8|41
1617005700000|2021-03-29 08:15:00|6798.3|6795.3|6794.8|6791.8|6798.8|6795.8|6794.8|6791.8|47
1617006000000|2021-03-29 08:20:00|6795.3|6792.3|6796.8|6793.8|6798.8|6795.8|6794.8|6791.8|33
1617006300000|2021-03-29 08:25:00|6796.3|6793.3|6798.8|6795.8|6798.8|6795.8|6796.3|6793.3|38
1617006600000|2021-03-29 08:30:00|6797.8|6794.8|6797.8|6794.8|6797.8|6794.8|6796.8|6793.8|52
1617006900000|2021-03-29 08:35:00|6797.3|6794.3|6795.8|6792.8|6797.8|6794.8|6794.8|6791.8|56
1617007200000|2021-03-29 08:40:00|6796.8|6793.8|6800.8|6797.8|6800.8|6797.8|6795.8|6792.8|42
1617007500000|2021-03-29 08:45:00|6799.8|6796.8|6802.8|6799.8|6802.8|6799.8|6799.8|6796.8|22
1617007800000|2021-03-29 08:50:00|6803.3|6800.3|6801.8|6798.8|6803.8|6800.8|6800.8|6797.8|70
1617008100000|2021-03-29 08:55:00|6800.8|6797.8|6799.8|6796.8|6801.3|6798.3|6798.8|6795.8|20
1617008400000|2021-03-29 09:00:00|6798.8|6795.8|6799.8|6796.8|6800.8|6797.8|6798.8|6795.8|22
1617008700000|2021-03-29 09:05:00|6800.3|6797.3|6799.8|6796.8|6800.8|6797.8|6798.8|6795.8|19
1617009000000|2021-03-29 09:10:00|6800.3|6797.3|6801.8|6798.8|6802.3|6799.3|6798.8|6795.8|7
1617009300000|2021-03-29 09:15:00|6800.8|6797.8|6801.8|6798.8|6801.8|6798.8|6800.8|6797.8|15
1617009600000|2021-03-29 09:20:00|6802.3|6799.3|6804.8|6801.8|6804.8|6801.8|6801.8|6798.8|34
1617009900000|2021-03-29 09:25:00|6803.8|6800.8|6803.8|6800.8|6803.8|6800.8|6803.3|6800.3|11
1617010200000|2021-03-29 09:30:00|6803.3|6800.3|6803.8|6800.8|6803.8|6800.8|6802.8|6799.8|19
1617010500000|2021-03-29 09:35:00|6802.8|6799.8|6804.8|6801.8|6804.8|6801.8|6802.8|6799.8|13
1617010800000|2021-03-29 09:40:00|6803.8|6800.8|6803.8|6800.8|6803.8|6800.8|6802.8|6799.8|23
1617011100000|2021-03-29 09:45:00|6804.8|6801.8|6804.8|6801.8|6804.8|6801.8|6804.8|6801.8|6
1617011400000|2021-03-29 09:50:00|6805.8|6802.8|6808.8|6805.8|6808.8|6805.8|6805.8|6802.8|24
1617011700000|2021-03-29 09:55:00|6808.3|6805.3|6810.8|6807.8|6810.8|6807.8|6807.8|6804.8|8
1617012000000|2021-03-29 10:00:00|6811.8|6808.8|6808.8|6805.8|6811.8|6808.8|6808.8|6805.8|31
1617012300000|2021-03-29 10:05:00|6809.3|6806.3|6808.8|6805.8|6810.8|6807.8|6808.8|6805.8|25
1617012600000|2021-03-29 10:10:00|6807.8|6804.8|6810.8|6807.8|6811.3|6808.3|6807.8|6804.8|5
1617012900000|2021-03-29 10:15:00|6810.3|6807.3|6808.8|6805.8|6810.8|6807.8|6808.8|6805.8|29
1617013200000|2021-03-29 10:20:00|6808.3|6805.3|6806.8|6803.8|6808.8|6805.8|6806.8|6803.8|26
1617013500000|2021-03-29 10:25:00|6807.8|6804.8|6806.8|6803.8|6808.8|6805.8|6806.8|6803.8|70
1617013800000|2021-03-29 10:30:00|6805.8|6802.8|6806.8|6803.8|6806.8|6803.8|6804.8|6801.8|33
1617014100000|2021-03-29 10:35:00|6807.8|6804.8|6807.8|6804.8|6807.8|6804.8|6806.8|6803.8|21
1617014400000|2021-03-29 10:40:00|6808.3|6805.3|6808.8|6805.8|6808.8|6805.8|6807.8|6804.8|10
1617014700000|2021-03-29 10:45:00|||||||||6
1617015000000|2021-03-29 10:50:00|6809.8|6806.8|6810.8|6807.8|6810.8|6807.8|6808.8|6805.8|17
1617015300000|2021-03-29 10:55:00|6809.8|6806.8|6807.8|6804.8|6809.8|6806.8|6807.8|6804.8|9
1617015600000|2021-03-29 11:00:00|6808.8|6805.8|6811.8|6808.8|6811.8|6808.8|6807.8|6804.8|9
1617015900000|2021-03-29 11:05:00|6812.8|6809.8|6812.8|6809.8|6812.8|6809.8|6812.8|6809.8|17
1617016200000|2021-03-29 11:10:00|6811.8|6808.8|6810.8|6807.8|6811.8|6808.8|6810.8|6807.8|14
1617016500000|2021-03-29 11:15:00|6811.8|6808.8|6811.8|6808.8|6812.8|6809.8|6810.8|6807.8|27
1617016800000|2021-03-29 11:20:00|||||||||2
1617017100000|2021-03-29 11:25:00|6812.8|6809.8|6813.8|6810.8|6813.8|6810.8|6812.8|6809.8|60
1617017400000|2021-03-29 11:30:00|6812.8|6809.8|6813.8|6810.8|6813.8|6810.8|6812.8|6809.8|25
1617017700000|2021-03-29 11:35:00|6814.8|6811.8|6810.8|6807.8|6814.8|6811.8|6810.3|6807.3|142
1617018000000|2021-03-29 11:40:00|6811.3|6808.3|6811.8|6808.8|6812.8|6809.8|6810.8|6807.8|38
1617018300000|2021-03-29 11:45:00|6812.8|6809.8|6810.8|6807.8|6812.8|6809.8|6809.8|6806.8|20
1617018600000|2021-03-29 11:50:00|6809.8|6806.8|6808.3|6805.3|6809.8|6806.8|6807.8|6804.8|29
1617018900000|2021-03-29 11:55:00|6808.8|6805.8|6804.8|6801.8|6808.8|6805.8|6804.8|6801.8|48
1617019200000|2021-03-29 12:00:00|6803.8|6800.8|6803.8|6800.8|6803.8|6800.8|6803.8|6800.8|14
1617019500000|2021-03-29 12:05:00|6802.8|6799.8|6802.8|6799.8|6803.8|6800.8|6802.8|6799.8|38
1617019800000|2021-03-29 12:10:00|||||||||21
1617020100000|2021-03-29 12:15:00|6802.3|6799.3|6801.3|6798.3|6802.8|6799.8|6800.8|6797.8|24
1617020400000|2021-03-29 12:20:00|6801.8|6798.8|6802.8|6799.8|6802.8|6799.8|6801.8|6798.8|5
1617020700000|2021-03-29 12:25:00|6801.8|6798.8|6801.8|6798.8|6801.8|6798.8|6800.8|6797.8|14
1617021000000|2021-03-29 12:30:00|6802.8|6799.8|6802.8|6799.8|6802.8|6799.8|6802.8|6799.8|41
1617021300000|2021-03-29 12:35:00|6802.3|6799.3|6800.8|6797.8|6802.3|6799.3|6800.8|6797.8|15
1617021600000|2021-03-29 12:40:00|6801.8|6798.8|6799.8|6796.8|6801.8|6798.8|6799.8|6796.8|9
1617021900000|2021-03-29 12:45:00|6800.8|6797.8|6801.8|6798.8|6801.8|6798.8|6798.8|6795.8|29
1617022200000|2021-03-29 12:50:00|6801.3|6798.3|6800.8|6797.8|6801.8|6798.8|6800.8|6797.8|23
1617022500000|2021-03-29 12:55:00|||||||||10
1617022800000|2021-03-29 13:00:00|6800.3|6797.3|6800.8|6797.8|6800.8|6797.8|6800.3|6797.3|31
1617023100000|2021-03-29 13:05:00|6799.8|6796.8|6799.8|6796.8|6799.8|6796.8|6797.8|6794.8|96
1617023400000|2021-03-29 13:10:00|6798.8|6795.8|6798.8|6795.8|6799.3|6796.3|6797.8|6794.8|19
1617023700000|2021-03-29 13:15:00|6798.3|6795.3|6797.8|6794.8|6798.3|6795.3|6797.8|6794.8|4
1617024000000|2021-03-29 13:20:00|||||||||12
1617024300000|2021-03-29 13:25:00|6798.8|6795.8|6800.8|6797.8|6800.8|6797.8|6798.8|6795.8|14
1617024600000|2021-03-29 13:30:00|6801.8|6798.8|6806.8|6803.8|6808.8|6805.8|6800.8|6797.8|98
1617024900000|2021-03-29 13:35:00|6807.3|6804.3|6811.8|6808.8|6812.8|6809.8|6807.3|6804.3|157
1617025200000|2021-03-29 13:40:00|6811.3|6808.3|6814.3|6811.3|6816.8|6813.8|6810.8|6807.8|88
1617025500000|2021-03-29 13:45:00|6813.8|6810.8|6809.8|6806.8|6816.8|6813.8|6808.3|6805.3|50
1617025800000|2021-03-29 13:50:00|6810.8|6807.8|6811.8|6808.8|6813.8|6810.8|6808.8|6805.8|71
1617026100000|2021-03-29 13:55:00|6810.8|6807.8|6809.3|6806.3|6812.8|6809.8|6808.8|6805.8|69
1617026400000|2021-03-29 14:00:00|6808.8|6805.8|6815.8|6812.8|6815.8|6812.8|6805.8|6802.8|56
1617026700000|2021-03-29 14:05:00|6816.8|6813.8|6805.8|6802.8|6816.8|6813.8|6802.8|6799.8|91
1617027000000|2021-03-29 14:10:00|6804.8|6801.8|6803.8|6800.8|6808.3|6805.3|6800.8|6797.8|123
1617027300000|2021-03-29 14:15:00|6803.3|6800.3|6803.8|6800.8|6804.8|6801.8|6800.8|6797.8|73
1617027600000|2021-03-29 14:20:00|6803.3|6800.3|6792.8|6789.8|6803.8|6800.8|6792.8|6789.8|382
1617027900000|2021-03-29 14:25:00|6791.8|6788.8|6788.3|6785.3|6793.8|6790.8|6787.8|6784.8|310
1617028200000|2021-03-29 14:30:00|6787.8|6784.8|6786.8|6783.8|6793.3|6790.3|6786.8|6783.8|79
1617028500000|2021-03-29 14:35:00|6787.3|6784.3|6791.8|6788.8|6795.3|6792.3|6784.8|6781.8|76
1617028800000|2021-03-29 14:40:00|6790.8|6787.8|6789.8|6786.8|6792.8|6789.8|6789.3|6786.3|35
1617029100000|2021-03-29 14:45:00|6790.3|6787.3|6791.8|6788.8|6792.8|6789.8|6787.8|6784.8|74
1617029400000|2021-03-29 14:50:00|6790.8|6787.8|6788.8|6785.8|6792.8|6789.8|6787.8|6784.8|71
1617029700000|2021-03-29 14:55:00|6788.3|6785.3|6792.8|6789.8|6794.8|6791.8|6787.8|6784.8|110
1617030000000|2021-03-29 15:00:00|6792.3|6789.3|6795.8|6792.8|6795.8|6792.8|6790.8|6787.8|114
1617030300000|2021-03-29 15:05:00|6795.3|6792.3|6790.8|6787.8|6795.8|6792.8|6787.8|6784.8|128
1617030600000|2021-03-29 15:10:00|6791.8|6788.8|6790.8|6787.8|6795.3|6792.3|6786.8|6783.8|98
1617030900000|2021-03-29 15:15:00|6789.8|6786.8|6792.8|6789.8|6793.8|6790.8|6789.8|6786.8|86
1617031200000|2021-03-29 15:20:00|6793.3|6790.3|6795.8|6792.8|6796.8|6793.8|6792.8|6789.8|100
1617031500000|2021-03-29 15:25:00|6796.3|6793.3|6800.8|6797.8|6800.8|6797.8|6795.8|6792.8|73
1617031800000|2021-03-29 15:30:00|6800.3|6797.3|6800.8|6797.8|6802.8|6799.8|6798.8|6795.8|57
1617032100000|2021-03-29 15:35:00|6800.3|6797.3|6798.8|6795.8|6800.8|6797.8|6797.3|6794.3|45
1617032400000|2021-03-29 15:40:00|6799.3|6796.3|6802.8|6799.8|6803.8|6800.8|6798.8|6795.8|59
1617032700000|2021-03-29 15:45:00|6801.8|6798.8|6802.8|6799.8|6804.8|6801.8|6800.8|6797.8|81
1617033000000|2021-03-29 15:50:00|6802.3|6799.3|6807.8|6804.8|6808.8|6805.8|6801.3|6798.3|48
1617033300000|2021-03-29 15:55:00|6807.3|6804.3|6806.8|6803.8|6807.8|6804.8|6806.3|6803.3|22
1617033600000|2021-03-29 16:00:00|6807.8|6804.8|6807.3|6804.3|6809.8|6806.8|6806.8|6803.8|58
1617033900000|2021-03-29 16:05:00|6806.8|6803.8|6802.8|6799.8|6808.8|6805.8|6800.8|6797.8|138
1617034200000|2021-03-29 16:10:00|6803.8|6800.8|6801.8|6798.8|6803.8|6800.8|6798.8|6795.8|48
1617034500000|2021-03-29 16:15:00|6801.3|6798.3|6800.8|6797.8|6803.3|6800.3|6799.8|6796.8|33
1617034800000|2021-03-29 16:20:00|6801.8|6798.8|6801.8|6798.8|6802.8|6799.8|6800.3|6797.3|33
1617035100000|2021-03-29 16:25:00|6801.3|6798.3|6809.3|6806.3|6810.8|6807.8|6801.3|6798.3|43
1617035400000|2021-03-29 16:30:00|6808.8|6805.8|6813.3|6810.3|6813.8|6810.8|6806.8|6803.8|28
1617035700000|2021-03-29 16:35:00|6813.8|6810.8|6816.8|6813.8|6817.8|6814.8|6812.8|6809.8|27
1617036000000|2021-03-29 16:40:00|6816.3|6813.3|6821.3|6818.3|6821.8|6818.8|6814.8|6811.8|23
1617036300000|2021-03-29 16:45:00|6821.8|6818.8|6820.8|6817.8|6821.8|6818.8|6818.8|6815.8|17
1617036600000|2021-03-29 16:50:00|6821.8|6818.8|6823.8|6820.8|6824.3|6821.3|6819.8|6816.8|40
1617036900000|2021-03-29 16:55:00|6824.3|6821.3|6822.3|6819.3|6824.8|6821.8|6821.8|6818.8|47
1617037200000|2021-03-29 17:00:00|6822.8|6819.8|6828.8|6825.8|6830.8|6827.8|6822.3|6819.3|54
1617037500000|2021-03-29 17:05:00|6829.3|6826.3|6826.8|6823.8|6830.8|6827.8|6826.8|6823.8|43
1617037800000|2021-03-29 17:10:00|6827.8|6824.8|6828.8|6825.8|6830.8|6827.8|6826.8|6823.8|21
1617038100000|2021-03-29 17:15:00|6829.3|6826.3|6827.8|6824.8|6829.8|6826.8|6826.8|6823.8|26
1617038400000|2021-03-29 17:20:00|6828.8|6825.8|6826.8|6823.8|6828.8|6825.8|6825.8|6822.8|36
1617038700000|2021-03-29 17:25:00|6827.3|6824.3|6825.3|6822.3|6827.3|6824.3|6823.8|6820.8|27
1617039000000|2021-03-29 17:30:00|6825.8|6822.8|6833.3|6830.3|6833.8|6830.8|6824.3|6821.3|47
1617039300000|2021-03-29 17:35:00|6833.8|6830.8|6830.3|6827.3|6833.8|6830.8|6828.3|6825.3|29
1617039600000|2021-03-29 17:40:00|6830.8|6827.8|6829.3|6826.3|6830.8|6827.8|6828.8|6825.8|22
1617039900000|2021-03-29 17:45:00|6828.8|6825.8|6830.3|6827.3|6832.3|6829.3|6827.3|6824.3|34
1617040200000|2021-03-29 17:50:00|6830.8|6827.8|6830.8|6827.8|6833.3|6830.3|6829.8|6826.8|23
1617040500000|2021-03-29 17:55:00|6830.3|6827.3|6828.8|6825.8|6831.8|6828.8|6828.8|6825.8|32
1617040800000|2021-03-29 18:00:00|6829.8|6826.8|6829.8|6826.8|6831.3|6828.3|6825.8|6822.8|40
1617041100000|2021-03-29 18:05:00|6830.3|6827.3|6831.8|6828.8|6832.3|6829.3|6828.8|6825.8|27
1617041400000|2021-03-29 18:10:00|6831.3|6828.3|6830.8|6827.8|6831.8|6828.8|6824.8|6821.8|57
1617041700000|2021-03-29 18:15:00|6830.3|6827.3|6826.8|6823.8|6830.8|6827.8|6826.8|6823.8|18
1617042000000|2021-03-29 18:20:00|6827.3|6824.3|6828.8|6825.8|6829.8|6826.8|6825.8|6822.8|33
1617042300000|2021-03-29 18:25:00|6829.3|6826.3|6829.3|6826.3|6829.8|6826.8|6826.8|6823.8|28
1617042600000|2021-03-29 18:30:00|6828.8|6825.8|6823.3|6820.3|6829.8|6826.8|6821.8|6818.8|45
1617042900000|2021-03-29 18:35:00|6822.8|6819.8|6822.8|6819.8|6824.8|6821.8|6820.8|6817.8|64
1617043200000|2021-03-29 18:40:00|6823.3|6820.3|6825.8|6822.8|6827.8|6824.8|6822.8|6819.8|38
1617043500000|2021-03-29 18:45:00|6825.3|6822.3|6825.8|6822.8|6828.8|6825.8|6823.8|6820.8|173
1617043800000|2021-03-29 18:50:00|6824.8|6821.8|6824.8|6821.8|6825.8|6822.8|6821.8|6818.8|37
1617044100000|2021-03-29 18:55:00|6824.3|6821.3|6823.3|6820.3|6824.8|6821.8|6818.3|6815.3|52
1617044400000|2021-03-29 19:00:00|6823.8|6820.8|6827.8|6824.8|6828.3|6825.3|6823.8|6820.8|48
1617044700000|2021-03-29 19:05:00|6828.3|6825.3|6829.3|6826.3|6829.3|6826.3|6826.8|6823.8|16
1617045000000|2021-03-29 19:10:00|6828.8|6825.8|6831.3|6828.3|6831.8|6828.8|6828.8|6825.8|30
1617045300000|2021-03-29 19:15:00|6830.8|6827.8|6832.8|6829.8|6834.8|6831.8|6830.8|6827.8|47
1617045600000|2021-03-29 19:20:00|6833.3|6830.3|6833.8|6830.8|6834.8|6831.8|6830.8|6827.8|74
1617045900000|2021-03-29 19:25:00|6834.3|6831.3|6832.8|6829.8|6837.3|6834.3|6832.8|6829.8|54
1617046200000|2021-03-29 19:30:00|6833.3|6830.3|6831.8|6828.8|6833.8|6830.8|6831.8|6828.8|27
1617046500000|2021-03-29 19:35:00|6832.3|6829.3|6833.8|6830.8|6833.8|6830.8|6831.8|6828.8|41
1617046800000|2021-03-29 19:40:00|6833.3|6830.3|6829.3|6826.3|6833.8|6830.8|6828.8|6825.8|18
1617047100000|2021-03-29 19:45:00|6829.8|6826.8|6829.8|6826.8|6832.8|6829.8|6828.3|6825.3|54
1617047400000|2021-03-29 19:50:00|6828.3|6825.3|6823.8|6820.8|6830.8|6827.8|6822.8|6819.8|142
1617047700000|2021-03-29 19:55:00|6823.3|6820.3|6826.8|6823.8|6826.8|6823.8|6820.8|6817.8|228
1617048000000|2021-03-29 20:00:00|6826.7|6822.7|6826.7|6822.7|6829|6825|6825.2|6821.2|1
1617048300000|2021-03-29 20:05:00|6827.1|6823.1|6829.7|6825.7|6830.5|6826.5|6827.1|6823.1|0
1617048600000|2021-03-29 20:10:00|6830.1|6826.1|6832|6828|6833|6829|6829.7|6825.7|0
1617048900000|2021-03-29 20:15:00|6832.1|6828.1|6831.8|6827.8|6832.8|6828.8|6831.8|6827.8|0
1617049200000|2021-03-29 20:20:00|6831.9|6827.9|6832.4|6828.4|6832.4|6828.4|6831.8|6827.8|0
1617049500000|2021-03-29 20:25:00|6831.7|6827.7|6831|6827|6831.8|6827.8|6830.8|6826.8|0
1617049800000|2021-03-29 20:30:00|6829.9|6825.9|6828.4|6824.4|6829.9|6825.9|6828.3|6824.3|0
1617050100000|2021-03-29 20:35:00|6828.8|6824.8|6829.5|6825.5|6829.9|6825.9|6828|6824|0
1617050400000|2021-03-29 20:40:00|6829.4|6825.4|6827.9|6823.9|6829.4|6825.4|6827.9|6823.9|0
1617050700000|2021-03-29 20:45:00|6828.3|6824.3|6827.9|6823.9|6829|6825|6827.9|6823.9|0
1617051000000|2021-03-29 20:50:00|6828.3|6824.3|6827.1|6823.1|6828.7|6824.7|6826.3|6822.3|0
1617051300000|2021-03-29 20:55:00|6826.7|6822.7|6827.6|6823.6|6827.6|6823.6|6825.8|6821.8|0
1617051600000|2021-03-29 21:00:00|6827.5|6823.5|6826.6|6822.6|6827.6|6823.6|6826.5|6822.5|0
1617051900000|2021-03-29 21:05:00|6827.2|6823.2|6827.1|6823.1|6827.3|6823.3|6826.3|6822.3|0
1617052200000|2021-03-29 21:10:00|6826.3|6822.3|6826.2|6822.2|6826.8|6822.8|6826|6822|0
1617052500000|2021-03-29 21:15:00|6825.6|6821.6|6825.8|6821.8|6826.6|6822.6|6825|6821|0
1617052800000|2021-03-29 21:20:00|6825.9|6821.9|6826.7|6822.7|6826.7|6822.7|6825.1|6821.1|0
1617053100000|2021-03-29 21:25:00|6827.1|6823.1|6830.5|6826.5|6830.5|6826.5|6826.7|6822.7|0
1617053400000|2021-03-29 21:30:00|6830.2|6826.2|6829.5|6825.5|6830.2|6826.2|6829.4|6825.4|0
1617053700000|2021-03-29 21:35:00|6829.6|6825.6|6828.6|6824.6|6829.6|6825.6|6828.6|6824.6|0
1617054000000|2021-03-29 21:40:00|6828.4|6824.4|6830.1|6826.1|6830.2|6826.2|6828.3|6824.3|0
1617054300000|2021-03-29 21:45:00|6830|6826|6829.6|6825.6|6830.1|6826.1|6829.6|6825.6|0
1617054600000|2021-03-29 21:50:00|6829.4|6825.4|6829.1|6825.1|6829.4|6825.4|6828.9|6824.9|0
1617054900000|2021-03-29 21:55:00|6829.2|6825.2|6828.1|6824.1|6829.4|6825.4|6828.1|6824.1|0
1617055200000|2021-03-29 22:00:00|6827.7|6823.7|6831.4|6827.4|6831.8|6827.8|6827.3|6823.3|0
1617055500000|2021-03-29 22:05:00|6831.8|6827.8|6831.6|6827.6|6831.8|6827.8|6829.6|6825.6|0
1617055800000|2021-03-29 22:10:00|6832|6828|6834|6830|6834|6830|6831.6|6827.6|0
1617056100000|2021-03-29 22:15:00|6834.4|6830.4|6834.3|6830.3|6834.7|6830.7|6833.6|6829.6|0
1617056400000|2021-03-29 22:20:00|6834|6830|6833.5|6829.5|6834|6830|6832.2|6828.2|0
1617056700000|2021-03-29 22:25:00|6833.3|6829.3|6833.1|6829.1|6833.3|6829.3|6831.8|6827.8|0
1617057000000|2021-03-29 22:30:00|6833.5|6829.5|6831.9|6827.9|6833.5|6829.5|6831.9|6827.9|0
1617057300000|2021-03-29 22:35:00|6832.1|6828.1|6831.1|6827.1|6832.1|6828.1|6829.9|6825.9|0
1617057600000|2021-03-29 22:40:00|6831.5|6827.5|6829.9|6825.9|6831.8|6827.8|6829.5|6825.5|0
1617057900000|2021-03-29 22:45:00|6829.7|6825.7|6827.7|6823.7|6829.9|6825.9|6827.5|6823.5|0
1617058200000|2021-03-29 22:50:00|6829.3|6827.3|6833.3|6831.3|6837.8|6835.8|6826.3|6824.3|431
1617058500000|2021-03-29 22:55:00|6832.8|6830.8|6830.3|6828.3|6832.8|6830.8|6830.3|6828.3|96
1617058800000|2021-03-29 23:00:00|6830.8|6828.8|6824.8|6823.8|6831.8|6830.8|6823.8|6822.8|245
1617059100000|2021-03-29 23:05:00|6823.8|6822.8|6820.8|6819.8|6823.8|6822.8|6817.3|6816.3|277
1617059400000|2021-03-29 23:10:00|6821.8|6820.8|6825.3|6824.3|6825.3|6824.3|6816.8|6815.8|259
1617059700000|2021-03-29 23:15:00|6825.8|6824.8|6831.3|6830.3|6833.8|6832.8|6824.8|6823.8|461
1617060000000|2021-03-29 23:20:00|6831.8|6830.8|6821.8|6820.8|6831.8|6830.8|6821.8|6820.8|349
1617060300000|2021-03-29 23:25:00|6822.3|6821.3|6820.8|6819.8|6823.8|6822.8|6820.8|6819.8|131
1617060600000|2021-03-29 23:30:00|6821.8|6820.8|6827.8|6826.8|6828.8|6827.8|6820.8|6819.8|411
1617060900000|2021-03-29 23:35:00|6828.8|6827.8|6821.3|6820.3|6828.8|6827.8|6820.8|6819.8|228
1617061200000|2021-03-29 23:40:00|6821.8|6820.8|6817.8|6816.8|6821.8|6820.8|6815.8|6814.8|217
1617061500000|2021-03-29 23:45:00|6819.8|6818.8|6823.8|6822.8|6825.8|6824.8|6817.8|6816.8|330
1617061800000|2021-03-29 23:50:00|6824.8|6823.8|6816.8|6815.8|6825.8|6824.8|6816.8|6815.8|225
1617062100000|2021-03-29 23:55:00|6817.8|6816.8|6820.3|6819.3|6820.8|6819.8|6814.8|6813.8|204
1617062400000|2021-03-30 00:00:00|6820.8|6819.8|6809.8|6808.8|6820.8|6819.8|6805.8|6804.8|570
1617062700000|2021-03-30 00:05:00|6808.3|6807.3|6801.3|6800.3|6811.3|6810.3|6798.8|6797.8|301
1617063000000|2021-03-30 00:10:00|6800.8|6799.8|6802.8|6801.8|6806.8|6805.8|6800.3|6799.3|261
1617063300000|2021-03-30 00:15:00|6802.3|6801.3|6796.3|6795.3|6806.8|6805.8|6795.8|6794.8|318
1617063600000|2021-03-30 00:20:00|6795.8|6794.8|6796.8|6795.8|6802.8|6801.8|6795.8|6794.8|206
1617063900000|2021-03-30 00:25:00|6797.3|6796.3|6789.8|6788.8|6797.3|6796.3|6781.8|6780.8|1020
1617064200000|2021-03-30 00:30:00|6788.8|6787.8|6782.8|6781.8|6789.3|6788.3|6780.8|6779.8|343
1617064500000|2021-03-30 00:35:00|6782.3|6781.3|6780.8|6779.8|6786.8|6785.8|6779.8|6778.8|346
1617064800000|2021-03-30 00:40:00|6780.3|6779.3|6773.8|6772.8|6780.8|6779.8|6769.8|6768.8|357
1617065100000|2021-03-30 00:45:00|6774.3|6773.3|6772.8|6771.8|6774.3|6773.3|6766.3|6765.3|343
1617065400000|2021-03-30 00:50:00|6772.3|6771.3|6776.8|6775.8|6779.8|6778.8|6772.3|6771.3|308
1617065700000|2021-03-30 00:55:00|6775.8|6774.8|6777.8|6776.8|6781.8|6780.8|6775.8|6774.8|420
1617066000000|2021-03-30 01:00:00|6778.8|6777.8|6781.8|6780.8|6782.8|6781.8|6775.8|6774.8|322
1617066300000|2021-03-30 01:05:00|6782.8|6781.8|6771.8|6770.8|6785.3|6784.3|6768.8|6767.8|668
1617066600000|2021-03-30 01:10:00|6770.8|6769.8|6771.8|6770.8|6773.8|6772.8|6766.8|6765.8|379
1617066900000|2021-03-30 01:15:00|6770.8|6769.8|6771.8|6770.8|6778.8|6777.8|6770.8|6769.8|223
1617067200000|2021-03-30 01:20:00|6770.8|6769.8|6773.8|6772.8|6773.8|6772.8|6769.8|6768.8|130
1617067500000|2021-03-30 01:25:00|6773.3|6772.3|6770.8|6769.8|6773.8|6772.8|6769.8|6768.8|145
1617067800000|2021-03-30 01:30:00|6768.8|6767.8|6764.8|6763.8|6768.8|6767.8|6764.8|6763.8|427
1617068100000|2021-03-30 01:35:00|6763.8|6762.8|6762.8|6761.8|6763.8|6762.8|6761.3|6760.3|285
1617068400000|2021-03-30 01:40:00|6763.3|6762.3|6764.3|6763.3|6766.8|6765.8|6761.8|6760.8|284
1617068700000|2021-03-30 01:45:00|6763.8|6762.8|6760.8|6759.8|6766.8|6765.8|6759.8|6758.8|320
1617069000000|2021-03-30 01:50:00|6761.8|6760.8|6766.8|6765.8|6767.8|6766.8|6761.8|6760.8|256
1617069300000|2021-03-30 01:55:00|6767.8|6766.8|6762.8|6761.8|6767.8|6766.8|6758.8|6757.8|291
1617069600000|2021-03-30 02:00:00|6762.3|6761.3|6755.8|6754.8|6762.8|6761.8|6753.8|6752.8|425
1617069900000|2021-03-30 02:05:00|6756.8|6755.8|6758.8|6757.8|6761.8|6760.8|6756.8|6755.8|339
1617070200000|2021-03-30 02:10:00|6759.8|6758.8|6756.8|6755.8|6759.8|6758.8|6754.8|6753.8|364
1617070500000|2021-03-30 02:15:00|6755.8|6754.8|6762.8|6761.8|6762.8|6761.8|6754.8|6753.8|346
1617070800000|2021-03-30 02:20:00|6763.8|6762.8|6762.8|6761.8|6763.8|6762.8|6762.8|6761.8|155
1617071100000|2021-03-30 02:25:00|6761.8|6760.8|6759.8|6758.8|6761.8|6760.8|6757.8|6756.8|267
1617071400000|2021-03-30 02:30:00|6758.8|6757.8|6756.8|6755.8|6758.8|6757.8|6754.8|6753.8|386
1617071700000|2021-03-30 02:35:00|6756.3|6755.3|6758.8|6757.8|6758.8|6757.8|6752.8|6751.8|305
1617072000000|2021-03-30 02:40:00|6759.8|6758.8|6756.8|6755.8|6759.8|6758.8|6756.8|6755.8|200
1617072300000|2021-03-30 02:45:00|6758.8|6757.8|6755.8|6754.8|6759.8|6758.8|6754.8|6753.8|212
1617072600000|2021-03-30 02:50:00|6756.8|6755.8|6757.8|6756.8|6757.8|6756.8|6755.8|6754.8|109
1617072900000|2021-03-30 02:55:00|6758.8|6757.8|6756.8|6755.8|6759.8|6758.8|6753.8|6752.8|261
1617073200000|2021-03-30 03:00:00|6755.8|6754.8|6754.8|6753.8|6755.8|6754.8|6753.8|6752.8|172
1617073500000|2021-03-30 03:05:00|6755.8|6754.8|6758.8|6757.8|6759.8|6758.8|6755.8|6754.8|326
1617073800000|2021-03-30 03:10:00|6757.8|6756.8|6755.8|6754.8|6757.8|6756.8|6755.8|6754.8|235
1617074100000|2021-03-30 03:15:00|6754.8|6753.8|6752.8|6751.8|6755.8|6754.8|6751.8|6750.8|465
1617074400000|2021-03-30 03:20:00|6751.8|6750.8|6751.8|6750.8|6753.3|6752.3|6750.8|6749.8|301
1617074700000|2021-03-30 03:25:00|6752.8|6751.8|6751.8|6750.8|6754.8|6753.8|6748.8|6747.8|393
1617075000000|2021-03-30 03:30:00|6749.8|6748.8|6753.8|6752.8|6753.8|6752.8|6749.8|6748.8|350
1617075300000|2021-03-30 03:35:00|6752.8|6751.8|6760.8|6759.8|6760.8|6759.8|6752.8|6751.8|336
1617075600000|2021-03-30 03:40:00|6759.8|6758.8|6760.8|6759.8|6760.8|6759.8|6756.8|6755.8|320
1617075900000|2021-03-30 03:45:00|6760.3|6759.3|6766.8|6765.8|6766.8|6765.8|6758.8|6757.8|319
1617076200000|2021-03-30 03:50:00|6765.8|6764.8|6763.8|6762.8|6765.8|6764.8|6761.3|6760.3|322
1617076500000|2021-03-30 03:55:00|6764.3|6763.3|6763.8|6762.8|6764.8|6763.8|6761.8|6760.8|327
1617076800000|2021-03-30 04:00:00|6764.8|6763.8|6758.8|6757.8|6764.8|6763.8|6757.8|6756.8|394
1617077100000|2021-03-30 04:05:00|6759.3|6758.3|6752.8|6751.8|6759.3|6758.3|6752.8|6751.8|376
1617077400000|2021-03-30 04:10:00|6753.8|6752.8|6750.8|6749.8|6754.8|6753.8|6750.8|6749.8|284
1617077700000|2021-03-30 04:15:00|6748.8|6747.8|6751.8|6750.8|6752.3|6751.3|6748.8|6747.8|403
1617078000000|2021-03-30 04:20:00|6750.8|6749.8|6749.8|6748.8|6751.8|6750.8|6748.8|6747.8|270
1617078300000|2021-03-30 04:25:00|6748.8|6747.8|6741.8|6740.8|6748.8|6747.8|6741.8|6740.8|503
1617078600000|2021-03-30 04:30:00|6740.8|6739.8|6735.8|6734.8|6740.8|6739.8|6734.8|6733.8|789
1617078900000|2021-03-30 04:35:00|6736.8|6735.8|6729.8|6728.8|6737.8|6736.8|6727.8|6726.8|809
1617079200000|2021-03-30 04:40:00|6730.8|6729.8|6738.8|6737.8|6739.8|6738.8|6730.3|6729.3|709
1617079500000|2021-03-30 04:45:00|6737.8|6736.8|6740.8|6739.8|6741.8|6740.8|6734.8|6733.8|733
1617079800000|2021-03-30 04:50:00|6741.8|6740.8|6740.8|6739.8|6743.8|6742.8|6738.8|6737.8|573
1617080100000|2021-03-30 04:55:00|6739.8|6738.8|6745.8|6744.8|6748.8|6747.8|6738.8|6737.8|896
1617080400000|2021-03-30 05:00:00|6745.7|6743.7|6735.7|6733.7|6746.7|6744.7|6727.7|6725.7|1729
1617080700000|2021-03-30 05:05:00|6735.2|6733.2|6731.7|6729.7|6735.7|6733.7|6722.7|6720.7|3773
1617081000000|2021-03-30 05:10:00|6732.7|6730.7|6732.7|6730.7|6735.7|6733.7|6730.7|6728.7|1244
1617081300000|2021-03-30 05:15:00|6733.7|6731.7|6733.7|6731.7|6734.7|6732.7|6733.7|6731.7|577
1617081600000|2021-03-30 05:20:00|6734.7|6732.7|6731.7|6729.7|6734.7|6732.7|6729.7|6727.7|617
1617081900000|2021-03-30 05:25:00|6732.7|6730.7|6732.7|6730.7|6732.7|6730.7|6729.7|6727.7|642
1617082200000|2021-03-30 05:30:00|6733.4|6729.4|6735.3|6731.3|6735.4|6731.4|6733.4|6729.4|0
1617082500000|2021-03-30 05:35:00|6734.9|6730.9|6733.6|6729.6|6735.5|6731.5|6733.6|6729.6|0
1617082800000|2021-03-30 05:40:00|6734|6730|6733.5|6729.5|6734.6|6730.6|6732.8|6728.8|0
1617083100000|2021-03-30 05:45:00|6733.7|6729.7|6736.1|6732.1|6736.1|6732.1|6733.5|6729.5|0
1617083400000|2021-03-30 05:50:00|6735.7|6731.7|6736.2|6732.2|6736.6|6732.6|6735.6|6731.6|0
1617083700000|2021-03-30 05:55:00|6736.1|6732.1|6736|6732|6736.8|6732.8|6735.5|6731.5|0
1617084000000|2021-03-30 06:00:00|6736.2|6732.2|6737.1|6733.1|6737.1|6733.1|6734.9|6730.9|0
1617084300000|2021-03-30 06:05:00|6736.7|6732.7|6736.7|6732.7|6737.1|6733.1|6733.7|6729.7|0
1617084600000|2021-03-30 06:10:00|6734.2|6731.2|6742.2|6739.2|6743.2|6740.2|6733.2|6730.2|463
1617084900000|2021-03-30 06:15:00|6743.2|6740.2|6744.2|6741.2|6745.2|6742.2|6742.7|6739.7|177
1617085200000|2021-03-30 06:20:00|6745.2|6742.2|6744.2|6741.2|6746.2|6743.2|6744.2|6741.2|81
1617085500000|2021-03-30 06:25:00|6743.2|6740.2|6742.2|6739.2|6743.2|6740.2|6741.2|6738.2|94
1617085800000|2021-03-30 06:30:00|6742.7|6739.7|6744.2|6741.2|6747.2|6744.2|6742.2|6739.2|159
1617086100000|2021-03-30 06:35:00|6744.7|6741.7|6746.2|6743.2|6747.2|6744.2|6744.7|6741.7|132
1617086400000|2021-03-30 06:40:00|6745.2|6742.2|6743.2|6740.2|6745.2|6742.2|6743.2|6740.2|96
1617086700000|2021-03-30 06:45:00|6743.7|6740.7|6746.2|6743.2|6746.2|6743.2|6743.2|6740.2|25
1617087000000|2021-03-30 06:50:00|6747.2|6744.2|6748.2|6745.2|6749.2|6746.2|6747.2|6744.2|44
1617087300000|2021-03-30 06:55:00|6749.2|6746.2|6747.2|6744.2|6749.2|6746.2|6747.2|6744.2|81
1617087600000|2021-03-30 07:00:00|6748.2|6745.2|6752.7|6749.7|6753.2|6750.2|6747.2|6744.2|273
1617087900000|2021-03-30 07:05:00|6753.2|6750.2|6753.2|6750.2|6756.2|6753.2|6751.2|6748.2|168
1617088200000|2021-03-30 07:10:00|6752.2|6749.2|6754.7|6751.7|6755.2|6752.2|6752.2|6749.2|124
1617088500000|2021-03-30 07:15:00|6755.2|6752.2|6757.2|6754.2|6757.2|6754.2|6755.2|6752.2|58
1617088800000|2021-03-30 07:20:00|6757.7|6754.7|6760.2|6757.2|6760.2|6757.2|6757.2|6754.2|116
1617089100000|2021-03-30 07:25:00|6759.7|6756.7|6762.2|6759.2|6762.2|6759.2|6758.2|6755.2|100
1617089400000|2021-03-30 07:30:00|6762.7|6759.7|6763.7|6760.7|6764.2|6761.2|6762.2|6759.2|169
1617089700000|2021-03-30 07:35:00|6764.2|6761.2|6764.2|6761.2|6764.2|6761.2|6762.2|6759.2|68
1617090000000|2021-03-30 07:40:00|6763.2|6760.2|6762.2|6759.2|6763.2|6760.2|6761.2|6758.2|100
1617090300000|2021-03-30 07:45:00|6761.2|6758.2|6760.2|6757.2|6764.2|6761.2|6760.2|6757.2|98
1617090600000|2021-03-30 07:50:00|6759.2|6756.2|6762.2|6759.2|6762.7|6759.7|6759.2|6756.2|46
1617090900000|2021-03-30 07:55:00|6763.2|6760.2|6762.2|6759.2|6764.7|6761.7|6761.2|6758.2|59
1617091200000|2021-03-30 08:00:00|6762.7|6759.7|6764.2|6761.2|6765.2|6762.2|6762.7|6759.7|61
1617091500000|2021-03-30 08:05:00|6765.2|6762.2|6763.2|6760.2|6765.2|6762.2|6763.2|6760.2|43
1617091800000|2021-03-30 08:10:00|6762.2|6759.2|6756.2|6753.2|6762.2|6759.2|6756.2|6753.2|75
1617092100000|2021-03-30 08:15:00|6755.2|6752.2|6756.2|6753.2|6756.2|6753.2|6753.2|6750.2|41
1617092400000|2021-03-30 08:20:00|6755.2|6752.2|6757.2|6754.2|6757.2|6754.2|6755.2|6752.2|30
1617092700000|2021-03-30 08:25:00|6756.2|6753.2|6760.2|6757.2|6761.2|6758.2|6754.2|6751.2|134
1617093000000|2021-03-30 08:30:00|6761.2|6758.2|6759.2|6756.2|6761.2|6758.2|6758.7|6755.7|61
1617093300000|2021-03-30 08:35:00|6760.2|6757.2|6755.2|6752.2|6760.2|6757.2|6755.2|6752.2|48
1617093600000|2021-03-30 08:40:00|6756.2|6753.2|6754.2|6751.2|6757.2|6754.2|6753.2|6750.2|72
1617093900000|2021-03-30 08:45:00|6753.2|6750.2|6753.7|6750.7|6755.2|6752.2|6752.7|6749.7|63
1617094200000|2021-03-30 08:50:00|6754.2|6751.2|6757.2|6754.2|6758.2|6755.2|6751.2|6748.2|98
1617094500000|2021-03-30 08:55:00|6756.2|6753.2|6754.2|6751.2|6756.2|6753.2|6754.2|6751.2|59
1617094800000|2021-03-30 09:00:00|6753.2|6750.2|6753.2|6750.2|6753.2|6750.2|6751.2|6748.2|52
1617095100000|2021-03-30 09:05:00|6752.2|6749.2|6754.2|6751.2|6754.2|6751.2|6752.2|6749.2|47
1617095400000|2021-03-30 09:10:00|6754.7|6751.7|6754.2|6751.2|6755.2|6752.2|6753.2|6750.2|54
1617095700000|2021-03-30 09:15:00|6753.2|6750.2|6753.2|6750.2|6753.2|6750.2|6751.7|6748.7|36
1617096000000|2021-03-30 09:20:00|6754.2|6751.2|6757.2|6754.2|6757.2|6754.2|6754.2|6751.2|45
1617096300000|2021-03-30 09:25:00|6756.2|6753.2|6755.2|6752.2|6758.2|6755.2|6755.2|6752.2|46
1617096600000|2021-03-30 09:30:00|6754.2|6751.2|6757.2|6754.2|6757.2|6754.2|6753.2|6750.2|77
1617096900000|2021-03-30 09:35:00|6756.2|6753.2|6758.2|6755.2|6759.2|6756.2|6756.2|6753.2|48
1617097200000|2021-03-30 09:40:00|6757.2|6754.2|6755.2|6752.2|6758.2|6755.2|6755.2|6752.2|51
1617097500000|2021-03-30 09:45:00|6755.7|6752.7|6758.2|6755.2|6758.2|6755.2|6755.7|6752.7|30
1617097800000|2021-03-30 09:50:00|6757.2|6754.2|6755.2|6752.2|6757.2|6754.2|6755.2|6752.2|35
1617098100000|2021-03-30 09:55:00|6756.2|6753.2|6757.7|6754.7|6757.7|6754.7|6755.2|6752.2|45
1617098400000|2021-03-30 10:00:00|6757.2|6754.2|6756.2|6753.2|6757.2|6754.2|6756.2|6753.2|21
1617098700000|2021-03-30 10:05:00|6756.7|6753.7|6758.2|6755.2|6758.2|6755.2|6756.7|6753.7|29
1617099000000|2021-03-30 10:10:00|||||||||25
1617099300000|2021-03-30 10:15:00|6758.7|6755.7|6759.2|6756.2|6760.2|6757.2|6758.2|6755.2|36
1617099600000|2021-03-30 10:20:00|6758.7|6755.7|6760.2|6757.2|6760.2|6757.2|6758.7|6755.7|23
1617099900000|2021-03-30 10:25:00|6760.7|6757.7|6762.2|6759.2|6762.2|6759.2|6760.7|6757.7|32
1617100200000|2021-03-30 10:30:00|6761.2|6758.2|6761.2|6758.2|6762.2|6759.2|6761.2|6758.2|28
1617100500000|2021-03-30 10:35:00|6760.2|6757.2|6762.2|6759.2|6762.2|6759.2|6760.2|6757.2|14
1617100800000|2021-03-30 10:40:00|6763.2|6760.2|6761.2|6758.2|6763.2|6760.2|6760.2|6757.2|77
1617101100000|2021-03-30 10:45:00|6760.2|6757.2|6760.2|6757.2|6761.2|6758.2|6759.2|6756.2|76
1617101400000|2021-03-30 10:50:00|6759.2|6756.2|6761.2|6758.2|6761.2|6758.2|6759.2|6756.2|46
1617101700000|2021-03-30 10:55:00|6761.7|6758.7|6761.2|6758.2|6762.2|6759.2|6761.2|6758.2|80
1617102000000|2021-03-30 11:00:00|6760.2|6757.2|6754.2|6751.2|6760.2|6757.2|6753.2|6750.2|101
1617102300000|2021-03-30 11:05:00|6753.7|6750.7|6755.2|6752.2|6756.2|6753.2|6753.7|6750.7|51
1617102600000|2021-03-30 11:10:00|6754.7|6751.7|6755.2|6752.2|6757.2|6754.2|6754.7|6751.7|64
1617102900000|2021-03-30 11:15:00|6754.2|6751.2|6756.2|6753.2|6756.2|6753.2|6752.2|6749.2|131
1617103200000|2021-03-30 11:20:00|6755.7|6752.7|6756.2|6753.2|6756.2|6753.2|6753.7|6750.7|31
1617103500000|2021-03-30 11:25:00|6755.2|6752.2|6756.2|6753.2|6756.7|6753.7|6754.2|6751.2|55
1617103800000|2021-03-30 11:30:00|6755.2|6752.2|6755.2|6752.2|6755.2|6752.2|6754.2|6751.2|41
1617104100000|2021-03-30 11:35:00|6754.2|6751.2|6754.7|6751.7|6755.2|6752.2|6753.2|6750.2|59
1617104400000|2021-03-30 11:40:00|6754.2|6751.2|6756.2|6753.2|6756.2|6753.2|6754.2|6751.2|32
1617104700000|2021-03-30 11:45:00|6757.2|6754.2|6757.2|6754.2|6758.2|6755.2|6756.2|6753.2|49
1617105000000|2021-03-30 11:50:00|6756.2|6753.2|6755.2|6752.2|6757.2|6754.2|6755.2|6752.2|56
1617105300000|2021-03-30 11:55:00|6754.7|6751.7|6754.2|6751.2|6755.2|6752.2|6753.2|6750.2|67
1617105600000|2021-03-30 12:00:00|6753.7|6750.7|6753.2|6750.2|6754.2|6751.2|6752.2|6749.2|61
1617105900000|2021-03-30 12:05:00|6752.2|6749.2|6754.2|6751.2|6754.2|6751.2|6752.2|6749.2|61
1617106200000|2021-03-30 12:10:00|||||||||19
1617106500000|2021-03-30 12:15:00|||||||||26
1617106800000|2021-03-30 12:20:00|6753.7|6750.7|6754.2|6751.2|6754.2|6751.2|6753.2|6750.2|14
1617107100000|2021-03-30 12:25:00|6753.7|6750.7|6753.2|6750.2|6754.2|6751.2|6753.2|6750.2|16
1617107400000|2021-03-30 12:30:00|6753.7|6750.7|6750.2|6747.2|6754.2|6751.2|6750.2|6747.2|63
1617107700000|2021-03-30 12:35:00|6749.7|6746.7|6749.2|6746.2|6750.2|6747.2|6749.2|6746.2|31
1617108000000|2021-03-30 12:40:00|6748.7|6745.7|6747.2|6744.2|6749.2|6746.2|6747.2|6744.2|45
1617108300000|2021-03-30 12:45:00|6748.2|6745.2|6749.2|6746.2|6749.2|6746.2|6748.2|6745.2|25
1617108600000|2021-03-30 12:50:00|6750.2|6747.2|6750.2|6747.2|6750.2|6747.2|6750.2|6747.2|20
1617108900000|2021-03-30 12:55:00|6749.2|6746.2|6750.2|6747.2|6750.2|6747.2|6749.2|6746.2|33
1617109200000|2021-03-30 13:00:00|6749.2|6746.2|6749.2|6746.2|6749.2|6746.2|6749.2|6746.2|26
1617109500000|2021-03-30 13:05:00|6750.2|6747.2|6750.2|6747.2|6750.2|6747.2|6750.2|6747.2|17
1617109800000|2021-03-30 13:10:00|6750.7|6747.7|6752.2|6749.2|6752.7|6749.7|6750.2|6747.2|76
1617110100000|2021-03-30 13:15:00|6752.7|6749.7|6753.2|6750.2|6753.2|6750.2|6752.2|6749.2|26
1617110400000|2021-03-30 13:20:00|6754.2|6751.2|6754.2|6751.2|6754.2|6751.2|6753.2|6750.2|52
1617110700000|2021-03-30 13:25:00|6753.7|6750.7|6754.2|6751.2|6754.7|6751.7|6753.2|6750.2|67
1617111000000|2021-03-30 13:30:00|6753.7|6750.7|6755.2|6752.2|6756.2|6753.2|6752.7|6749.7|229
1617111300000|2021-03-30 13:35:00|6754.7|6751.7|6755.2|6752.2|6757.2|6754.2|6753.2|6750.2|53
1617111600000|2021-03-30 13:40:00|6754.7|6751.7|6752.2|6749.2|6755.2|6752.2|6749.2|6746.2|65
1617111900000|2021-03-30 13:45:00|6751.2|6748.2|6749.2|6746.2|6753.2|6750.2|6747.2|6744.2|60
1617112200000|2021-03-30 13:50:00|6748.7|6745.7|6749.7|6746.7|6750.2|6747.2|6745.2|6742.2|78
1617112500000|2021-03-30 13:55:00|6750.2|6747.2|6754.2|6751.2|6754.7|6751.7|6749.2|6746.2|74
1617112800000|2021-03-30 14:00:00|6755.2|6752.2|6752.2|6749.2|6756.2|6753.2|6751.2|6748.2|88
1617113100000|2021-03-30 14:05:00|6752.7|6749.7|6755.2|6752.2|6755.7|6752.7|6750.2|6747.2|105
1617113400000|2021-03-30 14:10:00|6754.7|6751.7|6756.2|6753.2|6757.2|6754.2|6752.2|6749.2|125
1617113700000|2021-03-30 14:15:00|6757.2|6754.2|6755.2|6752.2|6757.2|6754.2|6753.2|6750.2|218
1617114000000|2021-03-30 14:20:00|6754.2|6751.2|6756.2|6753.2|6756.2|6753.2|6752.7|6749.7|165
1617114300000|2021-03-30 14:25:00|6757.2|6754.2|6767.2|6764.2|6767.2|6764.2|6757.2|6754.2|131
1617114600000|2021-03-30 14:30:00|6766.7|6763.7|6767.2|6764.2|6768.2|6765.2|6764.7|6761.7|105
1617114900000|2021-03-30 14:35:00|6767.7|6764.7|6769.2|6766.2|6769.2|6766.2|6766.2|6763.2|76
1617115200000|2021-03-30 14:40:00|6770.2|6767.2|6774.2|6771.2|6776.2|6773.2|6770.2|6767.2|157
1617115500000|2021-03-30 14:45:00|6773.2|6770.2|6777.2|6774.2|6777.2|6774.2|6771.7|6768.7|75
1617115800000|2021-03-30 14:50:00|6778.2|6775.2|6773.2|6770.2|6778.2|6775.2|6772.2|6769.2|115
1617116100000|2021-03-30 14:55:00|6774.2|6771.2|6776.2|6773.2|6777.2|6774.2|6772.7|6769.7|115
1617116400000|2021-03-30 15:00:00|6775.2|6772.2|6777.2|6774.2|6780.2|6777.2|6775.2|6772.2|100
1617116700000|2021-03-30 15:05:00|6776.2|6773.2|6777.2|6774.2|6778.2|6775.2|6774.2|6771.2|66
1617117000000|2021-03-30 15:10:00|6776.7|6773.7|6773.2|6770.2|6778.2|6775.2|6773.2|6770.2|167
1617117300000|2021-03-30 15:15:00|6773.7|6770.7|6778.2|6775.2|6778.2|6775.2|6772.2|6769.2|119
1617117600000|2021-03-30 15:20:00|6778.7|6775.7|6777.2|6774.2|6778.7|6775.7|6775.2|6772.2|40
1617117900000|2021-03-30 15:25:00|6776.2|6773.2|6776.2|6773.2|6777.2|6774.2|6774.2|6771.2|68
1617118200000|2021-03-30 15:30:00|6777.2|6774.2|6776.2|6773.2|6779.2|6776.2|6774.2|6771.2|42
1617118500000|2021-03-30 15:35:00|6775.2|6772.2|6777.2|6774.2|6777.2|6774.2|6774.2|6771.2|30
1617118800000|2021-03-30 15:40:00|6777.7|6774.7|6780.2|6777.2|6780.2|6777.2|6777.2|6774.2|35
1617119100000|2021-03-30 15:45:00|6779.7|6776.7|6774.7|6771.7|6781.2|6778.2|6774.7|6771.7|45
1617119400000|2021-03-30 15:50:00|6775.2|6772.2|6773.2|6770.2|6775.2|6772.2|6772.2|6769.2|27
1617119700000|2021-03-30 15:55:00|6772.2|6769.2|6773.2|6770.2|6774.2|6771.2|6772.2|6769.2|40
1617120000000|2021-03-30 16:00:00|6773.7|6770.7|6774.2|6771.2|6775.2|6772.2|6772.2|6769.2|42
1617120300000|2021-03-30 16:05:00|6774.7|6771.7|6777.2|6774.2|6777.2|6774.2|6774.2|6771.2|29
1617120600000|2021-03-30 16:10:00|6776.2|6773.2|6777.2|6774.2|6777.2|6774.2|6775.2|6772.2|85
1617120900000|2021-03-30 16:15:00|6776.7|6773.7|6773.2|6770.2|6778.2|6775.2|6772.7|6769.7|31
1617121200000|2021-03-30 16:20:00|6773.7|6770.7|6775.2|6772.2|6775.7|6772.7|6771.2|6768.2|31
1617121500000|2021-03-30 16:25:00|6775.7|6772.7|6776.2|6773.2|6777.2|6774.2|6775.2|6772.2|15
1617121800000|2021-03-30 16:30:00|6777.2|6774.2|6777.2|6774.2|6778.7|6775.7|6776.2|6773.2|28
1617122100000|2021-03-30 16:35:00|6777.7|6774.7|6781.2|6778.2|6783.2|6780.2|6776.2|6773.2|65
1617122400000|2021-03-30 16:40:00|6780.2|6777.2|6779.7|6776.7|6781.2|6778.2|6779.2|6776.2|51
1617122700000|2021-03-30 16:45:00|6779.2|6776.2|6782.2|6779.2|6782.2|6779.2|6779.2|6776.2|100
1617123000000|2021-03-30 16:50:00|6781.2|6778.2|6780.2|6777.2|6782.2|6779.2|6779.2|6776.2|22
1617123300000|2021-03-30 16:55:00|6780.7|6777.7|6782.2|6779.2|6783.2|6780.2|6780.2|6777.2|26
1617123600000|2021-03-30 17:00:00|6781.7|6778.7|6777.2|6774.2|6782.2|6779.2|6776.2|6773.2|69
1617123900000|2021-03-30 17:05:00|6777.7|6774.7|6775.2|6772.2|6778.2|6775.2|6773.2|6770.2|18
1617124200000|2021-03-30 17:10:00|6775.7|6772.7|6778.2|6775.2|6778.2|6775.2|6775.7|6772.7|13
1617124500000|2021-03-30 17:15:00|6778.7|6775.7|6780.2|6777.2|6781.2|6778.2|6778.2|6775.2|45
1617124800000|2021-03-30 17:20:00|6780.7|6777.7|6784.2|6781.2|6784.7|6781.7|6780.2|6777.2|25
1617125100000|2021-03-30 17:25:00|6784.7|6781.7|6783.2|6780.2|6785.2|6782.2|6783.2|6780.2|30
1617125400000|2021-03-30 17:30:00|6784.2|6781.2|6783.2|6780.2|6784.7|6781.7|6782.2|6779.2|22
1617125700000|2021-03-30 17:35:00|6782.2|6779.2|6785.2|6782.2|6785.2|6782.2|6782.2|6779.2|26
1617126000000|2021-03-30 17:40:00|6784.2|6781.2|6783.2|6780.2|6785.2|6782.2|6783.2|6780.2|15
1617126300000|2021-03-30 17:45:00|6782.7|6779.7|6782.2|6779.2|6784.2|6781.2|6781.7|6778.7|18
1617126600000|2021-03-30 17:50:00|6783.2|6780.2|6783.2|6780.2|6785.2|6782.2|6782.2|6779.2|13
1617126900000|2021-03-30 17:55:00|6783.7|6780.7|6783.2|6780.2|6784.2|6781.2|6783.2|6780.2|7
1617127200000|2021-03-30 18:00:00|6782.2|6779.2|6781.7|6778.7|6782.7|6779.7|6780.2|6777.2|27
1617127500000|2021-03-30 18:05:00|6781.2|6778.2|6785.2|6782.2|6785.2|6782.2|6781.2|6778.2|24
1617127800000|2021-03-30 18:10:00|6784.2|6781.2|6785.2|6782.2|6786.2|6783.2|6782.7|6779.7|28
1617128100000|2021-03-30 18:15:00|6785.7|6782.7|6787.2|6784.2|6789.2|6786.2|6785.2|6782.2|27
1617128400000|2021-03-30 18:20:00|6788.2|6785.2|6786.2|6783.2|6788.2|6785.2|6784.2|6781.2|29
1617128700000|2021-03-30 18:25:00|6786.7|6783.7|6787.2|6784.2|6787.7|6784.7|6786.2|6783.2|15
1617129000000|2021-03-30 18:30:00|6788.2|6785.2|6790.2|6787.2|6790.2|6787.2|6788.2|6785.2|31
1617129300000|2021-03-30 18:35:00|6789.2|6786.2|6789.2|6786.2|6790.2|6787.2|6788.7|6785.7|25
1617129600000|2021-03-30 18:40:00|6788.7|6785.7|6788.2|6785.2|6790.2|6787.2|6788.2|6785.2|29
1617129900000|2021-03-30 18:45:00|6789.2|6786.2|6788.2|6785.2|6789.7|6786.7|6788.2|6785.2|32
1617130200000|2021-03-30 18:50:00|6788.7|6785.7|6788.7|6785.7|6790.2|6787.2|6787.2|6784.2|16
1617130500000|2021-03-30 18:55:00|6788.2|6785.2|6793.2|6790.2|6793.2|6790.2|6788.2|6785.2|64
1617130800000|2021-03-30 19:00:00|6792.2|6789.2|6795.2|6792.2|6797.2|6794.2|6790.2|6787.2|97
1617131100000|2021-03-30 19:05:00|6794.7|6791.7|6794.2|6791.2|6795.2|6792.2|6793.2|6790.2|7
1617131400000|2021-03-30 19:10:00|6793.7|6790.7|6795.2|6792.2|6795.2|6792.2|6793.2|6790.2|45
1617131700000|2021-03-30 19:15:00|6796.2|6793.2|6794.2|6791.2|6797.2|6794.2|6794.2|6791.2|87
1617132000000|2021-03-30 19:20:00|6795.2|6792.2|6797.2|6794.2|6797.2|6794.2|6794.2|6791.2|60
1617132300000|2021-03-30 19:25:00|6797.7|6794.7|6797.2|6794.2|6798.2|6795.2|6796.2|6793.2|55
1617132600000|2021-03-30 19:30:00|6798.2|6795.2|6795.2|6792.2|6799.2|6796.2|6794.7|6791.7|115
1617132900000|2021-03-30 19:35:00|6795.7|6792.7|6792.2|6789.2|6795.7|6792.7|6791.2|6788.2|80
1617133200000|2021-03-30 19:40:00|6791.7|6788.7|6790.2|6787.2|6792.2|6789.2|6790.2|6787.2|95
1617133500000|2021-03-30 19:45:00|6791.2|6788.2|6790.2|6787.2|6791.2|6788.2|6789.7|6786.7|60
1617133800000|2021-03-30 19:50:00|6788.2|6785.2|6787.2|6784.2|6791.2|6788.2|6786.2|6783.2|89
1617134100000|2021-03-30 19:55:00|6786.7|6783.7|6792.7|6789.7|6795.2|6792.2|6785.7|6782.7|311
1617134400000|2021-03-30 20:00:00|6805.5|6801.5|6791.8|6787.8|6806.3|6802.3|6791.8|6787.8|0
1617134700000|2021-03-30 20:05:00|6792.1|6788.1|6792.2|6788.2|6794.4|6790.4|6791.1|6787.1|0
1617135000000|2021-03-30 20:10:00|6791.8|6787.8|6791.2|6787.2|6794|6790|6790.9|6786.9|0
1617135300000|2021-03-30 20:15:00|6790.9|6786.9|6789.8|6785.8|6791.3|6787.3|6789.8|6785.8|0
1617135600000|2021-03-30 20:20:00|6789.7|6785.7|6789.9|6785.9|6790|6786|6789.5|6785.5|0
1617135900000|2021-03-30 20:25:00|6790|6786|6790|6786|6790.1|6786.1|6789.6|6785.6|0
1617136200000|2021-03-30 20:30:00|6791|6787|6788.3|6784.3|6791.4|6787.4|6788.3|6784.3|0
1617136500000|2021-03-30 20:35:00|6788.7|6784.7|6788.8|6784.8|6789.2|6785.2|6788.3|6784.3|0
1617136800000|2021-03-30 20:40:00|6789.2|6785.2|6788.9|6784.9|6789.3|6785.3|6788.4|6784.4|0
1617137100000|2021-03-30 20:45:00|6789.3|6785.3|6788.2|6784.2|6789.3|6785.3|6788.2|6784.2|0
1617137400000|2021-03-30 20:50:00|6788.6|6784.6|6788.6|6784.6|6788.6|6784.6|6788.2|6784.2|0
1617137700000|2021-03-30 20:55:00|6788.2|6784.2|6788.5|6784.5|6788.9|6784.9|6787.6|6783.6|0
1617138000000|2021-03-30 21:00:00|6788.4|6784.4|6788.7|6784.7|6788.8|6784.8|6788.4|6784.4|0
1617138300000|2021-03-30 21:05:00|6788.6|6784.6|6788.4|6784.4|6788.8|6784.8|6788.4|6784.4|0
1617138600000|2021-03-30 21:10:00|6788.1|6784.1|6788.3|6784.3|6788.3|6784.3|6787.8|6783.8|0
1617138900000|2021-03-30 21:15:00|6788.1|6784.1|6786.5|6782.5|6788.8|6784.8|6786.5|6782.5|0
1617139200000|2021-03-30 21:20:00|6786.8|6782.8|6785|6781|6787.8|6783.8|6784.7|6780.7|0
1617139500000|2021-03-30 21:25:00|6785.4|6781.4|6784.3|6780.3|6785.4|6781.4|6783.8|6779.8|0
1617139800000|2021-03-30 21:30:00|6784.2|6780.2|6784.2|6780.2|6784.5|6780.5|6784.2|6780.2|0
1617140100000|2021-03-30 21:35:00|6784.4|6780.4|6784.4|6780.4|6784.5|6780.5|6784.3|6780.3|0
1617140700000|2021-03-30 21:45:00|6784.3|6780.3|6784.4|6780.4|6784.4|6780.4|6784.3|6780.3|0
1617141000000|2021-03-30 21:50:00|6784.5|6780.5|6784.7|6780.7|6784.7|6780.7|6784.2|6780.2|0
1617141300000|2021-03-30 21:55:00|6784.9|6780.9|6784.7|6780.7|6784.9|6780.9|6784.7|6780.7|0
1617141600000|2021-03-30 22:00:00|6784.3|6780.3|6781.5|6777.5|6785.7|6781.7|6781.5|6777.5|0
1617141900000|2021-03-30 22:05:00|6781.7|6777.7|6780.6|6776.6|6782.7|6778.7|6779.6|6775.6|0
1617142200000|2021-03-30 22:10:00|6781.4|6777.4|6782.1|6778.1|6783.2|6779.2|6781|6777|0
1617142500000|2021-03-30 22:15:00|6782.5|6778.5|6781.7|6777.7|6782.5|6778.5|6778.1|6774.1|0
1617142800000|2021-03-30 22:20:00|6781.9|6777.9|6785.2|6781.2|6785.5|6781.5|6781.9|6777.9|0
1617143100000|2021-03-30 22:25:00|6785.4|6781.4|6785.4|6781.4|6786.5|6782.5|6784.8|6780.8|0
1617143400000|2021-03-30 22:30:00|6785.8|6781.8|6782.5|6778.5|6785.8|6781.8|6782.5|6778.5|0
1617143700000|2021-03-30 22:35:00|6782.7|6778.7|6783.5|6779.5|6783.6|6779.6|6780.9|6776.9|0
1617144000000|2021-03-30 22:40:00|6783.7|6779.7|6781.6|6777.6|6783.9|6779.9|6781.2|6777.2|0
1617144300000|2021-03-30 22:45:00|6781.4|6777.4|6785.2|6781.2|6785.6|6781.6|6781.2|6777.2|0
1617144600000|2021-03-30 22:50:00|6778.2|6776.2|6780.7|6778.7|6782.2|6780.2|6773.2|6771.2|582
1617144900000|2021-03-30 22:55:00|6781.7|6779.7|6782.2|6780.2|6783.7|6781.7|6776.7|6774.7|304
1617145200000|2021-03-30 23:00:00|6783.2|6781.2|6770.7|6769.7|6784.7|6783.2|6767.2|6766.2|745
1617145500000|2021-03-30 23:05:00|6771.2|6770.2|6781.7|6780.7|6782.2|6781.2|6770.2|6769.2|397
1617145800000|2021-03-30 23:10:00|6782.2|6781.2|6790.7|6789.7|6791.7|6790.7|6780.2|6779.2|490
1617146100000|2021-03-30 23:15:00|6791.2|6790.2|6804.2|6803.2|6805.2|6804.2|6790.7|6789.7|892
1617146400000|2021-03-30 23:20:00|6805.2|6804.2|6812.1|6811.1|6812.2|6811.2|6802.2|6801.2|730
1617146700000|2021-03-30 23:25:00|6811.1|6810.1|6812.1|6811.1|6816.1|6815.1|6810.6|6809.6|572
1617147000000|2021-03-30 23:30:00|6813.1|6812.1|6815.1|6814.1|6824.1|6823.1|6813.1|6812.1|995
1617147300000|2021-03-30 23:35:00|6816.1|6815.1|6810.1|6809.1|6816.1|6815.1|6808.1|6807.1|541
1617147600000|2021-03-30 23:40:00|6811.1|6810.1|6805.6|6804.6|6811.6|6810.6|6804.1|6803.1|344
1617147900000|2021-03-30 23:45:00|6806.1|6805.1|6796.1|6795.1|6806.1|6805.1|6794.1|6793.1|449
1617148200000|2021-03-30 23:50:00|6795.1|6794.1|6798.1|6797.1|6802.6|6801.6|6793.1|6792.1|450
1617148500000|2021-03-30 23:55:00|6798.6|6797.6|6801.1|6800.1|6804.1|6803.1|6797.1|6796.1|637
1617148800000|2021-03-31 00:00:00|6801.6|6800.6|6803.1|6802.1|6804.1|6803.1|6798.1|6797.1|568
1617149100000|2021-03-31 00:05:00|6804.1|6803.1|6818.1|6817.1|6822.1|6821.1|6804.1|6803.1|870
1617149400000|2021-03-31 00:10:00|6818.6|6817.6|6819.1|6818.1|6821.1|6820.1|6815.6|6814.6|458
1617149700000|2021-03-31 00:15:00|6820.1|6819.1|6822.1|6821.1|6823.1|6822.1|6816.1|6815.1|520
1617150000000|2021-03-31 00:20:00|6823.1|6822.1|6823.1|6822.1|6824.1|6823.1|6820.1|6819.1|413
1617150300000|2021-03-31 00:25:00|6824.1|6823.1|6821.1|6820.1|6824.1|6823.1|6819.1|6818.1|291
1617150600000|2021-03-31 00:30:00|6822.1|6821.1|6817.1|6816.1|6823.1|6822.1|6816.1|6815.1|514
1617150900000|2021-03-31 00:35:00|6818.1|6817.1|6822.1|6821.1|6823.1|6822.1|6818.1|6817.1|389
1617151200000|2021-03-31 00:40:00|6823.1|6822.1|6819.6|6818.6|6824.1|6823.1|6819.1|6818.1|286
1617151500000|2021-03-31 00:45:00|6820.1|6819.1|6814.1|6813.1|6820.1|6819.1|6811.1|6810.1|487
1617151800000|2021-03-31 00:50:00|6814.6|6813.6|6825.1|6824.1|6825.1|6824.1|6814.1|6813.1|449
1617152100000|2021-03-31 00:55:00|6824.1|6823.1|6826.1|6825.1|6826.1|6825.1|6822.1|6821.1|239
1617152400000|2021-03-31 01:00:00|6827.1|6826.1|6827.1|6826.1|6830.1|6829.1|6825.1|6824.1|443
1617152700000|2021-03-31 01:05:00|6828.1|6827.1|6829.1|6828.1|6829.1|6828.1|6827.1|6826.1|325
1617153000000|2021-03-31 01:10:00|6830.1|6829.1|6835.1|6834.1|6835.1|6834.1|6830.1|6829.1|534
1617153300000|2021-03-31 01:15:00|6836.1|6835.1|6846.6|6845.6|6848.1|6847.1|6836.1|6835.1|1051
1617153600000|2021-03-31 01:20:00|6846.1|6845.1|6849.1|6848.1|6851.1|6850.1|6846.1|6845.1|616
1617153900000|2021-03-31 01:25:00|6850.1|6849.1|6849.1|6848.1|6852.1|6851.1|6848.1|6847.1|360
1617154200000|2021-03-31 01:30:00|6850.1|6849.1|6852.1|6851.1|6852.1|6851.1|6847.1|6846.1|714
1617154500000|2021-03-31 01:35:00|6851.1|6850.1|6850.1|6849.1|6854.1|6853.1|6849.1|6848.1|492
1617154800000|2021-03-31 01:40:00|6849.1|6848.1|6848.1|6847.1|6856.1|6855.1|6847.1|6846.1|606
1617155100000|2021-03-31 01:45:00|6849.1|6848.1|6854.1|6853.1|6855.1|6854.1|6848.1|6847.1|404
1617155400000|2021-03-31 01:50:00|6853.1|6852.1|6858.1|6857.1|6859.1|6858.1|6852.1|6851.1|455
1617155700000|2021-03-31 01:55:00|6857.1|6856.1|6858.1|6857.1|6859.1|6858.1|6856.1|6855.1|391
1617156000000|2021-03-31 02:00:00|6857.1|6856.1|6859.1|6858.1|6860.1|6859.1|6857.1|6856.1|340
1617156300000|2021-03-31 02:05:00|6858.1|6857.1|6858.1|6857.1|6859.1|6858.1|6857.1|6856.1|323
1617156600000|2021-03-31 02:10:00|6857.1|6856.1|6854.1|6853.1|6859.1|6858.1|6854.1|6853.1|496
1617156900000|2021-03-31 02:15:00|6855.1|6854.1|6853.1|6852.1|6858.1|6857.1|6853.1|6852.1|387
1617157200000|2021-03-31 02:20:00|6852.1|6851.1|6850.1|6849.1|6853.1|6852.1|6850.1|6849.1|489
1617157500000|2021-03-31 02:25:00|6851.1|6850.1|6851.1|6850.1|6851.1|6850.1|6850.1|6849.1|181
1617157800000|2021-03-31 02:30:00|6850.1|6849.1|6845.1|6844.1|6853.1|6852.1|6845.1|6844.1|355
1617158100000|2021-03-31 02:35:00|6844.6|6843.6|6845.1|6844.1|6846.1|6845.1|6841.1|6840.1|343
1617158400000|2021-03-31 02:40:00|6844.1|6843.1|6844.1|6843.1|6845.1|6844.1|6842.1|6841.1|242
1617158700000|2021-03-31 02:45:00|6845.1|6844.1|6842.1|6841.1|6848.1|6847.1|6842.1|6841.1|349
1617159000000|2021-03-31 02:50:00|6843.1|6842.1|6836.1|6835.1|6843.1|6842.1|6834.1|6833.1|656
1617159300000|2021-03-31 02:55:00|6837.1|6836.1|6838.1|6837.1|6844.1|6843.1|6837.1|6836.1|382
1617159600000|2021-03-31 03:00:00|6839.1|6838.1|6845.1|6844.1|6846.1|6845.1|6839.1|6838.1|326
1617159900000|2021-03-31 03:05:00|6846.1|6845.1|6844.1|6843.1|6846.1|6845.1|6840.1|6839.1|372
1617160200000|2021-03-31 03:10:00|6845.1|6844.1|6848.1|6847.1|6849.1|6848.1|6845.1|6844.1|328
1617160500000|2021-03-31 03:15:00|6847.1|6846.1|6845.1|6844.1|6847.1|6846.1|6841.6|6840.6|301
1617160800000|2021-03-31 03:20:00|6846.1|6845.1|6842.1|6841.1|6847.1|6846.1|6841.1|6840.1|199
1617161100000|2021-03-31 03:25:00|6843.1|6842.1|6843.1|6842.1|6844.1|6843.1|6841.1|6840.1|352
1617161400000|2021-03-31 03:30:00|6844.1|6843.1|6837.1|6836.1|6844.1|6843.1|6836.1|6835.1|418
1617161700000|2021-03-31 03:35:00|6838.1|6837.1|6836.1|6835.1|6840.1|6839.1|6836.1|6835.1|298
1617162000000|2021-03-31 03:40:00|6837.1|6836.1|6839.1|6838.1|6842.1|6841.1|6837.1|6836.1|266
1617162300000|2021-03-31 03:45:00|6840.1|6839.1|6840.1|6839.1|6841.1|6840.1|6840.1|6839.1|142
1617162600000|2021-03-31 03:50:00|6839.1|6838.1|6842.1|6841.1|6843.1|6842.1|6838.1|6837.1|282
1617162900000|2021-03-31 03:55:00|6841.6|6840.6|6841.1|6840.1|6845.1|6844.1|6841.1|6840.1|255
1617163200000|2021-03-31 04:00:00|6840.1|6839.1|6846.1|6845.1|6846.1|6845.1|6839.1|6838.1|272
1617163500000|2021-03-31 04:05:00|6847.1|6846.1|6848.1|6847.1|6849.1|6848.1|6846.1|6845.1|316
1617163800000|2021-03-31 04:10:00|6849.1|6848.1|6847.1|6846.1|6850.6|6849.6|6847.1|6846.1|305
1617164100000|2021-03-31 04:15:00|6848.1|6847.1|6847.1|6846.1|6850.1|6849.1|6846.1|6845.1|334
1617164400000|2021-03-31 04:20:00|6846.1|6845.1|6840.6|6839.6|6846.1|6845.1|6840.1|6839.1|459
1617164700000|2021-03-31 04:25:00|6841.1|6840.1|6841.1|6840.1|6842.1|6841.1|6840.1|6839.1|213
1617165000000|2021-03-31 04:30:00|6840.1|6839.1|6833.1|6832.1|6841.1|6840.1|6833.1|6832.1|1006
1617165300000|2021-03-31 04:35:00|6833.6|6832.6|6833.1|6832.1|6839.1|6838.1|6833.1|6832.1|672
1617165600000|2021-03-31 04:40:00|6832.1|6831.1|6834.1|6833.1|6837.1|6836.1|6832.1|6831.1|512
1617165900000|2021-03-31 04:45:00|6835.1|6834.1|6824.1|6823.1|6835.1|6834.1|6824.1|6823.1|997
1617166200000|2021-03-31 04:50:00|6823.6|6822.6|6813.1|6812.1|6823.6|6822.6|6813.1|6812.1|1292
1617166500000|2021-03-31 04:55:00|6812.6|6811.6|6817.1|6816.1|6817.1|6816.1|6808.1|6807.1|2109
1617166800000|2021-03-31 05:00:00|6817.6|6815.6|6787.6|6785.6|6817.6|6815.6|6787.6|6785.6|3126
1617167100000|2021-03-31 05:05:00|6786.1|6784.1|6782.6|6780.6|6799.6|6797.6|6780.6|6778.6|7567
1617167400000|2021-03-31 05:10:00|6781.6|6779.6|6777.6|6775.6|6786.6|6784.6|6776.6|6774.6|2791
1617167700000|2021-03-31 05:15:00|6778.1|6776.1|6779.6|6777.6|6783.6|6781.6|6777.1|6775.1|1172
1617168000000|2021-03-31 05:20:00|6780.6|6778.6|6784.6|6782.6|6785.6|6783.6|6779.6|6777.6|644
1617168300000|2021-03-31 05:25:00|6783.6|6781.6|6789.1|6787.1|6789.6|6787.6|6781.6|6779.6|1602
1617168600000|2021-03-31 05:30:00|6789.2|6785.2|6793.3|6789.3|6793.5|6789.5|6789|6785|0
1617168900000|2021-03-31 05:35:00|6792.9|6788.9|6794|6790|6796|6792|6792.9|6788.9|0
1617169200000|2021-03-31 05:40:00|6794.2|6790.2|6790.2|6786.2|6794.4|6790.4|6789.8|6785.8|0
1617169500000|2021-03-31 05:45:00|6790|6786|6790.9|6786.9|6791.4|6787.4|6789.8|6785.8|0
1617169800000|2021-03-31 05:50:00|6790.8|6786.8|6788.7|6784.7|6791|6787|6787.4|6783.4|0
1617170100000|2021-03-31 05:55:00|6789.1|6785.1|6789.2|6785.2|6789.9|6785.9|6788.2|6784.2|0
1617170400000|2021-03-31 06:00:00|6788.8|6784.8|6784.7|6780.7|6789.2|6785.2|6783.1|6779.1|0
1617170700000|2021-03-31 06:05:00|6784.4|6780.4|6786|6782|6786.6|6782.6|6784.4|6780.4|0
1617171000000|2021-03-31 06:10:00|6791.1|6788.1|6797.1|6794.1|6799.1|6796.1|6790.6|6787.6|598
1617171300000|2021-03-31 06:15:00|6796.1|6793.1|6789.1|6786.1|6796.1|6793.1|6788.1|6785.1|224
1617171600000|2021-03-31 06:20:00|6789.6|6786.6|6791.1|6788.1|6792.1|6789.1|6789.1|6786.1|189
1617171900000|2021-03-31 06:25:00|6792.1|6789.1|6791.1|6788.1|6794.1|6791.1|6790.1|6787.1|91
1617172200000|2021-03-31 06:30:00|6790.6|6787.6|6787.1|6784.1|6791.1|6788.1|6786.1|6783.1|89
1617172500000|2021-03-31 06:35:00|6786.1|6783.1|6787.1|6784.1|6787.1|6784.1|6786.1|6783.1|24
1617172800000|2021-03-31 06:40:00|6788.1|6785.1|6787.1|6784.1|6788.1|6785.1|6787.1|6784.1|11
1617173100000|2021-03-31 06:45:00|6786.6|6783.6|6786.1|6783.1|6786.6|6783.6|6785.1|6782.1|16
1617173400000|2021-03-31 06:50:00|6785.1|6782.1|6786.1|6783.1|6787.1|6784.1|6785.1|6782.1|22
1617173700000|2021-03-31 06:55:00|6787.1|6784.1|6786.1|6783.1|6789.1|6786.1|6785.6|6782.6|51
1617174000000|2021-03-31 07:00:00|6786.6|6783.6|6780.1|6777.1|6788.1|6785.1|6780.1|6777.1|168
1617174300000|2021-03-31 07:05:00|6779.1|6776.1|6781.6|6778.6|6783.1|6780.1|6777.6|6774.6|187
1617174600000|2021-03-31 07:10:00|6781.1|6778.1|6782.1|6779.1|6782.6|6779.6|6780.1|6777.1|98
1617174900000|2021-03-31 07:15:00|6783.1|6780.1|6783.1|6780.1|6785.1|6782.1|6779.1|6776.1|96
1617175200000|2021-03-31 07:20:00|6782.6|6779.6|6781.1|6778.1|6784.1|6781.1|6781.1|6778.1|58
1617175500000|2021-03-31 07:25:00|6781.6|6778.6|6780.1|6777.1|6781.6|6778.6|6780.1|6777.1|55
1617175800000|2021-03-31 07:30:00|6779.1|6776.1|6777.1|6774.1|6779.1|6776.1|6777.1|6774.1|111
1617176100000|2021-03-31 07:35:00|6777.6|6774.6|6780.1|6777.1|6780.1|6777.1|6777.1|6774.1|91
1617176400000|2021-03-31 07:40:00|6780.6|6777.6|6783.1|6780.1|6783.1|6780.1|6780.1|6777.1|61
1617176700000|2021-03-31 07:45:00|6782.1|6779.1|6782.1|6779.1|6782.1|6779.1|6782.1|6779.1|9
1617177000000|2021-03-31 07:50:00|6781.1|6778.1|6781.1|6778.1|6782.1|6779.1|6778.6|6775.6|54
1617177300000|2021-03-31 07:55:00|6781.6|6778.6|6782.1|6779.1|6785.1|6782.1|6781.1|6778.1|28
1617177600000|2021-03-31 08:00:00|6781.6|6778.6|6783.1|6780.1|6783.1|6780.1|6781.6|6778.6|26
1617177900000|2021-03-31 08:05:00|6782.1|6779.1|6782.1|6779.1|6782.1|6779.1|6782.1|6779.1|7
1617178200000|2021-03-31 08:10:00|6781.1|6778.1|6780.1|6777.1|6781.1|6778.1|6779.1|6776.1|49
1617178500000|2021-03-31 08:15:00|6779.6|6776.6|6779.1|6776.1|6779.6|6776.6|6777.1|6774.1|29
1617178800000|2021-03-31 08:20:00|6780.1|6777.1|6778.1|6775.1|6780.1|6777.1|6778.1|6775.1|22
1617179100000|2021-03-31 08:25:00|6777.1|6774.1|6772.1|6769.1|6777.1|6774.1|6772.1|6769.1|76
1617179400000|2021-03-31 08:30:00|6772.6|6769.6|6776.1|6773.1|6776.1|6773.1|6772.1|6769.1|59
1617179700000|2021-03-31 08:35:00|6775.6|6772.6|6776.1|6773.1|6776.1|6773.1|6772.1|6769.1|28
1617180000000|2021-03-31 08:40:00|6775.1|6772.1|6772.1|6769.1|6775.1|6772.1|6771.1|6768.1|66
1617180300000|2021-03-31 08:45:00|6771.1|6768.1|6773.1|6770.1|6773.1|6770.1|6771.1|6768.1|51
1617180600000|2021-03-31 08:50:00|6773.6|6770.6|6775.1|6772.1|6776.1|6773.1|6773.1|6770.1|39
1617180900000|2021-03-31 08:55:00|6775.6|6772.6|6774.1|6771.1|6776.1|6773.1|6774.1|6771.1|32
1617181200000|2021-03-31 09:00:00|6773.1|6770.1|6772.1|6769.1|6774.1|6771.1|6772.1|6769.1|103
1617181500000|2021-03-31 09:05:00|6772.6|6769.6|6772.1|6769.1|6773.1|6770.1|6772.1|6769.1|55
1617181800000|2021-03-31 09:10:00|6773.1|6770.1|6771.1|6768.1|6773.1|6770.1|6771.1|6768.1|47
1617182100000|2021-03-31 09:15:00|6771.6|6768.6|6772.1|6769.1|6772.6|6769.6|6771.1|6768.1|31
1617182400000|2021-03-31 09:20:00|6773.1|6770.1|6773.1|6770.1|6774.1|6771.1|6773.1|6770.1|34
1617182700000|2021-03-31 09:25:00|6773.6|6770.6|6776.1|6773.1|6776.1|6773.1|6773.6|6770.6|33
1617183000000|2021-03-31 09:30:00|6775.1|6772.1|6775.1|6772.1|6775.1|6772.1|6775.1|6772.1|16
1617183300000|2021-03-31 09:35:00|6776.1|6773.1|6776.1|6773.1|6776.1|6773.1|6776.1|6773.1|11
1617183600000|2021-03-31 09:40:00|6775.1|6772.1|6772.1|6769.1|6775.1|6772.1|6770.1|6767.1|112
1617183900000|2021-03-31 09:45:00|6773.1|6770.1|6772.1|6769.1|6773.1|6770.1|6772.1|6769.1|24
1617184200000|2021-03-31 09:50:00|6771.1|6768.1|6769.1|6766.1|6772.1|6769.1|6769.1|6766.1|114
1617184500000|2021-03-31 09:55:00|6769.6|6766.6|6774.6|6771.6|6774.6|6771.6|6769.1|6766.1|130
1617184800000|2021-03-31 10:00:00|6774.1|6771.1|6777.1|6774.1|6779.1|6776.1|6774.1|6771.1|86
1617185100000|2021-03-31 10:05:00|6776.6|6773.6|6777.1|6774.1|6777.1|6774.1|6776.1|6773.1|20
1617185400000|2021-03-31 10:10:00|6778.1|6775.1|6779.1|6776.1|6780.1|6777.1|6778.1|6775.1|33
1617185700000|2021-03-31 10:15:00|6778.1|6775.1|6779.1|6776.1|6779.6|6776.6|6777.1|6774.1|23
1617186000000|2021-03-31 10:20:00|6780.1|6777.1|6783.1|6780.1|6783.1|6780.1|6780.1|6777.1|48
1617186300000|2021-03-31 10:25:00|6784.1|6781.1|6784.1|6781.1|6784.1|6781.1|6784.1|6781.1|48
1617186600000|2021-03-31 10:30:00|6783.1|6780.1|6783.1|6780.1|6784.1|6781.1|6782.1|6779.1|56
1617186900000|2021-03-31 10:35:00|6784.1|6781.1|6783.1|6780.1|6784.1|6781.1|6783.1|6780.1|16
1617187200000|2021-03-31 10:40:00|6784.1|6781.1|6785.1|6782.1|6785.1|6782.1|6783.1|6780.1|60
1617187500000|2021-03-31 10:45:00|||||||||4
1617187800000|2021-03-31 10:50:00|6786.1|6783.1|6786.1|6783.1|6788.1|6785.1|6785.6|6782.6|86
1617188100000|2021-03-31 10:55:00|6785.1|6782.1|6785.1|6782.1|6785.1|6782.1|6784.1|6781.1|26
1617188400000|2021-03-31 11:00:00|6784.1|6781.1|6785.1|6782.1|6785.1|6782.1|6783.1|6780.1|32
1617188700000|2021-03-31 11:05:00|6784.1|6781.1|6784.1|6781.1|6784.1|6781.1|6784.1|6781.1|16
1617189000000|2021-03-31 11:10:00|6783.1|6780.1|6782.1|6779.1|6783.1|6780.1|6782.1|6779.1|15
1617189300000|2021-03-31 11:15:00|6781.1|6778.1|6782.1|6779.1|6782.6|6779.6|6780.1|6777.1|29
1617189600000|2021-03-31 11:20:00|6782.6|6779.6|6787.1|6784.1|6788.1|6785.1|6782.1|6779.1|48
1617189900000|2021-03-31 11:25:00|6786.1|6783.1|6786.6|6783.6|6787.1|6784.1|6785.1|6782.1|39
1617190200000|2021-03-31 11:30:00|6787.1|6784.1|6786.1|6783.1|6787.1|6784.1|6786.1|6783.1|15
1617190500000|2021-03-31 11:35:00|6787.1|6784.1|6787.1|6784.1|6787.1|6784.1|6786.1|6783.1|12
1617190800000|2021-03-31 11:40:00|6786.1|6783.1|6786.1|6783.1|6786.1|6783.1|6786.1|6783.1|10
1617191100000|2021-03-31 11:45:00|6786.6|6783.6|6788.1|6785.1|6788.1|6785.1|6786.1|6783.1|38
1617191400000|2021-03-31 11:50:00|||||||||18
1617191700000|2021-03-31 11:55:00|6788.6|6785.6|6789.1|6786.1|6789.1|6786.1|6788.1|6785.1|20
1617192000000|2021-03-31 12:00:00|6790.1|6787.1|6790.1|6787.1|6790.1|6787.1|6790.1|6787.1|12
1617192300000|2021-03-31 12:05:00|6790.6|6787.6|6792.1|6789.1|6792.6|6789.6|6790.1|6787.1|34
1617192600000|2021-03-31 12:10:00|6792.6|6789.6|6791.6|6788.6|6793.1|6790.1|6791.1|6788.1|56
1617192900000|2021-03-31 12:15:00|6791.1|6788.1|6794.1|6791.1|6795.1|6792.1|6791.1|6788.1|57
1617193200000|2021-03-31 12:20:00|6793.6|6790.6|6794.1|6791.1|6794.1|6791.1|6793.1|6790.1|22
1617193500000|2021-03-31 12:25:00|6794.6|6791.6|6798.1|6795.1|6798.1|6795.1|6794.1|6791.1|49
1617193800000|2021-03-31 12:30:00|6799.1|6796.1|6799.1|6796.1|6799.1|6796.1|6799.1|6796.1|27
1617194100000|2021-03-31 12:35:00|6798.1|6795.1|6799.1|6796.1|6799.1|6796.1|6797.6|6794.6|46
1617194400000|2021-03-31 12:40:00|6798.1|6795.1|6797.1|6794.1|6798.1|6795.1|6797.1|6794.1|53
1617194700000|2021-03-31 12:45:00|||||||||62
1617195000000|2021-03-31 12:50:00|||||||||21
1617195300000|2021-03-31 12:55:00|6796.1|6793.1|6797.1|6794.1|6797.1|6794.1|6796.1|6793.1|60
1617195600000|2021-03-31 13:00:00|6798.1|6795.1|6798.1|6795.1|6798.1|6795.1|6798.1|6795.1|44
1617195900000|2021-03-31 13:05:00|6797.6|6794.6|6797.1|6794.1|6797.6|6794.6|6797.1|6794.1|37
1617196200000|2021-03-31 13:10:00|6798.1|6795.1|6796.1|6793.1|6798.1|6795.1|6796.1|6793.1|59
1617196500000|2021-03-31 13:15:00|||||||||8
1617196800000|2021-03-31 13:20:00|6797.1|6794.1|6797.1|6794.1|6798.1|6795.1|6797.1|6794.1|34
1617197100000|2021-03-31 13:25:00|6798.1|6795.1|6800.1|6797.1|6800.1|6797.1|6797.1|6794.1|62
1617197400000|2021-03-31 13:30:00|6800.6|6797.6|6801.1|6798.1|6804.1|6801.1|6800.1|6797.1|141
1617197700000|2021-03-31 13:35:00|6801.6|6798.6|6802.1|6799.1|6802.1|6799.1|6800.1|6797.1|112
1617198000000|2021-03-31 13:40:00|6801.1|6798.1|6800.1|6797.1|6802.1|6799.1|6800.1|6797.1|43
1617198300000|2021-03-31 13:45:00|6801.1|6798.1|6803.1|6800.1|6804.1|6801.1|6799.1|6796.1|84
1617198600000|2021-03-31 13:50:00|6802.6|6799.6|6798.1|6795.1|6803.1|6800.1|6797.1|6794.1|93
1617198900000|2021-03-31 13:55:00|6799.1|6796.1|6798.6|6795.6|6800.1|6797.1|6797.1|6794.1|70
1617199200000|2021-03-31 14:00:00|6799.1|6796.1|6798.1|6795.1|6799.1|6796.1|6796.1|6793.1|139
1617199500000|2021-03-31 14:05:00|6797.6|6794.6|6798.1|6795.1|6800.1|6797.1|6797.1|6794.1|70
1617199800000|2021-03-31 14:10:00|6797.6|6794.6|6796.1|6793.1|6798.1|6795.1|6796.1|6793.1|72
1617200100000|2021-03-31 14:15:00|6796.6|6793.6|6796.1|6793.1|6797.1|6794.1|6796.1|6793.1|193
1617200400000|2021-03-31 14:20:00|6796.6|6793.6|6796.1|6793.1|6797.1|6794.1|6796.1|6793.1|53
1617200700000|2021-03-31 14:25:00|6797.1|6794.1|6796.1|6793.1|6797.1|6794.1|6796.1|6793.1|143
1617201000000|2021-03-31 14:30:00|6795.1|6792.1|6794.1|6791.1|6796.1|6793.1|6792.1|6789.1|62
1617201300000|2021-03-31 14:35:00|6794.6|6791.6|6796.1|6793.1|6796.1|6793.1|6794.1|6791.1|53
1617201600000|2021-03-31 14:40:00|6797.1|6794.1|6800.1|6797.1|6800.1|6797.1|6797.1|6794.1|153
1617201900000|2021-03-31 14:45:00|6800.6|6797.6|6801.1|6798.1|6802.1|6799.1|6796.1|6793.1|60
1617202200000|2021-03-31 14:50:00|6802.1|6799.1|6804.1|6801.1|6804.1|6801.1|6800.1|6797.1|78
1617202500000|2021-03-31 14:55:00|6803.6|6800.6|6806.1|6803.1|6806.1|6803.1|6802.6|6799.6|101
1617202800000|2021-03-31 15:00:00|6807.1|6804.1|6805.1|6802.1|6808.1|6805.1|6802.1|6799.1|90
1617203100000|2021-03-31 15:05:00|6806.1|6803.1|6805.1|6802.1|6806.1|6803.1|6803.1|6800.1|37
1617203400000|2021-03-31 15:10:00|6804.6|6801.6|6807.1|6804.1|6807.1|6804.1|6803.1|6800.1|33
1617203700000|2021-03-31 15:15:00|6808.1|6805.1|6807.1|6804.1|6808.1|6805.1|6806.1|6803.1|39
1617204000000|2021-03-31 15:20:00|6808.1|6805.1|6808.1|6805.1|6809.1|6806.1|6805.1|6802.1|68
1617204300000|2021-03-31 15:25:00|6809.1|6806.1|6805.1|6802.1|6809.1|6806.1|6804.1|6801.1|105
1617204600000|2021-03-31 15:30:00|6804.1|6801.1|6802.1|6799.1|6807.1|6804.1|6800.1|6797.1|102
1617204900000|2021-03-31 15:35:00|6802.6|6799.6|6807.6|6804.6|6809.1|6806.1|6802.1|6799.1|69
1617205200000|2021-03-31 15:40:00|6807.1|6804.1|6805.1|6802.1|6808.1|6805.1|6805.1|6802.1|38
1617205500000|2021-03-31 15:45:00|6806.1|6803.1|6808.1|6805.1|6809.1|6806.1|6806.1|6803.1|27
1617205800000|2021-03-31 15:50:00|6809.1|6806.1|6808.1|6805.1|6809.1|6806.1|6807.1|6804.1|32
1617206100000|2021-03-31 15:55:00|6808.6|6805.6|6808.6|6805.6|6810.1|6807.1|6806.1|6803.1|92
1617206400000|2021-03-31 16:00:00|6809.1|6806.1|6808.1|6805.1|6809.1|6806.1|6806.1|6803.1|43
1617206700000|2021-03-31 16:05:00|6808.6|6805.6|6810.1|6807.1|6810.1|6807.1|6807.6|6804.6|10
1617207000000|2021-03-31 16:10:00|6809.1|6806.1|6810.1|6807.1|6810.1|6807.1|6809.1|6806.1|19
1617207300000|2021-03-31 16:15:00|6811.1|6808.1|6810.1|6807.1|6811.1|6808.1|6810.1|6807.1|48
1617207600000|2021-03-31 16:20:00|6809.6|6806.6|6811.1|6808.1|6811.1|6808.1|6809.1|6806.1|16
1617207900000|2021-03-31 16:25:00|6810.1|6807.1|6810.6|6807.6|6811.1|6808.1|6810.1|6807.1|19
1617208200000|2021-03-31 16:30:00|6811.1|6808.1|6811.1|6808.1|6811.1|6808.1|6810.1|6807.1|17
1617208500000|2021-03-31 16:35:00|||||||||13
1617208800000|2021-03-31 16:40:00|6812.1|6809.1|6814.1|6811.1|6815.1|6812.1|6812.1|6809.1|108
1617209100000|2021-03-31 16:45:00|6814.6|6811.6|6814.1|6811.1|6815.1|6812.1|6813.1|6810.1|14
1617209400000|2021-03-31 16:50:00|6813.6|6810.6|6813.1|6810.1|6814.1|6811.1|6813.1|6810.1|12
1617209700000|2021-03-31 16:55:00|||||||||8
1617210000000|2021-03-31 17:00:00|6813.6|6810.6|6811.1|6808.1|6814.1|6811.1|6811.1|6808.1|71
1617210300000|2021-03-31 17:05:00|6811.6|6808.6|6813.1|6810.1|6813.1|6810.1|6811.1|6808.1|20
1617210600000|2021-03-31 17:10:00|6813.6|6810.6|6815.1|6812.1|6815.1|6812.1|6813.6|6810.6|9
1617210900000|2021-03-31 17:15:00|6814.1|6811.1|6815.1|6812.1|6816.1|6813.1|6814.1|6811.1|31
1617211500000|2021-03-31 17:25:00|||||||||1
1617211800000|2021-03-31 17:30:00|||||||||3
1617212100000|2021-03-31 17:35:00|6814.1|6811.1|6814.1|6811.1|6814.1|6811.1|6814.1|6811.1|11
1617212400000|2021-03-31 17:40:00|6813.1|6810.1|6812.1|6809.1|6813.1|6810.1|6812.1|6809.1|17
1617212700000|2021-03-31 17:45:00|6813.1|6810.1|6813.6|6810.6|6814.1|6811.1|6812.1|6809.1|19
1617213000000|2021-03-31 17:50:00|6813.1|6810.1|6816.1|6813.1|6816.1|6813.1|6813.1|6810.1|19
1617213300000|2021-03-31 17:55:00|6816.6|6813.6|6818.1|6815.1|6819.1|6816.1|6816.6|6813.6|40
1617213600000|2021-03-31 18:00:00|6819.1|6816.1|6818.1|6815.1|6819.1|6816.1|6817.6|6814.6|77
1617213900000|2021-03-31 18:05:00|6817.1|6814.1|6818.1|6815.1|6818.1|6815.1|6817.1|6814.1|34
1617214200000|2021-03-31 18:10:00|6817.1|6814.1|6819.1|6816.1|6819.6|6816.6|6816.1|6813.1|41
1617214500000|2021-03-31 18:15:00|6818.6|6815.6|6820.1|6817.1|6821.1|6818.1|6818.6|6815.6|58
1617214800000|2021-03-31 18:20:00|6819.1|6816.1|6818.1|6815.1|6820.1|6817.1|6818.1|6815.1|24
1617215100000|2021-03-31 18:25:00|6817.1|6814.1|6818.1|6815.1|6818.1|6815.1|6817.1|6814.1|14
1617215400000|2021-03-31 18:30:00|6819.1|6816.1|6821.1|6818.1|6821.1|6818.1|6818.1|6815.1|37
1617215700000|2021-03-31 18:35:00|6822.1|6819.1|6820.1|6817.1|6822.1|6819.1|6820.1|6817.1|32
1617216000000|2021-03-31 18:40:00|6819.1|6816.1|6822.6|6819.6|6823.1|6820.1|6818.1|6815.1|55
1617216300000|2021-03-31 18:45:00|6823.1|6820.1|6820.1|6817.1|6823.1|6820.1|6820.1|6817.1|32
1617216600000|2021-03-31 18:50:00|6819.1|6816.1|6821.1|6818.1|6821.1|6818.1|6819.1|6816.1|26
1617216900000|2021-03-31 18:55:00|6822.1|6819.1|6820.1|6817.1|6822.1|6819.1|6820.1|6817.1|26
1617217200000|2021-03-31 19:00:00|6821.1|6818.1|6823.1|6820.1|6823.1|6820.1|6820.6|6817.6|37
1617217500000|2021-03-31 19:05:00|6822.1|6819.1|6823.1|6820.1|6823.1|6820.1|6822.1|6819.1|24
1617217800000|2021-03-31 19:10:00|6822.1|6819.1|6821.1|6818.1|6822.1|6819.1|6820.1|6817.1|20
1617218100000|2021-03-31 19:15:00|6822.1|6819.1|6819.1|6816.1|6823.1|6820.1|6818.1|6815.1|61
1617218400000|2021-03-31 19:20:00|6818.6|6815.6|6819.1|6816.1|6821.1|6818.1|6818.1|6815.1|45
1617218700000|2021-03-31 19:25:00|6818.6|6815.6|6815.1|6812.1|6819.1|6816.1|6814.1|6811.1|77
1617219000000|2021-03-31 19:30:00|6814.6|6811.6|6815.1|6812.1|6818.1|6815.1|6814.1|6811.1|55
1617219300000|2021-03-31 19:35:00|6814.1|6811.1|6807.1|6804.1|6815.1|6812.1|6807.1|6804.1|128
1617219600000|2021-03-31 19:40:00|6806.1|6803.1|6802.1|6799.1|6808.1|6805.1|6802.1|6799.1|126
1617219900000|2021-03-31 19:45:00|6803.1|6800.1|6807.1|6804.1|6807.1|6804.1|6803.1|6800.1|218
1617220200000|2021-03-31 19:50:00|6806.6|6803.6|6811.1|6808.1|6813.1|6810.1|6806.1|6803.1|379
1617220500000|2021-03-31 19:55:00|6810.6|6807.6|6810.1|6807.1|6815.1|6812.1|6809.1|6806.1|252
1617220800000|2021-03-31 20:00:00|6809.8|6805.8|6809.7|6805.7|6818.7|6814.7|6807|6803|1
1617221100000|2021-03-31 20:05:00|6809.3|6805.3|6809.2|6805.2|6811.1|6807.1|6807.2|6803.2|0
1617221400000|2021-03-31 20:10:00|6808.9|6804.9|6805.5|6801.5|6809.2|6805.2|6804.4|6800.4|0
1617221700000|2021-03-31 20:15:00|6805.4|6801.4|6805.8|6801.8|6806|6802|6805.1|6801.1|0
1617222000000|2021-03-31 20:20:00|6805.5|6801.5|6806.2|6802.2|6806.4|6802.4|6805.5|6801.5|0
1617222300000|2021-03-31 20:25:00|6806.1|6802.1|6806.4|6802.4|6806.4|6802.4|6805.8|6801.8|0
1617222600000|2021-03-31 20:30:00|6806.3|6802.3|6805.3|6801.3|6806.8|6802.8|6804.9|6800.9|0
1617222900000|2021-03-31 20:35:00|6804.9|6800.9|6808.3|6804.3|6808.4|6804.4|6804.9|6800.9|0
1617223200000|2021-03-31 20:40:00|6807.9|6803.9|6808.4|6804.4|6809.1|6805.1|6807.2|6803.2|0
1617223500000|2021-03-31 20:45:00|6808.7|6804.7|6809|6805|6809.2|6805.2|6808.2|6804.2|0
1617223800000|2021-03-31 20:50:00|6808.6|6804.6|6808.8|6804.8|6809.2|6805.2|6807.8|6803.8|0
1617224100000|2021-03-31 20:55:00|6809.2|6805.2|6808.8|6804.8|6809.5|6805.5|6808|6804|0
1617224400000|2021-03-31 21:00:00|6808.6|6804.6|6808.2|6804.2|6808.6|6804.6|6807.9|6803.9|0
1617224700000|2021-03-31 21:05:00|6808.1|6804.1|6808.1|6804.1|6808.3|6804.3|6807.8|6803.8|0
1617225000000|2021-03-31 21:10:00|6808.3|6804.3|6808.4|6804.4|6808.4|6804.4|6807.6|6803.6|0
1617225300000|2021-03-31 21:15:00|6808.5|6804.5|6808.7|6804.7|6808.7|6804.7|6808.4|6804.4|0
1617225600000|2021-03-31 21:20:00|6808.6|6804.6|6809.1|6805.1|6809.5|6805.5|6808.6|6804.6|0
1617225900000|2021-03-31 21:25:00|6808.8|6804.8|6809.1|6805.1|6809.2|6805.2|6808.8|6804.8|0
1617226200000|2021-03-31 21:30:00|6809.3|6805.3|6814.7|6810.7|6814.7|6810.7|6809.3|6805.3|0
1617226500000|2021-03-31 21:35:00|6814.6|6810.6|6814.7|6810.7|6815|6811|6814.4|6810.4|0
1617226800000|2021-03-31 21:40:00|6814.8|6810.8|6814.4|6810.4|6814.8|6810.8|6814.3|6810.3|0
1617227100000|2021-03-31 21:45:00|6814.6|6810.6|6814.6|6810.6|6814.7|6810.7|6814.6|6810.6|0
1617227400000|2021-03-31 21:50:00|6815.4|6811.4|6815.9|6811.9|6816|6812|6815.1|6811.1|0
1617227700000|2021-03-31 21:55:00|6815.7|6811.7|6815.8|6811.8|6815.9|6811.9|6815.6|6811.6|0
1617228000000|2021-03-31 22:00:00|6817.1|6813.1|6820.7|6816.7|6820.9|6816.9|6817|6813|0
1617228300000|2021-03-31 22:05:00|6821.1|6817.1|6818.9|6814.9|6821.1|6817.1|6818.2|6814.2|0
1617228600000|2021-03-31 22:10:00|6819.3|6815.3|6819.9|6815.9|6820.3|6816.3|6818.8|6814.8|0
1617228900000|2021-03-31 22:15:00|6819.8|6815.8|6819.9|6815.9|6821.6|6817.6|6819.5|6815.5|0
1617229200000|2021-03-31 22:20:00|6820.1|6816.1|6818.6|6814.6|6821.3|6817.3|6818.2|6814.2|0
1617229500000|2021-03-31 22:25:00|6818.2|6814.2|6817.9|6813.9|6818.2|6814.2|6817.5|6813.5|0
1617229800000|2021-03-31 22:30:00|6818.3|6814.3|6816.9|6812.9|6818.3|6814.3|6816.9|6812.9|0
1617230100000|2021-03-31 22:35:00|6817.3|6813.3|6816.1|6812.1|6817.3|6813.3|6815.1|6811.1|0
1617230400000|2021-03-31 22:40:00|6815.8|6811.8|6816.5|6812.5|6816.5|6812.5|6815.8|6811.8|0
1617230700000|2021-03-31 22:45:00|6816.9|6812.9|6815.7|6811.7|6817.7|6813.7|6815.7|6811.7|0
1617231000000|2021-03-31 22:50:00|6804.1|6802.1|6797.1|6795.1|6806.1|6804.1|6785.1|6783.1|1099
1617231300000|2021-03-31 22:55:00|6797.6|6795.6|6805.6|6803.6|6805.6|6803.6|6797.6|6795.6|339
1617231600000|2021-03-31 23:00:00|6806.6|6804.6|6805.1|6804.1|6810.1|6809.1|6804.1|6803.1|389
1617231900000|2021-03-31 23:05:00|6805.6|6804.6|6809.1|6808.1|6814.1|6813.1|6804.1|6803.1|604
1617232200000|2021-03-31 23:10:00|6810.1|6809.1|6790.1|6789.1|6810.6|6809.6|6781.1|6780.1|943
1617232500000|2021-03-31 23:15:00|6789.1|6788.1|6802.1|6801.1|6802.1|6801.1|6789.1|6788.1|662
1617232800000|2021-03-31 23:20:00|6803.1|6802.1|6791.1|6790.1|6806.1|6805.1|6791.1|6790.1|590
1617233100000|2021-03-31 23:25:00|6790.1|6789.1|6791.1|6790.1|6791.1|6790.1|6787.1|6786.1|577
1617233400000|2021-03-31 23:30:00|6790.1|6789.1|6780.1|6779.1|6795.6|6794.6|6777.1|6776.1|795
1617233700000|2021-03-31 23:35:00|6780.6|6779.6|6781.1|6780.1|6786.1|6785.1|6778.1|6777.1|467
1617234000000|2021-03-31 23:40:00|6780.6|6779.6|6785.1|6784.1|6788.6|6787.6|6780.6|6779.6|283
1617234300000|2021-03-31 23:45:00|6784.6|6783.6|6775.1|6774.1|6784.6|6783.6|6774.1|6773.1|601
1617234600000|2021-03-31 23:50:00|6774.1|6773.1|6785.1|6784.1|6787.1|6786.1|6774.1|6773.1|361
1617234900000|2021-03-31 23:55:00|6784.1|6783.1|6781.1|6780.1|6786.1|6785.1|6777.1|6776.1|421
1617235200000|2021-04-01 00:00:00|6782.1|6781.1|6796.1|6795.1|6799.1|6798.1|6781.1|6780.1|855
1617235500000|2021-04-01 00:05:00|6795.1|6794.1|6809.1|6808.1|6810.1|6809.1|6792.1|6791.1|529
1617235800000|2021-04-01 00:10:00|6810.1|6809.1|6807.1|6806.1|6812.6|6811.6|6804.1|6803.1|421
1617236100000|2021-04-01 00:15:00|6807.6|6806.6|6802.1|6801.1|6809.1|6808.1|6800.1|6799.1|438
1617236400000|2021-04-01 00:20:00|6802.6|6801.6|6796.1|6795.1|6803.1|6802.1|6793.1|6792.1|362
1617236700000|2021-04-01 00:25:00|6795.1|6794.1|6797.1|6796.1|6799.1|6798.1|6790.1|6789.1|203
1617237000000|2021-04-01 00:30:00|6796.6|6795.6|6791.1|6790.1|6800.1|6799.1|6790.6|6789.6|216
1617237300000|2021-04-01 00:35:00|6792.1|6791.1|6796.1|6795.1|6800.1|6799.1|6790.6|6789.6|335
1617237600000|2021-04-01 00:40:00|6797.1|6796.1|6804.1|6803.1|6805.1|6804.1|6797.1|6796.1|433
1617237900000|2021-04-01 00:45:00|6803.1|6802.1|6806.1|6805.1|6806.1|6805.1|6802.1|6801.1|457
1617238200000|2021-04-01 00:50:00|6805.6|6804.6|6805.1|6804.1|6806.1|6805.1|6804.1|6803.1|395
1617238500000|2021-04-01 00:55:00|6804.1|6803.1|6802.1|6801.1|6805.1|6804.1|6800.1|6799.1|185
1617238800000|2021-04-01 01:00:00|6801.6|6800.6|6805.1|6804.1|6806.1|6805.1|6796.1|6795.1|444
1617239100000|2021-04-01 01:05:00|6804.1|6803.1|6810.1|6809.1|6810.1|6809.1|6803.1|6802.1|203
1617239400000|2021-04-01 01:10:00|6808.1|6807.1|6804.1|6803.1|6809.1|6808.1|6803.1|6802.1|237
1617239700000|2021-04-01 01:15:00|6803.1|6802.1|6799.1|6798.1|6804.1|6803.1|6799.1|6798.1|236
1617240000000|2021-04-01 01:20:00|6798.1|6797.1|6806.1|6805.1|6807.1|6806.1|6798.1|6797.1|171
1617240300000|2021-04-01 01:25:00|6805.1|6804.1|6814.1|6813.1|6814.1|6813.1|6805.1|6804.1|286
1617240600000|2021-04-01 01:30:00|6813.1|6812.1|6806.1|6805.1|6814.1|6813.1|6803.1|6802.1|323
1617240900000|2021-04-01 01:35:00|6807.1|6806.1|6809.1|6808.1|6809.1|6808.1|6806.1|6805.1|208
1617241200000|2021-04-01 01:40:00|6808.1|6807.1|6810.1|6809.1|6813.1|6812.1|6808.1|6807.1|238
1617241500000|2021-04-01 01:45:00|6809.1|6808.1|6814.1|6813.1|6815.1|6814.1|6808.1|6807.1|201
1617241800000|2021-04-01 01:50:00|6813.1|6812.1|6811.1|6810.1|6814.1|6813.1|6809.1|6808.1|151
1617242100000|2021-04-01 01:55:00|6810.1|6809.1|6811.1|6810.1|6813.1|6812.1|6810.1|6809.1|92
1617242400000|2021-04-01 02:00:00|6812.1|6811.1|6818.1|6817.1|6818.1|6817.1|6812.1|6811.1|260
1617242700000|2021-04-01 02:05:00|6819.1|6818.1|6815.1|6814.1|6821.1|6820.1|6814.1|6813.1|313
1617243000000|2021-04-01 02:10:00|6815.6|6814.6|6817.1|6816.1|6817.1|6816.1|6814.1|6813.1|147
1617243300000|2021-04-01 02:15:00|6818.1|6817.1|6816.1|6815.1|6819.1|6818.1|6815.1|6814.1|172
1617243600000|2021-04-01 02:20:00|6815.1|6814.1|6817.1|6816.1|6817.1|6816.1|6815.1|6814.1|115
1617243900000|2021-04-01 02:25:00|6816.1|6815.1|6813.1|6812.1|6816.1|6815.1|6813.1|6812.1|136
1617244200000|2021-04-01 02:30:00|6814.1|6813.1|6809.1|6808.1|6814.1|6813.1|6809.1|6808.1|136
1617244500000|2021-04-01 02:35:00|6808.1|6807.1|6808.6|6807.6|6809.1|6808.1|6804.1|6803.1|152
1617244800000|2021-04-01 02:40:00|6809.1|6808.1|6812.1|6811.1|6812.1|6811.1|6806.6|6805.6|141
1617245100000|2021-04-01 02:45:00|6812.6|6811.6|6814.1|6813.1|6815.1|6814.1|6812.1|6811.1|115
1617245400000|2021-04-01 02:50:00|6813.1|6812.1|6811.1|6810.1|6813.1|6812.1|6809.1|6808.1|155
1617245700000|2021-04-01 02:55:00|6810.1|6809.1|6811.1|6810.1|6811.6|6810.6|6807.1|6806.1|176
1617246000000|2021-04-01 03:00:00|6812.1|6811.1|6809.1|6808.1|6812.1|6811.1|6809.1|6808.1|83
1617246300000|2021-04-01 03:05:00|6810.1|6809.1|6806.1|6805.1|6810.1|6809.1|6804.1|6803.1|188
1617246600000|2021-04-01 03:10:00|6805.1|6804.1|6801.1|6800.1|6805.6|6804.6|6800.1|6799.1|257
1617246900000|2021-04-01 03:15:00|6800.6|6799.6|6800.1|6799.1|6802.1|6801.1|6799.6|6798.6|128
1617247200000|2021-04-01 03:20:00|6801.1|6800.1|6801.1|6800.1|6802.1|6801.1|6801.1|6800.1|104
1617247500000|2021-04-01 03:25:00|6800.1|6799.1|6798.1|6797.1|6800.1|6799.1|6798.1|6797.1|137
1617247800000|2021-04-01 03:30:00|6797.1|6796.1|6795.1|6794.1|6799.1|6798.1|6795.1|6794.1|212
1617248100000|2021-04-01 03:35:00|6794.1|6793.1|6799.1|6798.1|6799.1|6798.1|6794.1|6793.1|245
1617248400000|2021-04-01 03:40:00|6798.6|6797.6|6798.1|6797.1|6800.1|6799.1|6796.6|6795.6|142
1617248700000|2021-04-01 03:45:00|6797.6|6796.6|6802.1|6801.1|6802.1|6801.1|6797.1|6796.1|162
1617249000000|2021-04-01 03:50:00|6801.6|6800.6|6801.1|6800.1|6802.1|6801.1|6801.1|6800.1|156
1617249300000|2021-04-01 03:55:00|6800.1|6799.1|6801.1|6800.1|6802.1|6801.1|6800.1|6799.1|150
1617249600000|2021-04-01 04:00:00|6802.1|6801.1|6805.1|6804.1|6805.1|6804.1|6800.1|6799.1|119
1617249900000|2021-04-01 04:05:00|6806.1|6805.1|6806.6|6805.6|6807.1|6806.1|6804.1|6803.1|134
1617250200000|2021-04-01 04:10:00|6806.1|6805.1|6804.1|6803.1|6806.1|6805.1|6804.1|6803.1|143
1617250500000|2021-04-01 04:15:00|6804.6|6803.6|6805.1|6804.1|6806.6|6805.6|6804.1|6803.1|148
1617250800000|2021-04-01 04:20:00|6804.1|6803.1|6805.1|6804.1|6805.1|6804.1|6804.1|6803.1|99
1617251100000|2021-04-01 04:25:00|6804.1|6803.1|6806.1|6805.1|6806.1|6805.1|6804.1|6803.1|111
1617251400000|2021-04-01 04:30:00|6807.1|6806.1|6806.1|6805.1|6807.1|6806.1|6806.1|6805.1|142
1617251700000|2021-04-01 04:35:00|6805.1|6804.1|6814.1|6813.1|6814.1|6813.1|6805.1|6804.1|367
1617252000000|2021-04-01 04:40:00|6813.6|6812.6|6806.1|6805.1|6813.6|6812.6|6806.1|6805.1|258
1617252300000|2021-04-01 04:45:00|6806.6|6805.6|6812.1|6811.1|6814.1|6813.1|6806.6|6805.6|607
1617252600000|2021-04-01 04:50:00|6813.1|6812.1|6817.1|6816.1|6817.1|6816.1|6812.1|6811.1|422
1617252900000|2021-04-01 04:55:00|6818.1|6817.1|6824.1|6823.1|6826.1|6825.1|6818.1|6817.1|1253
1617253200000|2021-04-01 05:00:00|6824.6|6822.6|6825.6|6823.6|6825.6|6823.6|6821.6|6819.6|555
1617253500000|2021-04-01 05:05:00|6826.6|6824.6|6820.6|6818.6|6829.6|6827.6|6820.6|6818.6|1897
1617253800000|2021-04-01 05:10:00|6821.1|6819.1|6823.6|6821.6|6826.6|6824.6|6821.1|6819.1|987
1617254100000|2021-04-01 05:15:00|6822.6|6820.6|6824.6|6822.6|6824.6|6822.6|6822.6|6820.6|452
1617254400000|2021-04-01 05:20:00|6825.6|6823.6|6826.6|6824.6|6827.6|6825.6|6825.6|6823.6|756
1617254700000|2021-04-01 05:25:00|6827.6|6825.6|6825.6|6823.6|6827.6|6825.6|6823.6|6821.6|525
1617255000000|2021-04-01 05:30:00|6827.2|6823.2|6824.7|6820.7|6827.2|6823.2|6824.6|6820.6|0
1617255300000|2021-04-01 05:35:00|6824.4|6820.4|6827.2|6823.2|6827.6|6823.6|6824.2|6820.2|0
1617255600000|2021-04-01 05:40:00|6826.9|6822.9|6829.2|6825.2|6829.2|6825.2|6826.9|6822.9|0
1617255900000|2021-04-01 05:45:00|6829.5|6825.5|6830.1|6826.1|6832.3|6828.3|6829.4|6825.4|0
1617256200000|2021-04-01 05:50:00|6830|6826|6829.5|6825.5|6831.3|6827.3|6829.2|6825.2|0
1617256500000|2021-04-01 05:55:00|6829.9|6825.9|6828.8|6824.8|6829.9|6825.9|6828.5|6824.5|0
1617256800000|2021-04-01 06:00:00|6828.5|6824.5|6830|6826|6830.4|6826.4|6827.7|6823.7|0
1617257100000|2021-04-01 06:05:00|6830.4|6826.4|6828.9|6824.9|6831.5|6827.5|6828.9|6824.9|0
1617257400000|2021-04-01 06:10:00|6824.1|6821.1|6837.1|6834.1|6838.1|6835.1|6824.1|6821.1|264
1617257700000|2021-04-01 06:15:00|6838.1|6835.1|6841.1|6838.1|6843.1|6840.1|6838.1|6835.1|326
1617258000000|2021-04-01 06:20:00|6840.1|6837.1|6835.1|6832.1|6840.1|6837.1|6833.1|6830.1|165
1617258300000|2021-04-01 06:25:00|6834.1|6831.1|6832.1|6829.1|6834.6|6831.6|6831.1|6828.1|54
1617258600000|2021-04-01 06:30:00|6833.1|6830.1|6835.1|6832.1|6836.1|6833.1|6832.1|6829.1|100
1617258900000|2021-04-01 06:35:00|6836.1|6833.1|6840.1|6837.1|6841.1|6838.1|6836.1|6833.1|84
1617259200000|2021-04-01 06:40:00|6840.6|6837.6|6841.1|6838.1|6843.1|6840.1|6840.1|6837.1|50
1617259500000|2021-04-01 06:45:00|6841.6|6838.6|6845.1|6842.1|6845.1|6842.1|6841.1|6838.1|32
1617259800000|2021-04-01 06:50:00|6846.1|6843.1|6845.1|6842.1|6846.1|6843.1|6844.1|6841.1|47
1617260100000|2021-04-01 06:55:00|6844.1|6841.1|6845.1|6842.1|6846.1|6843.1|6844.1|6841.1|34
1617260400000|2021-04-01 07:00:00|6846.1|6843.1|6846.1|6843.1|6846.1|6843.1|6843.1|6840.1|173
1617260700000|2021-04-01 07:05:00|6845.1|6842.1|6841.1|6838.1|6845.6|6842.6|6841.1|6838.1|137
1617261000000|2021-04-01 07:10:00|6842.1|6839.1|6840.1|6837.1|6842.1|6839.1|6839.1|6836.1|81
1617261300000|2021-04-01 07:15:00|6839.1|6836.1|6840.1|6837.1|6841.1|6838.1|6838.1|6835.1|55
1617261600000|2021-04-01 07:20:00|6840.6|6837.6|6840.1|6837.1|6843.6|6840.6|6840.1|6837.1|28
1617261900000|2021-04-01 07:25:00|6840.6|6837.6|6841.1|6838.1|6841.1|6838.1|6840.1|6837.1|97
1617262200000|2021-04-01 07:30:00|6840.1|6837.1|6843.1|6840.1|6843.1|6840.1|6839.1|6836.1|93
1617262500000|2021-04-01 07:35:00|6842.1|6839.1|6844.1|6841.1|6845.1|6842.1|6842.1|6839.1|82
1617262800000|2021-04-01 07:40:00|6845.1|6842.1|6846.1|6843.1|6846.1|6843.1|6845.1|6842.1|65
1617263100000|2021-04-01 07:45:00|6847.1|6844.1|6844.1|6841.1|6847.1|6844.1|6844.1|6841.1|167
1617263400000|2021-04-01 07:50:00|6843.1|6840.1|6843.1|6840.1|6843.1|6840.1|6842.1|6839.1|57
1617263700000|2021-04-01 07:55:00|6844.1|6841.1|6840.6|6837.6|6844.1|6841.1|6840.1|6837.1|143
1617264000000|2021-04-01 08:00:00|6840.1|6837.1|6841.1|6838.1|6841.1|6838.1|6838.1|6835.1|77
1617264300000|2021-04-01 08:05:00|6840.6|6837.6|6843.1|6840.1|6843.1|6840.1|6840.1|6837.1|46
1617264600000|2021-04-01 08:10:00|6842.1|6839.1|6842.1|6839.1|6842.1|6839.1|6841.1|6838.1|41
1617264900000|2021-04-01 08:15:00|6842.6|6839.6|6842.1|6839.1|6843.1|6840.1|6841.1|6838.1|40
1617265200000|2021-04-01 08:20:00|6843.1|6840.1|6843.1|6840.1|6844.1|6841.1|6843.1|6840.1|26
1617265500000|2021-04-01 08:25:00|6844.1|6841.1|6845.1|6842.1|6845.1|6842.1|6844.1|6841.1|25
1617265800000|2021-04-01 08:30:00|6846.1|6843.1|6847.1|6844.1|6847.1|6844.1|6845.1|6842.1|17
1617266100000|2021-04-01 08:35:00|||||||||5
1617266400000|2021-04-01 08:40:00|6846.1|6843.1|6845.1|6842.1|6846.1|6843.1|6845.1|6842.1|38
1617266700000|2021-04-01 08:45:00|6846.1|6843.1|6846.1|6843.1|6846.1|6843.1|6846.1|6843.1|7
1617267000000|2021-04-01 08:50:00|6845.1|6842.1|6845.1|6842.1|6845.1|6842.1|6844.1|6841.1|24
1617267300000|2021-04-01 08:55:00|6846.1|6843.1|6848.1|6845.1|6848.1|6845.1|6846.1|6843.1|9
1617267600000|2021-04-01 09:00:00|6849.1|6846.1|6847.1|6844.1|6849.1|6846.1|6847.1|6844.1|14
1617267900000|2021-04-01 09:05:00|6848.1|6845.1|6848.1|6845.1|6848.1|6845.1|6848.1|6845.1|15
1617268200000|2021-04-01 09:10:00|6849.1|6846.1|6846.1|6843.1|6849.1|6846.1|6846.1|6843.1|67
1617268500000|2021-04-01 09:15:00|||||||||7
1617268800000|2021-04-01 09:20:00|6846.6|6843.6|6846.1|6843.1|6847.1|6844.1|6846.1|6843.1|12
1617269100000|2021-04-01 09:25:00|6847.1|6844.1|6842.1|6839.1|6847.1|6844.1|6842.1|6839.1|34
1617269400000|2021-04-01 09:30:00|6843.1|6840.1|6842.1|6839.1|6843.1|6840.1|6842.1|6839.1|27
1617269700000|2021-04-01 09:35:00|6843.1|6840.1|6843.1|6840.1|6843.1|6840.1|6842.1|6839.1|33
1617270000000|2021-04-01 09:40:00|6844.1|6841.1|6842.1|6839.1|6844.1|6841.1|6842.1|6839.1|20
1617270300000|2021-04-01 09:45:00|6842.6|6839.6|6844.1|6841.1|6844.1|6841.1|6842.6|6839.6|22
1617270600000|2021-04-01 09:50:00|6845.1|6842.1|6844.1|6841.1|6845.1|6842.1|6843.1|6840.1|21
1617270900000|2021-04-01 09:55:00|6844.6|6841.6|6846.1|6843.1|6846.1|6843.1|6844.6|6841.6|26
1617271200000|2021-04-01 10:00:00|6847.1|6844.1|6847.1|6844.1|6848.1|6845.1|6847.1|6844.1|24
1617271500000|2021-04-01 10:05:00|6847.6|6844.6|6843.1|6840.1|6848.1|6845.1|6843.1|6840.1|33
1617271800000|2021-04-01 10:10:00|6842.1|6839.1|6842.6|6839.6|6843.1|6840.1|6842.1|6839.1|27
1617272100000|2021-04-01 10:15:00|6843.1|6840.1|6843.1|6840.1|6843.1|6840.1|6842.1|6839.1|41
1617272400000|2021-04-01 10:20:00|||||||||14
1617272700000|2021-04-01 10:25:00|6842.1|6839.1|6840.1|6837.1|6842.1|6839.1|6840.1|6837.1|28
1617273000000|2021-04-01 10:30:00|6839.1|6836.1|6837.1|6834.1|6839.1|6836.1|6837.1|6834.1|49
1617273300000|2021-04-01 10:35:00|6837.6|6834.6|6838.1|6835.1|6838.1|6835.1|6836.1|6833.1|40
1617273600000|2021-04-01 10:40:00|6838.6|6835.6|6840.1|6837.1|6840.1|6837.1|6838.6|6835.6|11
1617273900000|2021-04-01 10:45:00|6841.1|6838.1|6841.1|6838.1|6843.1|6840.1|6840.1|6837.1|43
1617274200000|2021-04-01 10:50:00|6840.1|6837.1|6840.6|6837.6|6840.6|6837.6|6839.1|6836.1|42
1617274500000|2021-04-01 10:55:00|6840.1|6837.1|6837.1|6834.1|6841.1|6838.1|6837.1|6834.1|18
1617274800000|2021-04-01 11:00:00|6838.1|6835.1|6841.1|6838.1|6841.1|6838.1|6837.1|6834.1|32
1617275100000|2021-04-01 11:05:00|6842.1|6839.1|6842.1|6839.1|6843.1|6840.1|6842.1|6839.1|24
1617275400000|2021-04-01 11:10:00|6840.6|6837.6|6838.6|6835.6|6840.6|6837.6|6838.1|6835.1|34
1617275700000|2021-04-01 11:15:00|6839.1|6836.1|6839.1|6836.1|6839.1|6836.1|6838.1|6835.1|34
1617276000000|2021-04-01 11:20:00|6838.1|6835.1|6839.1|6836.1|6839.1|6836.1|6838.1|6835.1|10
1617276300000|2021-04-01 11:25:00|6840.1|6837.1|6839.1|6836.1|6840.1|6837.1|6839.1|6836.1|20
1617276600000|2021-04-01 11:30:00|6839.6|6836.6|6840.1|6837.1|6840.1|6837.1|6839.1|6836.1|8
1617276900000|2021-04-01 11:35:00|6841.1|6838.1|6841.1|6838.1|6841.1|6838.1|6841.1|6838.1|9
1617277200000|2021-04-01 11:40:00|6842.1|6839.1|6842.1|6839.1|6842.1|6839.1|6842.1|6839.1|10
1617277500000|2021-04-01 11:45:00|6842.6|6839.6|6844.1|6841.1|6844.1|6841.1|6842.6|6839.6|35
1617277800000|2021-04-01 11:50:00|6844.6|6841.6|6845.1|6842.1|6845.1|6842.1|6844.6|6841.6|8
1617278100000|2021-04-01 11:55:00|6846.1|6843.1|6846.1|6843.1|6847.1|6844.1|6846.1|6843.1|96
1617278400000|2021-04-01 12:00:00|6847.1|6844.1|6849.1|6846.1|6849.1|6846.1|6847.1|6844.1|33
1617278700000|2021-04-01 12:05:00|6850.1|6847.1|6850.1|6847.1|6850.1|6847.1|6850.1|6847.1|104
1617279000000|2021-04-01 12:10:00|||||||||81
1617279300000|2021-04-01 12:15:00|||||||||154
1617279600000|2021-04-01 12:20:00|6851.1|6848.1|6851.1|6848.1|6851.1|6848.1|6850.1|6847.1|42
1617279900000|2021-04-01 12:25:00|6852.1|6849.1|6853.1|6850.1|6853.1|6850.1|6852.1|6849.1|189
1617280200000|2021-04-01 12:30:00|6852.6|6849.6|6843.1|6840.1|6852.6|6849.6|6843.1|6840.1|44
1617280500000|2021-04-01 12:35:00|6842.6|6839.6|6842.1|6839.1|6843.1|6840.1|6842.1|6839.1|25
1617280800000|2021-04-01 12:40:00|6843.1|6840.1|6849.1|6846.1|6849.1|6846.1|6843.1|6840.1|53
1617281100000|2021-04-01 12:45:00|6850.1|6847.1|6851.1|6848.1|6851.1|6848.1|6850.1|6847.1|16
1617281400000|2021-04-01 12:50:00|6852.1|6849.1|6852.1|6849.1|6853.1|6850.1|6851.6|6848.6|28
1617281700000|2021-04-01 12:55:00|6850.6|6847.6|6848.2|6844.2|6850.6|6847.6|6847.6|6844.2|24
1617282000000|2021-04-01 13:00:00|6848.6|6844.6|6850.2|6846.2|6850.6|6846.6|6847|6843|0
1617282300000|2021-04-01 13:05:00|6849.9|6845.9|6847.9|6843.9|6849.9|6845.9|6847.6|6843.6|0
1617282600000|2021-04-01 13:10:00|6848.3|6844.3|6846.5|6842.5|6848.5|6844.5|6846.4|6842.4|0
1617282900000|2021-04-01 13:15:00|6846.8|6842.8|6853.5|6849.5|6853.5|6849.5|6846.1|6842.1|0
1617283200000|2021-04-01 13:20:00|6853.9|6849.9|6854|6850|6854.5|6850.5|6853.5|6849.5|0
1617283500000|2021-04-01 13:25:00|6854.3|6850.3|6859.1|6855.1|6859.1|6855.1|6853.6|6849.6|0
1617283800000|2021-04-01 13:30:00|6855.8|6851.8|6858.6|6854.6|6859.2|6855.2|6853.2|6849.2|0
1617284100000|2021-04-01 13:35:00|6858.9|6854.9|6858.2|6854.2|6861.2|6857.2|6858.2|6854.2|0
1617284400000|2021-04-01 13:40:00|6858.5|6854.5|6855.5|6851.5|6861.3|6857.3|6854.4|6850.4|0
1617284700000|2021-04-01 13:45:00|6855.9|6851.9|6853.9|6849.9|6858.2|6854.2|6853.9|6849.9|0
1617285000000|2021-04-01 13:50:00|6853.5|6849.5|6864.3|6860.3|6875.9|6871.9|6853.5|6849.5|0
1617285300000|2021-04-01 13:55:00|6863.9|6859.9|6859.2|6855.2|6864.8|6860.8|6857|6853|0
1617285600000|2021-04-01 14:00:00|6859.3|6855.3|6861.8|6857.8|6862.5|6858.5|6857.1|6853.1|0
1617285900000|2021-04-01 14:05:00|6861.4|6857.4|6866.8|6862.8|6867.5|6863.5|6861.2|6857.2|0
1617286200000|2021-04-01 14:10:00|6867.1|6863.1|6867.6|6863.6|6869.1|6865.1|6866.1|6862.1|0
1617286500000|2021-04-01 14:15:00|6867.9|6863.9|6872|6868|6872|6868|6867.6|6863.6|0
1617286800000|2021-04-01 14:20:00|6871.6|6867.6|6869.7|6865.7|6871.6|6867.6|6869.5|6865.5|0
1617287100000|2021-04-01 14:25:00|6870.1|6866.1|6871.5|6867.5|6871.5|6867.5|6868.1|6864.1|0
1617287400000|2021-04-01 14:30:00|6872.2|6868.2|6870.6|6866.6|6872.3|6868.3|6869.5|6865.5|0
1617287700000|2021-04-01 14:35:00|6870.9|6866.9|6869.8|6865.8|6872.5|6868.5|6869.4|6865.4|0
1617288000000|2021-04-01 14:40:00|6869.1|6865.1|6873.3|6869.3|6874|6870|6868.6|6864.6|0
1617288300000|2021-04-01 14:45:00|6873.7|6869.7|6871.7|6867.7|6873.7|6869.7|6871.4|6867.4|0
1617288600000|2021-04-01 14:50:00|6871.4|6867.4|6866.6|6862.6|6872.8|6868.8|6866|6862|0
1617288900000|2021-04-01 14:55:00|6867|6863|6875.3|6871.3|6875.3|6871.3|6866.6|6862.6|0
1617289200000|2021-04-01 15:00:00|6875|6871|6891.4|6887.4|6894.7|6890.7|6874.6|6870.6|0
1617289500000|2021-04-01 15:05:00|6891|6887|6886.8|6882.8|6891|6887|6883.7|6879.7|0
1617289800000|2021-04-01 15:10:00|6886.4|6882.4|6884.3|6880.3|6888|6884|6883.8|6879.8|0
1617290100000|2021-04-01 15:15:00|6884.6|6880.6|6884.6|6880.6|6886.2|6882.2|6883|6879|0
1617290400000|2021-04-01 15:20:00|6884.2|6880.2|6885.4|6881.4|6889.3|6885.3|6883.9|6879.9|0
1617290700000|2021-04-01 15:25:00|6885|6881|6885.1|6881.1|6885.4|6881.4|6883.3|6879.3|0
1617291000000|2021-04-01 15:30:00|6885.2|6881.2|6883.9|6879.9|6887.3|6883.3|6883.8|6879.8|0
1617291300000|2021-04-01 15:35:00|6884|6880|6884.3|6880.3|6885.7|6881.7|6882.9|6878.9|0
1617291600000|2021-04-01 15:40:00|6884|6880|6884.8|6880.8|6885.2|6881.2|6882.7|6878.7|0
1617291900000|2021-04-01 15:45:00|6884.5|6880.5|6884.2|6880.2|6885.4|6881.4|6882.2|6878.2|0
1617292200000|2021-04-01 15:50:00|6884.9|6880.9|6883.5|6879.5|6885.1|6881.1|6883.1|6879.1|0
1617292500000|2021-04-01 15:55:00|6883.8|6879.8|6883.1|6879.1|6886.9|6882.9|6882.7|6878.7|0
1617292800000|2021-04-01 16:00:00|6882.7|6878.7|6887.3|6883.3|6887.5|6883.5|6882.7|6878.7|0
1617293100000|2021-04-01 16:05:00|6887.7|6883.7|6889.7|6885.7|6890.4|6886.4|6887.2|6883.2|0
1617293400000|2021-04-01 16:10:00|6889.3|6885.3|6888.5|6884.5|6890|6886|6887.4|6883.4|0
1617293700000|2021-04-01 16:15:00|6888.1|6884.1|6890.5|6886.5|6890.5|6886.5|6886.8|6882.8|0
1617294000000|2021-04-01 16:20:00|6890.9|6886.9|6891.2|6887.2|6891.6|6887.6|6890.2|6886.2|0
1617294300000|2021-04-01 16:25:00|6891.4|6887.4|6890.6|6886.6|6891.6|6887.6|6889.7|6885.7|0
1617294600000|2021-04-01 16:30:00|6890.2|6886.2|6889.1|6885.1|6890.9|6886.9|6889.1|6885.1|0
1617294900000|2021-04-01 16:35:00|6889.5|6885.5|6889.5|6885.5|6889.7|6885.7|6888.2|6884.2|0
1617295200000|2021-04-01 16:40:00|6889.9|6885.9|6888.5|6884.5|6889.9|6885.9|6887.3|6883.3|0
1617295500000|2021-04-01 16:45:00|6888.9|6884.9|6887.3|6883.3|6889.7|6885.7|6887.3|6883.3|0
1617295800000|2021-04-01 16:50:00|6886.9|6882.9|6887.7|6883.7|6888.5|6884.5|6885.8|6881.8|0
1617296100000|2021-04-01 16:55:00|6888|6884|6888.4|6884.4|6889.2|6885.2|6888|6884|0
1617296400000|2021-04-01 17:00:00|6888.7|6884.7|6888|6884|6889.8|6885.8|6887.7|6883.7|0
1617296700000|2021-04-01 17:05:00|6887.7|6883.7|6885.3|6881.3|6888.6|6884.6|6885.3|6881.3|0
1617297000000|2021-04-01 17:10:00|6885.7|6881.7|6884.4|6880.4|6885.7|6881.7|6883.8|6879.8|0
1617297300000|2021-04-01 17:15:00|6884.8|6880.8|6880.8|6876.8|6885.1|6881.1|6880.3|6876.3|0
1617297600000|2021-04-01 17:20:00|6881.1|6877.1|6881.9|6877.9|6883.5|6879.5|6880.8|6876.8|0
1617297900000|2021-04-01 17:25:00|6882.3|6878.3|6880.7|6876.7|6882.6|6878.6|6880.7|6876.7|0
1617298200000|2021-04-01 17:30:00|6880|6876|6885|6881|6885.4|6881.4|6880|6876|0
1617298500000|2021-04-01 17:35:00|6885.3|6881.3|6885.6|6881.6|6886|6882|6884.3|6880.3|0
1617298800000|2021-04-01 17:40:00|6886|6882|6886.1|6882.1|6886.8|6882.8|6885.3|6881.3|0
1617299100000|2021-04-01 17:45:00|6886.4|6882.4|6883.5|6879.5|6886.4|6882.4|6883.1|6879.1|0
1617299400000|2021-04-01 17:50:00|6883.1|6879.1|6884.2|6880.2|6884.9|6880.9|6882.8|6878.8|0
1617299700000|2021-04-01 17:55:00|6883.8|6879.8|6883.8|6879.8|6884.5|6880.5|6883.8|6879.8|0
1617300000000|2021-04-01 18:00:00|6884|6880|6884.9|6880.9|6885.2|6881.2|6883.5|6879.5|0
1617300300000|2021-04-01 18:05:00|6885.2|6881.2|6883.2|6879.2|6885.2|6881.2|6883.2|6879.2|0
1617300600000|2021-04-01 18:10:00|6882.9|6878.9|6885.2|6881.2|6885.2|6881.2|6882.9|6878.9|0
1617300900000|2021-04-01 18:15:00|6884.8|6880.8|6885.1|6881.1|6885.5|6881.5|6884.1|6880.1|0
1617301200000|2021-04-01 18:20:00|6885|6881|6888|6884|6888.5|6884.5|6885|6881|0
1617301500000|2021-04-01 18:25:00|6888.3|6884.3|6886.8|6882.8|6888.3|6884.3|6885.7|6881.7|0
1617301800000|2021-04-01 18:30:00|6886.4|6882.4|6886|6882|6886.8|6882.8|6885.3|6881.3|0
1617302100000|2021-04-01 18:35:00|6886.4|6882.4|6886.7|6882.7|6886.8|6882.8|6885.7|6881.7|0
1617302400000|2021-04-01 18:40:00|6886.3|6882.3|6887.1|6883.1|6887.5|6883.5|6886.2|6882.2|0
1617302700000|2021-04-01 18:45:00|6887.5|6883.5|6886.9|6882.9|6887.5|6883.5|6885.6|6881.6|0
1617303000000|2021-04-01 18:50:00|6887.2|6883.2|6886.6|6882.6|6887.7|6883.7|6886.6|6882.6|0
1617303300000|2021-04-01 18:55:00|6887|6883|6887.1|6883.1|6887.8|6883.8|6886.6|6882.6|0
1617303600000|2021-04-01 19:00:00|6886.7|6882.7|6885.7|6881.7|6887.8|6883.8|6884.8|6880.8|0
1617303900000|2021-04-01 19:05:00|6886|6882|6888|6884|6888|6884|6884|6880|0
1617304200000|2021-04-01 19:10:00|6888.1|6884.1|6885.3|6881.3|6888.9|6884.9|6884.8|6880.8|0
1617304500000|2021-04-01 19:15:00|6884.9|6880.9|6885.5|6881.5|6887.8|6883.8|6883.3|6879.3|0
1617304800000|2021-04-01 19:20:00|6885.2|6881.2|6882|6878|6885.9|6881.9|6882|6878|0
1617305100000|2021-04-01 19:25:00|6882.3|6878.3|6884.1|6880.1|6884.5|6880.5|6882|6878|0
1617305400000|2021-04-01 19:30:00|6884.5|6880.5|6886.8|6882.8|6887.5|6883.5|6883.4|6879.4|0
1617305700000|2021-04-01 19:35:00|6886.1|6882.1|6882.8|6878.8|6887.5|6883.5|6880.9|6876.9|0
1617306000000|2021-04-01 19:40:00|6883.1|6879.1|6884.1|6880.1|6884.5|6880.5|6882.4|6878.4|0
1617306300000|2021-04-01 19:45:00|6884.2|6880.2|6886.7|6882.7|6888.4|6884.4|6884.2|6880.2|0
1617306600000|2021-04-01 19:50:00|6887.4|6883.4|6890.4|6886.4|6890.4|6886.4|6884.3|6880.3|0
1617306900000|2021-04-01 19:55:00|6890.1|6886.1|6889.9|6885.9|6893.8|6889.8|6887.8|6883.8|0
1617307200000|2021-04-01 20:00:00|6889.5|6885.5|6892.4|6888.4|6894.2|6890.2|6889.5|6885.5|0
1617307500000|2021-04-01 20:05:00|6892.8|6888.8|6891.7|6887.7|6893.2|6889.2|6891.3|6887.3|0
1617307800000|2021-04-01 20:10:00|6892.7|6888.7|6894.4|6890.4|6895.1|6891.1|6892.6|6888.6|0
1617308100000|2021-04-01 20:15:00|6894.5|6890.5|6893.2|6889.2|6894.8|6890.8|6893.1|6889.1|0
1617308400000|2021-04-01 20:20:00|6893.4|6889.4|6893|6889|6893.6|6889.6|6893|6889|0
1617308700000|2021-04-01 20:25:00|6892.9|6888.9|6891.9|6887.9|6893|6889|6891.9|6887.9|0
1617309000000|2021-04-01 20:30:00|6892.6|6888.6|6893.3|6889.3|6894.1|6890.1|6892.2|6888.2|0
1617309300000|2021-04-01 20:35:00|6893|6889|6892.6|6888.6|6893.3|6889.3|6892.6|6888.6|0
1617309600000|2021-04-01 20:40:00|6892.9|6888.9|6894.2|6890.2|6894.2|6890.2|6892.5|6888.5|0
1617309900000|2021-04-01 20:45:00|6894.6|6890.6|6893.1|6889.1|6894.6|6890.6|6892.7|6888.7|0
1617310200000|2021-04-01 20:50:00|6892.7|6888.7|6892.6|6888.6|6893.1|6889.1|6892.2|6888.2|0
1617310500000|2021-04-01 20:55:00|6892.2|6888.2|6894.2|6890.2|6895|6891|6892.2|6888.2|0
1617310800000|2021-04-01 21:00:00|6894.6|6890.6|6894.4|6890.4|6894.6|6890.6|6894.4|6890.4|0
1617311100000|2021-04-01 21:05:00|6894.2|6890.2|6894.1|6890.1|6894.5|6890.5|6894.1|6890.1|0
1617311400000|2021-04-01 21:10:00|6893.9|6889.9|6893.7|6889.7|6893.9|6889.9|6893.7|6889.7|0
1617311700000|2021-04-01 21:15:00|6893.5|6889.5|6893.2|6889.2|6893.5|6889.5|6893.2|6889.2|0
1617312000000|2021-04-01 21:20:00|6893.1|6889.1|6892.7|6888.7|6893.1|6889.1|6892.7|6888.7|0
1617312300000|2021-04-01 21:25:00|6892.6|6888.6|6892.6|6888.6|6892.6|6888.6|6892.6|6888.6|0
1617312600000|2021-04-01 21:30:00|6892.4|6888.4|6892.3|6888.3|6892.4|6888.4|6892.3|6888.3|0
1617313800000|2021-04-01 21:50:00|6892.2|6888.2|6892.2|6888.2|6892.2|6888.2|6892.2|6888.2|0
1617314400000|2021-04-01 22:00:00|6893.1|6889.1|6892.7|6888.7|6893.5|6889.5|6889.9|6885.9|0
1617314700000|2021-04-01 22:05:00|6892.3|6888.3|6890.4|6886.4|6892.7|6888.7|6890.4|6886.4|0
1617315000000|2021-04-01 22:10:00|6890|6886|6890.3|6886.3|6890.9|6886.9|6890|6886|0
1617315300000|2021-04-01 22:15:00|6889.9|6885.9|6891|6887|6891|6887|6889.9|6885.9|0
1617315600000|2021-04-01 22:20:00|6891.4|6887.4|6890.2|6886.2|6892.5|6888.5|6890.2|6886.2|0
1617315900000|2021-04-01 22:25:00|6890.4|6886.4|6891.6|6887.6|6891.6|6887.6|6890.2|6886.2|0
1617316200000|2021-04-01 22:30:00|6892|6888|6892.7|6888.7|6893.6|6889.6|6891.6|6887.6|0
1617316500000|2021-04-01 22:35:00|6893.1|6889.1|6892.6|6888.6|6893.1|6889.1|6892.3|6888.3|0
1617316800000|2021-04-01 22:40:00|6892.8|6888.8|6892.6|6888.6|6892.8|6888.8|6892.2|6888.2|0
1617317100000|2021-04-01 22:45:00|6893|6889|6893|6889|6893|6889|6893|6889|0
1617317400000|2021-04-01 22:50:00|6892.6|6888.6|6892.1|6888.1|6893.1|6889.1|6892.1|6888.1|0
1617317700000|2021-04-01 22:55:00|6892.5|6888.5|6892.4|6888.4|6892.5|6888.5|6892.4|6888.4|0
1617318000000|2021-04-01 23:00:00|6892|6888|6894.9|6890.9|6895.7|6891.7|6892|6888|0
1617318300000|2021-04-01 23:05:00|6894.5|6890.5|6893.7|6889.7|6894.5|6890.5|6893.3|6889.3|0
1617318600000|2021-04-01 23:10:00|6893.3|6889.3|6893.7|6889.7|6894.1|6890.1|6893|6889|0
1617318900000|2021-04-01 23:15:00|6893.9|6889.9|6893.3|6889.3|6894.1|6890.1|6893.3|6889.3|0
1617319200000|2021-04-01 23:20:00|6892.9|6888.9|6893.4|6889.4|6893.6|6889.6|6892.8|6888.8|0
1617319500000|2021-04-01 23:25:00|6893.6|6889.6|6893|6889|6893.6|6889.6|6893|6889|0
1617319800000|2021-04-01 23:30:00|6893.4|6889.4|6893|6889|6893.8|6889.8|6893|6889|0
1617320100000|2021-04-01 23:35:00|6892.6|6888.6|6894.3|6890.3|6894.5|6890.5|6892.6|6888.6|0
1617320400000|2021-04-01 23:40:00|6894.1|6890.1|6894.5|6890.5|6894.5|6890.5|6893.9|6889.9|0
1617320700000|2021-04-01 23:45:00|6894.8|6890.8|6893.4|6889.4|6894.8|6890.8|6893.4|6889.4|0
1617321000000|2021-04-01 23:50:00|6893.8|6889.8|6893.7|6889.7|6894.2|6890.2|6893.4|6889.4|0
1617321300000|2021-04-01 23:55:00|6894.1|6890.1|6893.7|6889.7|6894.1|6890.1|6893.7|6889.7|0
1617321600000|2021-04-02 00:00:00|6893.5|6889.5|6893.7|6889.7|6894.1|6890.1|6893|6889|0
1617321900000|2021-04-02 00:05:00|6893.9|6889.9|6894.1|6890.1|6894.1|6890.1|6893.7|6889.7|0
1617322200000|2021-04-02 00:10:00|6893.7|6889.7|6893.6|6889.6|6894|6890|6893.3|6889.3|0
1617322500000|2021-04-02 00:15:00|6894|6890|6893.1|6889.1|6894|6890|6893.1|6889.1|0
1617322800000|2021-04-02 00:20:00|6892.7|6888.7|6892.7|6888.7|6893.1|6889.1|6891.9|6887.9|0
1617323100000|2021-04-02 00:25:00|6892.3|6888.3|6892.1|6888.1|6892.7|6888.7|6891.7|6887.7|0
1617323400000|2021-04-02 00:30:00|6892.4|6888.4|6892.4|6888.4|6892.4|6888.4|6891.6|6887.6|0
1617323700000|2021-04-02 00:35:00|6892|6888|6892.4|6888.4|6892.8|6888.8|6892|6888|0
1617324000000|2021-04-02 00:40:00|6892.8|6888.8|6892.4|6888.4|6892.8|6888.8|6892.4|6888.4|0
1617324300000|2021-04-02 00:45:00|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|0
1617324600000|2021-04-02 00:50:00|6892.7|6888.7|6892.4|6888.4|6892.7|6888.7|6892.4|6888.4|0
1617324900000|2021-04-02 00:55:00|6892.7|6888.7|6892.4|6888.4|6892.7|6888.7|6892.4|6888.4|0
1617325200000|2021-04-02 01:00:00|6892.7|6888.7|6892.7|6888.7|6892.7|6888.7|6892.4|6888.4|0
1617325500000|2021-04-02 01:05:00|6892.4|6888.4|6892.7|6888.7|6892.7|6888.7|6892.4|6888.4|0
1617325800000|2021-04-02 01:10:00|6893.1|6889.1|6892.7|6888.7|6893.5|6889.5|6892.7|6888.7|0
1617326100000|2021-04-02 01:15:00|6892.4|6888.4|6891.6|6887.6|6892.4|6888.4|6891.2|6887.2|0
1617326400000|2021-04-02 01:20:00|6891.8|6887.8|6892|6888|6892|6888|6891.8|6887.8|0
1617327000000|2021-04-02 01:30:00|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|0
1617327300000|2021-04-02 01:35:00|6891.6|6887.6|6891.1|6887.1|6891.9|6887.9|6890.7|6886.7|0
1617327600000|2021-04-02 01:40:00|6890.7|6886.7|6889.9|6885.9|6891.5|6887.5|6889.9|6885.9|0
1617327900000|2021-04-02 01:45:00|6890.3|6886.3|6890.3|6886.3|6890.7|6886.7|6890.3|6886.3|0
1617328200000|2021-04-02 01:50:00|6890.1|6886.1|6891.5|6887.5|6891.5|6887.5|6889.7|6885.7|0
1617328500000|2021-04-02 01:55:00|6891.3|6887.3|6891.3|6887.3|6891.7|6887.7|6891.3|6887.3|0
1617328800000|2021-04-02 02:00:00|6891.1|6887.1|6890.8|6886.8|6891.1|6887.1|6890.7|6886.7|0
1617329100000|2021-04-02 02:05:00|6890.4|6886.4|6889.7|6885.7|6890.8|6886.8|6889.6|6885.6|0
1617329400000|2021-04-02 02:10:00|6889.6|6885.6|6889.6|6885.6|6889.6|6885.6|6888.8|6884.8|0
1617329700000|2021-04-02 02:15:00|6889.4|6885.4|6890.4|6886.4|6890.4|6886.4|6889.4|6885.4|0
1617330000000|2021-04-02 02:20:00|6890.2|6886.2|6890|6886|6890.4|6886.4|6890|6886|0
1617330300000|2021-04-02 02:25:00|6890.4|6886.4|6890.4|6886.4|6890.4|6886.4|6890|6886|0
1617330600000|2021-04-02 02:30:00|6890|6886|6891.6|6887.6|6891.6|6887.6|6890|6886|0
1617330900000|2021-04-02 02:35:00|6891.9|6887.9|6891.9|6887.9|6892.7|6888.7|6891.6|6887.6|0
1617331200000|2021-04-02 02:40:00|6891.7|6887.7|6891.9|6887.9|6892.3|6888.3|6891.2|6887.2|0
1617331500000|2021-04-02 02:45:00|6892.1|6888.1|6891.9|6887.9|6892.1|6888.1|6891.9|6887.9|0
1617331800000|2021-04-02 02:50:00|6891.7|6887.7|6891.9|6887.9|6891.9|6887.9|6891.6|6887.6|0
1617332100000|2021-04-02 02:55:00|6891.6|6887.6|6891.9|6887.9|6891.9|6887.9|6891.6|6887.6|0
1617332400000|2021-04-02 03:00:00|6891.7|6887.7|6891.7|6887.7|6891.7|6887.7|6891.4|6887.4|0
1617332700000|2021-04-02 03:05:00|6891.6|6887.6|6891.6|6887.6|6891.6|6887.6|6891.2|6887.2|0
1617333000000|2021-04-02 03:10:00|6891.2|6887.2|6891.2|6887.2|6891.2|6887.2|6890.8|6886.8|0
1617333300000|2021-04-02 03:15:00|6890.8|6886.8|6890.8|6886.8|6891.2|6887.2|6890.8|6886.8|0
1617333600000|2021-04-02 03:20:00|6891.2|6887.2|6891.2|6887.2|6891.2|6887.2|6891.2|6887.2|0
1617334200000|2021-04-02 03:30:00|6891.4|6887.4|6891.2|6887.2|6891.4|6887.4|6891.2|6887.2|0
1617334500000|2021-04-02 03:35:00|6891.4|6887.4|6891.2|6887.2|6891.4|6887.4|6891.2|6887.2|0
1617334800000|2021-04-02 03:40:00|6891.4|6887.4|6891.2|6887.2|6891.6|6887.6|6891.2|6887.2|0
1617335100000|2021-04-02 03:45:00|6891.6|6887.6|6891.6|6887.6|6891.6|6887.6|6891.2|6887.2|0
1617335400000|2021-04-02 03:50:00|6891.2|6887.2|6891.6|6887.6|6891.6|6887.6|6891.2|6887.2|0
1617336000000|2021-04-02 04:00:00|6891.8|6887.8|6891.6|6887.6|6892|6888|6891.6|6887.6|0
1617336300000|2021-04-02 04:05:00|6892|6888|6891.6|6887.6|6892|6888|6891.6|6887.6|0
1617336600000|2021-04-02 04:10:00|6892|6888|6891.6|6887.6|6892|6888|6891.6|6887.6|0
1617336900000|2021-04-02 04:15:00|6891.3|6887.3|6891.6|6887.6|6891.6|6887.6|6891.3|6887.3|0
1617338400000|2021-04-02 04:40:00|6891.7|6887.7|6891.4|6887.4|6891.7|6887.7|6891.4|6887.4|0
1617339000000|2021-04-02 04:50:00|6891|6887|6891.4|6887.4|6891.4|6887.4|6891|6887|0
1617339300000|2021-04-02 04:55:00|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|0
1617339600000|2021-04-02 05:00:00|6891.4|6887.4|6891|6887|6891.8|6887.8|6891|6887|0
1617339900000|2021-04-02 05:05:00|6890.6|6886.6|6890.2|6886.2|6890.6|6886.6|6890.2|6886.2|0
1617340200000|2021-04-02 05:10:00|6890.3|6886.3|6891|6887|6891|6887|6890.3|6886.3|0
1617340500000|2021-04-02 05:15:00|6890.7|6886.7|6891|6887|6891|6887|6890.7|6886.7|0
1617340800000|2021-04-02 05:20:00|6890.8|6886.8|6890.7|6886.7|6891|6887|6890.3|6886.3|0
1617341100000|2021-04-02 05:25:00|6891|6887|6891|6887|6891|6887|6891|6887|0
1617341400000|2021-04-02 05:30:00|6891.4|6887.4|6891.4|6887.4|6891.4|6887.4|6891|6887|0
1617341700000|2021-04-02 05:35:00|6891|6887|6891|6887|6891.4|6887.4|6890.7|6886.7|0
1617342000000|2021-04-02 05:40:00|6890.8|6886.8|6891|6887|6891|6887|6890.6|6886.6|0
1617342300000|2021-04-02 05:45:00|6891.4|6887.4|6891.8|6887.8|6891.8|6887.8|6891.4|6887.4|0
1617342600000|2021-04-02 05:50:00|6892|6888|6894.1|6890.1|6894.1|6890.1|6891.8|6887.8|0
1617342900000|2021-04-02 05:55:00|6894.5|6890.5|6894.4|6890.4|6895.2|6891.2|6894.4|6890.4|0
1617343200000|2021-04-02 06:00:00|6894.5|6890.5|6895.4|6891.4|6895.4|6891.4|6893.8|6889.8|0
1617343500000|2021-04-02 06:05:00|6895|6891|6895|6891|6895|6891|6894.2|6890.2|0
1617343800000|2021-04-02 06:10:00|6895.4|6891.4|6896|6892|6896.6|6892.6|6895.4|6891.4|0
1617344100000|2021-04-02 06:15:00|6896.4|6892.4|6897.2|6893.2|6897.6|6893.6|6896.4|6892.4|0
1617344400000|2021-04-02 06:20:00|6897.3|6893.3|6896.1|6892.1|6897.3|6893.3|6895.9|6891.9|0
1617344700000|2021-04-02 06:25:00|6896.3|6892.3|6895.3|6891.3|6896.5|6892.5|6894.9|6890.9|0
1617345000000|2021-04-02 06:30:00|6894.9|6890.9|6895.2|6891.2|6895.2|6891.2|6894.7|6890.7|0
1617345300000|2021-04-02 06:35:00|6895.5|6891.5|6894.8|6890.8|6895.5|6891.5|6894.8|6890.8|0
1617345600000|2021-04-02 06:40:00|6895.2|6891.2|6894.8|6890.8|6895.5|6891.5|6894.8|6890.8|0
1617345900000|2021-04-02 06:45:00|6895.2|6891.2|6895.1|6891.1|6895.3|6891.3|6894.8|6890.8|0
1617346200000|2021-04-02 06:50:00|6895.5|6891.5|6895.1|6891.1|6895.5|6891.5|6894.9|6890.9|0
1617346500000|2021-04-02 06:55:00|6894.8|6890.8|6894.8|6890.8|6894.8|6890.8|6894.8|6890.8|0
1617346800000|2021-04-02 07:00:00|6894.4|6890.4|6895.7|6891.7|6895.7|6891.7|6894.4|6890.4|0
1617347100000|2021-04-02 07:05:00|6895.3|6891.3|6896.1|6892.1|6896.1|6892.1|6894.9|6890.9|0
1617347400000|2021-04-02 07:10:00|6895.9|6891.9|6896.1|6892.1|6896.1|6892.1|6895.3|6891.3|0
1617347700000|2021-04-02 07:15:00|6895.7|6891.7|6896.5|6892.5|6896.5|6892.5|6895.3|6891.3|0
1617348000000|2021-04-02 07:20:00|6896.3|6892.3|6895.6|6891.6|6896.5|6892.5|6895.6|6891.6|0
1617348300000|2021-04-02 07:25:00|6895.2|6891.2|6895.6|6891.6|6895.6|6891.6|6895.2|6891.2|0
1617348600000|2021-04-02 07:30:00|6896|6892|6896|6892|6896.4|6892.4|6896|6892|0
1617348900000|2021-04-02 07:35:00|6895.8|6891.8|6896|6892|6896.4|6892.4|6895.2|6891.2|0
1617349200000|2021-04-02 07:40:00|6896.2|6892.2|6896|6892|6896.4|6892.4|6895.6|6891.6|0
1617349500000|2021-04-02 07:45:00|6895.8|6891.8|6895.6|6891.6|6896|6892|6895.6|6891.6|0
1617349800000|2021-04-02 07:50:00|6895.2|6891.2|6895.6|6891.6|6895.6|6891.6|6895.2|6891.2|0
1617350100000|2021-04-02 07:55:00|6895.4|6891.4|6895.2|6891.2|6895.6|6891.6|6895.2|6891.2|0
1617350400000|2021-04-02 08:00:00|6895.4|6891.4|6895.6|6891.6|6895.6|6891.6|6895.2|6891.2|0
1617350700000|2021-04-02 08:05:00|6895.4|6891.4|6895.6|6891.6|6895.6|6891.6|6895.2|6891.2|0
1617351000000|2021-04-02 08:10:00|6895.2|6891.2|6894.8|6890.8|6895.2|6891.2|6894.4|6890.4|0
1617351300000|2021-04-02 08:15:00|6895|6891|6893.1|6889.1|6895|6891|6893.1|6889.1|0
1617351600000|2021-04-02 08:20:00|6892.7|6888.7|6894.3|6890.3|6894.5|6890.5|6892.3|6888.3|0
1617351900000|2021-04-02 08:25:00|6894.7|6890.7|6894.2|6890.2|6895|6891|6894.2|6890.2|0
1617352200000|2021-04-02 08:30:00|6894.4|6890.4|6894.6|6890.6|6894.6|6890.6|6894.2|6890.2|0
1617352500000|2021-04-02 08:35:00|6894.8|6890.8|6895|6891|6895|6891|6894.6|6890.6|0
1617353100000|2021-04-02 08:45:00|6895.2|6891.2|6895|6891|6895.4|6891.4|6894.6|6890.6|0
1617353400000|2021-04-02 08:50:00|6894.6|6890.6|6895.4|6891.4|6895.4|6891.4|6894.6|6890.6|0
1617353700000|2021-04-02 08:55:00|6895.8|6891.8|6898.6|6894.6|6898.6|6894.6|6895.8|6891.8|0
1617354000000|2021-04-02 09:00:00|6897.9|6893.9|6897.1|6893.1|6897.9|6893.9|6896.7|6892.7|0
1617354300000|2021-04-02 09:05:00|6896.7|6892.7|6896.3|6892.3|6896.7|6892.7|6896.3|6892.3|0
1617354600000|2021-04-02 09:10:00|6896.5|6892.5|6896.5|6892.5|6896.9|6892.9|6896.5|6892.5|0
1617354900000|2021-04-02 09:15:00|6896.7|6892.7|6896.1|6892.1|6896.7|6892.7|6896.1|6892.1|0
1617355200000|2021-04-02 09:20:00|6895.9|6891.9|6896.1|6892.1|6896.1|6892.1|6895.8|6891.8|0
1617355500000|2021-04-02 09:25:00|6895.8|6891.8|6895.4|6891.4|6896.1|6892.1|6895.3|6891.3|0
1617355800000|2021-04-02 09:30:00|6895.2|6891.2|6894.6|6890.6|6895.4|6891.4|6894.2|6890.2|0
1617356100000|2021-04-02 09:35:00|6894.8|6890.8|6895.7|6891.7|6895.7|6891.7|6894.6|6890.6|0
1617356400000|2021-04-02 09:40:00|6895.3|6891.3|6895.3|6891.3|6895.3|6891.3|6895|6891|0
1617356700000|2021-04-02 09:45:00|6895|6891|6895.7|6891.7|6895.7|6891.7|6895|6891|0
1617357000000|2021-04-02 09:50:00|6895.3|6891.3|6895.7|6891.7|6895.7|6891.7|6895.3|6891.3|0
1617357300000|2021-04-02 09:55:00|6895.9|6891.9|6896.5|6892.5|6896.5|6892.5|6895.7|6891.7|0
1617357600000|2021-04-02 10:00:00|6896.7|6892.7|6896.5|6892.5|6896.9|6892.9|6896.5|6892.5|0
1617357900000|2021-04-02 10:05:00|6896.1|6892.1|6896.1|6892.1|6896.1|6892.1|6895.7|6891.7|0
1617358200000|2021-04-02 10:10:00|6895.7|6891.7|6895.7|6891.7|6895.7|6891.7|6895.7|6891.7|0
1617358500000|2021-04-02 10:15:00|6895.3|6891.3|6895.3|6891.3|6895.7|6891.7|6895.3|6891.3|0
1617358800000|2021-04-02 10:20:00|6895.1|6891.1|6895.3|6891.3|6895.3|6891.3|6894.9|6890.9|0
1617359100000|2021-04-02 10:25:00|6894.9|6890.9|6894.5|6890.5|6895.3|6891.3|6894.1|6890.1|0
1617359400000|2021-04-02 10:30:00|6894.7|6890.7|6894.1|6890.1|6894.9|6890.9|6894.1|6890.1|0
1617359700000|2021-04-02 10:35:00|6893.8|6889.8|6893.4|6889.4|6894.9|6890.9|6893|6889|0
1617360000000|2021-04-02 10:40:00|6893.8|6889.8|6894.1|6890.1|6894.1|6890.1|6893.4|6889.4|0
1617360300000|2021-04-02 10:45:00|6894.5|6890.5|6896.5|6892.5|6896.5|6892.5|6894.5|6890.5|0
1617360600000|2021-04-02 10:50:00|6896.6|6892.6|6895.3|6891.3|6896.8|6892.8|6895.3|6891.3|0
1617360900000|2021-04-02 10:55:00|6895.7|6891.7|6897.6|6893.6|6897.6|6893.6|6895.7|6891.7|0
1617361200000|2021-04-02 11:00:00|6897.2|6893.2|6896.9|6892.9|6898|6894|6896.7|6892.7|0
1617361500000|2021-04-02 11:05:00|6896.5|6892.5|6896.1|6892.1|6896.5|6892.5|6896.1|6892.1|0
1617361800000|2021-04-02 11:10:00|6896.5|6892.5|6896.1|6892.1|6896.9|6892.9|6896.1|6892.1|0
1617362100000|2021-04-02 11:15:00|6895.7|6891.7|6895.7|6891.7|6896.1|6892.1|6895.7|6891.7|0
1617362400000|2021-04-02 11:20:00|6896.1|6892.1|6896.9|6892.9|6896.9|6892.9|6895.7|6891.7|0
1617363000000|2021-04-02 11:30:00|6897.3|6893.3|6897.2|6893.2|6897.6|6893.6|6897.2|6893.2|0
1617363300000|2021-04-02 11:35:00|6897.6|6893.6|6897.6|6893.6|6897.8|6893.8|6897.2|6893.2|0
1617363600000|2021-04-02 11:40:00|6897.2|6893.2|6897.4|6893.4|6897.6|6893.6|6897.2|6893.2|0
1617363900000|2021-04-02 11:45:00|6897.6|6893.6|6897.6|6893.6|6898|6894|6897.2|6893.2|0
1617364200000|2021-04-02 11:50:00|6898|6894|6898|6894|6898|6894|6897.2|6893.2|0
1617364500000|2021-04-02 11:55:00|6897.8|6893.8|6898.8|6894.8|6898.8|6894.8|6897.7|6893.7|0
1617364800000|2021-04-02 12:00:00|6899.6|6895.6|6899.2|6895.2|6900.4|6896.4|6898.8|6894.8|0
1617365100000|2021-04-02 12:05:00|6899.4|6895.4|6898.9|6894.9|6900.8|6896.8|6898.9|6894.9|0
1617365400000|2021-04-02 12:10:00|6899.1|6895.1|6897.5|6893.5|6899.3|6895.3|6896.8|6892.8|0
1617365700000|2021-04-02 12:15:00|6897.3|6893.3|6897.3|6893.3|6898.7|6894.7|6897.2|6893.2|0
1617366000000|2021-04-02 12:20:00|6897.2|6893.2|6900.2|6896.2|6901|6897|6897.2|6893.2|0
1617366300000|2021-04-02 12:25:00|6900.6|6896.6|6899.8|6895.8|6901.4|6897.4|6897.9|6893.9|0
1617366600000|2021-04-02 12:30:00|6899.6|6895.6|6908.7|6904.7|6917.2|6913.2|6897.1|6893.1|0
1617366900000|2021-04-02 12:35:00|6909.1|6905.1|6912.4|6908.4|6917.9|6913.9|6908.3|6904.3|0
1617367200000|2021-04-02 12:40:00|6909.7|6905.7|6916.5|6912.5|6916.7|6912.7|6908.6|6904.6|0
1617367500000|2021-04-02 12:45:00|6916.9|6912.9|6919.5|6915.5|6925.2|6921.2|6916.9|6912.9|0
1617367800000|2021-04-02 12:50:00|6919.1|6915.1|6923.7|6919.7|6924.5|6920.5|6919.1|6915.1|0
1617368100000|2021-04-02 12:55:00|6924.3|6920.3|6919.5|6915.5|6924.9|6920.9|6917.5|6913.5|0
1617368400000|2021-04-02 13:00:00|6919.3|6915.3|6916.1|6912.1|6919.6|6915.6|6915.8|6911.8|0
1617368700000|2021-04-02 13:05:00|6916.5|6912.5|6912.5|6908.5|6917.3|6913.3|6910.4|6906.4|0
1617369000000|2021-04-02 13:10:00|6912.7|6908.7|6911.2|6907.2|6913.4|6909.4|6908.6|6904.6|0
1617573600000|2021-04-04 22:00:00|6910|6906|6910.1|6906.1|6911.5|6907.5|6906.9|6902.9|0
1617573900000|2021-04-04 22:05:00|6909.9|6905.9|6909.2|6905.2|6910.1|6906.1|6908.2|6904.2|0
1617574200000|2021-04-04 22:10:00|6909.6|6905.6|6908|6904|6909.9|6905.9|6906.1|6902.1|0
1617574500000|2021-04-04 22:15:00|6908.3|6904.3|6911.1|6907.1|6911.1|6907.1|6908.3|6904.3|0
1617574800000|2021-04-04 22:20:00|6911.5|6907.5|6909.3|6905.3|6911.5|6907.5|6909.3|6905.3|0
1617575100000|2021-04-04 22:25:00|6909.5|6905.5|6907.7|6903.7|6909.7|6905.7|6906.5|6902.5|0
1617575400000|2021-04-04 22:30:00|6907.3|6903.3|6904.3|6900.3|6907.8|6903.8|6903.6|6899.6|0
1617575700000|2021-04-04 22:35:00|6903.9|6899.9|6905.5|6901.5|6905.5|6901.5|6903.9|6899.9|0
1617576000000|2021-04-04 22:40:00|6905.4|6901.4|6904.6|6900.6|6907|6903|6903|6899|0
1617576300000|2021-04-04 22:45:00|6905|6901|6905|6901|6905.8|6901.8|6904.2|6900.2|0
1617576600000|2021-04-04 22:50:00|6904.6|6900.6|6903.7|6899.7|6904.6|6900.6|6903.1|6899.1|0
1617576900000|2021-04-04 22:55:00|6903.5|6899.5|6905.8|6901.8|6908.5|6904.5|6903.5|6899.5|0
1617577200000|2021-04-04 23:00:00|6906|6902|6907.3|6903.3|6908.8|6904.8|6905.8|6901.8|0
1617577500000|2021-04-04 23:05:00|6906.9|6902.9|6907.6|6903.6|6908.4|6904.4|6906.5|6902.5|0
1617577800000|2021-04-04 23:10:00|6907.2|6903.2|6909.5|6905.5|6909.9|6905.9|6906.9|6902.9|0
1617578100000|2021-04-04 23:15:00|6909.9|6905.9|6912.2|6908.2|6912.2|6908.2|6908.3|6904.3|0
1617578400000|2021-04-04 23:20:00|6912|6908|6912.7|6908.7|6913.7|6909.7|6911.5|6907.5|0
1617578700000|2021-04-04 23:25:00|6912.3|6908.3|6913.5|6909.5|6915|6911|6912.3|6908.3|0
1617579000000|2021-04-04 23:30:00|6913.8|6909.8|6914|6910|6915.9|6911.9|6913.8|6909.8|0
1617579300000|2021-04-04 23:35:00|6914.4|6910.4|6917|6913|6917|6913|6913.6|6909.6|0
1617579600000|2021-04-04 23:40:00|6916.6|6912.6|6916.8|6912.8|6917.6|6913.6|6915.7|6911.7|0
1617579900000|2021-04-04 23:45:00|6916.5|6912.5|6917.1|6913.1|6917.6|6913.6|6915.7|6911.7|0
1617580200000|2021-04-04 23:50:00|6917.5|6913.5|6919.3|6915.3|6920.2|6916.2|6917.1|6913.1|0
1617580500000|2021-04-04 23:55:00|6919.1|6915.1|6918.2|6914.2|6919.1|6915.1|6917.3|6913.3|0
1617580800000|2021-04-05 00:00:00|6918.6|6914.6|6917.6|6913.6|6918.6|6914.6|6915.3|6911.3|0
1617581100000|2021-04-05 00:05:00|6917.2|6913.2|6916.9|6912.9|6918.8|6914.8|6916|6912|0
1617581400000|2021-04-05 00:10:00|6917.3|6913.3|6914.6|6910.6|6917.3|6913.3|6914.2|6910.2|0
1617581700000|2021-04-05 00:15:00|6914.4|6910.4|6914.5|6910.5|6915.3|6911.3|6913.7|6909.7|0
1617582000000|2021-04-05 00:20:00|6914.1|6910.1|6914.5|6910.5|6914.9|6910.9|6913.7|6909.7|0
1617582300000|2021-04-05 00:25:00|6914.1|6910.1|6914.7|6910.7|6914.7|6910.7|6913.3|6909.3|0
1617582600000|2021-04-05 00:30:00|6915.1|6911.1|6917.8|6913.8|6917.8|6913.8|6914.3|6910.3|0
1617582900000|2021-04-05 00:35:00|6918.2|6914.2|6917|6913|6918.5|6914.5|6916.8|6912.8|0
1617583200000|2021-04-05 00:40:00|6916.6|6912.6|6917.4|6913.4|6917.8|6913.8|6915.4|6911.4|0
1617583500000|2021-04-05 00:45:00|6917|6913|6916.6|6912.6|6917.4|6913.4|6916.2|6912.2|0
1617583800000|2021-04-05 00:50:00|6917|6913|6917|6913|6917.8|6913.8|6915.9|6911.9|0
1617584100000|2021-04-05 00:55:00|6916.6|6912.6|6915.9|6911.9|6917|6913|6915.8|6911.8|0
1617584400000|2021-04-05 01:00:00|6916.2|6912.2|6915.1|6911.1|6916.2|6912.2|6914.7|6910.7|0
1617584700000|2021-04-05 01:05:00|6914.9|6910.9|6915.1|6911.1|6915.5|6911.5|6914.7|6910.7|0
1617585000000|2021-04-05 01:10:00|6915|6911|6914.6|6910.6|6915.4|6911.4|6914.6|6910.6|0
1617585300000|2021-04-05 01:15:00|6914.3|6910.3|6913.8|6909.8|6915|6911|6913.8|6909.8|0
1617585600000|2021-04-05 01:20:00|6913.4|6909.4|6914.6|6910.6|6914.6|6910.6|6913.4|6909.4|0
1617585900000|2021-04-05 01:25:00|6914.9|6910.9|6913|6909|6914.9|6910.9|6913|6909|0
1617586200000|2021-04-05 01:30:00|6912.7|6908.7|6912.7|6908.7|6913.4|6909.4|6912.7|6908.7|0
1617586500000|2021-04-05 01:35:00|6913.1|6909.1|6913.3|6909.3|6913.7|6909.7|6912.9|6908.9|0
1617586800000|2021-04-05 01:40:00|6913.1|6909.1|6912.6|6908.6|6913.3|6909.3|6912.6|6908.6|0
1617587100000|2021-04-05 01:45:00|6912.2|6908.2|6914.5|6910.5|6914.5|6910.5|6912.2|6908.2|0
1617587400000|2021-04-05 01:50:00|6914.1|6910.1|6913.7|6909.7|6914.5|6910.5|6913.3|6909.3|0
1617587700000|2021-04-05 01:55:00|6914.1|6910.1|6913.7|6909.7|6914.5|6910.5|6913.7|6909.7|0
1617588000000|2021-04-05 02:00:00|6913.3|6909.3|6914.9|6910.9|6914.9|6910.9|6913.3|6909.3|0
1617588300000|2021-04-05 02:05:00|6914.5|6910.5|6913.4|6909.4|6914.5|6910.5|6913|6909|0
1617588600000|2021-04-05 02:10:00|6913|6909|6911.6|6907.6|6913.2|6909.2|6911.6|6907.6|0
1617588900000|2021-04-05 02:15:00|6911.2|6907.2|6910.1|6906.1|6912|6908|6909.7|6905.7|0
1617589200000|2021-04-05 02:20:00|6910|6906|6912|6908|6912|6908|6909.2|6905.2|0
1617589500000|2021-04-05 02:25:00|6911.6|6907.6|6910.6|6906.6|6912.4|6908.4|6910.5|6906.5|0
1617589800000|2021-04-05 02:30:00|6910.5|6906.5|6909.7|6905.7|6910.8|6906.8|6909.3|6905.3|0
1617590100000|2021-04-05 02:35:00|6910.1|6906.1|6910.4|6906.4|6910.4|6906.4|6909.1|6905.1|0
1617590400000|2021-04-05 02:40:00|6910|6906|6909.2|6905.2|6910.4|6906.4|6908.8|6904.8|0
1617590700000|2021-04-05 02:45:00|6909.6|6905.6|6909.2|6905.2|6909.9|6905.9|6909.2|6905.2|0
1617591000000|2021-04-05 02:50:00|6908.8|6904.8|6907.6|6903.6|6909.2|6905.2|6907.6|6903.6|0
1617591300000|2021-04-05 02:55:00|6908|6904|6907.2|6903.2|6908.4|6904.4|6907.2|6903.2|0
1617591600000|2021-04-05 03:00:00|6907.4|6903.4|6908.2|6904.2|6908.9|6904.9|6907.4|6903.4|0
1617591900000|2021-04-05 03:05:00|6907.8|6903.8|6908.6|6904.6|6908.6|6904.6|6907.8|6903.8|0
1617592200000|2021-04-05 03:10:00|6908.2|6904.2|6907.8|6903.8|6908.2|6904.2|6907.8|6903.8|0
1617592500000|2021-04-05 03:15:00|6908.2|6904.2|6908.1|6904.1|6908.2|6904.2|6907.8|6903.8|0
1617592800000|2021-04-05 03:20:00|6908.5|6904.5|6908.9|6904.9|6909.3|6905.3|6908.1|6904.1|0
1617593100000|2021-04-05 03:25:00|6908.5|6904.5|6909.3|6905.3|6909.3|6905.3|6908.1|6904.1|0
1617593400000|2021-04-05 03:30:00|6908.9|6904.9|6908.9|6904.9|6909.3|6905.3|6908.2|6904.2|0
1617593700000|2021-04-05 03:35:00|6909.3|6905.3|6908.5|6904.5|6909.3|6905.3|6908.5|6904.5|0
1617594000000|2021-04-05 03:40:00|6908.9|6904.9|6908.9|6904.9|6909.3|6905.3|6908.9|6904.9|0
1617594300000|2021-04-05 03:45:00|6908.5|6904.5|6910.6|6906.6|6910.6|6906.6|6908.5|6904.5|0
1617594600000|2021-04-05 03:50:00|6910.2|6906.2|6910.6|6906.6|6911|6907|6910.2|6906.2|0
1617594900000|2021-04-05 03:55:00|6911|6907|6910.7|6906.7|6911.1|6907.1|6910.3|6906.3|0
1617595200000|2021-04-05 04:00:00|6911.1|6907.1|6911.1|6907.1|6912.1|6908.1|6910.7|6906.7|0
1617595500000|2021-04-05 04:05:00|6910.9|6906.9|6911.5|6907.5|6911.9|6907.9|6910.3|6906.3|0
1617595800000|2021-04-05 04:10:00|6911.9|6907.9|6911.6|6907.6|6912|6908|6911.2|6907.2|0
1617596100000|2021-04-05 04:15:00|6911.2|6907.2|6910.4|6906.4|6911.6|6907.6|6910.4|6906.4|0
1617596400000|2021-04-05 04:20:00|6910.8|6906.8|6910.4|6906.4|6911.6|6907.6|6910.4|6906.4|0
1617596700000|2021-04-05 04:25:00|6910|6906|6910.4|6906.4|6910.8|6906.8|6910|6906|0
1617597000000|2021-04-05 04:30:00|6910|6906|6909.6|6905.6|6910.4|6906.4|6909.6|6905.6|0
1617597300000|2021-04-05 04:35:00|6910|6906|6910|6906|6910|6906|6910|6906|0
1617597600000|2021-04-05 04:40:00|6909.6|6905.6|6909.7|6905.7|6910.5|6906.5|6909.6|6905.6|0
1617597900000|2021-04-05 04:45:00|6910.1|6906.1|6910.2|6906.2|6910.5|6906.5|6910.1|6906.1|0
1617598200000|2021-04-05 04:50:00|6909.8|6905.8|6909.5|6905.5|6910.5|6906.5|6909.5|6905.5|0
1617598500000|2021-04-05 04:55:00|6909.9|6905.9|6909.4|6905.4|6910.3|6906.3|6909.4|6905.4|0
1617598800000|2021-04-05 05:00:00|6909.8|6905.8|6909.8|6905.8|6910.2|6906.2|6909.8|6905.8|0
1617599100000|2021-04-05 05:05:00|6909.4|6905.4|6909.4|6905.4|6909.8|6905.8|6909|6905|0
1617599400000|2021-04-05 05:10:00|6909.8|6905.8|6909.4|6905.4|6909.8|6905.8|6909|6905|0
1617599700000|2021-04-05 05:15:00|6909|6905|6908.6|6904.6|6909.4|6905.4|6908.6|6904.6|0
1617600000000|2021-04-05 05:20:00|6908.2|6904.2|6909.1|6905.1|6909.1|6905.1|6908.2|6904.2|0
1617600300000|2021-04-05 05:25:00|6908.7|6904.7|6909.5|6905.5|6909.9|6905.9|6908.7|6904.7|0
1617600600000|2021-04-05 05:30:00|6909.1|6905.1|6909.9|6905.9|6909.9|6905.9|6909.1|6905.1|0
1617600900000|2021-04-05 05:35:00|6909.5|6905.5|6910.2|6906.2|6910.6|6906.6|6909.5|6905.5|0
1617601200000|2021-04-05 05:40:00|6910.6|6906.6|6910.2|6906.2|6910.6|6906.6|6909.8|6905.8|0
1617601500000|2021-04-05 05:45:00|6910.6|6906.6|6909.8|6905.8|6910.6|6906.6|6909.5|6905.5|0
1617601800000|2021-04-05 05:50:00|6909.4|6905.4|6908.7|6904.7|6909.8|6905.8|6908.7|6904.7|0
1617602100000|2021-04-05 05:55:00|6908.3|6904.3|6906.2|6902.2|6908.7|6904.7|6905.5|6901.5|0
1617602400000|2021-04-05 06:00:00|6906.6|6902.6|6902.7|6898.7|6906.6|6902.6|6901.2|6897.2|0
1617602700000|2021-04-05 06:05:00|6902.3|6898.3|6902.3|6898.3|6902.7|6898.7|6901.5|6897.5|0
1617603000000|2021-04-05 06:10:00|6902|6898|6903.2|6899.2|6903.2|6899.2|6901.2|6897.2|0
1617603300000|2021-04-05 06:15:00|6903.5|6899.5|6904|6900|6904.6|6900.6|6903.2|6899.2|0
1617603600000|2021-04-05 06:20:00|6904.1|6900.1|6904.1|6900.1|6904.9|6900.9|6903.4|6899.4|0
1617603900000|2021-04-05 06:25:00|6904.3|6900.3|6905.7|6901.7|6906|6902|6904.1|6900.1|0
1617604200000|2021-04-05 06:30:00|6905.6|6901.6|6905.9|6901.9|6906.3|6902.3|6905.6|6901.6|0
1617604500000|2021-04-05 06:35:00|6905.7|6901.7|6905.6|6901.6|6905.9|6901.9|6905.2|6901.2|0
1617604800000|2021-04-05 06:40:00|6905.9|6901.9|6906.3|6902.3|6906.7|6902.7|6905.2|6901.2|0
1617605100000|2021-04-05 06:45:00|6906.1|6902.1|6906.1|6902.1|6906.5|6902.5|6905.7|6901.7|0
1617605400000|2021-04-05 06:50:00|6905.9|6901.9|6906.5|6902.5|6906.9|6902.9|6905.9|6901.9|0
1617605700000|2021-04-05 06:55:00|6905.7|6901.7|6906.2|6902.2|6906.8|6902.8|6905.7|6901.7|0
1617606000000|2021-04-05 07:00:00|6906|6902|6904.6|6900.6|6906.6|6902.6|6904.6|6900.6|0
1617606300000|2021-04-05 07:05:00|6904.3|6900.3|6907|6903|6907.3|6903.3|6904.3|6900.3|0
1617606600000|2021-04-05 07:10:00|6907.3|6903.3|6906.5|6902.5|6907.7|6903.7|6906.5|6902.5|0
1617606900000|2021-04-05 07:15:00|6906.9|6902.9|6905.4|6901.4|6906.9|6902.9|6905.4|6901.4|0
1617607200000|2021-04-05 07:20:00|6905.2|6901.2|6905.8|6901.8|6906.1|6902.1|6905|6901|0
1617607500000|2021-04-05 07:25:00|6905.9|6901.9|6906.5|6902.5|6906.5|6902.5|6905.4|6901.4|0
1617607800000|2021-04-05 07:30:00|6906.7|6902.7|6906.5|6902.5|6906.9|6902.9|6906.2|6902.2|0
1617608100000|2021-04-05 07:35:00|6907.3|6903.3|6906.9|6902.9|6907.3|6903.3|6905.8|6901.8|0
1617608400000|2021-04-05 07:40:00|6906.5|6902.5|6905.4|6901.4|6906.5|6902.5|6905|6901|0
1617608700000|2021-04-05 07:45:00|6905.3|6901.3|6905.3|6901.3|6905.3|6901.3|6904.9|6900.9|0
1617609000000|2021-04-05 07:50:00|6904.9|6900.9|6906.9|6902.9|6907.2|6903.2|6904.9|6900.9|0
1617609300000|2021-04-05 07:55:00|6907|6903|6908|6904|6908.4|6904.4|6906.9|6902.9|0
1617609600000|2021-04-05 08:00:00|6908.4|6904.4|6908|6904|6908.8|6904.8|6907.3|6903.3|0
1617609900000|2021-04-05 08:05:00|6907.8|6903.8|6907.2|6903.2|6908|6904|6906.8|6902.8|0
1617610200000|2021-04-05 08:10:00|6907|6903|6910|6906|6910.4|6906.4|6906.8|6902.8|0
1617610500000|2021-04-05 08:15:00|6909.6|6905.6|6911.2|6907.2|6911.2|6907.2|6909.6|6905.6|0
1617610800000|2021-04-05 08:20:00|6911.6|6907.6|6912|6908|6912|6908|6911.2|6907.2|0
1617611100000|2021-04-05 08:25:00|6911.8|6907.8|6910.8|6906.8|6912|6908|6910.4|6906.4|0
1617611400000|2021-04-05 08:30:00|6911|6907|6913.5|6909.5|6913.5|6909.5|6910.8|6906.8|0
1617611700000|2021-04-05 08:35:00|6913.1|6909.1|6912.2|6908.2|6914.2|6910.2|6912.2|6908.2|0
1617612000000|2021-04-05 08:40:00|6912|6908|6913|6909|6913|6909|6912|6908|0
1617612300000|2021-04-05 08:45:00|6912.6|6908.6|6912.2|6908.2|6912.6|6908.6|6912.2|6908.2|0
1617612600000|2021-04-05 08:50:00|6912.6|6908.6|6912.2|6908.2|6912.6|6908.6|6912.2|6908.2|0
1617612900000|2021-04-05 08:55:00|6911.9|6907.9|6911.9|6907.9|6912.2|6908.2|6911.5|6907.5|0
1617613200000|2021-04-05 09:00:00|6911.7|6907.7|6912.2|6908.2|6912.2|6908.2|6910.1|6906.1|0
1617613500000|2021-04-05 09:05:00|6912.6|6908.6|6913.4|6909.4|6913.4|6909.4|6912.6|6908.6|0
1617613800000|2021-04-05 09:10:00|6913.1|6909.1|6913.4|6909.4|6913.4|6909.4|6912.3|6908.3|0
1617614100000|2021-04-05 09:15:00|6913.2|6909.2|6912.6|6908.6|6913.2|6909.2|6912.2|6908.2|0
1617614400000|2021-04-05 09:20:00|6913|6909|6913|6909|6913.8|6909.8|6913|6909|0
1617614700000|2021-04-05 09:25:00|6913.3|6909.3|6915.3|6911.3|6915.3|6911.3|6913.1|6909.1|0
1617615000000|2021-04-05 09:30:00|6915.4|6911.4|6916.1|6912.1|6916.7|6912.7|6915.4|6911.4|0
1617615300000|2021-04-05 09:35:00|6916.5|6912.5|6916.5|6912.5|6916.9|6912.9|6916.1|6912.1|0
1617615600000|2021-04-05 09:40:00|6916.9|6912.9|6916.9|6912.9|6917.7|6913.7|6916.7|6912.7|0
1617615900000|2021-04-05 09:45:00|6917.1|6913.1|6916.5|6912.5|6917.3|6913.3|6916.5|6912.5|0
1617616200000|2021-04-05 09:50:00|6916.1|6912.1|6915.7|6911.7|6916.5|6912.5|6915.7|6911.7|0
1617616500000|2021-04-05 09:55:00|6915.5|6911.5|6915.3|6911.3|6915.7|6911.7|6914.9|6910.9|0
1617616800000|2021-04-05 10:00:00|6915|6911|6912.7|6908.7|6915.4|6911.4|6912.7|6908.7|0
1617617100000|2021-04-05 10:05:00|6913.1|6909.1|6912.7|6908.7|6913.3|6909.3|6912.7|6908.7|0
1617617400000|2021-04-05 10:10:00|6912.3|6908.3|6913|6909|6913|6909|6912.3|6908.3|0
1617617700000|2021-04-05 10:15:00|6913.4|6909.4|6915.3|6911.3|6915.7|6911.7|6913.4|6909.4|0
1617618000000|2021-04-05 10:20:00|6914.9|6910.9|6915.5|6911.5|6915.9|6911.9|6914.3|6910.3|0
1617618300000|2021-04-05 10:25:00|6915.9|6911.9|6916|6912|6917|6913|6915.6|6911.6|0
1617618600000|2021-04-05 10:30:00|6915.8|6911.8|6916.8|6912.8|6917.2|6913.2|6915.6|6911.6|0
1617618900000|2021-04-05 10:35:00|6916.6|6912.6|6916|6912|6916.8|6912.8|6915.6|6911.6|0
1617619200000|2021-04-05 10:40:00|6916.4|6912.4|6916|6912|6916.8|6912.8|6915.6|6911.6|0
1617619500000|2021-04-05 10:45:00|6915.6|6911.6|6913.9|6909.9|6916|6912|6913.9|6909.9|0
1617619800000|2021-04-05 10:50:00|6913.6|6909.6|6914.3|6910.3|6914.3|6910.3|6913.2|6909.2|0
1617620100000|2021-04-05 10:55:00|6914.1|6910.1|6914.6|6910.6|6914.7|6910.7|6913.9|6909.9|0
1617620400000|2021-04-05 11:00:00|6914.4|6910.4|6914.6|6910.6|6914.6|6910.6|6913.1|6909.1|0
1617620700000|2021-04-05 11:05:00|6915|6911|6915.8|6911.8|6916.2|6912.2|6915|6911|0
1617621000000|2021-04-05 11:10:00|6915.4|6911.4|6917.5|6913.5|6917.5|6913.5|6915|6911|0
1617621300000|2021-04-05 11:15:00|6917.3|6913.3|6916.7|6912.7|6917.5|6913.5|6915.9|6911.9|0
1617621600000|2021-04-05 11:20:00|6916.9|6912.9|6916.1|6912.1|6917.4|6913.4|6916.1|6912.1|0
1617621900000|2021-04-05 11:25:00|6916.4|6912.4|6916|6912|6916.4|6912.4|6915.7|6911.7|0
1617622200000|2021-04-05 11:30:00|6915.6|6911.6|6915.3|6911.3|6915.6|6911.6|6914.5|6910.5|0
1617622500000|2021-04-05 11:35:00|6915.5|6911.5|6914.9|6910.9|6915.7|6911.7|6914.9|6910.9|0
1617622800000|2021-04-05 11:40:00|6915.3|6911.3|6913.4|6909.4|6915.7|6911.7|6913|6909|0
1617623100000|2021-04-05 11:45:00|6913.2|6909.2|6913.4|6909.4|6913.8|6909.8|6912.6|6908.6|0
1617623400000|2021-04-05 11:50:00|6913.8|6909.8|6913.7|6909.7|6914.2|6910.2|6912.5|6908.5|0
1617623700000|2021-04-05 11:55:00|6914.1|6910.1|6914.5|6910.5|6914.5|6910.5|6913.7|6909.7|0
1617624000000|2021-04-05 12:00:00|6914.8|6910.8|6915.2|6911.2|6915.2|6911.2|6913.7|6909.7|0
1617624300000|2021-04-05 12:05:00|6915.4|6911.4|6914.1|6910.1|6915.6|6911.6|6913.3|6909.3|0
1617624600000|2021-04-05 12:10:00|6914.3|6910.3|6912.9|6908.9|6914.3|6910.3|6912.9|6908.9|0
1617624900000|2021-04-05 12:15:00|6913.3|6909.3|6913.7|6909.7|6914.1|6910.1|6912.9|6908.9|0
1617625200000|2021-04-05 12:20:00|6913.3|6909.3|6914.9|6910.9|6914.9|6910.9|6912.9|6908.9|0
1617625500000|2021-04-05 12:25:00|6914.5|6910.5|6915.7|6911.7|6916.8|6912.8|6914.5|6910.5|0
1617625800000|2021-04-05 12:30:00|6915.3|6911.3|6916.5|6912.5|6916.5|6912.5|6915.3|6911.3|0
1617626100000|2021-04-05 12:35:00|6916.1|6912.1|6920.9|6916.9|6921.3|6917.3|6916.1|6912.1|0
1617626400000|2021-04-05 12:40:00|6921.3|6917.3|6919.5|6915.5|6921.7|6917.7|6918.8|6914.8|0
1617626700000|2021-04-05 12:45:00|6919.3|6915.3|6917.1|6913.1|6920.6|6916.6|6916.3|6912.3|0
1617627000000|2021-04-05 12:50:00|6917.3|6913.3|6916.7|6912.7|6917.5|6913.5|6916.3|6912.3|0
1617627300000|2021-04-05 12:55:00|6916.3|6912.3|6916.3|6912.3|6917.5|6913.5|6916.3|6912.3|0
1617627600000|2021-04-05 13:00:00|6916.7|6912.7|6915.2|6911.2|6917.1|6913.1|6915.2|6911.2|0
1617627900000|2021-04-05 13:05:00|6915|6911|6916.5|6912.5|6916.5|6912.5|6914.9|6910.9|0
1617628200000|2021-04-05 13:10:00|6916.9|6912.9|6916.9|6912.9|6916.9|6912.9|6916.5|6912.5|0
1617628500000|2021-04-05 13:15:00|6916.5|6912.5|6917.6|6913.6|6917.6|6913.6|6915.7|6911.7|0
1617628800000|2021-04-05 13:20:00|6917.2|6913.2|6917.2|6913.2|6917.6|6913.6|6916.8|6912.8|0
1617629100000|2021-04-05 13:25:00|6916.8|6912.8|6918.4|6914.4|6919.6|6915.6|6916.8|6912.8|0
1617629400000|2021-04-05 13:30:00|6918.8|6914.8|6926.2|6922.2|6929.5|6925.5|6916.9|6912.9|0
1617629700000|2021-04-05 13:35:00|6926.6|6922.6|6922.4|6918.4|6928.4|6924.4|6922|6918|0
1617630000000|2021-04-05 13:40:00|6922.8|6918.8|6923|6919|6924.7|6920.7|6921.6|6917.6|0
1617630300000|2021-04-05 13:45:00|6923.4|6919.4|6928.5|6924.5|6929.4|6925.4|6923.4|6919.4|0
1617630600000|2021-04-05 13:50:00|6928.2|6924.2|6928.6|6924.6|6930.4|6926.4|6927.2|6923.2|0
1617630900000|2021-04-05 13:55:00|6929|6925|6928.2|6924.2|6929.6|6925.6|6927.4|6923.4|0
1617631200000|2021-04-05 14:00:00|6928.9|6924.9|6928.5|6924.5|6930.5|6926.5|6923.1|6919.1|0
1617631500000|2021-04-05 14:05:00|6928.1|6924.1|6929.1|6925.1|6931.5|6927.5|6926.5|6922.5|0
1617631800000|2021-04-05 14:10:00|6928.7|6924.7|6930.4|6926.4|6931|6927|6927.5|6923.5|0
1617632100000|2021-04-05 14:15:00|6930.6|6926.6|6936.6|6932.6|6937.8|6933.8|6930.6|6926.6|0
1617632400000|2021-04-05 14:20:00|6936.2|6932.2|6937.8|6933.8|6939.6|6935.6|6936.2|6932.2|0
1617632700000|2021-04-05 14:25:00|6938.2|6934.2|6935.6|6931.6|6938.6|6934.6|6934.9|6930.9|0
1617633000000|2021-04-05 14:30:00|6936|6932|6940.5|6936.5|6940.5|6936.5|6935.6|6931.6|0
1617633300000|2021-04-05 14:35:00|6940.8|6936.8|6941.4|6937.4|6941.6|6937.6|6939.9|6935.9|0
1617633600000|2021-04-05 14:40:00|6941.8|6937.8|6944.7|6940.7|6945.6|6941.6|6941.8|6937.8|0
1617633900000|2021-04-05 14:45:00|6945|6941|6947.4|6943.4|6948|6944|6944.7|6940.7|0
1617634200000|2021-04-05 14:50:00|6948|6944|6942.7|6938.7|6948.4|6944.4|6942.7|6938.7|0
1617634500000|2021-04-05 14:55:00|6943.1|6939.1|6941.9|6937.9|6945.4|6941.4|6941.5|6937.5|0
1617634800000|2021-04-05 15:00:00|6942.3|6938.3|6942.8|6938.8|6942.8|6938.8|6939.5|6935.5|0
1617635100000|2021-04-05 15:05:00|6943.1|6939.1|6944|6940|6944|6940|6941.7|6937.7|0
1617635400000|2021-04-05 15:10:00|6944.4|6940.4|6942.9|6938.9|6946.4|6942.4|6942.4|6938.4|0
1617635700000|2021-04-05 15:15:00|6942.7|6938.7|6940.9|6936.9|6943.9|6939.9|6940.9|6936.9|0
1617636000000|2021-04-05 15:20:00|6941.3|6937.3|6938.5|6934.5|6941.3|6937.3|6937.8|6933.8|0
1617636300000|2021-04-05 15:25:00|6938.9|6934.9|6938.3|6934.3|6938.9|6934.9|6937.8|6933.8|0
1617636600000|2021-04-05 15:30:00|6938.5|6934.5|6942.3|6938.3|6942.9|6938.9|6938.3|6934.3|0
1617636900000|2021-04-05 15:35:00|6942.7|6938.7|6946.8|6942.8|6948|6944|6941.9|6937.9|0
1617637200000|2021-04-05 15:40:00|6947.2|6943.2|6939.3|6935.3|6947.9|6943.9|6938.4|6934.4|0
1617637500000|2021-04-05 15:45:00|6938.9|6934.9|6938.1|6934.1|6939.7|6935.7|6937.3|6933.3|0
1617637800000|2021-04-05 15:50:00|6938.5|6934.5|6937.2|6933.2|6938.5|6934.5|6936.4|6932.4|0
1617638100000|2021-04-05 15:55:00|6937.6|6933.6|6936.8|6932.8|6939.5|6935.5|6936.1|6932.1|0
1617638400000|2021-04-05 16:00:00|6936.5|6932.5|6937.4|6933.4|6939.6|6935.6|6936.5|6932.5|0
1617638700000|2021-04-05 16:05:00|6937|6933|6937.4|6933.4|6938.2|6934.2|6935.9|6931.9|0
1617639000000|2021-04-05 16:10:00|6937.8|6933.8|6937.2|6933.2|6938.3|6934.3|6936.7|6932.7|0
1617639300000|2021-04-05 16:15:00|6937.6|6933.6|6937.6|6933.6|6937.6|6933.6|6936.4|6932.4|0
1617639600000|2021-04-05 16:20:00|6937.4|6933.4|6939.1|6935.1|6939.1|6935.1|6937.2|6933.2|0
1617639900000|2021-04-05 16:25:00|6939.5|6935.5|6941.2|6937.2|6942.4|6938.4|6939.4|6935.4|0
1617640200000|2021-04-05 16:30:00|6941.6|6937.6|6943.6|6939.6|6945.4|6941.4|6940.8|6936.8|0
1617640500000|2021-04-05 16:35:00|6943.2|6939.2|6943.8|6939.8|6945.3|6941.3|6943.2|6939.2|0
1617640800000|2021-04-05 16:40:00|6943.4|6939.4|6941.8|6937.8|6944.2|6940.2|6941.1|6937.1|0
1617641100000|2021-04-05 16:45:00|6942.2|6938.2|6940.6|6936.6|6942.5|6938.5|6940.6|6936.6|0
1617641400000|2021-04-05 16:50:00|6940.2|6936.2|6934.8|6930.8|6940.6|6936.6|6934.8|6930.8|0
1617641700000|2021-04-05 16:55:00|6935.2|6931.2|6937|6933|6937.4|6933.4|6933.3|6929.3|0
1617642000000|2021-04-05 17:00:00|6936.6|6932.6|6939.3|6935.3|6939.7|6935.7|6936.2|6932.2|0
1617642300000|2021-04-05 17:05:00|6939.7|6935.7|6939.4|6935.4|6940.9|6936.9|6938.2|6934.2|0
1617642600000|2021-04-05 17:10:00|6939.8|6935.8|6937.1|6933.1|6939.8|6935.8|6936.7|6932.7|0
1617642900000|2021-04-05 17:15:00|6936.3|6932.3|6937.1|6933.1|6937.5|6933.5|6934.8|6930.8|0
1617643200000|2021-04-05 17:20:00|6936.7|6932.7|6935.9|6931.9|6937.9|6933.9|6935.9|6931.9|0
1617643500000|2021-04-05 17:25:00|6935.6|6931.6|6935.6|6931.6|6936.7|6932.7|6934.4|6930.4|0
1617643800000|2021-04-05 17:30:00|6935.9|6931.9|6937.9|6933.9|6938.6|6934.6|6935.6|6931.6|0
1617644100000|2021-04-05 17:35:00|6938.2|6934.2|6934.8|6930.8|6938.2|6934.2|6933.6|6929.6|0
1617644400000|2021-04-05 17:40:00|6934.4|6930.4|6933.7|6929.7|6935.2|6931.2|6933.6|6929.6|0
1617644700000|2021-04-05 17:45:00|6934|6930|6936|6932|6936.3|6932.3|6934|6930|0
1617645000000|2021-04-05 17:50:00|6935.6|6931.6|6937.5|6933.5|6937.9|6933.9|6935.4|6931.4|0
1617645300000|2021-04-05 17:55:00|6937.9|6933.9|6941|6937|6941|6937|6936.7|6932.7|0
1617645600000|2021-04-05 18:00:00|6940.6|6936.6|6937.5|6933.5|6941|6937|6937.5|6933.5|0
1617645900000|2021-04-05 18:05:00|6937.9|6933.9|6939.4|6935.4|6940.6|6936.6|6937.9|6933.9|0
1617646200000|2021-04-05 18:10:00|6939.8|6935.8|6939.3|6935.3|6940.2|6936.2|6938.7|6934.7|0
1617646500000|2021-04-05 18:15:00|6939.7|6935.7|6938.9|6934.9|6939.7|6935.7|6938.5|6934.5|0
1617646800000|2021-04-05 18:20:00|6939.3|6935.3|6937.7|6933.7|6939.3|6935.3|6936.9|6932.9|0
1617647100000|2021-04-05 18:25:00|6938.1|6934.1|6937.7|6933.7|6938.5|6934.5|6936.9|6932.9|0
1617647400000|2021-04-05 18:30:00|6938.1|6934.1|6939.6|6935.6|6940.4|6936.4|6938.1|6934.1|0
1617647700000|2021-04-05 18:35:00|6939.3|6935.3|6941.8|6937.8|6941.8|6937.8|6938.5|6934.5|0
1617648000000|2021-04-05 18:40:00|6942.2|6938.2|6940|6936|6944.1|6940.1|6938.5|6934.5|0
1617648300000|2021-04-05 18:45:00|6939.6|6935.6|6938.2|6934.2|6940.1|6936.1|6937.3|6933.3|0
1617648600000|2021-04-05 18:50:00|6938.6|6934.6|6935.2|6931.2|6939.3|6935.3|6934.4|6930.4|0
1617648900000|2021-04-05 18:55:00|6935.5|6931.5|6933.6|6929.6|6937.5|6933.5|6933.6|6929.6|0
1617649200000|2021-04-05 19:00:00|6934|6930|6932.5|6928.5|6934.8|6930.8|6928.8|6924.8|0
1617649500000|2021-04-05 19:05:00|6932.1|6928.1|6933.7|6929.7|6934.7|6930.7|6931.7|6927.7|0
1617649800000|2021-04-05 19:10:00|6934|6930|6934.4|6930.4|6934.8|6930.8|6933.6|6929.6|0
1617650100000|2021-04-05 19:15:00|6934|6930|6940.8|6936.8|6940.8|6936.8|6933.3|6929.3|0
1617650400000|2021-04-05 19:20:00|6940.4|6936.4|6937.1|6933.1|6940.6|6936.6|6937.1|6933.1|0
1617650700000|2021-04-05 19:25:00|6937.5|6933.5|6934|6930|6937.5|6933.5|6931|6927|0
1617651000000|2021-04-05 19:30:00|6934.4|6930.4|6931.7|6927.7|6934.4|6930.4|6931.3|6927.3|0
1617651300000|2021-04-05 19:35:00|6932.1|6928.1|6937.8|6933.8|6939|6935|6932.1|6928.1|0
1617651600000|2021-04-05 19:40:00|6938.2|6934.2|6938.5|6934.5|6939.3|6935.3|6932.4|6928.4|0
1617651900000|2021-04-05 19:45:00|6938.2|6934.2|6939.7|6935.7|6943.9|6939.9|6936|6932|0
1617652200000|2021-04-05 19:50:00|6939.3|6935.3|6943.2|6939.2|6944.4|6940.4|6934.7|6930.7|0
1617652500000|2021-04-05 19:55:00|6942.8|6938.8|6936.6|6932.6|6944.7|6940.7|6935.5|6931.5|0
1617652800000|2021-04-05 20:00:00|6936.8|6932.8|6937.7|6933.7|6938.5|6934.5|6933.9|6929.9|0
1617653100000|2021-04-05 20:05:00|6937.3|6933.3|6940.5|6936.5|6940.5|6936.5|6935.8|6931.8|0
1617653400000|2021-04-05 20:10:00|6940.9|6936.9|6940.3|6936.3|6942.2|6938.2|6940|6936|0
1617653700000|2021-04-05 20:15:00|6941.6|6937.6|6942|6938|6942.3|6938.3|6940.9|6936.9|0
1617654000000|2021-04-05 20:20:00|6941.9|6937.9|6942.9|6938.9|6943|6939|6941.9|6937.9|0
1617654300000|2021-04-05 20:25:00|6942.6|6938.6|6942.3|6938.3|6942.6|6938.6|6942.1|6938.1|0
1617654600000|2021-04-05 20:30:00|6942.4|6938.4|6944|6940|6944.4|6940.4|6942.4|6938.4|0
1617654900000|2021-04-05 20:35:00|6944.4|6940.4|6945|6941|6946.1|6942.1|6944.4|6940.4|0
1617655200000|2021-04-05 20:40:00|6945.4|6941.4|6945.1|6941.1|6945.5|6941.5|6944.2|6940.2|0
1617655500000|2021-04-05 20:45:00|6945.5|6941.5|6945.5|6941.5|6945.5|6941.5|6944.2|6940.2|0
1617655800000|2021-04-05 20:50:00|6945.1|6941.1|6945.2|6941.2|6945.9|6941.9|6944.4|6940.4|0
1617656100000|2021-04-05 20:55:00|6944.8|6940.8|6945|6941|6945.5|6941.5|6944.3|6940.3|0
1617656400000|2021-04-05 21:00:00|6945.3|6941.3|6942.9|6938.9|6945.3|6941.3|6942.3|6938.3|0
1617656700000|2021-04-05 21:05:00|6942.8|6938.8|6943.1|6939.1|6944.9|6940.9|6942.1|6938.1|0
1617657000000|2021-04-05 21:10:00|6943|6939|6943.7|6939.7|6943.8|6939.8|6942.8|6938.8|0
1617657300000|2021-04-05 21:15:00|6943.8|6939.8|6943.4|6939.4|6943.8|6939.8|6943.4|6939.4|0
1617657600000|2021-04-05 21:20:00|6943.1|6939.1|6943.2|6939.2|6943.6|6939.6|6943.1|6939.1|0
1617657900000|2021-04-05 21:25:00|6943.3|6939.3|6942.8|6938.8|6943.8|6939.8|6942.8|6938.8|0
1617658200000|2021-04-05 21:30:00|6942.9|6938.9|6942.6|6938.6|6943|6939|6942.3|6938.3|0
1617658500000|2021-04-05 21:35:00|6942.4|6938.4|6942.4|6938.4|6942.6|6938.6|6942.4|6938.4|0
1617659100000|2021-04-05 21:45:00|6942.2|6938.2|6944|6940|6944|6940|6942.2|6938.2|0
1617659400000|2021-04-05 21:50:00|6943.8|6939.8|6943.4|6939.4|6944|6940|6943.4|6939.4|0
1617659700000|2021-04-05 21:55:00|6943.2|6939.2|6944.7|6940.7|6944.8|6940.8|6943.2|6939.2|0
1617660000000|2021-04-05 22:00:00|6945.1|6941.1|6944.2|6940.2|6946.3|6942.3|6943.8|6939.8|0
1617660300000|2021-04-05 22:05:00|6944.6|6940.6|6943.7|6939.7|6945|6941|6943|6939|0
1617660600000|2021-04-05 22:10:00|6944.1|6940.1|6944.2|6940.2|6945|6941|6943.9|6939.9|0
1617660900000|2021-04-05 22:15:00|6944.4|6940.4|6943.5|6939.5|6944.7|6940.7|6943.5|6939.5|0
1617661200000|2021-04-05 22:20:00|6943.1|6939.1|6943.5|6939.5|6943.5|6939.5|6942.4|6938.4|0
1617661500000|2021-04-05 22:25:00|6943.1|6939.1|6943|6939|6943.5|6939.5|6942.7|6938.7|0
1617661800000|2021-04-05 22:30:00|6942.6|6938.6|6941.1|6937.1|6942.6|6938.6|6939.9|6935.9|0
1617662100000|2021-04-05 22:35:00|6941.5|6937.5|6941.7|6937.7|6943|6939|6941.5|6937.5|0
1617662400000|2021-04-05 22:40:00|6942.1|6938.1|6943.7|6939.7|6944|6940|6941.7|6937.7|0
1617662700000|2021-04-05 22:45:00|6944|6940|6946.3|6942.3|6947.9|6943.9|6944|6940|0
1617663000000|2021-04-05 22:50:00|6946.5|6942.5|6945.2|6941.2|6946.5|6942.5|6944.4|6940.4|0
1617663300000|2021-04-05 22:55:00|6945.4|6941.4|6946.9|6942.9|6946.9|6942.9|6945.4|6941.4|0
1617663600000|2021-04-05 23:00:00|6946.5|6942.5|6946.9|6942.9|6948.3|6944.3|6945.9|6941.9|0
1617663900000|2021-04-05 23:05:00|6946.7|6942.7|6945.7|6941.7|6946.7|6942.7|6945.7|6941.7|0
1617664200000|2021-04-05 23:10:00|6945.6|6941.6|6944.7|6940.7|6946|6942|6944.3|6940.3|0
1617664500000|2021-04-05 23:15:00|6944.3|6940.3|6945.7|6941.7|6946.5|6942.5|6944.3|6940.3|0
1617664800000|2021-04-05 23:20:00|6946|6942|6945.3|6941.3|6946|6942|6944.9|6940.9|0
1617665100000|2021-04-05 23:25:00|6945.2|6941.2|6945.3|6941.3|6945.8|6941.8|6945|6941|0
1617665400000|2021-04-05 23:30:00|6944.9|6940.9|6944.1|6940.1|6945.1|6941.1|6943.7|6939.7|0
1617665700000|2021-04-05 23:35:00|6944.5|6940.5|6943.7|6939.7|6944.5|6940.5|6943.6|6939.6|0
1617666000000|2021-04-05 23:40:00|6943.9|6939.9|6948.5|6944.5|6948.5|6944.5|6943.5|6939.5|0
1617666300000|2021-04-05 23:45:00|6948.1|6944.1|6944.8|6940.8|6954.9|6950.9|6944.8|6940.8|0
1617666600000|2021-04-05 23:50:00|6941.1|6939.1|6919.6|6917.6|6944.6|6942.6|6909.6|6907.6|1805
1617666900000|2021-04-05 23:55:00|6920.1|6918.1|6912.6|6910.6|6925.6|6923.6|6910.6|6908.6|637
1617667200000|2021-04-06 00:00:00|6914.6|6912.6|6911.1|6910.1|6925.1|6924.1|6904.1|6903.1|1126
1617667500000|2021-04-06 00:05:00|6912.6|6911.6|6895.1|6894.1|6917.1|6916.1|6894.1|6893.1|958
1617667800000|2021-04-06 00:10:00|6895.6|6894.6|6886.6|6885.6|6899.6|6898.6|6882.1|6881.1|1121
1617668100000|2021-04-06 00:15:00|6887.1|6886.1|6881.1|6880.1|6891.1|6890.1|6879.1|6878.1|930
1617668400000|2021-04-06 00:20:00|6880.1|6879.1|6873.1|6872.1|6885.6|6884.6|6873.1|6872.1|602
1617668700000|2021-04-06 00:25:00|6874.1|6873.1|6877.1|6876.1|6878.1|6877.1|6870.6|6869.6|456
1617669000000|2021-04-06 00:30:00|6875.1|6874.1|6877.1|6876.1|6877.1|6876.1|6868.1|6867.1|632
1617669300000|2021-04-06 00:35:00|6876.1|6875.1|6881.1|6880.1|6882.1|6881.1|6871.1|6870.1|431
1617669600000|2021-04-06 00:40:00|6882.1|6881.1|6882.1|6881.1|6883.1|6882.1|6874.1|6873.1|654
1617669900000|2021-04-06 00:45:00|6883.1|6882.1|6884.1|6883.1|6885.1|6884.1|6879.6|6878.6|610
1617670200000|2021-04-06 00:50:00|6885.1|6884.1|6885.1|6884.1|6889.1|6888.1|6884.6|6883.6|425
1617670500000|2021-04-06 00:55:00|6886.1|6885.1|6888.1|6887.1|6890.1|6889.1|6885.1|6884.1|376
1617670800000|2021-04-06 01:00:00|6887.1|6886.1|6891.1|6890.1|6893.1|6892.1|6886.6|6885.6|460
1617671100000|2021-04-06 01:05:00|6891.6|6890.6|6886.1|6885.1|6893.1|6892.1|6886.1|6885.1|325
1617671400000|2021-04-06 01:10:00|6887.1|6886.1|6897.1|6896.1|6899.1|6898.1|6887.1|6886.1|323
1617671700000|2021-04-06 01:15:00|6898.1|6897.1|6900.6|6899.6|6902.1|6901.1|6898.1|6897.1|274
1617672000000|2021-04-06 01:20:00|6901.1|6900.1|6904.1|6903.1|6904.1|6903.1|6900.1|6899.1|323
1617672300000|2021-04-06 01:25:00|6905.1|6904.1|6906.1|6905.1|6907.1|6906.1|6900.1|6899.1|497
1617672600000|2021-04-06 01:30:00|6907.1|6906.1|6911.1|6910.1|6913.1|6912.1|6906.1|6905.1|444
1617672900000|2021-04-06 01:35:00|6910.1|6909.1|6911.1|6910.1|6913.1|6912.1|6910.1|6909.1|246
1617673200000|2021-04-06 01:40:00|6910.1|6909.1|6909.1|6908.1|6910.1|6909.1|6907.1|6906.1|370
1617673500000|2021-04-06 01:45:00|6910.1|6909.1|6913.1|6912.1|6914.1|6913.1|6909.1|6908.1|362
1617673800000|2021-04-06 01:50:00|6912.1|6911.1|6892.1|6891.1|6912.1|6911.1|6891.1|6890.1|448
1617674100000|2021-04-06 01:55:00|6891.1|6890.1|6885.6|6884.6|6894.1|6893.1|6883.1|6882.1|341
1617674400000|2021-04-06 02:00:00|6885.1|6884.1|6882.1|6881.1|6888.1|6887.1|6881.1|6880.1|381
1617674700000|2021-04-06 02:05:00|6881.1|6880.1|6878.1|6877.1|6882.1|6881.1|6877.6|6876.6|216
1617675000000|2021-04-06 02:10:00|6879.1|6878.1|6876.1|6875.1|6879.1|6878.1|6869.1|6868.1|358
1617675300000|2021-04-06 02:15:00|6875.1|6874.1|6880.6|6879.6|6881.1|6880.1|6873.1|6872.1|196
1617675600000|2021-04-06 02:20:00|6881.1|6880.1|6879.1|6878.1|6882.1|6881.1|6876.1|6875.1|248
1617675900000|2021-04-06 02:25:00|6880.1|6879.1|6885.1|6884.1|6885.1|6884.1|6879.6|6878.6|124
1617676200000|2021-04-06 02:30:00|6885.6|6884.6|6887.1|6886.1|6887.1|6886.1|6879.1|6878.1|239
1617676500000|2021-04-06 02:35:00|6886.6|6885.6|6887.1|6886.1|6888.1|6887.1|6884.1|6883.1|141
1617676800000|2021-04-06 02:40:00|6886.1|6885.1|6894.1|6893.1|6894.1|6893.1|6883.1|6882.1|269
1617677100000|2021-04-06 02:45:00|6892.6|6891.6|6893.1|6892.1|6895.1|6894.1|6891.1|6890.1|212
1617677400000|2021-04-06 02:50:00|6893.6|6892.6|6893.1|6892.1|6894.1|6893.1|6890.1|6889.1|201
1617677700000|2021-04-06 02:55:00|6892.6|6891.6|6897.1|6896.1|6897.1|6896.1|6892.1|6891.1|134
1617678000000|2021-04-06 03:00:00|6896.1|6895.1|6896.1|6895.1|6899.1|6898.1|6895.1|6894.1|247
1617678300000|2021-04-06 03:05:00|6897.1|6896.1|6895.1|6894.1|6899.1|6898.1|6893.1|6892.1|170
1617678600000|2021-04-06 03:10:00|6896.1|6895.1|6890.1|6889.1|6897.1|6896.1|6890.1|6889.1|185
1617678900000|2021-04-06 03:15:00|6889.6|6888.6|6889.1|6888.1|6890.1|6889.1|6885.1|6884.1|207
1617679200000|2021-04-06 03:20:00|6890.1|6889.1|6894.1|6893.1|6895.1|6894.1|6890.1|6889.1|171
1617679500000|2021-04-06 03:25:00|6895.1|6894.1|6893.6|6892.6|6895.1|6894.1|6889.1|6888.1|142
1617679800000|2021-04-06 03:30:00|6893.1|6892.1|6884.1|6883.1|6893.1|6892.1|6882.1|6881.1|256
1617680100000|2021-04-06 03:35:00|6885.1|6884.1|6891.1|6890.1|6892.1|6891.1|6885.1|6884.1|147
1617680400000|2021-04-06 03:40:00|6890.1|6889.1|6892.6|6891.6|6894.1|6893.1|6888.6|6887.6|157
1617680700000|2021-04-06 03:45:00|6892.1|6891.1|6894.1|6893.1|6894.1|6893.1|6889.6|6888.6|112
1617681000000|2021-04-06 03:50:00|6893.1|6892.1|6887.1|6886.1|6893.1|6892.1|6884.1|6883.1|162
1617681300000|2021-04-06 03:55:00|6887.6|6886.6|6892.1|6891.1|6892.1|6891.1|6887.1|6886.1|139
1617681600000|2021-04-06 04:00:00|6892.6|6891.6|6889.1|6888.1|6893.1|6892.1|6889.1|6888.1|150
1617681900000|2021-04-06 04:05:00|6888.6|6887.6|6891.1|6890.1|6894.1|6893.1|6888.6|6887.6|218
1617682200000|2021-04-06 04:10:00|6892.1|6891.1|6892.1|6891.1|6894.1|6893.1|6891.1|6890.1|159
1617682500000|2021-04-06 04:15:00|6891.1|6890.1|6884.1|6883.1|6892.1|6891.1|6884.1|6883.1|105
1617682800000|2021-04-06 04:20:00|6883.6|6882.6|6885.6|6884.6|6888.1|6887.1|6883.1|6882.1|140
1617683100000|2021-04-06 04:25:00|6886.1|6885.1|6886.6|6885.6|6888.1|6887.1|6885.1|6884.1|98
1617683400000|2021-04-06 04:30:00|6886.1|6885.1|6884.1|6883.1|6888.1|6887.1|6882.1|6881.1|190
1617683700000|2021-04-06 04:35:00|6884.6|6883.6|6879.1|6878.1|6885.1|6884.1|6879.1|6878.1|201
1617684000000|2021-04-06 04:40:00|6878.1|6877.1|6877.1|6876.1|6878.1|6877.1|6875.1|6874.1|220
1617684300000|2021-04-06 04:45:00|6876.1|6875.1|6884.1|6883.1|6884.1|6883.1|6876.1|6875.1|126
1617684600000|2021-04-06 04:50:00|6885.1|6884.1|6887.1|6886.1|6888.1|6887.1|6884.1|6883.1|180
1617684900000|2021-04-06 04:55:00|6886.1|6885.1|6895.1|6894.1|6895.1|6894.1|6885.1|6884.1|339
1617685200000|2021-04-06 05:00:00|6895|6894|6891|6890|6895|6894|6887|6886|374
1617685500000|2021-04-06 05:05:00|6891.5|6890.5|6891|6890|6894|6893|6889|6888|333
1617685800000|2021-04-06 05:10:00|6891.5|6890.5|6889|6888|6892|6891|6889|6888|176
1617686100000|2021-04-06 05:15:00|6889.5|6888.5|6891|6890|6892|6891|6889|6888|216
1617686400000|2021-04-06 05:20:00|6891.5|6890.5|6892|6891|6892|6891|6888|6887|201
1617686700000|2021-04-06 05:25:00|6893|6892|6888|6887|6893|6892|6888|6887|220
1617687000000|2021-04-06 05:30:00|6889|6888|6891|6890|6892|6891|6888|6887|297
1617687300000|2021-04-06 05:35:00|6891.5|6890.5|6892|6891|6893|6892|6890|6889|249
1617687600000|2021-04-06 05:40:00|6891|6890|6890|6889|6891|6890|6887|6886|210
1617687900000|2021-04-06 05:45:00|6891|6890|6892|6891|6892|6891|6888|6887|272
1617688200000|2021-04-06 05:50:00|6893|6892|6898|6897|6900|6899|6891|6890|803
1617688500000|2021-04-06 05:55:00|6897|6896|6896|6895|6899|6898|6893|6892|430
1617688800000|2021-04-06 06:00:00|6896.5|6894.5|6886|6884|6899.5|6897.5|6885.5|6883.5|1112
1617689100000|2021-04-06 06:05:00|6885.5|6883.5|6877.5|6875.5|6888.5|6886.5|6877.5|6875.5|2711
1617689400000|2021-04-06 06:10:00|6876.5|6874.5|6876.5|6874.5|6882.5|6880.5|6875.5|6873.5|1388
1617689700000|2021-04-06 06:15:00|6877.5|6875.5|6878.5|6876.5|6879.5|6877.5|6877|6875|345
1617690000000|2021-04-06 06:20:00|6878|6876|6874.5|6872.5|6879|6877|6874.5|6872.5|361
1617690300000|2021-04-06 06:25:00|6875|6873|6882.5|6880.5|6883.5|6881.5|6873.5|6871.5|762
1617690600000|2021-04-06 06:30:00|6883.5|6879.5|6882.6|6878.6|6883.5|6879.5|6881|6877|2
1617690900000|2021-04-06 06:35:00|6882.4|6878.4|6883.5|6879.5|6884.5|6880.5|6882.1|6878.1|0
1617691200000|2021-04-06 06:40:00|6883.8|6879.8|6885.2|6881.2|6885.2|6881.2|6883.5|6879.5|0
1617691500000|2021-04-06 06:45:00|6885|6881|6886.4|6882.4|6886.4|6882.4|6884.5|6880.5|0
1617691800000|2021-04-06 06:50:00|6886.8|6882.8|6887|6883|6888|6884|6886.5|6882.5|0
1617692100000|2021-04-06 06:55:00|6887.2|6883.2|6885.7|6881.7|6887.4|6883.4|6884|6880|0
1617692400000|2021-04-06 07:00:00|6885.8|6881.8|6877.7|6873.7|6886.2|6882.2|6877.3|6873.3|0
1617692700000|2021-04-06 07:05:00|6877.3|6873.3|6874.4|6870.4|6877.7|6873.7|6871.9|6867.9|0
1617693000000|2021-04-06 07:10:00|6874.3|6870.3|6883|6880|6889.5|6886.5|6874.3|6870.3|595
1617693300000|2021-04-06 07:15:00|6884|6881|6883|6880|6886|6883|6882|6879|148
1617693600000|2021-04-06 07:20:00|6884|6881|6887|6884|6887.5|6884.5|6883|6880|103
1617693900000|2021-04-06 07:25:00|6886.5|6883.5|6888|6885|6888|6885|6886|6883|104
1617694200000|2021-04-06 07:30:00|6889|6886|6883.5|6880.5|6889|6886|6883|6880|113
1617694500000|2021-04-06 07:35:00|6884|6881|6892|6889|6892.5|6889.5|6883|6880|106
1617694800000|2021-04-06 07:40:00|6893|6890|6896|6893|6897|6894|6892|6889|71
1617695100000|2021-04-06 07:45:00|6896.5|6893.5|6894|6891|6898|6895|6894|6891|99
1617695400000|2021-04-06 07:50:00|6895|6892|6894|6891|6895|6892|6893|6890|108
1617695700000|2021-04-06 07:55:00|6893|6890|6892|6889|6894|6891|6891|6888|69
1617696000000|2021-04-06 08:00:00|6893|6890|6895|6892|6896.5|6893.5|6892|6889|56
1617696300000|2021-04-06 08:05:00|6894|6891|6895|6892|6896|6893|6894|6891|44
1617696600000|2021-04-06 08:10:00|6894|6891|6890|6887|6895|6892|6890|6887|40
1617696900000|2021-04-06 08:15:00|6889|6886|6890|6887|6891|6888|6888|6885|82
1617697200000|2021-04-06 08:20:00|6891|6888|6890|6887|6891|6888|6890|6887|47
1617697500000|2021-04-06 08:25:00|6889|6886|6893|6890|6893|6890|6888|6885|61
1617697800000|2021-04-06 08:30:00|6894|6891|6897|6894|6897|6894|6893|6890|61
1617698100000|2021-04-06 08:35:00|6898|6895|6902|6899|6903|6900|6898|6895|42
1617698400000|2021-04-06 08:40:00|6901|6898|6902|6899|6903|6900|6901|6898|80
1617698700000|2021-04-06 08:45:00|6903|6900|6903|6900|6903.5|6900.5|6901|6898|73
1617699000000|2021-04-06 08:50:00|6902|6899|6898|6895|6902|6899|6898|6895|64
1617699300000|2021-04-06 08:55:00|6899|6896|6897|6894|6899|6896|6896|6893|47
1617699600000|2021-04-06 09:00:00|6896|6893|6894|6891|6898|6895|6894|6891|70
1617699900000|2021-04-06 09:05:00|6895|6892|6893|6890|6895|6892|6892|6889|62
1617700200000|2021-04-06 09:10:00|6892|6889|6890|6887|6893|6890|6889.5|6886.5|40
1617700500000|2021-04-06 09:15:00|6891|6888|6891|6888|6891|6888|6889|6886|50
1617700800000|2021-04-06 09:20:00|6890|6887|6893|6890|6895|6892|6889|6886|70
1617701100000|2021-04-06 09:25:00|6892.5|6889.5|6893|6890|6894|6891|6892|6889|33
1617701400000|2021-04-06 09:30:00|6894|6891|6899|6896|6899|6896|6894|6891|114
1617701700000|2021-04-06 09:35:00|6900|6897|6901|6898|6901|6898|6898|6895|49
1617702000000|2021-04-06 09:40:00|6900|6897|6899|6896|6901|6898|6899|6896|34
1617702300000|2021-04-06 09:45:00|6900|6897|6900|6897|6901|6898|6899|6896|31
1617702600000|2021-04-06 09:50:00|6901|6898|6901|6898|6902|6899|6900|6897|39
1617702900000|2021-04-06 09:55:00|6902|6899|6902|6899|6903|6900|6902|6899|31
1617703200000|2021-04-06 10:00:00|6903|6900|6901|6898|6904|6901|6901|6898|30
1617703500000|2021-04-06 10:05:00|6902|6899|6902|6899|6903|6900|6901|6898|32
1617703800000|2021-04-06 10:10:00|||||||||2
1617704100000|2021-04-06 10:15:00|6901|6898|6899|6896|6901|6898|6899|6896|63
1617704400000|2021-04-06 10:20:00|6898|6895|6898|6895|6898|6895|6897|6894|22
1617704700000|2021-04-06 10:25:00|6897|6894|6899|6896|6899|6896|6897|6894|31
1617705000000|2021-04-06 10:30:00|6900|6897|6904|6901|6904|6901|6899|6896|59
1617705300000|2021-04-06 10:35:00|6902.5|6899.5|6904|6901|6904|6901|6902|6899|32
1617705600000|2021-04-06 10:40:00|6903|6900|6901|6898|6903|6900|6901|6898|34
1617705900000|2021-04-06 10:45:00|6900|6897|6901|6898|6901|6898|6900|6897|23
1617706200000|2021-04-06 10:50:00|6900|6897|6901|6898|6902|6899|6900|6897|44
1617706500000|2021-04-06 10:55:00|6902|6899|6902|6899|6902|6899|6901|6898|37
1617706800000|2021-04-06 11:00:00|6903|6900|6901|6898|6903|6900|6901|6898|18
1617707100000|2021-04-06 11:05:00|6900|6897|6900|6897|6902|6899|6900|6897|41
1617707400000|2021-04-06 11:10:00|6899|6896|6898|6895|6900|6897|6898|6895|108
1617707700000|2021-04-06 11:15:00|6899|6896|6901|6898|6901|6898|6899|6896|23
1617708000000|2021-04-06 11:20:00|6900|6897|6899|6896|6901|6898|6899|6896|23
1617708300000|2021-04-06 11:25:00|6900|6897|6900|6897|6901|6898|6899|6896|16
1617708600000|2021-04-06 11:30:00|6899|6896|6900|6897|6900|6897|6899|6896|18
1617708900000|2021-04-06 11:35:00|6899|6896|6900|6897|6900|6897|6899|6896|5
1617709200000|2021-04-06 11:40:00|||||||||1
1617709500000|2021-04-06 11:45:00|6899.5|6896.5|6901|6898|6901|6898|6899|6896|29
1617709800000|2021-04-06 11:50:00|6901.5|6898.5|6900|6897|6901.5|6898.5|6900|6897|2
1617710100000|2021-04-06 11:55:00|||||||||8
1617710400000|2021-04-06 12:00:00|6900.5|6897.5|6900|6897|6900.5|6897.5|6900|6897|8
1617710700000|2021-04-06 12:05:00|6901|6898|6900|6897|6901|6898|6899.5|6896.5|34
1617711000000|2021-04-06 12:10:00|6900.5|6897.5|6901|6898|6901|6898|6900|6897|80
1617711300000|2021-04-06 12:15:00|6900|6897|6901|6898|6901|6898|6900|6897|35
1617711600000|2021-04-06 12:20:00|6900.5|6897.5|6900|6897|6900.5|6897.5|6900|6897|51
1617711900000|2021-04-06 12:25:00|6901|6898|6899|6896|6901|6898|6899|6896|49
1617712200000|2021-04-06 12:30:00|6900|6897|6902|6899|6902|6899|6900|6897|22
1617712500000|2021-04-06 12:35:00|6901|6898|6901|6898|6901|6898|6901|6898|78
1617712800000|2021-04-06 12:40:00|6900.5|6897.5|6901|6898|6901|6898|6900.5|6897.5|129
1617713100000|2021-04-06 12:45:00|6902|6899|6898|6895|6902|6899|6898|6895|116
1617713400000|2021-04-06 12:50:00|6897.5|6894.5|6895|6892|6897.5|6894.5|6894|6891|54
1617713700000|2021-04-06 12:55:00|6896|6893|6897|6894|6897|6894|6896|6893|44
1617714000000|2021-04-06 13:00:00|6896|6893|6902|6899|6902|6899|6896|6893|154
1617714300000|2021-04-06 13:05:00|6902.5|6899.5|6903|6900|6903|6900|6902|6899|25
1617714600000|2021-04-06 13:10:00|6904|6901|6903|6900|6904|6901|6903|6900|41
1617714900000|2021-04-06 13:15:00|6902|6899|6900|6897|6902|6899|6900|6897|40
1617715200000|2021-04-06 13:20:00|6901|6898|6901|6898|6902|6899|6900.5|6897.5|29
1617715500000|2021-04-06 13:25:00|6900.5|6897.5|6898|6895|6900.5|6897.5|6897|6894|52
1617715800000|2021-04-06 13:30:00|6899|6896|6900|6897|6902|6899|6897|6894|133
1617716100000|2021-04-06 13:35:00|6900.5|6897.5|6902|6899|6905|6902|6898|6895|73
1617716400000|2021-04-06 13:40:00|6903|6900|6901|6898|6903|6900|6899|6896|72
1617716700000|2021-04-06 13:45:00|6902|6899|6910|6907|6910|6907|6901|6898|75
1617717000000|2021-04-06 13:50:00|6911|6908|6914|6911|6914|6911|6910|6907|93
1617717300000|2021-04-06 13:55:00|6913|6910|6915|6912|6915|6912|6911|6908|85
1617717600000|2021-04-06 14:00:00|6916|6913|6917|6914|6918|6915|6915|6912|95
1617717900000|2021-04-06 14:05:00|6918|6915|6909|6906|6918|6915|6908|6905|107
1617718200000|2021-04-06 14:10:00|6908|6905|6915|6912|6918|6915|6907|6904|114
1617718500000|2021-04-06 14:15:00|6916|6913|6919|6916|6919|6916|6911|6908|112
1617718800000|2021-04-06 14:20:00|6918|6915|6913|6910|6919|6916|6913|6910|152
1617719100000|2021-04-06 14:25:00|6912|6909|6913|6910|6918|6915|6911|6908|198
1617719400000|2021-04-06 14:30:00|6912|6909|6912|6909|6916|6913|6908|6905|145
1617719700000|2021-04-06 14:35:00|6912.5|6909.5|6915|6912|6917|6914|6911|6908|89
1617720000000|2021-04-06 14:40:00|6916|6913|6913|6910|6916|6913|6909|6906|111
1617720300000|2021-04-06 14:45:00|6914|6911|6911|6908|6915|6912|6911|6908|135
1617720600000|2021-04-06 14:50:00|6911.5|6908.5|6913|6910|6914|6911|6911|6908|90
1617720900000|2021-04-06 14:55:00|6912|6909|6909|6906|6912|6909|6909|6906|142
1617721200000|2021-04-06 15:00:00|6910|6907|6907|6904|6910|6907|6906|6903|141
1617721500000|2021-04-06 15:05:00|6906|6903|6904|6901|6907|6904|6903|6900|80
1617721800000|2021-04-06 15:10:00|6905|6902|6908|6905|6908|6905|6905|6902|122
1617722100000|2021-04-06 15:15:00|6909|6906|6909|6906|6910|6907|6908|6905|143
1617722400000|2021-04-06 15:20:00|6908.5|6905.5|6907|6904|6910.5|6907.5|6906.5|6903.5|212
1617722700000|2021-04-06 15:25:00|6906.5|6903.5|6900|6897|6907|6904|6900|6897|204
1617723000000|2021-04-06 15:30:00|6899|6896|6900|6897|6900.5|6897.5|6896|6893|57
1617723300000|2021-04-06 15:35:00|6899|6896|6903|6900|6903|6900|6899|6896|31
1617723600000|2021-04-06 15:40:00|6902|6899|6900|6897|6902|6899|6900|6897|19
1617723900000|2021-04-06 15:45:00|6901|6898|6902|6899|6902.5|6899.5|6900|6897|24
1617724200000|2021-04-06 15:50:00|6901|6898|6901|6898|6903|6900|6901|6898|51
1617724500000|2021-04-06 15:55:00|6900.5|6897.5|6899|6896|6902|6899|6899|6896|71
1617724800000|2021-04-06 16:00:00|6900|6897|6899|6896|6900|6897|6897|6894|106
1617725100000|2021-04-06 16:05:00|6897|6894|6896.5|6893.5|6898|6895|6896|6893|50
1617725400000|2021-04-06 16:10:00|6896|6893|6896|6893|6897|6894|6896|6893|46
1617725700000|2021-04-06 16:15:00|6897|6894|6895|6892|6897|6894|6895|6892|30
1617726000000|2021-04-06 16:20:00|6894|6891|6893.5|6890.5|6895|6892|6893|6890|56
1617726300000|2021-04-06 16:25:00|6893|6890|6891|6888|6893.5|6890.5|6891|6888|17
1617726600000|2021-04-06 16:30:00|6890|6887|6891|6888|6891|6888|6889|6886|29
1617726900000|2021-04-06 16:35:00|6890.5|6887.5|6889|6886|6890.5|6887.5|6889|6886|22
1617727200000|2021-04-06 16:40:00|6888.5|6885.5|6888|6885|6889|6886|6888|6885|21
1617727500000|2021-04-06 16:45:00|6887|6884|6884.5|6881.5|6887|6884|6883|6880|36
1617727800000|2021-04-06 16:50:00|6884|6881|6886|6883|6886|6883|6884|6881|20
1617728100000|2021-04-06 16:55:00|6885|6882|6886|6883|6886.5|6883.5|6884|6881|12
1617728400000|2021-04-06 17:00:00|6885|6882|6881.5|6878.5|6885|6882|6881|6878|10
1617728700000|2021-04-06 17:05:00|6882|6879|6878|6875|6882|6879|6878|6875|32
1617729000000|2021-04-06 17:10:00|6877|6874|6877|6874|6879|6876|6874|6871|64
1617729300000|2021-04-06 17:15:00|6876|6873|6876|6873|6877|6874|6876|6873|12
1617729600000|2021-04-06 17:20:00|6875.5|6872.5|6875|6872|6875.5|6872.5|6873|6870|40
1617729900000|2021-04-06 17:25:00|6874.5|6871.5|6875|6872|6875.5|6872.5|6873|6870|17
1617730200000|2021-04-06 17:30:00|6874|6871|6878|6875|6879|6876|6874|6871|12
1617730500000|2021-04-06 17:35:00|6879|6876|6881|6878|6881|6878|6879|6876|11
1617730800000|2021-04-06 17:40:00|6880|6877|6883|6880|6884|6881|6880|6877|14
1617731100000|2021-04-06 17:45:00|6882|6879|6880|6877|6882|6879|6879|6876|37
1617731400000|2021-04-06 17:50:00|6879.5|6876.5|6877|6874|6880|6877|6877|6874|41
1617731700000|2021-04-06 17:55:00|6878|6875|6876|6873|6878|6875|6876|6873|7
1617732000000|2021-04-06 18:00:00|6876.5|6873.5|6877|6874|6877.5|6874.5|6876|6873|15
1617732300000|2021-04-06 18:05:00|6876.5|6873.5|6876|6873|6877|6874|6876|6873|8
1617732600000|2021-04-06 18:10:00|6877|6874|6876|6873|6877|6874|6876|6873|8
1617732900000|2021-04-06 18:15:00|6874|6871|6874|6871|6875|6872|6874|6871|16
1617733200000|2021-04-06 18:20:00|6873|6870|6873.5|6870.5|6874|6871|6873|6870|16
1617733500000|2021-04-06 18:25:00|6873|6870|6873|6870|6873.5|6870.5|6872.5|6869.5|6
1617733800000|2021-04-06 18:30:00|6872|6869|6873|6870|6873.5|6870.5|6872|6869|33
1617734100000|2021-04-06 18:35:00|6872|6869|6872|6869|6872.5|6869.5|6871|6868|25
1617734400000|2021-04-06 18:40:00|6873|6870|6874|6871|6875|6872|6873|6870|21
1617734700000|2021-04-06 18:45:00|6873|6870|6874|6871|6875.5|6872.5|6873|6870|26
1617735000000|2021-04-06 18:50:00|6873|6870|6874|6871|6874|6871|6872|6869|56
1617735300000|2021-04-06 18:55:00|6875|6872|6874|6871|6876|6873|6874|6871|5
1617735600000|2021-04-06 19:00:00|6873|6870|6869.5|6866.5|6874|6871|6869|6866|37
1617735900000|2021-04-06 19:05:00|6869|6866|6868|6865|6871|6868|6867.5|6864.5|8
1617736200000|2021-04-06 19:10:00|6867|6864|6869|6866|6870|6867|6867|6864|32
1617736500000|2021-04-06 19:15:00|6868.5|6865.5|6868|6865|6869|6866|6867|6864|33
1617736800000|2021-04-06 19:20:00|6867.5|6864.5|6871|6868|6872|6869|6867|6864|63
1617737100000|2021-04-06 19:25:00|6871.5|6868.5|6868|6865|6872|6869|6868|6865|42
1617737400000|2021-04-06 19:30:00|6867|6864|6870|6867|6871.5|6868.5|6864.5|6861.5|120
1617737700000|2021-04-06 19:35:00|6871|6868|6871|6868|6873|6870|6871|6868|35
1617738000000|2021-04-06 19:40:00|6872|6869|6871|6868|6874|6871|6871|6868|21
1617738300000|2021-04-06 19:45:00|6870|6867|6873.5|6870.5|6874|6871|6870|6867|86
1617738600000|2021-04-06 19:50:00|6874|6871|6879|6876|6880.5|6877.5|6872.5|6869.5|387
1617738900000|2021-04-06 19:55:00|6880|6877|6888.5|6885.5|6890.5|6887.5|6880|6877|325
1617739200000|2021-04-06 20:00:00|6889|6886|6876|6873|6889|6886|6876|6873|68
1617739500000|2021-04-06 20:05:00|6875|6872|6875|6872|6876|6873|6874|6871|22
1617739800000|2021-04-06 20:10:00|6875.5|6872.5|6876.5|6873.5|6876.5|6873.5|6874.5|6871.5|6
1617740100000|2021-04-06 20:15:00|6876|6873|6876|6873|6876|6873|6875.5|6872.5|1
1617740400000|2021-04-06 20:20:00|6877|6874|6876.5|6873.5|6878|6875|6876.5|6873.5|16
1617740700000|2021-04-06 20:25:00|6877|6874|6877|6874|6878|6875|6876.5|6873.5|7
1617741000000|2021-04-06 20:30:00|6878|6875|6876.5|6873.5|6878|6875|6876.5|6873.5|9
1617741300000|2021-04-06 20:35:00|6877|6874|6876|6873|6877|6874|6876|6873|9
1617741600000|2021-04-06 20:40:00|6876.5|6873.5|6878|6875|6878|6875|6876|6873|4
1617741900000|2021-04-06 20:45:00|6877|6874|6878|6875|6878|6875|6877|6874|2
1617742200000|2021-04-06 20:50:00|6879|6876|6878|6875|6879|6876|6877.5|6874.5|9
1617742500000|2021-04-06 20:55:00|6878.5|6875.5|6881|6878|6881|6878|6877.5|6874.5|29
1617742800000|2021-04-06 21:00:00|6879.9|6875.9|6879.6|6875.6|6879.9|6875.9|6879.2|6875.2|0
1617743100000|2021-04-06 21:05:00|6879.5|6875.5|6879.3|6875.3|6879.6|6875.6|6879.3|6875.3|0
1617743400000|2021-04-06 21:10:00|6879.4|6875.4|6879.4|6875.4|6879.4|6875.4|6879.4|6875.4|0
1617743700000|2021-04-06 21:15:00|6879.3|6875.3|6879.6|6875.6|6879.7|6875.7|6879.3|6875.3|0
1617744000000|2021-04-06 21:20:00|6879.7|6875.7|6879.7|6875.7|6880.2|6876.2|6879.5|6875.5|0
1617744300000|2021-04-06 21:25:00|6879.9|6875.9|6880|6876|6880.3|6876.3|6879.2|6875.2|0
1617744600000|2021-04-06 21:30:00|6879|6875|6881|6877|6881|6877|6878.7|6874.7|0
1617744900000|2021-04-06 21:35:00|6880.7|6876.7|6880.7|6876.7|6880.8|6876.8|6880.7|6876.7|0
1617745200000|2021-04-06 21:40:00|6880.8|6876.8|6881.9|6877.9|6882.1|6878.1|6880.7|6876.7|0
1617745500000|2021-04-06 21:45:00|6882.1|6878.1|6881.3|6877.3|6882.3|6878.3|6881.3|6877.3|0
1617745800000|2021-04-06 21:50:00|6881.6|6877.6|6881.2|6877.2|6881.6|6877.6|6881.2|6877.2|0
1617746100000|2021-04-06 21:55:00|6881.1|6877.1|6881.2|6877.2|6881.4|6877.4|6880.7|6876.7|0
1617746400000|2021-04-06 22:00:00|6880.9|6876.9|6879.2|6875.2|6881.7|6877.7|6878.8|6874.8|0
1617746700000|2021-04-06 22:05:00|6879.5|6875.5|6878.8|6874.8|6879.6|6875.6|6878.4|6874.4|0
1617747000000|2021-04-06 22:10:00|6879.2|6875.2|6879.2|6875.2|6879.6|6875.6|6878.5|6874.5|0
1617747300000|2021-04-06 22:15:00|6879.1|6875.1|6880|6876|6880|6876|6879.1|6875.1|0
1617747600000|2021-04-06 22:20:00|6879.6|6875.6|6879.1|6875.1|6880|6876|6878.9|6874.9|0
1617747900000|2021-04-06 22:25:00|6878.9|6874.9|6878.9|6874.9|6879.2|6875.2|6878.9|6874.9|0
1617748200000|2021-04-06 22:30:00|6879.3|6875.3|6882.1|6878.1|6882.5|6878.5|6879.3|6875.3|0
1617748500000|2021-04-06 22:35:00|6882.5|6878.5|6884|6880|6884.4|6880.4|6882.1|6878.1|0
1617748800000|2021-04-06 22:40:00|6884.2|6880.2|6885|6881|6885.7|6881.7|6884.2|6880.2|0
1617749100000|2021-04-06 22:45:00|6885.1|6881.1|6884.6|6880.6|6885.3|6881.3|6884.6|6880.6|0
1617749400000|2021-04-06 22:50:00|6885|6881|6885.8|6881.8|6886.9|6882.9|6884.5|6880.5|0
1617749700000|2021-04-06 22:55:00|6885.6|6881.6|6884.6|6880.6|6885.8|6881.8|6884.6|6880.6|0
1617750000000|2021-04-06 23:00:00|6884.2|6880.2|6884.4|6880.4|6885.6|6881.6|6884.2|6880.2|0
1617750300000|2021-04-06 23:05:00|6884.8|6880.8|6884.4|6880.4|6884.8|6880.8|6884.4|6880.4|0
1617750600000|2021-04-06 23:10:00|6884.8|6880.8|6885|6881|6885|6881|6884.4|6880.4|0
1617750900000|2021-04-06 23:15:00|6886|6882|6885.2|6881.2|6886|6882|6884.8|6880.8|0
1617751200000|2021-04-06 23:20:00|6885.6|6881.6|6885.6|6881.6|6885.9|6881.9|6885.2|6881.2|0
1617751500000|2021-04-06 23:25:00|6885.9|6881.9|6886.6|6882.6|6886.7|6882.7|6885.9|6881.9|0
1617751800000|2021-04-06 23:30:00|6887|6883|6886.5|6882.5|6887|6883|6886.2|6882.2|0
1617752100000|2021-04-06 23:35:00|6886.1|6882.1|6886.6|6882.6|6887|6883|6885.9|6881.9|0
1617752400000|2021-04-06 23:40:00|6886.3|6882.3|6885.9|6881.9|6886.3|6882.3|6885.5|6881.5|0
1617752700000|2021-04-06 23:45:00|6886.3|6882.3|6887.4|6883.4|6887.8|6883.8|6886.1|6882.1|0
1617753000000|2021-04-06 23:50:00|6886.5|6884.5|6898.5|6896.5|6898.5|6896.5|6881.5|6879.5|403
1617753300000|2021-04-06 23:55:00|6897.5|6895.5|6899|6897|6902.5|6900.5|6893.5|6891.5|361
1617753600000|2021-04-07 00:00:00|6899.5|6897.5|6905|6904|6905|6904|6897.5|6896.5|526
1617753900000|2021-04-07 00:05:00|6904|6903|6907.5|6906.5|6907.5|6906.5|6901|6900|323
1617754200000|2021-04-07 00:10:00|6908.5|6907.5|6917.5|6916.5|6918|6917|6908.5|6907.5|579
1617754500000|2021-04-07 00:15:00|6917|6916|6911|6910|6917|6916|6909|6908|437
1617754800000|2021-04-07 00:20:00|6910|6909|6912.5|6911.5|6920|6919|6909|6908|563
1617755100000|2021-04-07 00:25:00|6913|6912|6917.5|6916.5|6923|6922|6910|6909|394
1617755400000|2021-04-07 00:30:00|6918|6917|6914|6913|6923|6922|6913|6912|469
1617755700000|2021-04-07 00:35:00|6913.5|6912.5|6919.5|6918.5|6921|6920|6913|6912|423
1617756000000|2021-04-07 00:40:00|6919|6918|6918|6917|6920|6919|6915|6914|318
1617756300000|2021-04-07 00:45:00|6917|6916|6921|6920|6922|6921|6909.5|6908.5|575
1617756600000|2021-04-07 00:50:00|6920.5|6919.5|6922|6921|6925|6924|6920.5|6919.5|562
1617756900000|2021-04-07 00:55:00|6921|6920|6929|6928|6930|6929|6921|6920|295
1617757200000|2021-04-07 01:00:00|6930|6929|6926|6925|6931|6930|6923|6922|352
1617757500000|2021-04-07 01:05:00|6925|6924|6921.5|6920.5|6927|6926|6920|6919|523
1617757800000|2021-04-07 01:10:00|6922|6921|6927|6926|6927|6926|6921|6920|564
1617758100000|2021-04-07 01:15:00|6926|6925|6928|6927|6930|6929|6922|6921|485
1617758400000|2021-04-07 01:20:00|6928.5|6927.5|6925|6924|6930|6929|6923.5|6922.5|362
1617758700000|2021-04-07 01:25:00|6924|6923|6925|6924|6925|6924|6919|6918|290
1617759000000|2021-04-07 01:30:00|6924|6923|6926|6925|6928|6927|6924|6923|438
1617759300000|2021-04-07 01:35:00|6925|6924|6923|6922|6925|6924|6920|6919|353
1617759600000|2021-04-07 01:40:00|6922|6921|6916|6915|6922|6921|6913|6912|342
1617759900000|2021-04-07 01:45:00|6916.5|6915.5|6908|6907|6919|6918|6908|6907|435
1617760200000|2021-04-07 01:50:00|6909|6908|6903|6902|6909|6908|6901|6900|288
1617760500000|2021-04-07 01:55:00|6902|6901|6899|6898|6902|6901|6896.5|6895.5|481
1617760800000|2021-04-07 02:00:00|6898.5|6897.5|6900|6899|6900|6899|6898|6897|241
1617761100000|2021-04-07 02:05:00|6899.5|6898.5|6899|6898|6900|6899|6897|6896|191
1617761400000|2021-04-07 02:10:00|6898|6897|6896|6895|6898|6897|6893|6892|230
1617761700000|2021-04-07 02:15:00|6895|6894|6890|6889|6896|6895|6889|6888|193
1617762000000|2021-04-07 02:20:00|6889|6888|6889|6888|6891|6890|6887|6886|227
1617762300000|2021-04-07 02:25:00|6888.5|6887.5|6888|6887|6892|6891|6885.5|6884.5|276
1617762600000|2021-04-07 02:30:00|6887|6886|6889|6888|6889|6888|6885.5|6884.5|136
1617762900000|2021-04-07 02:35:00|6888|6887|6892|6891|6893|6892|6888|6887|279
1617763200000|2021-04-07 02:40:00|6893|6892|6895|6894|6898|6897|6893|6892|199
1617763500000|2021-04-07 02:45:00|6894|6893|6894|6893|6896|6895|6892|6891|95
1617763800000|2021-04-07 02:50:00|6894.5|6893.5|6894.5|6893.5|6895|6894|6892|6891|126
1617764100000|2021-04-07 02:55:00|6894|6893|6894|6893|6895|6894|6890|6889|108
1617764400000|2021-04-07 03:00:00|6895|6894|6897|6896|6898|6897|6895|6894|200
1617764700000|2021-04-07 03:05:00|6896|6895|6896|6895|6896|6895|6894|6893|130
1617765000000|2021-04-07 03:10:00|6897|6896|6898|6897|6899|6898|6895|6894|214
1617765300000|2021-04-07 03:15:00|6897|6896|6899|6898|6901|6900|6897|6896|185
1617765600000|2021-04-07 03:20:00|6898|6897|6901|6900|6902|6901|6898|6897|192
1617765900000|2021-04-07 03:25:00|6900.5|6899.5|6904|6903|6905|6904|6900|6899|152
1617766200000|2021-04-07 03:30:00|6905|6904|6909|6908|6910|6909|6903|6902|273
1617766500000|2021-04-07 03:35:00|6908|6907|6906|6905|6908|6907|6903|6902|135
1617766800000|2021-04-07 03:40:00|6905.5|6904.5|6905|6904|6908|6907|6904|6903|123
1617767100000|2021-04-07 03:45:00|6904|6903|6907|6906|6908|6907|6903|6902|94
1617767400000|2021-04-07 03:50:00|6906|6905|6909|6908|6911|6910|6906|6905|144
1617767700000|2021-04-07 03:55:00|6910|6909|6910|6909|6911|6910|6908|6907|106
1617768000000|2021-04-07 04:00:00|6909|6908|6911|6910|6911|6910|6908|6907|82
1617768300000|2021-04-07 04:05:00|6910|6909|6911|6910|6911|6910|6909|6908|79
1617768600000|2021-04-07 04:10:00|6910|6909|6910|6909|6911|6910|6909|6908|59
1617768900000|2021-04-07 04:15:00|6911|6910|6914|6913|6914|6913|6911|6910|115
1617769200000|2021-04-07 04:20:00|6913|6912|6913|6912|6913|6912|6911|6910|145
1617769500000|2021-04-07 04:25:00|6912|6911|6912|6911|6913|6912|6911|6910|124
1617769800000|2021-04-07 04:30:00|6913|6912|6913|6912|6915|6914|6912|6911|190
1617770100000|2021-04-07 04:35:00|6914|6913|6916|6915|6917|6916|6914|6913|185
1617770400000|2021-04-07 04:40:00|6915|6914|6919|6918|6920|6919|6915|6914|268
1617770700000|2021-04-07 04:45:00|6920|6919|6918|6917|6920|6919|6918|6917|134
1617771000000|2021-04-07 04:50:00|6917|6916|6919|6918|6920|6919|6915|6914|258
1617771300000|2021-04-07 04:55:00|6918|6917|6919|6918|6920|6919|6917|6916|180
1617771600000|2021-04-07 05:00:00|6918.9|6917.9|6919.9|6918.9|6920.9|6919.9|6916.9|6915.9|213
1617771900000|2021-04-07 05:05:00|6919.4|6918.4|6917.9|6916.9|6919.9|6918.9|6917.9|6916.9|172
1617772200000|2021-04-07 05:10:00|6918.9|6917.9|6916.9|6915.9|6919.9|6918.9|6916.9|6915.9|260
1617772500000|2021-04-07 05:15:00|6917.9|6916.9|6914.9|6913.9|6918.9|6917.9|6913.9|6912.9|220
1617772800000|2021-04-07 05:20:00|6915.9|6914.9|6919.9|6918.9|6920.9|6919.9|6915.4|6914.4|245
1617773100000|2021-04-07 05:25:00|6920.4|6919.4|6923.9|6922.9|6923.9|6922.9|6919.9|6918.9|250
1617773400000|2021-04-07 05:30:00|6924.9|6923.9|6922.9|6921.9|6926.9|6925.9|6921.9|6920.9|423
1617773700000|2021-04-07 05:35:00|6921.9|6920.9|6919.9|6918.9|6922.4|6921.4|6918.9|6917.9|298
1617774000000|2021-04-07 05:40:00|6919.4|6918.4|6920.9|6919.9|6922.9|6921.9|6918.9|6917.9|255
1617774300000|2021-04-07 05:45:00|6921.9|6920.9|6922.9|6921.9|6923.9|6922.9|6920.9|6919.9|299
1617774600000|2021-04-07 05:50:00|6921.9|6920.9|6920.9|6919.9|6922.4|6921.4|6918.9|6917.9|323
1617774900000|2021-04-07 05:55:00|6921.9|6920.9|6916.9|6915.9|6922.9|6921.9|6915.9|6914.9|417
1617775200000|2021-04-07 06:00:00|6917.4|6915.4|6924.4|6922.4|6929.4|6927.4|6916.4|6914.4|694
1617775500000|2021-04-07 06:05:00|6923.9|6921.9|6922.9|6920.9|6924.4|6922.4|6918.4|6916.4|987
1617775800000|2021-04-07 06:10:00|6923.4|6921.4|6922.4|6920.4|6923.4|6921.4|6920.4|6918.4|742
1617776100000|2021-04-07 06:15:00|6921.4|6919.4|6923.4|6921.4|6923.4|6921.4|6920.9|6918.9|336
1617776400000|2021-04-07 06:20:00|6922.4|6920.4|6920.4|6918.4|6922.4|6920.4|6920.4|6918.4|366
1617776700000|2021-04-07 06:25:00|6919.4|6917.4|6921.4|6919.4|6922.4|6920.4|6918.4|6916.4|509
1617777000000|2021-04-07 06:30:00|6921.9|6917.9|6922.7|6918.7|6923.1|6919.1|6921.6|6917.6|0
1617777300000|2021-04-07 06:35:00|6922.8|6918.8|6923.6|6919.6|6924.3|6920.3|6922.8|6918.8|0
1617777600000|2021-04-07 06:40:00|6924|6920|6924.1|6920.1|6924.5|6920.5|6923|6919|0
1617777900000|2021-04-07 06:45:00|6923.7|6919.7|6921.4|6917.4|6923.8|6919.8|6921.1|6917.1|0
1617778200000|2021-04-07 06:50:00|6921.3|6917.3|6919.5|6915.5|6921.4|6917.4|6919.5|6915.5|0
1617778500000|2021-04-07 06:55:00|6919.7|6915.7|6921|6917|6921.8|6917.8|6919.5|6915.5|0
1617778800000|2021-04-07 07:00:00|6921.4|6917.4|6919.7|6915.7|6923.8|6919.8|6919.7|6915.7|0
1617779100000|2021-04-07 07:05:00|6919.9|6915.9|6922.3|6918.3|6923.4|6919.4|6919.7|6915.7|0
1617779400000|2021-04-07 07:10:00|6918.9|6915.9|6925.9|6922.9|6926.4|6923.4|6918.9|6915.9|226
1617779700000|2021-04-07 07:15:00|6926.4|6923.4|6928.9|6925.9|6928.9|6925.9|6925.9|6922.9|63
1617780000000|2021-04-07 07:20:00|6929.9|6926.9|6922.9|6919.9|6929.9|6926.9|6922.9|6919.9|116
1617780300000|2021-04-07 07:25:00|6923.9|6920.9|6925.9|6922.9|6927.9|6924.9|6923.9|6920.9|81
1617780600000|2021-04-07 07:30:00|6926.4|6923.4|6926.4|6923.4|6927.9|6924.9|6922.9|6919.9|112
1617780900000|2021-04-07 07:35:00|6926.9|6923.9|6930.9|6927.9|6930.9|6927.9|6926.4|6923.4|63
1617781200000|2021-04-07 07:40:00|6931.4|6928.4|6927.9|6924.9|6931.9|6928.9|6927.9|6924.9|70
1617781500000|2021-04-07 07:45:00|6928.9|6925.9|6927.9|6924.9|6931.9|6928.9|6927.9|6924.9|85
1617781800000|2021-04-07 07:50:00|6928.4|6925.4|6932.9|6929.9|6932.9|6929.9|6927.9|6924.9|42
1617782100000|2021-04-07 07:55:00|6933.4|6930.4|6930.9|6927.9|6933.9|6930.9|6930.9|6927.9|69
1617782400000|2021-04-07 08:00:00|6931.9|6928.9|6933.9|6930.9|6933.9|6930.9|6931.9|6928.9|129
1617782700000|2021-04-07 08:05:00|6933.4|6930.4|6936.9|6933.9|6936.9|6933.9|6932.9|6929.9|131
1617783000000|2021-04-07 08:10:00|6936.4|6933.4|6934.9|6931.9|6937.4|6934.4|6933.9|6930.9|206
1617783300000|2021-04-07 08:15:00|6935.9|6932.9|6934.9|6931.9|6936.9|6933.9|6933.4|6930.4|145
1617783600000|2021-04-07 08:20:00|6935.9|6932.9|6930.9|6927.9|6936.4|6933.4|6930.9|6927.9|156
1617783900000|2021-04-07 08:25:00|6931.4|6928.4|6932.9|6929.9|6933.9|6930.9|6930.9|6927.9|62
1617784200000|2021-04-07 08:30:00|6933.9|6930.9|6935.9|6932.9|6935.9|6932.9|6932.9|6929.9|60
1617784500000|2021-04-07 08:35:00|6936.4|6933.4|6933.4|6930.4|6937.9|6934.9|6932.9|6929.9|101
1617784800000|2021-04-07 08:40:00|6933.9|6930.9|6934.9|6931.9|6934.9|6931.9|6933.9|6930.9|41
1617785100000|2021-04-07 08:45:00|6933.9|6930.9|6932.9|6929.9|6934.9|6931.9|6932.9|6929.9|25
1617785400000|2021-04-07 08:50:00|6933.9|6930.9|6932.9|6929.9|6933.9|6930.9|6932.9|6929.9|23
1617785700000|2021-04-07 08:55:00|6933.4|6930.4|6933.9|6930.9|6933.9|6930.9|6932.9|6929.9|23
1617786000000|2021-04-07 09:00:00|6934.9|6931.9|6934.9|6931.9|6934.9|6931.9|6933.9|6930.9|21
1617786300000|2021-04-07 09:05:00|6935.9|6932.9|6937.9|6934.9|6938.9|6935.9|6934.9|6931.9|123
1617786600000|2021-04-07 09:10:00|6936.9|6933.9|6932.9|6929.9|6937.9|6934.9|6932.9|6929.9|65
1617786900000|2021-04-07 09:15:00|6931.9|6928.9|6931.9|6928.9|6932.9|6929.9|6930.9|6927.9|70
1617787200000|2021-04-07 09:20:00|6932.9|6929.9|6931.9|6928.9|6935.9|6932.9|6931.9|6928.9|131
1617787500000|2021-04-07 09:25:00|6932.9|6929.9|6934.9|6931.9|6934.9|6931.9|6931.9|6928.9|30
1617787800000|2021-04-07 09:30:00|6935.4|6932.4|6929.9|6926.9|6935.9|6932.9|6928.9|6925.9|87
1617788100000|2021-04-07 09:35:00|6929.4|6926.4|6932.9|6929.9|6933.9|6930.9|6928.9|6925.9|51
1617788400000|2021-04-07 09:40:00|6931.9|6928.9|6935.9|6932.9|6936.4|6933.4|6931.9|6928.9|82
1617788700000|2021-04-07 09:45:00|6934.9|6931.9|6936.9|6933.9|6937.9|6934.9|6934.9|6931.9|45
1617789000000|2021-04-07 09:50:00|6937.4|6934.4|6935.4|6932.4|6937.9|6934.9|6934.9|6931.9|73
1617789300000|2021-04-07 09:55:00|6934.9|6931.9|6932.9|6929.9|6934.9|6931.9|6932.9|6929.9|36
1617789600000|2021-04-07 10:00:00|6933.9|6930.9|6934.9|6931.9|6935.9|6932.9|6933.9|6930.9|68
1617789900000|2021-04-07 10:05:00|6935.9|6932.9|6941.9|6938.9|6941.9|6938.9|6935.9|6932.9|97
1617790200000|2021-04-07 10:10:00|6942.9|6939.9|6941.9|6938.9|6942.9|6939.9|6940.9|6937.9|54
1617790500000|2021-04-07 10:15:00|6940.9|6937.9|6940.9|6937.9|6940.9|6937.9|6938.9|6935.9|54
1617790800000|2021-04-07 10:20:00|6939.9|6936.9|6940.9|6937.9|6940.9|6937.9|6939.9|6936.9|37
1617791100000|2021-04-07 10:25:00|6939.9|6936.9|6940.9|6937.9|6940.9|6937.9|6939.9|6936.9|35
1617791400000|2021-04-07 10:30:00|6939.9|6936.9|6938.9|6935.9|6939.9|6936.9|6938.4|6935.4|42
1617791700000|2021-04-07 10:35:00|6939.9|6936.9|6940.9|6937.9|6940.9|6937.9|6939.9|6936.9|24
1617792000000|2021-04-07 10:40:00|6941.9|6938.9|6940.9|6937.9|6941.9|6938.9|6940.9|6937.9|25
1617792300000|2021-04-07 10:45:00|6939.9|6936.9|6940.9|6937.9|6940.9|6937.9|6936.9|6933.9|79
1617792600000|2021-04-07 10:50:00|6941.4|6938.4|6945.9|6942.9|6947.4|6944.4|6940.9|6937.9|143
1617792900000|2021-04-07 10:55:00|6944.9|6941.9|6942.9|6939.9|6944.9|6941.9|6937.9|6934.9|103
1617793200000|2021-04-07 11:00:00|6942.4|6939.4|6943.9|6940.9|6944.9|6941.9|6941.9|6938.9|74
1617793500000|2021-04-07 11:05:00|6942.9|6939.9|6942.9|6939.9|6942.9|6939.9|6941.9|6938.9|27
1617793800000|2021-04-07 11:10:00|6943.9|6940.9|6942.9|6939.9|6944.9|6941.9|6942.9|6939.9|46
1617794100000|2021-04-07 11:15:00|6943.9|6940.9|6942.9|6939.9|6943.9|6940.9|6941.9|6938.9|20
1617794400000|2021-04-07 11:20:00|6941.9|6938.9|6938.9|6935.9|6941.9|6938.9|6938.9|6935.9|39
1617794700000|2021-04-07 11:25:00|6937.9|6934.9|6933.9|6930.9|6937.9|6934.9|6933.9|6930.9|110
1617795000000|2021-04-07 11:30:00|6934.9|6931.9|6935.9|6932.9|6936.9|6933.9|6933.9|6930.9|54
1617795300000|2021-04-07 11:35:00|6936.9|6933.9|6936.9|6933.9|6936.9|6933.9|6936.9|6933.9|16
1617795600000|2021-04-07 11:40:00|6935.9|6932.9|6935.4|6932.4|6936.9|6933.9|6934.9|6931.9|23
1617795900000|2021-04-07 11:45:00|6935.9|6932.9|6933.9|6930.9|6935.9|6932.9|6933.9|6930.9|10
1617796200000|2021-04-07 11:50:00|6932.9|6929.9|6932.9|6929.9|6932.9|6929.9|6932.9|6929.9|7
1617796500000|2021-04-07 11:55:00|6933.9|6930.9|6932.9|6929.9|6933.9|6930.9|6932.9|6929.9|17
1617796800000|2021-04-07 12:00:00|6933.4|6930.4|6934.9|6931.9|6934.9|6931.9|6933.4|6930.4|15
1617797100000|2021-04-07 12:05:00|6935.9|6932.9|6937.9|6934.9|6938.9|6935.9|6935.9|6932.9|21
1617797400000|2021-04-07 12:10:00|6937.4|6934.4|6936.4|6933.4|6937.9|6934.9|6936.4|6933.4|22
1617797700000|2021-04-07 12:15:00|6936.9|6933.9|6934.9|6931.9|6936.9|6933.9|6934.9|6931.9|35
1617798000000|2021-04-07 12:20:00|6935.9|6932.9|6935.9|6932.9|6935.9|6932.9|6934.9|6931.9|32
1617798300000|2021-04-07 12:25:00|6934.9|6931.9|6935.9|6932.9|6935.9|6932.9|6934.9|6931.9|52
1617798600000|2021-04-07 12:30:00|6935.4|6932.4|6934.9|6931.9|6935.4|6932.4|6934.9|6931.9|30
1617798900000|2021-04-07 12:35:00|6935.9|6932.9|6934.9|6931.9|6935.9|6932.9|6934.9|6931.9|63
1617799200000|2021-04-07 12:40:00|6934.4|6931.4|6934.9|6931.9|6935.9|6932.9|6933.9|6930.9|39
1617799500000|2021-04-07 12:45:00|6933.9|6930.9|6931.9|6928.9|6933.9|6930.9|6930.9|6927.9|29
1617799800000|2021-04-07 12:50:00|6930.9|6927.9|6929.9|6926.9|6930.9|6927.9|6928.9|6925.9|42
1617800100000|2021-04-07 12:55:00|6929.4|6926.4|6927.9|6924.9|6929.9|6926.9|6927.9|6924.9|24
1617800400000|2021-04-07 13:00:00|6928.9|6925.9|6931.9|6928.9|6931.9|6928.9|6928.9|6925.9|64
1617800700000|2021-04-07 13:05:00|6931.4|6928.4|6932.9|6929.9|6932.9|6929.9|6930.9|6927.9|28
1617801000000|2021-04-07 13:10:00|6932.4|6929.4|6933.9|6930.9|6933.9|6930.9|6932.4|6929.4|31
1617801300000|2021-04-07 13:15:00|6934.4|6931.4|6935.9|6932.9|6936.9|6933.9|6934.4|6931.4|31
1617801600000|2021-04-07 13:20:00|6935.4|6932.4|6935.9|6932.9|6936.9|6933.9|6935.4|6932.4|23
1617801900000|2021-04-07 13:25:00|6936.4|6933.4|6934.9|6931.9|6936.9|6933.9|6932.9|6929.9|60
1617802200000|2021-04-07 13:30:00|6935.9|6932.9|6938.9|6935.9|6938.9|6935.9|6933.9|6930.9|92
1617802500000|2021-04-07 13:35:00|6939.9|6936.9|6944.4|6941.4|6944.9|6941.9|6938.9|6935.9|105
1617802800000|2021-04-07 13:40:00|6943.9|6940.9|6937.9|6934.9|6944.9|6941.9|6937.9|6934.9|60
1617803100000|2021-04-07 13:45:00|6938.4|6935.4|6936.9|6933.9|6938.9|6935.9|6936.9|6933.9|39
1617803400000|2021-04-07 13:50:00|6935.9|6932.9|6934.9|6931.9|6938.9|6935.9|6933.9|6930.9|50
1617803700000|2021-04-07 13:55:00|6935.9|6932.9|6938.9|6935.9|6939.4|6936.4|6934.9|6931.9|45
1617804000000|2021-04-07 14:00:00|6937.9|6934.9|6935.9|6932.9|6938.9|6935.9|6935.9|6932.9|44
1617804300000|2021-04-07 14:05:00|6935.4|6932.4|6937.9|6934.9|6938.4|6935.4|6933.9|6930.9|73
1617804600000|2021-04-07 14:10:00|6938.9|6935.9|6941.9|6938.9|6941.9|6938.9|6934.9|6931.9|73
1617804900000|2021-04-07 14:15:00|6941.4|6938.4|6942.9|6939.9|6943.9|6940.9|6940.9|6937.9|141
1617805200000|2021-04-07 14:20:00|6941.9|6938.9|6945.9|6942.9|6945.9|6942.9|6940.4|6937.4|228
1617805500000|2021-04-07 14:25:00|6945.4|6942.4|6948.9|6945.9|6949.4|6946.4|6945.4|6942.4|221
1617805800000|2021-04-07 14:30:00|6949.9|6946.9|6953.9|6950.9|6955.9|6952.9|6949.9|6946.9|141
1617806100000|2021-04-07 14:35:00|6952.9|6949.9|6951.9|6948.9|6953.9|6950.9|6951.9|6948.9|44
1617806400000|2021-04-07 14:40:00|6952.9|6949.9|6949.4|6946.4|6954.9|6951.9|6949.4|6946.4|114
1617806700000|2021-04-07 14:45:00|6948.9|6945.9|6950.9|6947.9|6951.9|6948.9|6948.9|6945.9|79
1617807000000|2021-04-07 14:50:00|6949.9|6946.9|6945.9|6942.9|6950.9|6947.9|6945.9|6942.9|102
1617807300000|2021-04-07 14:55:00|6947.9|6944.9|6943.9|6940.9|6948.9|6945.9|6943.9|6940.9|121
1617807600000|2021-04-07 15:00:00|6944.9|6941.9|6945.9|6942.9|6946.9|6943.9|6943.9|6940.9|116
1617807900000|2021-04-07 15:05:00|6945.4|6942.4|6945.4|6942.4|6949.9|6946.9|6944.4|6941.4|124
1617808200000|2021-04-07 15:10:00|6945.9|6942.9|6941.9|6938.9|6946.4|6943.4|6941.9|6938.9|62
1617808500000|2021-04-07 15:15:00|6942.4|6939.4|6939.9|6936.9|6942.9|6939.9|6939.9|6936.9|56
1617808800000|2021-04-07 15:20:00|6938.9|6935.9|6939.4|6936.4|6940.9|6937.9|6937.9|6934.9|78
1617809100000|2021-04-07 15:25:00|6939.9|6936.9|6938.9|6935.9|6939.9|6936.9|6936.9|6933.9|85
1617809400000|2021-04-07 15:30:00|6937.9|6934.9|6937.9|6934.9|6938.9|6935.9|6934.4|6931.4|136
1617809700000|2021-04-07 15:35:00|6936.9|6933.9|6932.9|6929.9|6936.9|6933.9|6932.9|6929.9|53
1617810000000|2021-04-07 15:40:00|6932.4|6929.4|6933.4|6930.4|6933.9|6930.9|6931.9|6928.9|51
1617810300000|2021-04-07 15:45:00|6932.9|6929.9|6934.9|6931.9|6935.9|6932.9|6931.9|6928.9|19
1617810600000|2021-04-07 15:50:00|6935.4|6932.4|6934.9|6931.9|6935.9|6932.9|6933.9|6930.9|17
1617810900000|2021-04-07 15:55:00|6934.4|6931.4|6934.9|6931.9|6935.4|6932.4|6932.9|6929.9|23
1617811200000|2021-04-07 16:00:00|6935.4|6932.4|6936.9|6933.9|6937.9|6934.9|6934.9|6931.9|17
1617811500000|2021-04-07 16:05:00|6935.9|6932.9|6936.9|6933.9|6937.4|6934.4|6934.9|6931.9|45
1617811800000|2021-04-07 16:10:00|6936.4|6933.4|6934.9|6931.9|6936.4|6933.4|6934.4|6931.4|8
1617812100000|2021-04-07 16:15:00|6934.4|6931.4|6930.9|6927.9|6934.4|6931.4|6929.9|6926.9|20
1617812400000|2021-04-07 16:20:00|6931.9|6928.9|6935.9|6932.9|6935.9|6932.9|6931.9|6928.9|18
1617812700000|2021-04-07 16:25:00|6934.9|6931.9|6929.9|6926.9|6934.9|6931.9|6929.9|6926.9|21
1617813000000|2021-04-07 16:30:00|6930.9|6927.9|6933.9|6930.9|6936.4|6933.4|6929.9|6926.9|67
1617813300000|2021-04-07 16:35:00|6934.4|6931.4|6938.9|6935.9|6938.9|6935.9|6934.4|6931.4|11
1617813600000|2021-04-07 16:40:00|6938.4|6935.4|6936.9|6933.9|6939.9|6936.9|6936.9|6933.9|41
1617813900000|2021-04-07 16:45:00|6937.4|6934.4|6938.4|6935.4|6938.9|6935.9|6936.9|6933.9|29
1617814200000|2021-04-07 16:50:00|6938.9|6935.9|6939.9|6936.9|6941.4|6938.4|6938.4|6935.4|16
1617814500000|2021-04-07 16:55:00|6940.4|6937.4|6940.9|6937.9|6940.9|6937.9|6939.4|6936.4|26
1617814800000|2021-04-07 17:00:00|6941.4|6938.4|6945.9|6942.9|6945.9|6942.9|6940.4|6937.4|68
1617815100000|2021-04-07 17:05:00|6946.4|6943.4|6945.9|6942.9|6948.9|6945.9|6945.4|6942.4|41
1617815400000|2021-04-07 17:10:00|6946.4|6943.4|6948.9|6945.9|6948.9|6945.9|6946.4|6943.4|12
1617815700000|2021-04-07 17:15:00|6947.9|6944.9|6946.9|6943.9|6948.4|6945.4|6946.9|6943.9|16
1617816000000|2021-04-07 17:20:00|6947.9|6944.9|6945.9|6942.9|6947.9|6944.9|6945.9|6942.9|22
1617816300000|2021-04-07 17:25:00|6946.4|6943.4|6945.9|6942.9|6947.9|6944.9|6945.9|6942.9|16
1617816600000|2021-04-07 17:30:00|6945.4|6942.4|6944.9|6941.9|6945.9|6942.9|6943.4|6940.4|35
1617816900000|2021-04-07 17:35:00|6943.9|6940.9|6945.9|6942.9|6945.9|6942.9|6943.9|6940.9|24
1617817200000|2021-04-07 17:40:00|6945.4|6942.4|6947.9|6944.9|6947.9|6944.9|6945.4|6942.4|14
1617817500000|2021-04-07 17:45:00|6948.9|6945.9|6950.9|6947.9|6951.9|6948.9|6948.9|6945.9|73
1617817800000|2021-04-07 17:50:00|6949.9|6946.9|6946.9|6943.9|6950.9|6947.9|6946.9|6943.9|35
1617818100000|2021-04-07 17:55:00|6945.9|6942.9|6947.9|6944.9|6947.9|6944.9|6943.9|6940.9|96
1617818400000|2021-04-07 18:00:00|6947.4|6944.4|6947.9|6944.9|6949.9|6946.9|6946.4|6943.4|13
1617818700000|2021-04-07 18:05:00|6947.4|6944.4|6948.4|6945.4|6950.9|6947.9|6947.4|6944.4|23
1617819000000|2021-04-07 18:10:00|6948.9|6945.9|6952.9|6949.9|6952.9|6949.9|6948.4|6945.4|63
1617819300000|2021-04-07 18:15:00|6953.9|6950.9|6950.9|6947.9|6953.9|6950.9|6949.9|6946.9|31
1617819600000|2021-04-07 18:20:00|6950.4|6947.4|6951.9|6948.9|6952.9|6949.9|6949.9|6946.9|7
1617819900000|2021-04-07 18:25:00|6952.9|6949.9|6953.4|6950.4|6953.9|6950.9|6951.9|6948.9|40
1617820200000|2021-04-07 18:30:00|6953.9|6950.9|6953.9|6950.9|6954.9|6951.9|6952.9|6949.9|13
1617820500000|2021-04-07 18:35:00|6954.4|6951.4|6954.9|6951.9|6955.9|6952.9|6953.9|6950.9|33
1617820800000|2021-04-07 18:40:00|6955.4|6952.4|6954.9|6951.9|6955.9|6952.9|6954.9|6951.9|7
1617821100000|2021-04-07 18:45:00|6955.4|6952.4|6956.9|6953.9|6956.9|6953.9|6954.9|6951.9|19
1617821400000|2021-04-07 18:50:00|6957.4|6954.4|6955.9|6952.9|6957.9|6954.9|6955.9|6952.9|31
1617821700000|2021-04-07 18:55:00|6954.9|6951.9|6952.9|6949.9|6954.9|6951.9|6952.9|6949.9|15
1617822000000|2021-04-07 19:00:00|6953.4|6950.4|6950.9|6947.9|6953.9|6950.9|6949.9|6946.9|80
1617822300000|2021-04-07 19:05:00|6951.4|6948.4|6948.9|6945.9|6951.4|6948.4|6948.4|6945.4|6
1617822600000|2021-04-07 19:10:00|6949.9|6946.9|6946.9|6943.9|6949.9|6946.9|6946.4|6943.4|20
1617822900000|2021-04-07 19:15:00|6947.9|6944.9|6946.9|6943.9|6947.9|6944.9|6946.4|6943.4|16
1617823200000|2021-04-07 19:20:00|6947.9|6944.9|6947.9|6944.9|6949.9|6946.9|6947.9|6944.9|32
1617823500000|2021-04-07 19:25:00|6947.4|6944.4|6945.9|6942.9|6947.9|6944.9|6944.4|6941.4|40
1617823800000|2021-04-07 19:30:00|6944.9|6941.9|6944.9|6941.9|6945.9|6942.9|6944.4|6941.4|26
1617824100000|2021-04-07 19:35:00|6945.9|6942.9|6946.9|6943.9|6947.4|6944.4|6942.9|6939.9|113
1617824400000|2021-04-07 19:40:00|6947.4|6944.4|6949.9|6946.9|6950.9|6947.9|6945.9|6942.9|29
1617824700000|2021-04-07 19:45:00|6950.4|6947.4|6951.9|6948.9|6952.9|6949.9|6950.4|6947.4|41
1617825000000|2021-04-07 19:50:00|6952.4|6949.4|6946.9|6943.9|6952.4|6949.4|6945.9|6942.9|62
1617825300000|2021-04-07 19:55:00|6945.9|6942.9|6956.9|6953.9|6958.9|6955.9|6945.9|6942.9|273
1617825600000|2021-04-07 20:00:00|6955.9|6952.9|6955.9|6952.9|6958.9|6955.9|6955.9|6952.9|37
1617825900000|2021-04-07 20:05:00|6954.9|6951.9|6955.9|6952.9|6955.9|6952.9|6954.9|6951.9|7
1617826200000|2021-04-07 20:10:00|||||||||2
1617826500000|2021-04-07 20:15:00|6954.9|6951.9|6954.9|6951.9|6954.9|6951.9|6954.4|6951.4|14
1617826800000|2021-04-07 20:20:00|6954.4|6951.4|6952.9|6949.9|6954.9|6951.9|6951.9|6948.9|23
1617827100000|2021-04-07 20:25:00|6952.4|6949.4|6951.4|6948.4|6952.4|6949.4|6949.9|6946.9|53
1617827400000|2021-04-07 20:30:00|6950.9|6947.9|6952.4|6949.4|6952.4|6949.4|6950.9|6947.9|11
1617827700000|2021-04-07 20:35:00|6952.9|6949.9|6957.4|6954.4|6957.4|6954.4|6952.9|6949.9|12
1617828000000|2021-04-07 20:40:00|6956.4|6953.4|6957.4|6954.4|6957.4|6954.4|6955.9|6952.9|8
1617828300000|2021-04-07 20:45:00|6956.9|6953.9|6956.9|6953.9|6957.9|6954.9|6955.9|6952.9|16
1617828600000|2021-04-07 20:50:00|6955.9|6952.9|6956.9|6953.9|6956.9|6953.9|6955.9|6952.9|2
1617828900000|2021-04-07 20:55:00|6956.4|6953.4|6954.9|6951.9|6957.4|6954.4|6954.9|6951.9|40
1617829200000|2021-04-07 21:00:00|6957.1|6953.1|6957.2|6953.2|6957.2|6953.2|6957.1|6953.1|0
1617829500000|2021-04-07 21:05:00|6957.3|6953.3|6957.1|6953.1|6957.3|6953.3|6956.8|6952.8|0
1617829800000|2021-04-07 21:10:00|6956.7|6952.7|6956.4|6952.4|6956.8|6952.8|6956.4|6952.4|0
1617830100000|2021-04-07 21:15:00|6956.5|6952.5|6956.2|6952.2|6956.5|6952.5|6956.1|6952.1|0
1617830400000|2021-04-07 21:20:00|6956|6952|6955.9|6951.9|6956.2|6952.2|6955.9|6951.9|0
1617830700000|2021-04-07 21:25:00|6955.8|6951.8|6955.9|6951.9|6956|6952|6955.8|6951.8|0
1617831000000|2021-04-07 21:30:00|6955.8|6951.8|6955.6|6951.6|6955.9|6951.9|6955.6|6951.6|0
1617831300000|2021-04-07 21:35:00|6955.7|6951.7|6955.9|6951.9|6955.9|6951.9|6955.6|6951.6|0
1617831600000|2021-04-07 21:40:00|6955.8|6951.8|6956.1|6952.1|6956.4|6952.4|6955.8|6951.8|0
1617831900000|2021-04-07 21:45:00|6956.2|6952.2|6956|6952|6956.2|6952.2|6956|6952|0
1617832200000|2021-04-07 21:50:00|6955.9|6951.9|6955.9|6951.9|6955.9|6951.9|6955.8|6951.8|0
1617832500000|2021-04-07 21:55:00|6955.7|6951.7|6955.9|6951.9|6956.5|6952.5|6955.7|6951.7|0
1617832800000|2021-04-07 22:00:00|6955.7|6951.7|6955.1|6951.1|6957.2|6953.2|6954.5|6950.5|0
1617833100000|2021-04-07 22:05:00|6955.5|6951.5|6956|6952|6956|6952|6954.7|6950.7|0
1617833400000|2021-04-07 22:10:00|6956.4|6952.4|6955.2|6951.2|6956.4|6952.4|6954.8|6950.8|0
1617833700000|2021-04-07 22:15:00|6955.6|6951.6|6954.7|6950.7|6955.6|6951.6|6954.7|6950.7|0
1617834000000|2021-04-07 22:20:00|6955.1|6951.1|6955.1|6951.1|6955.5|6951.5|6954.7|6950.7|0
1617834300000|2021-04-07 22:25:00|6954.7|6950.7|6955.5|6951.5|6955.5|6951.5|6954.7|6950.7|0
1617834600000|2021-04-07 22:30:00|6955.9|6951.9|6955.7|6951.7|6956.2|6952.2|6955.7|6951.7|0
1617834900000|2021-04-07 22:35:00|6955.6|6951.6|6955.9|6951.9|6956|6952|6955.6|6951.6|0
1617835200000|2021-04-07 22:40:00|6956.3|6952.3|6956.2|6952.2|6956.3|6952.3|6955.8|6951.8|0
1617835500000|2021-04-07 22:45:00|6955.8|6951.8|6954.3|6950.3|6955.8|6951.8|6953.6|6949.6|0
1617835800000|2021-04-07 22:50:00|6953.9|6949.9|6952.7|6948.7|6954.3|6950.3|6952.6|6948.6|0
1617836100000|2021-04-07 22:55:00|6952.9|6948.9|6952.7|6948.7|6953.1|6949.1|6952.7|6948.7|0
1617836400000|2021-04-07 23:00:00|6952.6|6948.6|6952.7|6948.7|6953|6949|6951.9|6947.9|0
1617836700000|2021-04-07 23:05:00|6953.1|6949.1|6952.2|6948.2|6953.1|6949.1|6952.2|6948.2|0
1617837000000|2021-04-07 23:10:00|6952.4|6948.4|6951.5|6947.5|6952.6|6948.6|6950.1|6946.1|0
1617837300000|2021-04-07 23:15:00|6951.9|6947.9|6951.1|6947.1|6951.9|6947.9|6951.1|6947.1|0
1617837600000|2021-04-07 23:20:00|6951.5|6947.5|6951.1|6947.1|6951.5|6947.5|6951.1|6947.1|0
1617837900000|2021-04-07 23:25:00|6950.7|6946.7|6953.2|6949.2|6953.2|6949.2|6950.7|6946.7|0
1617838200000|2021-04-07 23:30:00|6953.3|6949.3|6962.1|6958.1|6962.1|6958.1|6953.3|6949.3|0
1617838500000|2021-04-07 23:35:00|6962.5|6958.5|6959.6|6955.6|6966.3|6962.3|6958.3|6954.3|0
1617838800000|2021-04-07 23:40:00|6959.4|6955.4|6959.3|6955.3|6961.9|6957.9|6959.3|6955.3|0
1617839100000|2021-04-07 23:45:00|6959.4|6955.4|6963.3|6959.3|6964.3|6960.3|6959.1|6955.1|0
1617839400000|2021-04-07 23:50:00|6965.4|6963.4|6970.4|6968.4|6971.4|6969.4|6959.4|6957.4|660
1617839700000|2021-04-07 23:55:00|6971.4|6969.4|6973.4|6971.4|6976.4|6974.4|6970.4|6968.4|582
1617840000000|2021-04-08 00:00:00|6973.9|6971.9|6974.9|6973.9|6978.9|6977.9|6968.9|6967.9|675
1617840300000|2021-04-08 00:05:00|6975.4|6974.4|6982.9|6981.9|6991.9|6990.9|6974.4|6973.4|809
1617840600000|2021-04-08 00:10:00|6983.4|6982.4|6975.4|6974.4|6986.4|6985.4|6970.9|6969.9|617
1617840900000|2021-04-08 00:15:00|6975.9|6974.9|6971.9|6970.9|6977.9|6976.9|6967.9|6966.9|878
1617841200000|2021-04-08 00:20:00|6970.9|6969.9|6974.9|6973.9|6978.9|6977.9|6970.9|6969.9|661
1617841500000|2021-04-08 00:25:00|6974.4|6973.4|6977.9|6976.9|6981.9|6980.9|6974.4|6973.4|361
1617841800000|2021-04-08 00:30:00|6978.9|6977.9|6982.9|6981.9|6985.9|6984.9|6977.9|6976.9|674
1617842100000|2021-04-08 00:35:00|6983.9|6982.9|6985.9|6984.9|6988.9|6987.9|6982.9|6981.9|569
1617842400000|2021-04-08 00:40:00|6985.4|6984.4|6987.9|6986.9|6988.9|6987.9|6984.9|6983.9|517
1617842700000|2021-04-08 00:45:00|6988.9|6987.9|6987.9|6986.9|6993.9|6992.9|6985.9|6984.9|585
1617843000000|2021-04-08 00:50:00|6988.9|6987.9|6991.9|6990.9|6994.9|6993.9|6988.9|6987.9|363
1617843300000|2021-04-08 00:55:00|6990.9|6989.9|6987.9|6986.9|6992.9|6991.9|6987.9|6986.9|423
1617843600000|2021-04-08 01:00:00|6988.9|6987.9|6984.9|6983.9|6992.9|6991.9|6984.9|6983.9|475
1617843900000|2021-04-08 01:05:00|6983.9|6982.9|6987.9|6986.9|6987.9|6986.9|6983.9|6982.9|287
1617844200000|2021-04-08 01:10:00|6988.9|6987.9|6999.9|6998.9|6999.9|6998.9|6987.9|6986.9|498
1617844500000|2021-04-08 01:15:00|6998.9|6997.9|7001.9|7000.9|7002.9|7001.9|6998.9|6997.9|299
1617844800000|2021-04-08 01:20:00|7000.9|6999.9|7003.9|7002.9|7006.9|7005.9|6999.9|6998.9|522
1617845100000|2021-04-08 01:25:00|7004.9|7003.9|7004.9|7003.9|7004.9|7003.9|7001.9|7000.9|418
1617845400000|2021-04-08 01:30:00|7003.9|7002.9|7009.9|7008.9|7009.9|7008.9|7002.9|7001.9|451
1617845700000|2021-04-08 01:35:00|7008.9|7007.9|7007.9|7006.9|7008.9|7007.9|7002.4|7001.4|465
1617846000000|2021-04-08 01:40:00|7008.9|7007.9|7004.4|7003.4|7010.9|7009.9|7002.9|7001.9|296
1617846300000|2021-04-08 01:45:00|7003.9|7002.9|6996.9|6995.9|7006.4|7005.4|6996.9|6995.9|282
1617846600000|2021-04-08 01:50:00|6996.4|6995.4|6996.9|6995.9|6997.9|6996.9|6992.9|6991.9|291
1617846900000|2021-04-08 01:55:00|6997.9|6996.9|6992.9|6991.9|6998.9|6997.9|6991.9|6990.9|366
1617847200000|2021-04-08 02:00:00|6993.4|6992.4|6991.9|6990.9|6996.9|6995.9|6991.9|6990.9|722
1617847500000|2021-04-08 02:05:00|6990.9|6989.9|6991.9|6990.9|6995.9|6994.9|6990.9|6989.9|410
1617847800000|2021-04-08 02:10:00|6990.9|6989.9|6991.9|6990.9|6992.9|6991.9|6988.9|6987.9|394
1617848100000|2021-04-08 02:15:00|6992.9|6991.9|6987.9|6986.9|6992.9|6991.9|6987.9|6986.9|383
1617848400000|2021-04-08 02:20:00|6986.9|6985.9|6992.9|6991.9|6992.9|6991.9|6986.9|6985.9|374
1617848700000|2021-04-08 02:25:00|6993.9|6992.9|6998.9|6997.9|7001.9|7000.9|6993.9|6992.9|898
1617849000000|2021-04-08 02:30:00|6997.9|6996.9|6996.9|6995.9|6998.9|6997.9|6995.9|6994.9|369
1617849300000|2021-04-08 02:35:00|6998.9|6997.9|6998.9|6997.9|6999.9|6998.9|6995.9|6994.9|435
1617849600000|2021-04-08 02:40:00|6999.9|6998.9|6994.9|6993.9|7000.9|6999.9|6992.9|6991.9|325
1617849900000|2021-04-08 02:45:00|6995.9|6994.9|6993.9|6992.9|6996.9|6995.9|6991.9|6990.9|272
1617850200000|2021-04-08 02:50:00|6994.9|6993.9|6998.9|6997.9|6998.9|6997.9|6993.9|6992.9|230
1617850500000|2021-04-08 02:55:00|6997.9|6996.9|6994.9|6993.9|6997.9|6996.9|6994.9|6993.9|326
1617850800000|2021-04-08 03:00:00|6995.9|6994.9|6993.9|6992.9|6995.9|6994.9|6993.4|6992.4|237
1617851100000|2021-04-08 03:05:00|6994.9|6993.9|6994.9|6993.9|6994.9|6993.9|6992.9|6991.9|165
1617851400000|2021-04-08 03:10:00|6993.9|6992.9|6990.9|6989.9|6994.9|6993.9|6990.9|6989.9|171
1617851700000|2021-04-08 03:15:00|6991.9|6990.9|6990.9|6989.9|6993.9|6992.9|6990.9|6989.9|175
1617852000000|2021-04-08 03:20:00|6991.9|6990.9|6988.9|6987.9|6991.9|6990.9|6985.9|6984.9|233
1617852300000|2021-04-08 03:25:00|6987.9|6986.9|6983.9|6982.9|6988.9|6987.9|6983.4|6982.4|229
1617852600000|2021-04-08 03:30:00|6981.9|6980.9|6981.9|6980.9|6982.9|6981.9|6980.9|6979.9|222
1617852900000|2021-04-08 03:35:00|6980.9|6979.9|6981.9|6980.9|6983.4|6982.4|6980.9|6979.9|216
1617853200000|2021-04-08 03:40:00|6980.9|6979.9|6987.9|6986.9|6987.9|6986.9|6980.9|6979.9|362
1617853500000|2021-04-08 03:45:00|6988.9|6987.9|6991.9|6990.9|6991.9|6990.9|6988.9|6987.9|205
1617853800000|2021-04-08 03:50:00|6991.4|6990.4|6989.9|6988.9|6991.9|6990.9|6987.9|6986.9|154
1617854100000|2021-04-08 03:55:00|6990.9|6989.9|6991.9|6990.9|6993.9|6992.9|6989.4|6988.4|217
1617854400000|2021-04-08 04:00:00|6991.4|6990.4|6991.9|6990.9|6991.9|6990.9|6988.9|6987.9|111
1617854700000|2021-04-08 04:05:00|6992.9|6991.9|6992.9|6991.9|6993.9|6992.9|6992.9|6991.9|105
1617855000000|2021-04-08 04:10:00|6993.9|6992.9|6991.9|6990.9|6993.9|6992.9|6991.9|6990.9|95
1617855300000|2021-04-08 04:15:00|6993.9|6992.9|6988.9|6987.9|6993.9|6992.9|6988.9|6987.9|145
1617855600000|2021-04-08 04:20:00|6989.9|6988.9|6986.9|6985.9|6991.9|6990.9|6986.9|6985.9|134
1617855900000|2021-04-08 04:25:00|6986.4|6985.4|6985.9|6984.9|6986.9|6985.9|6984.9|6983.9|102
1617856200000|2021-04-08 04:30:00|6986.9|6985.9|6989.9|6988.9|6990.9|6989.9|6985.9|6984.9|109
1617856500000|2021-04-08 04:35:00|6988.9|6987.9|6987.9|6986.9|6988.9|6987.9|6985.9|6984.9|69
1617856800000|2021-04-08 04:40:00|6988.9|6987.9|6987.9|6986.9|6990.4|6989.4|6987.4|6986.4|90
1617857100000|2021-04-08 04:45:00|6985.9|6984.9|6984.9|6983.9|6988.9|6987.9|6983.9|6982.9|271
1617857400000|2021-04-08 04:50:00|6984.4|6983.4|6983.9|6982.9|6985.9|6984.9|6982.9|6981.9|118
1617857700000|2021-04-08 04:55:00|6982.9|6981.9|6978.9|6977.9|6983.4|6982.4|6976.9|6975.9|450
1617858000000|2021-04-08 05:00:00|6979.9|6978.9|6978.9|6977.9|6979.9|6978.9|6977.9|6976.9|241
1617858300000|2021-04-08 05:05:00|6977.9|6976.9|6981.9|6980.9|6981.9|6980.9|6975.9|6974.9|497
1617858600000|2021-04-08 05:10:00|6980.9|6979.9|6984.9|6983.9|6985.9|6984.9|6980.9|6979.9|285
1617858900000|2021-04-08 05:15:00|6985.9|6984.9|6984.9|6983.9|6987.4|6986.4|6983.9|6982.9|221
1617859200000|2021-04-08 05:20:00|6985.9|6984.9|6985.9|6984.9|6986.9|6985.9|6984.9|6983.9|182
1617859500000|2021-04-08 05:25:00|6986.9|6985.9|6987.9|6986.9|6987.9|6986.9|6986.9|6985.9|138
1617859800000|2021-04-08 05:30:00|6986.9|6985.9|6990.9|6989.9|6991.9|6990.9|6986.9|6985.9|273
1617860100000|2021-04-08 05:35:00|6989.9|6988.9|6987.9|6986.9|6989.9|6988.9|6985.9|6984.9|317
1617860400000|2021-04-08 05:40:00|6986.9|6985.9|6982.9|6981.9|6987.4|6986.4|6982.9|6981.9|187
1617860700000|2021-04-08 05:45:00|6982.4|6981.4|6987.9|6986.9|6988.4|6987.4|6982.4|6981.4|400
1617861000000|2021-04-08 05:50:00|6988.9|6987.9|6991.9|6990.9|6991.9|6990.9|6986.9|6985.9|287
1617861300000|2021-04-08 05:55:00|6991.4|6990.4|6994.9|6993.9|6994.9|6993.9|6988.9|6987.9|622
1617861600000|2021-04-08 06:00:00|6995.4|6993.4|6998.9|6996.9|6999.4|6997.4|6991.4|6989.4|913
1617861900000|2021-04-08 06:05:00|6998.4|6996.4|6989.9|6987.9|7004.4|7002.4|6989.9|6987.9|1879
1617862200000|2021-04-08 06:10:00|6991.4|6989.4|6987.4|6985.4|6992.4|6990.4|6987.4|6985.4|993
1617862500000|2021-04-08 06:15:00|6988.4|6986.4|6987.9|6985.9|6988.4|6986.4|6986.4|6984.4|208
1617862800000|2021-04-08 06:20:00|6988.4|6986.4|6983.4|6981.4|6988.4|6986.4|6983.4|6981.4|372
1617863100000|2021-04-08 06:25:00|6984.4|6982.4|6981.4|6979.4|6984.4|6982.4|6978.9|6976.9|864
1617863400000|2021-04-08 06:30:00|6982.1|6978.1|6981.8|6977.8|6982.5|6978.5|6981.3|6977.3|0
1617863700000|2021-04-08 06:35:00|6981.4|6977.4|6982|6978|6982.9|6978.9|6980.4|6976.4|0
1617864000000|2021-04-08 06:40:00|6982.2|6978.2|6984.8|6980.8|6985.3|6981.3|6982|6978|0
1617864300000|2021-04-08 06:45:00|6985|6981|6984.3|6980.3|6985.6|6981.6|6983.9|6979.9|0
1617864600000|2021-04-08 06:50:00|6984|6980|6984.7|6980.7|6984.7|6980.7|6983.2|6979.2|0
1617864900000|2021-04-08 06:55:00|6984.4|6980.4|6982.9|6978.9|6985.1|6981.1|6982.9|6978.9|0
1617865200000|2021-04-08 07:00:00|6983|6979|6982.8|6978.8|6984.2|6980.2|6981.9|6977.9|0
1617865500000|2021-04-08 07:05:00|6983.1|6979.1|6983.4|6979.4|6983.9|6979.9|6981.8|6977.8|0
1617865800000|2021-04-08 07:10:00|6983.8|6979.8|6980.9|6977.9|6983.8|6980.4|6978.9|6975.9|389
1617866100000|2021-04-08 07:15:00|6980.4|6977.4|6978.4|6975.4|6980.9|6977.9|6976.9|6973.9|165
1617866400000|2021-04-08 07:20:00|6978.9|6975.9|6975.9|6972.9|6979.9|6976.9|6974.9|6971.9|93
1617866700000|2021-04-08 07:25:00|6975.4|6972.4|6975.9|6972.9|6976.9|6973.9|6974.9|6971.9|63
1617867000000|2021-04-08 07:30:00|6974.9|6971.9|6975.9|6972.9|6975.9|6972.9|6972.9|6969.9|88
1617867300000|2021-04-08 07:35:00|6976.9|6973.9|6975.4|6972.4|6977.9|6974.9|6975.4|6972.4|61
1617867600000|2021-04-08 07:40:00|6974.9|6971.9|6977.9|6974.9|6977.9|6974.9|6974.9|6971.9|34
1617867900000|2021-04-08 07:45:00|6978.9|6975.9|6980.9|6977.9|6980.9|6977.9|6978.9|6975.9|73
1617868200000|2021-04-08 07:50:00|6979.9|6976.9|6975.4|6972.4|6979.9|6976.9|6975.4|6972.4|25
1617868500000|2021-04-08 07:55:00|6974.9|6971.9|6974.4|6971.4|6975.9|6972.9|6973.9|6970.9|49
1617868800000|2021-04-08 08:00:00|6973.9|6970.9|6973.9|6970.9|6975.9|6972.9|6972.9|6969.9|38
1617869100000|2021-04-08 08:05:00|6974.4|6971.4|6971.9|6968.9|6974.9|6971.9|6970.9|6967.9|68
1617869400000|2021-04-08 08:10:00|6971.4|6968.4|6971.9|6968.9|6971.9|6968.9|6970.9|6967.9|48
1617869700000|2021-04-08 08:15:00|6972.4|6969.4|6973.9|6970.9|6973.9|6970.9|6971.4|6968.4|31
1617870000000|2021-04-08 08:20:00|6974.9|6971.9|6974.9|6971.9|6975.4|6972.4|6972.9|6969.9|72
1617870300000|2021-04-08 08:25:00|6975.4|6972.4|6972.9|6969.9|6976.9|6973.9|6971.9|6968.9|74
1617870600000|2021-04-08 08:30:00|6971.9|6968.9|6971.4|6968.4|6974.4|6971.4|6969.9|6966.9|140
1617870900000|2021-04-08 08:35:00|6971.9|6968.9|6967.9|6964.9|6971.9|6968.9|6967.9|6964.9|55
1617871200000|2021-04-08 08:40:00|6966.9|6963.9|6966.9|6963.9|6967.9|6964.9|6965.9|6962.9|42
1617871500000|2021-04-08 08:45:00|6966.4|6963.4|6969.9|6966.9|6969.9|6966.9|6965.9|6962.9|49
1617871800000|2021-04-08 08:50:00|6968.9|6965.9|6968.9|6965.9|6969.9|6966.9|6967.9|6964.9|48
1617872100000|2021-04-08 08:55:00|6969.4|6966.4|6968.9|6965.9|6969.9|6966.9|6967.9|6964.9|31
1617872400000|2021-04-08 09:00:00|6969.9|6966.9|6971.9|6968.9|6971.9|6968.9|6968.9|6965.9|24
1617872700000|2021-04-08 09:05:00|6972.4|6969.4|6969.9|6966.9|6972.4|6969.4|6968.9|6965.9|24
1617873000000|2021-04-08 09:10:00|6969.4|6966.4|6968.9|6965.9|6969.9|6966.9|6968.9|6965.9|9
1617873300000|2021-04-08 09:15:00|6967.9|6964.9|6968.9|6965.9|6969.9|6966.9|6967.9|6964.9|20
1617873600000|2021-04-08 09:20:00|6969.4|6966.4|6968.9|6965.9|6969.9|6966.9|6968.9|6965.9|16
1617873900000|2021-04-08 09:25:00|6969.4|6966.4|6966.4|6963.4|6969.4|6966.4|6965.9|6962.9|21
1617874200000|2021-04-08 09:30:00|6965.9|6962.9|6964.9|6961.9|6965.9|6962.9|6962.9|6959.9|59
1617874500000|2021-04-08 09:35:00|6963.9|6960.9|6962.9|6959.9|6964.9|6961.9|6962.9|6959.9|17
1617874800000|2021-04-08 09:40:00|6963.9|6960.9|6962.9|6959.9|6963.9|6960.9|6962.9|6959.9|23
1617875100000|2021-04-08 09:45:00|6961.9|6958.9|6967.4|6964.4|6967.9|6964.9|6961.9|6958.9|36
1617875400000|2021-04-08 09:50:00|6966.9|6963.9|6964.9|6961.9|6966.9|6963.9|6964.4|6961.4|17
1617875700000|2021-04-08 09:55:00|6965.9|6962.9|6968.9|6965.9|6968.9|6965.9|6965.9|6962.9|16
1617876000000|2021-04-08 10:00:00|6969.9|6966.9|6968.9|6965.9|6969.9|6966.9|6968.9|6965.9|32
1617876300000|2021-04-08 10:05:00|6967.9|6964.9|6965.9|6962.9|6967.9|6964.9|6965.9|6962.9|35
1617876600000|2021-04-08 10:10:00|6966.4|6963.4|6966.9|6963.9|6967.4|6964.4|6965.9|6962.9|33
1617876900000|2021-04-08 10:15:00|6965.9|6962.9|6963.9|6960.9|6965.9|6962.9|6963.9|6960.9|15
1617877200000|2021-04-08 10:20:00|6964.4|6961.4|6964.9|6961.9|6964.9|6961.9|6963.9|6960.9|33
1617877500000|2021-04-08 10:25:00|6964.4|6961.4|6966.9|6963.9|6966.9|6963.9|6964.4|6961.4|5
1617877800000|2021-04-08 10:30:00|6967.9|6964.9|6967.9|6964.9|6967.9|6964.9|6967.4|6964.4|26
1617878100000|2021-04-08 10:35:00|6966.9|6963.9|6966.9|6963.9|6966.9|6963.9|6966.9|6963.9|8
1617878400000|2021-04-08 10:40:00|6965.9|6962.9|6965.9|6962.9|6965.9|6962.9|6965.9|6962.9|12
1617878700000|2021-04-08 10:45:00|6965.4|6962.4|6962.4|6959.4|6966.4|6963.4|6961.9|6958.9|26
1617879000000|2021-04-08 10:50:00|6962.9|6959.9|6963.9|6960.9|6964.4|6961.4|6962.9|6959.9|5
1617879300000|2021-04-08 10:55:00|6962.9|6959.9|6963.9|6960.9|6964.9|6961.9|6962.9|6959.9|10
1617879600000|2021-04-08 11:00:00|6964.9|6961.9|6963.9|6960.9|6964.9|6961.9|6963.9|6960.9|13
1617879900000|2021-04-08 11:05:00|6964.9|6961.9|6965.4|6962.4|6965.9|6962.9|6964.9|6961.9|21
1617880200000|2021-04-08 11:10:00|6964.9|6961.9|6963.9|6960.9|6964.9|6961.9|6961.9|6958.9|56
1617880500000|2021-04-08 11:15:00|6962.9|6959.9|6963.9|6960.9|6963.9|6960.9|6962.9|6959.9|14
1617880800000|2021-04-08 11:20:00|6962.9|6959.9|6962.9|6959.9|6963.9|6960.9|6962.9|6959.9|34
1617881100000|2021-04-08 11:25:00|6963.4|6960.4|6961.9|6958.9|6963.9|6960.9|6961.9|6958.9|11
1617881400000|2021-04-08 11:30:00|6960.9|6957.9|6961.9|6958.9|6962.9|6959.9|6960.9|6957.9|35
1617881700000|2021-04-08 11:35:00|6962.9|6959.9|6962.9|6959.9|6962.9|6959.9|6962.9|6959.9|6
1617882000000|2021-04-08 11:40:00|6963.9|6960.9|6962.9|6959.9|6963.9|6960.9|6962.9|6959.9|25
1617882300000|2021-04-08 11:45:00|6961.9|6958.9|6963.9|6960.9|6963.9|6960.9|6960.9|6957.9|23
1617882600000|2021-04-08 11:50:00|6963.4|6960.4|6963.9|6960.9|6963.9|6960.9|6962.9|6959.9|7
1617882900000|2021-04-08 11:55:00|6962.9|6959.9|6962.9|6959.9|6962.9|6959.9|6961.9|6958.9|23
1617883200000|2021-04-08 12:00:00|6963.9|6960.9|6965.9|6962.9|6966.4|6963.4|6963.9|6960.9|19
1617883500000|2021-04-08 12:05:00|6964.9|6961.9|6965.9|6962.9|6965.9|6962.9|6964.9|6961.9|18
1617883800000|2021-04-08 12:10:00|6966.9|6963.9|6966.9|6963.9|6966.9|6963.9|6966.9|6963.9|7
1617884100000|2021-04-08 12:15:00|6967.9|6964.9|6967.9|6964.9|6967.9|6964.9|6967.9|6964.9|20
1617884400000|2021-04-08 12:20:00|6966.9|6963.9|6965.9|6962.9|6966.9|6963.9|6965.9|6962.9|35
1617884700000|2021-04-08 12:25:00|6966.9|6963.9|6964.9|6961.9|6966.9|6963.9|6964.9|6961.9|32
1617885000000|2021-04-08 12:30:00|6963.9|6960.9|6960.9|6957.9|6963.9|6960.9|6960.9|6957.9|32
1617885300000|2021-04-08 12:35:00|6961.4|6958.4|6959.9|6956.9|6961.9|6958.9|6958.9|6955.9|23
1617885600000|2021-04-08 12:40:00|||||||||3
1617885900000|2021-04-08 12:45:00|6960.9|6957.9|6959.9|6956.9|6960.9|6957.9|6958.9|6955.9|22
1617886200000|2021-04-08 12:50:00|6960.9|6957.9|6959.9|6956.9|6960.9|6957.9|6959.9|6956.9|46
1617886500000|2021-04-08 12:55:00|6960.9|6957.9|6960.9|6957.9|6960.9|6957.9|6960.9|6957.9|20
1617886800000|2021-04-08 13:00:00|6961.9|6958.9|6961.9|6958.9|6961.9|6958.9|6960.9|6957.9|61
1617887100000|2021-04-08 13:05:00|6960.9|6957.9|6961.9|6958.9|6961.9|6958.9|6960.9|6957.9|18
1617887400000|2021-04-08 13:10:00|6960.9|6957.9|6961.9|6958.9|6961.9|6958.9|6960.9|6957.9|35
1617887700000|2021-04-08 13:15:00|6960.9|6957.9|6960.9|6957.9|6960.9|6957.9|6959.9|6956.9|35
1617888000000|2021-04-08 13:20:00|6960.4|6957.4|6960.9|6957.9|6960.9|6957.9|6960.4|6957.4|36
1617888300000|2021-04-08 13:25:00|6961.9|6958.9|6962.9|6959.9|6962.9|6959.9|6961.9|6958.9|73
1617888600000|2021-04-08 13:30:00|6961.9|6958.9|6957.9|6954.9|6962.4|6959.4|6954.9|6951.9|119
1617888900000|2021-04-08 13:35:00|6958.4|6955.4|6955.9|6952.9|6958.9|6955.9|6954.9|6951.9|48
1617889200000|2021-04-08 13:40:00|6956.9|6953.9|6953.9|6950.9|6956.9|6953.9|6953.4|6950.4|55
1617889500000|2021-04-08 13:45:00|6952.9|6949.9|6948.9|6945.9|6952.9|6949.9|6946.9|6943.9|109
1617889800000|2021-04-08 13:50:00|6949.4|6946.4|6952.9|6949.9|6954.9|6951.9|6948.9|6945.9|117
1617890100000|2021-04-08 13:55:00|6953.9|6950.9|6957.9|6954.9|6957.9|6954.9|6951.9|6948.9|60
1617890400000|2021-04-08 14:00:00|6958.9|6955.9|6953.9|6950.9|6958.9|6955.9|6953.9|6950.9|130
1617890700000|2021-04-08 14:05:00|6953.4|6950.4|6950.9|6947.9|6953.9|6950.9|6950.4|6947.4|57
1617891000000|2021-04-08 14:10:00|6949.9|6946.9|6951.9|6948.9|6953.9|6950.9|6947.9|6944.9|147
1617891300000|2021-04-08 14:15:00|6952.4|6949.4|6954.9|6951.9|6956.9|6953.9|6951.9|6948.9|87
1617891600000|2021-04-08 14:20:00|6955.9|6952.9|6960.4|6957.4|6960.9|6957.9|6954.9|6951.9|152
1617891900000|2021-04-08 14:25:00|6960.9|6957.9|6963.9|6960.9|6963.9|6960.9|6959.9|6956.9|115
1617892200000|2021-04-08 14:30:00|6962.9|6959.9|6958.9|6955.9|6962.9|6959.9|6958.4|6955.4|45
1617892500000|2021-04-08 14:35:00|6959.9|6956.9|6962.9|6959.9|6963.4|6960.4|6958.9|6955.9|33
1617892800000|2021-04-08 14:40:00|6963.9|6960.9|6965.9|6962.9|6968.9|6965.9|6962.9|6959.9|95
1617893100000|2021-04-08 14:45:00|6964.9|6961.9|6966.9|6963.9|6967.9|6964.9|6963.9|6960.9|48
1617893400000|2021-04-08 14:50:00|6965.9|6962.9|6966.9|6963.9|6966.9|6963.9|6961.9|6958.9|76
1617893700000|2021-04-08 14:55:00|6967.9|6964.9|6963.9|6960.9|6968.9|6965.9|6963.9|6960.9|65
1617894000000|2021-04-08 15:00:00|6964.9|6961.9|6964.9|6961.9|6967.9|6964.9|6963.9|6960.9|99
1617894300000|2021-04-08 15:05:00|6963.9|6960.9|6963.9|6960.9|6964.9|6961.9|6963.9|6960.9|32
1617894600000|2021-04-08 15:10:00|6962.9|6959.9|6961.9|6958.9|6962.9|6959.9|6961.9|6958.9|148
1617894900000|2021-04-08 15:15:00|6962.9|6959.9|6963.9|6960.9|6963.9|6960.9|6961.9|6958.9|32
1617895200000|2021-04-08 15:20:00|6964.4|6961.4|6966.9|6963.9|6967.9|6964.9|6963.9|6960.9|23
1617895500000|2021-04-08 15:25:00|6967.4|6964.4|6967.9|6964.9|6968.9|6965.9|6966.9|6963.9|20
1617895800000|2021-04-08 15:30:00|6968.4|6965.4|6969.9|6966.9|6971.4|6968.4|6968.4|6965.4|49
1617896100000|2021-04-08 15:35:00|6970.9|6967.9|6971.9|6968.9|6971.9|6968.9|6969.4|6966.4|28
1617896400000|2021-04-08 15:40:00|6972.9|6969.9|6968.9|6965.9|6973.4|6970.4|6968.9|6965.9|36
1617896700000|2021-04-08 15:45:00|6968.4|6965.4|6969.9|6966.9|6970.9|6967.9|6967.9|6964.9|50
1617897000000|2021-04-08 15:50:00|6970.9|6967.9|6969.9|6966.9|6971.4|6968.4|6969.9|6966.9|20
1617897300000|2021-04-08 15:55:00|6970.4|6967.4|6967.9|6964.9|6970.9|6967.9|6967.9|6964.9|54
1617897600000|2021-04-08 16:00:00|6968.4|6965.4|6970.9|6967.9|6971.4|6968.4|6968.4|6965.4|31
1617897900000|2021-04-08 16:05:00|6971.4|6968.4|6969.9|6966.9|6971.9|6968.9|6969.9|6966.9|21
1617898200000|2021-04-08 16:10:00|6970.4|6967.4|6970.9|6967.9|6971.4|6968.4|6969.9|6966.9|25
1617898500000|2021-04-08 16:15:00|6971.4|6968.4|6969.9|6966.9|6973.9|6970.9|6969.9|6966.9|46
1617898800000|2021-04-08 16:20:00|6970.4|6967.4|6968.9|6965.9|6971.9|6968.9|6967.9|6964.9|61
1617899100000|2021-04-08 16:25:00|6967.9|6964.9|6966.9|6963.9|6967.9|6964.9|6965.9|6962.9|61
1617899400000|2021-04-08 16:30:00|6967.9|6964.9|6966.4|6963.4|6967.9|6964.9|6966.4|6963.4|28
1617899700000|2021-04-08 16:35:00|6965.9|6962.9|6966.9|6963.9|6968.9|6965.9|6965.9|6962.9|21
1617900000000|2021-04-08 16:40:00|6966.4|6963.4|6966.9|6963.9|6966.9|6963.9|6965.9|6962.9|4
1617900300000|2021-04-08 16:45:00|6967.9|6964.9|6966.9|6963.9|6967.9|6964.9|6966.9|6963.9|5
1617900600000|2021-04-08 16:50:00|6965.9|6962.9|6967.9|6964.9|6967.9|6964.9|6965.9|6962.9|17
1617900900000|2021-04-08 16:55:00|6968.4|6965.4|6969.4|6966.4|6969.9|6966.9|6967.9|6964.9|10
1617901200000|2021-04-08 17:00:00|6968.9|6965.9|6966.9|6963.9|6969.4|6966.4|6966.4|6963.4|5
1617901500000|2021-04-08 17:05:00|6967.4|6964.4|6967.9|6964.9|6968.4|6965.4|6967.4|6964.4|11
1617901800000|2021-04-08 17:10:00|6968.4|6965.4|6968.9|6965.9|6968.9|6965.9|6967.9|6964.9|2
1617902100000|2021-04-08 17:15:00|6969.9|6966.9|6971.9|6968.9|6972.9|6969.9|6969.4|6966.4|42
1617902400000|2021-04-08 17:20:00|6970.9|6967.9|6969.9|6966.9|6970.9|6967.9|6968.9|6965.9|13
1617902700000|2021-04-08 17:25:00|6969.4|6966.4|6967.9|6964.9|6969.4|6966.4|6966.9|6963.9|16
1617903000000|2021-04-08 17:30:00|6968.9|6965.9|6967.4|6964.4|6968.9|6965.9|6966.9|6963.9|13
1617903300000|2021-04-08 17:35:00|6966.9|6963.9|6964.9|6961.9|6966.9|6963.9|6964.9|6961.9|4
1617903600000|2021-04-08 17:40:00|6964.4|6961.4|6962.9|6959.9|6965.4|6962.4|6962.9|6959.9|26
1617903900000|2021-04-08 17:45:00|6963.4|6960.4|6964.9|6961.9|6964.9|6961.9|6963.4|6960.4|18
1617904200000|2021-04-08 17:50:00|6963.9|6960.9|6963.9|6960.9|6963.9|6960.9|6962.9|6959.9|9
1617904500000|2021-04-08 17:55:00|6964.4|6961.4|6965.9|6962.9|6965.9|6962.9|6964.4|6961.4|4
1617904800000|2021-04-08 18:00:00|6966.4|6963.4|6968.9|6965.9|6968.9|6965.9|6965.9|6962.9|4
1617905100000|2021-04-08 18:05:00|6969.4|6966.4|6969.9|6966.9|6969.9|6966.9|6968.9|6965.9|12
1617905400000|2021-04-08 18:10:00|6968.9|6965.9|6970.9|6967.9|6970.9|6967.9|6968.9|6965.9|9
1617905700000|2021-04-08 18:15:00|6970.4|6967.4|6971.9|6968.9|6971.9|6968.9|6969.9|6966.9|9
1617906000000|2021-04-08 18:20:00|6970.9|6967.9|6970.9|6967.9|6971.9|6968.9|6970.9|6967.9|7
1617906300000|2021-04-08 18:25:00|6971.4|6968.4|6974.9|6971.9|6974.9|6971.9|6970.9|6967.9|27
1617906600000|2021-04-08 18:30:00|6975.9|6972.9|6973.4|6970.4|6976.9|6973.9|6973.4|6970.4|72
1617906900000|2021-04-08 18:35:00|6973.9|6970.9|6972.9|6969.9|6973.9|6970.9|6971.9|6968.9|6
1617907200000|2021-04-08 18:40:00|6971.9|6968.9|6972.9|6969.9|6972.9|6969.9|6971.9|6968.9|7
1617907500000|2021-04-08 18:45:00|6971.9|6968.9|6972.9|6969.9|6972.9|6969.9|6971.9|6968.9|12
1617907800000|2021-04-08 18:50:00|6972.4|6969.4|6971.4|6968.4|6972.4|6969.4|6970.9|6967.9|6
1617908100000|2021-04-08 18:55:00|6970.9|6967.9|6971.9|6968.9|6972.9|6969.9|6970.9|6967.9|4
1617908400000|2021-04-08 19:00:00|6970.9|6967.9|6973.9|6970.9|6974.9|6971.9|6970.9|6967.9|22
1617908700000|2021-04-08 19:05:00|6972.9|6969.9|6974.9|6971.9|6974.9|6971.9|6972.9|6969.9|7
1617909000000|2021-04-08 19:10:00|6973.9|6970.9|6971.9|6968.9|6973.9|6970.9|6970.9|6967.9|31
1617909300000|2021-04-08 19:15:00|6972.9|6969.9|6971.9|6968.9|6972.9|6969.9|6971.9|6968.9|16
1617909600000|2021-04-08 19:20:00|6971.4|6968.4|6968.9|6965.9|6971.9|6968.9|6968.9|6965.9|33
1617909900000|2021-04-08 19:25:00|6967.9|6964.9|6966.9|6963.9|6967.9|6964.9|6966.9|6963.9|27
1617910200000|2021-04-08 19:30:00|6967.9|6964.9|6966.9|6963.9|6968.9|6965.9|6966.9|6963.9|32
1617910500000|2021-04-08 19:35:00|6965.9|6962.9|6967.9|6964.9|6967.9|6964.9|6965.9|6962.9|41
1617910800000|2021-04-08 19:40:00|6966.9|6963.9|6965.9|6962.9|6966.9|6963.9|6965.9|6962.9|32
1617911100000|2021-04-08 19:45:00|6964.9|6961.9|6967.9|6964.9|6967.9|6964.9|6962.4|6959.4|86
1617911400000|2021-04-08 19:50:00|6965.9|6962.9|6969.9|6966.9|6970.9|6967.9|6965.4|6962.4|94
1617911700000|2021-04-08 19:55:00|6970.9|6967.9|6970.9|6967.9|6970.9|6967.9|6968.4|6965.4|205
1617912000000|2021-04-08 20:00:00|6970.4|6967.4|6976.9|6973.9|6977.9|6974.9|6969.9|6966.9|68
1617912300000|2021-04-08 20:05:00|6977.4|6974.4|6977.4|6974.4|6977.9|6974.9|6976.9|6973.9|10
1617912600000|2021-04-08 20:10:00|6977.9|6974.9|6977.9|6974.9|6977.9|6974.9|6976.9|6973.9|15
1617912900000|2021-04-08 20:15:00|6977.4|6974.4|6977.9|6974.9|6977.9|6974.9|6977.4|6974.4|25
1617913200000|2021-04-08 20:20:00|||||||||8
1617913500000|2021-04-08 20:25:00|6977.4|6974.4|6976.9|6973.9|6977.4|6974.4|6976.9|6973.9|39
1617913800000|2021-04-08 20:30:00|6976.4|6973.4|6980.9|6977.9|6980.9|6977.9|6975.9|6972.9|93
1617914100000|2021-04-08 20:35:00|6981.9|6978.9|6979.9|6976.9|6981.9|6978.9|6979.9|6976.9|30
1617914400000|2021-04-08 20:40:00|6980.9|6977.9|6983.4|6980.4|6983.9|6980.9|6980.9|6977.9|73
1617914700000|2021-04-08 20:45:00|6982.9|6979.9|6983.9|6980.9|6983.9|6980.9|6981.9|6978.9|37
1617915000000|2021-04-08 20:50:00|||||||||12
1617915300000|2021-04-08 20:55:00|6984.4|6981.4|6984.9|6981.9|6985.9|6982.9|6983.9|6980.9|26
1617915600000|2021-04-08 21:00:00|6985.8|6981.8|6985.2|6981.2|6985.8|6981.8|6984.9|6980.9|0
1617915900000|2021-04-08 21:05:00|6984.9|6980.9|6985.4|6981.4|6985.5|6981.5|6984.9|6980.9|0
1617916200000|2021-04-08 21:10:00|6985.3|6981.3|6985.3|6981.3|6985.4|6981.4|6985.3|6981.3|0
1617916500000|2021-04-08 21:15:00|6985.4|6981.4|6985.9|6981.9|6985.9|6981.9|6985.4|6981.4|0
1617916800000|2021-04-08 21:20:00|6986|6982|6986|6982|6986|6982|6986|6982|0
1617917100000|2021-04-08 21:25:00|6986.1|6982.1|6985.3|6981.3|6986.2|6982.2|6985.3|6981.3|0
1617917400000|2021-04-08 21:30:00|6985.4|6981.4|6985.6|6981.6|6986|6982|6985.3|6981.3|0
1617917700000|2021-04-08 21:35:00|6985.7|6981.7|6984.9|6980.9|6985.7|6981.7|6984.9|6980.9|0
1617918000000|2021-04-08 21:40:00|6985|6981|6986.1|6982.1|6986.1|6982.1|6985|6981|0
1617918300000|2021-04-08 21:45:00|6986|6982|6985.9|6981.9|6986|6982|6985.8|6981.8|0
1617918600000|2021-04-08 21:50:00|6985.8|6981.8|6985.8|6981.8|6985.8|6981.8|6985.6|6981.6|0
1617918900000|2021-04-08 21:55:00|6985.6|6981.6|6985.7|6981.7|6985.8|6981.8|6985.4|6981.4|0
1617919200000|2021-04-08 22:00:00|6985.6|6981.6|6984.9|6980.9|6986|6982|6983|6979|0
1617919500000|2021-04-08 22:05:00|6984.5|6980.5|6984|6980|6984.6|6980.6|6983.8|6979.8|0
1617919800000|2021-04-08 22:10:00|6984.4|6980.4|6983.6|6979.6|6984.4|6980.4|6983.6|6979.6|0
1617920100000|2021-04-08 22:15:00|6983.4|6979.4|6983.1|6979.1|6983.6|6979.6|6982.8|6978.8|0
1617920400000|2021-04-08 22:20:00|6982.8|6978.8|6982.2|6978.2|6983.1|6979.1|6982.1|6978.1|0
1617920700000|2021-04-08 22:25:00|6982.4|6978.4|6981.9|6977.9|6985.9|6981.9|6981.9|6977.9|0
1617921000000|2021-04-08 22:30:00|6981.8|6977.8|6981.8|6977.8|6982.9|6978.9|6981.4|6977.4|0
1617921300000|2021-04-08 22:35:00|6981.4|6977.4|6979.3|6975.3|6981.4|6977.4|6979.3|6975.3|0
1617921600000|2021-04-08 22:40:00|6979.7|6975.7|6979|6975|6980.1|6976.1|6979|6975|0
1617921900000|2021-04-08 22:45:00|6978.7|6974.7|6979.1|6975.1|6979.6|6975.6|6978.6|6974.6|0
1617922200000|2021-04-08 22:50:00|6979.5|6975.5|6981.3|6977.3|6981.3|6977.3|6979.5|6975.5|0
1617922500000|2021-04-08 22:55:00|6981.4|6977.4|6982.9|6978.9|6983.3|6979.3|6981.4|6977.4|0
1617922800000|2021-04-08 23:00:00|6982.7|6978.7|6982.3|6978.3|6983.3|6979.3|6982.3|6978.3|0
1617923100000|2021-04-08 23:05:00|6982.7|6978.7|6981.6|6977.6|6982.7|6978.7|6981.6|6977.6|0
1617923400000|2021-04-08 23:10:00|6981.2|6977.2|6978.6|6974.6|6981.6|6977.6|6978.6|6974.6|0
1617923700000|2021-04-08 23:15:00|6978.7|6974.7|6980.8|6976.8|6981.2|6977.2|6978.7|6974.7|0
1617924000000|2021-04-08 23:20:00|6981|6977|6980|6976|6981.2|6977.2|6980|6976|0
1617924300000|2021-04-08 23:25:00|6980.4|6976.4|6983.5|6979.5|6984.1|6980.1|6980.3|6976.3|0
1617924600000|2021-04-08 23:30:00|6983.1|6979.1|6983.4|6979.4|6984.2|6980.2|6982.8|6978.8|0
1617924900000|2021-04-08 23:35:00|6983.8|6979.8|6984.7|6980.7|6985.1|6981.1|6983.4|6979.4|0
1617925200000|2021-04-08 23:40:00|6984.9|6980.9|6988.7|6984.7|6988.7|6984.7|6984.3|6980.3|0
1617925500000|2021-04-08 23:45:00|6988.9|6984.9|6991.1|6987.1|6991.8|6987.8|6988.7|6984.7|0
1617925800000|2021-04-08 23:50:00|6983.4|6981.4|6979.4|6977.4|6986.9|6984.9|6977.4|6975.4|674
1617926100000|2021-04-08 23:55:00|6979.9|6977.9|6980.4|6978.4|6980.9|6978.9|6977.4|6975.4|158
1617926400000|2021-04-09 00:00:00|6980.9|6978.9|6985.9|6984.9|6985.9|6984.9|6979.4|6978.4|372
1617926700000|2021-04-09 00:05:00|6985.4|6984.4|6982.4|6981.4|6985.9|6984.9|6976.9|6975.9|491
1617927000000|2021-04-09 00:10:00|6982.9|6981.9|6981.9|6980.9|6989.9|6988.9|6980.9|6979.9|554
1617927300000|2021-04-09 00:15:00|6981.4|6980.4|6976.9|6975.9|6981.9|6980.9|6972.9|6971.9|468
1617927600000|2021-04-09 00:20:00|6976.4|6975.4|6970.9|6969.9|6977.9|6976.9|6970.9|6969.9|288
1617927900000|2021-04-09 00:25:00|6970.4|6969.4|6967.9|6966.9|6975.9|6974.9|6967.9|6966.9|296
1617928200000|2021-04-09 00:30:00|6968.9|6967.9|6966.4|6965.4|6968.9|6967.9|6961.9|6960.9|403
1617928500000|2021-04-09 00:35:00|6966.9|6965.9|6971.9|6970.9|6972.9|6971.9|6965.9|6964.9|474
1617928800000|2021-04-09 00:40:00|6971.4|6970.4|6960.9|6959.9|6971.9|6970.9|6960.9|6959.9|276
1617929100000|2021-04-09 00:45:00|6961.9|6960.9|6961.9|6960.9|6964.9|6963.9|6959.9|6958.9|198
1617929400000|2021-04-09 00:50:00|6961.4|6960.4|6960.9|6959.9|6964.9|6963.9|6958.4|6957.4|224
1617929700000|2021-04-09 00:55:00|6961.9|6960.9|6966.4|6965.4|6966.4|6965.4|6961.9|6960.9|277
1617930000000|2021-04-09 01:00:00|6965.9|6964.9|6965.9|6964.9|6968.4|6967.4|6964.9|6963.9|139
1617930300000|2021-04-09 01:05:00|6966.9|6965.9|6970.9|6969.9|6971.4|6970.4|6964.9|6963.9|183
1617930600000|2021-04-09 01:10:00|6969.9|6968.9|6970.9|6969.9|6975.9|6974.9|6968.9|6967.9|291
1617930900000|2021-04-09 01:15:00|6969.9|6968.9|6967.9|6966.9|6969.9|6968.9|6965.9|6964.9|199
1617931200000|2021-04-09 01:20:00|6967.4|6966.4|6973.9|6972.9|6975.9|6974.9|6966.9|6965.9|126
1617931500000|2021-04-09 01:25:00|6974.9|6973.9|6979.9|6978.9|6980.9|6979.9|6973.9|6972.9|189
1617931800000|2021-04-09 01:30:00|6979.4|6978.4|6974.9|6973.9|6979.9|6978.9|6974.9|6973.9|159
1617932100000|2021-04-09 01:35:00|6973.9|6972.9|6965.9|6964.9|6975.9|6974.9|6965.9|6964.9|359
1617932400000|2021-04-09 01:40:00|6966.9|6965.9|6969.9|6968.9|6972.4|6971.4|6966.9|6965.9|263
1617932700000|2021-04-09 01:45:00|6970.4|6969.4|6976.9|6975.9|6977.9|6976.9|6970.4|6969.4|187
1617933000000|2021-04-09 01:50:00|6975.9|6974.9|6969.9|6968.9|6975.9|6974.9|6968.9|6967.9|209
1617933300000|2021-04-09 01:55:00|6968.9|6967.9|6965.9|6964.9|6968.9|6967.9|6964.9|6963.9|149
1617933600000|2021-04-09 02:00:00|6965.4|6964.4|6964.9|6963.9|6969.9|6968.9|6963.9|6962.9|255
1617933900000|2021-04-09 02:05:00|6963.9|6962.9|6961.9|6960.9|6963.9|6962.9|6960.9|6959.9|222
1617934200000|2021-04-09 02:10:00|6960.9|6959.9|6961.9|6960.9|6963.9|6962.9|6956.9|6955.9|388
1617934500000|2021-04-09 02:15:00|6960.9|6959.9|6960.9|6959.9|6961.9|6960.9|6958.9|6957.9|165
1617934800000|2021-04-09 02:20:00|6959.9|6958.9|6961.9|6960.9|6965.9|6964.9|6959.9|6958.9|169
1617935100000|2021-04-09 02:25:00|6962.9|6961.9|6964.9|6963.9|6966.4|6965.4|6961.9|6960.9|126
1617935400000|2021-04-09 02:30:00|6963.4|6962.4|6969.9|6968.9|6969.9|6968.9|6962.9|6961.9|110
1617935700000|2021-04-09 02:35:00|6969.4|6968.4|6971.4|6970.4|6972.9|6971.9|6968.9|6967.9|122
1617936000000|2021-04-09 02:40:00|6970.9|6969.9|6975.9|6974.9|6975.9|6974.9|6970.9|6969.9|79
1617936300000|2021-04-09 02:45:00|6974.9|6973.9|6976.9|6975.9|6976.9|6975.9|6974.9|6973.9|115
1617936600000|2021-04-09 02:50:00|6977.9|6976.9|6974.9|6973.9|6977.9|6976.9|6973.9|6972.9|148
1617936900000|2021-04-09 02:55:00|6973.9|6972.9|6974.9|6973.9|6974.9|6973.9|6973.9|6972.9|69
1617937200000|2021-04-09 03:00:00|6973.9|6972.9|6974.9|6973.9|6974.9|6973.9|6972.9|6971.9|88
1617937500000|2021-04-09 03:05:00|6975.9|6974.9|6975.9|6974.9|6977.4|6976.4|6974.9|6973.9|146
1617937800000|2021-04-09 03:10:00|6976.9|6975.9|6976.9|6975.9|6978.9|6977.9|6975.9|6974.9|149
1617938100000|2021-04-09 03:15:00|6975.9|6974.9|6981.9|6980.9|6981.9|6980.9|6975.9|6974.9|159
1617938400000|2021-04-09 03:20:00|6980.9|6979.9|6981.9|6980.9|6981.9|6980.9|6980.9|6979.9|68
1617938700000|2021-04-09 03:25:00|6982.9|6981.9|6981.9|6980.9|6982.9|6981.9|6981.4|6980.4|166
1617939000000|2021-04-09 03:30:00|6980.9|6979.9|6980.9|6979.9|6981.9|6980.9|6979.4|6978.4|129
1617939300000|2021-04-09 03:35:00|6981.9|6980.9|6980.9|6979.9|6982.9|6981.9|6980.9|6979.9|74
1617939600000|2021-04-09 03:40:00|6981.9|6980.9|6981.9|6980.9|6986.9|6985.9|6980.9|6979.9|323
1617939900000|2021-04-09 03:45:00|6980.9|6979.9|6977.9|6976.9|6980.9|6979.9|6977.9|6976.9|211
1617940200000|2021-04-09 03:50:00|6976.9|6975.9|6968.9|6967.9|6976.9|6975.9|6968.9|6967.9|336
1617940500000|2021-04-09 03:55:00|6969.9|6968.9|6966.9|6965.9|6969.9|6968.9|6965.9|6964.9|266
1617940800000|2021-04-09 04:00:00|6966.4|6965.4|6960.9|6959.9|6966.9|6965.9|6959.9|6958.9|447
1617941100000|2021-04-09 04:05:00|6960.4|6959.4|6963.9|6962.9|6964.4|6963.4|6959.9|6958.9|265
1617941400000|2021-04-09 04:10:00|6964.4|6963.4|6965.9|6964.9|6965.9|6964.9|6962.9|6961.9|144
1617941700000|2021-04-09 04:15:00|6964.9|6963.9|6971.9|6970.9|6972.9|6971.9|6964.9|6963.9|217
1617942000000|2021-04-09 04:20:00|6971.4|6970.4|6971.4|6970.4|6972.9|6971.9|6970.9|6969.9|75
1617942300000|2021-04-09 04:25:00|6970.9|6969.9|6970.9|6969.9|6971.9|6970.9|6969.9|6968.9|89
1617942600000|2021-04-09 04:30:00|6971.9|6970.9|6975.9|6974.9|6976.9|6975.9|6971.9|6970.9|170
1617942900000|2021-04-09 04:35:00|6974.9|6973.9|6979.9|6978.9|6979.9|6978.9|6974.4|6973.4|192
1617943200000|2021-04-09 04:40:00|6980.9|6979.9|6981.9|6980.9|6981.9|6980.9|6980.9|6979.9|220
1617943500000|2021-04-09 04:45:00|6982.9|6981.9|6984.9|6983.9|6984.9|6983.9|6982.9|6981.9|209
1617943800000|2021-04-09 04:50:00|6983.9|6982.9|6984.9|6983.9|6984.9|6983.9|6983.9|6982.9|146
1617944100000|2021-04-09 04:55:00|6985.9|6984.9|6981.9|6980.9|6985.9|6984.9|6980.9|6979.9|261
1617944400000|2021-04-09 05:00:00|6982.9|6981.9|6987.9|6986.9|6987.9|6986.9|6982.9|6981.9|250
1617944700000|2021-04-09 05:05:00|6986.9|6985.9|6981.9|6980.9|6986.9|6985.9|6981.9|6980.9|345
1617945000000|2021-04-09 05:10:00|6982.9|6981.9|6981.9|6980.9|6982.9|6981.9|6980.9|6979.9|118
1617945300000|2021-04-09 05:15:00|6982.9|6981.9|6978.9|6977.9|6982.9|6981.9|6978.9|6977.9|265
1617945600000|2021-04-09 05:20:00|6979.9|6978.9|6980.9|6979.9|6980.9|6979.9|6978.9|6977.9|116
1617945900000|2021-04-09 05:25:00|6982.9|6981.9|6983.9|6982.9|6984.9|6983.9|6981.9|6980.9|242
1617946200000|2021-04-09 05:30:00|6984.9|6983.9|6983.9|6982.9|6985.9|6984.9|6983.9|6982.9|152
1617946500000|2021-04-09 05:35:00|6984.9|6983.9|6983.9|6982.9|6984.9|6983.9|6982.9|6981.9|267
1617946800000|2021-04-09 05:40:00|6984.9|6983.9|6982.9|6981.9|6985.9|6984.9|6982.9|6981.9|229
1617947100000|2021-04-09 05:45:00|6983.9|6982.9|6984.9|6983.9|6987.9|6986.9|6982.9|6981.9|444
1617947400000|2021-04-09 05:50:00|6983.9|6982.9|6989.9|6988.9|6989.9|6988.9|6983.9|6982.9|243
1617947700000|2021-04-09 05:55:00|6989.4|6988.4|6986.9|6985.9|6989.9|6988.9|6985.9|6984.9|303
1617948000000|2021-04-09 06:00:00|6987.3|6985.3|6989.3|6987.3|6992.3|6990.3|6986.3|6984.3|670
1617948300000|2021-04-09 06:05:00|6988.3|6986.3|6988.3|6986.3|6994.3|6992.3|6986.3|6984.3|1795
1617948600000|2021-04-09 06:10:00|6990.3|6988.3|6995.3|6993.3|6995.8|6993.8|6990.3|6988.3|858
1617948900000|2021-04-09 06:15:00|6996.3|6994.3|6996.3|6994.3|6996.3|6994.3|6993.3|6991.3|285
1617949200000|2021-04-09 06:20:00|6995.3|6993.3|6993.3|6991.3|6996.3|6994.3|6993.3|6991.3|207
1617949500000|2021-04-09 06:25:00|6994.3|6992.3|6996.3|6994.3|6996.3|6994.3|6992.3|6990.3|483
1617949800000|2021-04-09 06:30:00|6997.3|6993.3|6995.7|6991.7|6997.9|6993.9|6993.9|6989.9|2
1617950100000|2021-04-09 06:35:00|6995.3|6991.3|6993.7|6989.7|6996.2|6992.2|6992.6|6988.6|0
1617950400000|2021-04-09 06:40:00|6994|6990|6994|6990|6994|6990|6992.2|6988.2|0
1617950700000|2021-04-09 06:45:00|6994.4|6990.4|6994.6|6990.6|6995.2|6991.2|6993.6|6989.6|0
1617951000000|2021-04-09 06:50:00|6994.8|6990.8|6994.9|6990.9|6995.3|6991.3|6994.2|6990.2|0
1617951300000|2021-04-09 06:55:00|6994.5|6990.5|6994.8|6990.8|6995.7|6991.7|6994.2|6990.2|0
1617951600000|2021-04-09 07:00:00|6995|6991|6994.2|6990.2|6995.5|6991.5|6992.2|6988.2|0
1617951900000|2021-04-09 07:05:00|6994.5|6990.5|6993.5|6989.5|6995.3|6991.3|6992.4|6988.4|0
1617952200000|2021-04-09 07:10:00|6995.3|6992.3|6997.8|6994.8|6999.8|6996.8|6995.3|6992.3|305
1617952500000|2021-04-09 07:15:00|6998.8|6995.8|6997.3|6994.3|7002.3|6999.3|6997.3|6994.3|70
1617952800000|2021-04-09 07:20:00|6996.8|6993.8|6996.8|6993.8|6998.8|6995.8|6996.3|6993.3|113
1617953100000|2021-04-09 07:25:00|6996.3|6993.3|6995.8|6992.8|6997.8|6994.8|6994.8|6991.8|23
1617953400000|2021-04-09 07:30:00|6994.8|6991.8|6993.8|6990.8|6996.8|6993.8|6992.8|6989.8|131
1617953700000|2021-04-09 07:35:00|6993.3|6990.3|6993.8|6990.8|6994.8|6991.8|6991.8|6988.8|26
1617954000000|2021-04-09 07:40:00|6994.8|6991.8|6994.8|6991.8|6996.3|6993.3|6993.8|6990.8|23
1617954300000|2021-04-09 07:45:00|6995.3|6992.3|6991.8|6988.8|6995.8|6992.8|6991.8|6988.8|56
1617954600000|2021-04-09 07:50:00|6992.3|6989.3|6993.8|6990.8|6994.3|6991.3|6990.8|6987.8|65
1617954900000|2021-04-09 07:55:00|6992.8|6989.8|6994.8|6991.8|6995.8|6992.8|6991.8|6988.8|78
1617955200000|2021-04-09 08:00:00|6994.3|6991.3|6994.8|6991.8|6994.8|6991.8|6993.8|6990.8|51
1617955500000|2021-04-09 08:05:00|6994.3|6991.3|6991.8|6988.8|6994.8|6991.8|6991.8|6988.8|81
1617955800000|2021-04-09 08:10:00|6991.3|6988.3|6988.8|6985.8|6991.8|6988.8|6988.8|6985.8|95
1617956100000|2021-04-09 08:15:00|6988.3|6985.3|6988.8|6985.8|6991.8|6988.8|6987.8|6984.8|73
1617956400000|2021-04-09 08:20:00|6988.3|6985.3|6989.8|6986.8|6990.8|6987.8|6988.3|6985.3|47
1617956700000|2021-04-09 08:25:00|6990.8|6987.8|6990.3|6987.3|6991.8|6988.8|6988.8|6985.8|54
1617957000000|2021-04-09 08:30:00|6990.8|6987.8|6992.3|6989.3|6992.8|6989.8|6990.8|6987.8|47
1617957300000|2021-04-09 08:35:00|6992.8|6989.8|6994.8|6991.8|6997.8|6994.8|6992.8|6989.8|61
1617957600000|2021-04-09 08:40:00|6993.8|6990.8|6990.8|6987.8|6993.8|6990.8|6990.8|6987.8|49
1617957900000|2021-04-09 08:45:00|6991.3|6988.3|6993.8|6990.8|6993.8|6990.8|6991.3|6988.3|36
1617958200000|2021-04-09 08:50:00|6994.8|6991.8|6993.3|6990.3|6994.8|6991.8|6993.3|6990.3|27
1617958500000|2021-04-09 08:55:00|6992.8|6989.8|6991.8|6988.8|6993.8|6990.8|6991.8|6988.8|28
1617958800000|2021-04-09 09:00:00|6992.3|6989.3|6992.8|6989.8|6992.8|6989.8|6992.3|6989.3|17
1617959100000|2021-04-09 09:05:00|6991.8|6988.8|6992.8|6989.8|6992.8|6989.8|6991.8|6988.8|20
1617959400000|2021-04-09 09:10:00|6993.3|6990.3|6992.8|6989.8|6993.3|6990.3|6991.8|6988.8|16
1617959700000|2021-04-09 09:15:00|6993.3|6990.3|6991.8|6988.8|6993.3|6990.3|6990.8|6987.8|17
1617960000000|2021-04-09 09:20:00|6990.8|6987.8|6991.8|6988.8|6992.8|6989.8|6990.8|6987.8|20
1617960300000|2021-04-09 09:25:00|6992.3|6989.3|6993.3|6990.3|6993.3|6990.3|6990.8|6987.8|31
1617960600000|2021-04-09 09:30:00|6993.8|6990.8|6995.8|6992.8|6995.8|6992.8|6993.8|6990.8|26
1617960900000|2021-04-09 09:35:00|6996.8|6993.8|6995.8|6992.8|6997.8|6994.8|6994.8|6991.8|56
1617961200000|2021-04-09 09:40:00|6994.8|6991.8|6996.8|6993.8|6996.8|6993.8|6994.8|6991.8|19
1617961500000|2021-04-09 09:45:00|6997.8|6994.8|6997.8|6994.8|6998.8|6995.8|6997.8|6994.8|17
1617961800000|2021-04-09 09:50:00|6996.8|6993.8|6996.8|6993.8|6996.8|6993.8|6995.8|6992.8|26
1617962100000|2021-04-09 09:55:00|6996.3|6993.3|6998.8|6995.8|6998.8|6995.8|6995.8|6992.8|43
1617962400000|2021-04-09 10:00:00|6997.8|6994.8|7000.8|6997.8|7000.8|6997.8|6997.8|6994.8|48
1617962700000|2021-04-09 10:05:00|7001.3|6998.3|7001.8|6998.8|7003.8|7000.8|7001.3|6998.3|59
1617963000000|2021-04-09 10:10:00|7000.8|6997.8|7000.8|6997.8|7002.8|6999.8|7000.8|6997.8|65
1617963300000|2021-04-09 10:15:00|6999.8|6996.8|6998.8|6995.8|7000.8|6997.8|6997.3|6994.3|49
1617963600000|2021-04-09 10:20:00|6997.8|6994.8|6995.8|6992.8|6998.8|6995.8|6995.8|6992.8|22
1617963900000|2021-04-09 10:25:00|6994.8|6991.8|6992.8|6989.8|6994.8|6991.8|6992.8|6989.8|10
1617964200000|2021-04-09 10:30:00|6993.8|6990.8|6993.8|6990.8|6994.8|6991.8|6992.8|6989.8|31
1617964500000|2021-04-09 10:35:00|6992.8|6989.8|6992.8|6989.8|6993.8|6990.8|6992.8|6989.8|18
1617964800000|2021-04-09 10:40:00|6993.8|6990.8|6991.8|6988.8|6993.8|6990.8|6991.8|6988.8|20
1617965100000|2021-04-09 10:45:00|6991.3|6988.3|6988.8|6985.8|6991.8|6988.8|6988.8|6985.8|76
1617965400000|2021-04-09 10:50:00|6989.3|6986.3|6988.8|6985.8|6989.8|6986.8|6988.8|6985.8|18
1617965700000|2021-04-09 10:55:00|6987.8|6984.8|6986.3|6983.3|6988.8|6985.8|6985.8|6982.8|66
1617966000000|2021-04-09 11:00:00|6985.8|6982.8|6989.8|6986.8|6989.8|6986.8|6985.8|6982.8|43
1617966300000|2021-04-09 11:05:00|6990.8|6987.8|6988.8|6985.8|6991.3|6988.3|6988.8|6985.8|8
1617966600000|2021-04-09 11:10:00|6989.8|6986.8|6987.8|6984.8|6989.8|6986.8|6987.8|6984.8|42
1617966900000|2021-04-09 11:15:00|6988.3|6985.3|6989.8|6986.8|6989.8|6986.8|6987.8|6984.8|67
1617967200000|2021-04-09 11:20:00|6990.3|6987.3|6991.8|6988.8|6991.8|6988.8|6990.3|6987.3|57
1617967500000|2021-04-09 11:25:00|6992.8|6989.8|6995.8|6992.8|6995.8|6992.8|6992.8|6989.8|47
1617967800000|2021-04-09 11:30:00|6995.3|6992.3|6994.8|6991.8|6995.8|6992.8|6993.8|6990.8|15
1617968100000|2021-04-09 11:35:00|6994.3|6991.3|6993.8|6990.8|6994.3|6991.3|6992.8|6989.8|12
1617968400000|2021-04-09 11:40:00|6994.8|6991.8|6991.8|6988.8|6994.8|6991.8|6991.3|6988.3|33
1617968700000|2021-04-09 11:45:00|6991.3|6988.3|6992.8|6989.8|6992.8|6989.8|6991.3|6988.3|38
1617969000000|2021-04-09 11:50:00|6992.3|6989.3|6993.8|6990.8|6993.8|6990.8|6991.8|6988.8|18
1617969300000|2021-04-09 11:55:00|6993.3|6990.3|6992.8|6989.8|6993.8|6990.8|6992.8|6989.8|12
1617969600000|2021-04-09 12:00:00|6993.3|6990.3|6991.8|6988.8|6993.8|6990.8|6991.8|6988.8|45
1617969900000|2021-04-09 12:05:00|6990.8|6987.8|6989.3|6986.3|6990.8|6987.8|6989.3|6986.3|108
1617970200000|2021-04-09 12:10:00|6988.8|6985.8|6983.8|6980.8|6988.8|6985.8|6983.8|6980.8|61
1617970500000|2021-04-09 12:15:00|6984.8|6981.8|6982.8|6979.8|6984.8|6981.8|6981.8|6978.8|93
1617970800000|2021-04-09 12:20:00|6983.8|6980.8|6984.8|6981.8|6984.8|6981.8|6982.8|6979.8|43
1617971100000|2021-04-09 12:25:00|6985.8|6982.8|6985.8|6982.8|6986.8|6983.8|6985.3|6982.3|22
1617971400000|2021-04-09 12:30:00|6985.3|6982.3|6984.8|6981.8|6985.8|6982.8|6984.3|6981.3|72
1617971700000|2021-04-09 12:35:00|6983.8|6980.8|6982.8|6979.8|6984.8|6981.8|6981.8|6978.8|41
1617972000000|2021-04-09 12:40:00|6983.3|6980.3|6982.8|6979.8|6983.8|6980.8|6982.8|6979.8|23
1617972300000|2021-04-09 12:45:00|6983.3|6980.3|6979.8|6976.8|6983.8|6980.8|6978.8|6975.8|57
1617972600000|2021-04-09 12:50:00|6980.3|6977.3|6980.8|6977.8|6982.3|6979.3|6980.3|6977.3|53
1617972900000|2021-04-09 12:55:00|6981.3|6978.3|6979.8|6976.8|6981.3|6978.3|6979.8|6976.8|13
1617973200000|2021-04-09 13:00:00|6978.8|6975.8|6979.3|6976.3|6980.8|6977.8|6978.8|6975.8|37
1617973500000|2021-04-09 13:05:00|6978.8|6975.8|6979.8|6976.8|6980.8|6977.8|6978.8|6975.8|33
1617973800000|2021-04-09 13:10:00|6980.3|6977.3|6984.3|6981.3|6984.3|6981.3|6979.8|6976.8|13
1617974100000|2021-04-09 13:15:00|6983.8|6980.8|6983.8|6980.8|6984.8|6981.8|6983.8|6980.8|4
1617974400000|2021-04-09 13:20:00|||||||||2
1617974700000|2021-04-09 13:25:00|6982.8|6979.8|6982.8|6979.8|6982.8|6979.8|6982.8|6979.8|17
1617975000000|2021-04-09 13:30:00|6981.8|6978.8|6983.8|6980.8|6984.8|6981.8|6980.8|6977.8|86
1617975300000|2021-04-09 13:35:00|6984.8|6981.8|6983.8|6980.8|6986.8|6983.8|6983.8|6980.8|72
1617975600000|2021-04-09 13:40:00|6983.3|6980.3|6984.3|6981.3|6987.3|6984.3|6982.8|6979.8|58
1617975900000|2021-04-09 13:45:00|6984.8|6981.8|6984.8|6981.8|6985.8|6982.8|6983.8|6980.8|32
1617976200000|2021-04-09 13:50:00|6985.8|6982.8|6983.8|6980.8|6985.8|6982.8|6983.8|6980.8|27
1617976500000|2021-04-09 13:55:00|6984.3|6981.3|6985.8|6982.8|6985.8|6982.8|6983.8|6980.8|31
1617976800000|2021-04-09 14:00:00|6985.3|6982.3|6989.3|6986.3|6989.8|6986.8|6983.8|6980.8|80
1617977100000|2021-04-09 14:05:00|6989.8|6986.8|6989.8|6986.8|6989.8|6986.8|6986.8|6983.8|61
1617977400000|2021-04-09 14:10:00|6988.8|6985.8|6982.8|6979.8|6988.8|6985.8|6982.8|6979.8|57
1617977700000|2021-04-09 14:15:00|6982.3|6979.3|6978.8|6975.8|6983.8|6980.8|6978.8|6975.8|76
1617978000000|2021-04-09 14:20:00|6979.8|6976.8|6977.8|6974.8|6979.8|6976.8|6977.8|6974.8|68
1617978300000|2021-04-09 14:25:00|6976.8|6973.8|6976.8|6973.8|6977.8|6974.8|6973.8|6970.8|94
1617978600000|2021-04-09 14:30:00|6976.3|6973.3|6978.8|6975.8|6978.8|6975.8|6973.8|6970.8|77
1617978900000|2021-04-09 14:35:00|6977.8|6974.8|6976.8|6973.8|6979.8|6976.8|6976.3|6973.3|62
1617979200000|2021-04-09 14:40:00|6975.8|6972.8|6973.3|6970.3|6978.8|6975.8|6972.8|6969.8|72
1617979500000|2021-04-09 14:45:00|6972.8|6969.8|6974.8|6971.8|6976.8|6973.8|6971.8|6968.8|161
1617979800000|2021-04-09 14:50:00|6973.8|6970.8|6972.8|6969.8|6974.8|6971.8|6969.3|6966.3|132
1617980100000|2021-04-09 14:55:00|6971.8|6968.8|6966.8|6963.8|6971.8|6968.8|6966.8|6963.8|139
1617980400000|2021-04-09 15:00:00|6967.3|6964.3|6967.8|6964.8|6970.8|6967.8|6965.8|6962.8|140
1617980700000|2021-04-09 15:05:00|6968.8|6965.8|6966.8|6963.8|6968.8|6965.8|6966.8|6963.8|73
1617981000000|2021-04-09 15:10:00|6967.3|6964.3|6970.8|6967.8|6970.8|6967.8|6966.8|6963.8|65
1617981300000|2021-04-09 15:15:00|6971.8|6968.8|6977.8|6974.8|6977.8|6974.8|6971.8|6968.8|88
1617981600000|2021-04-09 15:20:00|6978.8|6975.8|6977.8|6974.8|6979.3|6976.3|6975.8|6972.8|64
1617981900000|2021-04-09 15:25:00|6976.8|6973.8|6974.8|6971.8|6976.8|6973.8|6974.8|6971.8|56
1617982200000|2021-04-09 15:30:00|6975.8|6972.8|6975.8|6972.8|6977.3|6974.3|6973.8|6970.8|74
1617982500000|2021-04-09 15:35:00|6975.3|6972.3|6974.8|6971.8|6975.8|6972.8|6973.8|6970.8|33
1617982800000|2021-04-09 15:40:00|6973.8|6970.8|6972.8|6969.8|6974.8|6971.8|6972.8|6969.8|41
1617983100000|2021-04-09 15:45:00|6972.3|6969.3|6971.8|6968.8|6972.8|6969.8|6971.8|6968.8|16
1617983400000|2021-04-09 15:50:00|6972.3|6969.3|6975.8|6972.8|6975.8|6972.8|6970.8|6967.8|54
1617983700000|2021-04-09 15:55:00|6974.8|6971.8|6973.8|6970.8|6974.8|6971.8|6973.8|6970.8|30
1617984000000|2021-04-09 16:00:00|6973.3|6970.3|6975.8|6972.8|6976.3|6973.3|6971.8|6968.8|44
1617984300000|2021-04-09 16:05:00|6974.8|6971.8|6973.8|6970.8|6975.8|6972.8|6973.3|6970.3|19
1617984600000|2021-04-09 16:10:00|6974.3|6971.3|6971.8|6968.8|6974.3|6971.3|6971.8|6968.8|13
1617984900000|2021-04-09 16:15:00|6972.3|6969.3|6974.8|6971.8|6974.8|6971.8|6971.8|6968.8|25
1617985200000|2021-04-09 16:20:00|6975.8|6972.8|6977.8|6974.8|6977.8|6974.8|6975.8|6972.8|4
1617985500000|2021-04-09 16:25:00|6976.8|6973.8|6976.8|6973.8|6977.8|6974.8|6976.8|6973.8|20
1617985800000|2021-04-09 16:30:00|6977.3|6974.3|6978.8|6975.8|6978.8|6975.8|6977.3|6974.3|8
1617986100000|2021-04-09 16:35:00|6979.8|6976.8|6980.8|6977.8|6980.8|6977.8|6979.8|6976.8|32
1617986400000|2021-04-09 16:40:00|6981.8|6978.8|6980.8|6977.8|6981.8|6978.8|6980.8|6977.8|8
1617986700000|2021-04-09 16:45:00|6981.3|6978.3|6980.8|6977.8|6981.8|6978.8|6980.8|6977.8|11
1617987000000|2021-04-09 16:50:00|6981.3|6978.3|6981.3|6978.3|6981.8|6978.8|6980.8|6977.8|16
1617987300000|2021-04-09 16:55:00|6981.8|6978.8|6982.3|6979.3|6982.8|6979.8|6980.8|6977.8|21
1617987600000|2021-04-09 17:00:00|6982.8|6979.8|6981.8|6978.8|6982.8|6979.8|6981.8|6978.8|21
1617987900000|2021-04-09 17:05:00|6980.8|6977.8|6980.8|6977.8|6980.8|6977.8|6980.8|6977.8|10
1617988200000|2021-04-09 17:10:00|6981.8|6978.8|6981.8|6978.8|6982.3|6979.3|6981.8|6978.8|7
1617988800000|2021-04-09 17:20:00|6982.8|6979.8|6981.8|6978.8|6982.8|6979.8|6980.8|6977.8|35
1617989100000|2021-04-09 17:25:00|6981.3|6978.3|6981.8|6978.8|6982.3|6979.3|6981.3|6978.3|9
1617989400000|2021-04-09 17:30:00|6982.3|6979.3|6983.8|6980.8|6983.8|6980.8|6982.3|6979.3|6
1617989700000|2021-04-09 17:35:00|6984.8|6981.8|6986.3|6983.3|6986.3|6983.3|6984.8|6981.8|28
1617990000000|2021-04-09 17:40:00|6985.8|6982.8|6986.8|6983.8|6986.8|6983.8|6985.8|6982.8|24
1617990300000|2021-04-09 17:45:00|6987.8|6984.8|6988.8|6985.8|6988.8|6985.8|6987.8|6984.8|66
1617990600000|2021-04-09 17:50:00|6987.8|6984.8|6984.8|6981.8|6987.8|6984.8|6983.8|6980.8|46
1617990900000|2021-04-09 17:55:00|6985.8|6982.8|6986.8|6983.8|6987.8|6984.8|6985.8|6982.8|18
1617991200000|2021-04-09 18:00:00|6985.8|6982.8|6986.8|6983.8|6986.8|6983.8|6985.8|6982.8|15
1617991500000|2021-04-09 18:05:00|6987.8|6984.8|6986.8|6983.8|6987.8|6984.8|6986.8|6983.8|41
1617991800000|2021-04-09 18:10:00|6985.8|6982.8|6986.8|6983.8|6986.8|6983.8|6985.8|6982.8|11
1617992100000|2021-04-09 18:15:00|6987.8|6984.8|6988.8|6985.8|6988.8|6985.8|6987.8|6984.8|8
1617992400000|2021-04-09 18:20:00|6987.8|6984.8|6987.8|6984.8|6987.8|6984.8|6986.8|6983.8|12
1617992700000|2021-04-09 18:25:00|6987.3|6984.3|6985.3|6982.3|6987.3|6984.3|6984.8|6981.8|6
1617993000000|2021-04-09 18:30:00|6985.8|6982.8|6984.8|6981.8|6985.8|6982.8|6982.8|6979.8|32
1617993300000|2021-04-09 18:35:00|6984.3|6981.3|6985.8|6982.8|6985.8|6982.8|6983.8|6980.8|13
1617993600000|2021-04-09 18:40:00|6986.8|6983.8|6986.8|6983.8|6987.3|6984.3|6986.8|6983.8|3
1617993900000|2021-04-09 18:45:00|6987.3|6984.3|6989.3|6986.3|6990.3|6987.3|6987.3|6984.3|17
1617994200000|2021-04-09 18:50:00|6988.8|6985.8|6988.8|6985.8|6988.8|6985.8|6988.8|6985.8|1
1617994500000|2021-04-09 18:55:00|6987.8|6984.8|6987.3|6984.3|6987.8|6984.8|6987.3|6984.3|8
1617994800000|2021-04-09 19:00:00|6987.8|6984.8|6986.8|6983.8|6987.8|6984.8|6986.8|6983.8|4
1617995100000|2021-04-09 19:05:00|6987.3|6984.3|6986.8|6983.8|6987.8|6984.8|6986.8|6983.8|6
1617995400000|2021-04-09 19:10:00|6986.3|6983.3|6987.8|6984.8|6987.8|6984.8|6986.3|6983.3|36
1617995700000|2021-04-09 19:15:00|6988.3|6985.3|6991.8|6988.8|6991.8|6988.8|6988.3|6985.3|50
1617996000000|2021-04-09 19:20:00|6992.8|6989.8|6994.8|6991.8|6994.8|6991.8|6989.3|6986.3|72
1617996300000|2021-04-09 19:25:00|6995.3|6992.3|6996.8|6993.8|6996.8|6993.8|6994.8|6991.8|35
1617996600000|2021-04-09 19:30:00|6996.3|6993.3|6995.8|6992.8|6998.8|6995.8|6995.3|6992.3|17
1617996900000|2021-04-09 19:35:00|6996.3|6993.3|6995.8|6992.8|6998.8|6995.8|6995.8|6992.8|14
1617997200000|2021-04-09 19:40:00|6995.3|6992.3|6995.3|6992.3|6996.8|6993.8|6994.8|6991.8|6
1617997500000|2021-04-09 19:45:00|6995.8|6992.8|6996.8|6993.8|6996.8|6993.8|6995.3|6992.3|4
1617997800000|2021-04-09 19:50:00|6997.3|6994.3|6998.8|6995.8|6999.8|6996.8|6997.3|6994.3|29
1617998100000|2021-04-09 19:55:00|6999.3|6996.3|7001.8|6998.8|7001.8|6998.8|6996.8|6993.8|99
1617998400000|2021-04-09 20:00:00|7001.3|6998.3|6996.3|6993.3|7001.8|6998.8|6996.3|6993.3|22
1617998700000|2021-04-09 20:05:00|6995.8|6992.8|6993.8|6990.8|6996.8|6993.8|6993.8|6990.8|10
1617999000000|2021-04-09 20:10:00|6992.3|6989.3|6993.8|6990.8|6993.8|6990.8|6992.3|6989.3|3
1617999300000|2021-04-09 20:15:00|6993.3|6990.3|6994.8|6991.8|6994.8|6991.8|6993.3|6990.3|9
1617999600000|2021-04-09 20:20:00|6994.3|6991.3|6994.8|6991.8|6994.8|6991.8|6994.3|6991.3|2
1617999900000|2021-04-09 20:25:00|6994.3|6991.3|6994.8|6991.8|6994.8|6991.8|6994.3|6991.3|5
1618000200000|2021-04-09 20:30:00|6995.8|6992.8|6995.8|6992.8|6995.8|6992.8|6994.8|6991.8|11
1618000500000|2021-04-09 20:35:00|6994.8|6991.8|6994.8|6991.8|6994.8|6991.8|6994.8|6991.8|2
1618000800000|2021-04-09 20:40:00|6995.8|6992.8|6995.8|6992.8|6995.8|6992.8|6995.8|6992.8|3
1618001100000|2021-04-09 20:45:00|6996.3|6993.3|6999.8|6996.8|7000.3|6997.3|6995.8|6992.8|32
1618001400000|2021-04-09 20:50:00|6999.3|6996.3|6998.3|6995.3|6999.3|6996.3|6998.3|6995.3|5
1618001700000|2021-04-09 20:55:00|6998.8|6995.8|6998.3|6995.3|7001.8|6998.8|6997.8|6994.8|24
1618178400000|2021-04-11 22:00:00|7002.2|6998.2|6999.9|6995.9|7002.6|6998.6|6999.5|6995.5|0
1618178700000|2021-04-11 22:05:00|7000.1|6996.1|7002.7|6998.7|7003.1|6999.1|7000.1|6996.1|0
1618179000000|2021-04-11 22:10:00|7001.9|6997.9|7006.4|7002.4|7006.6|7002.6|7001.6|6997.6|0
1618179300000|2021-04-11 22:15:00|7006.8|7002.8|7005.5|7001.5|7008.1|7004.1|7005.4|7001.4|0
1618179600000|2021-04-11 22:20:00|7005.3|7001.3|7005.5|7001.5|7005.9|7001.9|7005.3|7001.3|0
1618179900000|2021-04-11 22:25:00|7005.9|7001.9|7006.1|7002.1|7006.5|7002.5|7005.5|7001.5|0
1618180200000|2021-04-11 22:30:00|7005.7|7001.7|7006.2|7002.2|7006.2|7002.2|7004.9|7000.9|0
1618180500000|2021-04-11 22:35:00|7006|7002|7007.4|7003.4|7008|7004|7005.6|7001.6|0
1618180800000|2021-04-11 22:40:00|7007.6|7003.6|7006.5|7002.5|7008.3|7004.3|7006.5|7002.5|0
1618181100000|2021-04-11 22:45:00|7006.8|7002.8|7007.4|7003.4|7007.9|7003.9|7006.4|7002.4|0
1618181400000|2021-04-11 22:50:00|7007.7|7003.7|7010.5|7006.5|7012.1|7008.1|7007.7|7003.7|0
1618181700000|2021-04-11 22:55:00|7010.6|7006.6|7007.1|7003.1|7010.8|7006.8|7003.3|6999.3|0
1618182000000|2021-04-11 23:00:00|7006.7|7002.7|7004.8|7000.8|7006.7|7002.7|7003.2|6999.2|0
1618182300000|2021-04-11 23:05:00|7005|7001|7005.1|7001.1|7005.2|7001.2|7004|7000|0
1618182600000|2021-04-11 23:10:00|7005.5|7001.5|7005.5|7001.5|7005.9|7001.9|7004.7|7000.7|0
1618182900000|2021-04-11 23:15:00|7005.9|7001.9|7007.1|7003.1|7007.1|7003.1|7005.6|7001.6|0
1618183200000|2021-04-11 23:20:00|7007.5|7003.5|7008.2|7004.2|7008.6|7004.6|7007.1|7003.1|0
1618183500000|2021-04-11 23:25:00|7007.9|7003.9|7005.3|7001.3|7007.9|7003.9|7005.3|7001.3|0
1618183800000|2021-04-11 23:30:00|7005.6|7001.6|7004.1|7000.1|7005.9|7001.9|7003.9|6999.9|0
1618184100000|2021-04-11 23:35:00|7003.3|6999.3|7002.6|6998.6|7003.3|6999.3|7000.3|6996.3|0
1618184400000|2021-04-11 23:40:00|7002.9|6998.9|7002.6|6998.6|7003.7|6999.7|7002.4|6998.4|0
1618184700000|2021-04-11 23:45:00|7002.4|6998.4|7002.6|6998.6|7003.7|6999.7|7001|6997|0
1618185000000|2021-04-11 23:50:00|6989.8|6987.8|6975.3|6973.3|6990.3|6988.3|6973.8|6971.8|908
1618185300000|2021-04-11 23:55:00|6974.8|6972.8|6982.3|6980.3|6984.8|6982.8|6971.3|6969.3|472
1618185600000|2021-04-12 00:00:00|6981.8|6979.8|6982.8|6981.8|6990.3|6989.3|6979.8|6978.8|638
1618185900000|2021-04-12 00:05:00|6982.3|6981.3|6975.3|6974.3|6982.8|6981.8|6968.8|6967.8|598
1618186200000|2021-04-12 00:10:00|6976.3|6975.3|6957.8|6956.8|6976.8|6975.8|6954.8|6953.8|784
1618186500000|2021-04-12 00:15:00|6958.3|6957.3|6964.3|6963.3|6964.8|6963.8|6956.8|6955.8|533
1618186800000|2021-04-12 00:20:00|6964.8|6963.8|6970.3|6969.3|6970.3|6969.3|6962.8|6961.8|217
1618187100000|2021-04-12 00:25:00|6969.8|6968.8|6976.8|6975.8|6977.8|6976.8|6967.8|6966.8|393
1618187400000|2021-04-12 00:30:00|6977.3|6976.3|6975.8|6974.8|6977.3|6976.3|6969.8|6968.8|215
1618187700000|2021-04-12 00:35:00|6976.8|6975.8|6977.8|6976.8|6980.8|6979.8|6975.8|6974.8|228
1618188000000|2021-04-12 00:40:00|6978.3|6977.3|6979.8|6978.8|6980.8|6979.8|6975.8|6974.8|311
1618188300000|2021-04-12 00:45:00|6979.3|6978.3|6977.8|6976.8|6979.8|6978.8|6974.3|6973.3|130
1618188600000|2021-04-12 00:50:00|6978.3|6977.3|6976.8|6975.8|6979.8|6978.8|6974.3|6973.3|327
1618188900000|2021-04-12 00:55:00|6976.3|6975.3|6979.8|6978.8|6979.8|6978.8|6972.8|6971.8|330
1618189200000|2021-04-12 01:00:00|6979.3|6978.3|6976.8|6975.8|6980.3|6979.3|6975.8|6974.8|197
1618189500000|2021-04-12 01:05:00|6977.3|6976.3|6975.8|6974.8|6977.8|6976.8|6973.8|6972.8|358
1618189800000|2021-04-12 01:10:00|6974.8|6973.8|6977.8|6976.8|6978.3|6977.3|6973.8|6972.8|168
1618190100000|2021-04-12 01:15:00|6978.8|6977.8|6975.8|6974.8|6979.8|6978.8|6975.8|6974.8|107
1618190400000|2021-04-12 01:20:00|6976.3|6975.3|6973.8|6972.8|6978.8|6977.8|6973.8|6972.8|268
1618190700000|2021-04-12 01:25:00|6974.3|6973.3|6971.8|6970.8|6975.3|6974.3|6968.8|6967.8|232
1618191000000|2021-04-12 01:30:00|6970.8|6969.8|6966.3|6965.3|6970.8|6969.8|6964.8|6963.8|220
1618191300000|2021-04-12 01:35:00|6966.8|6965.8|6969.8|6968.8|6969.8|6968.8|6964.8|6963.8|146
1618191600000|2021-04-12 01:40:00|6969.3|6968.3|6967.8|6966.8|6969.8|6968.8|6966.8|6965.8|75
1618191900000|2021-04-12 01:45:00|6968.3|6967.3|6967.3|6966.3|6968.3|6967.3|6962.8|6961.8|160
1618192200000|2021-04-12 01:50:00|6966.8|6965.8|6969.8|6968.8|6969.8|6968.8|6966.8|6965.8|124
1618192500000|2021-04-12 01:55:00|6968.8|6967.8|6965.8|6964.8|6972.8|6971.8|6965.8|6964.8|132
1618192800000|2021-04-12 02:00:00|6966.3|6965.3|6964.3|6963.3|6967.8|6966.8|6963.3|6962.3|173
1618193100000|2021-04-12 02:05:00|6963.8|6962.8|6962.8|6961.8|6965.8|6964.8|6962.3|6961.3|199
1618193400000|2021-04-12 02:10:00|6963.3|6962.3|6968.8|6967.8|6968.8|6967.8|6963.3|6962.3|200
1618193700000|2021-04-12 02:15:00|6969.8|6968.8|6968.8|6967.8|6970.8|6969.8|6967.8|6966.8|125
1618194000000|2021-04-12 02:20:00|6967.8|6966.8|6964.8|6963.8|6967.8|6966.8|6962.8|6961.8|121
1618194300000|2021-04-12 02:25:00|6964.3|6963.3|6965.8|6964.8|6967.8|6966.8|6962.8|6961.8|71
1618194600000|2021-04-12 02:30:00|6966.3|6965.3|6962.8|6961.8|6967.8|6966.8|6962.8|6961.8|113
1618194900000|2021-04-12 02:35:00|6963.3|6962.3|6962.8|6961.8|6963.8|6962.8|6960.8|6959.8|99
1618195200000|2021-04-12 02:40:00|6961.8|6960.8|6961.8|6960.8|6962.8|6961.8|6960.8|6959.8|79
1618195500000|2021-04-12 02:45:00|6960.8|6959.8|6959.8|6958.8|6961.8|6960.8|6959.8|6958.8|109
1618195800000|2021-04-12 02:50:00|6960.3|6959.3|6960.8|6959.8|6960.8|6959.8|6957.8|6956.8|179
1618196100000|2021-04-12 02:55:00|6960.3|6959.3|6958.8|6957.8|6960.8|6959.8|6957.8|6956.8|88
1618196400000|2021-04-12 03:00:00|6957.8|6956.8|6958.8|6957.8|6960.3|6959.3|6956.8|6955.8|105
1618196700000|2021-04-12 03:05:00|6959.8|6958.8|6961.8|6960.8|6961.8|6960.8|6958.8|6957.8|124
1618197000000|2021-04-12 03:10:00|6962.3|6961.3|6963.3|6962.3|6965.8|6964.8|6960.8|6959.8|224
1618197300000|2021-04-12 03:15:00|6962.8|6961.8|6965.8|6964.8|6966.3|6965.3|6962.8|6961.8|102
1618197600000|2021-04-12 03:20:00|6966.3|6965.3|6966.8|6965.8|6968.8|6967.8|6965.8|6964.8|83
1618197900000|2021-04-12 03:25:00|6965.8|6964.8|6958.8|6957.8|6965.8|6964.8|6956.8|6955.8|181
1618198200000|2021-04-12 03:30:00|6957.8|6956.8|6953.3|6952.3|6959.8|6958.8|6952.8|6951.8|216
1618198500000|2021-04-12 03:35:00|6953.8|6952.8|6955.8|6954.8|6955.8|6954.8|6951.8|6950.8|69
1618198800000|2021-04-12 03:40:00|6956.3|6955.3|6959.8|6958.8|6959.8|6958.8|6954.8|6953.8|97
1618199100000|2021-04-12 03:45:00|6958.8|6957.8|6958.8|6957.8|6959.8|6958.8|6957.8|6956.8|89
1618199400000|2021-04-12 03:50:00|6959.3|6958.3|6959.8|6958.8|6960.3|6959.3|6958.8|6957.8|41
1618199700000|2021-04-12 03:55:00|6958.8|6957.8|6956.8|6955.8|6959.8|6958.8|6956.8|6955.8|64
1618200000000|2021-04-12 04:00:00|6957.3|6956.3|6955.8|6954.8|6957.8|6956.8|6955.3|6954.3|101
1618200300000|2021-04-12 04:05:00|6956.8|6955.8|6955.8|6954.8|6959.8|6958.8|6955.8|6954.8|111
1618200600000|2021-04-12 04:10:00|6956.3|6955.3|6959.8|6958.8|6960.8|6959.8|6956.3|6955.3|69
1618200900000|2021-04-12 04:15:00|6958.8|6957.8|6963.8|6962.8|6963.8|6962.8|6958.8|6957.8|139
1618201200000|2021-04-12 04:20:00|6964.3|6963.3|6961.8|6960.8|6964.8|6963.8|6960.8|6959.8|117
1618201500000|2021-04-12 04:25:00|6961.3|6960.3|6967.3|6966.3|6968.8|6967.8|6961.3|6960.3|175
1618201800000|2021-04-12 04:30:00|6967.8|6966.8|6968.3|6967.3|6969.3|6968.3|6965.8|6964.8|96
1618202100000|2021-04-12 04:35:00|6968.8|6967.8|6965.8|6964.8|6968.8|6967.8|6965.8|6964.8|75
1618202400000|2021-04-12 04:40:00|6963.8|6962.8|6966.8|6965.8|6969.8|6968.8|6963.8|6962.8|153
1618202700000|2021-04-12 04:45:00|6966.3|6965.3|6966.8|6965.8|6966.8|6965.8|6964.8|6963.8|50
1618203000000|2021-04-12 04:50:00|6966.3|6965.3|6963.8|6962.8|6966.8|6965.8|6963.8|6962.8|113
1618203300000|2021-04-12 04:55:00|6962.8|6961.8|6962.8|6961.8|6963.8|6962.8|6959.8|6958.8|112
1618203600000|2021-04-12 05:00:00|6961.8|6960.8|6967.8|6966.8|6968.8|6967.8|6961.3|6960.3|149
1618203900000|2021-04-12 05:05:00|6967.3|6966.3|6969.8|6968.8|6970.3|6969.3|6966.8|6965.8|158
1618204200000|2021-04-12 05:10:00|6970.3|6969.3|6969.8|6968.8|6972.8|6971.8|6968.8|6967.8|272
1618204500000|2021-04-12 05:15:00|6970.3|6969.3|6970.8|6969.8|6970.8|6969.8|6968.8|6967.8|124
1618204800000|2021-04-12 05:20:00|6971.3|6970.3|6970.8|6969.8|6972.8|6971.8|6969.8|6968.8|165
1618205100000|2021-04-12 05:25:00|6971.3|6970.3|6971.8|6970.8|6972.8|6971.8|6969.8|6968.8|169
1618205400000|2021-04-12 05:30:00|6971.3|6970.3|6971.8|6970.8|6973.8|6972.8|6970.8|6969.8|129
1618205700000|2021-04-12 05:35:00|6971.3|6970.3|6967.8|6966.8|6971.3|6970.3|6966.8|6965.8|302
1618206000000|2021-04-12 05:40:00|6968.8|6967.8|6964.8|6963.8|6968.8|6967.8|6962.8|6961.8|158
1618206300000|2021-04-12 05:45:00|6963.8|6962.8|6962.8|6961.8|6964.8|6963.8|6962.8|6961.8|115
1618206600000|2021-04-12 05:50:00|6963.3|6962.3|6966.8|6965.8|6966.8|6965.8|6963.3|6962.3|206
1618206900000|2021-04-12 05:55:00|6966.3|6965.3|6965.8|6964.8|6966.8|6965.8|6965.3|6964.3|309
1618207200000|2021-04-12 06:00:00|6966.3|6964.3|6963.3|6961.3|6966.3|6964.3|6956.3|6954.3|687
1618207500000|2021-04-12 06:05:00|6963.8|6961.8|6971.3|6969.3|6971.3|6969.3|6961.8|6959.8|1785
1618207800000|2021-04-12 06:10:00|6970.3|6968.3|6971.3|6969.3|6973.3|6971.3|6969.3|6967.3|844
1618208100000|2021-04-12 06:15:00|6970.8|6968.8|6965.3|6963.3|6971.3|6969.3|6965.3|6963.3|516
1618208400000|2021-04-12 06:20:00|6965.8|6963.8|6961.3|6959.3|6966.3|6964.3|6960.3|6958.3|520
1618208700000|2021-04-12 06:25:00|6961.8|6959.8|6971.8|6969.8|6972.3|6970.3|6961.8|6959.8|539
1618209000000|2021-04-12 06:30:00|6972.6|6968.6|6972.7|6968.7|6973.8|6969.8|6972.1|6968.1|0
1618209300000|2021-04-12 06:35:00|6972.9|6968.9|6972.5|6968.5|6973.8|6969.8|6972.5|6968.5|0
1618209600000|2021-04-12 06:40:00|6972.1|6968.1|6972.2|6968.2|6972.9|6968.9|6971.6|6967.6|0
1618209900000|2021-04-12 06:45:00|6972.3|6968.3|6973|6969|6974.3|6970.3|6971.7|6967.7|0
1618210200000|2021-04-12 06:50:00|6973.4|6969.4|6974.6|6970.6|6975.2|6971.2|6972.7|6968.7|0
1618210500000|2021-04-12 06:55:00|6974.3|6970.3|6974.2|6970.2|6976.2|6972.2|6973.8|6969.8|0
1618210800000|2021-04-12 07:00:00|6974.4|6970.4|6968.4|6964.4|6975|6971|6967.7|6963.7|0
1618211100000|2021-04-12 07:05:00|6968.1|6964.1|6972.6|6968.6|6972.6|6968.6|6968|6964|0
1618211400000|2021-04-12 07:10:00|6969.8|6966.8|6968.8|6965.8|6972.3|6969.3|6965.8|6962.8|261
1618211700000|2021-04-12 07:15:00|6969.8|6966.8|6970.8|6967.8|6972.8|6969.8|6967.8|6964.8|136
1618212000000|2021-04-12 07:20:00|6970.3|6967.3|6969.8|6966.8|6971.3|6968.3|6967.8|6964.8|91
1618212300000|2021-04-12 07:25:00|6969.3|6966.3|6970.8|6967.8|6971.8|6968.8|6967.8|6964.8|39
1618212600000|2021-04-12 07:30:00|6969.8|6966.8|6969.8|6966.8|6971.8|6968.8|6968.8|6965.8|48
1618212900000|2021-04-12 07:35:00|6969.3|6966.3|6970.3|6967.3|6972.3|6969.3|6967.8|6964.8|22
1618213200000|2021-04-12 07:40:00|6969.8|6966.8|6971.8|6968.8|6972.8|6969.8|6968.8|6965.8|24
1618213500000|2021-04-12 07:45:00|6971.3|6968.3|6970.8|6967.8|6971.3|6968.3|6968.3|6965.3|33
1618213800000|2021-04-12 07:50:00|6971.3|6968.3|6969.8|6966.8|6971.8|6968.8|6968.8|6965.8|57
1618214100000|2021-04-12 07:55:00|6970.3|6967.3|6967.8|6964.8|6970.8|6967.8|6965.8|6962.8|31
1618214400000|2021-04-12 08:00:00|6968.3|6965.3|6969.8|6966.8|6970.8|6967.8|6967.8|6964.8|62
1618214700000|2021-04-12 08:05:00|6969.3|6966.3|6968.8|6965.8|6971.3|6968.3|6968.3|6965.3|58
1618215000000|2021-04-12 08:10:00|6968.3|6965.3|6967.3|6964.3|6970.8|6967.8|6967.3|6964.3|20
1618215300000|2021-04-12 08:15:00|6967.8|6964.8|6965.8|6962.8|6968.3|6965.3|6964.8|6961.8|21
1618215600000|2021-04-12 08:20:00|6966.3|6963.3|6965.8|6962.8|6967.3|6964.3|6965.3|6962.3|18
1618215900000|2021-04-12 08:25:00|6966.3|6963.3|6965.8|6962.8|6967.8|6964.8|6965.8|6962.8|10
1618216200000|2021-04-12 08:30:00|6966.3|6963.3|6966.8|6963.8|6966.8|6963.8|6965.8|6962.8|20
1618216500000|2021-04-12 08:35:00|6966.3|6963.3|6968.8|6965.8|6968.8|6965.8|6965.3|6962.3|21
1618216800000|2021-04-12 08:40:00|6968.3|6965.3|6968.8|6965.8|6968.8|6965.8|6966.8|6963.8|21
1618217100000|2021-04-12 08:45:00|6969.3|6966.3|6967.8|6964.8|6969.8|6966.8|6966.8|6963.8|28
1618217400000|2021-04-12 08:50:00|6967.3|6964.3|6968.8|6965.8|6969.8|6966.8|6967.3|6964.3|16
1618217700000|2021-04-12 08:55:00|6968.3|6965.3|6967.8|6964.8|6968.8|6965.8|6966.3|6963.3|23
1618218000000|2021-04-12 09:00:00|6967.3|6964.3|6967.8|6964.8|6969.8|6966.8|6966.8|6963.8|44
1618218300000|2021-04-12 09:05:00|6968.3|6965.3|6969.8|6966.8|6969.8|6966.8|6968.3|6965.3|9
1618218600000|2021-04-12 09:10:00|6969.3|6966.3|6969.3|6966.3|6969.8|6966.8|6968.8|6965.8|23
1618218900000|2021-04-12 09:15:00|6969.8|6966.8|6970.3|6967.3|6970.3|6967.3|6967.8|6964.8|49
1618219200000|2021-04-12 09:20:00|6970.8|6967.8|6969.8|6966.8|6970.8|6967.8|6968.3|6965.3|40
1618219500000|2021-04-12 09:25:00|6969.3|6966.3|6970.8|6967.8|6972.3|6969.3|6967.8|6964.8|40
1618219800000|2021-04-12 09:30:00|6971.8|6968.8|6968.8|6965.8|6971.8|6968.8|6967.3|6964.3|32
1618220100000|2021-04-12 09:35:00|6968.3|6965.3|6966.8|6963.8|6968.3|6965.3|6966.8|6963.8|47
1618220400000|2021-04-12 09:40:00|6967.3|6964.3|6969.3|6966.3|6969.8|6966.8|6966.8|6963.8|28
1618220700000|2021-04-12 09:45:00|6968.8|6965.8|6969.8|6966.8|6969.8|6966.8|6968.3|6965.3|18
1618221000000|2021-04-12 09:50:00|6970.3|6967.3|6970.8|6967.8|6971.8|6968.8|6970.3|6967.3|20
1618221300000|2021-04-12 09:55:00|6971.8|6968.8|6971.8|6968.8|6971.8|6968.8|6971.8|6968.8|6
1618221600000|2021-04-12 10:00:00|6971.3|6968.3|6969.8|6966.8|6971.8|6968.8|6968.8|6965.8|35
1618221900000|2021-04-12 10:05:00|6970.3|6967.3|6969.8|6966.8|6970.8|6967.8|6968.8|6965.8|24
1618222200000|2021-04-12 10:10:00|6970.3|6967.3|6974.3|6971.3|6974.8|6971.8|6970.3|6967.3|70
1618222500000|2021-04-12 10:15:00|6974.8|6971.8|6971.8|6968.8|6974.8|6971.8|6971.8|6968.8|8
1618222800000|2021-04-12 10:20:00|6970.8|6967.8|6969.3|6966.3|6972.8|6969.8|6969.3|6966.3|12
1618223100000|2021-04-12 10:25:00|6969.8|6966.8|6970.3|6967.3|6970.8|6967.8|6969.3|6966.3|0
1618223400000|2021-04-12 10:30:00|6969.8|6966.8|6969.8|6966.8|6970.8|6967.8|6969.8|6966.8|6
1618223700000|2021-04-12 10:35:00|6970.8|6967.8|6970.3|6967.3|6970.8|6967.8|6969.8|6966.8|5
1618224000000|2021-04-12 10:40:00|6969.8|6966.8|6970.8|6967.8|6970.8|6967.8|6969.8|6966.8|6
1618224300000|2021-04-12 10:45:00|6970.3|6967.3|6969.8|6966.8|6970.8|6967.8|6968.8|6965.8|20
1618224600000|2021-04-12 10:50:00|6970.8|6967.8|6971.3|6968.3|6971.8|6968.8|6970.8|6967.8|10
1618224900000|2021-04-12 10:55:00|6971.8|6968.8|6973.8|6970.8|6974.3|6971.3|6971.3|6968.3|57
1618225200000|2021-04-12 11:00:00|6974.3|6971.3|6974.8|6971.8|6974.8|6971.8|6973.8|6970.8|8
1618225500000|2021-04-12 11:05:00|6975.3|6972.3|6975.8|6972.8|6976.8|6973.8|6975.3|6972.3|11
1618225800000|2021-04-12 11:10:00|6976.3|6973.3|6974.8|6971.8|6977.3|6974.3|6974.3|6971.3|4
1618226100000|2021-04-12 11:15:00|6974.3|6971.3|6974.8|6971.8|6974.8|6971.8|6973.8|6970.8|4
1618226400000|2021-04-12 11:20:00|6975.8|6972.8|6975.8|6972.8|6976.8|6973.8|6974.8|6971.8|9
1618226700000|2021-04-12 11:25:00|6976.3|6973.3|6974.3|6971.3|6976.3|6973.3|6973.8|6970.8|7
1618227000000|2021-04-12 11:30:00|6973.8|6970.8|6972.8|6969.8|6974.8|6971.8|6972.8|6969.8|9
1618227300000|2021-04-12 11:35:00|6972.3|6969.3|6972.3|6969.3|6972.8|6969.8|6970.8|6967.8|8
1618227600000|2021-04-12 11:40:00|6972.8|6969.8|6972.8|6969.8|6974.3|6971.3|6971.8|6968.8|25
1618227900000|2021-04-12 11:45:00|6972.3|6969.3|6970.8|6967.8|6972.3|6969.3|6970.8|6967.8|5
1618228200000|2021-04-12 11:50:00|6971.3|6968.3|6973.3|6970.3|6973.3|6970.3|6970.8|6967.8|4
1618228500000|2021-04-12 11:55:00|6972.8|6969.8|6973.8|6970.8|6974.8|6971.8|6972.8|6969.8|8
1618228800000|2021-04-12 12:00:00|6974.3|6971.3|6973.8|6970.8|6975.3|6972.3|6973.8|6970.8|13
1618229100000|2021-04-12 12:05:00|6974.3|6971.3|6975.8|6972.8|6975.8|6972.8|6973.8|6970.8|18
1618229400000|2021-04-12 12:10:00|6975.3|6972.3|6974.8|6971.8|6976.8|6973.8|6974.8|6971.8|9
1618229700000|2021-04-12 12:15:00|6975.8|6972.8|6974.3|6971.3|6975.8|6972.8|6973.8|6970.8|11
1618230000000|2021-04-12 12:20:00|6973.8|6970.8|6975.8|6972.8|6975.8|6972.8|6973.8|6970.8|3
1618230300000|2021-04-12 12:25:00|6976.3|6973.3|6975.8|6972.8|6976.8|6973.8|6974.8|6971.8|13
1618230600000|2021-04-12 12:30:00|6976.8|6973.8|6977.8|6974.8|6977.8|6974.8|6976.8|6973.8|6
1618230900000|2021-04-12 12:35:00|6977.3|6974.3|6976.8|6973.8|6977.8|6974.8|6975.8|6972.8|28
1618231200000|2021-04-12 12:40:00|6977.3|6974.3|6975.8|6972.8|6978.8|6975.8|6974.8|6971.8|28
1618231500000|2021-04-12 12:45:00|6976.3|6973.3|6975.8|6972.8|6976.8|6973.8|6975.8|6972.8|4
1618231800000|2021-04-12 12:50:00|6976.3|6973.3|6975.3|6972.3|6976.3|6973.3|6974.8|6971.8|8
1618232100000|2021-04-12 12:55:00|6974.8|6971.8|6974.8|6971.8|6975.3|6972.3|6973.8|6970.8|9
1618232400000|2021-04-12 13:00:00|6975.3|6972.3|6976.8|6973.8|6978.8|6975.8|6974.3|6971.3|28
1618232700000|2021-04-12 13:05:00|6977.3|6974.3|6977.3|6974.3|6978.8|6975.8|6976.8|6973.8|16
1618233000000|2021-04-12 13:10:00|6977.8|6974.8|6979.8|6976.8|6979.8|6976.8|6976.8|6973.8|56
1618233300000|2021-04-12 13:15:00|6979.3|6976.3|6978.8|6975.8|6980.8|6977.8|6977.8|6974.8|40
1618233600000|2021-04-12 13:20:00|6978.3|6975.3|6977.8|6974.8|6978.8|6975.8|6976.8|6973.8|21
1618233900000|2021-04-12 13:25:00|6977.3|6974.3|6973.8|6970.8|6978.8|6975.8|6973.8|6970.8|29
1618234200000|2021-04-12 13:30:00|6974.8|6971.8|6977.8|6974.8|6978.3|6975.3|6974.8|6971.8|93
1618234500000|2021-04-12 13:35:00|6978.8|6975.8|6980.3|6977.3|6981.3|6978.3|6977.8|6974.8|39
1618234800000|2021-04-12 13:40:00|6980.8|6977.8|6979.8|6976.8|6980.8|6977.8|6978.8|6975.8|37
1618235100000|2021-04-12 13:45:00|6978.8|6975.8|6976.8|6973.8|6980.8|6977.8|6976.8|6973.8|134
1618235400000|2021-04-12 13:50:00|6976.3|6973.3|6975.8|6972.8|6977.8|6974.8|6973.3|6970.3|56
1618235700000|2021-04-12 13:55:00|6975.3|6972.3|6979.3|6976.3|6979.8|6976.8|6974.8|6971.8|43
1618236000000|2021-04-12 14:00:00|6978.8|6975.8|6976.8|6973.8|6980.8|6977.8|6974.8|6971.8|79
1618236300000|2021-04-12 14:05:00|6976.3|6973.3|6973.8|6970.8|6976.3|6973.3|6972.8|6969.8|99
1618236600000|2021-04-12 14:10:00|6972.8|6969.8|6970.8|6967.8|6973.8|6970.8|6970.8|6967.8|40
1618236900000|2021-04-12 14:15:00|6971.3|6968.3|6971.3|6968.3|6972.8|6969.8|6969.8|6966.8|133
1618237200000|2021-04-12 14:20:00|6971.8|6968.8|6975.8|6972.8|6976.3|6973.3|6971.3|6968.3|27
1618237500000|2021-04-12 14:25:00|6975.3|6972.3|6977.8|6974.8|6978.8|6975.8|6975.3|6972.3|74
1618237800000|2021-04-12 14:30:00|6977.3|6974.3|6975.8|6972.8|6977.8|6974.8|6975.3|6972.3|99
1618238100000|2021-04-12 14:35:00|6975.3|6972.3|6974.8|6971.8|6975.8|6972.8|6972.8|6969.8|45
1618238400000|2021-04-12 14:40:00|6974.3|6971.3|6974.8|6971.8|6974.8|6971.8|6971.8|6968.8|44
1618238700000|2021-04-12 14:45:00|6974.3|6971.3|6974.3|6971.3|6974.8|6971.8|6971.8|6968.8|54
1618239000000|2021-04-12 14:50:00|6974.8|6971.8|6971.8|6968.8|6974.8|6971.8|6970.8|6967.8|62
1618239300000|2021-04-12 14:55:00|6972.8|6969.8|6971.8|6968.8|6974.8|6971.8|6971.8|6968.8|26
1618239600000|2021-04-12 15:00:00|6972.3|6969.3|6970.8|6967.8|6972.8|6969.8|6970.8|6967.8|45
1618239900000|2021-04-12 15:05:00|6970.3|6967.3|6964.8|6961.8|6970.3|6967.3|6964.8|6961.8|89
1618240200000|2021-04-12 15:10:00|6963.8|6960.8|6963.8|6960.8|6965.8|6962.8|6962.8|6959.8|79
1618240500000|2021-04-12 15:15:00|6962.8|6959.8|6965.3|6962.3|6965.8|6962.8|6962.8|6959.8|52
1618240800000|2021-04-12 15:20:00|6964.8|6961.8|6965.8|6962.8|6965.8|6962.8|6964.8|6961.8|45
1618241100000|2021-04-12 15:25:00|6964.8|6961.8|6963.8|6960.8|6964.8|6961.8|6961.8|6958.8|113
1618241400000|2021-04-12 15:30:00|6964.3|6961.3|6960.8|6957.8|6965.3|6962.3|6960.8|6957.8|77
1618241700000|2021-04-12 15:35:00|6960.3|6957.3|6960.8|6957.8|6961.8|6958.8|6959.3|6956.3|70
1618242000000|2021-04-12 15:40:00|6961.3|6958.3|6965.3|6962.3|6965.3|6962.3|6959.8|6956.8|26
1618242300000|2021-04-12 15:45:00|6965.8|6962.8|6963.3|6960.3|6965.8|6962.8|6962.8|6959.8|49
1618242600000|2021-04-12 15:50:00|6962.8|6959.8|6966.8|6963.8|6967.8|6964.8|6960.8|6957.8|51
1618242900000|2021-04-12 15:55:00|6967.3|6964.3|6967.8|6964.8|6969.3|6966.3|6966.8|6963.8|15
1618243200000|2021-04-12 16:00:00|6968.3|6965.3|6968.8|6965.8|6968.8|6965.8|6967.8|6964.8|5
1618243500000|2021-04-12 16:05:00|6968.3|6965.3|6964.8|6961.8|6968.3|6965.3|6964.8|6961.8|20
1618243800000|2021-04-12 16:10:00|6965.8|6962.8|6966.8|6963.8|6967.3|6964.3|6965.8|6962.8|12
1618244100000|2021-04-12 16:15:00|6967.3|6964.3|6965.8|6962.8|6967.8|6964.8|6963.8|6960.8|19
1618244400000|2021-04-12 16:20:00|6966.8|6963.8|6966.8|6963.8|6966.8|6963.8|6964.8|6961.8|7
1618244700000|2021-04-12 16:25:00|6967.3|6964.3|6965.8|6962.8|6967.3|6964.3|6964.8|6961.8|30
1618245000000|2021-04-12 16:30:00|6966.3|6963.3|6971.8|6968.8|6971.8|6968.8|6966.3|6963.3|41
1618245300000|2021-04-12 16:35:00|6971.3|6968.3|6970.8|6967.8|6971.3|6968.3|6969.8|6966.8|22
1618245600000|2021-04-12 16:40:00|6971.3|6968.3|6974.8|6971.8|6974.8|6971.8|6970.8|6967.8|56
1618245900000|2021-04-12 16:45:00|6975.8|6972.8|6975.8|6972.8|6977.3|6974.3|6975.8|6972.8|41
1618246200000|2021-04-12 16:50:00|6975.3|6972.3|6975.3|6972.3|6975.8|6972.8|6974.8|6971.8|21
1618246500000|2021-04-12 16:55:00|6974.8|6971.8|6974.8|6971.8|6976.3|6973.3|6973.3|6970.3|22
1618246800000|2021-04-12 17:00:00|6974.3|6971.3|6971.8|6968.8|6974.3|6971.3|6971.3|6968.3|41
1618247100000|2021-04-12 17:05:00|6972.8|6969.8|6970.8|6967.8|6972.8|6969.8|6970.8|6967.8|11
1618247400000|2021-04-12 17:10:00|6970.3|6967.3|6969.8|6966.8|6970.3|6967.3|6968.8|6965.8|4
1618247700000|2021-04-12 17:15:00|6969.3|6966.3|6968.8|6965.8|6969.3|6966.3|6967.8|6964.8|4
1618248000000|2021-04-12 17:20:00|6968.3|6965.3|6967.8|6964.8|6968.8|6965.8|6966.8|6963.8|1
1618248300000|2021-04-12 17:25:00|6968.3|6965.3|6968.3|6965.3|6969.8|6966.8|6967.8|6964.8|10
1618248600000|2021-04-12 17:30:00|6968.8|6965.8|6967.8|6964.8|6968.8|6965.8|6965.8|6962.8|6
1618248900000|2021-04-12 17:35:00|6966.8|6963.8|6966.8|6963.8|6967.3|6964.3|6966.8|6963.8|7
1618249200000|2021-04-12 17:40:00|6966.3|6963.3|6963.8|6960.8|6966.3|6963.3|6963.8|6960.8|5
1618249500000|2021-04-12 17:45:00|6964.3|6961.3|6966.3|6963.3|6966.8|6963.8|6964.3|6961.3|12
1618249800000|2021-04-12 17:50:00|6966.8|6963.8|6964.3|6961.3|6966.8|6963.8|6962.8|6959.8|9
1618250100000|2021-04-12 17:55:00|6964.8|6961.8|6964.8|6961.8|6966.3|6963.3|6962.8|6959.8|10
1618250400000|2021-04-12 18:00:00|6965.3|6962.3|6965.3|6962.3|6966.8|6963.8|6964.8|6961.8|28
1618250700000|2021-04-12 18:05:00|6964.8|6961.8|6963.8|6960.8|6965.8|6962.8|6963.8|6960.8|11
1618251000000|2021-04-12 18:10:00|6964.3|6961.3|6965.8|6962.8|6965.8|6962.8|6963.8|6960.8|10
1618251300000|2021-04-12 18:15:00|6965.3|6962.3|6969.8|6966.8|6969.8|6966.8|6964.8|6961.8|21
1618251600000|2021-04-12 18:20:00|6970.8|6967.8|6968.8|6965.8|6970.8|6967.8|6967.8|6964.8|29
1618251900000|2021-04-12 18:25:00|6968.3|6965.3|6969.3|6966.3|6969.8|6966.8|6966.8|6963.8|45
1618252200000|2021-04-12 18:30:00|6968.8|6965.8|6966.8|6963.8|6968.8|6965.8|6966.8|6963.8|7
1618252500000|2021-04-12 18:35:00|6967.3|6964.3|6967.8|6964.8|6967.8|6964.8|6966.8|6963.8|7
1618252800000|2021-04-12 18:40:00|6967.3|6964.3|6967.3|6964.3|6967.8|6964.8|6965.8|6962.8|18
1618253100000|2021-04-12 18:45:00|6966.8|6963.8|6968.8|6965.8|6969.3|6966.3|6966.8|6963.8|13
1618253400000|2021-04-12 18:50:00|6967.8|6964.8|6967.8|6964.8|6967.8|6964.8|6966.8|6963.8|18
1618253700000|2021-04-12 18:55:00|6968.3|6965.3|6967.8|6964.8|6968.8|6965.8|6966.8|6963.8|10
1618254000000|2021-04-12 19:00:00|6967.3|6964.3|6967.8|6964.8|6968.3|6965.3|6966.8|6963.8|3
1618254300000|2021-04-12 19:05:00|6967.3|6964.3|6969.3|6966.3|6969.8|6966.8|6967.3|6964.3|7
1618254600000|2021-04-12 19:10:00|6969.8|6966.8|6969.8|6966.8|6970.3|6967.3|6968.8|6965.8|25
1618254900000|2021-04-12 19:15:00|6968.8|6965.8|6971.8|6968.8|6971.8|6968.8|6968.8|6965.8|27
1618255200000|2021-04-12 19:20:00|6971.3|6968.3|6976.8|6973.8|6976.8|6973.8|6970.8|6967.8|42
1618255500000|2021-04-12 19:25:00|6976.3|6973.3|6976.8|6973.8|6977.8|6974.8|6975.8|6972.8|69
1618255800000|2021-04-12 19:30:00|6977.3|6974.3|6977.8|6974.8|6977.8|6974.8|6976.8|6973.8|72
1618256100000|2021-04-12 19:35:00|6977.3|6974.3|6978.8|6975.8|6979.8|6976.8|6976.8|6973.8|59
1618256400000|2021-04-12 19:40:00|6979.3|6976.3|6980.8|6977.8|6980.8|6977.8|6978.8|6975.8|42
1618256700000|2021-04-12 19:45:00|6981.3|6978.3|6976.8|6973.8|6981.8|6978.8|6976.8|6973.8|26
1618257000000|2021-04-12 19:50:00|6977.3|6974.3|6977.8|6974.8|6979.8|6976.8|6976.8|6973.8|47
1618257300000|2021-04-12 19:55:00|6977.3|6974.3|6984.8|6981.8|6985.3|6982.3|6975.8|6972.8|290
1618257600000|2021-04-12 20:00:00|6985.3|6982.3|6981.3|6978.3|6986.8|6983.8|6981.3|6978.3|46
1618257900000|2021-04-12 20:05:00|6981.8|6978.8|6980.8|6977.8|6982.8|6979.8|6980.8|6977.8|3
1618258200000|2021-04-12 20:10:00|6980.3|6977.3|6979.8|6976.8|6980.8|6977.8|6978.8|6975.8|7
1618258500000|2021-04-12 20:15:00|6979.3|6976.3|6979.8|6976.8|6979.8|6976.8|6978.8|6975.8|10
1618258800000|2021-04-12 20:20:00|6979.3|6976.3|6978.8|6975.8|6979.3|6976.3|6978.8|6975.8|1
1618259100000|2021-04-12 20:25:00|6978.3|6975.3|6977.8|6974.8|6978.8|6975.8|6977.8|6974.8|10
1618259400000|2021-04-12 20:30:00|||||||||1
1618259700000|2021-04-12 20:35:00|6977.3|6974.3|6977.8|6974.8|6977.8|6974.8|6977.3|6974.3|6
1618260000000|2021-04-12 20:40:00|6977.3|6974.3|6977.8|6974.8|6977.8|6974.8|6977.3|6974.3|1
1618260300000|2021-04-12 20:45:00|6978.3|6975.3|6980.3|6977.3|6980.8|6977.8|6978.3|6975.3|13
1618260600000|2021-04-12 20:50:00|6980.8|6977.8|6980.8|6977.8|6980.8|6977.8|6980.3|6977.3|4
1618260900000|2021-04-12 20:55:00|6980.3|6977.3|6983.3|6980.3|6983.3|6980.3|6979.8|6976.8|24
1618261200000|2021-04-12 21:00:00|6980.3|6976.3|6979.9|6975.9|6980.3|6976.3|6979.7|6975.7|2
1618261500000|2021-04-12 21:05:00|6980|6976|6979.5|6975.5|6980|6976|6979.3|6975.3|0
1618261800000|2021-04-12 21:10:00|6979.6|6975.6|6979.3|6975.3|6979.8|6975.8|6979.2|6975.2|0
1618262100000|2021-04-12 21:15:00|6979.1|6975.1|6979.1|6975.1|6979.1|6975.1|6979.1|6975.1|0
1618262400000|2021-04-12 21:20:00|6979.2|6975.2|6979.7|6975.7|6980|6976|6979.1|6975.1|0
1618262700000|2021-04-12 21:25:00|6979.6|6975.6|6979.6|6975.6|6979.6|6975.6|6979.5|6975.5|0
1618263000000|2021-04-12 21:30:00|6979.7|6975.7|6979.5|6975.5|6979.8|6975.8|6979.5|6975.5|0
1618263300000|2021-04-12 21:35:00|6979.2|6975.2|6979.5|6975.5|6979.6|6975.6|6979.1|6975.1|0
1618263600000|2021-04-12 21:40:00|6979.6|6975.6|6979.2|6975.2|6979.6|6975.6|6978.8|6974.8|0
1618263900000|2021-04-12 21:45:00|6979.6|6975.6|6979.3|6975.3|6979.6|6975.6|6979.3|6975.3|0
1618264200000|2021-04-12 21:50:00|6979.2|6975.2|6979.3|6975.3|6979.6|6975.6|6979.2|6975.2|0
1618264500000|2021-04-12 21:55:00|6979.1|6975.1|6979.7|6975.7|6979.9|6975.9|6979.1|6975.1|0
1618264800000|2021-04-12 22:00:00|6980.1|6976.1|6981|6977|6981.4|6977.4|6979.1|6975.1|0
1618265100000|2021-04-12 22:05:00|6980.6|6976.6|6979.7|6975.7|6980.6|6976.6|6978.3|6974.3|0
1618265400000|2021-04-12 22:10:00|6979.9|6975.9|6979|6975|6979.9|6975.9|6978.4|6974.4|0
1618265700000|2021-04-12 22:15:00|6979.1|6975.1|6980.1|6976.1|6980.1|6976.1|6979|6975|0
1618266000000|2021-04-12 22:20:00|6980.5|6976.5|6979.4|6975.4|6980.5|6976.5|6979.2|6975.2|0
1618266300000|2021-04-12 22:25:00|6979.5|6975.5|6979.5|6975.5|6979.9|6975.9|6979.1|6975.1|0
1618266600000|2021-04-12 22:30:00|6979.2|6975.2|6979.6|6975.6|6979.6|6975.6|6979.1|6975.1|0
1618266900000|2021-04-12 22:35:00|6979.4|6975.4|6979.6|6975.6|6979.6|6975.6|6979.1|6975.1|0
1618267200000|2021-04-12 22:40:00|6979.8|6975.8|6979.6|6975.6|6980.3|6976.3|6979.6|6975.6|0
1618267500000|2021-04-12 22:45:00|6979.2|6975.2|6980|6976|6980.3|6976.3|6979.2|6975.2|0
1618267800000|2021-04-12 22:50:00|6980.3|6976.3|6979.9|6975.9|6980.7|6976.7|6979.9|6975.9|0
1618268100000|2021-04-12 22:55:00|6979.7|6975.7|6980|6976|6980|6976|6979.5|6975.5|0
1618268400000|2021-04-12 23:00:00|6979.6|6975.6|6978.3|6974.3|6979.6|6975.6|6977.9|6973.9|0
1618268700000|2021-04-12 23:05:00|6978.7|6974.7|6979.1|6975.1|6980.4|6976.4|6978.5|6974.5|0
1618269000000|2021-04-12 23:10:00|6979.2|6975.2|6978.8|6974.8|6979.2|6975.2|6978.6|6974.6|0
1618269300000|2021-04-12 23:15:00|6979|6975|6979.6|6975.6|6979.6|6975.6|6978.8|6974.8|0
1618269600000|2021-04-12 23:20:00|6979.4|6975.4|6979.6|6975.6|6979.6|6975.6|6979.2|6975.2|0
1618269900000|2021-04-12 23:25:00|6979.2|6975.2|6980|6976|6980|6976|6978.3|6974.3|0
1618270200000|2021-04-12 23:30:00|6980.4|6976.4|6980.9|6976.9|6983.2|6979.2|6980|6976|0
1618270500000|2021-04-12 23:35:00|6981.3|6977.3|6980.9|6976.9|6981.7|6977.7|6980.9|6976.9|0
1618270800000|2021-04-12 23:40:00|6981.3|6977.3|6982|6978|6982.2|6978.2|6981.3|6977.3|0
1618271100000|2021-04-12 23:45:00|6982.4|6978.4|6985.6|6981.6|6985.6|6981.6|6982.4|6978.4|0
1618271400000|2021-04-12 23:50:00|6985.3|6983.3|6987.3|6985.3|6987.3|6985.3|6979.3|6977.3|314
1618271700000|2021-04-12 23:55:00|6986.3|6984.3|6982.3|6980.3|6988.3|6986.3|6979.3|6977.3|348
1618272000000|2021-04-13 00:00:00|6981.8|6979.8|6985.5|6984.5|6989|6988|6975.8|6974.8|531
1618272300000|2021-04-13 00:05:00|6985|6984|6978|6977|6985|6984|6976|6975|307
1618272600000|2021-04-13 00:10:00|6978.5|6977.5|6994.5|6993.5|6995|6994|6976|6975|437
1618272900000|2021-04-13 00:15:00|6994|6993|6984|6983|6996|6995|6983|6982|325
1618273200000|2021-04-13 00:20:00|6983|6982|6987|6986|6989.5|6988.5|6983|6982|600
1618273500000|2021-04-13 00:25:00|6986.5|6985.5|6989|6988|6992|6991|6984.5|6983.5|508
1618273800000|2021-04-13 00:30:00|6990|6989|6989|6988|6992|6991|6987|6986|463
1618274100000|2021-04-13 00:35:00|6988|6987|6987|6986|6989|6988|6985|6984|370
1618274400000|2021-04-13 00:40:00|6987.5|6986.5|6978.5|6977.5|6988|6987|6978|6977|290
1618274700000|2021-04-13 00:45:00|6979|6978|6982|6981|6983|6982|6976.5|6975.5|209
1618275000000|2021-04-13 00:50:00|6981.5|6980.5|6981|6980|6982.5|6981.5|6980|6979|167
1618275300000|2021-04-13 00:55:00|6982|6981|6981.5|6980.5|6984.5|6983.5|6978.5|6977.5|269
1618275600000|2021-04-13 01:00:00|6981|6980|6985|6984|6987.5|6986.5|6981|6980|230
1618275900000|2021-04-13 01:05:00|6986|6985|6983|6982|6986|6985|6983|6982|218
1618276200000|2021-04-13 01:10:00|6983.5|6982.5|6980|6979|6984|6983|6979|6978|105
1618276500000|2021-04-13 01:15:00|6982|6981|6979|6978|6983|6982|6979|6978|103
1618276800000|2021-04-13 01:20:00|6979.5|6978.5|6988|6987|6989|6988|6979.5|6978.5|135
1618277100000|2021-04-13 01:25:00|6988.5|6987.5|6996|6995|6996|6995|6988.5|6987.5|149
1618277400000|2021-04-13 01:30:00|6995.5|6994.5|6988|6987|6995.5|6994.5|6988|6987|297
1618277700000|2021-04-13 01:35:00|6987.5|6986.5|6985|6984|6988|6987|6985|6984|140
1618278000000|2021-04-13 01:40:00|6985.5|6984.5|6983|6982|6987.5|6986.5|6982.5|6981.5|126
1618278300000|2021-04-13 01:45:00|6984|6983|6977|6976|6986|6985|6976|6975|208
1618278600000|2021-04-13 01:50:00|6977.5|6976.5|6972|6971|6979|6978|6971|6970|336
1618278900000|2021-04-13 01:55:00|6972.5|6971.5|6970.5|6969.5|6974.5|6973.5|6970|6969|186
1618279200000|2021-04-13 02:00:00|6970|6969|6975|6974|6977.5|6976.5|6970|6969|120
1618279500000|2021-04-13 02:05:00|6975.5|6974.5|6979|6978|6981|6980|6975|6974|170
1618279800000|2021-04-13 02:10:00|6979.5|6978.5|6977|6976|6980|6979|6977|6976|71
1618280100000|2021-04-13 02:15:00|6977.5|6976.5|6977|6976|6978|6977|6977|6976|62
1618280400000|2021-04-13 02:20:00|6976.5|6975.5|6976.5|6975.5|6977|6976|6975|6974|163
1618280700000|2021-04-13 02:25:00|6977|6976|6977|6976|6977.5|6976.5|6976|6975|52
1618281000000|2021-04-13 02:30:00|6977.5|6976.5|6971.5|6970.5|6980|6979|6971|6970|228
1618281300000|2021-04-13 02:35:00|6972|6971|6972.5|6971.5|6973|6972|6971|6970|137
1618281600000|2021-04-13 02:40:00|6973|6972|6970|6969|6973|6972|6970|6969|205
1618281900000|2021-04-13 02:45:00|6970.5|6969.5|6972|6971|6973|6972|6970|6969|104
1618282200000|2021-04-13 02:50:00|6971.5|6970.5|6971|6970|6973|6972|6971|6970|58
1618282500000|2021-04-13 02:55:00|6971.5|6970.5|6972|6971|6972|6971|6971|6970|64
1618282800000|2021-04-13 03:00:00|6973|6972|6972|6971|6973|6972|6971|6970|132
1618283100000|2021-04-13 03:05:00|6971|6970|6972.5|6971.5|6973|6972|6971|6970|148
1618283400000|2021-04-13 03:10:00|6973|6972|6972|6971|6973|6972|6970|6969|85
1618283700000|2021-04-13 03:15:00|6971.5|6970.5|6972|6971|6972.5|6971.5|6971|6970|85
1618284000000|2021-04-13 03:20:00|6972.5|6971.5|6972|6971|6973|6972|6970|6969|90
1618284300000|2021-04-13 03:25:00|6971.5|6970.5|6971|6970|6972|6971|6970|6969|94
1618284600000|2021-04-13 03:30:00|6971.5|6970.5|6971|6970|6972|6971|6971|6970|61
1618284900000|2021-04-13 03:35:00|6970.5|6969.5|6972|6971|6972|6971|6967.5|6966.5|147
1618285200000|2021-04-13 03:40:00|6972.5|6971.5|6971|6970|6972.5|6971.5|6971|6970|61
1618285500000|2021-04-13 03:45:00|6970|6969|6970|6969|6972|6971|6969.5|6968.5|77
1618285800000|2021-04-13 03:50:00|6969|6968|6971|6970|6972|6971|6969|6968|84
1618286100000|2021-04-13 03:55:00|6971.5|6970.5|6971|6970|6972|6971|6970|6969|77
1618286400000|2021-04-13 04:00:00|6971.5|6970.5|6970|6969|6973|6972|6970|6969|112
1618286700000|2021-04-13 04:05:00|6970.5|6969.5|6971|6970|6972|6971|6970|6969|140
1618287000000|2021-04-13 04:10:00|6971.5|6970.5|6972|6971|6973|6972|6971|6970|131
1618287300000|2021-04-13 04:15:00|6973|6972|6972|6971|6973|6972|6971.5|6970.5|117
1618287600000|2021-04-13 04:20:00|6972.5|6971.5|6971|6970|6973|6972|6971|6970|96
1618287900000|2021-04-13 04:25:00|6971.5|6970.5|6971|6970|6971.5|6970.5|6970|6969|77
1618288200000|2021-04-13 04:30:00|6970|6969|6970|6969|6972|6971|6967|6966|173
1618288500000|2021-04-13 04:35:00|6970.5|6969.5|6971|6970|6973|6972|6970|6969|131
1618288800000|2021-04-13 04:40:00|6970|6969|6969|6968|6971|6970|6969|6968|60
1618289100000|2021-04-13 04:45:00|6969.5|6968.5|6967|6966|6969.5|6968.5|6965.5|6964.5|170
1618289400000|2021-04-13 04:50:00|6967.5|6966.5|6968|6967|6968.5|6967.5|6966|6965|97
1618289700000|2021-04-13 04:55:00|6967.5|6966.5|6968|6967|6969|6968|6967|6966|73
1618290000000|2021-04-13 05:00:00|6967.5|6966.5|6959|6958|6967.5|6966.5|6957|6956|371
1618290300000|2021-04-13 05:05:00|6959.5|6958.5|6963|6962|6963|6962|6959.5|6958.5|216
1618290600000|2021-04-13 05:10:00|6962.5|6961.5|6959.5|6958.5|6966|6965|6958.5|6957.5|307
1618290900000|2021-04-13 05:15:00|6959|6958|6961|6960|6961|6960|6957|6956|216
1618291200000|2021-04-13 05:20:00|6960.5|6959.5|6961|6960|6963|6962|6960|6959|172
1618291500000|2021-04-13 05:25:00|6960.5|6959.5|6964|6963|6964.5|6963.5|6960|6959|169
1618291800000|2021-04-13 05:30:00|6965|6964|6965|6964|6967|6966|6964|6963|259
1618292100000|2021-04-13 05:35:00|6965.5|6964.5|6961|6960|6965.5|6964.5|6960|6959|272
1618292400000|2021-04-13 05:40:00|6960.5|6959.5|6962|6961|6963|6962|6960|6959|97
1618292700000|2021-04-13 05:45:00|6962.5|6961.5|6966|6965|6966|6965|6962|6961|158
1618293000000|2021-04-13 05:50:00|6966.5|6965.5|6961|6960|6968|6967|6960|6959|534
1618293300000|2021-04-13 05:55:00|6961.5|6960.5|6960.5|6959.5|6965|6964|6960|6959|374
1618293600000|2021-04-13 06:00:00|6961|6959|6962.5|6960.5|6963.5|6961.5|6958|6956|635
1618293900000|2021-04-13 06:05:00|6963.5|6961.5|6968.5|6966.5|6968.5|6966.5|6961|6959|1799
1618294200000|2021-04-13 06:10:00|6968|6966|6970.5|6968.5|6971.5|6969.5|6967.5|6965.5|1086
1618294500000|2021-04-13 06:15:00|6970|6968|6973.5|6971.5|6973.5|6971.5|6969.5|6967.5|516
1618294800000|2021-04-13 06:20:00|6973|6971|6973.5|6971.5|6974.5|6972.5|6971.5|6969.5|456
1618295100000|2021-04-13 06:25:00|6974|6972|6974.5|6972.5|6976|6974|6972.5|6970.5|476
1618295400000|2021-04-13 06:30:00|6974|6970.5|6974.9|6970.9|6975.3|6971.3|6973|6969|0
1618295700000|2021-04-13 06:35:00|6974.6|6970.6|6973.8|6969.8|6975.2|6971.2|6973.5|6969.5|0
1618296000000|2021-04-13 06:40:00|6974.2|6970.2|6974.6|6970.6|6975.4|6971.4|6973.8|6969.8|0
1618296300000|2021-04-13 06:45:00|6974.3|6970.3|6973.6|6969.6|6975.5|6971.5|6973.3|6969.3|0
1618296600000|2021-04-13 06:50:00|6974|6970|6973.8|6969.8|6974.1|6970.1|6973.3|6969.3|0
1618296900000|2021-04-13 06:55:00|6973.4|6969.4|6973.4|6969.4|6973.8|6969.8|6972.6|6968.6|0
1618297200000|2021-04-13 07:00:00|6973.3|6969.3|6974.4|6970.4|6975.9|6971.9|6972.9|6968.9|0
1618297500000|2021-04-13 07:05:00|6974.1|6970.1|6974.3|6970.3|6975.7|6971.7|6974|6970|0
1618297800000|2021-04-13 07:10:00|6972.5|6969.5|6970|6967|6975|6972|6970|6967|338
1618298100000|2021-04-13 07:15:00|6970.5|6967.5|6974|6971|6974|6971|6970|6967|87
1618298400000|2021-04-13 07:20:00|6973.5|6970.5|6976|6973|6977.5|6974.5|6973|6970|83
1618298700000|2021-04-13 07:25:00|6976.5|6973.5|6976|6973|6979|6976|6974|6971|73
1618299000000|2021-04-13 07:30:00|6975|6972|6976|6973|6977|6974|6974|6971|57
1618299300000|2021-04-13 07:35:00|6976.5|6973.5|6979.5|6976.5|6981|6978|6976|6973|99
1618299600000|2021-04-13 07:40:00|6980|6977|6978|6975|6981.5|6978.5|6978|6975|52
1618299900000|2021-04-13 07:45:00|6977.5|6974.5|6975.5|6972.5|6978|6975|6972|6969|116
1618300200000|2021-04-13 07:50:00|6975|6972|6976|6973|6976|6973|6974.5|6971.5|52
1618300500000|2021-04-13 07:55:00|6977|6974|6977|6974|6979.5|6976.5|6977|6974|87
1618300800000|2021-04-13 08:00:00|6978|6975|6978|6975|6980|6977|6977|6974|74
1618301100000|2021-04-13 08:05:00|6977.5|6974.5|6973|6970|6979|6976|6973|6970|90
1618301400000|2021-04-13 08:10:00|6973.5|6970.5|6972|6969|6973.5|6970.5|6970|6967|84
1618301700000|2021-04-13 08:15:00|6973|6970|6971|6968|6974|6971|6970|6967|61
1618302000000|2021-04-13 08:20:00|6972|6969|6977|6974|6977|6974|6972|6969|19
1618302300000|2021-04-13 08:25:00|6977.5|6974.5|6978|6975|6978|6975|6977|6974|15
1618302600000|2021-04-13 08:30:00|6979|6976|6977|6974|6979|6976|6976|6973|31
1618302900000|2021-04-13 08:35:00|6976.5|6973.5|6976|6973|6977|6974|6974.5|6971.5|23
1618303200000|2021-04-13 08:40:00|6976.5|6973.5|6974|6971|6977|6974|6974|6971|22
1618303500000|2021-04-13 08:45:00|6973|6970|6972|6969|6976|6973|6972|6969|37
1618303800000|2021-04-13 08:50:00|6971.5|6968.5|6973|6970|6974|6971|6971.5|6968.5|16
1618304100000|2021-04-13 08:55:00|6972.5|6969.5|6972.5|6969.5|6973|6970|6970.5|6967.5|26
1618304400000|2021-04-13 09:00:00|6973|6970|6970.5|6967.5|6974|6971|6970|6967|58
1618304700000|2021-04-13 09:05:00|6971|6968|6973|6970|6973.5|6970.5|6970|6967|49
1618305000000|2021-04-13 09:10:00|6973.5|6970.5|6972|6969|6973.5|6970.5|6972|6969|22
1618305300000|2021-04-13 09:15:00|6972.5|6969.5|6975|6972|6975|6972|6972.5|6969.5|33
1618305600000|2021-04-13 09:20:00|6974.5|6971.5|6975|6972|6975|6972|6973|6970|20
1618305900000|2021-04-13 09:25:00|6974.5|6971.5|6975|6972|6975.5|6972.5|6974|6971|22
1618306200000|2021-04-13 09:30:00|6975.5|6972.5|6977|6974|6977|6974|6974|6971|57
1618306500000|2021-04-13 09:35:00|6976|6973|6978|6975|6978|6975|6976|6973|28
1618306800000|2021-04-13 09:40:00|6977.5|6974.5|6977|6974|6978|6975|6977|6974|21
1618307100000|2021-04-13 09:45:00|6976|6973|6976|6973|6976|6973|6975|6972|19
1618307400000|2021-04-13 09:50:00|6976.5|6973.5|6979|6976|6979|6976|6976|6973|43
1618307700000|2021-04-13 09:55:00|6979.5|6976.5|6980|6977|6982|6979|6979|6976|40
1618308000000|2021-04-13 10:00:00|6979|6976|6977|6974|6979|6976|6976|6973|46
1618308300000|2021-04-13 10:05:00|6976.5|6973.5|6975|6972|6976.5|6973.5|6974|6971|12
1618308600000|2021-04-13 10:10:00|6974.5|6971.5|6974.5|6971.5|6976|6973|6974|6971|6
1618308900000|2021-04-13 10:15:00|6974|6971|6974.5|6971.5|6975|6972|6974|6971|15
1618309200000|2021-04-13 10:20:00|6974|6971|6975|6972|6975|6972|6974|6971|5
1618309500000|2021-04-13 10:25:00|6974.5|6971.5|6976|6973|6976|6973|6974.5|6971.5|6
1618309800000|2021-04-13 10:30:00|6976.5|6973.5|6976|6973|6979|6976|6975|6972|69
1618310100000|2021-04-13 10:35:00|6976.5|6973.5|6978|6975|6978|6975|6976|6973|7
1618310400000|2021-04-13 10:40:00|6977|6974|6977|6974|6977|6974|6976|6973|19
1618310700000|2021-04-13 10:45:00|6977.5|6974.5|6977|6974|6978|6975|6976|6973|17
1618311000000|2021-04-13 10:50:00|6977.5|6974.5|6978|6975|6978|6975|6977|6974|13
1618311300000|2021-04-13 10:55:00|6978.5|6975.5|6974.5|6971.5|6980|6977|6973|6970|42
1618311600000|2021-04-13 11:00:00|6975|6972|6954.5|6951.5|6975|6972|6952.5|6949.5|185
1618311900000|2021-04-13 11:05:00|6954|6951|6963.5|6960.5|6965.5|6962.5|6954|6951|81
1618312200000|2021-04-13 11:10:00|6963|6960|6966|6963|6966|6963|6962|6959|30
1618312500000|2021-04-13 11:15:00|6965.5|6962.5|6968|6965|6968|6965|6963.5|6960.5|91
1618312800000|2021-04-13 11:20:00|6967.5|6964.5|6966|6963|6969|6966|6966|6963|56
1618313100000|2021-04-13 11:25:00|6965.5|6962.5|6961|6958|6965.5|6962.5|6961|6958|51
1618313400000|2021-04-13 11:30:00|6961.5|6958.5|6962|6959|6963|6960|6961|6958|82
1618313700000|2021-04-13 11:35:00|6962.5|6959.5|6966|6963|6970|6967|6962|6959|73
1618314000000|2021-04-13 11:40:00|6966.5|6963.5|6966|6963|6967|6964|6965|6962|39
1618314300000|2021-04-13 11:45:00|6966.5|6963.5|6970|6967|6970|6967|6964|6961|27
1618314600000|2021-04-13 11:50:00|6970.5|6967.5|6969|6966|6970.5|6967.5|6968|6965|72
1618314900000|2021-04-13 11:55:00|6969.5|6966.5|6969|6966|6970|6967|6968.5|6965.5|42
1618315200000|2021-04-13 12:00:00|6968.5|6965.5|6972|6969|6972|6969|6968.5|6965.5|56
1618315500000|2021-04-13 12:05:00|6971|6968|6974.5|6971.5|6975.5|6972.5|6971|6968|39
1618315800000|2021-04-13 12:10:00|6975|6972|6976.5|6973.5|6976.5|6973.5|6974|6971|34
1618316100000|2021-04-13 12:15:00|6977|6974|6976|6973|6977|6974|6974.5|6971.5|12
1618316400000|2021-04-13 12:20:00|6976.5|6973.5|6976|6973|6977|6974|6974|6971|29
1618316700000|2021-04-13 12:25:00|6975.5|6972.5|6975|6972|6976|6973|6974|6971|18
1618317000000|2021-04-13 12:30:00|6974.5|6971.5|6977|6974|6979.5|6976.5|6973.5|6970.5|100
1618317300000|2021-04-13 12:35:00|6976.5|6973.5|6979|6976|6979|6976|6976|6973|31
1618317600000|2021-04-13 12:40:00|6978.5|6975.5|6974.5|6971.5|6979|6976|6974|6971|62
1618317900000|2021-04-13 12:45:00|6975|6972|6974|6971|6977|6974|6974|6971|29
1618318200000|2021-04-13 12:50:00|6974.5|6971.5|6976|6973|6977|6974|6974|6971|53
1618318500000|2021-04-13 12:55:00|6976.5|6973.5|6981.5|6978.5|6981.5|6978.5|6975.5|6972.5|28
1618318800000|2021-04-13 13:00:00|6982|6979|6978|6975|6982|6979|6977|6974|55
1618319100000|2021-04-13 13:05:00|6977.5|6974.5|6977|6974|6977.5|6974.5|6974.5|6971.5|59
1618319400000|2021-04-13 13:10:00|6976.5|6973.5|6975|6972|6976.5|6973.5|6974.5|6971.5|34
1618319700000|2021-04-13 13:15:00|6974.5|6971.5|6977|6974|6977|6974|6974.5|6971.5|47
1618320000000|2021-04-13 13:20:00|6976.5|6973.5|6975|6972|6977|6974|6974.5|6971.5|33
1618320300000|2021-04-13 13:25:00|6974.5|6971.5|6976|6973|6977|6974|6974.5|6971.5|45
1618320600000|2021-04-13 13:30:00|6976.5|6973.5|6975|6972|6977|6974|6974.5|6971.5|138
1618320900000|2021-04-13 13:35:00|6974.5|6971.5|6972|6969|6976|6973|6971.5|6968.5|119
1618321200000|2021-04-13 13:40:00|6971.5|6968.5|6972|6969|6975|6972|6971.5|6968.5|163
1618321500000|2021-04-13 13:45:00|6972.5|6969.5|6972|6969|6974|6971|6971.5|6968.5|128
1618321800000|2021-04-13 13:50:00|6971.5|6968.5|6974|6971|6975|6972|6971.5|6968.5|147
1618322100000|2021-04-13 13:55:00|6975|6972|6976|6973|6978|6975|6975|6972|100
1618322400000|2021-04-13 14:00:00|6976.5|6973.5|6983|6980|6984|6981|6976|6973|96
1618322700000|2021-04-13 14:05:00|6982.5|6979.5|6982|6979|6982.5|6979.5|6979|6976|58
1618323000000|2021-04-13 14:10:00|6982.5|6979.5|6986.5|6983.5|6987|6984|6981|6978|125
1618323300000|2021-04-13 14:15:00|6986|6983|6984|6981|6987|6984|6982.5|6979.5|132
1618323600000|2021-04-13 14:20:00|6983.5|6980.5|6985|6982|6988|6985|6983.5|6980.5|115
1618323900000|2021-04-13 14:25:00|6984.5|6981.5|6993|6990|6993|6990|6984|6981|347
1618324200000|2021-04-13 14:30:00|6992.5|6989.5|6988|6985|6993|6990|6987|6984|59
1618324500000|2021-04-13 14:35:00|6989|6986|6984|6981|6991|6988|6984|6981|129
1618324800000|2021-04-13 14:40:00|6984.5|6981.5|6987|6984|6989|6986|6983|6980|75
1618325100000|2021-04-13 14:45:00|6987.5|6984.5|6983|6980|6988|6985|6983|6980|70
1618325400000|2021-04-13 14:50:00|6982|6979|6983|6980|6983|6980|6981|6978|39
1618325700000|2021-04-13 14:55:00|6984|6981|6985|6982|6985|6982|6980|6977|90
1618326000000|2021-04-13 15:00:00|6986|6983|6986.5|6983.5|6989|6986|6985|6982|76
1618326300000|2021-04-13 15:05:00|6987|6984|6987|6984|6990|6987|6986.5|6983.5|54
1618326600000|2021-04-13 15:10:00|6986.5|6983.5|6987|6984|6988|6985|6985.5|6982.5|53
1618326900000|2021-04-13 15:15:00|6987.5|6984.5|6988|6985|6988|6985|6986|6983|44
1618327200000|2021-04-13 15:20:00|6987.5|6984.5|6985|6982|6988|6985|6985|6982|44
1618327500000|2021-04-13 15:25:00|6986|6983|6989|6986|6990|6987|6985|6982|53
1618327800000|2021-04-13 15:30:00|6989.5|6986.5|6987|6984|6990|6987|6986|6983|52
1618328100000|2021-04-13 15:35:00|6986.5|6983.5|6985|6982|6987|6984|6983|6980|44
1618328400000|2021-04-13 15:40:00|6984.5|6981.5|6985.5|6982.5|6986|6983|6983|6980|8
1618328700000|2021-04-13 15:45:00|6985|6982|6987|6984|6988|6985|6985|6982|18
1618329000000|2021-04-13 15:50:00|6986.5|6983.5|6988|6985|6989|6986|6986|6983|42
1618329300000|2021-04-13 15:55:00|6988.5|6985.5|6989|6986|6989.5|6986.5|6988|6985|10
1618329600000|2021-04-13 16:00:00|6989.5|6986.5|6986.5|6983.5|6989.5|6986.5|6986|6983|44
1618329900000|2021-04-13 16:05:00|6986|6983|6983.5|6980.5|6986.5|6983.5|6983|6980|23
1618330200000|2021-04-13 16:10:00|6983|6980|6982|6979|6985|6982|6982|6979|24
1618330500000|2021-04-13 16:15:00|6982.5|6979.5|6983|6980|6983|6980|6981.5|6978.5|33
1618330800000|2021-04-13 16:20:00|6982.5|6979.5|6982|6979|6984|6981|6982|6979|25
1618331100000|2021-04-13 16:25:00|6981.5|6978.5|6981|6978|6982|6979|6980.5|6977.5|20
1618331400000|2021-04-13 16:30:00|6981.5|6978.5|6981|6978|6983|6980|6980|6977|24
1618331700000|2021-04-13 16:35:00|||||||||1
1618332000000|2021-04-13 16:40:00|6981.5|6978.5|6981|6978|6982|6979|6980|6977|37
1618332300000|2021-04-13 16:45:00|6980.5|6977.5|6979.5|6976.5|6981|6978|6978|6975|29
1618332600000|2021-04-13 16:50:00|6980|6977|6979|6976|6980|6977|6979|6976|1
1618332900000|2021-04-13 16:55:00|6978|6975|6978|6975|6979.5|6976.5|6977.5|6974.5|20
1618333200000|2021-04-13 17:00:00|6979|6976|6977|6974|6980|6977|6976.5|6973.5|62
1618333500000|2021-04-13 17:05:00|6978|6975|6979|6976|6979|6976|6976|6973|42
1618333800000|2021-04-13 17:10:00|6980|6977|6980|6977|6980|6977|6978|6975|27
1618334100000|2021-04-13 17:15:00|6979.5|6976.5|6981|6978|6981|6978|6979|6976|15
1618334400000|2021-04-13 17:20:00|6981.5|6978.5|6981|6978|6981.5|6978.5|6980|6977|12
1618334700000|2021-04-13 17:25:00|6980.5|6977.5|6979.5|6976.5|6981|6978|6979|6976|34
1618335000000|2021-04-13 17:30:00|6980|6977|6980|6977|6980|6977|6980|6977|0
1618335300000|2021-04-13 17:35:00|6979.5|6976.5|6980|6977|6981|6978|6979.5|6976.5|13
1618335600000|2021-04-13 17:40:00|6981|6978|6981.5|6978.5|6982|6979|6981|6978|16
1618335900000|2021-04-13 17:45:00|6981|6978|6982|6979|6982|6979|6981|6978|2
1618336200000|2021-04-13 17:50:00|6983|6980|6982|6979|6983|6980|6981.5|6978.5|16
1618336500000|2021-04-13 17:55:00|6981.5|6978.5|6983|6980|6983|6980|6981|6978|15
1618336800000|2021-04-13 18:00:00|6983.5|6980.5|6987|6984|6987|6984|6983.5|6980.5|25
1618337100000|2021-04-13 18:05:00|6986|6983|6984|6981|6987|6984|6984|6981|30
1618337400000|2021-04-13 18:10:00|6983.5|6980.5|6985|6982|6985.5|6982.5|6983|6980|47
1618337700000|2021-04-13 18:15:00|6985.5|6982.5|6985.5|6982.5|6986|6983|6984|6981|46
1618338000000|2021-04-13 18:20:00|6986|6983|6986|6983|6987|6984|6985|6982|30
1618338300000|2021-04-13 18:25:00|6986.5|6983.5|6987|6984|6987|6984|6986|6983|12
1618338600000|2021-04-13 18:30:00|6987.5|6984.5|6987.5|6984.5|6989|6986|6987|6984|19
1618338900000|2021-04-13 18:35:00|6987|6984|6986|6983|6988|6985|6986|6983|2
1618339200000|2021-04-13 18:40:00|||||||||2
1618339500000|2021-04-13 18:45:00|6986.5|6983.5|6987|6984|6987|6984|6986|6983|15
1618339800000|2021-04-13 18:50:00|6986.5|6983.5|6986.5|6983.5|6987|6984|6986|6983|2
1618340100000|2021-04-13 18:55:00|6986|6983|6987|6984|6989|6986|6986|6983|12
1618340400000|2021-04-13 19:00:00|6987.5|6984.5|6992|6989|6992|6989|6987|6984|50
1618340700000|2021-04-13 19:05:00|6991.5|6988.5|6991.5|6988.5|6993.5|6990.5|6991|6988|105
1618341000000|2021-04-13 19:10:00|6992|6989|6991|6988|6994|6991|6991|6988|138
1618341300000|2021-04-13 19:15:00|6991.5|6988.5|6992.5|6989.5|6993|6990|6991.5|6988.5|41
1618341600000|2021-04-13 19:20:00|6993|6990|6993.5|6990.5|6994|6991|6992|6989|54
1618341900000|2021-04-13 19:25:00|6994|6991|6992|6989|6994|6991|6992|6989|13
1618342200000|2021-04-13 19:30:00|6993|6990|6990|6987|6993|6990|6989.5|6986.5|71
1618342500000|2021-04-13 19:35:00|6989.5|6986.5|6988|6985|6989.5|6986.5|6987.5|6984.5|22
1618342800000|2021-04-13 19:40:00|6987.5|6984.5|6991|6988|6991.5|6988.5|6987.5|6984.5|72
1618343100000|2021-04-13 19:45:00|6991.5|6988.5|6995|6992|6995|6992|6991.5|6988.5|140
1618343400000|2021-04-13 19:50:00|6995.5|6992.5|6992|6989|6996|6993|6990.5|6987.5|290
1618343700000|2021-04-13 19:55:00|6992.5|6989.5|6994|6991|6996|6993|6991.5|6988.5|250
1618344000000|2021-04-13 20:00:00|6993.5|6990.5|6990|6987|6994|6991|6990|6987|31
1618344300000|2021-04-13 20:05:00|6989.5|6986.5|6990|6987|6991.5|6988.5|6989.5|6986.5|8
1618344600000|2021-04-13 20:10:00|6989|6986|6990|6987|6990|6987|6988|6985|19
1618344900000|2021-04-13 20:15:00|6989.5|6986.5|6988|6985|6989.5|6986.5|6988|6985|4
1618345500000|2021-04-13 20:25:00|6987.5|6984.5|6987|6984|6987.5|6984.5|6987|6984|1
1618345800000|2021-04-13 20:30:00|6987.5|6984.5|6989|6986|6989.5|6986.5|6987|6984|11
1618346100000|2021-04-13 20:35:00|6989.5|6986.5|6988|6985|6990|6987|6988|6985|6
1618346700000|2021-04-13 20:45:00|6987.5|6984.5|6986|6983|6987.5|6984.5|6986|6983|31
1618347000000|2021-04-13 20:50:00|6986.5|6983.5|6987|6984|6987|6984|6986|6983|7
1618347300000|2021-04-13 20:55:00|6986.5|6983.5|6991.5|6988.5|6991.5|6988.5|6985.5|6982.5|32
1618347600000|2021-04-13 21:00:00|6988.3|6984.3|6988.6|6984.6|6989|6985|6988.1|6984.1|0
1618347900000|2021-04-13 21:05:00|6989.5|6985.5|6990.5|6986.5|6990.6|6986.6|6989.5|6985.5|0
1618348200000|2021-04-13 21:10:00|6990.1|6986.1|6990|6986|6990.1|6986.1|6989.7|6985.7|0
1618348500000|2021-04-13 21:15:00|6989.9|6985.9|6989.5|6985.5|6989.9|6985.9|6989.1|6985.1|0
1618348800000|2021-04-13 21:20:00|6989.6|6985.6|6989.7|6985.7|6989.8|6985.8|6989.2|6985.2|0
1618349100000|2021-04-13 21:25:00|6989.9|6985.9|6989.5|6985.5|6989.9|6985.9|6989.5|6985.5|0
1618349400000|2021-04-13 21:30:00|6989.3|6985.3|6989.1|6985.1|6989.3|6985.3|6988.9|6984.9|0
1618349700000|2021-04-13 21:35:00|6989.4|6985.4|6990|6986|6990|6986|6989.1|6985.1|0
1618350000000|2021-04-13 21:40:00|6989.7|6985.7|6989.6|6985.6|6989.7|6985.7|6989.4|6985.4|0
1618350300000|2021-04-13 21:45:00|6989.5|6985.5|6989.6|6985.6|6989.7|6985.7|6989.4|6985.4|0
1618350600000|2021-04-13 21:50:00|6989.5|6985.5|6989.6|6985.6|6989.7|6985.7|6989.5|6985.5|0
1618350900000|2021-04-13 21:55:00|6989.5|6985.5|6989.7|6985.7|6990.1|6986.1|6989.5|6985.5|0
1618351200000|2021-04-13 22:00:00|6990|6986|6989.7|6985.7|6990.8|6986.8|6989.3|6985.3|0
1618351500000|2021-04-13 22:05:00|6989.5|6985.5|6989.3|6985.3|6989.7|6985.7|6988.3|6984.3|0
1618351800000|2021-04-13 22:10:00|6989|6985|6988.6|6984.6|6989.7|6985.7|6988.6|6984.6|0
1618352100000|2021-04-13 22:15:00|6988.9|6984.9|6989|6985|6989.4|6985.4|6988.6|6984.6|0
1618352400000|2021-04-13 22:20:00|6989.4|6985.4|6988.2|6984.2|6989.4|6985.4|6988.2|6984.2|0
1618352700000|2021-04-13 22:25:00|6987.8|6983.8|6988.6|6984.6|6988.6|6984.6|6987.4|6983.4|0
1618353000000|2021-04-13 22:30:00|6989|6985|6988.2|6984.2|6989.4|6985.4|6987.5|6983.5|0
1618353300000|2021-04-13 22:35:00|6988.4|6984.4|6987.5|6983.5|6988.7|6984.7|6987.5|6983.5|0
1618353600000|2021-04-13 22:40:00|6987.9|6983.9|6987.3|6983.3|6988|6984|6987.1|6983.1|0
1618353900000|2021-04-13 22:45:00|6987.5|6983.5|6987.5|6983.5|6987.7|6983.7|6987.1|6983.1|0
1618354200000|2021-04-13 22:50:00|6987.7|6983.7|6987.5|6983.5|6987.7|6983.7|6987.1|6983.1|0
1618354500000|2021-04-13 22:55:00|6987.7|6983.7|6988.6|6984.6|6988.6|6984.6|6987.5|6983.5|0
1618354800000|2021-04-13 23:00:00|6988.8|6984.8|6988.3|6984.3|6989|6985|6987.6|6983.6|0
1618355100000|2021-04-13 23:05:00|6988.2|6984.2|6987.1|6983.1|6988.2|6984.2|6986.7|6982.7|0
1618355400000|2021-04-13 23:10:00|6986.9|6982.9|6985.6|6981.6|6987.1|6983.1|6985.6|6981.6|0
1618355700000|2021-04-13 23:15:00|6986|6982|6987|6983|6987|6983|6985.5|6981.5|0
1618356000000|2021-04-13 23:20:00|6986.6|6982.6|6986.6|6982.6|6987.4|6983.4|6986.4|6982.4|0
1618356300000|2021-04-13 23:25:00|6986.8|6982.8|6987.4|6983.4|6987.4|6983.4|6985.9|6981.9|0
1618356600000|2021-04-13 23:30:00|6987|6983|6986.9|6982.9|6988.6|6984.6|6986.9|6982.9|0
1618356900000|2021-04-13 23:35:00|6987.3|6983.3|6987.3|6983.3|6987.7|6983.7|6987.1|6983.1|0
1618357200000|2021-04-13 23:40:00|6987|6983|6986.8|6982.8|6987.3|6983.3|6986.6|6982.6|0
1618357500000|2021-04-13 23:45:00|6986.6|6982.6|6985.4|6981.4|6986.6|6982.6|6985.1|6981.1|0
1618357800000|2021-04-13 23:50:00|6985.6|6981.6|6990|6988|6990.5|6988.5|6981.5|6979.5|382
1618358100000|2021-04-13 23:55:00|6989.5|6987.5|6991|6989|6992.5|6990.5|6986|6984|252
1618358400000|2021-04-14 00:00:00|6991.5|6989.5|6997|6996|7000|6999|6988|6987|403
1618358700000|2021-04-14 00:05:00|6996.5|6995.5|6993.5|6992.5|6999|6998|6986.5|6985.5|545
1618359000000|2021-04-14 00:10:00|6994|6993|6986|6985|6994|6993|6984|6983|529
1618359300000|2021-04-14 00:15:00|6985.5|6984.5|6980|6979|6986|6985|6979|6978|273
1618359600000|2021-04-14 00:20:00|6979.5|6978.5|6978|6977|6981.5|6980.5|6977|6976|399
1618359900000|2021-04-14 00:25:00|6978.5|6977.5|6979|6978|6982|6981|6977|6976|129
1618360200000|2021-04-14 00:30:00|6978|6977|6978|6977|6978|6977|6975|6974|169
1618360500000|2021-04-14 00:35:00|6979|6978|6979|6978|6982|6981|6979|6978|205
1618360800000|2021-04-14 00:40:00|6979.5|6978.5|6985.5|6984.5|6985.5|6984.5|6979|6978|210
1618361100000|2021-04-14 00:45:00|6986|6985|6990.5|6989.5|6991|6990|6985|6984|254
1618361400000|2021-04-14 00:50:00|6991|6990|6989|6988|6992|6991|6989|6988|148
1618361700000|2021-04-14 00:55:00|6989.5|6988.5|6992|6991|6993.5|6992.5|6987|6986|187
1618362000000|2021-04-14 01:00:00|6992.5|6991.5|6987.5|6986.5|6994|6993|6986.5|6985.5|114
1618362300000|2021-04-14 01:05:00|6988|6987|6994|6993|6994|6993|6988|6987|151
1618362600000|2021-04-14 01:10:00|6995|6994|6995|6994|6995|6994|6993|6992|98
1618362900000|2021-04-14 01:15:00|6995.5|6994.5|7001|7000|7001|7000|6995.5|6994.5|306
1618363200000|2021-04-14 01:20:00|7000.5|6999.5|7002|7001|7004.5|7003.5|7000|6999|249
1618363500000|2021-04-14 01:25:00|7001|7000|7002|7001|7005.5|7004.5|7001|7000|189
1618363800000|2021-04-14 01:30:00|7001.5|7000.5|7004|7003|7006|7005|7000|6999|254
1618364100000|2021-04-14 01:35:00|7003|7002|7005|7004|7007|7006|7002|7001|160
1618364400000|2021-04-14 01:40:00|7006|7005|7005|7004|7010|7009|7004.5|7003.5|290
1618364700000|2021-04-14 01:45:00|7006|7005|7010|7009|7011|7010|7006|7005|165
1618365000000|2021-04-14 01:50:00|7011.5|7010.5|7016|7015|7016|7015|7009|7008|350
1618365300000|2021-04-14 01:55:00|7015.5|7014.5|7015|7014|7016|7015|7013.5|7012.5|232
1618365600000|2021-04-14 02:00:00|7014.5|7013.5|7018|7017|7018|7017|7014|7013|252
1618365900000|2021-04-14 02:05:00|7019|7018|7017|7016|7020|7019|7016.5|7015.5|228
1618366200000|2021-04-14 02:10:00|7017.5|7016.5|7018|7017|7020|7019|7016|7015|204
1618366500000|2021-04-14 02:15:00|7018.5|7017.5|7018|7017|7019|7018|7017|7016|156
1618366800000|2021-04-14 02:20:00|7019|7018|7017|7016|7021|7020|7017|7016|188
1618367100000|2021-04-14 02:25:00|7016.5|7015.5|7014|7013|7018|7017|7012|7011|161
1618367400000|2021-04-14 02:30:00|7015|7014|7012|7011|7016|7015|7012|7011|78
1618367700000|2021-04-14 02:35:00|7013|7012|7009|7008|7013|7012|7009|7008|163
1618368000000|2021-04-14 02:40:00|7008|7007|7011|7010|7011.5|7010.5|7007|7006|106
1618368300000|2021-04-14 02:45:00|7010|7009|7005|7004|7010|7009|7005|7004|142
1618368600000|2021-04-14 02:50:00|7004|7003|7000|6999|7005|7004|7000|6999|220
1618368900000|2021-04-14 02:55:00|6999|6998|7004|7003|7005|7004|6999|6998|92
1618369200000|2021-04-14 03:00:00|7003.5|7002.5|7001|7000|7005|7004|7000|6999|179
1618369500000|2021-04-14 03:05:00|7000.5|6999.5|6997|6996|7001|7000|6997|6996|160
1618369800000|2021-04-14 03:10:00|6996|6995|6993|6992|6997|6996|6993|6992|333
1618370100000|2021-04-14 03:15:00|6993.5|6992.5|6996|6995|6998|6997|6993|6992|267
1618370400000|2021-04-14 03:20:00|6995.5|6994.5|6992|6991|6995.5|6994.5|6992|6991|144
1618370700000|2021-04-14 03:25:00|6991|6990|6992|6991|6993.5|6992.5|6991|6990|139
1618371000000|2021-04-14 03:30:00|6993|6992|6997|6996|6997|6996|6993|6992|83
1618371300000|2021-04-14 03:35:00|6996.5|6995.5|6996|6995|6997.5|6996.5|6996|6995|116
1618371600000|2021-04-14 03:40:00|6995.5|6994.5|6993|6992|6996|6995|6993|6992|114
1618371900000|2021-04-14 03:45:00|6993.5|6992.5|6997|6996|6997|6996|6993.5|6992.5|124
1618372200000|2021-04-14 03:50:00|6996.5|6995.5|6998|6997|6999|6998|6995|6994|152
1618372500000|2021-04-14 03:55:00|6998.5|6997.5|7005|7004|7005|7004|6998|6997|183
1618372800000|2021-04-14 04:00:00|7005.5|7004.5|7004|7003|7008|7007|7003.5|7002.5|132
1618373100000|2021-04-14 04:05:00|7003.5|7002.5|7004|7003|7004|7003|7001|7000|84
1618373400000|2021-04-14 04:10:00|7004.5|7003.5|7007|7006|7007|7006|7004|7003|69
1618373700000|2021-04-14 04:15:00|7007.5|7006.5|7011|7010|7011|7010|7007.5|7006.5|212
1618374000000|2021-04-14 04:20:00|7010.5|7009.5|7007|7006|7011|7010|7006|7005|152
1618374300000|2021-04-14 04:25:00|7007.5|7006.5|7010|7009|7011|7010|7007|7006|123
1618374600000|2021-04-14 04:30:00|7010.5|7009.5|7011|7010|7011|7010|7008|7007|84
1618374900000|2021-04-14 04:35:00|7010.5|7009.5|7013|7012|7014|7013|7010.5|7009.5|128
1618375200000|2021-04-14 04:40:00|7012.5|7011.5|7012|7011|7014|7013|7011|7010|132
1618375500000|2021-04-14 04:45:00|7012.5|7011.5|7016|7015|7016|7015|7012.5|7011.5|141
1618375800000|2021-04-14 04:50:00|7015.5|7014.5|7018|7017|7020|7019|7015.5|7014.5|181
1618376100000|2021-04-14 04:55:00|7017.5|7016.5|7018|7017|7021|7020|7017.5|7016.5|220
1618376400000|2021-04-14 05:00:00|7018.5|7017.5|7018|7017|7019|7018|7012|7011|280
1618376700000|2021-04-14 05:05:00|7017.5|7016.5|7020|7019|7021|7020|7017|7016|289
1618377000000|2021-04-14 05:10:00|7021|7020|7016|7015|7021|7020|7015|7014|261
1618377300000|2021-04-14 05:15:00|7015.5|7014.5|7014.5|7013.5|7017|7016|7014|7013|250
1618377600000|2021-04-14 05:20:00|7014|7013|7017|7016|7017|7016|7012.5|7011.5|171
1618377900000|2021-04-14 05:25:00|7016|7015|7016|7015|7018|7017|7015|7014|146
1618378200000|2021-04-14 05:30:00|7016.5|7015.5|7021.5|7020.5|7022|7021|7015|7014|324
1618378500000|2021-04-14 05:35:00|7022|7021|7018|7017|7022|7021|7015|7014|197
1618378800000|2021-04-14 05:40:00|7019|7018|7020|7019|7022|7021|7019|7018|198
1618379100000|2021-04-14 05:45:00|7019.5|7018.5|7017|7016|7020|7019|7016.5|7015.5|181
1618379400000|2021-04-14 05:50:00|7018|7017|7022|7021|7022|7021|7017.5|7016.5|214
1618379700000|2021-04-14 05:55:00|7022.5|7021.5|7020|7019|7025|7024|7019.5|7018.5|341
1618380000000|2021-04-14 06:00:00|7020.5|7018.5|7020.5|7018.5|7023.5|7021.5|7019.5|7017.5|580
1618380300000|2021-04-14 06:05:00|7021|7019|7017|7015|7022|7020|7017|7015|1290
1618380600000|2021-04-14 06:10:00|7017.5|7015.5|7016.5|7014.5|7018.5|7016.5|7014.5|7012.5|644
1618380900000|2021-04-14 06:15:00|7017.5|7015.5|7016.5|7014.5|7018.5|7016.5|7015.5|7013.5|301
1618381200000|2021-04-14 06:20:00|7016|7014|7014.5|7012.5|7016.5|7014.5|7014.5|7012.5|244
1618381500000|2021-04-14 06:25:00|7014|7012|7015.5|7013.5|7016.5|7014.5|7013.5|7011.5|310
1618381800000|2021-04-14 06:30:00|7015.2|7011.5|7016.8|7012.8|7017.2|7013.2|7014.8|7010.8|0
1618382100000|2021-04-14 06:35:00|7017|7013|7017.7|7013.7|7018.8|7014.8|7016.8|7012.8|0
1618382400000|2021-04-14 06:40:00|7018.1|7014.1|7017.9|7013.9|7019.4|7015.4|7017.8|7013.8|0
1618382700000|2021-04-14 06:45:00|7017.6|7013.6|7016.6|7012.6|7018.2|7014.2|7016.3|7012.3|0
1618383000000|2021-04-14 06:50:00|7016.8|7012.8|7016.1|7012.1|7016.8|7012.8|7015.8|7011.8|0
1618383300000|2021-04-14 06:55:00|7016.3|7012.3|7017.8|7013.8|7017.8|7013.8|7015.9|7011.9|0
1618383600000|2021-04-14 07:00:00|7017.9|7013.9|7015.5|7011.5|7018|7014|7015.1|7011.1|0
1618383900000|2021-04-14 07:05:00|7015.2|7011.2|7020.8|7016.8|7021.1|7017.1|7014.6|7010.6|0
1618384200000|2021-04-14 07:10:00|7015|7012|7011|7008|7015|7012|7008|7005|400
1618384500000|2021-04-14 07:15:00|7010|7007|7010|7007|7011|7008|7007|7004|71
1618384800000|2021-04-14 07:20:00|7009.5|7006.5|7009|7006|7010|7007|7006|7003|68
1618385100000|2021-04-14 07:25:00|7008|7005|7006|7003|7009|7006|7005.5|7002.5|42
1618385400000|2021-04-14 07:30:00|7005.5|7002.5|7008|7005|7009|7006|7005|7002|72
1618385700000|2021-04-14 07:35:00|7008.5|7005.5|7011|7008|7011.5|7008.5|7007.5|7004.5|92
1618386000000|2021-04-14 07:40:00|7010|7007|7008.5|7005.5|7010|7007|7008.5|7005.5|43
1618386300000|2021-04-14 07:45:00|7009|7006|7007.5|7004.5|7011.5|7008.5|7007|7004|82
1618386600000|2021-04-14 07:50:00|7007|7004|7007|7004|7008.5|7005.5|7007|7004|27
1618386900000|2021-04-14 07:55:00|7006.5|7003.5|7006|7003|7007|7004|7006|7003|25
1618387200000|2021-04-14 08:00:00|7006.5|7003.5|7010|7007|7011|7008|7006.5|7003.5|40
1618387500000|2021-04-14 08:05:00|7010.5|7007.5|7011|7008|7012|7009|7010|7007|26
1618387800000|2021-04-14 08:10:00|7011.5|7008.5|7013|7010|7014|7011|7011.5|7008.5|59
1618388100000|2021-04-14 08:15:00|7012.5|7009.5|7011.5|7008.5|7013|7010|7011|7008|24
1618388400000|2021-04-14 08:20:00|7012|7009|7010|7007|7013|7010|7010|7007|28
1618388700000|2021-04-14 08:25:00|7010.5|7007.5|7008|7005|7011|7008|7008|7005|34
1618389000000|2021-04-14 08:30:00|7008.5|7005.5|7008.5|7005.5|7009.5|7006.5|7008|7005|45
1618389300000|2021-04-14 08:35:00|7008|7005|7009|7006|7009.5|7006.5|7008|7005|22
1618389600000|2021-04-14 08:40:00|7009.5|7006.5|7009|7006|7011|7008|7008|7005|71
1618389900000|2021-04-14 08:45:00|7009.5|7006.5|7010|7007|7011|7008|7009.5|7006.5|24
1618390200000|2021-04-14 08:50:00|7011|7008|7012|7009|7012.5|7009.5|7011|7008|38
1618390500000|2021-04-14 08:55:00|7013|7010|7011|7008|7013|7010|7011|7008|21
1618390800000|2021-04-14 09:00:00|7011.5|7008.5|7011|7008|7012|7009|7011|7008|56
1618391100000|2021-04-14 09:05:00|7010.5|7007.5|7012|7009|7012|7009|7010|7007|23
1618391400000|2021-04-14 09:10:00|7012.5|7009.5|7010|7007|7013|7010|7010|7007|34
1618391700000|2021-04-14 09:15:00|7010.5|7007.5|7011|7008|7012|7009|7010.5|7007.5|45
1618392000000|2021-04-14 09:20:00|7011.5|7008.5|7009|7006|7012|7009|7009|7006|61
1618392300000|2021-04-14 09:25:00|7009.5|7006.5|7010|7007|7010.5|7007.5|7009.5|7006.5|14
1618392600000|2021-04-14 09:30:00|7009.5|7006.5|7010|7007|7010.5|7007.5|7009|7006|29
1618392900000|2021-04-14 09:35:00|7009.5|7006.5|7010.5|7007.5|7012|7009|7009|7006|34
1618393200000|2021-04-14 09:40:00|7011|7008|7013|7010|7013|7010|7010.5|7007.5|26
1618393500000|2021-04-14 09:45:00|7012.5|7009.5|7011|7008|7012.5|7009.5|7010|7007|15
1618393800000|2021-04-14 09:50:00|7011.5|7008.5|7012|7009|7012|7009|7011|7008|6
1618394100000|2021-04-14 09:55:00|7011.5|7008.5|7011|7008|7012|7009|7011|7008|5
1618394400000|2021-04-14 10:00:00|7010.5|7007.5|7008|7005|7010.5|7007.5|7007.5|7004.5|29
1618394700000|2021-04-14 10:05:00|7007.5|7004.5|7007.5|7004.5|7008|7005|7007|7004|10
1618395000000|2021-04-14 10:10:00|7007|7004|7007|7004|7008|7005|7006.5|7003.5|24
1618395300000|2021-04-14 10:15:00|7007.5|7004.5|7008|7005|7008|7005|7007|7004|8
1618395600000|2021-04-14 10:20:00|7009|7006|7008|7005|7009|7006|7008|7005|7
1618395900000|2021-04-14 10:25:00|7007|7004|7008|7005|7008|7005|7007|7004|13
1618396200000|2021-04-14 10:30:00|7007.5|7004.5|7008|7005|7008|7005|7007.5|7004.5|1
1618396500000|2021-04-14 10:35:00|7007.5|7004.5|7010|7007|7010|7007|7007.5|7004.5|48
1618396800000|2021-04-14 10:40:00|7009.5|7006.5|7010|7007|7010|7007|7009.5|7006.5|4
1618397100000|2021-04-14 10:45:00|7011|7008|7008|7005|7012|7009|7007.5|7004.5|44
1618397400000|2021-04-14 10:50:00|7007|7004|7008|7005|7009|7006|7007|7004|17
1618397700000|2021-04-14 10:55:00|7007|7004|7007|7004|7007|7004|7006|7003|11
1618398000000|2021-04-14 11:00:00|7006.5|7003.5|7008|7005|7008.5|7005.5|7006.5|7003.5|78
1618398300000|2021-04-14 11:05:00|7008.5|7005.5|7006|7003|7009|7006|7006|7003|37
1618398600000|2021-04-14 11:10:00|7005.5|7002.5|7005|7002|7006|7003|7005|7002|26
1618398900000|2021-04-14 11:15:00|7006|7003|7005|7002|7006|7003|7005|7002|16
1618399200000|2021-04-14 11:20:00|7005.5|7002.5|7006|7003|7007|7004|7005.5|7002.5|42
1618399500000|2021-04-14 11:25:00|7005.5|7002.5|7007|7004|7007|7004|7005.5|7002.5|20
1618399800000|2021-04-14 11:30:00|7006.5|7003.5|7008|7005|7009|7006|7005|7002|87
1618400100000|2021-04-14 11:35:00|7008.5|7005.5|7009|7006|7009.5|7006.5|7008.5|7005.5|17
1618400400000|2021-04-14 11:40:00|7009.5|7006.5|7009|7006|7010|7007|7008|7005|16
1618400700000|2021-04-14 11:45:00|7009.5|7006.5|7009|7006|7010|7007|7008|7005|35
1618401000000|2021-04-14 11:50:00|7010|7007|7009|7006|7011|7008|7009|7006|29
1618401300000|2021-04-14 11:55:00|7008|7005|7006.5|7003.5|7009|7006|7006.5|7003.5|22
1618401600000|2021-04-14 12:00:00|7007|7004|7008|7005|7008|7005|7006|7003|57
1618401900000|2021-04-14 12:05:00|7007.5|7004.5|7007|7004|7007.5|7004.5|7007|7004|4
1618402200000|2021-04-14 12:10:00|7006|7003|7006|7003|7006|7003|7005|7002|15
1618402500000|2021-04-14 12:15:00|7005.5|7002.5|7007|7004|7007|7004|7005|7002|14
1618402800000|2021-04-14 12:20:00|7006.5|7003.5|7005|7002|7006.5|7003.5|7005|7002|16
1618403100000|2021-04-14 12:25:00|7004|7001|7004|7001|7004.5|7001.5|7004|7001|46
1618403400000|2021-04-14 12:30:00|7003.5|7000.5|7004|7001|7004|7001|7003|7000|37
1618403700000|2021-04-14 12:35:00|7003|7000|7003|7000|7004|7001|7002|6999|32
1618404000000|2021-04-14 12:40:00|7003.5|7000.5|7003|7000|7004|7001|7003|7000|16
1618404300000|2021-04-14 12:45:00|7002.5|6999.5|7001|6998|7002.5|6999.5|7000|6997|18
1618404600000|2021-04-14 12:50:00|7000.5|6997.5|7000.5|6997.5|7001.5|6998.5|7000|6997|26
1618404900000|2021-04-14 12:55:00|7001|6998|6999|6996|7001|6998|6998|6995|53
1618405200000|2021-04-14 13:00:00|6999.5|6996.5|6999|6996|6999.5|6996.5|6998|6995|28
1618405500000|2021-04-14 13:05:00|6999.5|6996.5|6999|6996|6999.5|6996.5|6998|6995|44
1618405800000|2021-04-14 13:10:00|6998|6995|6998.5|6995.5|6999|6996|6998|6995|24
1618406100000|2021-04-14 13:15:00|6998|6995|6998|6995|6999|6996|6997.5|6994.5|48
1618406400000|2021-04-14 13:20:00|||||||||2
1618406700000|2021-04-14 13:25:00|6999|6996|7001|6998|7001|6998|6999|6996|58
1618407000000|2021-04-14 13:30:00|7001.5|6998.5|7003|7000|7003.5|7000.5|7001.5|6998.5|144
1618407300000|2021-04-14 13:35:00|7002.5|6999.5|7003|7000|7003.5|7000.5|7002|6999|151
1618407600000|2021-04-14 13:40:00|7002.5|6999.5|7003|7000|7003|7000|7002|6999|29
1618407900000|2021-04-14 13:45:00|7003.5|7000.5|7003|7000|7003.5|7000.5|7003|7000|42
1618408200000|2021-04-14 13:50:00|7003.5|7000.5|7002.5|6999.5|7003.5|7000.5|7002|6999|90
1618408500000|2021-04-14 13:55:00|7002|6999|7003|7000|7003.5|7000.5|7002|6999|155
1618408800000|2021-04-14 14:00:00|7003.5|7000.5|7005|7002|7005|7002|7002|6999|128
1618409100000|2021-04-14 14:05:00|7005.5|7002.5|7004|7001|7005.5|7002.5|7004|7001|84
1618409400000|2021-04-14 14:10:00|7005|7002|7004|7001|7005.5|7002.5|7003|7000|91
1618409700000|2021-04-14 14:15:00|7005|7002|7004.5|7001.5|7005|7002|7002|6999|67
1618410000000|2021-04-14 14:20:00|7005|7002|7003|7000|7006|7003|7002|6999|90
1618410300000|2021-04-14 14:25:00|7003.5|7000.5|7003|7000|7004|7001|7003|7000|71
1618410600000|2021-04-14 14:30:00|7003.5|7000.5|7004|7001|7005.5|7002.5|7003|7000|144
1618410900000|2021-04-14 14:35:00|7004.5|7001.5|7002|6999|7005.5|7002.5|7002|6999|100
1618411200000|2021-04-14 14:40:00|7001|6998|7002|6999|7004|7001|7001|6998|93
1618411500000|2021-04-14 14:45:00|7002.5|6999.5|7003|7000|7003|7000|7001|6998|93
1618411800000|2021-04-14 14:50:00|7001.5|6998.5|7002|6999|7004.5|7001.5|7000.5|6997.5|110
1618412100000|2021-04-14 14:55:00|7001.5|6998.5|7002.5|6999.5|7004|7001|7001|6998|65
1618412400000|2021-04-14 15:00:00|7002|6999|7003|7000|7004|7001|7000|6997|112
1618412700000|2021-04-14 15:05:00|7002|6999|7005|7002|7005|7002|7002|6999|47
1618413000000|2021-04-14 15:10:00|7005.5|7002.5|7004|7001|7005.5|7002.5|7003|7000|88
1618413300000|2021-04-14 15:15:00|7004.5|7001.5|7003|7000|7004.5|7001.5|7001.5|6998.5|90
1618413600000|2021-04-14 15:20:00|7003.5|7000.5|7001|6998|7003.5|7000.5|7000|6997|112
1618413900000|2021-04-14 15:25:00|7002|6999|7004|7001|7005|7002|7001|6998|92
1618414200000|2021-04-14 15:30:00|7003|7000|7002|6999|7004|7001|7002|6999|114
1618414500000|2021-04-14 15:35:00|7002.5|6999.5|7004|7001|7005|7002|7002|6999|65
1618414800000|2021-04-14 15:40:00|7003|7000|7003|7000|7005|7002|7002|6999|54
1618415100000|2021-04-14 15:45:00|7004|7001|7003.5|7000.5|7007|7004|7003|7000|44
1618415400000|2021-04-14 15:50:00|7004|7001|7003|7000|7006|7003|7003|7000|52
1618415700000|2021-04-14 15:55:00|7003.5|7000.5|6999.5|6996.5|7004|7001|6999|6996|157
1618416000000|2021-04-14 16:00:00|6999|6996|6994|6991|7000|6997|6992.5|6989.5|155
1618416300000|2021-04-14 16:05:00|6993.5|6990.5|6993|6990|6995|6992|6993|6990|86
1618416600000|2021-04-14 16:10:00|6992.5|6989.5|6991.5|6988.5|6994.5|6991.5|6991|6988|58
1618416900000|2021-04-14 16:15:00|6992|6989|6994|6991|6994|6991|6991|6988|39
1618417200000|2021-04-14 16:20:00|6993.5|6990.5|6995|6992|6996.5|6993.5|6993|6990|51
1618417500000|2021-04-14 16:25:00|6995.5|6992.5|6996|6993|6998|6995|6994|6991|54
1618417800000|2021-04-14 16:30:00|6995.5|6992.5|6994|6991|6995.5|6992.5|6993|6990|17
1618418100000|2021-04-14 16:35:00|6995|6992|6996|6993|6998.5|6995.5|6995|6992|45
1618418400000|2021-04-14 16:40:00|6996.5|6993.5|6999|6996|6999|6996|6996.5|6993.5|27
1618418700000|2021-04-14 16:45:00|6998.5|6995.5|6999|6996|6999.5|6996.5|6998|6995|44
1618419000000|2021-04-14 16:50:00|6998.5|6995.5|7002|6999|7002|6999|6998|6995|65
1618419300000|2021-04-14 16:55:00|7001.5|6998.5|7001|6998|7003|7000|7001|6998|28
1618419600000|2021-04-14 17:00:00|7001.5|6998.5|6999|6996|7002|6999|6999|6996|61
1618419900000|2021-04-14 17:05:00|6999.5|6996.5|6999.5|6996.5|7001.5|6998.5|6999|6996|27
1618420200000|2021-04-14 17:10:00|6999|6996|6998|6995|6999.5|6996.5|6997.5|6994.5|34
1618420500000|2021-04-14 17:15:00|6998.5|6995.5|6996|6993|6999|6996|6995|6992|82
1618420800000|2021-04-14 17:20:00|6995.5|6992.5|6996.5|6993.5|6997.5|6994.5|6995|6992|61
1618421100000|2021-04-14 17:25:00|6996|6993|6994|6991|6996.5|6993.5|6994|6991|31
1618421400000|2021-04-14 17:30:00|6993.5|6990.5|6994|6991|6998|6995|6993|6990|42
1618421700000|2021-04-14 17:35:00|6994.5|6991.5|6996|6993|6996|6993|6994|6991|16
1618422000000|2021-04-14 17:40:00|6995.5|6992.5|6993|6990|6995.5|6992.5|6993|6990|29
1618422300000|2021-04-14 17:45:00|6993.5|6990.5|6992|6989|6994|6991|6992|6989|24
1618422600000|2021-04-14 17:50:00|6991.5|6988.5|6993|6990|6993|6990|6991|6988|28
1618422900000|2021-04-14 17:55:00|6992.5|6989.5|6987|6984|6993|6990|6985|6982|92
1618423200000|2021-04-14 18:00:00|6986.5|6983.5|6986|6983|6987|6984|6983|6980|61
1618423500000|2021-04-14 18:05:00|6985.5|6982.5|6981.5|6978.5|6986|6983|6980|6977|104
1618423800000|2021-04-14 18:10:00|6981|6978|6986|6983|6986|6983|6980|6977|54
1618424100000|2021-04-14 18:15:00|6985.5|6982.5|6986|6983|6986|6983|6982|6979|31
1618424400000|2021-04-14 18:20:00|6985.5|6982.5|6988|6985|6988|6985|6985|6982|29
1618424700000|2021-04-14 18:25:00|6987.5|6984.5|6990|6987|6991|6988|6987.5|6984.5|58
1618425000000|2021-04-14 18:30:00|6990.5|6987.5|6984.5|6981.5|6991|6988|6984|6981|25
1618425300000|2021-04-14 18:35:00|6985|6982|6986.5|6983.5|6987|6984|6984.5|6981.5|27
1618425600000|2021-04-14 18:40:00|6987|6984|6987|6984|6989|6986|6986.5|6983.5|40
1618425900000|2021-04-14 18:45:00|6986.5|6983.5|6985|6982|6987|6984|6984.5|6981.5|53
1618426200000|2021-04-14 18:50:00|6984.5|6981.5|6981|6978|6985|6982|6980.5|6977.5|16
1618426500000|2021-04-14 18:55:00|6980.5|6977.5|6980|6977|6983.5|6980.5|6979|6976|21
1618426800000|2021-04-14 19:00:00|6979.5|6976.5|6981|6978|6981|6978|6975|6972|40
1618427100000|2021-04-14 19:05:00|6980.5|6977.5|6977.5|6974.5|6982|6979|6977|6974|23
1618427400000|2021-04-14 19:10:00|6978|6975|6978.5|6975.5|6979|6976|6976|6973|90
1618427700000|2021-04-14 19:15:00|6979|6976|6978|6975|6980|6977|6977|6974|54
1618428000000|2021-04-14 19:20:00|6977.5|6974.5|6978|6975|6978|6975|6975|6972|94
1618428300000|2021-04-14 19:25:00|6977.5|6974.5|6979|6976|6979|6976|6976|6973|54
1618428600000|2021-04-14 19:30:00|6979.5|6976.5|6976|6973|6979.5|6976.5|6976|6973|118
1618428900000|2021-04-14 19:35:00|6975.5|6972.5|6973|6970|6976|6973|6971|6968|94
1618429200000|2021-04-14 19:40:00|6972|6969|6974|6971|6975|6972|6972|6969|49
1618429500000|2021-04-14 19:45:00|6974.5|6971.5|6971|6968|6975|6972|6971|6968|90
1618429800000|2021-04-14 19:50:00|6971.5|6968.5|6972|6969|6974|6971|6971|6968|81
1618430100000|2021-04-14 19:55:00|6972.5|6969.5|6972|6969|6974.5|6971.5|6967|6964|204
1618430400000|2021-04-14 20:00:00|6972.5|6969.5|6975|6972|6976.5|6973.5|6972.5|6969.5|50
1618430700000|2021-04-14 20:05:00|6975.5|6972.5|6978|6975|6978|6975|6975.5|6972.5|12
1618431000000|2021-04-14 20:10:00|6978.5|6975.5|6978|6975|6979.5|6976.5|6978|6975|37
1618431300000|2021-04-14 20:15:00|6977.5|6974.5|6978|6975|6978|6975|6977|6974|10
1618431900000|2021-04-14 20:25:00|6977.5|6974.5|6978|6975|6978|6975|6977|6974|10
1618432200000|2021-04-14 20:30:00|6979|6976|6979.5|6976.5|6980|6977|6979|6976|9
1618432500000|2021-04-14 20:35:00|6980|6977|6981|6978|6981|6978|6979|6976|19
1618432800000|2021-04-14 20:40:00|6980.5|6977.5|6980|6977|6980.5|6977.5|6979.5|6976.5|1
1618433100000|2021-04-14 20:45:00|6979.5|6976.5|6980|6977|6980|6977|6979.5|6976.5|8
1618433400000|2021-04-14 20:50:00|6979.5|6976.5|6980|6977|6980|6977|6979|6976|6
1618433700000|2021-04-14 20:55:00|6979.5|6976.5|6981|6978|6982.5|6979.5|6979.5|6976.5|32
1618434000000|2021-04-14 21:00:00|6981.3|6977.3|6981.2|6977.2|6981.3|6977.3|6981.1|6977.1|0
1618434300000|2021-04-14 21:05:00|6981.9|6977.9|6981.5|6977.5|6981.9|6977.9|6981.5|6977.5|0
1618434600000|2021-04-14 21:10:00|6981.6|6977.6|6982|6978|6982.2|6978.2|6981.6|6977.6|0
1618434900000|2021-04-14 21:15:00|6982.2|6978.2|6981.6|6977.6|6982.2|6978.2|6981.5|6977.5|0
1618435200000|2021-04-14 21:20:00|6981.7|6977.7|6981.5|6977.5|6981.7|6977.7|6981.5|6977.5|0
1618435500000|2021-04-14 21:25:00|6982.1|6978.1|6982.1|6978.1|6982.4|6978.4|6982.1|6978.1|0
1618435800000|2021-04-14 21:30:00|6982.2|6978.2|6981.9|6977.9|6982.2|6978.2|6981.9|6977.9|0
1618436100000|2021-04-14 21:35:00|6982|6978|6982|6978|6982|6978|6981.7|6977.7|0
1618436400000|2021-04-14 21:40:00|6981.7|6977.7|6982.1|6978.1|6982.1|6978.1|6981.7|6977.7|0
1618436700000|2021-04-14 21:45:00|6982.2|6978.2|6982.2|6978.2|6982.6|6978.6|6982|6978|0
1618437000000|2021-04-14 21:50:00|6982|6978|6981.9|6977.9|6982.1|6978.1|6981.7|6977.7|0
1618437300000|2021-04-14 21:55:00|6981.8|6977.8|6982.8|6978.8|6983.1|6979.1|6981.8|6977.8|0
1618437600000|2021-04-14 22:00:00|6982.7|6978.7|6984.1|6980.1|6984.9|6980.9|6980.7|6976.7|0
1618437900000|2021-04-14 22:05:00|6984.5|6980.5|6984.9|6980.9|6986.1|6982.1|6984.1|6980.1|0
1618438200000|2021-04-14 22:10:00|6985.3|6981.3|6986.4|6982.4|6986.8|6982.8|6985.3|6981.3|0
1618438500000|2021-04-14 22:15:00|6986.8|6982.8|6985.9|6981.9|6986.8|6982.8|6985.5|6981.5|0
1618438800000|2021-04-14 22:20:00|6986.1|6982.1|6985.9|6981.9|6986.3|6982.3|6985.2|6981.2|0
1618439100000|2021-04-14 22:25:00|6986.1|6982.1|6987.3|6983.3|6987.3|6983.3|6985.9|6981.9|0
1618439400000|2021-04-14 22:30:00|6987.6|6983.6|6987.7|6983.7|6987.7|6983.7|6987.2|6983.2|0
1618439700000|2021-04-14 22:35:00|6987.3|6983.3|6987.1|6983.1|6987.7|6983.7|6987|6983|0
1618440000000|2021-04-14 22:40:00|6987.2|6983.2|6986.4|6982.4|6987.4|6983.4|6985.2|6981.2|0
1618440300000|2021-04-14 22:45:00|6986|6982|6985.7|6981.7|6986.4|6982.4|6985.6|6981.6|0
1618440600000|2021-04-14 22:50:00|6985.3|6981.3|6984.5|6980.5|6985.7|6981.7|6983.3|6979.3|0
1618440900000|2021-04-14 22:55:00|6984.1|6980.1|6985.9|6981.9|6986.1|6982.1|6984.1|6980.1|0
1618441200000|2021-04-14 23:00:00|6986.3|6982.3|6986.2|6982.2|6986.7|6982.7|6985.1|6981.1|0
1618441500000|2021-04-14 23:05:00|6985.8|6981.8|6985.9|6981.9|6986.6|6982.6|6985.8|6981.8|0
1618441800000|2021-04-14 23:10:00|6986.1|6982.1|6986.1|6982.1|6986.3|6982.3|6985.5|6981.5|0
1618442100000|2021-04-14 23:15:00|6986|6982|6988.9|6984.9|6989.5|6985.5|6986|6982|0
1618442400000|2021-04-14 23:20:00|6988.5|6984.5|6988.1|6984.1|6988.9|6984.9|6988.1|6984.1|0
1618442700000|2021-04-14 23:25:00|6987.7|6983.7|6988.7|6984.7|6989|6985|6987.5|6983.5|0
1618443000000|2021-04-14 23:30:00|6988.5|6984.5|6986.9|6982.9|6988.7|6984.7|6986.9|6982.9|0
1618443300000|2021-04-14 23:35:00|6987.3|6983.3|6985.4|6981.4|6987.3|6983.3|6985|6981|0
1618443600000|2021-04-14 23:40:00|6985.8|6981.8|6986.2|6982.2|6986.6|6982.6|6985.4|6981.4|0
1618443900000|2021-04-14 23:45:00|6985.8|6981.8|6987.7|6983.7|6987.7|6983.7|6983.3|6979.3|0
1618444200000|2021-04-14 23:50:00|6992.5|6990.5|6984.5|6982.5|6992.5|6990.5|6982.5|6980.5|738
1618444500000|2021-04-14 23:55:00|6985|6983|6998.5|6996.5|6999.5|6997.5|6983.5|6981.5|676
1618444800000|2021-04-15 00:00:00|6998|6996|6987|6986|6999|6997|6982|6981|853
1618445100000|2021-04-15 00:05:00|6986.5|6985.5|6992|6991|6993|6992|6981.5|6980.5|861
1618445400000|2021-04-15 00:10:00|6992.5|6991.5|6994|6993|6999|6998|6992.5|6991.5|569
1618445700000|2021-04-15 00:15:00|6995|6994|6989|6988|6996|6995|6989|6988|565
1618446000000|2021-04-15 00:20:00|6988.5|6987.5|6983.5|6982.5|6990|6989|6980|6979|437
1618446300000|2021-04-15 00:25:00|6983|6982|6988|6987|6996|6995|6982.5|6981.5|769
1618446600000|2021-04-15 00:30:00|6987|6986|6991|6990|6994.5|6993.5|6986|6985|635
1618446900000|2021-04-15 00:35:00|6992|6991|6995.5|6994.5|6999.5|6998.5|6991|6990|385
1618447200000|2021-04-15 00:40:00|6995|6994|6994|6993|6995|6994|6990|6989|486
1618447500000|2021-04-15 00:45:00|6994.5|6993.5|6997|6996|6997|6996|6990|6989|446
1618447800000|2021-04-15 00:50:00|7000|6999|6994|6993|7002|7001|6990|6989|447
1618448100000|2021-04-15 00:55:00|6993.5|6992.5|6997.5|6996.5|6997.5|6996.5|6992|6991|203
1618448400000|2021-04-15 01:00:00|6997|6996|6998|6997|7000|6999|6995|6994|182
1618448700000|2021-04-15 01:05:00|6999|6998|6995|6994|6999|6998|6993|6992|148
1618449000000|2021-04-15 01:10:00|6996|6995|7006|7005|7006|7005|6996|6995|351
1618449300000|2021-04-15 01:15:00|7007|7006|7004|7003|7008|7007|7003|7002|274
1618449600000|2021-04-15 01:20:00|7003.5|7002.5|7004.5|7003.5|7006|7005|7001|7000|203
1618449900000|2021-04-15 01:25:00|7004|7003|7002|7001|7006|7005|7001|7000|174
1618450200000|2021-04-15 01:30:00|7001.5|7000.5|7005|7004|7007|7006|7001|7000|198
1618450500000|2021-04-15 01:35:00|7004.5|7003.5|6998|6997|7005|7004|6997|6996|277
1618450800000|2021-04-15 01:40:00|6997|6996|7000|6999|7001|7000|6995.5|6994.5|250
1618451100000|2021-04-15 01:45:00|6999|6998|7009|7008|7010|7009|6998|6997|369
1618451400000|2021-04-15 01:50:00|7008|7007|7006|7005|7011|7010|7006|7005|149
1618451700000|2021-04-15 01:55:00|7007|7006|7011|7010|7011|7010|7004|7003|124
1618452000000|2021-04-15 02:00:00|7012|7011|7016.5|7015.5|7020|7019|7011|7010|403
1618452300000|2021-04-15 02:05:00|7016|7015|7014|7013|7018|7017|7010.5|7009.5|178
1618452600000|2021-04-15 02:10:00|7013.5|7012.5|7013|7012|7017|7016|7011.5|7010.5|247
1618452900000|2021-04-15 02:15:00|7012.5|7011.5|7013|7012|7014|7013|7010.5|7009.5|161
1618453200000|2021-04-15 02:20:00|7012.5|7011.5|7014|7013|7014|7013|7011|7010|103
1618453500000|2021-04-15 02:25:00|7016|7015|7017|7016|7018|7017|7015.5|7014.5|169
1618453800000|2021-04-15 02:30:00|7016|7015|7021|7020|7021|7020|7016|7015|150
1618454100000|2021-04-15 02:35:00|7020.5|7019.5|7020|7019|7021|7020|7019|7018|122
1618454400000|2021-04-15 02:40:00|7020.5|7019.5|7021|7020|7021|7020|7018|7017|140
1618454700000|2021-04-15 02:45:00|7020|7019|7022|7021|7023|7022|7020|7019|192
1618455000000|2021-04-15 02:50:00|7021.5|7020.5|7024|7023|7025|7024|7021.5|7020.5|197
1618455300000|2021-04-15 02:55:00|7024.5|7023.5|7022|7021|7025|7024|7019|7018|181
1618455600000|2021-04-15 03:00:00|7022.5|7021.5|7022|7021|7025|7024|7022|7021|138
1618455900000|2021-04-15 03:05:00|7023|7022|7023|7022|7024|7023|7021|7020|124
1618456200000|2021-04-15 03:10:00|7023.5|7022.5|7025|7024|7025|7024|7022|7021|92
1618456500000|2021-04-15 03:15:00|7024.5|7023.5|7028|7027|7028|7027|7024|7023|147
1618456800000|2021-04-15 03:20:00|7028.5|7027.5|7028|7027|7031|7030|7028|7027|255
1618457100000|2021-04-15 03:25:00|7029|7028|7030|7029|7031|7030|7027|7026|153
1618457400000|2021-04-15 03:30:00|7029.5|7028.5|7028|7027|7030|7029|7027|7026|114
1618457700000|2021-04-15 03:35:00|7028.5|7027.5|7032|7031|7033|7032|7028.5|7027.5|238
1618458000000|2021-04-15 03:40:00|7031.5|7030.5|7031|7030|7031.5|7030.5|7029|7028|164
1618458300000|2021-04-15 03:45:00|7032|7031|7036|7035|7036|7035|7031|7030|232
1618458600000|2021-04-15 03:50:00|7036.5|7035.5|7035.5|7034.5|7037|7036|7032|7031|195
1618458900000|2021-04-15 03:55:00|7036|7035|7034|7033|7036|7035|7033|7032|110
1618459200000|2021-04-15 04:00:00|7034.5|7033.5|7038|7037|7038|7037|7033|7032|218
1618459500000|2021-04-15 04:05:00|7038.5|7037.5|7039|7038|7040|7039|7038|7037|197
1618459800000|2021-04-15 04:10:00|7039.5|7038.5|7038|7037|7040|7039|7038|7037|113
1618460100000|2021-04-15 04:15:00|7037|7036|7040|7039|7040|7039|7037|7036|120
1618460400000|2021-04-15 04:20:00|7039.5|7038.5|7038|7037|7040|7039|7038|7037|126
1618460700000|2021-04-15 04:25:00|7038.5|7037.5|7049|7048|7050|7049|7038.5|7037.5|627
1618461000000|2021-04-15 04:30:00|7049.5|7048.5|7053|7052|7053|7052|7049|7048|292
1618461300000|2021-04-15 04:35:00|7052.5|7051.5|7059|7058|7059|7058|7052.5|7051.5|268
1618461600000|2021-04-15 04:40:00|7058.5|7057.5|7059|7058|7061|7060|7057|7056|335
1618461900000|2021-04-15 04:45:00|7059.5|7058.5|7056|7055|7061|7060|7055|7054|294
1618462200000|2021-04-15 04:50:00|7057|7056|7063|7062|7063|7062|7057|7056|242
1618462500000|2021-04-15 04:55:00|7063.5|7062.5|7066|7065|7066|7065|7061.5|7060.5|331
1618462800000|2021-04-15 05:00:00|7065|7064|7063|7062|7066|7065|7060|7059|343
1618463100000|2021-04-15 05:05:00|7063.5|7062.5|7063|7062|7065|7064|7060|7059|436
1618463400000|2021-04-15 05:10:00|7064|7063|7066|7065|7067|7066|7062|7061|442
1618463700000|2021-04-15 05:15:00|7066.5|7065.5|7066|7065|7067|7066|7063|7062|409
1618464000000|2021-04-15 05:20:00|7067|7066|7065|7064|7067.5|7066.5|7065|7064|244
1618464300000|2021-04-15 05:25:00|7064.5|7063.5|7065|7064|7068|7067|7064|7063|259
1618464600000|2021-04-15 05:30:00|7064|7063|7065|7064|7069|7068|7064|7063|261
1618464900000|2021-04-15 05:35:00|7064.5|7063.5|7063|7062|7065|7064|7061.5|7060.5|243
1618465200000|2021-04-15 05:40:00|7064|7063|7058|7057|7064|7063|7058|7057|292
1618465500000|2021-04-15 05:45:00|7057.5|7056.5|7060|7059|7061|7060|7056|7055|467
1618465800000|2021-04-15 05:50:00|7060.5|7059.5|7061|7060|7062|7061|7059|7058|175
1618466100000|2021-04-15 05:55:00|7060.5|7059.5|7062|7061|7062.5|7061.5|7059|7058|388
1618466400000|2021-04-15 06:00:00|7062.2|7060.2|7055.2|7053.2|7062.2|7060.2|7053.2|7051.2|795
1618466700000|2021-04-15 06:05:00|7054.7|7052.7|7054.2|7052.2|7056.2|7054.2|7052.2|7050.2|896
1618467000000|2021-04-15 06:10:00|7052.7|7050.7|7052.2|7050.2|7055.2|7053.2|7052.2|7050.2|883
1618467300000|2021-04-15 06:15:00|7053.2|7051.2|7055.2|7053.2|7056.2|7054.2|7053.2|7051.2|385
1618467600000|2021-04-15 06:20:00|7055.7|7053.7|7056.2|7054.2|7058.2|7056.2|7055.2|7053.2|198
1618467900000|2021-04-15 06:25:00|7057.2|7055.2|7058.2|7056.2|7059.2|7057.2|7056.2|7054.2|571
1618468200000|2021-04-15 06:30:00|7058.7|7054.7|7059.6|7055.6|7059.6|7055.6|7058.4|7054.4|1
1618468500000|2021-04-15 06:35:00|7059.3|7055.3|7061.9|7057.9|7061.9|7057.9|7058.9|7054.9|0
1618468800000|2021-04-15 06:40:00|7062.2|7058.2|7062.4|7058.4|7062.8|7058.8|7061.5|7057.5|0
1618469100000|2021-04-15 06:45:00|7062.5|7058.5|7061.7|7057.7|7063.8|7059.8|7061.7|7057.7|0
1618469400000|2021-04-15 06:50:00|7062.1|7058.1|7063.3|7059.3|7064.5|7060.5|7062.1|7058.1|0
1618469700000|2021-04-15 06:55:00|7063.1|7059.1|7065.1|7061.1|7065.1|7061.1|7063|7059|0
1618470000000|2021-04-15 07:00:00|7065.5|7061.5|7065.8|7061.8|7066.7|7062.7|7062.8|7058.8|0
1618470300000|2021-04-15 07:05:00|7066|7062|7068.9|7064.9|7069|7065|7065.8|7061.8|0
1618470600000|2021-04-15 07:10:00|7064.7|7061.7|7062.7|7059.7|7065.7|7062.7|7058.7|7055.7|360
1618470900000|2021-04-15 07:15:00|7063.2|7060.2|7062.2|7059.2|7063.7|7060.7|7061.2|7058.2|110
1618471200000|2021-04-15 07:20:00|7061.7|7058.7|7061.7|7058.7|7062.7|7059.7|7059.2|7056.2|61
1618471500000|2021-04-15 07:25:00|7061.2|7058.2|7057.7|7054.7|7062.7|7059.7|7057.7|7054.7|90
1618471800000|2021-04-15 07:30:00|7058.2|7055.2|7058.7|7055.7|7060.7|7057.7|7057.7|7054.7|84
1618472100000|2021-04-15 07:35:00|7059.2|7056.2|7060.7|7057.7|7061.7|7058.7|7058.7|7055.7|82
1618472400000|2021-04-15 07:40:00|7061.2|7058.2|7060.7|7057.7|7061.7|7058.7|7059.7|7056.7|49
1618472700000|2021-04-15 07:45:00|7060.2|7057.2|7059.7|7056.7|7060.7|7057.7|7059.7|7056.7|41
1618473000000|2021-04-15 07:50:00|7058.7|7055.7|7056.7|7053.7|7059.7|7056.7|7056.7|7053.7|41
1618473300000|2021-04-15 07:55:00|7057.2|7054.2|7059.7|7056.7|7059.7|7056.7|7057.2|7054.2|39
1618473600000|2021-04-15 08:00:00|7060.2|7057.2|7066.7|7063.7|7066.7|7063.7|7059.2|7056.2|95
1618473900000|2021-04-15 08:05:00|7066.2|7063.2|7069.7|7066.7|7069.7|7066.7|7064.7|7061.7|112
1618474200000|2021-04-15 08:10:00|7069.2|7066.2|7075.7|7072.7|7076.7|7073.7|7068.7|7065.7|105
1618474500000|2021-04-15 08:15:00|7074.7|7071.7|7082.2|7079.2|7082.2|7079.2|7074.7|7071.7|115
1618474800000|2021-04-15 08:20:00|7082.7|7079.7|7079.2|7076.2|7082.7|7079.7|7077.7|7074.7|81
1618475100000|2021-04-15 08:25:00|7079.7|7076.7|7074.7|7071.7|7079.7|7076.7|7072.7|7069.7|81
1618475400000|2021-04-15 08:30:00|7074.2|7071.2|7085.2|7082.2|7085.2|7082.2|7073.2|7070.2|95
1618475700000|2021-04-15 08:35:00|7085.7|7082.7|7084.2|7081.2|7086.7|7083.7|7083.7|7080.7|110
1618476000000|2021-04-15 08:40:00|7084.7|7081.7|7083.7|7080.7|7086.2|7083.2|7080.7|7077.7|78
1618476300000|2021-04-15 08:45:00|7083.2|7080.2|7081.7|7078.7|7085.2|7082.2|7081.2|7078.2|44
1618476600000|2021-04-15 08:50:00|7081.2|7078.2|7077.7|7074.7|7081.7|7078.7|7076.2|7073.2|32
1618476900000|2021-04-15 08:55:00|7078.2|7075.2|7078.7|7075.7|7078.7|7075.7|7077.7|7074.7|48
1618477200000|2021-04-15 09:00:00|7078.2|7075.2|7078.2|7075.2|7079.7|7076.7|7076.7|7073.7|45
1618477500000|2021-04-15 09:05:00|7078.7|7075.7|7076.7|7073.7|7080.7|7077.7|7076.7|7073.7|30
1618477800000|2021-04-15 09:10:00|7077.2|7074.2|7077.7|7074.7|7079.2|7076.2|7076.7|7073.7|12
1618478100000|2021-04-15 09:15:00|7078.7|7075.7|7075.7|7072.7|7078.7|7075.7|7075.7|7072.7|23
1618478400000|2021-04-15 09:20:00|7075.2|7072.2|7077.7|7074.7|7077.7|7074.7|7074.7|7071.7|15
1618478700000|2021-04-15 09:25:00|7077.2|7074.2|7076.7|7073.7|7077.2|7074.2|7074.7|7071.7|25
1618479000000|2021-04-15 09:30:00|7076.2|7073.2|7075.7|7072.7|7076.7|7073.7|7073.7|7070.7|27
1618479300000|2021-04-15 09:35:00|7076.7|7073.7|7079.7|7076.7|7079.7|7076.7|7076.7|7073.7|42
1618479600000|2021-04-15 09:40:00|7079.2|7076.2|7078.2|7075.2|7081.7|7078.7|7077.7|7074.7|65
1618479900000|2021-04-15 09:45:00|7077.7|7074.7|7077.7|7074.7|7078.7|7075.7|7076.7|7073.7|33
1618480200000|2021-04-15 09:50:00|7077.2|7074.2|7080.2|7077.2|7080.2|7077.2|7076.7|7073.7|26
1618480500000|2021-04-15 09:55:00|7080.7|7077.7|7081.7|7078.7|7082.2|7079.2|7078.2|7075.2|75
1618480800000|2021-04-15 10:00:00|7081.2|7078.2|7081.7|7078.7|7082.2|7079.2|7080.7|7077.7|38
1618481100000|2021-04-15 10:05:00|7081.2|7078.2|7082.2|7079.2|7082.7|7079.7|7080.7|7077.7|27
1618481400000|2021-04-15 10:10:00|7082.7|7079.7|7081.7|7078.7|7082.7|7079.7|7081.7|7078.7|10
1618481700000|2021-04-15 10:15:00|7082.7|7079.7|7082.7|7079.7|7082.7|7079.7|7081.7|7078.7|18
1618482000000|2021-04-15 10:20:00|7082.2|7079.2|7083.7|7080.7|7083.7|7080.7|7082.2|7079.2|32
1618482300000|2021-04-15 10:25:00|7084.2|7081.2|7085.7|7082.7|7085.7|7082.7|7083.7|7080.7|17
1618482600000|2021-04-15 10:30:00|7086.7|7083.7|7086.7|7083.7|7087.7|7084.7|7085.7|7082.7|94
1618482900000|2021-04-15 10:35:00|7087.2|7084.2|7085.7|7082.7|7088.7|7085.7|7085.7|7082.7|23
1618483200000|2021-04-15 10:40:00|7085.2|7082.2|7086.7|7083.7|7088.2|7085.2|7084.7|7081.7|41
1618483500000|2021-04-15 10:45:00|7087.2|7084.2|7086.7|7083.7|7088.7|7085.7|7086.7|7083.7|15
1618483800000|2021-04-15 10:50:00|7086.2|7083.2|7090.7|7087.7|7090.7|7087.7|7085.7|7082.7|34
1618484100000|2021-04-15 10:55:00|7090.2|7087.2|7088.7|7085.7|7090.7|7087.7|7088.7|7085.7|28
1618484400000|2021-04-15 11:00:00|7087.7|7084.7|7080.7|7077.7|7087.7|7084.7|7080.7|7077.7|120
1618484700000|2021-04-15 11:05:00|7080.2|7077.2|7079.2|7076.2|7080.7|7077.7|7078.7|7075.7|45
1618485000000|2021-04-15 11:10:00|7078.7|7075.7|7079.7|7076.7|7079.7|7076.7|7077.7|7074.7|28
1618485300000|2021-04-15 11:15:00|7079.2|7076.2|7077.7|7074.7|7079.2|7076.2|7074.7|7071.7|89
1618485600000|2021-04-15 11:20:00|7077.2|7074.2|7076.7|7073.7|7077.7|7074.7|7075.7|7072.7|16
1618485900000|2021-04-15 11:25:00|7076.2|7073.2|7077.7|7074.7|7077.7|7074.7|7075.7|7072.7|11
1618486200000|2021-04-15 11:30:00|7077.2|7074.2|7076.7|7073.7|7077.7|7074.7|7075.7|7072.7|21
1618486500000|2021-04-15 11:35:00|7077.7|7074.7|7076.7|7073.7|7077.7|7074.7|7076.7|7073.7|8
1618486800000|2021-04-15 11:40:00|7077.2|7074.2|7079.7|7076.7|7079.7|7076.7|7076.7|7073.7|31
1618487100000|2021-04-15 11:45:00|7079.2|7076.2|7082.7|7079.7|7082.7|7079.7|7077.7|7074.7|12
1618487400000|2021-04-15 11:50:00|7082.2|7079.2|7080.7|7077.7|7082.2|7079.2|7080.7|7077.7|19
1618487700000|2021-04-15 11:55:00|7079.7|7076.7|7078.7|7075.7|7079.7|7076.7|7078.7|7075.7|44
1618488000000|2021-04-15 12:00:00|7079.2|7076.2|7077.7|7074.7|7079.7|7076.7|7077.7|7074.7|32
1618488300000|2021-04-15 12:05:00|7078.2|7075.2|7078.7|7075.7|7078.7|7075.7|7077.7|7074.7|27
1618488600000|2021-04-15 12:10:00|7078.2|7075.2|7075.7|7072.7|7078.2|7075.2|7075.7|7072.7|31
1618488900000|2021-04-15 12:15:00|7076.2|7073.2|7077.7|7074.7|7078.2|7075.2|7076.2|7073.2|141
1618489200000|2021-04-15 12:20:00|7078.2|7075.2|7077.2|7074.2|7078.2|7075.2|7074.7|7071.7|57
1618489500000|2021-04-15 12:25:00|7076.7|7073.7|7077.7|7074.7|7077.7|7074.7|7076.7|7073.7|36
1618489800000|2021-04-15 12:30:00|7078.2|7075.2|7073.7|7070.7|7078.2|7075.2|7073.7|7070.7|227
1618490100000|2021-04-15 12:35:00|7074.2|7071.2|7074.7|7071.7|7074.7|7071.7|7072.7|7069.7|43
1618490400000|2021-04-15 12:40:00|7075.2|7072.2|7074.7|7071.7|7075.2|7072.2|7073.7|7070.7|15
1618490700000|2021-04-15 12:45:00|7074.2|7071.2|7071.7|7068.7|7075.7|7072.7|7071.7|7068.7|64
1618491000000|2021-04-15 12:50:00|7072.2|7069.2|7071.7|7068.7|7072.7|7069.7|7071.2|7068.2|35
1618491300000|2021-04-15 12:55:00|7071.2|7068.2|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|67
1618491600000|2021-04-15 13:00:00|7073.7|7070.7|7071.7|7068.7|7073.7|7070.7|7070.7|7067.7|80
1618491900000|2021-04-15 13:05:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7069.7|7066.7|59
1618492200000|2021-04-15 13:10:00|7071.2|7068.2|7071.7|7068.7|7072.7|7069.7|7070.7|7067.7|17
1618492500000|2021-04-15 13:15:00|7072.2|7069.2|7070.7|7067.7|7072.7|7069.7|7070.7|7067.7|29
1618492800000|2021-04-15 13:20:00|7071.2|7068.2|7067.7|7064.7|7071.7|7068.7|7067.2|7064.2|59
1618493100000|2021-04-15 13:25:00|7068.2|7065.2|7066.7|7063.7|7068.7|7065.7|7065.7|7062.7|40
1618493400000|2021-04-15 13:30:00|7066.2|7063.2|7067.7|7064.7|7068.7|7065.7|7065.7|7062.7|151
1618493700000|2021-04-15 13:35:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.7|7064.7|48
1618494000000|2021-04-15 13:40:00|7067.7|7064.7|7063.2|7060.2|7067.7|7064.7|7063.2|7060.2|77
1618494300000|2021-04-15 13:45:00|7062.7|7059.7|7062.7|7059.7|7066.7|7063.7|7062.7|7059.7|100
1618494600000|2021-04-15 13:50:00|7063.2|7060.2|7062.7|7059.7|7064.2|7061.2|7061.7|7058.7|91
1618494900000|2021-04-15 13:55:00|7063.2|7060.2|7062.7|7059.7|7064.2|7061.2|7062.7|7059.7|142
1618495200000|2021-04-15 14:00:00|7063.2|7060.2|7064.7|7061.7|7067.2|7064.2|7062.7|7059.7|142
1618495500000|2021-04-15 14:05:00|7065.2|7062.2|7065.7|7062.7|7067.2|7064.2|7063.2|7060.2|133
1618495800000|2021-04-15 14:10:00|7066.2|7063.2|7067.7|7064.7|7067.7|7064.7|7065.7|7062.7|109
1618496100000|2021-04-15 14:15:00|7068.2|7065.2|7070.7|7067.7|7070.7|7067.7|7067.7|7064.7|85
1618496400000|2021-04-15 14:20:00|7071.2|7068.2|7072.7|7069.7|7076.2|7073.2|7071.2|7068.2|168
1618496700000|2021-04-15 14:25:00|7073.2|7070.2|7074.7|7071.7|7075.7|7072.7|7070.7|7067.7|81
1618497000000|2021-04-15 14:30:00|7075.2|7072.2|7078.7|7075.7|7078.7|7075.7|7074.2|7071.2|117
1618497300000|2021-04-15 14:35:00|7077.7|7074.7|7073.7|7070.7|7077.7|7074.7|7073.7|7070.7|38
1618497600000|2021-04-15 14:40:00|7073.2|7070.2|7073.7|7070.7|7074.7|7071.7|7073.2|7070.2|85
1618497900000|2021-04-15 14:45:00|7074.2|7071.2|7073.7|7070.7|7075.2|7072.2|7073.2|7070.2|67
1618498200000|2021-04-15 14:50:00|7074.2|7071.2|7075.7|7072.7|7076.2|7073.2|7073.2|7070.2|78
1618498500000|2021-04-15 14:55:00|7074.7|7071.7|7074.7|7071.7|7075.7|7072.7|7073.2|7070.2|95
1618498800000|2021-04-15 15:00:00|7075.2|7072.2|7076.7|7073.7|7079.7|7076.7|7073.7|7070.7|84
1618499100000|2021-04-15 15:05:00|7076.2|7073.2|7074.2|7071.2|7076.7|7073.7|7073.7|7070.7|66
1618499400000|2021-04-15 15:10:00|7073.7|7070.7|7072.7|7069.7|7074.7|7071.7|7069.7|7066.7|84
1618499700000|2021-04-15 15:15:00|7071.7|7068.7|7070.2|7067.2|7071.7|7068.7|7069.7|7066.7|114
1618500000000|2021-04-15 15:20:00|7069.7|7066.7|7068.7|7065.7|7070.7|7067.7|7067.7|7064.7|79
1618500300000|2021-04-15 15:25:00|7069.2|7066.2|7068.7|7065.7|7069.7|7066.7|7067.7|7064.7|52
1618500600000|2021-04-15 15:30:00|7067.7|7064.7|7069.7|7066.7|7070.7|7067.7|7066.7|7063.7|88
1618500900000|2021-04-15 15:35:00|7069.2|7066.2|7071.7|7068.7|7072.2|7069.2|7067.2|7064.2|99
1618501200000|2021-04-15 15:40:00|7071.2|7068.2|7070.7|7067.7|7071.7|7068.7|7069.7|7066.7|38
1618501500000|2021-04-15 15:45:00|7071.2|7068.2|7069.7|7066.7|7071.7|7068.7|7069.2|7066.2|55
1618501800000|2021-04-15 15:50:00|7070.2|7067.2|7068.7|7065.7|7070.7|7067.7|7068.2|7065.2|45
1618502100000|2021-04-15 15:55:00|7069.2|7066.2|7068.7|7065.7|7069.2|7066.2|7067.7|7064.7|73
1618502400000|2021-04-15 16:00:00|7068.2|7065.2|7068.7|7065.7|7069.7|7066.7|7067.7|7064.7|23
1618502700000|2021-04-15 16:05:00|7069.2|7066.2|7071.7|7068.7|7072.2|7069.2|7069.2|7066.2|35
1618503000000|2021-04-15 16:10:00|7070.7|7067.7|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|20
1618503300000|2021-04-15 16:15:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|43
1618503600000|2021-04-15 16:20:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|35
1618503900000|2021-04-15 16:25:00|7071.2|7068.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|18
1618504200000|2021-04-15 16:30:00|7072.2|7069.2|7071.7|7068.7|7072.7|7069.7|7070.2|7067.2|124
1618504500000|2021-04-15 16:35:00|7071.2|7068.2|7073.7|7070.7|7074.7|7071.7|7070.7|7067.7|52
1618504800000|2021-04-15 16:40:00|7074.2|7071.2|7074.2|7071.2|7075.2|7072.2|7073.7|7070.7|32
1618505100000|2021-04-15 16:45:00|7074.7|7071.7|7074.7|7071.7|7075.2|7072.2|7073.7|7070.7|36
1618505400000|2021-04-15 16:50:00|7075.2|7072.2|7075.7|7072.7|7075.7|7072.7|7074.7|7071.7|51
1618505700000|2021-04-15 16:55:00|7076.2|7073.2|7074.7|7071.7|7076.2|7073.2|7074.7|7071.7|31
1618506000000|2021-04-15 17:00:00|7075.2|7072.2|7073.7|7070.7|7075.2|7072.2|7072.2|7069.2|69
1618506300000|2021-04-15 17:05:00|7073.2|7070.2|7068.7|7065.7|7073.2|7070.2|7067.7|7064.7|78
1618506600000|2021-04-15 17:10:00|7067.7|7064.7|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|47
1618506900000|2021-04-15 17:15:00|7068.2|7065.2|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|47
1618507200000|2021-04-15 17:20:00|7067.2|7064.2|7070.7|7067.7|7070.7|7067.7|7067.2|7064.2|69
1618507500000|2021-04-15 17:25:00|7069.7|7066.7|7070.7|7067.7|7072.2|7069.2|7069.7|7066.7|21
1618507800000|2021-04-15 17:30:00|7071.2|7068.2|7071.7|7068.7|7072.7|7069.7|7070.7|7067.7|11
1618508100000|2021-04-15 17:35:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|5
1618508400000|2021-04-15 17:40:00|7072.7|7069.7|7073.7|7070.7|7074.7|7071.7|7072.7|7069.7|20
1618508700000|2021-04-15 17:45:00|7074.2|7071.2|7071.7|7068.7|7074.7|7071.7|7071.7|7068.7|8
1618509000000|2021-04-15 17:50:00|7070.7|7067.7|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|24
1618509300000|2021-04-15 17:55:00|7072.2|7069.2|7070.7|7067.7|7072.7|7069.7|7070.7|7067.7|21
1618509600000|2021-04-15 18:00:00|7071.7|7068.7|7071.7|7068.7|7071.7|7068.7|7070.2|7067.2|17
1618509900000|2021-04-15 18:05:00|7071.2|7068.2|7069.2|7066.2|7071.7|7068.7|7068.7|7065.7|26
1618510200000|2021-04-15 18:10:00|7069.7|7066.7|7069.7|7066.7|7070.7|7067.7|7068.7|7065.7|8
1618510500000|2021-04-15 18:15:00|7070.2|7067.2|7072.2|7069.2|7072.7|7069.7|7069.7|7066.7|38
1618510800000|2021-04-15 18:20:00|7072.7|7069.7|7073.7|7070.7|7073.7|7070.7|7071.7|7068.7|28
1618511100000|2021-04-15 18:25:00|7074.2|7071.2|7074.7|7071.7|7075.7|7072.7|7073.7|7070.7|34
1618511400000|2021-04-15 18:30:00|7073.7|7070.7|7075.7|7072.7|7076.7|7073.7|7073.7|7070.7|50
1618511700000|2021-04-15 18:35:00|7075.2|7072.2|7073.7|7070.7|7075.7|7072.7|7073.7|7070.7|12
1618512000000|2021-04-15 18:40:00|7073.2|7070.2|7072.7|7069.7|7073.7|7070.7|7071.7|7068.7|14
1618512300000|2021-04-15 18:45:00|7073.7|7070.7|7072.2|7069.2|7073.7|7070.7|7071.7|7068.7|12
1618512600000|2021-04-15 18:50:00|7072.7|7069.7|7073.7|7070.7|7073.7|7070.7|7072.2|7069.2|5
1618512900000|2021-04-15 18:55:00|7072.7|7069.7|7072.7|7069.7|7072.7|7069.7|7071.7|7068.7|13
1618513200000|2021-04-15 19:00:00|7073.2|7070.2|7072.7|7069.7|7073.7|7070.7|7071.7|7068.7|11
1618513500000|2021-04-15 19:05:00|7073.2|7070.2|7072.7|7069.7|7073.2|7070.2|7071.7|7068.7|15
1618513800000|2021-04-15 19:10:00|7071.7|7068.7|7071.7|7068.7|7072.7|7069.7|7070.7|7067.7|27
1618514100000|2021-04-15 19:15:00|7070.7|7067.7|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|36
1618514400000|2021-04-15 19:20:00|7070.7|7067.7|7070.7|7067.7|7070.7|7067.7|7069.7|7066.7|47
1618514700000|2021-04-15 19:25:00|7071.7|7068.7|7068.7|7065.7|7071.7|7068.7|7068.7|7065.7|29
1618515000000|2021-04-15 19:30:00|7069.7|7066.7|7069.7|7066.7|7070.7|7067.7|7068.7|7065.7|44
1618515300000|2021-04-15 19:35:00|7070.7|7067.7|7069.7|7066.7|7070.7|7067.7|7068.7|7065.7|41
1618515600000|2021-04-15 19:40:00|7070.7|7067.7|7070.7|7067.7|7070.7|7067.7|7068.7|7065.7|49
1618515900000|2021-04-15 19:45:00|7069.7|7066.7|7070.7|7067.7|7075.7|7072.7|7069.7|7066.7|88
1618516200000|2021-04-15 19:50:00|7071.2|7068.2|7066.7|7063.7|7072.7|7069.7|7066.7|7063.7|54
1618516500000|2021-04-15 19:55:00|7067.2|7064.2|7068.2|7065.2|7069.7|7066.7|7065.2|7062.2|276
1618516800000|2021-04-15 20:00:00|7068.7|7065.7|7070.7|7067.7|7072.2|7069.2|7068.2|7065.2|46
1618517100000|2021-04-15 20:05:00|7070.2|7067.2|7071.7|7068.7|7072.7|7069.7|7069.7|7066.7|6
1618517400000|2021-04-15 20:10:00|7070.7|7067.7|7069.7|7066.7|7070.7|7067.7|7069.2|7066.2|8
1618517700000|2021-04-15 20:15:00|7069.2|7066.2|7069.7|7066.7|7069.7|7066.7|7068.7|7065.7|3
1618518000000|2021-04-15 20:20:00|7070.2|7067.2|7070.7|7067.7|7070.7|7067.7|7069.7|7066.7|8
1618518300000|2021-04-15 20:25:00|7070.2|7067.2|7070.7|7067.7|7071.2|7068.2|7069.7|7066.7|1
1618518600000|2021-04-15 20:30:00|7070.2|7067.2|7071.2|7068.2|7071.2|7068.2|7069.7|7066.7|15
1618518900000|2021-04-15 20:35:00|7071.7|7068.7|7073.2|7070.2|7073.2|7070.2|7070.7|7067.7|18
1618519200000|2021-04-15 20:40:00|7072.7|7069.7|7071.7|7068.7|7073.7|7070.7|7071.7|7068.7|11
1618519500000|2021-04-15 20:45:00|7070.7|7067.7|7070.7|7067.7|7072.7|7069.7|7069.7|7066.7|44
1618519800000|2021-04-15 20:50:00|7071.2|7068.2|7070.7|7067.7|7071.2|7068.2|7069.7|7066.7|18
1618520100000|2021-04-15 20:55:00|7071.2|7068.2|7073.7|7070.7|7073.7|7070.7|7071.2|7068.2|16
1618520400000|2021-04-15 21:00:00|7073.4|7069.4|7073.9|7069.9|7074.4|7070.4|7073.2|7069.2|0
1618520700000|2021-04-15 21:05:00|7074|7070|7075.1|7071.1|7075.7|7071.7|7074|7070|0
1618521000000|2021-04-15 21:10:00|7075.4|7071.4|7075.4|7071.4|7075.5|7071.5|7075|7071|0
1618521300000|2021-04-15 21:15:00|7075.2|7071.2|7076.1|7072.1|7076.1|7072.1|7075.1|7071.1|0
1618521600000|2021-04-15 21:20:00|7076|7072|7077.3|7073.3|7077.8|7073.8|7075.8|7071.8|0
1618521900000|2021-04-15 21:25:00|7077.2|7073.2|7077.6|7073.6|7077.6|7073.6|7077.2|7073.2|0
1618522200000|2021-04-15 21:30:00|7078.6|7074.6|7078.5|7074.5|7078.6|7074.6|7078.3|7074.3|0
1618522500000|2021-04-15 21:35:00|7078.4|7074.4|7078.7|7074.7|7078.8|7074.8|7078.4|7074.4|0
1618522800000|2021-04-15 21:40:00|7078.6|7074.6|7078.4|7074.4|7078.6|7074.6|7078.4|7074.4|0
1618523100000|2021-04-15 21:45:00|7078.5|7074.5|7080.9|7076.9|7080.9|7076.9|7078.5|7074.5|0
1618523400000|2021-04-15 21:50:00|7080.8|7076.8|7081.3|7077.3|7081.3|7077.3|7080.8|7076.8|0
1618523700000|2021-04-15 21:55:00|7081.2|7077.2|7079.6|7075.6|7081.4|7077.4|7079.6|7075.6|0
1618524000000|2021-04-15 22:00:00|7078.8|7074.8|7077.1|7073.1|7078.8|7074.8|7075.6|7071.6|0
1618524300000|2021-04-15 22:05:00|7077.5|7073.5|7077.9|7073.9|7078.3|7074.3|7076.7|7072.7|0
1618524600000|2021-04-15 22:10:00|7077.5|7073.5|7079.5|7075.5|7080.3|7076.3|7077.5|7073.5|0
1618524900000|2021-04-15 22:15:00|7079.7|7075.7|7079.7|7075.7|7080.3|7076.3|7079.3|7075.3|0
1618525200000|2021-04-15 22:20:00|7080.1|7076.1|7079.4|7075.4|7080.3|7076.3|7079.2|7075.2|0
1618525500000|2021-04-15 22:25:00|7079.1|7075.1|7079.8|7075.8|7079.8|7075.8|7079.1|7075.1|0
1618525800000|2021-04-15 22:30:00|7079.7|7075.7|7079|7075|7079.8|7075.8|7078.6|7074.6|0
1618526100000|2021-04-15 22:35:00|7078.6|7074.6|7078.4|7074.4|7079|7075|7078|7074|0
1618526400000|2021-04-15 22:40:00|7078.7|7074.7|7079.5|7075.5|7079.9|7075.9|7078.7|7074.7|0
1618526700000|2021-04-15 22:45:00|7079.9|7075.9|7080.1|7076.1|7080.2|7076.2|7079.4|7075.4|0
1618527000000|2021-04-15 22:50:00|7080.2|7076.2|7080.6|7076.6|7080.6|7076.6|7080.1|7076.1|0
1618527300000|2021-04-15 22:55:00|7080.4|7076.4|7079.7|7075.7|7080.5|7076.5|7079.7|7075.7|0
1618527600000|2021-04-15 23:00:00|7080.1|7076.1|7080|7076|7080.5|7076.5|7080|7076|0
1618527900000|2021-04-15 23:05:00|7079.6|7075.6|7079.6|7075.6|7080|7076|7079.6|7075.6|0
1618528200000|2021-04-15 23:10:00|7079.7|7075.7|7079.7|7075.7|7080.1|7076.1|7079.7|7075.7|0
1618528500000|2021-04-15 23:15:00|7080.7|7076.7|7082|7078|7082.4|7078.4|7080.7|7076.7|0
1618528800000|2021-04-15 23:20:00|7082.2|7078.2|7082.8|7078.8|7083.1|7079.1|7081.8|7077.8|0
1618529100000|2021-04-15 23:25:00|7082.6|7078.6|7082.4|7078.4|7082.6|7078.6|7081.8|7077.8|0
1618529400000|2021-04-15 23:30:00|7082.2|7078.2|7082.6|7078.6|7082.6|7078.6|7081.9|7077.9|0
1618529700000|2021-04-15 23:35:00|7083|7079|7081.8|7077.8|7083|7079|7081.8|7077.8|0
1618530000000|2021-04-15 23:40:00|7081.6|7077.6|7081.8|7077.8|7082.2|7078.2|7081.6|7077.6|0
1618530300000|2021-04-15 23:45:00|7081.6|7077.6|7083|7079|7083|7079|7077.4|7073.4|0
1618530600000|2021-04-15 23:50:00|7064.2|7062.2|7072.2|7070.2|7076.7|7074.7|7062.2|7060.2|588
1618530900000|2021-04-15 23:55:00|7074.2|7072.2|7074.7|7072.7|7079.7|7077.7|7072.2|7070.2|158
1618531200000|2021-04-16 00:00:00|7074.2|7072.2|7064.2|7063.2|7074.2|7072.2|7060.7|7059.7|595
1618531500000|2021-04-16 00:05:00|7064.7|7063.7|7050.7|7049.7|7064.7|7063.7|7047.7|7046.7|753
1618531800000|2021-04-16 00:10:00|7051.2|7050.2|7053.7|7052.7|7054.2|7053.2|7045.7|7044.7|682
1618532100000|2021-04-16 00:15:00|7054.2|7053.2|7062.7|7061.7|7063.7|7062.7|7053.7|7052.7|364
1618532400000|2021-04-16 00:20:00|7063.2|7062.2|7049.7|7048.7|7063.2|7062.2|7045.7|7044.7|798
1618532700000|2021-04-16 00:25:00|7049.2|7048.2|7050.7|7049.7|7053.7|7052.7|7046.7|7045.7|396
1618533000000|2021-04-16 00:30:00|7051.7|7050.7|7058.7|7057.7|7061.7|7060.7|7050.7|7049.7|478
1618533300000|2021-04-16 00:35:00|7059.2|7058.2|7057.7|7056.7|7061.7|7060.7|7057.7|7056.7|290
1618533600000|2021-04-16 00:40:00|7058.2|7057.2|7058.7|7057.7|7060.7|7059.7|7054.7|7053.7|180
1618533900000|2021-04-16 00:45:00|7059.7|7058.7|7047.7|7046.7|7060.7|7059.7|7047.7|7046.7|225
1618534200000|2021-04-16 00:50:00|7047.2|7046.2|7042.2|7041.2|7048.7|7047.7|7042.2|7041.2|284
1618534500000|2021-04-16 00:55:00|7041.7|7040.7|7043.7|7042.7|7044.7|7043.7|7041.2|7040.2|241
1618534800000|2021-04-16 01:00:00|7044.2|7043.2|7050.2|7049.2|7050.7|7049.7|7043.7|7042.7|216
1618535100000|2021-04-16 01:05:00|7049.7|7048.7|7051.2|7050.2|7052.7|7051.7|7048.2|7047.2|171
1618535400000|2021-04-16 01:10:00|7051.7|7050.7|7050.7|7049.7|7053.7|7052.7|7049.7|7048.7|168
1618535700000|2021-04-16 01:15:00|7051.7|7050.7|7049.7|7048.7|7051.7|7050.7|7046.7|7045.7|192
1618536000000|2021-04-16 01:20:00|7048.7|7047.7|7041.7|7040.7|7049.7|7048.7|7041.2|7040.2|219
1618536300000|2021-04-16 01:25:00|7042.7|7041.7|7040.7|7039.7|7043.7|7042.7|7040.2|7039.2|196
1618536600000|2021-04-16 01:30:00|7041.7|7040.7|7042.2|7041.2|7043.7|7042.7|7040.7|7039.7|161
1618536900000|2021-04-16 01:35:00|7042.7|7041.7|7046.2|7045.2|7048.7|7047.7|7042.7|7041.7|154
1618537200000|2021-04-16 01:40:00|7046.7|7045.7|7039.7|7038.7|7047.2|7046.2|7038.7|7037.7|257
1618537500000|2021-04-16 01:45:00|7040.7|7039.7|7037.7|7036.7|7041.7|7040.7|7037.7|7036.7|179
1618537800000|2021-04-16 01:50:00|7038.7|7037.7|7034.7|7033.7|7038.7|7037.7|7032.7|7031.7|259
1618538100000|2021-04-16 01:55:00|7035.7|7034.7|7037.7|7036.7|7039.2|7038.2|7034.7|7033.7|186
1618538400000|2021-04-16 02:00:00|7038.2|7037.2|7031.7|7030.7|7039.7|7038.7|7031.7|7030.7|208
1618538700000|2021-04-16 02:05:00|7030.7|7029.7|7029.7|7028.7|7032.2|7031.2|7028.7|7027.7|360
1618539000000|2021-04-16 02:10:00|7030.7|7029.7|7032.7|7031.7|7032.7|7031.7|7027.7|7026.7|278
1618539300000|2021-04-16 02:15:00|7033.2|7032.2|7035.2|7034.2|7037.7|7036.7|7032.2|7031.2|212
1618539600000|2021-04-16 02:20:00|7035.7|7034.7|7032.7|7031.7|7036.7|7035.7|7031.7|7030.7|148
1618539900000|2021-04-16 02:25:00|7033.7|7032.7|7033.7|7032.7|7036.7|7035.7|7032.7|7031.7|156
1618540200000|2021-04-16 02:30:00|7034.7|7033.7|7036.7|7035.7|7037.7|7036.7|7031.7|7030.7|168
1618540500000|2021-04-16 02:35:00|7037.2|7036.2|7033.7|7032.7|7038.7|7037.7|7033.7|7032.7|167
1618540800000|2021-04-16 02:40:00|7034.7|7033.7|7032.7|7031.7|7036.7|7035.7|7032.7|7031.7|109
1618541100000|2021-04-16 02:45:00|7031.7|7030.7|7031.7|7030.7|7031.7|7030.7|7028.7|7027.7|243
1618541400000|2021-04-16 02:50:00|7030.2|7029.2|7033.7|7032.7|7033.7|7032.7|7028.7|7027.7|123
1618541700000|2021-04-16 02:55:00|7032.2|7031.2|7031.2|7030.2|7034.7|7033.7|7030.7|7029.7|174
1618542000000|2021-04-16 03:00:00|7031.7|7030.7|7028.7|7027.7|7034.2|7033.2|7027.7|7026.7|233
1618542300000|2021-04-16 03:05:00|7029.7|7028.7|7029.7|7028.7|7030.7|7029.7|7027.7|7026.7|148
1618542600000|2021-04-16 03:10:00|7028.2|7027.2|7022.7|7021.7|7028.7|7027.7|7022.7|7021.7|285
1618542900000|2021-04-16 03:15:00|7023.7|7022.7|7024.7|7023.7|7025.7|7024.7|7022.7|7021.7|262
1618543200000|2021-04-16 03:20:00|7023.7|7022.7|7024.7|7023.7|7026.7|7025.7|7023.7|7022.7|164
1618543500000|2021-04-16 03:25:00|7025.2|7024.2|7025.7|7024.7|7025.7|7024.7|7023.7|7022.7|142
1618543800000|2021-04-16 03:30:00|7027.2|7026.2|7027.7|7026.7|7030.7|7029.7|7025.7|7024.7|186
1618544100000|2021-04-16 03:35:00|7027.2|7026.2|7032.7|7031.7|7032.7|7031.7|7026.7|7025.7|260
1618544400000|2021-04-16 03:40:00|7031.7|7030.7|7035.7|7034.7|7035.7|7034.7|7031.7|7030.7|237
1618544700000|2021-04-16 03:45:00|7036.7|7035.7|7036.7|7035.7|7037.7|7036.7|7032.2|7031.2|257
1618545000000|2021-04-16 03:50:00|7037.2|7036.2|7042.7|7041.7|7042.7|7041.7|7037.2|7036.2|262
1618545300000|2021-04-16 03:55:00|7043.7|7042.7|7041.7|7040.7|7043.7|7042.7|7040.7|7039.7|342
1618545600000|2021-04-16 04:00:00|7040.7|7039.7|7044.7|7043.7|7044.7|7043.7|7040.7|7039.7|214
1618545900000|2021-04-16 04:05:00|7044.2|7043.2|7045.7|7044.7|7045.7|7044.7|7042.7|7041.7|239
1618546200000|2021-04-16 04:10:00|7046.7|7045.7|7044.7|7043.7|7046.7|7045.7|7041.7|7040.7|291
1618546500000|2021-04-16 04:15:00|7045.7|7044.7|7046.7|7045.7|7046.7|7045.7|7044.7|7043.7|192
1618546800000|2021-04-16 04:20:00|7048.7|7047.7|7049.7|7048.7|7049.7|7048.7|7047.7|7046.7|367
1618547100000|2021-04-16 04:25:00|7050.7|7049.7|7051.7|7050.7|7051.7|7050.7|7049.7|7048.7|242
1618547400000|2021-04-16 04:30:00|7052.7|7051.7|7051.7|7050.7|7053.7|7052.7|7049.7|7048.7|324
1618547700000|2021-04-16 04:35:00|7051.2|7050.2|7045.7|7044.7|7051.7|7050.7|7045.7|7044.7|198
1618548000000|2021-04-16 04:40:00|7046.7|7045.7|7049.7|7048.7|7049.7|7048.7|7044.7|7043.7|274
1618548300000|2021-04-16 04:45:00|7050.7|7049.7|7054.7|7053.7|7055.7|7054.7|7049.7|7048.7|470
1618548600000|2021-04-16 04:50:00|7053.7|7052.7|7056.2|7055.2|7058.7|7057.7|7053.7|7052.7|296
1618548900000|2021-04-16 04:55:00|7055.7|7054.7|7055.7|7054.7|7058.7|7057.7|7053.7|7052.7|275
1618549200000|2021-04-16 05:00:00|7054.7|7053.7|7055.7|7054.7|7055.7|7054.7|7049.7|7048.7|310
1618549500000|2021-04-16 05:05:00|7055.2|7054.2|7049.7|7048.7|7055.7|7054.7|7049.7|7048.7|260
1618549800000|2021-04-16 05:10:00|7050.7|7049.7|7053.7|7052.7|7054.7|7053.7|7049.7|7048.7|281
1618550100000|2021-04-16 05:15:00|7052.7|7051.7|7050.7|7049.7|7052.7|7051.7|7048.7|7047.7|262
1618550400000|2021-04-16 05:20:00|7048.7|7047.7|7050.7|7049.7|7050.7|7049.7|7048.2|7047.2|279
1618550700000|2021-04-16 05:25:00|7049.7|7048.7|7046.7|7045.7|7050.7|7049.7|7046.7|7045.7|216
1618551000000|2021-04-16 05:30:00|7045.7|7044.7|7048.7|7047.7|7048.7|7047.7|7044.7|7043.7|387
1618551300000|2021-04-16 05:35:00|7049.7|7048.7|7050.7|7049.7|7050.7|7049.7|7048.7|7047.7|257
1618551600000|2021-04-16 05:40:00|7051.7|7050.7|7051.7|7050.7|7051.7|7050.7|7051.7|7050.7|141
1618551900000|2021-04-16 05:45:00|7052.7|7051.7|7047.7|7046.7|7052.7|7051.7|7047.7|7046.7|424
1618552200000|2021-04-16 05:50:00|7048.7|7047.7|7051.7|7050.7|7051.7|7050.7|7048.2|7047.2|212
1618552500000|2021-04-16 05:55:00|7052.7|7051.7|7048.7|7047.7|7052.7|7051.7|7048.7|7047.7|487
1618552800000|2021-04-16 06:00:00|7049.2|7047.2|7050.2|7048.2|7050.2|7048.2|7041.7|7039.7|1088
1618553100000|2021-04-16 06:05:00|7049.7|7047.7|7060.2|7058.2|7060.2|7058.2|7049.2|7047.2|2113
1618553400000|2021-04-16 06:10:00|7059.2|7057.2|7054.2|7052.2|7060.7|7058.7|7054.2|7052.2|1553
1618553700000|2021-04-16 06:15:00|7053.2|7051.2|7056.7|7054.7|7056.7|7054.7|7052.2|7050.2|332
1618554000000|2021-04-16 06:20:00|7056.2|7054.2|7054.2|7052.2|7057.2|7055.2|7054.2|7052.2|134
1618554300000|2021-04-16 06:25:00|7055.2|7053.2|7056.7|7054.7|7057.2|7055.2|7054.2|7052.2|332
1618554600000|2021-04-16 06:30:00|7056.2|7052.2|7055.8|7051.8|7056.5|7052.5|7055.2|7051.2|2
1618554900000|2021-04-16 06:35:00|7055.7|7051.7|7055.7|7051.7|7057.2|7053.2|7055.1|7051.1|0
1618555200000|2021-04-16 06:40:00|7055.4|7051.4|7055.6|7051.6|7056|7052|7054.9|7050.9|0
1618555500000|2021-04-16 06:45:00|7055.9|7051.9|7056.4|7052.4|7056.7|7052.7|7055.2|7051.2|0
1618555800000|2021-04-16 06:50:00|7056.3|7052.3|7055.9|7051.9|7056.4|7052.4|7054.9|7050.9|0
1618556100000|2021-04-16 06:55:00|7055.5|7051.5|7055.5|7051.5|7055.8|7051.8|7054.3|7050.3|0
1618556400000|2021-04-16 07:00:00|7055.2|7051.2|7055.8|7051.8|7056.1|7052.1|7052.5|7048.5|0
1618556700000|2021-04-16 07:05:00|7055.4|7051.4|7060.1|7056.1|7060.4|7056.4|7055.4|7051.4|0
1618557000000|2021-04-16 07:10:00|7059.2|7056.2|7063.7|7060.7|7064.7|7061.7|7058.2|7055.2|228
1618557300000|2021-04-16 07:15:00|7063.2|7060.2|7062.2|7059.2|7065.7|7062.7|7061.7|7058.7|79
1618557600000|2021-04-16 07:20:00|7062.7|7059.7|7063.2|7060.2|7063.7|7060.7|7061.2|7058.2|19
1618557900000|2021-04-16 07:25:00|7062.7|7059.7|7062.7|7059.7|7064.7|7061.7|7061.7|7058.7|13
1618558200000|2021-04-16 07:30:00|7062.2|7059.2|7061.2|7058.2|7062.7|7059.7|7060.7|7057.7|47
1618558500000|2021-04-16 07:35:00|7060.7|7057.7|7063.7|7060.7|7063.7|7060.7|7060.7|7057.7|41
1618558800000|2021-04-16 07:40:00|7063.2|7060.2|7063.2|7060.2|7064.7|7061.7|7062.2|7059.2|42
1618559100000|2021-04-16 07:45:00|7063.7|7060.7|7062.7|7059.7|7064.7|7061.7|7061.7|7058.7|48
1618559400000|2021-04-16 07:50:00|7063.2|7060.2|7063.7|7060.7|7064.7|7061.7|7062.7|7059.7|62
1618559700000|2021-04-16 07:55:00|7064.2|7061.2|7061.7|7058.7|7064.7|7061.7|7060.7|7057.7|62
1618560000000|2021-04-16 08:00:00|7062.2|7059.2|7059.7|7056.7|7062.7|7059.7|7056.7|7053.7|76
1618560300000|2021-04-16 08:05:00|7060.2|7057.2|7063.7|7060.7|7063.7|7060.7|7059.7|7056.7|58
1618560600000|2021-04-16 08:10:00|7064.2|7061.2|7065.7|7062.7|7065.7|7062.7|7063.2|7060.2|63
1618560900000|2021-04-16 08:15:00|7065.2|7062.2|7063.7|7060.7|7065.7|7062.7|7063.7|7060.7|65
1618561200000|2021-04-16 08:20:00|7064.2|7061.2|7066.2|7063.2|7067.7|7064.7|7064.2|7061.2|59
1618561500000|2021-04-16 08:25:00|7066.7|7063.7|7065.7|7062.7|7067.7|7064.7|7064.7|7061.7|66
1618561800000|2021-04-16 08:30:00|7065.2|7062.2|7063.7|7060.7|7065.2|7062.2|7063.2|7060.2|27
1618562100000|2021-04-16 08:35:00|7064.7|7061.7|7065.7|7062.7|7066.2|7063.2|7064.2|7061.2|27
1618562400000|2021-04-16 08:40:00|7066.2|7063.2|7066.2|7063.2|7067.2|7064.2|7065.7|7062.7|26
1618562700000|2021-04-16 08:45:00|7065.7|7062.7|7066.7|7063.7|7066.7|7063.7|7065.7|7062.7|15
1618563000000|2021-04-16 08:50:00|7066.2|7063.2|7065.7|7062.7|7066.7|7063.7|7065.7|7062.7|13
1618563300000|2021-04-16 08:55:00|7065.2|7062.2|7065.2|7062.2|7065.7|7062.7|7064.7|7061.7|12
1618563600000|2021-04-16 09:00:00|7064.7|7061.7|7064.7|7061.7|7064.7|7061.7|7063.7|7060.7|35
1618563900000|2021-04-16 09:05:00|7064.2|7061.2|7064.7|7061.7|7064.7|7061.7|7063.7|7060.7|27
1618564200000|2021-04-16 09:10:00|7064.2|7061.2|7070.7|7067.7|7071.2|7068.2|7063.2|7060.2|79
1618564500000|2021-04-16 09:15:00|7071.2|7068.2|7066.7|7063.7|7071.7|7068.7|7066.7|7063.7|60
1618564800000|2021-04-16 09:20:00|7066.2|7063.2|7065.7|7062.7|7066.7|7063.7|7064.7|7061.7|38
1618565100000|2021-04-16 09:25:00|7066.7|7063.7|7068.7|7065.7|7068.7|7065.7|7066.2|7063.2|41
1618565400000|2021-04-16 09:30:00|7068.2|7065.2|7071.2|7068.2|7074.7|7071.7|7068.2|7065.2|108
1618565700000|2021-04-16 09:35:00|7071.7|7068.7|7071.7|7068.7|7072.7|7069.7|7070.7|7067.7|55
1618566000000|2021-04-16 09:40:00|7072.2|7069.2|7073.7|7070.7|7074.7|7071.7|7071.7|7068.7|27
1618566300000|2021-04-16 09:45:00|7074.2|7071.2|7073.7|7070.7|7074.7|7071.7|7071.7|7068.7|18
1618566600000|2021-04-16 09:50:00|7073.2|7070.2|7071.7|7068.7|7075.7|7072.7|7071.7|7068.7|38
1618566900000|2021-04-16 09:55:00|7072.2|7069.2|7071.7|7068.7|7072.7|7069.7|7070.7|7067.7|24
1618567200000|2021-04-16 10:00:00|7072.2|7069.2|7068.7|7065.7|7072.7|7069.7|7067.7|7064.7|38
1618567500000|2021-04-16 10:05:00|7069.2|7066.2|7069.7|7066.7|7071.7|7068.7|7068.7|7065.7|20
1618567800000|2021-04-16 10:10:00|7070.2|7067.2|7068.7|7065.7|7070.2|7067.2|7068.7|7065.7|0
1618568100000|2021-04-16 10:15:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.7|7064.7|11
1618568400000|2021-04-16 10:20:00|7068.2|7065.2|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|14
1618568700000|2021-04-16 10:25:00|7068.2|7065.2|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|8
1618569000000|2021-04-16 10:30:00|7068.2|7065.2|7066.2|7063.2|7068.7|7065.7|7065.7|7062.7|23
1618569300000|2021-04-16 10:35:00|7065.7|7062.7|7066.7|7063.7|7066.7|7063.7|7065.7|7062.7|14
1618569600000|2021-04-16 10:40:00|7066.2|7063.2|7065.7|7062.7|7066.7|7063.7|7065.7|7062.7|22
1618569900000|2021-04-16 10:45:00|7066.2|7063.2|7061.7|7058.7|7067.7|7064.7|7060.2|7057.2|75
1618570200000|2021-04-16 10:50:00|7062.7|7059.7|7062.7|7059.7|7062.7|7059.7|7061.7|7058.7|19
1618570500000|2021-04-16 10:55:00|7062.2|7059.2|7063.2|7060.2|7063.7|7060.7|7061.7|7058.7|17
1618570800000|2021-04-16 11:00:00|7062.7|7059.7|7061.7|7058.7|7063.2|7060.2|7061.7|7058.7|13
1618571100000|2021-04-16 11:05:00|7060.7|7057.7|7062.7|7059.7|7062.7|7059.7|7060.7|7057.7|33
1618571400000|2021-04-16 11:10:00|7063.2|7060.2|7064.7|7061.7|7064.7|7061.7|7063.2|7060.2|24
1618571700000|2021-04-16 11:15:00|7064.2|7061.2|7066.7|7063.7|7067.2|7064.2|7063.7|7060.7|49
1618572000000|2021-04-16 11:20:00|7066.2|7063.2|7068.7|7065.7|7069.7|7066.7|7065.7|7062.7|45
1618572300000|2021-04-16 11:25:00|7069.2|7066.2|7069.7|7066.7|7069.7|7066.7|7068.7|7065.7|21
1618572600000|2021-04-16 11:30:00|7069.2|7066.2|7070.7|7067.7|7070.7|7067.7|7068.7|7065.7|28
1618572900000|2021-04-16 11:35:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|19
1618573200000|2021-04-16 11:40:00|7070.7|7067.7|7069.2|7066.2|7071.2|7068.2|7068.7|7065.7|22
1618573500000|2021-04-16 11:45:00|7069.7|7066.7|7071.2|7068.2|7071.7|7068.7|7069.2|7066.2|27
1618573800000|2021-04-16 11:50:00|7071.7|7068.7|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|8
1618574100000|2021-04-16 11:55:00|||||||||30
1618574400000|2021-04-16 12:00:00|7071.2|7068.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|69
1618574700000|2021-04-16 12:05:00|7070.7|7067.7|7069.7|7066.7|7071.2|7068.2|7069.7|7066.7|24
1618575000000|2021-04-16 12:10:00|7070.2|7067.2|7071.7|7068.7|7071.7|7068.7|7069.7|7066.7|37
1618575300000|2021-04-16 12:15:00|7070.7|7067.7|7070.7|7067.7|7071.7|7068.7|7070.7|7067.7|23
1618575600000|2021-04-16 12:20:00|7070.2|7067.2|7070.7|7067.7|7070.7|7067.7|7069.7|7066.7|23
1618575900000|2021-04-16 12:25:00|7071.2|7068.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|38
1618576200000|2021-04-16 12:30:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7071.7|7068.7|59
1618576500000|2021-04-16 12:35:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|73
1618576800000|2021-04-16 12:40:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|27
1618577100000|2021-04-16 12:45:00|7072.2|7069.2|7071.7|7068.7|7072.2|7069.2|7070.7|7067.7|33
1618577400000|2021-04-16 12:50:00|7071.2|7068.2|7070.7|7067.7|7071.7|7068.7|7070.7|7067.7|20
1618577700000|2021-04-16 12:55:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|23
1618578000000|2021-04-16 13:00:00|7072.2|7069.2|7069.7|7066.7|7073.7|7070.7|7069.2|7066.2|97
1618578300000|2021-04-16 13:05:00|7070.2|7067.2|7068.7|7065.7|7070.7|7067.7|7068.7|7065.7|37
1618578600000|2021-04-16 13:10:00|7068.2|7065.2|7067.7|7064.7|7068.7|7065.7|7067.2|7064.2|44
1618578900000|2021-04-16 13:15:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.2|7064.2|21
1618579200000|2021-04-16 13:20:00|7069.2|7066.2|7068.7|7065.7|7069.7|7066.7|7067.7|7064.7|33
1618579500000|2021-04-16 13:25:00|7069.2|7066.2|7074.2|7071.2|7074.7|7071.7|7068.7|7065.7|83
1618579800000|2021-04-16 13:30:00|7074.7|7071.7|7071.2|7068.2|7076.7|7073.7|7070.7|7067.7|112
1618580100000|2021-04-16 13:35:00|7071.7|7068.7|7069.2|7066.2|7072.7|7069.7|7067.7|7064.7|36
1618580400000|2021-04-16 13:40:00|7069.7|7066.7|7067.7|7064.7|7069.7|7066.7|7065.7|7062.7|47
1618580700000|2021-04-16 13:45:00|7067.2|7064.2|7069.2|7066.2|7069.7|7066.7|7066.7|7063.7|28
1618581000000|2021-04-16 13:50:00|7069.7|7066.7|7066.7|7063.7|7069.7|7066.7|7066.7|7063.7|40
1618581300000|2021-04-16 13:55:00|7067.2|7064.2|7066.7|7063.7|7068.7|7065.7|7066.2|7063.2|62
1618581600000|2021-04-16 14:00:00|7066.2|7063.2|7068.7|7065.7|7068.7|7065.7|7064.2|7061.2|26
1618581900000|2021-04-16 14:05:00|7068.2|7065.2|7071.7|7068.7|7072.2|7069.2|7067.7|7064.7|57
1618582200000|2021-04-16 14:10:00|7072.2|7069.2|7068.2|7065.2|7072.2|7069.2|7067.7|7064.7|180
1618582500000|2021-04-16 14:15:00|7068.7|7065.7|7070.7|7067.7|7070.7|7067.7|7066.7|7063.7|51
1618582800000|2021-04-16 14:20:00|7071.2|7068.2|7069.7|7066.7|7071.7|7068.7|7068.7|7065.7|116
1618583100000|2021-04-16 14:25:00|7069.2|7066.2|7064.7|7061.7|7069.7|7066.7|7064.7|7061.7|151
1618583400000|2021-04-16 14:30:00|7065.2|7062.2|7068.2|7065.2|7070.7|7067.7|7064.7|7061.7|66
1618583700000|2021-04-16 14:35:00|7067.7|7064.7|7071.7|7068.7|7071.7|7068.7|7067.7|7064.7|36
1618584000000|2021-04-16 14:40:00|7070.7|7067.7|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|97
1618584300000|2021-04-16 14:45:00|7072.2|7069.2|7080.7|7077.7|7081.7|7078.7|7071.7|7068.7|161
1618584600000|2021-04-16 14:50:00|7081.2|7078.2|7081.2|7078.2|7081.2|7078.2|7076.2|7073.2|80
1618584900000|2021-04-16 14:55:00|7080.7|7077.7|7078.7|7075.7|7081.7|7078.7|7078.7|7075.7|27
1618585200000|2021-04-16 15:00:00|7079.2|7076.2|7076.7|7073.7|7080.7|7077.7|7076.2|7073.2|64
1618585500000|2021-04-16 15:05:00|7076.2|7073.2|7076.7|7073.7|7076.7|7073.7|7073.7|7070.7|64
1618585800000|2021-04-16 15:10:00|7076.2|7073.2|7077.7|7074.7|7078.7|7075.7|7075.7|7072.7|15
1618586100000|2021-04-16 15:15:00|7078.2|7075.2|7080.7|7077.7|7082.7|7079.7|7077.2|7074.2|44
1618586400000|2021-04-16 15:20:00|7081.7|7078.7|7080.7|7077.7|7081.7|7078.7|7078.7|7075.7|16
1618586700000|2021-04-16 15:25:00|7080.2|7077.2|7079.2|7076.2|7080.7|7077.7|7078.2|7075.2|30
1618587000000|2021-04-16 15:30:00|7078.7|7075.7|7085.7|7082.7|7085.7|7082.7|7078.7|7075.7|136
1618587300000|2021-04-16 15:35:00|7085.2|7082.2|7080.7|7077.7|7085.2|7082.2|7079.2|7076.2|71
1618587600000|2021-04-16 15:40:00|7081.2|7078.2|7082.7|7079.7|7082.7|7079.7|7079.7|7076.7|18
1618587900000|2021-04-16 15:45:00|7082.2|7079.2|7083.2|7080.2|7083.7|7080.7|7081.2|7078.2|21
1618588200000|2021-04-16 15:50:00|7082.7|7079.7|7080.7|7077.7|7083.7|7080.7|7079.2|7076.2|40
1618588500000|2021-04-16 15:55:00|7080.2|7077.2|7080.7|7077.7|7080.7|7077.7|7079.7|7076.7|10
1618588800000|2021-04-16 16:00:00|7081.7|7078.7|7084.7|7081.7|7085.2|7082.2|7080.7|7077.7|19
1618589100000|2021-04-16 16:05:00|7083.7|7080.7|7084.7|7081.7|7084.7|7081.7|7083.7|7080.7|18
1618589400000|2021-04-16 16:10:00|7084.2|7081.2|7082.7|7079.7|7084.2|7081.2|7081.7|7078.7|8
1618589700000|2021-04-16 16:15:00|7082.2|7079.2|7082.2|7079.2|7082.7|7079.7|7081.7|7078.7|17
1618590000000|2021-04-16 16:20:00|7081.7|7078.7|7085.7|7082.7|7086.2|7083.2|7081.7|7078.7|27
1618590300000|2021-04-16 16:25:00|7086.2|7083.2|7085.7|7082.7|7086.7|7083.7|7085.7|7082.7|31
1618590600000|2021-04-16 16:30:00|7085.2|7082.2|7086.7|7083.7|7086.7|7083.7|7084.7|7081.7|30
1618590900000|2021-04-16 16:35:00|7086.2|7083.2|7085.7|7082.7|7086.2|7083.2|7084.7|7081.7|20
1618591200000|2021-04-16 16:40:00|7085.2|7082.2|7083.7|7080.7|7085.2|7082.2|7082.7|7079.7|34
1618591500000|2021-04-16 16:45:00|7083.2|7080.2|7084.7|7081.7|7084.7|7081.7|7082.7|7079.7|12
1618591800000|2021-04-16 16:50:00|7084.2|7081.2|7082.7|7079.7|7084.2|7081.2|7081.2|7078.2|12
1618592100000|2021-04-16 16:55:00|7083.7|7080.7|7082.7|7079.7|7083.7|7080.7|7081.7|7078.7|12
1618592400000|2021-04-16 17:00:00|7083.2|7080.2|7082.2|7079.2|7083.7|7080.7|7081.7|7078.7|19
1618592700000|2021-04-16 17:05:00|7081.7|7078.7|7079.7|7076.7|7082.7|7079.7|7079.7|7076.7|25
1618593000000|2021-04-16 17:10:00|7079.2|7076.2|7077.7|7074.7|7079.7|7076.7|7077.2|7074.2|26
1618593300000|2021-04-16 17:15:00|7078.2|7075.2|7078.7|7075.7|7079.7|7076.7|7077.7|7074.7|22
1618593600000|2021-04-16 17:20:00|7079.2|7076.2|7079.2|7076.2|7079.2|7076.2|7078.7|7075.7|1
1618593900000|2021-04-16 17:25:00|7078.7|7075.7|7079.7|7076.7|7081.7|7078.7|7078.7|7075.7|7
1618594200000|2021-04-16 17:30:00|7079.2|7076.2|7079.2|7076.2|7079.7|7076.7|7078.7|7075.7|7
1618594500000|2021-04-16 17:35:00|7078.7|7075.7|7080.2|7077.2|7080.7|7077.7|7078.7|7075.7|7
1618594800000|2021-04-16 17:40:00|7080.7|7077.7|7081.2|7078.2|7081.2|7078.2|7080.7|7077.7|3
1618595100000|2021-04-16 17:45:00|7081.7|7078.7|7081.7|7078.7|7081.7|7078.7|7081.2|7078.2|0
1618595400000|2021-04-16 17:50:00|7082.7|7079.7|7082.7|7079.7|7082.7|7079.7|7082.7|7079.7|7
1618595700000|2021-04-16 17:55:00|7081.7|7078.7|7081.7|7078.7|7081.7|7078.7|7081.7|7078.7|7
1618596000000|2021-04-16 18:00:00|7081.2|7078.2|7085.2|7082.2|7085.7|7082.7|7080.7|7077.7|41
1618596300000|2021-04-16 18:05:00|7085.7|7082.7|7085.7|7082.7|7086.2|7083.2|7085.2|7082.2|11
1618596600000|2021-04-16 18:10:00|7086.2|7083.2|7086.7|7083.7|7087.7|7084.7|7086.2|7083.2|9
1618596900000|2021-04-16 18:15:00|7086.2|7083.2|7087.7|7084.7|7088.7|7085.7|7085.7|7082.7|34
1618597200000|2021-04-16 18:20:00|7087.2|7084.2|7087.7|7084.7|7087.7|7084.7|7085.7|7082.7|8
1618597500000|2021-04-16 18:25:00|7087.2|7084.2|7086.7|7083.7|7087.7|7084.7|7086.7|7083.7|7
1618597800000|2021-04-16 18:30:00|7087.7|7084.7|7088.7|7085.7|7088.7|7085.7|7087.2|7084.2|8
1618598100000|2021-04-16 18:35:00|7088.2|7085.2|7089.7|7086.7|7089.7|7086.7|7087.7|7084.7|15
1618598400000|2021-04-16 18:40:00|7090.7|7087.7|7089.7|7086.7|7090.7|7087.7|7089.7|7086.7|18
1618598700000|2021-04-16 18:45:00|7090.2|7087.2|7090.7|7087.7|7090.7|7087.7|7089.7|7086.7|12
1618599000000|2021-04-16 18:50:00|7091.2|7088.2|7092.7|7089.7|7092.7|7089.7|7091.2|7088.2|18
1618599300000|2021-04-16 18:55:00|7091.7|7088.7|7093.7|7090.7|7093.7|7090.7|7091.7|7088.7|19
1618599600000|2021-04-16 19:00:00|7092.7|7089.7|7092.7|7089.7|7092.7|7089.7|7092.7|7089.7|18
1618599900000|2021-04-16 19:05:00|7092.2|7089.2|7086.7|7083.7|7092.7|7089.7|7086.7|7083.7|86
1618600200000|2021-04-16 19:10:00|7087.2|7084.2|7089.7|7086.7|7089.7|7086.7|7086.7|7083.7|24
1618600500000|2021-04-16 19:15:00|7088.7|7085.7|7092.7|7089.7|7092.7|7089.7|7088.7|7085.7|47
1618600800000|2021-04-16 19:20:00|7093.7|7090.7|7092.7|7089.7|7094.2|7091.2|7091.7|7088.7|22
1618601100000|2021-04-16 19:25:00|7092.2|7089.2|7092.7|7089.7|7092.7|7089.7|7090.7|7087.7|9
1618601400000|2021-04-16 19:30:00|7092.2|7089.2|7092.2|7089.2|7092.7|7089.7|7090.7|7087.7|14
1618601700000|2021-04-16 19:35:00|7092.7|7089.7|7092.7|7089.7|7093.2|7090.2|7091.7|7088.7|16
1618602000000|2021-04-16 19:40:00|7093.2|7090.2|7091.7|7088.7|7093.2|7090.2|7090.7|7087.7|20
1618602300000|2021-04-16 19:45:00|7091.2|7088.2|7092.2|7089.2|7093.7|7090.7|7088.7|7085.7|48
1618602600000|2021-04-16 19:50:00|7092.7|7089.7|7091.2|7088.2|7093.7|7090.7|7090.7|7087.7|33
1618602900000|2021-04-16 19:55:00|7091.7|7088.7|7096.2|7093.2|7097.7|7094.7|7090.7|7087.7|185
1618603200000|2021-04-16 20:00:00|7095.7|7092.7|7091.7|7088.7|7096.7|7093.7|7089.7|7086.7|51
1618603500000|2021-04-16 20:05:00|7091.2|7088.2|7090.2|7087.2|7091.2|7088.2|7089.7|7086.7|9
1618603800000|2021-04-16 20:10:00|7090.7|7087.7|7089.7|7086.7|7090.7|7087.7|7089.2|7086.2|4
1618604100000|2021-04-16 20:15:00|7089.2|7086.2|7088.7|7085.7|7089.2|7086.2|7088.7|7085.7|26
1618604400000|2021-04-16 20:20:00|7089.2|7086.2|7089.7|7086.7|7089.7|7086.7|7088.7|7085.7|7
1618604700000|2021-04-16 20:25:00|7089.2|7086.2|7088.7|7085.7|7089.2|7086.2|7088.7|7085.7|10
1618605000000|2021-04-16 20:30:00|7089.2|7086.2|7090.2|7087.2|7090.2|7087.2|7088.7|7085.7|11
1618605300000|2021-04-16 20:35:00|7089.7|7086.7|7088.7|7085.7|7090.2|7087.2|7088.7|7085.7|5
1618605600000|2021-04-16 20:40:00|7088.2|7085.2|7088.2|7085.2|7088.2|7085.2|7087.7|7084.7|5
1618605900000|2021-04-16 20:45:00|7087.7|7084.7|7088.2|7085.2|7088.7|7085.7|7087.7|7084.7|5
1618606200000|2021-04-16 20:50:00|7087.7|7084.7|7087.2|7084.2|7087.7|7084.7|7087.2|7084.2|10
1618606500000|2021-04-16 20:55:00|7087.7|7084.7|7090.7|7087.7|7090.7|7087.7|7087.2|7084.2|17
1618606800000|2021-04-16 21:00:00|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|0
1618783200000|2021-04-18 22:00:00|7079.9|7075.9|7083.7|7079.7|7084.4|7080.4|7079.1|7075.1|0
1618783500000|2021-04-18 22:05:00|7083.3|7079.3|7084.9|7080.9|7085.2|7081.2|7082.3|7078.3|0
1618783800000|2021-04-18 22:10:00|7084.5|7080.5|7083.1|7079.1|7084.7|7080.7|7083.1|7079.1|0
1618784100000|2021-04-18 22:15:00|7083|7079|7083|7079|7083|7079|7082.6|7078.6|0
1618784400000|2021-04-18 22:20:00|7083.2|7079.2|7084.5|7080.5|7085.1|7081.1|7082.7|7078.7|0
1618784700000|2021-04-18 22:25:00|7084.7|7080.7|7085.3|7081.3|7085.3|7081.3|7084.7|7080.7|0
1618785000000|2021-04-18 22:30:00|7085.7|7081.7|7085.3|7081.3|7085.8|7081.8|7085.3|7081.3|0
1618785300000|2021-04-18 22:35:00|7085.6|7081.6|7086|7082|7086|7082|7085.2|7081.2|0
1618785600000|2021-04-18 22:40:00|7085.8|7081.8|7086.2|7082.2|7086.2|7082.2|7085.6|7081.6|0
1618785900000|2021-04-18 22:45:00|7085.8|7081.8|7086|7082|7086.4|7082.4|7085.8|7081.8|0
1618786200000|2021-04-18 22:50:00|7085.9|7081.9|7086.9|7082.9|7086.9|7082.9|7085.7|7081.7|0
1618786500000|2021-04-18 22:55:00|7087|7083|7088.6|7084.6|7088.7|7084.7|7086.9|7082.9|0
1618786800000|2021-04-18 23:00:00|7088.3|7084.3|7087.5|7083.5|7088.5|7084.5|7087.2|7083.2|0
1618787100000|2021-04-18 23:05:00|7087.9|7083.9|7089.1|7085.1|7089.4|7085.4|7087.9|7083.9|0
1618787400000|2021-04-18 23:10:00|7089.3|7085.3|7088.8|7084.8|7089.3|7085.3|7088.8|7084.8|0
1618787700000|2021-04-18 23:15:00|7089.2|7085.2|7087.6|7083.6|7089.2|7085.2|7087.2|7083.2|0
1618788000000|2021-04-18 23:20:00|7088|7084|7087.8|7083.8|7088.3|7084.3|7087.5|7083.5|0
1618788300000|2021-04-18 23:25:00|7087.4|7083.4|7086.6|7082.6|7087.8|7083.8|7086.6|7082.6|0
1618788600000|2021-04-18 23:30:00|7085.9|7081.9|7086.6|7082.6|7086.7|7082.7|7085.5|7081.5|0
1618788900000|2021-04-18 23:35:00|7086.2|7082.2|7085.8|7081.8|7086.6|7082.6|7085.8|7081.8|0
1618789200000|2021-04-18 23:40:00|7085.6|7081.6|7082.6|7078.6|7085.6|7081.6|7082.2|7078.2|0
1618789500000|2021-04-18 23:45:00|7082.8|7078.8|7085|7081|7088.8|7084.8|7082.8|7078.8|0
1618789800000|2021-04-18 23:50:00|7082.2|7080.2|7082.7|7080.7|7086.2|7084.2|7074.7|7072.7|398
1618790100000|2021-04-18 23:55:00|7082.2|7080.2|7081.7|7079.7|7082.2|7080.2|7076.2|7074.2|246
1618790400000|2021-04-19 00:00:00|7082.2|7080.2|7080.7|7079.7|7082.2|7080.7|7077.7|7076.7|471
1618790700000|2021-04-19 00:05:00|7081.2|7080.2|7069.2|7068.2|7081.2|7080.2|7066.7|7065.7|625
1618791000000|2021-04-19 00:10:00|7070.7|7069.7|7063.7|7062.7|7070.7|7069.7|7057.2|7056.2|740
1618791300000|2021-04-19 00:15:00|7064.2|7063.2|7068.7|7067.7|7069.7|7068.7|7063.7|7062.7|649
1618791600000|2021-04-19 00:20:00|7068.2|7067.2|7074.7|7073.7|7074.7|7073.7|7065.7|7064.7|259
1618791900000|2021-04-19 00:25:00|7075.2|7074.2|7072.2|7071.2|7077.7|7076.7|7071.7|7070.7|470
1618792200000|2021-04-19 00:30:00|7072.7|7071.7|7074.7|7073.7|7078.2|7077.2|7070.7|7069.7|393
1618792500000|2021-04-19 00:35:00|7074.2|7073.2|7074.7|7073.7|7080.7|7079.7|7073.7|7072.7|338
1618792800000|2021-04-19 00:40:00|7075.2|7074.2|7075.7|7074.7|7076.7|7075.7|7072.2|7071.2|344
1618793100000|2021-04-19 00:45:00|7077.7|7076.7|7080.2|7079.2|7085.2|7084.2|7077.7|7076.7|522
1618793400000|2021-04-19 00:50:00|7080.7|7079.7|7088.7|7087.7|7088.7|7087.7|7080.7|7079.7|140
1618793700000|2021-04-19 00:55:00|7089.7|7088.7|7084.7|7083.7|7089.7|7088.7|7082.7|7081.7|306
1618794000000|2021-04-19 01:00:00|7085.2|7084.2|7082.7|7081.7|7086.7|7085.7|7080.7|7079.7|218
1618794300000|2021-04-19 01:05:00|7082.2|7081.2|7087.7|7086.7|7088.7|7087.7|7081.7|7080.7|325
1618794600000|2021-04-19 01:10:00|7087.2|7086.2|7089.7|7088.7|7090.7|7089.7|7086.7|7085.7|208
1618794900000|2021-04-19 01:15:00|7088.7|7087.7|7083.7|7082.7|7089.7|7088.7|7083.7|7082.7|201
1618795200000|2021-04-19 01:20:00|7083.2|7082.2|7073.2|7072.2|7083.2|7082.2|7072.7|7071.7|348
1618795500000|2021-04-19 01:25:00|7072.7|7071.7|7080.7|7079.7|7080.7|7079.7|7071.7|7070.7|296
1618795800000|2021-04-19 01:30:00|7080.2|7079.2|7077.7|7076.7|7080.7|7079.7|7075.7|7074.7|157
1618796100000|2021-04-19 01:35:00|7078.2|7077.2|7082.7|7081.7|7082.7|7081.7|7077.7|7076.7|235
1618796400000|2021-04-19 01:40:00|7083.2|7082.2|7086.7|7085.7|7086.7|7085.7|7080.7|7079.7|96
1618796700000|2021-04-19 01:45:00|7087.2|7086.2|7085.7|7084.7|7087.7|7086.7|7082.7|7081.7|111
1618797000000|2021-04-19 01:50:00|7086.2|7085.2|7084.7|7083.7|7086.7|7085.7|7081.7|7080.7|125
1618797300000|2021-04-19 01:55:00|7085.2|7084.2|7084.7|7083.7|7085.7|7084.7|7082.2|7081.2|79
1618797600000|2021-04-19 02:00:00|7083.7|7082.7|7082.7|7081.7|7086.7|7085.7|7082.7|7081.7|159
1618797900000|2021-04-19 02:05:00|7083.2|7082.2|7081.7|7080.7|7084.7|7083.7|7080.7|7079.7|93
1618798200000|2021-04-19 02:10:00|7079.7|7078.7|7081.7|7080.7|7081.7|7080.7|7077.7|7076.7|157
1618798500000|2021-04-19 02:15:00|7082.2|7081.2|7082.7|7081.7|7085.7|7084.7|7082.2|7081.2|120
1618798800000|2021-04-19 02:20:00|7083.2|7082.2|7081.7|7080.7|7083.7|7082.7|7079.7|7078.7|111
1618799100000|2021-04-19 02:25:00|7080.7|7079.7|7078.7|7077.7|7081.7|7080.7|7078.2|7077.2|114
1618799400000|2021-04-19 02:30:00|7079.2|7078.2|7074.7|7073.7|7080.7|7079.7|7073.7|7072.7|207
1618799700000|2021-04-19 02:35:00|7074.2|7073.2|7065.7|7064.7|7074.7|7073.7|7065.7|7064.7|275
1618800000000|2021-04-19 02:40:00|7066.2|7065.2|7065.7|7064.7|7068.7|7067.7|7065.7|7064.7|177
1618800300000|2021-04-19 02:45:00|7066.2|7065.2|7068.7|7067.7|7068.7|7067.7|7065.7|7064.7|170
1618800600000|2021-04-19 02:50:00|7069.2|7068.2|7071.7|7070.7|7071.7|7070.7|7068.7|7067.7|113
1618800900000|2021-04-19 02:55:00|7072.7|7071.7|7072.7|7071.7|7075.2|7074.2|7071.7|7070.7|64
1618801200000|2021-04-19 03:00:00|7073.2|7072.2|7070.7|7069.7|7073.2|7072.2|7069.7|7068.7|66
1618801500000|2021-04-19 03:05:00|7071.2|7070.2|7072.2|7071.2|7073.7|7072.7|7070.7|7069.7|61
1618801800000|2021-04-19 03:10:00|7071.7|7070.7|7073.7|7072.7|7073.7|7072.7|7069.7|7068.7|132
1618802100000|2021-04-19 03:15:00|7074.2|7073.2|7078.7|7077.7|7079.7|7078.7|7073.7|7072.7|118
1618802400000|2021-04-19 03:20:00|7079.2|7078.2|7077.7|7076.7|7079.7|7078.7|7076.7|7075.7|67
1618802700000|2021-04-19 03:25:00|7077.2|7076.2|7075.7|7074.7|7077.2|7076.2|7075.7|7074.7|50
1618803000000|2021-04-19 03:30:00|7075.2|7074.2|7077.7|7076.7|7077.7|7076.7|7074.7|7073.7|83
1618803300000|2021-04-19 03:35:00|7076.7|7075.7|7076.7|7075.7|7081.2|7080.2|7075.7|7074.7|154
1618803600000|2021-04-19 03:40:00|7077.2|7076.2|7076.7|7075.7|7077.7|7076.7|7076.7|7075.7|56
1618803900000|2021-04-19 03:45:00|7076.2|7075.2|7072.7|7071.7|7076.2|7075.2|7071.7|7070.7|159
1618804200000|2021-04-19 03:50:00|7071.7|7070.7|7070.7|7069.7|7072.2|7071.2|7070.7|7069.7|56
1618804500000|2021-04-19 03:55:00|7070.2|7069.2|7073.7|7072.7|7074.7|7073.7|7069.7|7068.7|116
1618804800000|2021-04-19 04:00:00|7073.2|7072.2|7073.7|7072.7|7073.7|7072.7|7071.7|7070.7|110
1618805100000|2021-04-19 04:05:00|7074.2|7073.2|7071.7|7070.7|7074.7|7073.7|7071.7|7070.7|92
1618805400000|2021-04-19 04:10:00|7071.2|7070.2|7071.7|7070.7|7072.7|7071.7|7070.7|7069.7|156
1618805700000|2021-04-19 04:15:00|7072.2|7071.2|7067.7|7066.7|7072.2|7071.2|7066.7|7065.7|255
1618806000000|2021-04-19 04:20:00|7068.2|7067.2|7064.7|7063.7|7068.2|7067.2|7063.7|7062.7|314
1618806300000|2021-04-19 04:25:00|7064.2|7063.2|7064.7|7063.7|7065.7|7064.7|7064.2|7063.2|91
1618806600000|2021-04-19 04:30:00|7065.2|7064.2|7072.2|7071.2|7072.7|7071.7|7065.2|7064.2|144
1618806900000|2021-04-19 04:35:00|7071.7|7070.7|7070.7|7069.7|7074.2|7073.2|7069.7|7068.7|116
1618807200000|2021-04-19 04:40:00|7069.7|7068.7|7069.7|7068.7|7070.7|7069.7|7068.7|7067.7|94
1618807500000|2021-04-19 04:45:00|7070.2|7069.2|7073.7|7072.7|7074.2|7073.2|7070.2|7069.2|132
1618807800000|2021-04-19 04:50:00|7073.2|7072.2|7071.7|7070.7|7073.7|7072.7|7070.7|7069.7|141
1618808100000|2021-04-19 04:55:00|7071.2|7070.2|7069.7|7068.7|7071.7|7070.7|7065.7|7064.7|170
1618808400000|2021-04-19 05:00:00|7068.7|7067.7|7071.7|7070.7|7074.2|7073.2|7068.7|7067.7|253
1618808700000|2021-04-19 05:05:00|7072.2|7071.2|7070.7|7069.7|7072.7|7071.7|7069.7|7068.7|120
1618809000000|2021-04-19 05:10:00|7070.2|7069.2|7070.7|7069.7|7070.7|7069.7|7069.7|7068.7|198
1618809300000|2021-04-19 05:15:00|7071.2|7070.2|7069.7|7068.7|7072.7|7071.7|7069.7|7068.7|160
1618809600000|2021-04-19 05:20:00|7068.7|7067.7|7067.7|7066.7|7070.7|7069.7|7067.7|7066.7|159
1618809900000|2021-04-19 05:25:00|7067.2|7066.2|7071.7|7070.7|7071.7|7070.7|7067.2|7066.2|168
1618810200000|2021-04-19 05:30:00|7071.2|7070.2|7065.7|7064.7|7071.2|7070.2|7065.7|7064.7|359
1618810500000|2021-04-19 05:35:00|7066.2|7065.2|7068.7|7067.7|7068.7|7067.7|7061.7|7060.7|489
1618810800000|2021-04-19 05:40:00|7069.2|7068.2|7071.7|7070.7|7072.7|7071.7|7069.2|7068.2|140
1618811100000|2021-04-19 05:45:00|7071.2|7070.2|7068.7|7067.7|7071.2|7070.2|7068.7|7067.7|131
1618811400000|2021-04-19 05:50:00|7067.7|7066.7|7068.7|7067.7|7069.7|7068.7|7067.7|7066.7|152
1618811700000|2021-04-19 05:55:00|7067.7|7066.7|7063.7|7062.7|7067.7|7066.7|7063.7|7062.7|239
1618812000000|2021-04-19 06:00:00|7064.2|7062.2|7068.2|7066.2|7068.2|7066.2|7062.7|7060.7|728
1618812300000|2021-04-19 06:05:00|7067.2|7065.2|7058.2|7056.2|7067.2|7065.2|7057.2|7055.2|1849
1618812600000|2021-04-19 06:10:00|7057.2|7055.2|7062.2|7060.2|7063.2|7061.2|7057.2|7055.2|790
1618812900000|2021-04-19 06:15:00|7062.7|7060.7|7065.2|7063.2|7065.2|7063.2|7062.2|7060.2|285
1618813200000|2021-04-19 06:20:00|7064.7|7062.7|7066.2|7064.2|7066.2|7064.2|7062.2|7060.2|296
1618813500000|2021-04-19 06:25:00|7066.7|7064.7|7072.2|7070.2|7073.7|7071.7|7065.2|7063.2|1076
1618813800000|2021-04-19 06:30:00|7074.2|7069.9|7070.4|7066.4|7074.2|7070.2|7070.2|7066.2|0
1618814100000|2021-04-19 06:35:00|7070.1|7066.1|7070.3|7066.3|7070.5|7066.5|7067.3|7063.3|0
1618814400000|2021-04-19 06:40:00|7070.2|7066.2|7068.1|7064.1|7070.2|7066.2|7067.3|7063.3|0
1618814700000|2021-04-19 06:45:00|7067.7|7063.7|7068.7|7064.7|7069.7|7065.7|7067.7|7063.7|0
1618815000000|2021-04-19 06:50:00|7068.4|7064.4|7068|7064|7068.4|7064.4|7067.7|7063.7|0
1618815300000|2021-04-19 06:55:00|7067.8|7063.8|7070.3|7066.3|7070.3|7066.3|7067.2|7063.2|0
1618815600000|2021-04-19 07:00:00|7070.4|7066.4|7072.6|7068.6|7072.7|7068.7|7069.8|7065.8|0
1618815900000|2021-04-19 07:05:00|7072.5|7068.5|7072.1|7068.1|7074.4|7070.4|7071.2|7067.2|0
1618816200000|2021-04-19 07:10:00|7073.7|7070.7|7079.7|7076.7|7079.7|7076.7|7073.7|7070.7|334
1618816500000|2021-04-19 07:15:00|7080.7|7077.7|7079.7|7076.7|7080.7|7077.7|7078.7|7075.7|94
1618816800000|2021-04-19 07:20:00|7079.2|7076.2|7079.2|7076.2|7079.7|7076.7|7076.7|7073.7|115
1618817100000|2021-04-19 07:25:00|7078.7|7075.7|7080.7|7077.7|7081.7|7078.7|7078.7|7075.7|103
1618817400000|2021-04-19 07:30:00|7080.2|7077.2|7080.7|7077.7|7080.7|7077.7|7079.7|7076.7|45
1618817700000|2021-04-19 07:35:00|7080.2|7077.2|7080.7|7077.7|7080.7|7077.7|7079.7|7076.7|22
1618818000000|2021-04-19 07:40:00|7080.2|7077.2|7080.7|7077.7|7080.7|7077.7|7079.7|7076.7|36
1618818300000|2021-04-19 07:45:00|7080.2|7077.2|7080.7|7077.7|7081.7|7078.7|7079.7|7076.7|55
1618818600000|2021-04-19 07:50:00|7080.2|7077.2|7077.2|7074.2|7080.7|7077.7|7075.7|7072.7|92
1618818900000|2021-04-19 07:55:00|7076.7|7073.7|7075.7|7072.7|7077.7|7074.7|7075.7|7072.7|33
1618819200000|2021-04-19 08:00:00|7075.2|7072.2|7075.2|7072.2|7076.2|7073.2|7074.7|7071.7|93
1618819500000|2021-04-19 08:05:00|7075.7|7072.7|7076.7|7073.7|7077.7|7074.7|7074.7|7071.7|42
1618819800000|2021-04-19 08:10:00|7077.2|7074.2|7076.7|7073.7|7077.7|7074.7|7075.7|7072.7|37
1618820100000|2021-04-19 08:15:00|7076.2|7073.2|7072.7|7069.7|7076.2|7073.2|7071.7|7068.7|86
1618820400000|2021-04-19 08:20:00|7073.7|7070.7|7073.7|7070.7|7074.2|7071.2|7073.7|7070.7|35
1618820700000|2021-04-19 08:25:00|7074.2|7071.2|7072.2|7069.2|7074.7|7071.7|7072.2|7069.2|50
1618821000000|2021-04-19 08:30:00|7071.7|7068.7|7071.7|7068.7|7073.7|7070.7|7070.7|7067.7|39
1618821300000|2021-04-19 08:35:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7069.7|7066.7|36
1618821600000|2021-04-19 08:40:00|7071.2|7068.2|7070.2|7067.2|7071.7|7068.7|7069.7|7066.7|50
1618821900000|2021-04-19 08:45:00|7071.7|7068.7|7069.7|7066.7|7072.7|7069.7|7069.2|7066.2|91
1618822200000|2021-04-19 08:50:00|7069.2|7066.2|7070.7|7067.7|7071.7|7068.7|7069.2|7066.2|15
1618822500000|2021-04-19 08:55:00|7071.2|7068.2|7069.2|7066.2|7071.2|7068.2|7068.7|7065.7|22
1618822800000|2021-04-19 09:00:00|7069.7|7066.7|7067.7|7064.7|7069.7|7066.7|7067.2|7064.2|62
1618823100000|2021-04-19 09:05:00|7067.2|7064.2|7065.2|7062.2|7067.7|7064.7|7065.2|7062.2|32
1618823400000|2021-04-19 09:10:00|7064.7|7061.7|7066.2|7063.2|7066.7|7063.7|7064.7|7061.7|29
1618823700000|2021-04-19 09:15:00|7065.7|7062.7|7066.2|7063.2|7066.7|7063.7|7064.7|7061.7|64
1618824000000|2021-04-19 09:20:00|7066.7|7063.7|7065.7|7062.7|7066.7|7063.7|7064.7|7061.7|8
1618824300000|2021-04-19 09:25:00|7065.2|7062.2|7065.2|7062.2|7065.7|7062.7|7064.7|7061.7|10
1618824600000|2021-04-19 09:30:00|7065.7|7062.7|7065.7|7062.7|7066.7|7063.7|7064.7|7061.7|28
1618824900000|2021-04-19 09:35:00|7065.2|7062.2|7064.2|7061.2|7065.7|7062.7|7063.7|7060.7|20
1618825200000|2021-04-19 09:40:00|7063.7|7060.7|7063.7|7060.7|7064.7|7061.7|7062.7|7059.7|23
1618825500000|2021-04-19 09:45:00|7063.2|7060.2|7064.7|7061.7|7064.7|7061.7|7062.7|7059.7|20
1618825800000|2021-04-19 09:50:00|7064.2|7061.2|7063.7|7060.7|7064.7|7061.7|7063.2|7060.2|8
1618826100000|2021-04-19 09:55:00|7064.2|7061.2|7063.7|7060.7|7064.2|7061.2|7062.7|7059.7|14
1618826400000|2021-04-19 10:00:00|7063.2|7060.2|7064.7|7061.7|7064.7|7061.7|7062.7|7059.7|18
1618826700000|2021-04-19 10:05:00|7065.2|7062.2|7067.7|7064.7|7067.7|7064.7|7064.7|7061.7|24
1618827000000|2021-04-19 10:10:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.7|7064.7|28
1618827300000|2021-04-19 10:15:00|7069.7|7066.7|7071.7|7068.7|7071.7|7068.7|7069.7|7066.7|41
1618827600000|2021-04-19 10:20:00|7071.2|7068.2|7070.7|7067.7|7071.7|7068.7|7069.7|7066.7|12
1618827900000|2021-04-19 10:25:00|7071.2|7068.2|7070.7|7067.7|7071.7|7068.7|7070.7|7067.7|20
1618828200000|2021-04-19 10:30:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|22
1618828500000|2021-04-19 10:35:00|7071.2|7068.2|7069.7|7066.7|7071.2|7068.2|7069.7|7066.7|14
1618828800000|2021-04-19 10:40:00|7070.2|7067.2|7065.7|7062.7|7070.2|7067.2|7064.7|7061.7|63
1618829100000|2021-04-19 10:45:00|7065.2|7062.2|7066.2|7063.2|7066.7|7063.7|7064.7|7061.7|57
1618829400000|2021-04-19 10:50:00|7065.7|7062.7|7068.7|7065.7|7069.2|7066.2|7065.7|7062.7|16
1618829700000|2021-04-19 10:55:00|7068.2|7065.2|7069.2|7066.2|7069.2|7066.2|7067.7|7064.7|18
1618830000000|2021-04-19 11:00:00|7068.7|7065.7|7068.7|7065.7|7069.2|7066.2|7067.7|7064.7|23
1618830300000|2021-04-19 11:05:00|7069.2|7066.2|7071.7|7068.7|7071.7|7068.7|7068.7|7065.7|33
1618830600000|2021-04-19 11:10:00|7071.2|7068.2|7072.7|7069.7|7072.7|7069.7|7069.7|7066.7|19
1618830900000|2021-04-19 11:15:00|7073.2|7070.2|7074.7|7071.7|7074.7|7071.7|7073.2|7070.2|25
1618831200000|2021-04-19 11:20:00|7075.2|7072.2|7072.2|7069.2|7075.7|7072.7|7071.7|7068.7|26
1618831500000|2021-04-19 11:25:00|7071.7|7068.7|7069.2|7066.2|7072.2|7069.2|7067.7|7064.7|10
1618831800000|2021-04-19 11:30:00|7068.7|7065.7|7069.7|7066.7|7070.7|7067.7|7068.7|7065.7|22
1618832100000|2021-04-19 11:35:00|7069.2|7066.2|7070.7|7067.7|7070.7|7067.7|7069.2|7066.2|6
1618832400000|2021-04-19 11:40:00|7070.2|7067.2|7068.7|7065.7|7070.7|7067.7|7067.7|7064.7|23
1618832700000|2021-04-19 11:45:00|7068.2|7065.2|7069.2|7066.2|7069.7|7066.7|7067.7|7064.7|10
1618833000000|2021-04-19 11:50:00|7068.7|7065.7|7069.7|7066.7|7069.7|7066.7|7068.7|7065.7|13
1618833300000|2021-04-19 11:55:00|7069.2|7066.2|7069.7|7066.7|7071.2|7068.2|7068.7|7065.7|33
1618833600000|2021-04-19 12:00:00|7069.2|7066.2|7068.2|7065.2|7069.7|7066.7|7067.7|7064.7|30
1618833900000|2021-04-19 12:05:00|7067.7|7064.7|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|6
1618834200000|2021-04-19 12:10:00|7067.2|7064.2|7066.2|7063.2|7067.2|7064.2|7065.7|7062.7|11
1618834500000|2021-04-19 12:15:00|7065.7|7062.7|7065.7|7062.7|7066.7|7063.7|7064.2|7061.2|88
1618834800000|2021-04-19 12:20:00|7066.2|7063.2|7065.2|7062.2|7066.2|7063.2|7064.7|7061.7|40
1618835100000|2021-04-19 12:25:00|7065.7|7062.7|7065.7|7062.7|7066.2|7063.2|7065.2|7062.2|12
1618835400000|2021-04-19 12:30:00|7066.2|7063.2|7065.2|7062.2|7066.2|7063.2|7063.7|7060.7|18
1618835700000|2021-04-19 12:35:00|7065.7|7062.7|7065.7|7062.7|7066.2|7063.2|7064.7|7061.7|37
1618836000000|2021-04-19 12:40:00|7066.2|7063.2|7065.7|7062.7|7066.2|7063.2|7064.7|7061.7|65
1618836300000|2021-04-19 12:45:00|7066.2|7063.2|7064.7|7061.7|7066.2|7063.2|7064.7|7061.7|52
1618836600000|2021-04-19 12:50:00|7065.2|7062.2|7065.7|7062.7|7066.2|7063.2|7064.7|7061.7|21
1618836900000|2021-04-19 12:55:00|7066.2|7063.2|7065.7|7062.7|7066.2|7063.2|7065.7|7062.7|19
1618837200000|2021-04-19 13:00:00|7065.2|7062.2|7063.7|7060.7|7065.2|7062.2|7063.2|7060.2|37
1618837500000|2021-04-19 13:05:00|7063.2|7060.2|7063.7|7060.7|7063.7|7060.7|7062.7|7059.7|12
1618837800000|2021-04-19 13:10:00|7062.7|7059.7|7062.7|7059.7|7063.7|7060.7|7062.2|7059.2|27
1618838100000|2021-04-19 13:15:00|7063.2|7060.2|7063.7|7060.7|7064.7|7061.7|7062.7|7059.7|24
1618838400000|2021-04-19 13:20:00|7064.2|7061.2|7065.7|7062.7|7066.2|7063.2|7063.7|7060.7|27
1618838700000|2021-04-19 13:25:00|7066.2|7063.2|7065.7|7062.7|7066.2|7063.2|7065.7|7062.7|13
1618839000000|2021-04-19 13:30:00|7065.2|7062.2|7063.7|7060.7|7065.7|7062.7|7063.7|7060.7|82
1618839300000|2021-04-19 13:35:00|7063.2|7060.2|7066.7|7063.7|7067.7|7064.7|7062.7|7059.7|53
1618839600000|2021-04-19 13:40:00|7067.2|7064.2|7063.7|7060.7|7068.2|7065.2|7062.7|7059.7|88
1618839900000|2021-04-19 13:45:00|7064.2|7061.2|7066.7|7063.7|7069.7|7066.7|7063.7|7060.7|64
1618840200000|2021-04-19 13:50:00|7065.7|7062.7|7067.7|7064.7|7068.2|7065.2|7064.7|7061.7|17
1618840500000|2021-04-19 13:55:00|7068.2|7065.2|7066.2|7063.2|7069.7|7066.7|7065.7|7062.7|42
1618840800000|2021-04-19 14:00:00|7065.7|7062.7|7058.7|7055.7|7066.7|7063.7|7057.2|7054.2|98
1618841100000|2021-04-19 14:05:00|7058.2|7055.2|7056.7|7053.7|7058.2|7055.2|7051.7|7048.7|178
1618841400000|2021-04-19 14:10:00|7056.2|7053.2|7055.7|7052.7|7056.7|7053.7|7052.7|7049.7|78
1618841700000|2021-04-19 14:15:00|7055.2|7052.2|7053.7|7050.7|7058.7|7055.7|7053.7|7050.7|136
1618842000000|2021-04-19 14:20:00|7054.2|7051.2|7054.7|7051.7|7054.7|7051.7|7052.2|7049.2|128
1618842300000|2021-04-19 14:25:00|7053.7|7050.7|7051.7|7048.7|7054.7|7051.7|7050.7|7047.7|79
1618842600000|2021-04-19 14:30:00|7052.2|7049.2|7052.7|7049.7|7055.7|7052.7|7051.7|7048.7|33
1618842900000|2021-04-19 14:35:00|7053.2|7050.2|7052.7|7049.7|7054.7|7051.7|7052.7|7049.7|48
1618843200000|2021-04-19 14:40:00|7052.2|7049.2|7044.7|7041.7|7052.2|7049.2|7043.7|7040.7|317
1618843500000|2021-04-19 14:45:00|7044.2|7041.2|7041.7|7038.7|7044.2|7041.2|7037.7|7034.7|166
1618843800000|2021-04-19 14:50:00|7041.2|7038.2|7044.7|7041.7|7046.7|7043.7|7038.7|7035.7|60
1618844100000|2021-04-19 14:55:00|7045.2|7042.2|7042.7|7039.7|7047.7|7044.7|7042.7|7039.7|111
1618844400000|2021-04-19 15:00:00|7041.7|7038.7|7042.2|7039.2|7044.7|7041.7|7040.7|7037.7|66
1618844700000|2021-04-19 15:05:00|7041.7|7038.7|7042.7|7039.7|7044.7|7041.7|7038.7|7035.7|74
1618845000000|2021-04-19 15:10:00|7042.2|7039.2|7046.7|7043.7|7046.7|7043.7|7041.7|7038.7|30
1618845300000|2021-04-19 15:15:00|7047.2|7044.2|7045.7|7042.7|7048.2|7045.2|7043.7|7040.7|38
1618845600000|2021-04-19 15:20:00|7046.2|7043.2|7047.7|7044.7|7047.7|7044.7|7045.2|7042.2|45
1618845900000|2021-04-19 15:25:00|7047.2|7044.2|7051.7|7048.7|7052.7|7049.7|7046.7|7043.7|68
1618846200000|2021-04-19 15:30:00|7052.2|7049.2|7049.7|7046.7|7052.2|7049.2|7047.2|7044.2|60
1618846500000|2021-04-19 15:35:00|7050.2|7047.2|7045.7|7042.7|7050.2|7047.2|7044.7|7041.7|54
1618846800000|2021-04-19 15:40:00|7046.2|7043.2|7040.7|7037.7|7046.7|7043.7|7040.7|7037.7|46
1618847100000|2021-04-19 15:45:00|7041.2|7038.2|7043.2|7040.2|7044.2|7041.2|7038.7|7035.7|49
1618847400000|2021-04-19 15:50:00|7043.7|7040.7|7045.7|7042.7|7048.7|7045.7|7043.2|7040.2|35
1618847700000|2021-04-19 15:55:00|7045.2|7042.2|7041.7|7038.7|7045.7|7042.7|7039.2|7036.2|64
1618848000000|2021-04-19 16:00:00|7041.2|7038.2|7036.7|7033.7|7042.7|7039.7|7036.7|7033.7|49
1618848300000|2021-04-19 16:05:00|7036.2|7033.2|7040.7|7037.7|7041.7|7038.7|7034.7|7031.7|40
1618848600000|2021-04-19 16:10:00|7041.2|7038.2|7042.2|7039.2|7044.2|7041.2|7040.7|7037.7|33
1618848900000|2021-04-19 16:15:00|7042.7|7039.7|7044.7|7041.7|7045.7|7042.7|7042.7|7039.7|24
1618849200000|2021-04-19 16:20:00|7045.7|7042.7|7043.7|7040.7|7046.7|7043.7|7043.2|7040.2|43
1618849500000|2021-04-19 16:25:00|7042.7|7039.7|7041.7|7038.7|7044.7|7041.7|7038.2|7035.2|62
1618849800000|2021-04-19 16:30:00|7042.7|7039.7|7038.7|7035.7|7042.7|7039.7|7036.7|7033.7|58
1618850100000|2021-04-19 16:35:00|7038.2|7035.2|7037.7|7034.7|7040.7|7037.7|7036.7|7033.7|29
1618850400000|2021-04-19 16:40:00|7037.2|7034.2|7032.7|7029.7|7037.2|7034.2|7032.7|7029.7|61
1618850700000|2021-04-19 16:45:00|7031.7|7028.7|7034.7|7031.7|7034.7|7031.7|7027.7|7024.7|160
1618851000000|2021-04-19 16:50:00|7034.2|7031.2|7034.7|7031.7|7036.7|7033.7|7032.7|7029.7|37
1618851300000|2021-04-19 16:55:00|7034.2|7031.2|7033.7|7030.7|7034.7|7031.7|7032.7|7029.7|17
1618851600000|2021-04-19 17:00:00|7032.7|7029.7|7039.2|7036.2|7039.7|7036.7|7032.2|7029.2|42
1618851900000|2021-04-19 17:05:00|7038.7|7035.7|7036.7|7033.7|7040.7|7037.7|7036.7|7033.7|26
1618852200000|2021-04-19 17:10:00|7037.2|7034.2|7040.2|7037.2|7041.2|7038.2|7037.2|7034.2|23
1618852500000|2021-04-19 17:15:00|7040.7|7037.7|7041.7|7038.7|7043.2|7040.2|7040.2|7037.2|10
1618852800000|2021-04-19 17:20:00|7042.2|7039.2|7040.7|7037.7|7042.7|7039.7|7039.7|7036.7|11
1618853100000|2021-04-19 17:25:00|7040.2|7037.2|7039.7|7036.7|7041.7|7038.7|7038.2|7035.2|15
1618853400000|2021-04-19 17:30:00|7039.2|7036.2|7039.7|7036.7|7040.7|7037.7|7036.2|7033.2|43
1618853700000|2021-04-19 17:35:00|7039.2|7036.2|7040.7|7037.7|7042.7|7039.7|7038.7|7035.7|70
1618854000000|2021-04-19 17:40:00|7040.2|7037.2|7039.7|7036.7|7041.7|7038.7|7039.7|7036.7|13
1618854300000|2021-04-19 17:45:00|7038.7|7035.7|7038.7|7035.7|7039.7|7036.7|7037.2|7034.2|13
1618854600000|2021-04-19 17:50:00|7039.2|7036.2|7038.7|7035.7|7039.7|7036.7|7036.7|7033.7|13
1618854900000|2021-04-19 17:55:00|7039.2|7036.2|7038.7|7035.7|7041.2|7038.2|7037.7|7034.7|13
1618855200000|2021-04-19 18:00:00|7038.2|7035.2|7038.2|7035.2|7039.7|7036.7|7036.7|7033.7|6
1618855500000|2021-04-19 18:05:00|7038.7|7035.7|7036.2|7033.2|7041.7|7038.7|7035.7|7032.7|20
1618855800000|2021-04-19 18:10:00|7036.7|7033.7|7038.7|7035.7|7038.7|7035.7|7035.7|7032.7|8
1618856100000|2021-04-19 18:15:00|7039.2|7036.2|7039.7|7036.7|7041.2|7038.2|7038.7|7035.7|10
1618856400000|2021-04-19 18:20:00|7040.2|7037.2|7041.7|7038.7|7042.2|7039.2|7038.7|7035.7|5
1618856700000|2021-04-19 18:25:00|7041.2|7038.2|7041.7|7038.7|7042.2|7039.2|7040.7|7037.7|7
1618857000000|2021-04-19 18:30:00|7042.2|7039.2|7041.2|7038.2|7043.2|7040.2|7040.2|7037.2|32
1618857300000|2021-04-19 18:35:00|7041.7|7038.7|7037.2|7034.2|7041.7|7038.7|7035.7|7032.7|8
1618857600000|2021-04-19 18:40:00|7037.7|7034.7|7040.7|7037.7|7042.7|7039.7|7036.7|7033.7|24
1618857900000|2021-04-19 18:45:00|7040.2|7037.2|7043.2|7040.2|7043.7|7040.7|7039.2|7036.2|15
1618858200000|2021-04-19 18:50:00|7043.7|7040.7|7043.7|7040.7|7043.7|7040.7|7042.7|7039.7|12
1618858500000|2021-04-19 18:55:00|7043.2|7040.2|7042.7|7039.7|7044.2|7041.2|7042.7|7039.7|19
1618858800000|2021-04-19 19:00:00|7043.2|7040.2|7044.7|7041.7|7044.7|7041.7|7042.7|7039.7|60
1618859100000|2021-04-19 19:05:00|7045.2|7042.2|7044.7|7041.7|7046.7|7043.7|7043.7|7040.7|16
1618859400000|2021-04-19 19:10:00|7044.2|7041.2|7043.7|7040.7|7046.7|7043.7|7042.7|7039.7|25
1618859700000|2021-04-19 19:15:00|7044.2|7041.2|7041.7|7038.7|7044.7|7041.7|7040.7|7037.7|23
1618860000000|2021-04-19 19:20:00|7041.2|7038.2|7039.2|7036.2|7041.7|7038.7|7038.7|7035.7|19
1618860300000|2021-04-19 19:25:00|7039.7|7036.7|7038.2|7035.2|7039.7|7036.7|7037.2|7034.2|28
1618860600000|2021-04-19 19:30:00|7037.7|7034.7|7038.7|7035.7|7038.7|7035.7|7035.7|7032.7|36
1618860900000|2021-04-19 19:35:00|7038.2|7035.2|7040.7|7037.7|7041.7|7038.7|7038.2|7035.2|22
1618861200000|2021-04-19 19:40:00|7040.2|7037.2|7043.7|7040.7|7043.7|7040.7|7039.7|7036.7|35
1618861500000|2021-04-19 19:45:00|7044.2|7041.2|7039.2|7036.2|7044.7|7041.7|7037.7|7034.7|30
1618861800000|2021-04-19 19:50:00|7039.7|7036.7|7043.2|7040.2|7043.7|7040.7|7037.7|7034.7|72
1618862100000|2021-04-19 19:55:00|7043.7|7040.7|7044.2|7041.2|7045.7|7042.7|7038.7|7035.7|147
1618862400000|2021-04-19 20:00:00|7043.7|7040.7|7043.7|7040.7|7046.2|7043.2|7042.2|7039.2|38
1618862700000|2021-04-19 20:05:00|7044.2|7041.2|7044.7|7041.7|7045.2|7042.2|7043.2|7040.2|2
1618863000000|2021-04-19 20:10:00|7045.2|7042.2|7046.2|7043.2|7046.7|7043.7|7044.7|7041.7|8
1618863300000|2021-04-19 20:15:00|7045.7|7042.7|7044.7|7041.7|7045.7|7042.7|7044.7|7041.7|6
1618863600000|2021-04-19 20:20:00|7045.2|7042.2|7044.7|7041.7|7045.2|7042.2|7044.7|7041.7|5
1618863900000|2021-04-19 20:25:00|7044.2|7041.2|7043.7|7040.7|7044.2|7041.2|7043.7|7040.7|2
1618864200000|2021-04-19 20:30:00|7044.2|7041.2|7044.7|7041.7|7044.7|7041.7|7043.7|7040.7|4
1618864500000|2021-04-19 20:35:00|7045.7|7042.7|7045.7|7042.7|7045.7|7042.7|7045.7|7042.7|4
1618864800000|2021-04-19 20:40:00|7045.2|7042.2|7044.7|7041.7|7045.2|7042.2|7043.7|7040.7|9
1618865100000|2021-04-19 20:45:00|7044.2|7041.2|7043.7|7040.7|7044.7|7041.7|7043.7|7040.7|7
1618865400000|2021-04-19 20:50:00|7044.2|7041.2|7044.7|7041.7|7044.7|7041.7|7044.2|7041.2|1
1618865700000|2021-04-19 20:55:00|7044.2|7041.2|7044.2|7041.2|7045.2|7042.2|7039.7|7036.7|33
1618866000000|2021-04-19 21:00:00|7043.1|7039.1|7043.9|7039.9|7044|7040|7043.1|7039.1|0
1618866300000|2021-04-19 21:05:00|7044.7|7040.7|7044.7|7040.7|7044.9|7040.9|7044.5|7040.5|0
1618866600000|2021-04-19 21:10:00|7044.6|7040.6|7044.8|7040.8|7044.8|7040.8|7044.6|7040.6|0
1618866900000|2021-04-19 21:15:00|7044.7|7040.7|7044.5|7040.5|7044.7|7040.7|7044|7040|0
1618867200000|2021-04-19 21:20:00|7044.1|7040.1|7044.3|7040.3|7044.4|7040.4|7043.8|7039.8|0
1618867500000|2021-04-19 21:25:00|7044.4|7040.4|7044|7040|7044.4|7040.4|7043.8|7039.8|0
1618867800000|2021-04-19 21:30:00|7044.2|7040.2|7044|7040|7044.4|7040.4|7044|7040|0
1618868100000|2021-04-19 21:35:00|7043.9|7039.9|7043.9|7039.9|7043.9|7039.9|7043.9|7039.9|0
1618868700000|2021-04-19 21:45:00|7044.1|7040.1|7044.1|7040.1|7044.2|7040.2|7044|7040|0
1618869000000|2021-04-19 21:50:00|7044.2|7040.2|7044|7040|7044.2|7040.2|7044|7040|0
1618869300000|2021-04-19 21:55:00|7044.1|7040.1|7044.8|7040.8|7045.3|7041.3|7043.8|7039.8|0
1618869600000|2021-04-19 22:00:00|7045.9|7041.9|7045.8|7041.8|7046.8|7042.8|7044.7|7040.7|0
1618869900000|2021-04-19 22:05:00|7045.5|7041.5|7044.7|7040.7|7045.5|7041.5|7044.3|7040.3|0
1618870200000|2021-04-19 22:10:00|7044.9|7040.9|7045.8|7041.8|7046.2|7042.2|7044.7|7040.7|0
1618870500000|2021-04-19 22:15:00|7046.2|7042.2|7046.6|7042.6|7047|7043|7046.2|7042.2|0
1618870800000|2021-04-19 22:20:00|7046.8|7042.8|7047.4|7043.4|7047.4|7043.4|7046.6|7042.6|0
1618871100000|2021-04-19 22:25:00|7047.8|7043.8|7048.2|7044.2|7048.2|7044.2|7047.4|7043.4|0
1618871400000|2021-04-19 22:30:00|7048.6|7044.6|7050|7046|7050|7046|7048.5|7044.5|0
1618871700000|2021-04-19 22:35:00|7049.7|7045.7|7049|7045|7049.7|7045.7|7048.9|7044.9|0
1618872000000|2021-04-19 22:40:00|7049.3|7045.3|7049.1|7045.1|7050.1|7046.1|7048.7|7044.7|0
1618872300000|2021-04-19 22:45:00|7049.5|7045.5|7048.3|7044.3|7049.5|7045.5|7048|7044|0
1618872600000|2021-04-19 22:50:00|7048|7044|7047.8|7043.8|7048.2|7044.2|7047.8|7043.8|0
1618872900000|2021-04-19 22:55:00|7047.4|7043.4|7048|7044|7048.5|7044.5|7047.4|7043.4|0
1618873200000|2021-04-19 23:00:00|7048.4|7044.4|7047.5|7043.5|7048.4|7044.4|7047.5|7043.5|0
1618873500000|2021-04-19 23:05:00|7047.9|7043.9|7046.7|7042.7|7047.9|7043.9|7046.7|7042.7|0
1618873800000|2021-04-19 23:10:00|7046.9|7042.9|7046.7|7042.7|7047.1|7043.1|7046.7|7042.7|0
1618874100000|2021-04-19 23:15:00|7047|7043|7046.7|7042.7|7047.1|7043.1|7045.4|7041.4|0
1618874400000|2021-04-19 23:20:00|7047.1|7043.1|7047.3|7043.3|7047.8|7043.8|7047.1|7043.1|0
1618874700000|2021-04-19 23:25:00|7047.6|7043.6|7047.6|7043.6|7047.6|7043.6|7047.2|7043.2|0
1618875000000|2021-04-19 23:30:00|7047.2|7043.2|7046.6|7042.6|7048|7044|7046|7042|0
1618875300000|2021-04-19 23:35:00|7046.2|7042.2|7049.3|7045.3|7049.3|7045.3|7046.2|7042.2|0
1618875600000|2021-04-19 23:40:00|7049.7|7045.7|7053.2|7049.2|7053.2|7049.2|7049.7|7045.7|0
1618875900000|2021-04-19 23:45:00|7052.8|7048.8|7052.6|7048.6|7055.5|7051.5|7051.1|7047.1|0
1618876200000|2021-04-19 23:50:00|7045.2|7043.2|7039.2|7037.2|7045.2|7043.2|7033.7|7031.7|538
1618876500000|2021-04-19 23:55:00|7040.2|7038.2|7037.7|7035.7|7042.2|7040.2|7036.2|7034.2|150
1618876800000|2021-04-20 00:00:00|7038.2|7036.2|7033.2|7032.2|7040.2|7038.7|7030.7|7029.7|440
1618877100000|2021-04-20 00:05:00|7033.7|7032.7|7028.7|7027.7|7034.2|7033.2|7028.7|7027.7|303
1618877400000|2021-04-20 00:10:00|7028.2|7027.2|7020.7|7019.7|7028.7|7027.7|7017.2|7016.2|1003
1618877700000|2021-04-20 00:15:00|7021.7|7020.7|7029.2|7028.2|7030.7|7029.7|7021.2|7020.2|671
1618878000000|2021-04-20 00:20:00|7028.7|7027.7|7031.2|7030.2|7032.7|7031.7|7025.2|7024.2|435
1618878300000|2021-04-20 00:25:00|7031.7|7030.7|7031.7|7030.7|7033.7|7032.7|7026.7|7025.7|278
1618878600000|2021-04-20 00:30:00|7031.2|7030.2|7038.7|7037.7|7041.7|7040.7|7031.2|7030.2|535
1618878900000|2021-04-20 00:35:00|7039.2|7038.2|7033.2|7032.2|7039.2|7038.2|7031.7|7030.7|200
1618879200000|2021-04-20 00:40:00|7032.7|7031.7|7036.7|7035.7|7039.7|7038.7|7032.7|7031.7|328
1618879500000|2021-04-20 00:45:00|7036.2|7035.2|7035.7|7034.7|7036.7|7035.7|7033.2|7032.2|183
1618879800000|2021-04-20 00:50:00|7036.2|7035.2|7035.7|7034.7|7040.7|7039.7|7035.2|7034.2|304
1618880100000|2021-04-20 00:55:00|7035.2|7034.2|7028.7|7027.7|7035.2|7034.2|7026.7|7025.7|276
1618880400000|2021-04-20 01:00:00|7028.2|7027.2|7024.7|7023.7|7029.7|7028.7|7024.7|7023.7|215
1618880700000|2021-04-20 01:05:00|7025.2|7024.2|7023.7|7022.7|7030.7|7029.7|7020.7|7019.7|434
1618881000000|2021-04-20 01:10:00|7022.7|7021.7|7023.7|7022.7|7024.7|7023.7|7019.2|7018.2|317
1618881300000|2021-04-20 01:15:00|7023.2|7022.2|7035.7|7034.7|7035.7|7034.7|7022.7|7021.7|303
1618881600000|2021-04-20 01:20:00|7035.2|7034.2|7041.7|7040.7|7042.7|7041.7|7034.7|7033.7|510
1618881900000|2021-04-20 01:25:00|7042.7|7041.7|7039.7|7038.7|7043.7|7042.7|7037.2|7036.2|307
1618882200000|2021-04-20 01:30:00|7039.2|7038.2|7031.7|7030.7|7040.7|7039.7|7031.7|7030.7|243
1618882500000|2021-04-20 01:35:00|7032.2|7031.2|7030.2|7029.2|7036.2|7035.2|7029.7|7028.7|154
1618882800000|2021-04-20 01:40:00|7029.7|7028.7|7025.7|7024.7|7030.2|7029.2|7023.2|7022.2|334
1618883100000|2021-04-20 01:45:00|7026.7|7025.7|7028.2|7027.2|7029.7|7028.7|7022.7|7021.7|280
1618883400000|2021-04-20 01:50:00|7027.7|7026.7|7028.7|7027.7|7030.7|7029.7|7027.7|7026.7|141
1618883700000|2021-04-20 01:55:00|7029.2|7028.2|7031.7|7030.7|7032.7|7031.7|7028.2|7027.2|157
1618884000000|2021-04-20 02:00:00|7030.7|7029.7|7028.7|7027.7|7031.7|7030.7|7025.7|7024.7|183
1618884300000|2021-04-20 02:05:00|7028.2|7027.2|7026.7|7025.7|7030.7|7029.7|7026.2|7025.2|150
1618884600000|2021-04-20 02:10:00|7026.2|7025.2|7031.7|7030.7|7034.2|7033.2|7026.2|7025.2|175
1618884900000|2021-04-20 02:15:00|7031.2|7030.2|7032.7|7031.7|7033.7|7032.7|7029.7|7028.7|98
1618885200000|2021-04-20 02:20:00|7033.2|7032.2|7034.7|7033.7|7036.7|7035.7|7032.7|7031.7|122
1618885500000|2021-04-20 02:25:00|7034.2|7033.2|7032.7|7031.7|7034.2|7033.2|7029.7|7028.7|82
1618885800000|2021-04-20 02:30:00|7033.2|7032.2|7029.7|7028.7|7033.2|7032.2|7027.7|7026.7|171
1618886100000|2021-04-20 02:35:00|7028.7|7027.7|7029.7|7028.7|7030.7|7029.7|7028.7|7027.7|108
1618886400000|2021-04-20 02:40:00|7030.2|7029.2|7035.7|7034.7|7036.2|7035.2|7030.2|7029.2|92
1618886700000|2021-04-20 02:45:00|7036.7|7035.7|7036.7|7035.7|7037.2|7036.2|7035.7|7034.7|95
1618887000000|2021-04-20 02:50:00|7036.2|7035.2|7035.7|7034.7|7037.7|7036.7|7033.7|7032.7|82
1618887300000|2021-04-20 02:55:00|7035.2|7034.2|7033.2|7032.2|7035.7|7034.7|7032.7|7031.7|62
1618887600000|2021-04-20 03:00:00|7032.7|7031.7|7035.7|7034.7|7035.7|7034.7|7032.7|7031.7|86
1618887900000|2021-04-20 03:05:00|7036.2|7035.2|7036.7|7035.7|7036.7|7035.7|7032.2|7031.2|92
1618888200000|2021-04-20 03:10:00|7037.2|7036.2|7038.7|7037.7|7039.7|7038.7|7036.2|7035.2|158
1618888500000|2021-04-20 03:15:00|7038.2|7037.2|7035.7|7034.7|7039.7|7038.7|7035.7|7034.7|80
1618888800000|2021-04-20 03:20:00|7036.2|7035.2|7036.7|7035.7|7036.7|7035.7|7034.7|7033.7|138
1618889100000|2021-04-20 03:25:00|7037.2|7036.2|7036.7|7035.7|7039.7|7038.7|7036.7|7035.7|98
1618889400000|2021-04-20 03:30:00|7036.2|7035.2|7030.7|7029.7|7036.2|7035.2|7030.7|7029.7|179
1618889700000|2021-04-20 03:35:00|7030.2|7029.2|7029.7|7028.7|7031.7|7030.7|7028.7|7027.7|161
1618890000000|2021-04-20 03:40:00|7030.2|7029.2|7028.7|7027.7|7031.7|7030.7|7028.7|7027.7|158
1618890300000|2021-04-20 03:45:00|7028.2|7027.2|7026.7|7025.7|7028.7|7027.7|7024.7|7023.7|216
1618890600000|2021-04-20 03:50:00|7026.2|7025.2|7024.7|7023.7|7026.2|7025.2|7022.7|7021.7|209
1618890900000|2021-04-20 03:55:00|7024.2|7023.2|7020.7|7019.7|7024.2|7023.2|7019.7|7018.7|227
1618891200000|2021-04-20 04:00:00|7020.2|7019.2|7017.7|7016.7|7020.7|7019.7|7016.7|7015.7|303
1618891500000|2021-04-20 04:05:00|7017.2|7016.2|7017.7|7016.7|7018.7|7017.7|7015.7|7014.7|233
1618891800000|2021-04-20 04:10:00|7017.2|7016.2|7017.7|7016.7|7019.7|7018.7|7016.2|7015.2|179
1618892100000|2021-04-20 04:15:00|7016.7|7015.7|7017.7|7016.7|7018.7|7017.7|7016.7|7015.7|172
1618892400000|2021-04-20 04:20:00|7018.7|7017.7|7019.7|7018.7|7020.7|7019.7|7018.2|7017.2|168
1618892700000|2021-04-20 04:25:00|7019.2|7018.2|7016.2|7015.2|7019.2|7018.2|7014.2|7013.2|210
1618893000000|2021-04-20 04:30:00|7016.7|7015.7|7015.7|7014.7|7016.7|7015.7|7014.7|7013.7|186
1618893300000|2021-04-20 04:35:00|7015.2|7014.2|7014.7|7013.7|7015.7|7014.7|7013.7|7012.7|134
1618893600000|2021-04-20 04:40:00|7014.2|7013.2|7012.7|7011.7|7014.7|7013.7|7012.7|7011.7|129
1618893900000|2021-04-20 04:45:00|7011.7|7010.7|7010.7|7009.7|7013.2|7012.2|7010.7|7009.7|196
1618894200000|2021-04-20 04:50:00|7011.2|7010.2|7008.7|7007.7|7011.7|7010.7|7007.7|7006.7|246
1618894500000|2021-04-20 04:55:00|7009.2|7008.2|7007.7|7006.7|7011.7|7010.7|7007.7|7006.7|152
1618894800000|2021-04-20 05:00:00|7008.7|7007.7|7010.7|7009.7|7011.7|7010.7|7006.7|7005.7|279
1618895100000|2021-04-20 05:05:00|7011.2|7010.2|7009.7|7008.7|7011.7|7010.7|7009.7|7008.7|216
1618895400000|2021-04-20 05:10:00|7010.2|7009.2|7009.7|7008.7|7012.7|7011.7|7009.7|7008.7|253
1618895700000|2021-04-20 05:15:00|7009.2|7008.2|7011.7|7010.7|7011.7|7010.7|7008.7|7007.7|146
1618896000000|2021-04-20 05:20:00|7011.2|7010.2|7008.7|7007.7|7012.2|7011.2|7008.7|7007.7|191
1618896300000|2021-04-20 05:25:00|7008.2|7007.2|7009.7|7008.7|7009.7|7008.7|7006.7|7005.7|267
1618896600000|2021-04-20 05:30:00|7008.7|7007.7|7005.7|7004.7|7010.2|7009.2|7005.7|7004.7|318
1618896900000|2021-04-20 05:35:00|7004.7|7003.7|7004.7|7003.7|7004.7|7003.7|7001.7|7000.7|504
1618897200000|2021-04-20 05:40:00|7003.7|7002.7|7006.7|7005.7|7006.7|7005.7|7002.7|7001.7|512
1618897500000|2021-04-20 05:45:00|7007.2|7006.2|7004.7|7003.7|7007.7|7006.7|7002.7|7001.7|449
1618897800000|2021-04-20 05:50:00|7004.2|7003.2|7005.7|7004.7|7007.7|7006.7|7003.7|7002.7|276
1618898100000|2021-04-20 05:55:00|7006.2|7005.2|7005.7|7004.7|7007.7|7006.7|7003.7|7002.7|597
1618898400000|2021-04-20 06:00:00|7006.1|7004.1|7011.1|7009.1|7012.6|7010.6|7005.1|7003.1|901
1618898700000|2021-04-20 06:05:00|7012.1|7010.1|7013.6|7011.6|7014.1|7012.1|7008.1|7006.1|1629
1618899000000|2021-04-20 06:10:00|7013.1|7011.1|7015.1|7013.1|7015.6|7013.6|7011.1|7009.1|999
1618899300000|2021-04-20 06:15:00|7015.6|7013.6|7018.1|7016.1|7018.1|7016.1|7014.6|7012.6|408
1618899600000|2021-04-20 06:20:00|7018.6|7016.6|7016.1|7014.1|7020.1|7018.1|7015.1|7013.1|339
1618899900000|2021-04-20 06:25:00|7017.1|7015.1|7019.6|7017.6|7020.1|7018.1|7016.1|7014.1|382
1618900200000|2021-04-20 06:30:00|7020.5|7016.5|7016.4|7012.4|7020.6|7016.6|7016.4|7012.4|0
1618900500000|2021-04-20 06:35:00|7016.5|7012.5|7015.9|7011.9|7017.4|7013.4|7015.9|7011.9|0
1618900800000|2021-04-20 06:40:00|7016.2|7012.2|7011.2|7007.2|7016.2|7012.2|7010.3|7006.3|0
1618901100000|2021-04-20 06:45:00|7011.6|7007.6|7011.5|7007.5|7013.1|7009.1|7011.1|7007.1|0
1618901400000|2021-04-20 06:50:00|7011.1|7007.1|7013.2|7009.2|7014|7010|7010.3|7006.3|0
1618901700000|2021-04-20 06:55:00|7013.4|7009.4|7013.5|7009.5|7014.2|7010.2|7013.1|7009.1|0
1618902000000|2021-04-20 07:00:00|7013.4|7009.4|7014.4|7010.4|7015.7|7011.7|7013.4|7009.4|0
1618902300000|2021-04-20 07:05:00|7014.7|7010.7|7017.6|7013.6|7017.6|7013.6|7014|7010|0
1618902600000|2021-04-20 07:10:00|7022.6|7019.6|7012.1|7009.1|7024.1|7021.1|7010.6|7007.6|390
1618902900000|2021-04-20 07:15:00|7012.6|7009.6|7012.1|7009.1|7013.6|7010.6|7011.6|7008.6|83
1618903200000|2021-04-20 07:20:00|7012.6|7009.6|7017.6|7014.6|7017.6|7014.6|7012.6|7009.6|72
1618903500000|2021-04-20 07:25:00|7017.1|7014.1|7012.6|7009.6|7017.6|7014.6|7012.6|7009.6|91
1618903800000|2021-04-20 07:30:00|7011.6|7008.6|7009.6|7006.6|7012.6|7009.6|7006.6|7003.6|96
1618904100000|2021-04-20 07:35:00|7009.1|7006.1|7007.6|7004.6|7009.6|7006.6|7007.6|7004.6|51
1618904400000|2021-04-20 07:40:00|7007.1|7004.1|7003.6|7000.6|7007.6|7004.6|7003.6|7000.6|39
1618904700000|2021-04-20 07:45:00|7003.1|7000.1|7004.6|7001.6|7004.6|7001.6|7001.6|6998.6|127
1618905000000|2021-04-20 07:50:00|7004.1|7001.1|7004.6|7001.6|7004.6|7001.6|7002.6|6999.6|77
1618905300000|2021-04-20 07:55:00|7005.1|7002.1|7002.6|6999.6|7005.6|7002.6|7001.6|6998.6|70
1618905600000|2021-04-20 08:00:00|7002.1|6999.1|6999.6|6996.6|7002.6|6999.6|6999.1|6996.1|71
1618905900000|2021-04-20 08:05:00|6998.6|6995.6|6997.1|6994.1|7000.6|6997.6|6996.6|6993.6|73
1618906200000|2021-04-20 08:10:00|6996.6|6993.6|6996.6|6993.6|6997.1|6994.1|6992.6|6989.6|180
1618906500000|2021-04-20 08:15:00|6996.1|6993.1|6995.6|6992.6|6996.1|6993.1|6992.6|6989.6|80
1618906800000|2021-04-20 08:20:00|6995.1|6992.1|6996.1|6993.1|6996.6|6993.6|6993.6|6990.6|41
1618907100000|2021-04-20 08:25:00|6995.6|6992.6|6992.6|6989.6|6996.6|6993.6|6992.6|6989.6|57
1618907400000|2021-04-20 08:30:00|6993.1|6990.1|6988.6|6985.6|6993.6|6990.6|6988.1|6985.1|133
1618907700000|2021-04-20 08:35:00|6989.1|6986.1|6984.6|6981.6|6989.6|6986.6|6983.6|6980.6|250
1618908000000|2021-04-20 08:40:00|6985.1|6982.1|6982.6|6979.6|6986.1|6983.1|6982.6|6979.6|122
1618908300000|2021-04-20 08:45:00|6982.1|6979.1|6984.6|6981.6|6985.1|6982.1|6982.1|6979.1|128
1618908600000|2021-04-20 08:50:00|6983.6|6980.6|6986.6|6983.6|6987.6|6984.6|6982.6|6979.6|73
1618908900000|2021-04-20 08:55:00|6985.6|6982.6|6985.1|6982.1|6986.6|6983.6|6984.6|6981.6|54
1618909200000|2021-04-20 09:00:00|6985.6|6982.6|6982.6|6979.6|6985.6|6982.6|6981.6|6978.6|32
1618909500000|2021-04-20 09:05:00|6982.1|6979.1|6979.6|6976.6|6982.6|6979.6|6979.6|6976.6|30
1618909800000|2021-04-20 09:10:00|6979.1|6976.1|6980.6|6977.6|6981.6|6978.6|6978.6|6975.6|18
1618910100000|2021-04-20 09:15:00|6981.1|6978.1|6980.6|6977.6|6982.6|6979.6|6980.6|6977.6|29
1618910400000|2021-04-20 09:20:00|6981.1|6978.1|6979.1|6976.1|6982.6|6979.6|6977.6|6974.6|63
1618910700000|2021-04-20 09:25:00|6978.6|6975.6|6975.6|6972.6|6979.1|6976.1|6974.1|6971.1|87
1618911000000|2021-04-20 09:30:00|6975.1|6972.1|6970.6|6967.6|6975.6|6972.6|6968.6|6965.6|208
1618911300000|2021-04-20 09:35:00|6969.6|6966.6|6972.6|6969.6|6972.6|6969.6|6969.6|6966.6|80
1618911600000|2021-04-20 09:40:00|6972.1|6969.1|6969.6|6966.6|6972.6|6969.6|6965.6|6962.6|106
1618911900000|2021-04-20 09:45:00|6968.6|6965.6|6965.6|6962.6|6968.6|6965.6|6964.6|6961.6|74
1618912200000|2021-04-20 09:50:00|6965.1|6962.1|6967.6|6964.6|6967.6|6964.6|6965.1|6962.1|21
1618912500000|2021-04-20 09:55:00|6968.6|6965.6|6965.1|6962.1|6968.6|6965.6|6962.1|6959.1|82
1618912800000|2021-04-20 10:00:00|6965.6|6962.6|6964.1|6961.1|6966.6|6963.6|6962.6|6959.6|64
1618913100000|2021-04-20 10:05:00|6964.6|6961.6|6964.6|6961.6|6964.6|6961.6|6960.6|6957.6|79
1618913400000|2021-04-20 10:10:00|6964.1|6961.1|6964.6|6961.6|6965.1|6962.1|6961.1|6958.1|71
1618913700000|2021-04-20 10:15:00|6965.1|6962.1|6964.6|6961.6|6965.6|6962.6|6963.6|6960.6|33
1618914000000|2021-04-20 10:20:00|6965.1|6962.1|6965.6|6962.6|6965.6|6962.6|6964.6|6961.6|43
1618914300000|2021-04-20 10:25:00|6966.1|6963.1|6969.6|6966.6|6970.6|6967.6|6965.6|6962.6|41
1618914600000|2021-04-20 10:30:00|6970.6|6967.6|6970.1|6967.1|6971.6|6968.6|6969.6|6966.6|40
1618914900000|2021-04-20 10:35:00|6969.6|6966.6|6970.1|6967.1|6972.6|6969.6|6969.6|6966.6|53
1618915200000|2021-04-20 10:40:00|6970.6|6967.6|6960.6|6957.6|6970.6|6967.6|6958.6|6955.6|148
1618915500000|2021-04-20 10:45:00|6960.1|6957.1|6967.6|6964.6|6967.6|6964.6|6959.1|6956.1|42
1618915800000|2021-04-20 10:50:00|6967.1|6964.1|6967.6|6964.6|6967.6|6964.6|6963.6|6960.6|79
1618916100000|2021-04-20 10:55:00|6968.6|6965.6|6964.6|6961.6|6968.6|6965.6|6964.6|6961.6|50
1618916400000|2021-04-20 11:00:00|6964.1|6961.1|6959.6|6956.6|6964.6|6961.6|6959.6|6956.6|54
1618916700000|2021-04-20 11:05:00|6960.1|6957.1|6960.1|6957.1|6960.6|6957.6|6957.6|6954.6|77
1618917000000|2021-04-20 11:10:00|6959.6|6956.6|6961.1|6958.1|6962.6|6959.6|6958.6|6955.6|25
1618917300000|2021-04-20 11:15:00|6960.6|6957.6|6957.1|6954.1|6962.1|6959.1|6955.1|6952.1|72
1618917600000|2021-04-20 11:20:00|6956.6|6953.6|6956.1|6953.1|6958.6|6955.6|6955.6|6952.6|106
1618917900000|2021-04-20 11:25:00|6956.6|6953.6|6956.6|6953.6|6957.6|6954.6|6955.6|6952.6|24
1618918200000|2021-04-20 11:30:00|6956.1|6953.1|6959.6|6956.6|6960.1|6957.1|6956.1|6953.1|23
1618918500000|2021-04-20 11:35:00|6960.1|6957.1|6961.6|6958.6|6961.6|6958.6|6959.6|6956.6|24
1618918800000|2021-04-20 11:40:00|6961.1|6958.1|6960.6|6957.6|6962.6|6959.6|6960.6|6957.6|18
1618919100000|2021-04-20 11:45:00|6961.1|6958.1|6961.1|6958.1|6963.1|6960.1|6960.6|6957.6|26
1618919400000|2021-04-20 11:50:00|6960.6|6957.6|6961.6|6958.6|6961.6|6958.6|6960.6|6957.6|8
1618919700000|2021-04-20 11:55:00|6961.1|6958.1|6961.6|6958.6|6962.6|6959.6|6960.6|6957.6|10
1618920000000|2021-04-20 12:00:00|6962.1|6959.1|6961.6|6958.6|6962.6|6959.6|6961.6|6958.6|6
1618920300000|2021-04-20 12:05:00|6961.1|6958.1|6961.6|6958.6|6961.6|6958.6|6961.1|6958.1|32
1618920600000|2021-04-20 12:10:00|6962.1|6959.1|6962.6|6959.6|6962.6|6959.6|6961.6|6958.6|16
1618920900000|2021-04-20 12:15:00|6962.1|6959.1|6962.6|6959.6|6962.6|6959.6|6962.1|6959.1|11
1618921200000|2021-04-20 12:20:00|6963.1|6960.1|6962.6|6959.6|6963.6|6960.6|6962.1|6959.1|39
1618921500000|2021-04-20 12:25:00|6963.1|6960.1|6962.6|6959.6|6963.6|6960.6|6962.6|6959.6|59
1618921800000|2021-04-20 12:30:00|6963.1|6960.1|6962.1|6959.1|6963.6|6960.6|6962.1|6959.1|50
1618922100000|2021-04-20 12:35:00|6962.6|6959.6|6962.6|6959.6|6962.6|6959.6|6962.1|6959.1|51
1618922400000|2021-04-20 12:40:00|6963.6|6960.6|6965.1|6962.1|6966.6|6963.6|6963.6|6960.6|25
1618922700000|2021-04-20 12:45:00|6964.6|6961.6|6962.6|6959.6|6965.6|6962.6|6962.6|6959.6|7
1618923000000|2021-04-20 12:50:00|6963.1|6960.1|6963.6|6960.6|6963.6|6960.6|6963.1|6960.1|11
1618923300000|2021-04-20 12:55:00|6963.1|6960.1|6964.6|6961.6|6964.6|6961.6|6963.1|6960.1|15
1618923600000|2021-04-20 13:00:00|6964.1|6961.1|6964.6|6961.6|6965.1|6962.1|6963.1|6960.1|50
1618923900000|2021-04-20 13:05:00|6964.1|6961.1|6967.6|6964.6|6968.1|6965.1|6964.1|6961.1|23
1618924200000|2021-04-20 13:10:00|6968.1|6965.1|6969.6|6966.6|6969.6|6966.6|6968.1|6965.1|23
1618924500000|2021-04-20 13:15:00|6969.1|6966.1|6969.1|6966.1|6969.6|6966.6|6968.6|6965.6|6
1618924800000|2021-04-20 13:20:00|6969.6|6966.6|6969.6|6966.6|6969.6|6966.6|6968.6|6965.6|2
1618925100000|2021-04-20 13:25:00|6970.6|6967.6|6969.6|6966.6|6970.6|6967.6|6969.1|6966.1|45
1618925400000|2021-04-20 13:30:00|6970.6|6967.6|6971.1|6968.1|6971.6|6968.6|6966.6|6963.6|151
1618925700000|2021-04-20 13:35:00|6970.6|6967.6|6967.6|6964.6|6972.6|6969.6|6966.1|6963.1|71
1618926000000|2021-04-20 13:40:00|6967.1|6964.1|6964.6|6961.6|6967.6|6964.6|6964.1|6961.1|108
1618926300000|2021-04-20 13:45:00|6965.1|6962.1|6962.6|6959.6|6965.6|6962.6|6961.6|6958.6|98
1618926600000|2021-04-20 13:50:00|6962.1|6959.1|6964.6|6961.6|6964.6|6961.6|6958.6|6955.6|61
1618926900000|2021-04-20 13:55:00|6965.6|6962.6|6961.6|6958.6|6966.6|6963.6|6960.6|6957.6|39
1618927200000|2021-04-20 14:00:00|6961.1|6958.1|6957.1|6954.1|6964.6|6961.6|6956.6|6953.6|66
1618927500000|2021-04-20 14:05:00|6956.6|6953.6|6956.6|6953.6|6960.6|6957.6|6956.1|6953.1|71
1618927800000|2021-04-20 14:10:00|6956.1|6953.1|6952.6|6949.6|6958.6|6955.6|6951.6|6948.6|152
1618928100000|2021-04-20 14:15:00|6951.6|6948.6|6955.6|6952.6|6958.6|6955.6|6951.1|6948.1|138
1618928400000|2021-04-20 14:20:00|6954.6|6951.6|6958.6|6955.6|6958.6|6955.6|6954.1|6951.1|94
1618928700000|2021-04-20 14:25:00|6959.6|6956.6|6952.6|6949.6|6960.6|6957.6|6952.6|6949.6|188
1618929000000|2021-04-20 14:30:00|6951.6|6948.6|6943.6|6940.6|6953.6|6950.6|6942.1|6939.1|346
1618929300000|2021-04-20 14:35:00|6944.1|6941.1|6935.1|6932.1|6944.1|6941.1|6934.6|6931.6|260
1618929600000|2021-04-20 14:40:00|6934.6|6931.6|6931.6|6928.6|6935.1|6932.1|6926.6|6923.6|381
1618929900000|2021-04-20 14:45:00|6932.1|6929.1|6926.6|6923.6|6934.6|6931.6|6926.6|6923.6|178
1618930200000|2021-04-20 14:50:00|6927.1|6924.1|6922.6|6919.6|6928.6|6925.6|6922.6|6919.6|223
1618930500000|2021-04-20 14:55:00|6922.1|6919.1|6928.6|6925.6|6932.6|6929.6|6921.6|6918.6|157
1618930800000|2021-04-20 15:00:00|6927.6|6924.6|6928.6|6925.6|6929.6|6926.6|6922.6|6919.6|104
1618931100000|2021-04-20 15:05:00|6929.1|6926.1|6929.6|6926.6|6932.6|6929.6|6927.6|6924.6|96
1618931400000|2021-04-20 15:10:00|6930.1|6927.1|6930.6|6927.6|6933.6|6930.6|6929.6|6926.6|95
1618931700000|2021-04-20 15:15:00|6929.6|6926.6|6923.1|6920.1|6931.6|6928.6|6922.6|6919.6|135
1618932000000|2021-04-20 15:20:00|6922.6|6919.6|6922.1|6919.1|6924.6|6921.6|6921.6|6918.6|254
1618932300000|2021-04-20 15:25:00|6922.6|6919.6|6929.6|6926.6|6929.6|6926.6|6922.6|6919.6|170
1618932600000|2021-04-20 15:30:00|6930.1|6927.1|6927.6|6924.6|6930.6|6927.6|6925.6|6922.6|134
1618932900000|2021-04-20 15:35:00|6928.1|6925.1|6926.6|6923.6|6928.6|6925.6|6921.6|6918.6|130
1618933200000|2021-04-20 15:40:00|6927.6|6924.6|6930.6|6927.6|6930.6|6927.6|6925.6|6922.6|204
1618933500000|2021-04-20 15:45:00|6930.1|6927.1|6932.1|6929.1|6932.6|6929.6|6928.6|6925.6|61
1618933800000|2021-04-20 15:50:00|6931.6|6928.6|6932.6|6929.6|6932.6|6929.6|6927.6|6924.6|40
1618934100000|2021-04-20 15:55:00|6932.1|6929.1|6932.6|6929.6|6935.1|6932.1|6931.6|6928.6|72
1618934400000|2021-04-20 16:00:00|6933.1|6930.1|6933.6|6930.6|6933.6|6930.6|6931.6|6928.6|33
1618934700000|2021-04-20 16:05:00|6933.1|6930.1|6935.6|6932.6|6935.6|6932.6|6932.6|6929.6|45
1618935000000|2021-04-20 16:10:00|6935.1|6932.1|6937.6|6934.6|6938.1|6935.1|6934.6|6931.6|37
1618935300000|2021-04-20 16:15:00|6938.1|6935.1|6940.6|6937.6|6941.6|6938.6|6937.6|6934.6|51
1618935600000|2021-04-20 16:20:00|6941.1|6938.1|6942.6|6939.6|6942.6|6939.6|6940.6|6937.6|35
1618935900000|2021-04-20 16:25:00|6942.1|6939.1|6940.6|6937.6|6943.6|6940.6|6940.1|6937.1|19
1618936200000|2021-04-20 16:30:00|6940.1|6937.1|6938.6|6935.6|6941.6|6938.6|6938.6|6935.6|25
1618936500000|2021-04-20 16:35:00|6939.1|6936.1|6939.6|6936.6|6941.1|6938.1|6938.6|6935.6|23
1618936800000|2021-04-20 16:40:00|6939.1|6936.1|6938.6|6935.6|6940.6|6937.6|6938.1|6935.1|64
1618937100000|2021-04-20 16:45:00|6939.1|6936.1|6938.1|6935.1|6939.1|6936.1|6937.6|6934.6|20
1618937400000|2021-04-20 16:50:00|6938.6|6935.6|6935.1|6932.1|6940.6|6937.6|6934.6|6931.6|34
1618937700000|2021-04-20 16:55:00|6935.6|6932.6|6940.6|6937.6|6941.1|6938.1|6935.6|6932.6|47
1618938000000|2021-04-20 17:00:00|6940.1|6937.1|6940.1|6937.1|6941.6|6938.6|6937.6|6934.6|27
1618938300000|2021-04-20 17:05:00|6939.6|6936.6|6941.1|6938.1|6941.6|6938.6|6939.6|6936.6|36
1618938600000|2021-04-20 17:10:00|6941.6|6938.6|6940.6|6937.6|6941.6|6938.6|6938.6|6935.6|49
1618938900000|2021-04-20 17:15:00|6941.1|6938.1|6944.6|6941.6|6945.1|6942.1|6939.6|6936.6|33
1618939200000|2021-04-20 17:20:00|6944.1|6941.1|6939.1|6936.1|6944.1|6941.1|6938.6|6935.6|41
1618939500000|2021-04-20 17:25:00|6938.6|6935.6|6937.6|6934.6|6939.6|6936.6|6937.6|6934.6|48
1618939800000|2021-04-20 17:30:00|6936.6|6933.6|6936.1|6933.1|6940.6|6937.6|6936.1|6933.1|52
1618940100000|2021-04-20 17:35:00|6936.6|6933.6|6937.6|6934.6|6938.1|6935.1|6936.1|6933.1|25
1618940400000|2021-04-20 17:40:00|6937.1|6934.1|6939.6|6936.6|6939.6|6936.6|6936.1|6933.1|74
1618940700000|2021-04-20 17:45:00|6939.1|6936.1|6938.6|6935.6|6940.6|6937.6|6937.6|6934.6|45
1618941000000|2021-04-20 17:50:00|6938.1|6935.1|6939.6|6936.6|6940.1|6937.1|6937.1|6934.1|40
1618941300000|2021-04-20 17:55:00|6940.1|6937.1|6941.1|6938.1|6941.6|6938.6|6938.6|6935.6|19
1618941600000|2021-04-20 18:00:00|6940.6|6937.6|6943.1|6940.1|6943.6|6940.6|6940.6|6937.6|6
1618941900000|2021-04-20 18:05:00|6943.6|6940.6|6944.6|6941.6|6944.6|6941.6|6941.6|6938.6|24
1618942200000|2021-04-20 18:10:00|6944.1|6941.1|6945.1|6942.1|6945.6|6942.6|6943.6|6940.6|18
1618942500000|2021-04-20 18:15:00|6944.6|6941.6|6943.6|6940.6|6945.1|6942.1|6943.6|6940.6|18
1618942800000|2021-04-20 18:20:00|6944.1|6941.1|6944.6|6941.6|6945.1|6942.1|6943.6|6940.6|8
1618943100000|2021-04-20 18:25:00|6943.6|6940.6|6942.6|6939.6|6943.6|6940.6|6941.6|6938.6|23
1618943400000|2021-04-20 18:30:00|6942.1|6939.1|6938.6|6935.6|6942.1|6939.1|6938.6|6935.6|41
1618943700000|2021-04-20 18:35:00|6938.1|6935.1|6941.1|6938.1|6941.6|6938.6|6937.6|6934.6|60
1618944000000|2021-04-20 18:40:00|6940.6|6937.6|6942.1|6939.1|6942.6|6939.6|6940.6|6937.6|15
1618944300000|2021-04-20 18:45:00|6941.6|6938.6|6942.1|6939.1|6943.1|6940.1|6941.1|6938.1|12
1618944600000|2021-04-20 18:50:00|6941.6|6938.6|6942.6|6939.6|6944.1|6941.1|6941.6|6938.6|33
1618944900000|2021-04-20 18:55:00|6942.1|6939.1|6938.6|6935.6|6942.1|6939.1|6936.6|6933.6|59
1618945200000|2021-04-20 19:00:00|6939.1|6936.1|6943.6|6940.6|6944.6|6941.6|6938.6|6935.6|20
1618945500000|2021-04-20 19:05:00|6944.1|6941.1|6950.6|6947.6|6951.1|6948.1|6943.6|6940.6|115
1618945800000|2021-04-20 19:10:00|6951.1|6948.1|6952.6|6949.6|6952.6|6949.6|6949.6|6946.6|56
1618946100000|2021-04-20 19:15:00|6952.1|6949.1|6952.6|6949.6|6953.6|6950.6|6951.6|6948.6|67
1618946400000|2021-04-20 19:20:00|6953.6|6950.6|6950.1|6947.1|6953.6|6950.6|6949.6|6946.6|50
1618946700000|2021-04-20 19:25:00|6950.6|6947.6|6949.1|6946.1|6950.6|6947.6|6948.1|6945.1|44
1618947000000|2021-04-20 19:30:00|6949.6|6946.6|6950.1|6947.1|6950.1|6947.1|6947.6|6944.6|16
1618947300000|2021-04-20 19:35:00|6950.6|6947.6|6949.1|6946.1|6950.6|6947.6|6948.6|6945.6|64
1618947600000|2021-04-20 19:40:00|6948.6|6945.6|6951.1|6948.1|6951.6|6948.6|6948.6|6945.6|101
1618947900000|2021-04-20 19:45:00|6951.6|6948.6|6950.6|6947.6|6952.1|6949.1|6949.6|6946.6|149
1618948200000|2021-04-20 19:50:00|6950.1|6947.1|6945.6|6942.6|6950.6|6947.6|6945.6|6942.6|237
1618948500000|2021-04-20 19:55:00|6946.1|6943.1|6943.6|6940.6|6946.1|6943.1|6939.1|6936.1|388
1618948800000|2021-04-20 20:00:00|6943.1|6940.1|6940.6|6937.6|6943.6|6940.6|6938.6|6935.6|50
1618949100000|2021-04-20 20:05:00|6941.6|6938.6|6942.6|6939.6|6943.6|6940.6|6941.6|6938.6|14
1618949400000|2021-04-20 20:10:00|6942.1|6939.1|6943.6|6940.6|6944.6|6941.6|6941.6|6938.6|14
1618949700000|2021-04-20 20:15:00|6944.6|6941.6|6943.6|6940.6|6944.6|6941.6|6943.6|6940.6|20
1618950000000|2021-04-20 20:20:00|6944.1|6941.1|6944.6|6941.6|6945.6|6942.6|6944.1|6941.1|38
1618950300000|2021-04-20 20:25:00|6944.1|6941.1|6942.1|6939.1|6944.1|6941.1|6942.1|6939.1|32
1618950600000|2021-04-20 20:30:00|6942.6|6939.6|6943.1|6940.1|6943.1|6940.1|6941.6|6938.6|16
1618950900000|2021-04-20 20:35:00|6942.6|6939.6|6942.6|6939.6|6942.6|6939.6|6941.6|6938.6|20
1618951200000|2021-04-20 20:40:00|6943.6|6940.6|6943.1|6940.1|6943.6|6940.6|6942.6|6939.6|26
1618951500000|2021-04-20 20:45:00|6943.6|6940.6|6941.1|6938.1|6943.6|6940.6|6941.1|6938.1|40
1618951800000|2021-04-20 20:50:00|6940.6|6937.6|6942.6|6939.6|6942.6|6939.6|6940.6|6937.6|16
1618952100000|2021-04-20 20:55:00|6942.1|6939.1|6938.6|6935.6|6942.1|6939.1|6938.6|6935.6|30
1618952400000|2021-04-20 21:00:00|6941.2|6937.2|6941.8|6937.8|6942.2|6938.2|6940.9|6936.9|9
1618952700000|2021-04-20 21:05:00|6941.7|6937.7|6944.8|6940.8|6946|6942|6941.7|6937.7|0
1618953000000|2021-04-20 21:10:00|6944.7|6940.7|6945.3|6941.3|6945.4|6941.4|6944.7|6940.7|0
1618953300000|2021-04-20 21:15:00|6945.5|6941.5|6945.6|6941.6|6945.9|6941.9|6945.5|6941.5|0
1618953600000|2021-04-20 21:20:00|6945.8|6941.8|6945.7|6941.7|6945.8|6941.8|6945.6|6941.6|0
1618953900000|2021-04-20 21:25:00|6945.8|6941.8|6946.8|6942.8|6946.8|6942.8|6945.8|6941.8|0
1618954200000|2021-04-20 21:30:00|6946.7|6942.7|6947.6|6943.6|6947.6|6943.6|6946.5|6942.5|0
1618954500000|2021-04-20 21:35:00|6947.7|6943.7|6947.6|6943.6|6947.8|6943.8|6947.6|6943.6|0
1618954800000|2021-04-20 21:40:00|6947.5|6943.5|6947.6|6943.6|6947.7|6943.7|6947.5|6943.5|0
1618955100000|2021-04-20 21:45:00|6948|6944|6947.2|6943.2|6948.3|6944.3|6947.1|6943.1|0
1618955400000|2021-04-20 21:50:00|6947.4|6943.4|6947.3|6943.3|6947.4|6943.4|6947.3|6943.3|0
1618955700000|2021-04-20 21:55:00|6947.2|6943.2|6946.2|6942.2|6947.3|6943.3|6946.2|6942.2|0
1618956000000|2021-04-20 22:00:00|6945.7|6941.7|6948|6944|6948.3|6944.3|6945.7|6941.7|0
1618956300000|2021-04-20 22:05:00|6947.6|6943.6|6948.9|6944.9|6949.7|6945.7|6946.6|6942.6|0
1618956600000|2021-04-20 22:10:00|6949.3|6945.3|6949.4|6945.4|6949.8|6945.8|6948.9|6944.9|0
1618956900000|2021-04-20 22:15:00|6949.8|6945.8|6949|6945|6949.8|6945.8|6948.6|6944.6|0
1618957200000|2021-04-20 22:20:00|6949.4|6945.4|6948.3|6944.3|6949.8|6945.8|6948.3|6944.3|0
1618957500000|2021-04-20 22:25:00|6948|6944|6949.6|6945.6|6950.9|6946.9|6948|6944|0
1618957800000|2021-04-20 22:30:00|6950|6946|6949.1|6945.1|6950|6946|6948|6944|0
1618958100000|2021-04-20 22:35:00|6948.8|6944.8|6949.5|6945.5|6949.9|6945.9|6948.8|6944.8|0
1618958400000|2021-04-20 22:40:00|6949.9|6945.9|6950.6|6946.6|6950.6|6946.6|6949.5|6945.5|0
1618958700000|2021-04-20 22:45:00|6950.3|6946.3|6951.8|6947.8|6952.1|6948.1|6950.3|6946.3|0
1618959000000|2021-04-20 22:50:00|6951.9|6947.9|6952.1|6948.1|6952.1|6948.1|6951.7|6947.7|0
1618959300000|2021-04-20 22:55:00|6952.4|6948.4|6951.3|6947.3|6952.8|6948.8|6950.9|6946.9|0
1618959600000|2021-04-20 23:00:00|6951.7|6947.7|6951.2|6947.2|6952.1|6948.1|6949.2|6945.2|0
1618959900000|2021-04-20 23:05:00|6951.6|6947.6|6950.9|6946.9|6952|6948|6949.5|6945.5|0
1618960200000|2021-04-20 23:10:00|6951.3|6947.3|6951.7|6947.7|6952|6948|6950.1|6946.1|0
1618960500000|2021-04-20 23:15:00|6951.3|6947.3|6951.7|6947.7|6951.9|6947.9|6950.1|6946.1|0
1618960800000|2021-04-20 23:20:00|6951.3|6947.3|6951.5|6947.5|6951.8|6947.8|6950.9|6946.9|0
1618961100000|2021-04-20 23:25:00|6951.3|6947.3|6951.4|6947.4|6951.8|6947.8|6950.5|6946.5|0
1618961400000|2021-04-20 23:30:00|6951.1|6947.1|6949.8|6945.8|6951.3|6947.3|6948.2|6944.2|0
1618961700000|2021-04-20 23:35:00|6949.7|6945.7|6950.5|6946.5|6950.9|6946.9|6949.7|6945.7|0
1618962000000|2021-04-20 23:40:00|6950.1|6946.1|6949.5|6945.5|6953.9|6949.9|6949.1|6945.1|0
1618962300000|2021-04-20 23:45:00|6949.1|6945.1|6950.3|6946.3|6951|6947|6949.1|6945.1|0
1618962600000|2021-04-20 23:50:00|6940.1|6938.1|6933.1|6931.1|6944.6|6942.6|6933.1|6931.1|739
1618962900000|2021-04-20 23:55:00|6932.6|6930.6|6937.6|6935.6|6938.6|6936.6|6930.1|6928.1|360
1618963200000|2021-04-21 00:00:00|6938.1|6936.1|6936.1|6935.1|6942.6|6941.6|6930.6|6929.6|704
1618963500000|2021-04-21 00:05:00|6935.1|6934.1|6944.6|6943.6|6946.6|6945.6|6934.1|6933.1|573
1618963800000|2021-04-21 00:10:00|6945.1|6944.1|6944.6|6943.6|6949.6|6948.6|6941.1|6940.1|624
1618964100000|2021-04-21 00:15:00|6943.1|6942.1|6947.6|6946.6|6949.6|6948.6|6940.6|6939.6|555
1618964400000|2021-04-21 00:20:00|6946.6|6945.6|6952.6|6951.6|6953.1|6952.1|6946.1|6945.1|409
1618964700000|2021-04-21 00:25:00|6953.1|6952.1|6957.6|6956.6|6961.6|6960.6|6952.6|6951.6|470
1618965000000|2021-04-21 00:30:00|6958.1|6957.1|6959.6|6958.6|6961.6|6960.6|6956.6|6955.6|278
1618965300000|2021-04-21 00:35:00|6959.1|6958.1|6956.6|6955.6|6960.1|6959.1|6954.6|6953.6|373
1618965600000|2021-04-21 00:40:00|6957.1|6956.1|6949.6|6948.6|6961.6|6960.6|6949.6|6948.6|497
1618965900000|2021-04-21 00:45:00|6948.6|6947.6|6952.6|6951.6|6954.6|6953.6|6943.6|6942.6|448
1618966200000|2021-04-21 00:50:00|6953.1|6952.1|6950.6|6949.6|6953.1|6952.1|6950.6|6949.6|415
1618966500000|2021-04-21 00:55:00|6951.1|6950.1|6944.6|6943.6|6951.1|6950.1|6942.6|6941.6|285
1618966800000|2021-04-21 01:00:00|6944.1|6943.1|6933.6|6932.6|6945.6|6944.6|6933.6|6932.6|419
1618967100000|2021-04-21 01:05:00|6933.1|6932.1|6931.6|6930.6|6937.6|6936.6|6929.6|6928.6|544
1618967400000|2021-04-21 01:10:00|6931.1|6930.1|6922.6|6921.6|6931.1|6930.1|6920.6|6919.6|638
1618967700000|2021-04-21 01:15:00|6921.6|6920.6|6920.6|6919.6|6924.6|6923.6|6919.6|6918.6|577
1618968000000|2021-04-21 01:20:00|6921.1|6920.1|6920.6|6919.6|6922.6|6921.6|6918.6|6917.6|629
1618968300000|2021-04-21 01:25:00|6921.1|6920.1|6914.6|6913.6|6921.6|6920.6|6913.6|6912.6|566
1618968600000|2021-04-21 01:30:00|6914.1|6913.1|6914.6|6913.6|6916.6|6915.6|6906.1|6905.1|993
1618968900000|2021-04-21 01:35:00|6915.1|6914.1|6918.6|6917.6|6921.6|6920.6|6914.6|6913.6|499
1618969200000|2021-04-21 01:40:00|6918.1|6917.1|6904.6|6903.6|6918.6|6917.6|6902.6|6901.6|578
1618969500000|2021-04-21 01:45:00|6904.1|6903.1|6911.6|6910.6|6913.1|6912.1|6900.6|6899.6|569
1618969800000|2021-04-21 01:50:00|6912.1|6911.1|6905.6|6904.6|6913.6|6912.6|6905.6|6904.6|312
1618970100000|2021-04-21 01:55:00|6906.1|6905.1|6904.6|6903.6|6908.6|6907.6|6903.6|6902.6|341
1618970400000|2021-04-21 02:00:00|6905.1|6904.1|6899.1|6898.1|6905.6|6904.6|6895.6|6894.6|655
1618970700000|2021-04-21 02:05:00|6899.6|6898.6|6902.6|6901.6|6904.6|6903.6|6896.6|6895.6|395
1618971000000|2021-04-21 02:10:00|6901.6|6900.6|6904.6|6903.6|6905.6|6904.6|6900.6|6899.6|420
1618971300000|2021-04-21 02:15:00|6904.1|6903.1|6904.6|6903.6|6905.6|6904.6|6902.6|6901.6|252
1618971600000|2021-04-21 02:20:00|6905.1|6904.1|6899.6|6898.6|6907.6|6906.6|6899.6|6898.6|187
1618971900000|2021-04-21 02:25:00|6899.1|6898.1|6897.1|6896.1|6902.6|6901.6|6895.1|6894.1|281
1618972200000|2021-04-21 02:30:00|6896.6|6895.6|6899.1|6898.1|6899.6|6898.6|6896.6|6895.6|186
1618972500000|2021-04-21 02:35:00|6898.6|6897.6|6902.6|6901.6|6904.6|6903.6|6898.6|6897.6|141
1618972800000|2021-04-21 02:40:00|6902.1|6901.1|6899.6|6898.6|6902.6|6901.6|6896.6|6895.6|240
1618973100000|2021-04-21 02:45:00|6900.1|6899.1|6904.6|6903.6|6905.6|6904.6|6900.1|6899.1|199
1618973400000|2021-04-21 02:50:00|6904.1|6903.1|6910.6|6909.6|6912.6|6911.6|6903.6|6902.6|217
1618973700000|2021-04-21 02:55:00|6909.6|6908.6|6912.6|6911.6|6913.6|6912.6|6908.6|6907.6|120
1618974000000|2021-04-21 03:00:00|6913.1|6912.1|6921.6|6920.6|6921.6|6920.6|6912.6|6911.6|283
1618974300000|2021-04-21 03:05:00|6920.6|6919.6|6924.6|6923.6|6925.6|6924.6|6920.6|6919.6|230
1618974600000|2021-04-21 03:10:00|6923.6|6922.6|6924.1|6923.1|6928.6|6927.6|6923.6|6922.6|240
1618974900000|2021-04-21 03:15:00|6923.6|6922.6|6923.6|6922.6|6926.6|6925.6|6923.6|6922.6|156
1618975200000|2021-04-21 03:20:00|6924.1|6923.1|6925.6|6924.6|6926.6|6925.6|6924.1|6923.1|124
1618975500000|2021-04-21 03:25:00|6926.1|6925.1|6927.6|6926.6|6928.6|6927.6|6926.1|6925.1|143
1618975800000|2021-04-21 03:30:00|6928.1|6927.1|6926.1|6925.1|6928.1|6927.1|6924.1|6923.1|172
1618976100000|2021-04-21 03:35:00|6926.6|6925.6|6929.6|6928.6|6930.6|6929.6|6926.6|6925.6|203
1618976400000|2021-04-21 03:40:00|6928.6|6927.6|6929.6|6928.6|6929.6|6928.6|6924.6|6923.6|228
1618976700000|2021-04-21 03:45:00|6930.6|6929.6|6930.6|6929.6|6930.6|6929.6|6927.1|6926.1|183
1618977000000|2021-04-21 03:50:00|6931.6|6930.6|6935.6|6934.6|6935.6|6934.6|6929.6|6928.6|228
1618977300000|2021-04-21 03:55:00|6936.1|6935.1|6934.6|6933.6|6936.6|6935.6|6934.6|6933.6|132
1618977600000|2021-04-21 04:00:00|6933.6|6932.6|6933.6|6932.6|6935.6|6934.6|6933.6|6932.6|150
1618977900000|2021-04-21 04:05:00|6934.1|6933.1|6938.6|6937.6|6939.6|6938.6|6934.1|6933.1|193
1618978200000|2021-04-21 04:10:00|6937.6|6936.6|6941.6|6940.6|6942.6|6941.6|6936.6|6935.6|274
1618978500000|2021-04-21 04:15:00|6941.1|6940.1|6939.6|6938.6|6945.6|6944.6|6939.6|6938.6|295
1618978800000|2021-04-21 04:20:00|6940.1|6939.1|6939.6|6938.6|6941.6|6940.6|6936.1|6935.1|533
1618979100000|2021-04-21 04:25:00|6939.1|6938.1|6939.6|6938.6|6942.6|6941.6|6938.6|6937.6|176
1618979400000|2021-04-21 04:30:00|6939.1|6938.1|6940.6|6939.6|6941.6|6940.6|6938.6|6937.6|229
1618979700000|2021-04-21 04:35:00|6941.1|6940.1|6944.6|6943.6|6946.6|6945.6|6941.1|6940.1|260
1618980000000|2021-04-21 04:40:00|6945.6|6944.6|6954.6|6953.6|6954.6|6953.6|6945.1|6944.1|412
1618980300000|2021-04-21 04:45:00|6954.1|6953.1|6958.6|6957.6|6960.6|6959.6|6952.6|6951.6|397
1618980600000|2021-04-21 04:50:00|6959.1|6958.1|6961.6|6960.6|6961.6|6960.6|6956.6|6955.6|231
1618980900000|2021-04-21 04:55:00|6962.1|6961.1|6963.6|6962.6|6965.6|6964.6|6962.1|6961.1|351
1618981200000|2021-04-21 05:00:00|6962.6|6961.6|6961.6|6960.6|6964.6|6963.6|6960.6|6959.6|317
1618981500000|2021-04-21 05:05:00|6962.1|6961.1|6966.6|6965.6|6966.6|6965.6|6961.6|6960.6|327
1618981800000|2021-04-21 05:10:00|6966.1|6965.1|6957.6|6956.6|6966.1|6965.1|6957.1|6956.1|399
1618982100000|2021-04-21 05:15:00|6957.1|6956.1|6959.6|6958.6|6961.6|6960.6|6956.6|6955.6|184
1618982400000|2021-04-21 05:20:00|6959.1|6958.1|6963.6|6962.6|6964.6|6963.6|6957.6|6956.6|299
1618982700000|2021-04-21 05:25:00|6964.1|6963.1|6969.1|6968.1|6971.6|6970.6|6964.1|6963.1|580
1618983000000|2021-04-21 05:30:00|6968.6|6967.6|6973.6|6972.6|6974.6|6973.6|6967.6|6966.6|481
1618983300000|2021-04-21 05:35:00|6973.1|6972.1|6975.6|6974.6|6975.6|6974.6|6969.1|6968.1|342
1618983600000|2021-04-21 05:40:00|6976.1|6975.1|6977.6|6976.6|6979.6|6978.6|6975.6|6974.6|475
1618983900000|2021-04-21 05:45:00|6977.1|6976.1|6980.1|6979.1|6986.6|6985.6|6976.1|6975.1|714
1618984200000|2021-04-21 05:50:00|6979.6|6978.6|6981.6|6980.6|6983.6|6982.6|6977.6|6976.6|603
1618984500000|2021-04-21 05:55:00|6981.1|6980.1|6978.6|6977.6|6983.6|6982.6|6978.6|6977.6|794
1618984800000|2021-04-21 06:00:00|6979.1|6977.1|6994.6|6992.6|6995.1|6993.1|6975.1|6973.1|1569
1618985100000|2021-04-21 06:05:00|6994.1|6992.1|6991.1|6989.1|6996.1|6994.1|6989.6|6987.6|3012
1618985400000|2021-04-21 06:10:00|6990.1|6988.1|6991.6|6989.6|6992.6|6990.6|6987.1|6985.1|1723
1618985700000|2021-04-21 06:15:00|6991.1|6989.1|6990.1|6988.1|6993.1|6991.1|6988.1|6986.1|605
1618986000000|2021-04-21 06:20:00|6989.6|6987.6|6986.6|6984.6|6992.6|6990.6|6985.6|6983.6|493
1618986300000|2021-04-21 06:25:00|6985.1|6983.1|6991.6|6989.6|6993.1|6991.1|6985.1|6983.1|564
1618986600000|2021-04-21 06:30:00|6993.3|6989.3|6993.6|6989.6|6995.5|6991.5|6993|6989|1
1618986900000|2021-04-21 06:35:00|6993.5|6989.5|6994.5|6990.5|6995.5|6991.5|6993|6989|0
1618987200000|2021-04-21 06:40:00|6994.8|6990.8|6994.4|6990.4|6996.7|6992.7|6993.6|6989.6|0
1618987500000|2021-04-21 06:45:00|6994.3|6990.3|6992|6988|6994.3|6990.3|6991.9|6987.9|0
1618987800000|2021-04-21 06:50:00|6991.8|6987.8|6991.5|6987.5|6992.1|6988.1|6991.2|6987.2|0
1618988100000|2021-04-21 06:55:00|6991.4|6987.4|6994.2|6990.2|6994.2|6990.2|6991.3|6987.3|0
1618988400000|2021-04-21 07:00:00|6994.1|6990.1|6993.5|6989.5|6996.9|6992.9|6992.6|6988.6|0
1618988700000|2021-04-21 07:05:00|6993.9|6989.9|6995.9|6991.9|6997.8|6993.8|6992.7|6988.7|0
1618989000000|2021-04-21 07:10:00|6996.6|6993.6|6990.6|6987.6|6996.6|6993.6|6990.6|6987.6|447
1618989300000|2021-04-21 07:15:00|6991.1|6988.1|6992.6|6989.6|6996.6|6993.6|6990.6|6987.6|116
1618989600000|2021-04-21 07:20:00|6993.1|6990.1|6994.6|6991.6|6995.6|6992.6|6992.1|6989.1|64
1618989900000|2021-04-21 07:25:00|6995.1|6992.1|6991.6|6988.6|6995.1|6992.1|6989.6|6986.6|84
1618990200000|2021-04-21 07:30:00|6992.6|6989.6|6993.1|6990.1|6995.6|6992.6|6990.1|6987.1|115
1618990500000|2021-04-21 07:35:00|6993.6|6990.6|6999.1|6996.1|6999.6|6996.6|6992.6|6989.6|86
1618990800000|2021-04-21 07:40:00|6999.6|6996.6|7001.6|6998.6|7002.6|6999.6|6999.6|6996.6|83
1618991100000|2021-04-21 07:45:00|7002.1|6999.1|6997.1|6994.1|7002.1|6999.1|6996.1|6993.1|73
1618991400000|2021-04-21 07:50:00|6996.6|6993.6|6998.6|6995.6|6999.6|6996.6|6996.6|6993.6|43
1618991700000|2021-04-21 07:55:00|6998.1|6995.1|7002.6|6999.6|7002.6|6999.6|6997.6|6994.6|70
1618992000000|2021-04-21 08:00:00|7003.1|7000.1|7006.1|7003.1|7006.6|7003.6|7002.6|6999.6|124
1618992300000|2021-04-21 08:05:00|7005.6|7002.6|7010.6|7007.6|7010.6|7007.6|7005.6|7002.6|207
1618992600000|2021-04-21 08:10:00|7011.1|7008.1|7007.6|7004.6|7011.6|7008.6|7007.1|7004.1|170
1618992900000|2021-04-21 08:15:00|7008.1|7005.1|7004.6|7001.6|7008.6|7005.6|7003.6|7000.6|142
1618993200000|2021-04-21 08:20:00|7004.1|7001.1|6997.6|6994.6|7005.6|7002.6|6997.6|6994.6|139
1618993500000|2021-04-21 08:25:00|6998.1|6995.1|6997.6|6994.6|6999.6|6996.6|6996.6|6993.6|147
1618993800000|2021-04-21 08:30:00|6997.1|6994.1|6994.6|6991.6|6997.1|6994.1|6993.6|6990.6|103
1618994100000|2021-04-21 08:35:00|6995.1|6992.1|6995.6|6992.6|6996.1|6993.1|6994.6|6991.6|66
1618994400000|2021-04-21 08:40:00|6996.1|6993.1|6993.6|6990.6|6998.6|6995.6|6993.6|6990.6|71
1618994700000|2021-04-21 08:45:00|6994.1|6991.1|6991.6|6988.6|6996.1|6993.1|6991.6|6988.6|39
1618995000000|2021-04-21 08:50:00|6992.1|6989.1|6989.1|6986.1|6994.1|6991.1|6989.1|6986.1|44
1618995300000|2021-04-21 08:55:00|6989.6|6986.6|6992.6|6989.6|6993.1|6990.1|6988.6|6985.6|73
1618995600000|2021-04-21 09:00:00|6992.1|6989.1|6988.6|6985.6|6993.6|6990.6|6988.6|6985.6|37
1618995900000|2021-04-21 09:05:00|6988.1|6985.1|6989.6|6986.6|6990.6|6987.6|6988.1|6985.1|70
1618996200000|2021-04-21 09:10:00|6989.1|6986.1|6985.6|6982.6|6989.6|6986.6|6985.6|6982.6|43
1618996500000|2021-04-21 09:15:00|6986.6|6983.6|6987.6|6984.6|6989.1|6986.1|6985.6|6982.6|48
1618996800000|2021-04-21 09:20:00|6988.1|6985.1|6988.6|6985.6|6988.6|6985.6|6987.6|6984.6|28
1618997100000|2021-04-21 09:25:00|6988.1|6985.1|6987.6|6984.6|6988.6|6985.6|6987.1|6984.1|8
1618997400000|2021-04-21 09:30:00|6987.1|6984.1|6985.6|6982.6|6987.6|6984.6|6985.6|6982.6|70
1618997700000|2021-04-21 09:35:00|6985.1|6982.1|6981.6|6978.6|6985.1|6982.1|6980.6|6977.6|76
1618998000000|2021-04-21 09:40:00|6982.1|6979.1|6983.1|6980.1|6984.6|6981.6|6980.6|6977.6|22
1618998300000|2021-04-21 09:45:00|6982.6|6979.6|6983.1|6980.1|6983.6|6980.6|6982.1|6979.1|31
1618998600000|2021-04-21 09:50:00|6983.6|6980.6|6982.6|6979.6|6983.6|6980.6|6982.6|6979.6|19
1618998900000|2021-04-21 09:55:00|6981.6|6978.6|6980.6|6977.6|6983.6|6980.6|6980.1|6977.1|46
1618999200000|2021-04-21 10:00:00|6980.1|6977.1|6980.1|6977.1|6981.6|6978.6|6979.6|6976.6|14
1618999500000|2021-04-21 10:05:00|6979.6|6976.6|6981.6|6978.6|6982.6|6979.6|6979.6|6976.6|16
1618999800000|2021-04-21 10:10:00|6982.1|6979.1|6982.1|6979.1|6982.6|6979.6|6981.6|6978.6|14
1619000100000|2021-04-21 10:15:00|6981.6|6978.6|6978.6|6975.6|6984.6|6981.6|6978.1|6975.1|75
1619000400000|2021-04-21 10:20:00|6979.1|6976.1|6978.1|6975.1|6979.6|6976.6|6977.6|6974.6|32
1619000700000|2021-04-21 10:25:00|6977.6|6974.6|6980.6|6977.6|6980.6|6977.6|6977.1|6974.1|23
1619001000000|2021-04-21 10:30:00|6981.1|6978.1|6981.6|6978.6|6982.6|6979.6|6980.6|6977.6|15
1619001300000|2021-04-21 10:35:00|6982.1|6979.1|6985.6|6982.6|6985.6|6982.6|6982.1|6979.1|46
1619001600000|2021-04-21 10:40:00|6986.6|6983.6|6987.1|6984.1|6987.1|6984.1|6985.6|6982.6|25
1619001900000|2021-04-21 10:45:00|6986.6|6983.6|6991.6|6988.6|6992.1|6989.1|6986.6|6983.6|56
1619002200000|2021-04-21 10:50:00|6991.1|6988.1|6991.1|6988.1|6994.6|6991.6|6991.1|6988.1|38
1619002500000|2021-04-21 10:55:00|6991.6|6988.6|6997.6|6994.6|6997.6|6994.6|6991.1|6988.1|75
1619002800000|2021-04-21 11:00:00|6998.1|6995.1|6996.6|6993.6|6998.6|6995.6|6996.6|6993.6|55
1619003100000|2021-04-21 11:05:00|6996.1|6993.1|6993.1|6990.1|6996.6|6993.6|6993.1|6990.1|86
1619003400000|2021-04-21 11:10:00|6993.6|6990.6|6994.6|6991.6|6994.6|6991.6|6993.1|6990.1|27
1619003700000|2021-04-21 11:15:00|6995.1|6992.1|6994.6|6991.6|6995.6|6992.6|6993.6|6990.6|29
1619004000000|2021-04-21 11:20:00|6994.1|6991.1|6991.6|6988.6|6994.1|6991.1|6991.1|6988.1|26
1619004300000|2021-04-21 11:25:00|6992.1|6989.1|6990.6|6987.6|6992.6|6989.6|6990.1|6987.1|21
1619004600000|2021-04-21 11:30:00|6990.1|6987.1|6989.6|6986.6|6990.6|6987.6|6988.1|6985.1|17
1619004900000|2021-04-21 11:35:00|6989.1|6986.1|6991.1|6988.1|6991.1|6988.1|6989.1|6986.1|21
1619005200000|2021-04-21 11:40:00|6990.6|6987.6|6989.6|6986.6|6991.1|6988.1|6989.1|6986.1|14
1619005500000|2021-04-21 11:45:00|6989.1|6986.1|6987.6|6984.6|6989.6|6986.6|6987.1|6984.1|15
1619005800000|2021-04-21 11:50:00|6988.1|6985.1|6988.1|6985.1|6988.6|6985.6|6987.6|6984.6|10
1619006100000|2021-04-21 11:55:00|6987.6|6984.6|6987.6|6984.6|6988.6|6985.6|6987.6|6984.6|3
1619006400000|2021-04-21 12:00:00|6987.1|6984.1|6988.1|6985.1|6988.6|6985.6|6987.1|6984.1|48
1619006700000|2021-04-21 12:05:00|6987.6|6984.6|6987.6|6984.6|6988.6|6985.6|6987.6|6984.6|15
1619007000000|2021-04-21 12:10:00|6988.6|6985.6|6987.6|6984.6|6988.6|6985.6|6987.1|6984.1|42
1619007300000|2021-04-21 12:15:00|6987.1|6984.1|6987.6|6984.6|6987.6|6984.6|6987.1|6984.1|14
1619007600000|2021-04-21 12:20:00|6987.1|6984.1|6987.6|6984.6|6987.6|6984.6|6986.6|6983.6|108
1619007900000|2021-04-21 12:25:00|6987.1|6984.1|6981.6|6978.6|6987.6|6984.6|6980.1|6977.1|130
1619008200000|2021-04-21 12:30:00|6980.6|6977.6|6978.6|6975.6|6980.6|6977.6|6977.6|6974.6|39
1619008500000|2021-04-21 12:35:00|6978.1|6975.1|6976.1|6973.1|6978.6|6975.6|6975.6|6972.6|35
1619008800000|2021-04-21 12:40:00|6976.6|6973.6|6977.6|6974.6|6978.6|6975.6|6975.6|6972.6|26
1619009100000|2021-04-21 12:45:00|6978.1|6975.1|6980.1|6977.1|6980.6|6977.6|6977.6|6974.6|40
1619009400000|2021-04-21 12:50:00|6979.6|6976.6|6978.6|6975.6|6980.6|6977.6|6978.6|6975.6|23
1619009700000|2021-04-21 12:55:00|6978.1|6975.1|6977.6|6974.6|6979.6|6976.6|6977.6|6974.6|15
1619010000000|2021-04-21 13:00:00|6978.1|6975.1|6978.6|6975.6|6978.6|6975.6|6977.6|6974.6|26
1619010300000|2021-04-21 13:05:00|6978.1|6975.1|6980.6|6977.6|6981.1|6978.1|6977.6|6974.6|18
1619010600000|2021-04-21 13:10:00|6980.1|6977.1|6979.6|6976.6|6980.6|6977.6|6979.1|6976.1|8
1619010900000|2021-04-21 13:15:00|6980.1|6977.1|6978.6|6975.6|6980.6|6977.6|6978.1|6975.1|24
1619011200000|2021-04-21 13:20:00|6978.1|6975.1|6977.6|6974.6|6980.6|6977.6|6977.6|6974.6|28
1619011500000|2021-04-21 13:25:00|6978.1|6975.1|6983.1|6980.1|6983.1|6980.1|6977.6|6974.6|21
1619011800000|2021-04-21 13:30:00|6983.6|6980.6|6987.6|6984.6|6987.6|6984.6|6981.6|6978.6|115
1619012100000|2021-04-21 13:35:00|6988.1|6985.1|6992.6|6989.6|6993.6|6990.6|6986.1|6983.1|58
1619012400000|2021-04-21 13:40:00|6991.6|6988.6|6996.1|6993.1|6997.1|6994.1|6991.6|6988.6|42
1619012700000|2021-04-21 13:45:00|6996.6|6993.6|7006.6|7003.6|7007.6|7004.6|6996.1|6993.1|93
1619013000000|2021-04-21 13:50:00|7006.1|7003.1|7012.6|7009.6|7012.6|7009.6|7005.6|7002.6|98
1619013300000|2021-04-21 13:55:00|7013.6|7010.6|7011.1|7008.1|7013.6|7010.6|7010.1|7007.1|51
1619013600000|2021-04-21 14:00:00|7011.6|7008.6|7015.1|7012.1|7017.6|7014.6|7011.6|7008.6|104
1619013900000|2021-04-21 14:05:00|7014.6|7011.6|7015.6|7012.6|7017.6|7014.6|7013.6|7010.6|76
1619014200000|2021-04-21 14:10:00|7016.6|7013.6|7017.6|7014.6|7019.6|7016.6|7014.6|7011.6|72
1619014500000|2021-04-21 14:15:00|7017.1|7014.1|7017.6|7014.6|7019.6|7016.6|7012.6|7009.6|34
1619014800000|2021-04-21 14:20:00|7017.1|7014.1|7019.6|7016.6|7020.6|7017.6|7014.6|7011.6|106
1619015100000|2021-04-21 14:25:00|7020.1|7017.1|7016.6|7013.6|7020.6|7017.6|7016.6|7013.6|89
1619015400000|2021-04-21 14:30:00|7016.1|7013.1|7014.6|7011.6|7016.6|7013.6|7012.6|7009.6|60
1619015700000|2021-04-21 14:35:00|7015.1|7012.1|7019.6|7016.6|7020.6|7017.6|7015.1|7012.1|192
1619016000000|2021-04-21 14:40:00|7020.1|7017.1|7019.6|7016.6|7023.6|7020.6|7018.6|7015.6|144
1619016300000|2021-04-21 14:45:00|7020.1|7017.1|7016.6|7013.6|7021.6|7018.6|7016.6|7013.6|75
1619016600000|2021-04-21 14:50:00|7016.1|7013.1|7010.6|7007.6|7016.6|7013.6|7010.6|7007.6|76
1619016900000|2021-04-21 14:55:00|7011.6|7008.6|7011.6|7008.6|7012.6|7009.6|7009.6|7006.6|55
1619017200000|2021-04-21 15:00:00|7011.1|7008.1|7012.6|7009.6|7015.6|7012.6|7009.6|7006.6|88
1619017500000|2021-04-21 15:05:00|7014.6|7011.6|7009.6|7006.6|7015.6|7012.6|7009.6|7006.6|67
1619017800000|2021-04-21 15:10:00|7008.6|7005.6|7007.6|7004.6|7008.6|7005.6|7006.1|7003.1|102
1619018100000|2021-04-21 15:15:00|7007.1|7004.1|7007.6|7004.6|7009.1|7006.1|7006.6|7003.6|68
1619018400000|2021-04-21 15:20:00|7007.1|7004.1|7001.1|6998.1|7007.6|7004.6|7000.6|6997.6|93
1619018700000|2021-04-21 15:25:00|7001.6|6998.6|7003.1|7000.1|7003.6|7000.6|6999.6|6996.6|84
1619019000000|2021-04-21 15:30:00|7002.6|6999.6|7002.6|6999.6|7004.6|7001.6|7001.1|6998.1|96
1619019300000|2021-04-21 15:35:00|7003.1|7000.1|7003.6|7000.6|7003.6|7000.6|7001.6|6998.6|43
1619019600000|2021-04-21 15:40:00|7004.1|7001.1|7006.6|7003.6|7007.1|7004.1|7004.1|7001.1|21
1619019900000|2021-04-21 15:45:00|7007.1|7004.1|7009.6|7006.6|7011.6|7008.6|7007.1|7004.1|32
1619020200000|2021-04-21 15:50:00|7010.1|7007.1|7011.6|7008.6|7012.6|7009.6|7009.6|7006.6|25
1619020500000|2021-04-21 15:55:00|7012.1|7009.1|7012.6|7009.6|7014.6|7011.6|7011.6|7008.6|20
1619020800000|2021-04-21 16:00:00|7013.1|7010.1|7015.6|7012.6|7016.1|7013.1|7012.6|7009.6|16
1619021100000|2021-04-21 16:05:00|7015.1|7012.1|7014.6|7011.6|7015.6|7012.6|7013.6|7010.6|6
1619021400000|2021-04-21 16:10:00|7014.1|7011.1|7016.1|7013.1|7016.6|7013.6|7014.1|7011.1|12
1619021700000|2021-04-21 16:15:00|7016.6|7013.6|7018.6|7015.6|7019.1|7016.1|7016.1|7013.1|20
1619022000000|2021-04-21 16:20:00|7018.1|7015.1|7016.6|7013.6|7018.1|7015.1|7016.6|7013.6|15
1619022300000|2021-04-21 16:25:00|7017.6|7014.6|7015.6|7012.6|7017.6|7014.6|7015.6|7012.6|35
1619022600000|2021-04-21 16:30:00|7016.1|7013.1|7013.6|7010.6|7017.6|7014.6|7013.6|7010.6|43
1619022900000|2021-04-21 16:35:00|7014.1|7011.1|7015.1|7012.1|7015.1|7012.1|7013.6|7010.6|28
1619023200000|2021-04-21 16:40:00|7014.6|7011.6|7015.6|7012.6|7015.6|7012.6|7014.6|7011.6|8
1619023500000|2021-04-21 16:45:00|7015.1|7012.1|7013.6|7010.6|7015.6|7012.6|7013.6|7010.6|18
1619023800000|2021-04-21 16:50:00|7014.1|7011.1|7014.6|7011.6|7014.6|7011.6|7013.1|7010.1|17
1619024100000|2021-04-21 16:55:00|7014.1|7011.1|7016.6|7013.6|7016.6|7013.6|7013.6|7010.6|16
1619024400000|2021-04-21 17:00:00|7015.6|7012.6|7018.1|7015.1|7018.1|7015.1|7014.6|7011.6|53
1619024700000|2021-04-21 17:05:00|7018.6|7015.6|7016.1|7013.1|7019.6|7016.6|7013.6|7010.6|99
1619025000000|2021-04-21 17:10:00|7015.6|7012.6|7015.6|7012.6|7017.6|7014.6|7015.1|7012.1|27
1619025300000|2021-04-21 17:15:00|7015.1|7012.1|7017.1|7014.1|7017.6|7014.6|7015.1|7012.1|11
1619025600000|2021-04-21 17:20:00|7016.6|7013.6|7017.6|7014.6|7017.6|7014.6|7015.6|7012.6|10
1619025900000|2021-04-21 17:25:00|7017.1|7014.1|7015.1|7012.1|7017.6|7014.6|7014.6|7011.6|14
1619026200000|2021-04-21 17:30:00|7014.6|7011.6|7014.6|7011.6|7015.6|7012.6|7014.1|7011.1|40
1619026500000|2021-04-21 17:35:00|7014.1|7011.1|7014.6|7011.6|7014.6|7011.6|7013.6|7010.6|32
1619026800000|2021-04-21 17:40:00|7014.1|7011.1|7013.6|7010.6|7015.6|7012.6|7013.6|7010.6|47
1619027100000|2021-04-21 17:45:00|7013.1|7010.1|7014.6|7011.6|7017.6|7014.6|7013.1|7010.1|105
1619027400000|2021-04-21 17:50:00|7015.1|7012.1|7015.6|7012.6|7016.6|7013.6|7014.6|7011.6|16
1619027700000|2021-04-21 17:55:00|7015.1|7012.1|7014.6|7011.6|7015.1|7012.1|7013.1|7010.1|48
1619028000000|2021-04-21 18:00:00|7015.1|7012.1|7017.6|7014.6|7018.6|7015.6|7014.6|7011.6|30
1619028300000|2021-04-21 18:05:00|7018.1|7015.1|7014.6|7011.6|7018.6|7015.6|7014.6|7011.6|85
1619028600000|2021-04-21 18:10:00|7015.6|7012.6|7013.6|7010.6|7015.6|7012.6|7013.1|7010.1|27
1619028900000|2021-04-21 18:15:00|7013.1|7010.1|7013.6|7010.6|7014.6|7011.6|7013.1|7010.1|24
1619029200000|2021-04-21 18:20:00|7014.1|7011.1|7014.1|7011.1|7014.6|7011.6|7013.6|7010.6|12
1619029500000|2021-04-21 18:25:00|7014.6|7011.6|7015.6|7012.6|7015.6|7012.6|7014.1|7011.1|12
1619029800000|2021-04-21 18:30:00|7014.6|7011.6|7016.1|7013.1|7016.6|7013.6|7014.6|7011.6|23
1619030100000|2021-04-21 18:35:00|7016.6|7013.6|7015.6|7012.6|7016.6|7013.6|7015.6|7012.6|18
1619030400000|2021-04-21 18:40:00|7016.1|7013.1|7014.1|7011.1|7016.6|7013.6|7014.1|7011.1|12
1619030700000|2021-04-21 18:45:00|7013.6|7010.6|7015.6|7012.6|7016.6|7013.6|7013.6|7010.6|20
1619031000000|2021-04-21 18:50:00|7016.1|7013.1|7017.6|7014.6|7017.6|7014.6|7015.6|7012.6|24
1619031300000|2021-04-21 18:55:00|7017.1|7014.1|7017.6|7014.6|7018.6|7015.6|7016.6|7013.6|17
1619031600000|2021-04-21 19:00:00|7018.1|7015.1|7018.6|7015.6|7019.6|7016.6|7017.1|7014.1|23
1619031900000|2021-04-21 19:05:00|7018.1|7015.1|7019.6|7016.6|7019.6|7016.6|7017.6|7014.6|14
1619032200000|2021-04-21 19:10:00|7020.6|7017.6|7019.6|7016.6|7020.6|7017.6|7019.6|7016.6|16
1619032500000|2021-04-21 19:15:00|7020.1|7017.1|7018.1|7015.1|7020.1|7017.1|7016.6|7013.6|50
1619032800000|2021-04-21 19:20:00|7018.6|7015.6|7018.6|7015.6|7018.6|7015.6|7016.6|7013.6|16
1619033100000|2021-04-21 19:25:00|7019.1|7016.1|7018.6|7015.6|7019.6|7016.6|7018.6|7015.6|7
1619033400000|2021-04-21 19:30:00|7019.1|7016.1|7026.1|7023.1|7026.6|7023.6|7019.1|7016.1|56
1619033700000|2021-04-21 19:35:00|7025.6|7022.6|7023.6|7020.6|7026.6|7023.6|7023.1|7020.1|57
1619034000000|2021-04-21 19:40:00|7024.1|7021.1|7024.1|7021.1|7024.6|7021.6|7022.6|7019.6|23
1619034300000|2021-04-21 19:45:00|7024.6|7021.6|7027.6|7024.6|7028.6|7025.6|7024.1|7021.1|53
1619034600000|2021-04-21 19:50:00|7028.1|7025.1|7028.6|7025.6|7030.1|7027.1|7025.6|7022.6|176
1619034900000|2021-04-21 19:55:00|7028.1|7025.1|7032.1|7029.1|7032.1|7029.1|7027.1|7024.1|209
1619035200000|2021-04-21 20:00:00|7031.6|7028.6|7025.6|7022.6|7031.6|7028.6|7025.6|7022.6|25
1619035500000|2021-04-21 20:05:00|7025.1|7022.1|7024.6|7021.6|7025.1|7022.1|7024.1|7021.1|14
1619035800000|2021-04-21 20:10:00|7024.1|7021.1|7025.1|7022.1|7025.1|7022.1|7023.6|7020.6|9
1619036100000|2021-04-21 20:15:00|7024.6|7021.6|7026.1|7023.1|7026.1|7023.1|7024.6|7021.6|8
1619036400000|2021-04-21 20:20:00|7025.6|7022.6|7024.6|7021.6|7025.6|7022.6|7023.6|7020.6|49
1619036700000|2021-04-21 20:25:00|7022.6|7019.6|7023.1|7020.1|7023.1|7020.1|7022.6|7019.6|27
1619037000000|2021-04-21 20:30:00|7022.6|7019.6|7022.6|7019.6|7023.6|7020.6|7022.6|7019.6|8
1619037300000|2021-04-21 20:35:00|||||||||3
1619037600000|2021-04-21 20:40:00|7022.1|7019.1|7022.6|7019.6|7023.1|7020.1|7022.1|7019.1|17
1619037900000|2021-04-21 20:45:00|7023.1|7020.1|7022.6|7019.6|7023.1|7020.1|7021.6|7018.6|36
1619038200000|2021-04-21 20:50:00|||||||||1
1619038500000|2021-04-21 20:55:00|7022.1|7019.1|7023.1|7020.1|7023.1|7020.1|7021.1|7018.1|39
1619038800000|2021-04-21 21:00:00|7021.6|7017.6|7021.5|7017.5|7022.7|7018.7|7021.4|7017.4|0
1619039100000|2021-04-21 21:05:00|7021.6|7017.6|7021.3|7017.3|7021.6|7017.6|7020.7|7016.7|0
1619039400000|2021-04-21 21:10:00|7020.7|7016.7|7021.1|7017.1|7021.3|7017.3|7020.7|7016.7|0
1619039700000|2021-04-21 21:15:00|7021.4|7017.4|7022|7018|7022|7018|7021.4|7017.4|0
1619040000000|2021-04-21 21:20:00|7021.7|7017.7|7021.3|7017.3|7022.1|7018.1|7021.3|7017.3|0
1619040300000|2021-04-21 21:25:00|7021.7|7017.7|7021.4|7017.4|7021.8|7017.8|7020.7|7016.7|0
1619040600000|2021-04-21 21:30:00|7021.7|7017.7|7021.6|7017.6|7021.8|7017.8|7021.6|7017.6|0
1619040900000|2021-04-21 21:35:00|7022.3|7018.3|7021.7|7017.7|7022.3|7018.3|7021.4|7017.4|0
1619041200000|2021-04-21 21:40:00|7021.5|7017.5|7021.4|7017.4|7021.7|7017.7|7021.4|7017.4|0
1619041500000|2021-04-21 21:45:00|7021.5|7017.5|7021.4|7017.4|7021.5|7017.5|7021.4|7017.4|0
1619041800000|2021-04-21 21:50:00|7021.5|7017.5|7021.4|7017.4|7021.5|7017.5|7021.4|7017.4|0
1619042100000|2021-04-21 21:55:00|7021.6|7017.6|7022.8|7018.8|7023.4|7019.4|7021.3|7017.3|0
1619042400000|2021-04-21 22:00:00|7024|7020|7025.5|7021.5|7025.8|7021.8|7022.8|7018.8|0
1619042700000|2021-04-21 22:05:00|7025.1|7021.1|7024.6|7020.6|7025.5|7021.5|7023.9|7019.9|0
1619043000000|2021-04-21 22:10:00|7025|7021|7024.6|7020.6|7025.4|7021.4|7024.6|7020.6|0
1619043300000|2021-04-21 22:15:00|7024.2|7020.2|7023.8|7019.8|7024.8|7020.8|7023.8|7019.8|0
1619043600000|2021-04-21 22:20:00|7023.7|7019.7|7023|7019|7024.1|7020.1|7022.8|7018.8|0
1619043900000|2021-04-21 22:25:00|7022.9|7018.9|7022.5|7018.5|7023.7|7019.7|7022.5|7018.5|0
1619044200000|2021-04-21 22:30:00|7022.4|7018.4|7022.6|7018.6|7022.6|7018.6|7021.7|7017.7|0
1619044500000|2021-04-21 22:35:00|7022.2|7018.2|7020.9|7016.9|7022.6|7018.6|7020.5|7016.5|0
1619044800000|2021-04-21 22:40:00|7020.7|7016.7|7019.4|7015.4|7020.7|7016.7|7019.1|7015.1|0
1619045100000|2021-04-21 22:45:00|7019.8|7015.8|7019.2|7015.2|7020.2|7016.2|7019.1|7015.1|0
1619045400000|2021-04-21 22:50:00|7019.6|7015.6|7019.7|7015.7|7020|7016|7018.9|7014.9|0
1619045700000|2021-04-21 22:55:00|7019.8|7015.8|7021.7|7017.7|7022|7018|7019.4|7015.4|0
1619046000000|2021-04-21 23:00:00|7022|7018|7021.3|7017.3|7022|7018|7021.3|7017.3|0
1619046300000|2021-04-21 23:05:00|7021.5|7017.5|7021.6|7017.6|7022.1|7018.1|7020.5|7016.5|0
1619046600000|2021-04-21 23:10:00|7022|7018|7024|7020|7024|7020|7022|7018|0
1619046900000|2021-04-21 23:15:00|7023.9|7019.9|7022.9|7018.9|7025|7021|7022.9|7018.9|0
1619047200000|2021-04-21 23:20:00|7023|7019|7022.1|7018.1|7023.4|7019.4|7022.1|7018.1|0
1619047500000|2021-04-21 23:25:00|7021.7|7017.7|7021.6|7017.6|7022.4|7018.4|7021|7017|0
1619047800000|2021-04-21 23:30:00|7022|7018|7022.1|7018.1|7022.1|7018.1|7020.9|7016.9|0
1619048100000|2021-04-21 23:35:00|7021.7|7017.7|7021.6|7017.6|7021.7|7017.7|7020.9|7016.9|0
1619048400000|2021-04-21 23:40:00|7020.8|7016.8|7020.5|7016.5|7021.2|7017.2|7019.7|7015.7|0
1619048700000|2021-04-21 23:45:00|7020.8|7016.8|7020.5|7016.5|7021.2|7017.2|7020.5|7016.5|0
1619049000000|2021-04-21 23:50:00|7014.6|7012.6|7012.1|7010.1|7020.1|7018.1|7012.1|7010.1|512
1619049300000|2021-04-21 23:55:00|7011.1|7009.1|7011.1|7009.1|7012.1|7010.1|7007.1|7005.1|226
1619049600000|2021-04-22 00:00:00|7010.6|7008.6|7005.6|7004.6|7014.6|7013.6|7004.6|7003.6|598
1619049900000|2021-04-22 00:05:00|7006.1|7005.1|7004.6|7003.6|7008.1|7007.1|7000.6|6999.6|609
1619050200000|2021-04-22 00:10:00|7004.1|7003.1|7012.6|7011.6|7013.6|7012.6|6999.6|6998.6|576
1619050500000|2021-04-22 00:15:00|7013.1|7012.1|7022.1|7021.1|7022.6|7021.6|7013.1|7012.1|463
1619050800000|2021-04-22 00:20:00|7022.6|7021.6|7024.1|7023.1|7029.6|7028.6|7019.6|7018.6|615
1619051100000|2021-04-22 00:25:00|7023.6|7022.6|7017.1|7016.1|7024.1|7023.1|7016.6|7015.6|615
1619051400000|2021-04-22 00:30:00|7017.6|7016.6|7012.1|7011.1|7020.6|7019.6|7011.6|7010.6|281
1619051700000|2021-04-22 00:35:00|7012.6|7011.6|7007.6|7006.6|7016.6|7015.6|7007.6|7006.6|441
1619052000000|2021-04-22 00:40:00|7007.1|7006.1|6997.6|6996.6|7007.6|7006.6|6996.6|6995.6|410
1619052300000|2021-04-22 00:45:00|6996.6|6995.6|6997.6|6996.6|6999.6|6998.6|6993.6|6992.6|486
1619052600000|2021-04-22 00:50:00|6996.6|6995.6|6991.6|6990.6|6996.6|6995.6|6990.6|6989.6|383
1619052900000|2021-04-22 00:55:00|6992.6|6991.6|6988.1|6987.1|6995.1|6994.1|6985.6|6984.6|393
1619053200000|2021-04-22 01:00:00|6987.6|6986.6|6988.6|6987.6|6992.1|6991.1|6984.6|6983.6|476
1619053500000|2021-04-22 01:05:00|6989.6|6988.6|7010.1|7009.1|7010.1|7009.1|6989.6|6988.6|327
1619053800000|2021-04-22 01:10:00|7010.6|7009.6|7010.6|7009.6|7019.6|7018.6|7010.6|7009.6|616
1619054100000|2021-04-22 01:15:00|7012.1|7011.1|7001.1|7000.1|7012.6|7011.6|6999.1|6998.1|275
1619054400000|2021-04-22 01:20:00|7000.6|6999.6|6996.6|6995.6|7001.6|7000.6|6995.6|6994.6|404
1619054700000|2021-04-22 01:25:00|6995.6|6994.6|6994.6|6993.6|6998.6|6997.6|6993.6|6992.6|341
1619055000000|2021-04-22 01:30:00|6995.1|6994.1|7001.6|7000.6|7001.6|7000.6|6992.6|6991.6|208
1619055300000|2021-04-22 01:35:00|7001.1|7000.1|6997.6|6996.6|7004.6|7003.6|6996.6|6995.6|133
1619055600000|2021-04-22 01:40:00|6996.6|6995.6|6996.1|6995.1|6998.1|6997.1|6992.6|6991.6|162
1619055900000|2021-04-22 01:45:00|6996.6|6995.6|7002.1|7001.1|7004.6|7003.6|6993.6|6992.6|327
1619056200000|2021-04-22 01:50:00|7002.6|7001.6|7000.6|6999.6|7003.6|7002.6|6995.6|6994.6|177
1619056500000|2021-04-22 01:55:00|7000.1|6999.1|7005.6|7004.6|7008.6|7007.6|7000.1|6999.1|158
1619056800000|2021-04-22 02:00:00|7006.6|7005.6|7008.6|7007.6|7009.1|7008.1|7003.6|7002.6|107
1619057100000|2021-04-22 02:05:00|7009.1|7008.1|7014.6|7013.6|7014.6|7013.6|7008.6|7007.6|205
1619057400000|2021-04-22 02:10:00|7014.1|7013.1|7013.1|7012.1|7017.6|7016.6|7012.6|7011.6|389
1619057700000|2021-04-22 02:15:00|7012.6|7011.6|7012.6|7011.6|7017.6|7016.6|7011.6|7010.6|317
1619058000000|2021-04-22 02:20:00|7013.1|7012.1|7018.6|7017.6|7019.6|7018.6|7012.6|7011.6|104
1619058300000|2021-04-22 02:25:00|7018.1|7017.1|7021.6|7020.6|7022.6|7021.6|7016.6|7015.6|103
1619058600000|2021-04-22 02:30:00|7022.6|7021.6|7022.6|7021.6|7026.6|7025.6|7019.6|7018.6|230
1619058900000|2021-04-22 02:35:00|7023.6|7022.6|7015.6|7014.6|7024.1|7023.1|7014.6|7013.6|204
1619059200000|2021-04-22 02:40:00|7015.1|7014.1|7013.6|7012.6|7017.6|7016.6|7011.6|7010.6|116
1619059500000|2021-04-22 02:45:00|7013.1|7012.1|7015.6|7014.6|7016.6|7015.6|7012.6|7011.6|62
1619059800000|2021-04-22 02:50:00|7016.6|7015.6|7014.1|7013.1|7018.1|7017.1|7012.6|7011.6|95
1619060100000|2021-04-22 02:55:00|7014.6|7013.6|7020.6|7019.6|7020.6|7019.6|7011.6|7010.6|108
1619060400000|2021-04-22 03:00:00|7021.1|7020.1|7020.6|7019.6|7022.6|7021.6|7019.1|7018.1|81
1619060700000|2021-04-22 03:05:00|7019.6|7018.6|7024.6|7023.6|7024.6|7023.6|7019.6|7018.6|119
1619061000000|2021-04-22 03:10:00|7023.6|7022.6|7025.6|7024.6|7027.1|7026.1|7023.6|7022.6|195
1619061300000|2021-04-22 03:15:00|7026.6|7025.6|7024.6|7023.6|7026.6|7025.6|7022.6|7021.6|68
1619061600000|2021-04-22 03:20:00|7025.6|7024.6|7026.6|7025.6|7026.6|7025.6|7022.6|7021.6|124
1619061900000|2021-04-22 03:25:00|7026.1|7025.1|7027.6|7026.6|7027.6|7026.6|7025.6|7024.6|137
1619062200000|2021-04-22 03:30:00|7026.6|7025.6|7022.6|7021.6|7027.6|7026.6|7022.6|7021.6|130
1619062500000|2021-04-22 03:35:00|7021.6|7020.6|7018.6|7017.6|7023.1|7022.1|7018.6|7017.6|156
1619062800000|2021-04-22 03:40:00|7017.6|7016.6|7019.6|7018.6|7019.6|7018.6|7016.6|7015.6|145
1619063100000|2021-04-22 03:45:00|7019.1|7018.1|7017.6|7016.6|7019.1|7018.1|7016.6|7015.6|109
1619063400000|2021-04-22 03:50:00|7016.6|7015.6|7018.6|7017.6|7020.6|7019.6|7014.6|7013.6|148
1619063700000|2021-04-22 03:55:00|7018.1|7017.1|7019.1|7018.1|7020.1|7019.1|7016.6|7015.6|74
1619064000000|2021-04-22 04:00:00|7019.6|7018.6|7016.6|7015.6|7020.6|7019.6|7016.6|7015.6|139
1619064300000|2021-04-22 04:05:00|7017.6|7016.6|7018.6|7017.6|7019.6|7018.6|7014.6|7013.6|209
1619064600000|2021-04-22 04:10:00|7017.6|7016.6|7020.1|7019.1|7020.6|7019.6|7016.6|7015.6|142
1619064900000|2021-04-22 04:15:00|7020.6|7019.6|7024.6|7023.6|7026.6|7025.6|7019.6|7018.6|243
1619065200000|2021-04-22 04:20:00|7025.6|7024.6|7025.1|7024.1|7028.6|7027.6|7024.6|7023.6|216
1619065500000|2021-04-22 04:25:00|7024.6|7023.6|7024.6|7023.6|7027.6|7026.6|7023.1|7022.1|144
1619065800000|2021-04-22 04:30:00|7025.1|7024.1|7018.6|7017.6|7025.6|7024.6|7017.6|7016.6|267
1619066100000|2021-04-22 04:35:00|7019.6|7018.6|7024.6|7023.6|7025.6|7024.6|7018.6|7017.6|207
1619066400000|2021-04-22 04:40:00|7023.6|7022.6|7025.6|7024.6|7027.6|7026.6|7023.1|7022.1|140
1619066700000|2021-04-22 04:45:00|7025.1|7024.1|7025.1|7024.1|7027.1|7026.1|7020.6|7019.6|146
1619067000000|2021-04-22 04:50:00|7024.6|7023.6|7028.6|7027.6|7029.1|7028.1|7024.6|7023.6|125
1619067300000|2021-04-22 04:55:00|7028.1|7027.1|7031.6|7030.6|7033.6|7032.6|7027.6|7026.6|301
1619067600000|2021-04-22 05:00:00|7030.6|7029.6|7029.6|7028.6|7031.6|7030.6|7028.6|7027.6|204
1619067900000|2021-04-22 05:05:00|7028.6|7027.6|7036.6|7035.6|7036.6|7035.6|7028.6|7027.6|406
1619068200000|2021-04-22 05:10:00|7035.6|7034.6|7031.6|7030.6|7035.6|7034.6|7030.6|7029.6|276
1619068500000|2021-04-22 05:15:00|7030.6|7029.6|7036.1|7035.1|7039.6|7038.6|7029.6|7028.6|546
1619068800000|2021-04-22 05:20:00|7035.6|7034.6|7033.6|7032.6|7036.1|7035.1|7030.6|7029.6|157
1619069100000|2021-04-22 05:25:00|7032.6|7031.6|7038.6|7037.6|7039.6|7038.6|7032.6|7031.6|253
1619069400000|2021-04-22 05:30:00|7037.6|7036.6|7037.6|7036.6|7039.6|7038.6|7036.1|7035.1|253
1619069700000|2021-04-22 05:35:00|7038.6|7037.6|7040.6|7039.6|7041.1|7040.1|7035.6|7034.6|264
1619070000000|2021-04-22 05:40:00|7039.6|7038.6|7040.6|7039.6|7041.6|7040.6|7038.6|7037.6|158
1619070300000|2021-04-22 05:45:00|7039.6|7038.6|7038.1|7037.1|7040.6|7039.6|7035.1|7034.1|333
1619070600000|2021-04-22 05:50:00|7037.6|7036.6|7039.6|7038.6|7042.6|7041.6|7037.6|7036.6|358
1619070900000|2021-04-22 05:55:00|7039.1|7038.1|7039.6|7038.6|7043.6|7042.6|7039.1|7038.1|429
1619071200000|2021-04-22 06:00:00|7040.1|7038.1|7051.1|7049.1|7052.1|7050.1|7039.1|7037.1|1095
1619071500000|2021-04-22 06:05:00|7051.6|7049.6|7049.1|7047.1|7052.1|7050.1|7048.1|7046.1|1446
1619071800000|2021-04-22 06:10:00|7048.1|7046.1|7050.1|7048.1|7050.6|7048.6|7048.1|7046.1|1323
1619072100000|2021-04-22 06:15:00|7049.6|7047.6|7047.1|7045.1|7049.6|7047.6|7046.6|7044.6|358
1619072400000|2021-04-22 06:20:00|7046.1|7044.1|7046.1|7044.1|7049.1|7047.1|7046.1|7044.1|355
1619072700000|2021-04-22 06:25:00|7046.6|7044.6|7047.1|7045.1|7047.1|7045.1|7045.1|7043.1|476
1619073000000|2021-04-22 06:30:00|7048.1|7044.1|7048.5|7044.5|7048.5|7044.5|7047.4|7043.4|0
1619073300000|2021-04-22 06:35:00|7048.3|7044.3|7039.2|7035.2|7048.3|7044.3|7039|7035|0
1619073600000|2021-04-22 06:40:00|7038.9|7034.9|7041|7037|7041|7037|7038.8|7034.8|0
1619073900000|2021-04-22 06:45:00|7041.3|7037.3|7041.9|7037.9|7041.9|7037.9|7040.5|7036.5|0
1619074200000|2021-04-22 06:50:00|7041.6|7037.6|7042.3|7038.3|7042.8|7038.8|7041.6|7037.6|0
1619074500000|2021-04-22 06:55:00|7042|7038|7040.7|7036.7|7042|7038|7040.3|7036.3|0
1619074800000|2021-04-22 07:00:00|7040.8|7036.8|7040.8|7036.8|7041.1|7037.1|7037.9|7033.9|0
1619075100000|2021-04-22 07:05:00|7041.1|7037.1|7042.9|7038.9|7044.4|7040.4|7041.1|7037.1|0
1619075400000|2021-04-22 07:10:00|7043.2|7039.2|7036.6|7033.6|7046.6|7043.6|7034.6|7031.6|283
1619075700000|2021-04-22 07:15:00|7037.6|7034.6|7037.1|7034.1|7038.6|7035.6|7035.6|7032.6|185
1619076000000|2021-04-22 07:20:00|7037.6|7034.6|7039.6|7036.6|7039.6|7036.6|7035.6|7032.6|191
1619076300000|2021-04-22 07:25:00|7040.1|7037.1|7039.1|7036.1|7040.6|7037.6|7038.6|7035.6|42
1619076600000|2021-04-22 07:30:00|7039.6|7036.6|7035.6|7032.6|7040.1|7037.1|7034.6|7031.6|115
1619076900000|2021-04-22 07:35:00|7036.1|7033.1|7036.6|7033.6|7037.6|7034.6|7034.6|7031.6|42
1619077200000|2021-04-22 07:40:00|7036.1|7033.1|7036.6|7033.6|7037.6|7034.6|7035.1|7032.1|29
1619077500000|2021-04-22 07:45:00|7037.1|7034.1|7036.6|7033.6|7037.6|7034.6|7034.6|7031.6|29
1619077800000|2021-04-22 07:50:00|7036.1|7033.1|7035.6|7032.6|7036.6|7033.6|7035.6|7032.6|23
1619078100000|2021-04-22 07:55:00|7036.1|7033.1|7035.1|7032.1|7038.6|7035.6|7035.1|7032.1|42
1619078400000|2021-04-22 08:00:00|7035.6|7032.6|7036.6|7033.6|7037.6|7034.6|7034.6|7031.6|57
1619078700000|2021-04-22 08:05:00|7037.1|7034.1|7041.6|7038.6|7041.6|7038.6|7036.6|7033.6|50
1619079000000|2021-04-22 08:10:00|7042.1|7039.1|7041.6|7038.6|7042.6|7039.6|7040.1|7037.1|48
1619079300000|2021-04-22 08:15:00|7041.1|7038.1|7042.6|7039.6|7042.6|7039.6|7040.6|7037.6|43
1619079600000|2021-04-22 08:20:00|7043.6|7040.6|7043.1|7040.1|7043.6|7040.6|7041.6|7038.6|75
1619079900000|2021-04-22 08:25:00|7043.6|7040.6|7042.6|7039.6|7043.6|7040.6|7041.6|7038.6|21
1619080200000|2021-04-22 08:30:00|7043.1|7040.1|7046.6|7043.6|7047.1|7044.1|7043.1|7040.1|51
1619080500000|2021-04-22 08:35:00|7046.1|7043.1|7051.6|7048.6|7052.1|7049.1|7045.6|7042.6|103
1619080800000|2021-04-22 08:40:00|7052.1|7049.1|7050.6|7047.6|7053.1|7050.1|7050.6|7047.6|71
1619081100000|2021-04-22 08:45:00|7050.1|7047.1|7046.1|7043.1|7050.1|7047.1|7045.6|7042.6|67
1619081400000|2021-04-22 08:50:00|7046.6|7043.6|7040.6|7037.6|7046.6|7043.6|7040.6|7037.6|52
1619081700000|2021-04-22 08:55:00|7040.1|7037.1|7039.6|7036.6|7042.6|7039.6|7039.6|7036.6|57
1619082000000|2021-04-22 09:00:00|7040.6|7037.6|7039.6|7036.6|7041.6|7038.6|7039.6|7036.6|51
1619082300000|2021-04-22 09:05:00|7038.6|7035.6|7035.6|7032.6|7040.1|7037.1|7035.1|7032.1|64
1619082600000|2021-04-22 09:10:00|7036.6|7033.6|7038.6|7035.6|7038.6|7035.6|7035.6|7032.6|49
1619082900000|2021-04-22 09:15:00|7039.1|7036.1|7037.6|7034.6|7039.6|7036.6|7037.6|7034.6|47
1619083200000|2021-04-22 09:20:00|7037.1|7034.1|7039.6|7036.6|7039.6|7036.6|7036.6|7033.6|21
1619083500000|2021-04-22 09:25:00|7040.6|7037.6|7043.1|7040.1|7043.6|7040.6|7040.1|7037.1|46
1619083800000|2021-04-22 09:30:00|7043.6|7040.6|7041.6|7038.6|7043.6|7040.6|7041.6|7038.6|18
1619084100000|2021-04-22 09:35:00|7041.1|7038.1|7037.6|7034.6|7041.1|7038.1|7037.1|7034.1|10
1619084400000|2021-04-22 09:40:00|7037.1|7034.1|7037.6|7034.6|7037.6|7034.6|7037.1|7034.1|9
1619084700000|2021-04-22 09:45:00|7038.1|7035.1|7039.1|7036.1|7039.1|7036.1|7037.6|7034.6|14
1619085000000|2021-04-22 09:50:00|7039.6|7036.6|7039.1|7036.1|7040.1|7037.1|7038.6|7035.6|9
1619085300000|2021-04-22 09:55:00|7040.1|7037.1|7041.1|7038.1|7041.6|7038.6|7039.6|7036.6|41
1619085600000|2021-04-22 10:00:00|7041.6|7038.6|7038.6|7035.6|7042.6|7039.6|7038.1|7035.1|20
1619085900000|2021-04-22 10:05:00|7039.1|7036.1|7038.6|7035.6|7039.6|7036.6|7038.6|7035.6|26
1619086200000|2021-04-22 10:10:00|7039.1|7036.1|7037.6|7034.6|7039.6|7036.6|7037.6|7034.6|15
1619086500000|2021-04-22 10:15:00|7037.1|7034.1|7037.6|7034.6|7038.6|7035.6|7037.1|7034.1|22
1619086800000|2021-04-22 10:20:00|7037.1|7034.1|7037.6|7034.6|7038.6|7035.6|7037.1|7034.1|29
1619087100000|2021-04-22 10:25:00|7038.1|7035.1|7037.6|7034.6|7038.6|7035.6|7037.6|7034.6|18
1619087400000|2021-04-22 10:30:00|7038.1|7035.1|7038.6|7035.6|7038.6|7035.6|7037.1|7034.1|32
1619087700000|2021-04-22 10:35:00|7038.1|7035.1|7038.6|7035.6|7039.6|7036.6|7037.6|7034.6|31
1619088000000|2021-04-22 10:40:00|7039.1|7036.1|7041.6|7038.6|7042.1|7039.1|7039.1|7036.1|70
1619088300000|2021-04-22 10:45:00|7041.1|7038.1|7041.1|7038.1|7042.6|7039.6|7040.6|7037.6|53
1619088600000|2021-04-22 10:50:00|7041.6|7038.6|7039.6|7036.6|7042.6|7039.6|7038.1|7035.1|39
1619088900000|2021-04-22 10:55:00|7039.1|7036.1|7042.6|7039.6|7042.6|7039.6|7038.1|7035.1|39
1619089200000|2021-04-22 11:00:00|7043.1|7040.1|7043.1|7040.1|7044.6|7041.6|7042.1|7039.1|99
1619089500000|2021-04-22 11:05:00|7042.6|7039.6|7043.1|7040.1|7043.6|7040.6|7041.6|7038.6|18
1619089800000|2021-04-22 11:10:00|7043.6|7040.6|7045.6|7042.6|7045.6|7042.6|7043.1|7040.1|30
1619090100000|2021-04-22 11:15:00|7045.1|7042.1|7045.1|7042.1|7045.6|7042.6|7045.1|7042.1|1
1619090400000|2021-04-22 11:20:00|7045.6|7042.6|7043.6|7040.6|7045.6|7042.6|7042.6|7039.6|22
1619090700000|2021-04-22 11:25:00|7043.1|7040.1|7042.1|7039.1|7043.6|7040.6|7042.1|7039.1|2
1619091000000|2021-04-22 11:30:00|7041.6|7038.6|7040.6|7037.6|7042.1|7039.1|7040.1|7037.1|4
1619091300000|2021-04-22 11:35:00|7041.1|7038.1|7042.6|7039.6|7042.6|7039.6|7041.1|7038.1|12
1619091600000|2021-04-22 11:40:00|7042.1|7039.1|7041.1|7038.1|7042.6|7039.6|7041.1|7038.1|14
1619091900000|2021-04-22 11:45:00|7040.6|7037.6|7038.1|7035.1|7040.6|7037.6|7038.1|7035.1|22
1619092200000|2021-04-22 11:50:00|7037.6|7034.6|7039.1|7036.1|7039.6|7036.6|7036.6|7033.6|24
1619092500000|2021-04-22 11:55:00|7039.6|7036.6|7039.6|7036.6|7039.6|7036.6|7038.6|7035.6|6
1619092800000|2021-04-22 12:00:00|7040.1|7037.1|7039.6|7036.6|7040.1|7037.1|7039.6|7036.6|69
1619093100000|2021-04-22 12:05:00|7040.1|7037.1|7039.6|7036.6|7040.1|7037.1|7039.6|7036.6|72
1619093400000|2021-04-22 12:10:00|7040.1|7037.1|7041.6|7038.6|7043.1|7040.1|7040.1|7037.1|67
1619093700000|2021-04-22 12:15:00|7042.1|7039.1|7042.1|7039.1|7042.6|7039.6|7040.6|7037.6|26
1619094000000|2021-04-22 12:20:00|7042.6|7039.6|7043.6|7040.6|7044.1|7041.1|7042.6|7039.6|1
1619094300000|2021-04-22 12:25:00|7044.1|7041.1|7044.6|7041.6|7045.6|7042.6|7044.1|7041.1|4
1619094600000|2021-04-22 12:30:00|7045.1|7042.1|7049.6|7046.6|7049.6|7046.6|7044.1|7041.1|19
1619094900000|2021-04-22 12:35:00|7050.1|7047.1|7053.1|7050.1|7053.1|7050.1|7049.6|7046.6|17
1619095200000|2021-04-22 12:40:00|7052.6|7049.6|7051.6|7048.6|7053.6|7050.6|7051.6|7048.6|17
1619095500000|2021-04-22 12:45:00|7051.1|7048.1|7048.6|7045.6|7051.1|7048.1|7047.6|7044.6|15
1619095800000|2021-04-22 12:50:00|7048.1|7045.1|7048.6|7045.6|7048.6|7045.6|7045.6|7042.6|24
1619096100000|2021-04-22 12:55:00|7048.1|7045.1|7046.6|7043.6|7048.1|7045.1|7045.6|7042.6|11
1619096400000|2021-04-22 13:00:00|7047.1|7044.1|7048.6|7045.6|7048.6|7045.6|7046.1|7043.1|19
1619096700000|2021-04-22 13:05:00|7048.1|7045.1|7050.6|7047.6|7051.1|7048.1|7047.6|7044.6|14
1619097000000|2021-04-22 13:10:00|7051.1|7048.1|7053.6|7050.6|7053.6|7050.6|7050.6|7047.6|20
1619097300000|2021-04-22 13:15:00|7052.6|7049.6|7054.6|7051.6|7054.6|7051.6|7051.1|7048.1|28
1619097600000|2021-04-22 13:20:00|7054.1|7051.1|7052.6|7049.6|7054.6|7051.6|7052.1|7049.1|22
1619097900000|2021-04-22 13:25:00|7054.1|7051.1|7055.1|7052.1|7056.1|7053.1|7054.1|7051.1|32
1619098200000|2021-04-22 13:30:00|7054.6|7051.6|7046.1|7043.1|7055.6|7052.6|7045.1|7042.1|199
1619098500000|2021-04-22 13:35:00|7045.6|7042.6|7040.6|7037.6|7046.6|7043.6|7039.6|7036.6|86
1619098800000|2021-04-22 13:40:00|7040.1|7037.1|7038.1|7035.1|7040.6|7037.6|7036.6|7033.6|73
1619099100000|2021-04-22 13:45:00|7037.6|7034.6|7039.1|7036.1|7039.1|7036.1|7035.6|7032.6|48
1619099400000|2021-04-22 13:50:00|7039.6|7036.6|7038.6|7035.6|7041.6|7038.6|7036.6|7033.6|81
1619099700000|2021-04-22 13:55:00|7039.1|7036.1|7044.1|7041.1|7044.1|7041.1|7038.1|7035.1|76
1619100000000|2021-04-22 14:00:00|7043.6|7040.6|7041.6|7038.6|7044.1|7041.1|7038.6|7035.6|178
1619100300000|2021-04-22 14:05:00|7042.1|7039.1|7043.6|7040.6|7044.6|7041.6|7039.1|7036.1|116
1619100600000|2021-04-22 14:10:00|7043.1|7040.1|7044.6|7041.6|7045.6|7042.6|7041.6|7038.6|35
1619100900000|2021-04-22 14:15:00|7044.1|7041.1|7041.6|7038.6|7046.6|7043.6|7041.6|7038.6|162
1619101200000|2021-04-22 14:20:00|7042.1|7039.1|7040.6|7037.6|7042.6|7039.6|7036.6|7033.6|109
1619101500000|2021-04-22 14:25:00|7041.1|7038.1|7048.6|7045.6|7049.6|7046.6|7041.1|7038.1|48
1619101800000|2021-04-22 14:30:00|7048.1|7045.1|7068.1|7065.1|7068.1|7065.1|7047.6|7044.6|564
1619102100000|2021-04-22 14:35:00|7068.6|7065.6|7060.6|7057.6|7069.6|7066.6|7060.6|7057.6|302
1619102400000|2021-04-22 14:40:00|7060.1|7057.1|7062.6|7059.6|7065.6|7062.6|7059.6|7056.6|234
1619102700000|2021-04-22 14:45:00|7063.6|7060.6|7065.6|7062.6|7065.6|7062.6|7062.6|7059.6|96
1619103000000|2021-04-22 14:50:00|7065.1|7062.1|7063.6|7060.6|7065.1|7062.1|7062.1|7059.1|100
1619103300000|2021-04-22 14:55:00|7063.1|7060.1|7059.6|7056.6|7063.1|7060.1|7057.6|7054.6|101
1619103600000|2021-04-22 15:00:00|7058.6|7055.6|7063.6|7060.6|7063.6|7060.6|7058.6|7055.6|98
1619103900000|2021-04-22 15:05:00|7063.1|7060.1|7065.6|7062.6|7068.6|7065.6|7062.6|7059.6|123
1619104200000|2021-04-22 15:10:00|7064.6|7061.6|7064.6|7061.6|7065.6|7062.6|7062.6|7059.6|120
1619104500000|2021-04-22 15:15:00|7064.1|7061.1|7059.6|7056.6|7064.1|7061.1|7059.6|7056.6|163
1619104800000|2021-04-22 15:20:00|7060.1|7057.1|7059.6|7056.6|7061.6|7058.6|7059.1|7056.1|104
1619105100000|2021-04-22 15:25:00|7059.1|7056.1|7057.6|7054.6|7060.6|7057.6|7057.6|7054.6|78
1619105400000|2021-04-22 15:30:00|7056.6|7053.6|7066.1|7063.1|7066.1|7063.1|7053.6|7050.6|127
1619105700000|2021-04-22 15:35:00|7066.6|7063.6|7063.6|7060.6|7066.6|7063.6|7063.6|7060.6|66
1619106000000|2021-04-22 15:40:00|7063.1|7060.1|7063.6|7060.6|7063.6|7060.6|7062.6|7059.6|39
1619106300000|2021-04-22 15:45:00|7063.1|7060.1|7063.1|7060.1|7063.6|7060.6|7061.6|7058.6|43
1619106600000|2021-04-22 15:50:00|7063.6|7060.6|7064.6|7061.6|7066.6|7063.6|7063.6|7060.6|70
1619106900000|2021-04-22 15:55:00|7064.1|7061.1|7061.6|7058.6|7065.6|7062.6|7060.6|7057.6|116
1619107200000|2021-04-22 16:00:00|7061.1|7058.1|7062.1|7059.1|7062.1|7059.1|7059.6|7056.6|41
1619107500000|2021-04-22 16:05:00|7061.6|7058.6|7060.6|7057.6|7063.6|7060.6|7060.6|7057.6|14
1619107800000|2021-04-22 16:10:00|7060.1|7057.1|7057.6|7054.6|7060.1|7057.1|7056.6|7053.6|33
1619108100000|2021-04-22 16:15:00|7057.1|7054.1|7056.1|7053.1|7058.1|7055.1|7055.6|7052.6|51
1619108400000|2021-04-22 16:20:00|7056.6|7053.6|7056.6|7053.6|7058.1|7055.1|7055.6|7052.6|75
1619108700000|2021-04-22 16:25:00|7057.1|7054.1|7057.6|7054.6|7057.6|7054.6|7055.6|7052.6|43
1619109000000|2021-04-22 16:30:00|7058.1|7055.1|7059.6|7056.6|7059.6|7056.6|7057.6|7054.6|40
1619109300000|2021-04-22 16:35:00|7060.1|7057.1|7061.6|7058.6|7062.1|7059.1|7060.1|7057.1|10
1619109600000|2021-04-22 16:40:00|7062.1|7059.1|7061.1|7058.1|7062.6|7059.6|7061.1|7058.1|4
1619109900000|2021-04-22 16:45:00|7061.6|7058.6|7062.6|7059.6|7062.6|7059.6|7061.6|7058.6|5
1619110200000|2021-04-22 16:50:00|7063.1|7060.1|7063.6|7060.6|7064.6|7061.6|7063.1|7060.1|11
1619110500000|2021-04-22 16:55:00|7064.1|7061.1|7065.6|7062.6|7066.1|7063.1|7063.6|7060.6|7
1619110800000|2021-04-22 17:00:00|7064.6|7061.6|7064.6|7061.6|7065.6|7062.6|7063.6|7060.6|15
1619111100000|2021-04-22 17:05:00|7063.6|7060.6|7050.6|7047.6|7064.1|7061.1|7044.6|7041.6|177
1619111400000|2021-04-22 17:10:00|7049.6|7046.6|7049.6|7046.6|7050.6|7047.6|7038.1|7035.1|260
1619111700000|2021-04-22 17:15:00|7049.1|7046.1|7036.6|7033.6|7050.1|7047.1|7035.6|7032.6|133
1619112000000|2021-04-22 17:20:00|7036.1|7033.1|7042.6|7039.6|7046.6|7043.6|7035.6|7032.6|123
1619112300000|2021-04-22 17:25:00|7042.1|7039.1|7048.6|7045.6|7049.1|7046.1|7039.1|7036.1|42
1619112600000|2021-04-22 17:30:00|7048.1|7045.1|7050.6|7047.6|7051.1|7048.1|7043.6|7040.6|49
1619112900000|2021-04-22 17:35:00|7050.1|7047.1|7045.6|7042.6|7050.1|7047.1|7042.1|7039.1|21
1619113200000|2021-04-22 17:40:00|7045.1|7042.1|7031.6|7028.6|7045.1|7042.1|7031.6|7028.6|46
1619113500000|2021-04-22 17:45:00|7032.1|7029.1|7028.6|7025.6|7035.6|7032.6|7026.6|7023.6|86
1619113800000|2021-04-22 17:50:00|7028.1|7025.1|7023.1|7020.1|7030.6|7027.6|7022.6|7019.6|119
1619114100000|2021-04-22 17:55:00|7022.6|7019.6|7023.1|7020.1|7026.6|7023.6|7020.6|7017.6|51
1619114400000|2021-04-22 18:00:00|7023.6|7020.6|7023.1|7020.1|7023.6|7020.6|7018.6|7015.6|100
1619114700000|2021-04-22 18:05:00|7022.6|7019.6|7032.6|7029.6|7034.1|7031.1|7019.1|7016.1|86
1619115000000|2021-04-22 18:10:00|7032.1|7029.1|7035.1|7032.1|7035.6|7032.6|7029.1|7026.1|36
1619115300000|2021-04-22 18:15:00|7034.6|7031.6|7035.1|7032.1|7035.6|7032.6|7032.6|7029.6|14
1619115600000|2021-04-22 18:20:00|7035.6|7032.6|7034.1|7031.1|7035.6|7032.6|7031.6|7028.6|37
1619115900000|2021-04-22 18:25:00|7034.6|7031.6|7040.1|7037.1|7040.1|7037.1|7031.6|7028.6|21
1619116200000|2021-04-22 18:30:00|7040.6|7037.6|7038.6|7035.6|7040.6|7037.6|7038.1|7035.1|32
1619116500000|2021-04-22 18:35:00|7038.1|7035.1|7038.6|7035.6|7040.6|7037.6|7036.6|7033.6|16
1619116800000|2021-04-22 18:40:00|7038.1|7035.1|7041.6|7038.6|7042.1|7039.1|7037.1|7034.1|17
1619117100000|2021-04-22 18:45:00|7042.1|7039.1|7037.6|7034.6|7042.1|7039.1|7037.1|7034.1|26
1619117400000|2021-04-22 18:50:00|7038.1|7035.1|7037.6|7034.6|7040.6|7037.6|7035.6|7032.6|16
1619117700000|2021-04-22 18:55:00|7038.1|7035.1|7036.1|7033.1|7040.6|7037.6|7036.1|7033.1|16
1619118000000|2021-04-22 19:00:00|7036.6|7033.6|7037.6|7034.6|7041.1|7038.1|7036.1|7033.1|50
1619118300000|2021-04-22 19:05:00|7037.1|7034.1|7028.6|7025.6|7037.6|7034.6|7028.1|7025.1|29
1619118600000|2021-04-22 19:10:00|7029.1|7026.1|7027.6|7024.6|7031.1|7028.1|7027.6|7024.6|25
1619118900000|2021-04-22 19:15:00|7028.1|7025.1|7025.6|7022.6|7028.6|7025.6|7023.6|7020.6|51
1619119200000|2021-04-22 19:20:00|7026.1|7023.1|7021.6|7018.6|7027.6|7024.6|7021.1|7018.1|92
1619119500000|2021-04-22 19:25:00|7022.1|7019.1|7027.1|7024.1|7028.1|7025.1|7021.6|7018.6|38
1619119800000|2021-04-22 19:30:00|7027.6|7024.6|7032.1|7029.1|7032.6|7029.6|7027.6|7024.6|15
1619120100000|2021-04-22 19:35:00|7032.6|7029.6|7032.1|7029.1|7034.1|7031.1|7030.1|7027.1|9
1619120400000|2021-04-22 19:40:00|7032.6|7029.6|7029.6|7026.6|7036.1|7033.1|7029.6|7026.6|42
1619120700000|2021-04-22 19:45:00|7030.1|7027.1|7027.6|7024.6|7036.1|7033.1|7026.6|7023.6|135
1619121000000|2021-04-22 19:50:00|7027.1|7024.1|7025.1|7022.1|7031.6|7028.6|7024.6|7021.6|96
1619121300000|2021-04-22 19:55:00|7025.6|7022.6|7028.1|7025.1|7033.6|7030.6|7025.6|7022.6|254
1619121600000|2021-04-22 20:00:00|7027.6|7024.6|7024.6|7021.6|7031.6|7028.6|7024.1|7021.1|33
1619121900000|2021-04-22 20:05:00|7024.1|7021.1|7027.6|7024.6|7027.6|7024.6|7023.6|7020.6|9
1619122200000|2021-04-22 20:10:00|7028.1|7025.1|7028.1|7025.1|7028.6|7025.6|7026.6|7023.6|8
1619122500000|2021-04-22 20:15:00|7028.6|7025.6|7028.6|7025.6|7029.1|7026.1|7028.6|7025.6|4
1619122800000|2021-04-22 20:20:00|7029.1|7026.1|7029.1|7026.1|7029.1|7026.1|7029.1|7026.1|0
1619123100000|2021-04-22 20:25:00|7028.6|7025.6|7028.1|7025.1|7028.6|7025.6|7027.6|7024.6|3
1619123400000|2021-04-22 20:30:00|7027.6|7024.6|7028.6|7025.6|7028.6|7025.6|7027.6|7024.6|4
1619123700000|2021-04-22 20:35:00|7028.1|7025.1|7028.6|7025.6|7029.1|7026.1|7028.1|7025.1|5
1619124000000|2021-04-22 20:40:00|7029.1|7026.1|7030.1|7027.1|7030.1|7027.1|7029.1|7026.1|3
1619124300000|2021-04-22 20:45:00|7029.6|7026.6|7029.1|7026.1|7030.1|7027.1|7028.6|7025.6|7
1619124600000|2021-04-22 20:50:00|7028.6|7025.6|7028.6|7025.6|7028.6|7025.6|7027.6|7024.6|4
1619124900000|2021-04-22 20:55:00|7029.1|7026.1|7030.6|7027.6|7031.1|7028.1|7029.1|7026.1|24
1619125200000|2021-04-22 21:00:00|7029.7|7025.7|7029.6|7025.6|7029.7|7025.7|7028.9|7024.9|0
1619125500000|2021-04-22 21:05:00|7029.3|7025.3|7029.6|7025.6|7029.6|7025.6|7028.9|7024.9|0
1619125800000|2021-04-22 21:10:00|7029.3|7025.3|7028.9|7024.9|7029.3|7025.3|7028.2|7024.2|0
1619126100000|2021-04-22 21:15:00|7029.1|7025.1|7029|7025|7029.2|7025.2|7028.9|7024.9|0
1619126400000|2021-04-22 21:20:00|7028.9|7024.9|7029.8|7025.8|7030.4|7026.4|7028.9|7024.9|0
1619126700000|2021-04-22 21:25:00|7030|7026|7029.6|7025.6|7030|7026|7029.6|7025.6|0
1619127000000|2021-04-22 21:30:00|7029.7|7025.7|7029.7|7025.7|7029.7|7025.7|7029.5|7025.5|0
1619127300000|2021-04-22 21:35:00|7029.5|7025.5|7030.5|7026.5|7030.6|7026.6|7028.5|7024.5|0
1619127600000|2021-04-22 21:40:00|7030.4|7026.4|7031.8|7027.8|7031.9|7027.9|7030|7026|0
1619127900000|2021-04-22 21:45:00|7032|7028|7031.7|7027.7|7032|7028|7030.3|7026.3|0
1619128200000|2021-04-22 21:50:00|7031.6|7027.6|7030.8|7026.8|7031.6|7027.6|7030.7|7026.7|0
1619128500000|2021-04-22 21:55:00|7031.1|7027.1|7030.8|7026.8|7031.1|7027.1|7030.7|7026.7|0
1619128800000|2021-04-22 22:00:00|7030.4|7026.4|7032|7028|7032|7028|7030.1|7026.1|0
1619129100000|2021-04-22 22:05:00|7031.8|7027.8|7031.5|7027.5|7032.4|7028.4|7030.5|7026.5|0
1619129400000|2021-04-22 22:10:00|7031.9|7027.9|7031.7|7027.7|7032.7|7028.7|7031.1|7027.1|0
1619129700000|2021-04-22 22:15:00|7032.1|7028.1|7033.6|7029.6|7033.6|7029.6|7031.7|7027.7|0
1619130000000|2021-04-22 22:20:00|7032.6|7028.6|7031.8|7027.8|7033.6|7029.6|7031.5|7027.5|0
1619130300000|2021-04-22 22:25:00|7031.4|7027.4|7030.6|7026.6|7031.6|7027.6|7030.3|7026.3|0
1619130600000|2021-04-22 22:30:00|7031|7027|7031.3|7027.3|7031.8|7027.8|7030.2|7026.2|0
1619130900000|2021-04-22 22:35:00|7031.5|7027.5|7033.6|7029.6|7034|7030|7031.3|7027.3|0
1619131200000|2021-04-22 22:40:00|7033.3|7029.3|7033.2|7029.2|7033.3|7029.3|7032.5|7028.5|0
1619131500000|2021-04-22 22:45:00|7033.3|7029.3|7033.4|7029.4|7034.4|7030.4|7033|7029|0
1619131800000|2021-04-22 22:50:00|7033.8|7029.8|7033.8|7029.8|7034.2|7030.2|7031.5|7027.5|0
1619132100000|2021-04-22 22:55:00|7033.5|7029.5|7032.7|7028.7|7033.9|7029.9|7032.7|7028.7|0
1619132400000|2021-04-22 23:00:00|7033.1|7029.1|7033.8|7029.8|7034.2|7030.2|7032.7|7028.7|0
1619132700000|2021-04-22 23:05:00|7033.4|7029.4|7032|7028|7033.7|7029.7|7032|7028|0
1619133000000|2021-04-22 23:10:00|7031.7|7027.7|7033.9|7029.9|7034.1|7030.1|7031.7|7027.7|0
1619133300000|2021-04-22 23:15:00|7034|7030|7033.5|7029.5|7034|7030|7032.2|7028.2|0
1619133600000|2021-04-22 23:20:00|7033.2|7029.2|7033.6|7029.6|7033.6|7029.6|7033|7029|0
1619133900000|2021-04-22 23:25:00|7033.5|7029.5|7034.2|7030.2|7034.2|7030.2|7032.3|7028.3|0
1619134200000|2021-04-22 23:30:00|7033.8|7029.8|7032.7|7028.7|7034.2|7030.2|7031.4|7027.4|0
1619134500000|2021-04-22 23:35:00|7032.4|7028.4|7034|7030|7034.4|7030.4|7032.3|7028.3|0
1619134800000|2021-04-22 23:40:00|7033.8|7029.8|7033.2|7029.2|7034.4|7030.4|7033.2|7029.2|0
1619135100000|2021-04-22 23:45:00|7032.5|7028.5|7033|7029|7033.4|7029.4|7028.3|7024.3|0
1619135400000|2021-04-22 23:50:00|7031.6|7029.6|7032.6|7030.6|7037.1|7035.1|7025.1|7023.1|525
1619135700000|2021-04-22 23:55:00|7033.1|7031.1|7029.6|7027.6|7033.1|7031.1|7025.1|7023.1|430
1619136000000|2021-04-23 00:00:00|7029.1|7027.1|7028.1|7027.1|7035.1|7034.1|7026.1|7025.1|506
1619136300000|2021-04-23 00:05:00|7027.6|7026.6|7034.6|7033.6|7034.6|7033.6|7026.6|7025.6|405
1619136600000|2021-04-23 00:10:00|7035.1|7034.1|7046.6|7045.6|7046.6|7045.6|7032.6|7031.6|476
1619136900000|2021-04-23 00:15:00|7047.1|7046.1|7046.6|7045.6|7053.6|7052.6|7041.6|7040.6|569
1619137200000|2021-04-23 00:20:00|7047.6|7046.6|7052.6|7051.6|7054.6|7053.6|7045.6|7044.6|564
1619137500000|2021-04-23 00:25:00|7052.1|7051.1|7049.6|7048.6|7052.6|7051.6|7047.6|7046.6|270
1619137800000|2021-04-23 00:30:00|7050.6|7049.6|7046.6|7045.6|7050.6|7049.6|7042.6|7041.6|392
1619138100000|2021-04-23 00:35:00|7046.1|7045.1|7047.1|7046.1|7050.6|7049.6|7044.6|7043.6|190
1619138400000|2021-04-23 00:40:00|7047.6|7046.6|7042.6|7041.6|7048.6|7047.6|7042.6|7041.6|365
1619138700000|2021-04-23 00:45:00|7042.1|7041.1|7046.6|7045.6|7048.6|7047.6|7040.6|7039.6|468
1619139000000|2021-04-23 00:50:00|7047.6|7046.6|7050.1|7049.1|7051.6|7050.6|7046.6|7045.6|224
1619139300000|2021-04-23 00:55:00|7049.6|7048.6|7052.6|7051.6|7053.1|7052.1|7044.6|7043.6|214
1619139600000|2021-04-23 01:00:00|7053.1|7052.1|7049.1|7048.1|7056.6|7055.6|7046.6|7045.6|404
1619139900000|2021-04-23 01:05:00|7049.6|7048.6|7052.1|7051.1|7055.6|7054.6|7049.6|7048.6|151
1619140200000|2021-04-23 01:10:00|7052.6|7051.6|7045.6|7044.6|7053.6|7052.6|7045.6|7044.6|228
1619140500000|2021-04-23 01:15:00|7046.1|7045.1|7045.6|7044.6|7048.6|7047.6|7045.6|7044.6|256
1619140800000|2021-04-23 01:20:00|7046.1|7045.1|7045.6|7044.6|7048.6|7047.6|7042.6|7041.6|176
1619141100000|2021-04-23 01:25:00|7046.1|7045.1|7042.1|7041.1|7046.6|7045.6|7041.6|7040.6|120
1619141400000|2021-04-23 01:30:00|7042.6|7041.6|7043.6|7042.6|7044.6|7043.6|7039.6|7038.6|213
1619141700000|2021-04-23 01:35:00|7044.1|7043.1|7044.1|7043.1|7045.6|7044.6|7040.6|7039.6|194
1619142000000|2021-04-23 01:40:00|7044.6|7043.6|7044.6|7043.6|7047.6|7046.6|7043.6|7042.6|199
1619142300000|2021-04-23 01:45:00|7045.1|7044.1|7045.6|7044.6|7047.6|7046.6|7044.6|7043.6|236
1619142600000|2021-04-23 01:50:00|7046.1|7045.1|7040.6|7039.6|7046.6|7045.6|7040.6|7039.6|133
1619142900000|2021-04-23 01:55:00|7041.1|7040.1|7040.6|7039.6|7043.6|7042.6|7039.6|7038.6|100
1619143200000|2021-04-23 02:00:00|7040.1|7039.1|7043.6|7042.6|7044.6|7043.6|7038.6|7037.6|129
1619143500000|2021-04-23 02:05:00|7044.1|7043.1|7042.6|7041.6|7044.1|7043.1|7041.1|7040.1|129
1619143800000|2021-04-23 02:10:00|7043.1|7042.1|7042.6|7041.6|7044.6|7043.6|7042.6|7041.6|119
1619144100000|2021-04-23 02:15:00|7043.6|7042.6|7044.6|7043.6|7045.6|7044.6|7042.6|7041.6|174
1619144400000|2021-04-23 02:20:00|7045.6|7044.6|7041.6|7040.6|7045.6|7044.6|7040.6|7039.6|175
1619144700000|2021-04-23 02:25:00|7042.6|7041.6|7038.6|7037.6|7042.6|7041.6|7038.6|7037.6|127
1619145000000|2021-04-23 02:30:00|7039.6|7038.6|7041.6|7040.6|7041.6|7040.6|7038.6|7037.6|107
1619145300000|2021-04-23 02:35:00|7042.1|7041.1|7038.6|7037.6|7042.6|7041.6|7038.6|7037.6|154
1619145600000|2021-04-23 02:40:00|7039.1|7038.1|7036.6|7035.6|7040.6|7039.6|7036.6|7035.6|116
1619145900000|2021-04-23 02:45:00|7036.1|7035.1|7035.6|7034.6|7036.6|7035.6|7034.6|7033.6|164
1619146200000|2021-04-23 02:50:00|7035.1|7034.1|7033.1|7032.1|7035.1|7034.1|7031.6|7030.6|199
1619146500000|2021-04-23 02:55:00|7033.6|7032.6|7034.6|7033.6|7036.1|7035.1|7032.6|7031.6|108
1619146800000|2021-04-23 03:00:00|7034.1|7033.1|7038.6|7037.6|7039.6|7038.6|7032.6|7031.6|120
1619147100000|2021-04-23 03:05:00|7039.6|7038.6|7041.1|7040.1|7042.6|7041.6|7038.6|7037.6|217
1619147400000|2021-04-23 03:10:00|7041.6|7040.6|7040.6|7039.6|7042.6|7041.6|7040.6|7039.6|143
1619147700000|2021-04-23 03:15:00|7040.1|7039.1|7038.6|7037.6|7040.6|7039.6|7037.6|7036.6|131
1619148000000|2021-04-23 03:20:00|7039.1|7038.1|7038.6|7037.6|7039.6|7038.6|7036.6|7035.6|81
1619148300000|2021-04-23 03:25:00|7039.1|7038.1|7036.6|7035.6|7039.6|7038.6|7036.6|7035.6|64
1619148600000|2021-04-23 03:30:00|7037.6|7036.6|7036.6|7035.6|7038.6|7037.6|7035.1|7034.1|121
1619148900000|2021-04-23 03:35:00|7035.6|7034.6|7039.6|7038.6|7039.6|7038.6|7035.6|7034.6|106
1619149200000|2021-04-23 03:40:00|7040.6|7039.6|7039.1|7038.1|7041.6|7040.6|7038.6|7037.6|129
1619149500000|2021-04-23 03:45:00|7039.6|7038.6|7038.6|7037.6|7039.6|7038.6|7036.6|7035.6|80
1619149800000|2021-04-23 03:50:00|7038.1|7037.1|7039.6|7038.6|7040.6|7039.6|7038.1|7037.1|65
1619150100000|2021-04-23 03:55:00|7039.1|7038.1|7037.6|7036.6|7039.6|7038.6|7037.6|7036.6|67
1619150400000|2021-04-23 04:00:00|7036.1|7035.1|7034.6|7033.6|7036.1|7035.1|7031.6|7030.6|210
1619150700000|2021-04-23 04:05:00|7035.1|7034.1|7039.6|7038.6|7040.6|7039.6|7035.1|7034.1|130
1619151000000|2021-04-23 04:10:00|7039.1|7038.1|7036.6|7035.6|7039.1|7038.1|7035.6|7034.6|120
1619151300000|2021-04-23 04:15:00|7037.1|7036.1|7037.6|7036.6|7038.6|7037.6|7036.1|7035.1|99
1619151600000|2021-04-23 04:20:00|7038.6|7037.6|7042.6|7041.6|7043.1|7042.1|7037.6|7036.6|116
1619151900000|2021-04-23 04:25:00|7042.1|7041.1|7043.6|7042.6|7045.6|7044.6|7041.6|7040.6|135
1619152200000|2021-04-23 04:30:00|7044.6|7043.6|7043.1|7042.1|7045.6|7044.6|7040.6|7039.6|195
1619152500000|2021-04-23 04:35:00|7042.6|7041.6|7043.6|7042.6|7044.6|7043.6|7042.6|7041.6|152
1619152800000|2021-04-23 04:40:00|7044.1|7043.1|7041.6|7040.6|7044.6|7043.6|7040.6|7039.6|130
1619153100000|2021-04-23 04:45:00|7041.1|7040.1|7041.6|7040.6|7042.6|7041.6|7038.6|7037.6|129
1619153400000|2021-04-23 04:50:00|7042.6|7041.6|7041.6|7040.6|7042.6|7041.6|7040.6|7039.6|59
1619153700000|2021-04-23 04:55:00|7041.1|7040.1|7041.6|7040.6|7041.6|7040.6|7040.6|7039.6|81
1619154000000|2021-04-23 05:00:00|7042.6|7041.6|7040.6|7039.6|7042.6|7041.6|7037.6|7036.6|171
1619154300000|2021-04-23 05:05:00|7041.1|7040.1|7040.6|7039.6|7041.6|7040.6|7040.6|7039.6|103
1619154600000|2021-04-23 05:10:00|7040.1|7039.1|7041.6|7040.6|7041.6|7040.6|7039.6|7038.6|134
1619154900000|2021-04-23 05:15:00|7041.1|7040.1|7040.6|7039.6|7041.6|7040.6|7040.6|7039.6|70
1619155200000|2021-04-23 05:20:00|7040.1|7039.1|7039.6|7038.6|7040.6|7039.6|7038.6|7037.6|83
1619155500000|2021-04-23 05:25:00|7040.1|7039.1|7040.6|7039.6|7041.6|7040.6|7039.6|7038.6|108
1619155800000|2021-04-23 05:30:00|7041.1|7040.1|7042.6|7041.6|7042.6|7041.6|7040.1|7039.1|158
1619156100000|2021-04-23 05:35:00|7042.1|7041.1|7043.1|7042.1|7044.6|7043.6|7041.6|7040.6|172
1619156400000|2021-04-23 05:40:00|7042.6|7041.6|7042.6|7041.6|7044.6|7043.6|7041.6|7040.6|174
1619156700000|2021-04-23 05:45:00|7041.6|7040.6|7044.6|7043.6|7045.6|7044.6|7041.6|7040.6|126
1619157000000|2021-04-23 05:50:00|7045.6|7044.6|7051.6|7050.6|7052.6|7051.6|7044.6|7043.6|421
1619157300000|2021-04-23 05:55:00|7052.1|7051.1|7052.6|7051.6|7054.6|7053.6|7051.6|7050.6|358
1619157600000|2021-04-23 06:00:00|7053.1|7051.1|7053.1|7051.1|7057.1|7055.1|7051.6|7049.6|526
1619157900000|2021-04-23 06:05:00|7053.6|7051.6|7055.1|7053.1|7056.1|7054.1|7052.6|7050.6|987
1619158200000|2021-04-23 06:10:00|7054.1|7052.1|7049.1|7047.1|7054.1|7052.1|7048.6|7046.6|943
1619158500000|2021-04-23 06:15:00|7049.6|7047.6|7046.1|7044.1|7050.1|7048.1|7046.1|7044.1|238
1619158800000|2021-04-23 06:20:00|7046.6|7044.6|7046.1|7044.1|7051.1|7049.1|7045.1|7043.1|463
1619159100000|2021-04-23 06:25:00|7046.6|7044.6|7044.1|7042.1|7046.6|7044.6|7043.1|7041.1|418
1619159400000|2021-04-23 06:30:00|7045.1|7041.1|7046.5|7042.5|7048|7044|7044.8|7040.8|1
1619159700000|2021-04-23 06:35:00|7046.1|7042.1|7048.6|7044.6|7048.6|7044.6|7046|7042|0
1619160000000|2021-04-23 06:40:00|7048.7|7044.7|7049.1|7045.1|7049.6|7045.6|7047.3|7043.3|0
1619160300000|2021-04-23 06:45:00|7049.3|7045.3|7052.2|7048.2|7052.6|7048.6|7049|7045|0
1619160600000|2021-04-23 06:50:00|7051.9|7047.9|7050.5|7046.5|7052.9|7048.9|7050.1|7046.1|0
1619160900000|2021-04-23 06:55:00|7050.6|7046.6|7049.7|7045.7|7051.6|7047.6|7047.2|7043.2|0
1619161200000|2021-04-23 07:00:00|7050|7046|7053.5|7049.5|7054.2|7050.2|7049.8|7045.8|0
1619161500000|2021-04-23 07:05:00|7053.2|7049.2|7053|7049|7054.3|7050.3|7050.3|7046.3|0
1619161800000|2021-04-23 07:10:00|7048.1|7045.1|7046.1|7043.1|7048.1|7045.1|7041.6|7038.6|129
1619162100000|2021-04-23 07:15:00|7046.6|7043.6|7052.6|7049.6|7052.6|7049.6|7046.6|7043.6|96
1619162400000|2021-04-23 07:20:00|7053.1|7050.1|7049.6|7046.6|7054.6|7051.6|7049.6|7046.6|39
1619162700000|2021-04-23 07:25:00|7049.1|7046.1|7049.6|7046.6|7052.6|7049.6|7049.1|7046.1|15
1619163000000|2021-04-23 07:30:00|7050.1|7047.1|7049.6|7046.6|7050.1|7047.1|7048.1|7045.1|18
1619163300000|2021-04-23 07:35:00|7050.1|7047.1|7049.6|7046.6|7051.1|7048.1|7049.6|7046.6|9
1619163600000|2021-04-23 07:40:00|7050.1|7047.1|7054.1|7051.1|7056.1|7053.1|7050.1|7047.1|69
1619163900000|2021-04-23 07:45:00|7053.6|7050.6|7056.6|7053.6|7056.6|7053.6|7052.6|7049.6|27
1619164200000|2021-04-23 07:50:00|7057.1|7054.1|7058.6|7055.6|7058.6|7055.6|7055.6|7052.6|37
1619164500000|2021-04-23 07:55:00|7058.1|7055.1|7058.6|7055.6|7061.1|7058.1|7057.6|7054.6|42
1619164800000|2021-04-23 08:00:00|7058.1|7055.1|7050.6|7047.6|7058.6|7055.6|7050.6|7047.6|227
1619165100000|2021-04-23 08:05:00|7051.1|7048.1|7055.6|7052.6|7055.6|7052.6|7051.1|7048.1|25
1619165400000|2021-04-23 08:10:00|7055.1|7052.1|7057.1|7054.1|7057.6|7054.6|7054.6|7051.6|28
1619165700000|2021-04-23 08:15:00|7056.6|7053.6|7053.6|7050.6|7056.6|7053.6|7052.6|7049.6|17
1619166000000|2021-04-23 08:20:00|7054.1|7051.1|7051.6|7048.6|7054.1|7051.1|7050.6|7047.6|16
1619166300000|2021-04-23 08:25:00|7052.1|7049.1|7051.1|7048.1|7052.1|7049.1|7049.6|7046.6|11
1619166600000|2021-04-23 08:30:00|7051.6|7048.6|7052.1|7049.1|7052.6|7049.6|7051.1|7048.1|52
1619166900000|2021-04-23 08:35:00|7051.6|7048.6|7053.1|7050.1|7053.6|7050.6|7051.6|7048.6|5
1619167200000|2021-04-23 08:40:00|7053.6|7050.6|7052.6|7049.6|7053.6|7050.6|7051.1|7048.1|9
1619167500000|2021-04-23 08:45:00|7053.1|7050.1|7052.6|7049.6|7053.1|7050.1|7051.6|7048.6|13
1619167800000|2021-04-23 08:50:00|7053.1|7050.1|7051.6|7048.6|7053.6|7050.6|7051.6|7048.6|8
1619168100000|2021-04-23 08:55:00|7052.1|7049.1|7051.6|7048.6|7052.6|7049.6|7051.6|7048.6|17
1619168400000|2021-04-23 09:00:00|7052.1|7049.1|7049.6|7046.6|7052.6|7049.6|7049.6|7046.6|43
1619168700000|2021-04-23 09:05:00|7050.1|7047.1|7048.6|7045.6|7050.1|7047.1|7048.6|7045.6|5
1619169000000|2021-04-23 09:10:00|7048.1|7045.1|7046.6|7043.6|7048.6|7045.6|7045.6|7042.6|29
1619169300000|2021-04-23 09:15:00|7046.1|7043.1|7044.6|7041.6|7046.6|7043.6|7044.6|7041.6|19
1619169600000|2021-04-23 09:20:00|7044.1|7041.1|7045.6|7042.6|7045.6|7042.6|7044.1|7041.1|15
1619169900000|2021-04-23 09:25:00|7045.1|7042.1|7047.6|7044.6|7048.1|7045.1|7042.6|7039.6|38
1619170200000|2021-04-23 09:30:00|7047.1|7044.1|7047.6|7044.6|7048.1|7045.1|7046.1|7043.1|14
1619170500000|2021-04-23 09:35:00|7048.1|7045.1|7049.1|7046.1|7049.1|7046.1|7047.6|7044.6|4
1619170800000|2021-04-23 09:40:00|7049.6|7046.6|7049.6|7046.6|7050.6|7047.6|7048.1|7045.1|31
1619171100000|2021-04-23 09:45:00|7048.6|7045.6|7046.6|7043.6|7049.1|7046.1|7046.6|7043.6|9
1619171400000|2021-04-23 09:50:00|7046.1|7043.1|7045.6|7042.6|7046.6|7043.6|7044.6|7041.6|10
1619171700000|2021-04-23 09:55:00|7046.1|7043.1|7045.1|7042.1|7046.6|7043.6|7044.6|7041.6|10
1619172000000|2021-04-23 10:00:00|7045.6|7042.6|7046.6|7043.6|7046.6|7043.6|7043.6|7040.6|9
1619172300000|2021-04-23 10:05:00|7046.1|7043.1|7048.1|7045.1|7048.1|7045.1|7045.1|7042.1|20
1619172600000|2021-04-23 10:10:00|7048.6|7045.6|7048.1|7045.1|7048.6|7045.6|7046.6|7043.6|12
1619172900000|2021-04-23 10:15:00|7047.6|7044.6|7045.6|7042.6|7048.1|7045.1|7045.1|7042.1|9
1619173200000|2021-04-23 10:20:00|7046.1|7043.1|7046.6|7043.6|7047.6|7044.6|7046.1|7043.1|11
1619173500000|2021-04-23 10:25:00|7046.1|7043.1|7048.6|7045.6|7048.6|7045.6|7045.6|7042.6|2
1619173800000|2021-04-23 10:30:00|7049.1|7046.1|7047.6|7044.6|7049.1|7046.1|7047.6|7044.6|6
1619174100000|2021-04-23 10:35:00|7047.1|7044.1|7044.6|7041.6|7047.1|7044.1|7044.1|7041.1|43
1619174400000|2021-04-23 10:40:00|7045.6|7042.6|7047.1|7044.1|7047.6|7044.6|7045.1|7042.1|4
1619174700000|2021-04-23 10:45:00|7047.6|7044.6|7047.6|7044.6|7048.1|7045.1|7046.6|7043.6|1
1619175000000|2021-04-23 10:50:00|7047.1|7044.1|7048.6|7045.6|7048.6|7045.6|7047.1|7044.1|6
1619175300000|2021-04-23 10:55:00|7048.1|7045.1|7047.1|7044.1|7048.6|7045.6|7045.6|7042.6|8
1619175600000|2021-04-23 11:00:00|7047.6|7044.6|7048.6|7045.6|7049.1|7046.1|7047.1|7044.1|24
1619175900000|2021-04-23 11:05:00|7048.1|7045.1|7047.6|7044.6|7049.6|7046.6|7046.6|7043.6|7
1619176200000|2021-04-23 11:10:00|7047.1|7044.1|7046.6|7043.6|7047.1|7044.1|7044.6|7041.6|12
1619176500000|2021-04-23 11:15:00|7046.1|7043.1|7046.1|7043.1|7048.1|7045.1|7046.1|7043.1|1
1619176800000|2021-04-23 11:20:00|7045.6|7042.6|7045.1|7042.1|7046.6|7043.6|7045.1|7042.1|3
1619177100000|2021-04-23 11:25:00|7044.6|7041.6|7045.6|7042.6|7046.1|7043.1|7044.6|7041.6|2
1619177400000|2021-04-23 11:30:00|7046.1|7043.1|7045.6|7042.6|7046.1|7043.1|7045.1|7042.1|2
1619177700000|2021-04-23 11:35:00|7045.1|7042.1|7042.1|7039.1|7045.1|7042.1|7041.6|7038.6|40
1619178000000|2021-04-23 11:40:00|7041.6|7038.6|7039.1|7036.1|7041.6|7038.6|7038.6|7035.6|38
1619178300000|2021-04-23 11:45:00|7038.6|7035.6|7039.6|7036.6|7040.1|7037.1|7038.6|7035.6|5
1619178600000|2021-04-23 11:50:00|7040.1|7037.1|7041.6|7038.6|7041.6|7038.6|7040.1|7037.1|16
1619178900000|2021-04-23 11:55:00|7042.6|7039.6|7040.6|7037.6|7043.6|7040.6|7040.6|7037.6|12
1619179200000|2021-04-23 12:00:00|7041.6|7038.6|7042.1|7039.1|7043.1|7040.1|7041.6|7038.6|18
1619179500000|2021-04-23 12:05:00|7042.6|7039.6|7041.1|7038.1|7043.6|7040.6|7040.6|7037.6|44
1619179800000|2021-04-23 12:10:00|7040.6|7037.6|7042.1|7039.1|7042.1|7039.1|7040.1|7037.1|22
1619180100000|2021-04-23 12:15:00|7041.6|7038.6|7040.6|7037.6|7042.6|7039.6|7040.6|7037.6|32
1619180400000|2021-04-23 12:20:00|7040.1|7037.1|7036.6|7033.6|7041.1|7038.1|7034.6|7031.6|199
1619180700000|2021-04-23 12:25:00|7036.1|7033.1|7034.6|7031.6|7037.1|7034.1|7034.6|7031.6|17
1619181000000|2021-04-23 12:30:00|7035.1|7032.1|7033.6|7030.6|7035.6|7032.6|7033.6|7030.6|26
1619181300000|2021-04-23 12:35:00|7034.1|7031.1|7036.6|7033.6|7036.6|7033.6|7033.6|7030.6|11
1619181600000|2021-04-23 12:40:00|7037.1|7034.1|7034.6|7031.6|7037.6|7034.6|7034.6|7031.6|8
1619181900000|2021-04-23 12:45:00|7035.1|7032.1|7036.6|7033.6|7036.6|7033.6|7034.6|7031.6|14
1619182200000|2021-04-23 12:50:00|7036.1|7033.1|7034.6|7031.6|7036.6|7033.6|7031.6|7028.6|33
1619182500000|2021-04-23 12:55:00|7034.1|7031.1|7036.1|7033.1|7037.1|7034.1|7034.1|7031.1|7
1619182800000|2021-04-23 13:00:00|7035.6|7032.6|7037.6|7034.6|7038.1|7035.1|7035.6|7032.6|9
1619183100000|2021-04-23 13:05:00|7038.1|7035.1|7037.6|7034.6|7038.6|7035.6|7037.1|7034.1|9
1619183400000|2021-04-23 13:10:00|7037.1|7034.1|7044.6|7041.6|7044.6|7041.6|7036.6|7033.6|32
1619183700000|2021-04-23 13:15:00|7044.1|7041.1|7040.6|7037.6|7044.6|7041.6|7040.6|7037.6|14
1619184000000|2021-04-23 13:20:00|7041.1|7038.1|7041.1|7038.1|7041.1|7038.1|7039.6|7036.6|7
1619184300000|2021-04-23 13:25:00|7041.6|7038.6|7040.1|7037.1|7041.6|7038.6|7038.6|7035.6|14
1619184600000|2021-04-23 13:30:00|7040.6|7037.6|7040.6|7037.6|7041.6|7038.6|7035.6|7032.6|98
1619184900000|2021-04-23 13:35:00|7040.1|7037.1|7043.1|7040.1|7045.1|7042.1|7039.6|7036.6|56
1619185200000|2021-04-23 13:40:00|7043.6|7040.6|7044.6|7041.6|7046.1|7043.1|7041.6|7038.6|44
1619185500000|2021-04-23 13:45:00|7045.1|7042.1|7046.6|7043.6|7046.6|7043.6|7039.6|7036.6|59
1619185800000|2021-04-23 13:50:00|7047.1|7044.1|7051.6|7048.6|7051.6|7048.6|7045.6|7042.6|98
1619186100000|2021-04-23 13:55:00|7051.1|7048.1|7050.6|7047.6|7052.6|7049.6|7049.6|7046.6|82
1619186400000|2021-04-23 14:00:00|7051.1|7048.1|7050.6|7047.6|7052.6|7049.6|7049.6|7046.6|56
1619186700000|2021-04-23 14:05:00|7050.1|7047.1|7052.1|7049.1|7056.1|7053.1|7049.6|7046.6|72
1619187000000|2021-04-23 14:10:00|7051.6|7048.6|7054.6|7051.6|7056.1|7053.1|7051.6|7048.6|36
1619187300000|2021-04-23 14:15:00|7054.1|7051.1|7053.6|7050.6|7057.6|7054.6|7052.6|7049.6|79
1619187600000|2021-04-23 14:20:00|7053.1|7050.1|7056.6|7053.6|7056.6|7053.6|7051.6|7048.6|60
1619187900000|2021-04-23 14:25:00|7057.1|7054.1|7060.1|7057.1|7060.1|7057.1|7055.6|7052.6|41
1619188200000|2021-04-23 14:30:00|7060.6|7057.6|7060.6|7057.6|7064.6|7061.6|7057.6|7054.6|121
1619188500000|2021-04-23 14:35:00|7061.1|7058.1|7061.6|7058.6|7063.6|7060.6|7060.6|7057.6|54
1619188800000|2021-04-23 14:40:00|7062.1|7059.1|7061.6|7058.6|7064.6|7061.6|7061.6|7058.6|76
1619189100000|2021-04-23 14:45:00|7060.6|7057.6|7063.6|7060.6|7064.1|7061.1|7060.6|7057.6|111
1619189400000|2021-04-23 14:50:00|7063.1|7060.1|7064.6|7061.6|7065.6|7062.6|7061.6|7058.6|124
1619189700000|2021-04-23 14:55:00|7065.1|7062.1|7066.6|7063.6|7067.6|7064.6|7061.6|7058.6|112
1619190000000|2021-04-23 15:00:00|7066.1|7063.1|7063.6|7060.6|7066.1|7063.1|7062.6|7059.6|44
1619190300000|2021-04-23 15:05:00|7064.6|7061.6|7065.6|7062.6|7065.6|7062.6|7062.6|7059.6|35
1619190600000|2021-04-23 15:10:00|7066.1|7063.1|7067.6|7064.6|7067.6|7064.6|7065.6|7062.6|19
1619190900000|2021-04-23 15:15:00|7068.1|7065.1|7071.6|7068.6|7071.6|7068.6|7068.1|7065.1|38
1619191200000|2021-04-23 15:20:00|7071.1|7068.1|7067.1|7064.1|7071.1|7068.1|7066.6|7063.6|41
1619191500000|2021-04-23 15:25:00|7067.6|7064.6|7068.1|7065.1|7069.6|7066.6|7065.6|7062.6|101
1619191800000|2021-04-23 15:30:00|7067.6|7064.6|7067.6|7064.6|7068.6|7065.6|7066.1|7063.1|79
1619192100000|2021-04-23 15:35:00|7067.1|7064.1|7067.6|7064.6|7069.1|7066.1|7067.1|7064.1|29
1619192400000|2021-04-23 15:40:00|7068.1|7065.1|7065.6|7062.6|7068.1|7065.1|7064.6|7061.6|42
1619192700000|2021-04-23 15:45:00|7066.1|7063.1|7069.6|7066.6|7069.6|7066.6|7066.1|7063.1|19
1619193000000|2021-04-23 15:50:00|7069.1|7066.1|7069.6|7066.6|7069.6|7066.6|7067.1|7064.1|12
1619193300000|2021-04-23 15:55:00|7069.1|7066.1|7065.6|7062.6|7069.1|7066.1|7065.6|7062.6|33
1619193600000|2021-04-23 16:00:00|7066.1|7063.1|7066.6|7063.6|7067.6|7064.6|7066.1|7063.1|20
1619193900000|2021-04-23 16:05:00|7067.6|7064.6|7070.6|7067.6|7070.6|7067.6|7067.1|7064.1|66
1619194200000|2021-04-23 16:10:00|7070.1|7067.1|7070.6|7067.6|7071.6|7068.6|7069.6|7066.6|38
1619194500000|2021-04-23 16:15:00|7070.1|7067.1|7069.1|7066.1|7071.6|7068.6|7068.6|7065.6|32
1619194800000|2021-04-23 16:20:00|7069.6|7066.6|7068.6|7065.6|7070.6|7067.6|7067.6|7064.6|57
1619195100000|2021-04-23 16:25:00|7068.1|7065.1|7068.6|7065.6|7068.6|7065.6|7067.6|7064.6|8
1619195400000|2021-04-23 16:30:00|7069.1|7066.1|7070.1|7067.1|7071.1|7068.1|7068.6|7065.6|14
1619195700000|2021-04-23 16:35:00|7069.6|7066.6|7067.1|7064.1|7070.6|7067.6|7066.6|7063.6|5
1619196000000|2021-04-23 16:40:00|7067.6|7064.6|7068.6|7065.6|7069.6|7066.6|7067.6|7064.6|6
1619196300000|2021-04-23 16:45:00|7068.1|7065.1|7070.6|7067.6|7070.6|7067.6|7068.1|7065.1|15
1619196600000|2021-04-23 16:50:00|7071.1|7068.1|7070.6|7067.6|7071.6|7068.6|7070.1|7067.1|13
1619196900000|2021-04-23 16:55:00|7070.1|7067.1|7069.6|7066.6|7070.1|7067.1|7068.6|7065.6|1
1619197200000|2021-04-23 17:00:00|7070.1|7067.1|7068.6|7065.6|7070.1|7067.1|7067.6|7064.6|5
1619197500000|2021-04-23 17:05:00|7069.1|7066.1|7069.1|7066.1|7070.6|7067.6|7068.1|7065.1|15
1619197800000|2021-04-23 17:10:00|7069.6|7066.6|7070.1|7067.1|7070.6|7067.6|7069.1|7066.1|8
1619198100000|2021-04-23 17:15:00|7069.6|7066.6|7070.6|7067.6|7071.6|7068.6|7069.6|7066.6|13
1619198400000|2021-04-23 17:20:00|7070.1|7067.1|7068.6|7065.6|7070.6|7067.6|7067.6|7064.6|26
1619198700000|2021-04-23 17:25:00|7069.1|7066.1|7067.1|7064.1|7069.1|7066.1|7066.1|7063.1|24
1619199000000|2021-04-23 17:30:00|7067.6|7064.6|7068.6|7065.6|7068.6|7065.6|7067.1|7064.1|13
1619199300000|2021-04-23 17:35:00|7069.1|7066.1|7068.6|7065.6|7070.6|7067.6|7068.6|7065.6|15
1619199600000|2021-04-23 17:40:00|7069.1|7066.1|7066.6|7063.6|7069.1|7066.1|7066.6|7063.6|18
1619199900000|2021-04-23 17:45:00|7067.1|7064.1|7066.6|7063.6|7068.1|7065.1|7066.1|7063.1|20
1619200200000|2021-04-23 17:50:00|7067.1|7064.1|7067.1|7064.1|7068.6|7065.6|7066.1|7063.1|23
1619200500000|2021-04-23 17:55:00|7066.6|7063.6|7066.6|7063.6|7067.1|7064.1|7066.6|7063.6|2
1619200800000|2021-04-23 18:00:00|7067.1|7064.1|7067.6|7064.6|7068.6|7065.6|7066.6|7063.6|11
1619201100000|2021-04-23 18:05:00|7068.1|7065.1|7067.6|7064.6|7068.6|7065.6|7067.6|7064.6|23
1619201400000|2021-04-23 18:10:00|7068.1|7065.1|7068.6|7065.6|7068.6|7065.6|7067.6|7064.6|4
1619201700000|2021-04-23 18:15:00|7068.1|7065.1|7066.6|7063.6|7068.1|7065.1|7066.1|7063.1|11
1619202000000|2021-04-23 18:20:00|7066.1|7063.1|7064.6|7061.6|7066.1|7063.1|7064.6|7061.6|5
1619202300000|2021-04-23 18:25:00|7064.1|7061.1|7066.6|7063.6|7066.6|7063.6|7063.6|7060.6|9
1619202600000|2021-04-23 18:30:00|7067.1|7064.1|7068.6|7065.6|7068.6|7065.6|7066.6|7063.6|45
1619202900000|2021-04-23 18:35:00|7068.1|7065.1|7068.1|7065.1|7068.6|7065.6|7067.6|7064.6|6
1619203200000|2021-04-23 18:40:00|7068.6|7065.6|7068.6|7065.6|7068.6|7065.6|7068.1|7065.1|10
1619203500000|2021-04-23 18:45:00|7068.1|7065.1|7067.6|7064.6|7068.6|7065.6|7067.6|7064.6|3
1619203800000|2021-04-23 18:50:00|7068.1|7065.1|7071.1|7068.1|7071.6|7068.6|7068.1|7065.1|25
1619204100000|2021-04-23 18:55:00|7071.6|7068.6|7068.6|7065.6|7074.1|7071.1|7068.6|7065.6|45
1619204400000|2021-04-23 19:00:00|7070.1|7067.1|7069.6|7066.6|7071.6|7068.6|7069.1|7066.1|38
1619204700000|2021-04-23 19:05:00|7070.1|7067.1|7070.6|7067.6|7071.6|7068.6|7069.6|7066.6|7
1619205000000|2021-04-23 19:10:00|7070.1|7067.1|7070.6|7067.6|7071.6|7068.6|7069.6|7066.6|27
1619205300000|2021-04-23 19:15:00|7071.1|7068.1|7069.6|7066.6|7071.6|7068.6|7065.6|7062.6|225
1619205600000|2021-04-23 19:20:00|7070.1|7067.1|7071.6|7068.6|7071.6|7068.6|7070.1|7067.1|4
1619205900000|2021-04-23 19:25:00|7071.1|7068.1|7071.6|7068.6|7073.1|7070.1|7070.6|7067.6|35
1619206200000|2021-04-23 19:30:00|7072.1|7069.1|7074.6|7071.6|7075.6|7072.6|7071.6|7068.6|40
1619206500000|2021-04-23 19:35:00|7075.1|7072.1|7074.6|7071.6|7075.6|7072.6|7073.6|7070.6|52
1619206800000|2021-04-23 19:40:00|7075.1|7072.1|7072.1|7069.1|7075.6|7072.6|7071.6|7068.6|43
1619207100000|2021-04-23 19:45:00|7071.6|7068.6|7069.6|7066.6|7071.6|7068.6|7066.1|7063.1|127
1619207400000|2021-04-23 19:50:00|7069.1|7066.1|7061.6|7058.6|7070.6|7067.6|7060.6|7057.6|196
1619207700000|2021-04-23 19:55:00|7062.1|7059.1|7060.6|7057.6|7062.6|7059.6|7057.1|7054.1|439
1619208000000|2021-04-23 20:00:00|7061.1|7058.1|7059.6|7056.6|7062.6|7059.6|7059.1|7056.1|49
1619208300000|2021-04-23 20:05:00|7059.1|7056.1|7057.6|7054.6|7059.6|7056.6|7057.6|7054.6|5
1619208600000|2021-04-23 20:10:00|7058.1|7055.1|7057.1|7054.1|7058.6|7055.6|7057.1|7054.1|1
1619208900000|2021-04-23 20:15:00|7057.6|7054.6|7058.6|7055.6|7058.6|7055.6|7057.6|7054.6|7
1619209200000|2021-04-23 20:20:00|7059.1|7056.1|7060.1|7057.1|7061.1|7058.1|7058.6|7055.6|17
1619209500000|2021-04-23 20:25:00|7060.6|7057.6|7060.1|7057.1|7060.6|7057.6|7060.1|7057.1|4
1619209800000|2021-04-23 20:30:00|7059.6|7056.6|7060.6|7057.6|7060.6|7057.6|7059.6|7056.6|12
1619210100000|2021-04-23 20:35:00|7062.1|7059.1|7061.1|7058.1|7062.1|7059.1|7059.6|7056.6|25
1619210400000|2021-04-23 20:40:00|7061.6|7058.6|7060.6|7057.6|7062.6|7059.6|7060.6|7057.6|23
1619210700000|2021-04-23 20:45:00|7060.1|7057.1|7057.1|7054.1|7060.1|7057.1|7056.6|7053.6|13
1619211000000|2021-04-23 20:50:00|7057.6|7054.6|7056.1|7053.1|7058.1|7055.1|7056.1|7053.1|15
1619211300000|2021-04-23 20:55:00|7055.6|7052.6|7051.1|7048.1|7056.1|7053.1|7051.1|7048.1|25
1619388000000|2021-04-25 22:00:00|7058.1|7054.1|7059.6|7055.6|7060.1|7056.1|7057.7|7053.7|0
1619388300000|2021-04-25 22:05:00|7059.4|7055.4|7056.9|7052.9|7059.7|7055.7|7056.8|7052.8|0
1619388600000|2021-04-25 22:10:00|7056.5|7052.5|7056.1|7052.1|7057.3|7053.3|7055.4|7051.4|0
1619388900000|2021-04-25 22:15:00|7056.3|7052.3|7058.4|7054.4|7058.8|7054.8|7056.3|7052.3|0
1619389200000|2021-04-25 22:20:00|7058.8|7054.8|7060.6|7056.6|7060.6|7056.6|7058.8|7054.8|0
1619389500000|2021-04-25 22:25:00|7060.7|7056.7|7060.7|7056.7|7061.1|7057.1|7060.3|7056.3|0
1619389800000|2021-04-25 22:30:00|7061.1|7057.1|7061.7|7057.7|7062.9|7058.9|7060.7|7056.7|0
1619390100000|2021-04-25 22:35:00|7061.3|7057.3|7063.4|7059.4|7063.4|7059.4|7061.3|7057.3|0
1619390400000|2021-04-25 22:40:00|7064.4|7060.4|7060.2|7056.2|7064.4|7060.4|7060.2|7056.2|0
1619390700000|2021-04-25 22:45:00|7060.6|7056.6|7061.3|7057.3|7062|7058|7060.2|7056.2|0
1619391000000|2021-04-25 22:50:00|7061.4|7057.4|7060.5|7056.5|7061.4|7057.4|7060.5|7056.5|0
1619391300000|2021-04-25 22:55:00|7060.1|7056.1|7058.9|7054.9|7060.1|7056.1|7058.8|7054.8|0
1619391600000|2021-04-25 23:00:00|7059.2|7055.2|7059.5|7055.5|7059.6|7055.6|7057.3|7053.3|0
1619391900000|2021-04-25 23:05:00|7059.9|7055.9|7059.6|7055.6|7060.7|7056.7|7059.5|7055.5|0
1619392200000|2021-04-25 23:10:00|7059.2|7055.2|7058.5|7054.5|7059.3|7055.3|7057.8|7053.8|0
1619392500000|2021-04-25 23:15:00|7058.6|7054.6|7059.3|7055.3|7059.7|7055.7|7058.6|7054.6|0
1619392800000|2021-04-25 23:20:00|7059.7|7055.7|7058.6|7054.6|7059.7|7055.7|7058.6|7054.6|0
1619393100000|2021-04-25 23:25:00|7058.2|7054.2|7057.9|7053.9|7058.6|7054.6|7056.7|7052.7|0
1619393400000|2021-04-25 23:30:00|7058.3|7054.3|7057.2|7053.2|7058.6|7054.6|7055.6|7051.6|0
1619393700000|2021-04-25 23:35:00|7057.1|7053.1|7055.6|7051.6|7057.5|7053.5|7055.2|7051.2|0
1619394000000|2021-04-25 23:40:00|7056.4|7052.4|7058.1|7054.1|7058.5|7054.5|7055.2|7051.2|0
1619394300000|2021-04-25 23:45:00|7057.8|7053.8|7057.1|7053.1|7058.1|7054.1|7056.5|7052.5|0
1619394600000|2021-04-25 23:50:00|7049.1|7047.1|7061.1|7059.1|7061.1|7059.1|7044.1|7042.1|447
1619394900000|2021-04-25 23:55:00|7061.6|7059.6|7062.6|7060.6|7064.1|7062.1|7061.6|7059.6|135
1619395200000|2021-04-26 00:00:00|7061.1|7059.1|7056.1|7055.1|7065.6|7064.6|7052.6|7051.6|396
1619395500000|2021-04-26 00:05:00|7055.6|7054.6|7044.6|7043.6|7056.1|7055.1|7041.6|7040.6|922
1619395800000|2021-04-26 00:10:00|7045.1|7044.1|7049.6|7048.6|7055.6|7054.6|7042.6|7041.6|659
1619396100000|2021-04-26 00:15:00|7050.1|7049.1|7056.6|7055.6|7057.6|7056.6|7047.6|7046.6|406
1619396400000|2021-04-26 00:20:00|7056.1|7055.1|7059.6|7058.6|7060.6|7059.6|7055.6|7054.6|440
1619396700000|2021-04-26 00:25:00|7060.6|7059.6|7063.6|7062.6|7069.6|7068.6|7060.6|7059.6|272
1619397000000|2021-04-26 00:30:00|7064.1|7063.1|7055.6|7054.6|7064.6|7063.6|7055.1|7054.1|380
1619397300000|2021-04-26 00:35:00|7055.1|7054.1|7052.6|7051.6|7057.6|7056.6|7051.6|7050.6|572
1619397600000|2021-04-26 00:40:00|7052.1|7051.1|7045.6|7044.6|7052.6|7051.6|7044.6|7043.6|338
1619397900000|2021-04-26 00:45:00|7045.1|7044.1|7042.1|7041.1|7046.1|7045.1|7041.6|7040.6|262
1619398200000|2021-04-26 00:50:00|7041.6|7040.6|7045.6|7044.6|7047.6|7046.6|7041.1|7040.1|125
1619398500000|2021-04-26 00:55:00|7045.1|7044.1|7049.1|7048.1|7049.6|7048.6|7042.6|7041.6|147
1619398800000|2021-04-26 01:00:00|7049.6|7048.6|7043.6|7042.6|7049.6|7048.6|7042.1|7041.1|262
1619399100000|2021-04-26 01:05:00|7043.1|7042.1|7044.6|7043.6|7045.6|7044.6|7039.1|7038.1|215
1619399400000|2021-04-26 01:10:00|7045.1|7044.1|7048.1|7047.1|7052.6|7051.6|7044.6|7043.6|311
1619399700000|2021-04-26 01:15:00|7048.6|7047.6|7042.6|7041.6|7049.6|7048.6|7041.6|7040.6|187
1619400000000|2021-04-26 01:20:00|7043.1|7042.1|7045.6|7044.6|7045.6|7044.6|7041.6|7040.6|147
1619400300000|2021-04-26 01:25:00|7046.6|7045.6|7052.1|7051.1|7052.1|7051.1|7045.6|7044.6|100
1619400600000|2021-04-26 01:30:00|7052.6|7051.6|7050.6|7049.6|7052.6|7051.6|7048.6|7047.6|64
1619400900000|2021-04-26 01:35:00|7051.1|7050.1|7053.6|7052.6|7053.6|7052.6|7049.6|7048.6|88
1619401200000|2021-04-26 01:40:00|7053.1|7052.1|7057.6|7056.6|7057.6|7056.6|7052.1|7051.1|132
1619401500000|2021-04-26 01:45:00|7058.6|7057.6|7058.1|7057.1|7061.6|7060.6|7057.1|7056.1|233
1619401800000|2021-04-26 01:50:00|7057.6|7056.6|7059.7|7058.7|7060.7|7059.7|7057.1|7056.1|74
1619402100000|2021-04-26 01:55:00|7060.7|7059.7|7056.7|7055.7|7061.7|7060.7|7055.7|7054.7|106
1619402400000|2021-04-26 02:00:00|7056.2|7055.2|7052.7|7051.7|7056.2|7055.2|7050.7|7049.7|216
1619402700000|2021-04-26 02:05:00|7053.2|7052.2|7050.7|7049.7|7053.7|7052.7|7048.7|7047.7|127
1619403000000|2021-04-26 02:10:00|7051.7|7050.7|7047.7|7046.7|7051.7|7050.7|7046.7|7045.7|129
1619403300000|2021-04-26 02:15:00|7048.7|7047.7|7045.7|7044.7|7048.7|7047.7|7045.2|7044.2|92
1619403600000|2021-04-26 02:20:00|7045.2|7044.2|7045.7|7044.7|7046.7|7045.7|7044.7|7043.7|104
1619403900000|2021-04-26 02:25:00|7046.2|7045.2|7047.7|7046.7|7048.7|7047.7|7045.7|7044.7|100
1619404200000|2021-04-26 02:30:00|7048.2|7047.2|7045.7|7044.7|7048.7|7047.7|7044.7|7043.7|221
1619404500000|2021-04-26 02:35:00|7046.2|7045.2|7051.7|7050.7|7051.7|7050.7|7044.7|7043.7|100
1619404800000|2021-04-26 02:40:00|7052.7|7051.7|7053.7|7052.7|7054.2|7053.2|7052.7|7051.7|70
1619405100000|2021-04-26 02:45:00|7054.7|7053.7|7057.7|7056.7|7058.7|7057.7|7054.7|7053.7|140
1619405400000|2021-04-26 02:50:00|7058.2|7057.2|7059.7|7058.7|7061.7|7060.7|7057.7|7056.7|112
1619405700000|2021-04-26 02:55:00|7058.7|7057.7|7057.7|7056.7|7059.2|7058.2|7056.7|7055.7|129
1619406000000|2021-04-26 03:00:00|7058.7|7057.7|7051.2|7050.2|7058.7|7057.7|7051.2|7050.2|128
1619406300000|2021-04-26 03:05:00|7050.7|7049.7|7054.2|7053.2|7054.7|7053.7|7049.7|7048.7|140
1619406600000|2021-04-26 03:10:00|7054.7|7053.7|7054.2|7053.2|7054.7|7053.7|7051.7|7050.7|58
1619406900000|2021-04-26 03:15:00|7054.7|7053.7|7055.7|7054.7|7058.7|7057.7|7053.7|7052.7|97
1619407200000|2021-04-26 03:20:00|7055.2|7054.2|7052.7|7051.7|7055.2|7054.2|7052.7|7051.7|50
1619407500000|2021-04-26 03:25:00|7052.2|7051.2|7051.7|7050.7|7052.2|7051.2|7050.2|7049.2|116
1619407800000|2021-04-26 03:30:00|7051.2|7050.2|7051.2|7050.2|7053.7|7052.7|7049.7|7048.7|98
1619408100000|2021-04-26 03:35:00|7050.7|7049.7|7049.7|7048.7|7050.7|7049.7|7048.2|7047.2|72
1619408400000|2021-04-26 03:40:00|7050.2|7049.2|7050.7|7049.7|7052.7|7051.7|7049.2|7048.2|82
1619408700000|2021-04-26 03:45:00|7051.2|7050.2|7053.7|7052.7|7054.7|7053.7|7051.2|7050.2|59
1619409000000|2021-04-26 03:50:00|7052.7|7051.7|7051.7|7050.7|7053.7|7052.7|7051.7|7050.7|43
1619409300000|2021-04-26 03:55:00|7051.2|7050.2|7052.7|7051.7|7054.7|7053.7|7051.2|7050.2|70
1619409600000|2021-04-26 04:00:00|7053.2|7052.2|7055.7|7054.7|7056.7|7055.7|7053.2|7052.2|79
1619409900000|2021-04-26 04:05:00|7056.2|7055.2|7054.7|7053.7|7058.2|7057.2|7053.7|7052.7|140
1619410200000|2021-04-26 04:10:00|7053.7|7052.7|7052.7|7051.7|7055.2|7054.2|7052.2|7051.2|99
1619410500000|2021-04-26 04:15:00|7052.2|7051.2|7051.7|7050.7|7053.7|7052.7|7051.2|7050.2|85
1619410800000|2021-04-26 04:20:00|7051.2|7050.2|7047.7|7046.7|7051.2|7050.2|7046.7|7045.7|129
1619411100000|2021-04-26 04:25:00|7047.2|7046.2|7045.7|7044.7|7047.7|7046.7|7045.7|7044.7|134
1619411400000|2021-04-26 04:30:00|7046.2|7045.2|7048.7|7047.7|7050.2|7049.2|7046.2|7045.2|117
1619411700000|2021-04-26 04:35:00|7049.7|7048.7|7052.2|7051.2|7052.7|7051.7|7047.7|7046.7|91
1619412000000|2021-04-26 04:40:00|7052.7|7051.7|7049.7|7048.7|7052.7|7051.7|7049.7|7048.7|73
1619412300000|2021-04-26 04:45:00|7048.7|7047.7|7048.7|7047.7|7049.7|7048.7|7048.7|7047.7|101
1619412600000|2021-04-26 04:50:00|7048.2|7047.2|7049.7|7048.7|7050.7|7049.7|7047.7|7046.7|89
1619412900000|2021-04-26 04:55:00|7050.2|7049.2|7047.7|7046.7|7050.2|7049.2|7047.7|7046.7|70
1619413200000|2021-04-26 05:00:00|7046.7|7045.7|7049.7|7048.7|7050.7|7049.7|7046.7|7045.7|160
1619413500000|2021-04-26 05:05:00|7049.2|7048.2|7048.7|7047.7|7050.7|7049.7|7048.7|7047.7|176
1619413800000|2021-04-26 05:10:00|7048.2|7047.2|7049.7|7048.7|7051.2|7050.2|7047.7|7046.7|215
1619414100000|2021-04-26 05:15:00|7049.2|7048.2|7048.7|7047.7|7050.2|7049.2|7048.7|7047.7|110
1619414400000|2021-04-26 05:20:00|7047.7|7046.7|7045.7|7044.7|7047.7|7046.7|7043.7|7042.7|176
1619414700000|2021-04-26 05:25:00|7046.2|7045.2|7044.7|7043.7|7046.7|7045.7|7044.7|7043.7|95
1619415000000|2021-04-26 05:30:00|7043.7|7042.7|7046.7|7045.7|7046.7|7045.7|7043.7|7042.7|108
1619415300000|2021-04-26 05:35:00|7047.2|7046.2|7042.7|7041.7|7049.7|7048.7|7042.7|7041.7|205
1619415600000|2021-04-26 05:40:00|7042.2|7041.2|7038.7|7037.7|7042.7|7041.7|7037.7|7036.7|474
1619415900000|2021-04-26 05:45:00|7039.7|7038.7|7038.7|7037.7|7039.7|7038.7|7037.7|7036.7|155
1619416200000|2021-04-26 05:50:00|7038.2|7037.2|7039.7|7038.7|7041.7|7040.7|7036.7|7035.7|464
1619416500000|2021-04-26 05:55:00|7040.7|7039.7|7043.7|7042.7|7045.7|7044.7|7039.7|7038.7|371
1619416800000|2021-04-26 06:00:00|7044.2|7042.2|7044.7|7042.7|7046.2|7044.2|7041.2|7039.2|444
1619417100000|2021-04-26 06:05:00|7044.2|7042.2|7039.2|7037.2|7045.7|7043.7|7039.2|7037.2|865
1619417400000|2021-04-26 06:10:00|7037.7|7035.7|7040.2|7038.2|7042.2|7040.2|7034.2|7032.2|972
1619417700000|2021-04-26 06:15:00|7040.7|7038.7|7043.2|7041.2|7043.2|7041.2|7039.2|7037.2|189
1619418000000|2021-04-26 06:20:00|7042.2|7040.2|7040.2|7038.2|7042.7|7040.7|7038.2|7036.2|159
1619418300000|2021-04-26 06:25:00|7039.7|7037.7|7042.7|7040.7|7042.7|7040.7|7039.2|7037.2|227
1619418600000|2021-04-26 06:30:00|7043.2|7039.2|7043.2|7039.2|7043.9|7039.9|7042.5|7038.5|2
1619418900000|2021-04-26 06:35:00|7043.5|7039.5|7043.5|7039.5|7043.9|7039.9|7042.8|7038.8|0
1619419200000|2021-04-26 06:40:00|7043.9|7039.9|7043.8|7039.8|7044.3|7040.3|7043.5|7039.5|0
1619419500000|2021-04-26 06:45:00|7043.6|7039.6|7042.3|7038.3|7044.2|7040.2|7042.2|7038.2|0
1619419800000|2021-04-26 06:50:00|7042.6|7038.6|7043|7039|7043.2|7039.2|7042.3|7038.3|0
1619420100000|2021-04-26 06:55:00|7042.8|7038.8|7042.4|7038.4|7043|7039|7041.9|7037.9|0
1619420400000|2021-04-26 07:00:00|7042.5|7038.5|7041|7037|7042.7|7038.7|7039.8|7035.8|0
1619420700000|2021-04-26 07:05:00|7041.3|7037.3|7044.6|7040.6|7044.6|7040.6|7040.5|7036.5|0
1619421000000|2021-04-26 07:10:00|7040.2|7037.2|7039.2|7036.2|7041.2|7038.2|7036.7|7033.7|309
1619421300000|2021-04-26 07:15:00|7038.7|7035.7|7038.2|7035.2|7039.7|7036.7|7038.2|7035.2|20
1619421600000|2021-04-26 07:20:00|7038.7|7035.7|7041.7|7038.7|7042.2|7039.2|7037.7|7034.7|29
1619421900000|2021-04-26 07:25:00|7042.2|7039.2|7043.2|7040.2|7044.7|7041.7|7040.7|7037.7|21
1619422200000|2021-04-26 07:30:00|7042.7|7039.7|7044.2|7041.2|7044.7|7041.7|7040.7|7037.7|32
1619422500000|2021-04-26 07:35:00|7044.7|7041.7|7044.2|7041.2|7045.2|7042.2|7039.7|7036.7|21
1619422800000|2021-04-26 07:40:00|7044.7|7041.7|7047.7|7044.7|7048.2|7045.2|7043.7|7040.7|34
1619423100000|2021-04-26 07:45:00|7046.7|7043.7|7047.7|7044.7|7048.2|7045.2|7045.7|7042.7|70
1619423400000|2021-04-26 07:50:00|7047.2|7044.2|7046.7|7043.7|7048.7|7045.7|7045.7|7042.7|38
1619423700000|2021-04-26 07:55:00|7047.2|7044.2|7047.2|7044.2|7049.2|7046.2|7046.7|7043.7|27
1619424000000|2021-04-26 08:00:00|7047.7|7044.7|7049.7|7046.7|7049.7|7046.7|7046.7|7043.7|57
1619424300000|2021-04-26 08:05:00|7049.2|7046.2|7043.7|7040.7|7049.7|7046.7|7043.7|7040.7|37
1619424600000|2021-04-26 08:10:00|7044.2|7041.2|7043.7|7040.7|7044.2|7041.2|7041.2|7038.2|11
1619424900000|2021-04-26 08:15:00|7043.2|7040.2|7043.2|7040.2|7043.7|7040.7|7040.7|7037.7|15
1619425200000|2021-04-26 08:20:00|7043.7|7040.7|7041.2|7038.2|7043.7|7040.7|7039.2|7036.2|21
1619425500000|2021-04-26 08:25:00|7040.7|7037.7|7042.2|7039.2|7042.7|7039.7|7038.7|7035.7|21
1619425800000|2021-04-26 08:30:00|7041.7|7038.7|7039.2|7036.2|7042.7|7039.7|7038.2|7035.2|36
1619426100000|2021-04-26 08:35:00|7038.7|7035.7|7035.7|7032.7|7040.7|7037.7|7035.2|7032.2|28
1619426400000|2021-04-26 08:40:00|7035.2|7032.2|7037.7|7034.7|7038.7|7035.7|7033.7|7030.7|49
1619426700000|2021-04-26 08:45:00|7037.2|7034.2|7041.7|7038.7|7041.7|7038.7|7035.7|7032.7|15
1619427000000|2021-04-26 08:50:00|7042.2|7039.2|7038.7|7035.7|7042.7|7039.7|7038.7|7035.7|19
1619427300000|2021-04-26 08:55:00|7038.2|7035.2|7039.7|7036.7|7040.7|7037.7|7037.7|7034.7|27
1619427600000|2021-04-26 09:00:00|7039.2|7036.2|7038.7|7035.7|7039.7|7036.7|7038.7|7035.7|4
1619427900000|2021-04-26 09:05:00|7039.2|7036.2|7038.7|7035.7|7040.2|7037.2|7038.7|7035.7|20
1619428200000|2021-04-26 09:10:00|7038.2|7035.2|7038.7|7035.7|7039.7|7036.7|7038.2|7035.2|21
1619428500000|2021-04-26 09:15:00|7039.2|7036.2|7036.7|7033.7|7039.7|7036.7|7036.7|7033.7|74
1619428800000|2021-04-26 09:20:00|7037.7|7034.7|7039.2|7036.2|7039.7|7036.7|7037.2|7034.2|52
1619429100000|2021-04-26 09:25:00|7038.7|7035.7|7037.2|7034.2|7038.7|7035.7|7036.7|7033.7|17
1619429400000|2021-04-26 09:30:00|7036.7|7033.7|7035.7|7032.7|7037.7|7034.7|7035.7|7032.7|24
1619429700000|2021-04-26 09:35:00|7036.2|7033.2|7037.7|7034.7|7037.7|7034.7|7033.7|7030.7|30
1619430000000|2021-04-26 09:40:00|7037.2|7034.2|7036.7|7033.7|7037.7|7034.7|7036.7|7033.7|35
1619430300000|2021-04-26 09:45:00|7037.2|7034.2|7041.7|7038.7|7042.2|7039.2|7037.2|7034.2|100
1619430600000|2021-04-26 09:50:00|7042.2|7039.2|7040.2|7037.2|7042.2|7039.2|7039.2|7036.2|59
1619430900000|2021-04-26 09:55:00|7039.7|7036.7|7039.2|7036.2|7040.2|7037.2|7037.7|7034.7|48
1619431200000|2021-04-26 10:00:00|7039.7|7036.7|7032.7|7029.7|7039.7|7036.7|7031.7|7028.7|52
1619431500000|2021-04-26 10:05:00|7032.2|7029.2|7035.2|7032.2|7035.2|7032.2|7032.2|7029.2|36
1619431800000|2021-04-26 10:10:00|7035.7|7032.7|7034.7|7031.7|7036.2|7033.2|7034.2|7031.2|34
1619432100000|2021-04-26 10:15:00|7035.2|7032.2|7034.7|7031.7|7035.7|7032.7|7034.7|7031.7|27
1619432400000|2021-04-26 10:20:00|7035.2|7032.2|7036.7|7033.7|7036.7|7033.7|7034.7|7031.7|33
1619432700000|2021-04-26 10:25:00|7037.7|7034.7|7035.2|7032.2|7037.7|7034.7|7034.7|7031.7|28
1619433000000|2021-04-26 10:30:00|7035.7|7032.7|7038.2|7035.2|7038.7|7035.7|7034.7|7031.7|28
1619433300000|2021-04-26 10:35:00|7037.7|7034.7|7034.2|7031.2|7038.2|7035.2|7033.7|7030.7|23
1619433600000|2021-04-26 10:40:00|7033.7|7030.7|7033.7|7030.7|7033.7|7030.7|7033.7|7030.7|9
1619433900000|2021-04-26 10:45:00|7033.2|7030.2|7034.2|7031.2|7035.2|7032.2|7032.7|7029.7|26
1619434200000|2021-04-26 10:50:00|7034.7|7031.7|7036.7|7033.7|7036.7|7033.7|7034.7|7031.7|21
1619434500000|2021-04-26 10:55:00|7036.2|7033.2|7034.7|7031.7|7037.7|7034.7|7033.7|7030.7|23
1619434800000|2021-04-26 11:00:00|7034.2|7031.2|7036.2|7033.2|7037.7|7034.7|7033.7|7030.7|39
1619435100000|2021-04-26 11:05:00|7036.7|7033.7|7038.2|7035.2|7038.2|7035.2|7035.7|7032.7|54
1619435400000|2021-04-26 11:10:00|7038.7|7035.7|7040.7|7037.7|7040.7|7037.7|7038.2|7035.2|25
1619435700000|2021-04-26 11:15:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7039.7|7036.7|25
1619436000000|2021-04-26 11:20:00|7038.7|7035.7|7039.7|7036.7|7039.7|7036.7|7037.7|7034.7|17
1619436300000|2021-04-26 11:25:00|7038.7|7035.7|7039.2|7036.2|7039.7|7036.7|7038.7|7035.7|28
1619436600000|2021-04-26 11:30:00|7039.7|7036.7|7037.7|7034.7|7039.7|7036.7|7037.7|7034.7|28
1619436900000|2021-04-26 11:35:00|7038.2|7035.2|7036.2|7033.2|7038.2|7035.2|7035.7|7032.7|73
1619437200000|2021-04-26 11:40:00|7036.7|7033.7|7040.7|7037.7|7040.7|7037.7|7036.2|7033.2|19
1619437500000|2021-04-26 11:45:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7039.2|7036.2|28
1619437800000|2021-04-26 11:50:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7039.7|7036.7|60
1619438100000|2021-04-26 11:55:00|7038.7|7035.7|7039.7|7036.7|7039.7|7036.7|7038.7|7035.7|37
1619438400000|2021-04-26 12:00:00|7038.7|7035.7|7039.7|7036.7|7039.7|7036.7|7038.7|7035.7|22
1619438700000|2021-04-26 12:05:00|7038.7|7035.7|7038.7|7035.7|7039.2|7036.2|7038.7|7035.7|5
1619439000000|2021-04-26 12:10:00|7038.2|7035.2|7037.7|7034.7|7038.7|7035.7|7037.7|7034.7|9
1619439300000|2021-04-26 12:15:00|7038.2|7035.2|7037.7|7034.7|7038.7|7035.7|7037.7|7034.7|13
1619439600000|2021-04-26 12:20:00|7038.2|7035.2|7038.2|7035.2|7038.7|7035.7|7036.7|7033.7|32
1619439900000|2021-04-26 12:25:00|7037.7|7034.7|7037.7|7034.7|7038.7|7035.7|7036.7|7033.7|19
1619440200000|2021-04-26 12:30:00|7036.7|7033.7|7035.7|7032.7|7037.2|7034.2|7034.7|7031.7|130
1619440500000|2021-04-26 12:35:00|7036.2|7033.2|7035.7|7032.7|7036.2|7033.2|7035.7|7032.7|58
1619440800000|2021-04-26 12:40:00|7036.2|7033.2|7034.7|7031.7|7036.2|7033.2|7034.7|7031.7|80
1619441100000|2021-04-26 12:45:00|7035.2|7032.2|7035.7|7032.7|7036.2|7033.2|7035.2|7032.2|8
1619441400000|2021-04-26 12:50:00|7036.2|7033.2|7035.7|7032.7|7036.2|7033.2|7035.7|7032.7|43
1619441700000|2021-04-26 12:55:00|7036.2|7033.2|7031.7|7028.7|7036.2|7033.2|7030.7|7027.7|83
1619442000000|2021-04-26 13:00:00|7030.7|7027.7|7030.7|7027.7|7030.7|7027.7|7028.7|7025.7|118
1619442300000|2021-04-26 13:05:00|7030.2|7027.2|7032.7|7029.7|7032.7|7029.7|7030.2|7027.2|18
1619442600000|2021-04-26 13:10:00|7033.7|7030.7|7037.7|7034.7|7038.2|7035.2|7033.7|7030.7|20
1619442900000|2021-04-26 13:15:00|7036.7|7033.7|7036.7|7033.7|7036.7|7033.7|7035.2|7032.2|12
1619443200000|2021-04-26 13:20:00|7037.7|7034.7|7039.7|7036.7|7039.7|7036.7|7037.7|7034.7|30
1619443500000|2021-04-26 13:25:00|7038.2|7035.2|7038.7|7035.7|7039.2|7036.2|7036.7|7033.7|20
1619443800000|2021-04-26 13:30:00|7039.7|7036.7|7039.7|7036.7|7039.7|7036.7|7038.7|7035.7|228
1619444100000|2021-04-26 13:35:00|7040.2|7037.2|7044.7|7041.7|7044.7|7041.7|7040.2|7037.2|136
1619444400000|2021-04-26 13:40:00|7045.2|7042.2|7046.2|7043.2|7046.7|7043.7|7043.7|7040.7|60
1619444700000|2021-04-26 13:45:00|7045.7|7042.7|7046.7|7043.7|7047.7|7044.7|7045.7|7042.7|18
1619445000000|2021-04-26 13:50:00|7045.7|7042.7|7043.7|7040.7|7046.7|7043.7|7037.7|7034.7|95
1619445300000|2021-04-26 13:55:00|7044.2|7041.2|7044.7|7041.7|7045.7|7042.7|7043.7|7040.7|46
1619445600000|2021-04-26 14:00:00|7044.2|7041.2|7045.7|7042.7|7046.7|7043.7|7043.7|7040.7|45
1619445900000|2021-04-26 14:05:00|7046.2|7043.2|7046.7|7043.7|7047.7|7044.7|7045.7|7042.7|76
1619446200000|2021-04-26 14:10:00|7047.7|7044.7|7050.7|7047.7|7050.7|7047.7|7046.7|7043.7|50
1619446500000|2021-04-26 14:15:00|7051.2|7048.2|7048.7|7045.7|7051.7|7048.7|7045.2|7042.2|153
1619446800000|2021-04-26 14:20:00|7049.7|7046.7|7048.7|7045.7|7049.7|7046.7|7046.7|7043.7|48
1619447100000|2021-04-26 14:25:00|7049.2|7046.2|7049.7|7046.7|7049.7|7046.7|7045.7|7042.7|29
1619447400000|2021-04-26 14:30:00|7049.2|7046.2|7051.7|7048.7|7051.7|7048.7|7048.7|7045.7|158
1619447700000|2021-04-26 14:35:00|7051.2|7048.2|7050.7|7047.7|7052.7|7049.7|7050.2|7047.2|104
1619448000000|2021-04-26 14:40:00|7050.2|7047.2|7044.7|7041.7|7050.2|7047.2|7044.7|7041.7|78
1619448300000|2021-04-26 14:45:00|7045.2|7042.2|7043.7|7040.7|7046.2|7043.2|7042.7|7039.7|54
1619448600000|2021-04-26 14:50:00|7044.2|7041.2|7042.7|7039.7|7045.7|7042.7|7042.7|7039.7|54
1619448900000|2021-04-26 14:55:00|7043.7|7040.7|7044.7|7041.7|7044.7|7041.7|7040.7|7037.7|39
1619449200000|2021-04-26 15:00:00|7043.7|7040.7|7046.7|7043.7|7046.7|7043.7|7041.7|7038.7|72
1619449500000|2021-04-26 15:05:00|7047.7|7044.7|7049.2|7046.2|7049.7|7046.7|7047.7|7044.7|77
1619449800000|2021-04-26 15:10:00|7048.7|7045.7|7050.2|7047.2|7051.2|7048.2|7048.7|7045.7|35
1619450100000|2021-04-26 15:15:00|7050.7|7047.7|7050.7|7047.7|7051.7|7048.7|7048.7|7045.7|41
1619450400000|2021-04-26 15:20:00|7051.2|7048.2|7051.7|7048.7|7052.7|7049.7|7050.7|7047.7|19
1619450700000|2021-04-26 15:25:00|7051.2|7048.2|7049.7|7046.7|7051.2|7048.2|7048.7|7045.7|39
1619451000000|2021-04-26 15:30:00|7048.7|7045.7|7047.2|7044.2|7049.7|7046.7|7047.2|7044.2|33
1619451300000|2021-04-26 15:35:00|7047.7|7044.7|7046.7|7043.7|7047.7|7044.7|7046.7|7043.7|7
1619451600000|2021-04-26 15:40:00|7046.2|7043.2|7046.7|7043.7|7047.7|7044.7|7046.2|7043.2|19
1619451900000|2021-04-26 15:45:00|7047.2|7044.2|7046.7|7043.7|7048.7|7045.7|7046.7|7043.7|20
1619452200000|2021-04-26 15:50:00|7047.2|7044.2|7048.7|7045.7|7048.7|7045.7|7046.7|7043.7|11
1619452500000|2021-04-26 15:55:00|7048.2|7045.2|7047.2|7044.2|7048.7|7045.7|7046.7|7043.7|12
1619452800000|2021-04-26 16:00:00|7047.7|7044.7|7049.7|7046.7|7049.7|7046.7|7046.2|7043.2|5
1619453100000|2021-04-26 16:05:00|7049.2|7046.2|7046.7|7043.7|7049.7|7046.7|7046.2|7043.2|9
1619453400000|2021-04-26 16:10:00|7047.2|7044.2|7047.7|7044.7|7048.7|7045.7|7045.7|7042.7|31
1619453700000|2021-04-26 16:15:00|7047.2|7044.2|7045.7|7042.7|7047.7|7044.7|7045.7|7042.7|21
1619454000000|2021-04-26 16:20:00|7046.2|7043.2|7047.7|7044.7|7048.2|7045.2|7045.7|7042.7|35
1619454300000|2021-04-26 16:25:00|7047.2|7044.2|7045.7|7042.7|7048.2|7045.2|7045.7|7042.7|20
1619454600000|2021-04-26 16:30:00|7046.7|7043.7|7045.2|7042.2|7046.7|7043.7|7045.2|7042.2|9
1619454900000|2021-04-26 16:35:00|7045.7|7042.7|7046.2|7043.2|7048.7|7045.7|7045.7|7042.7|13
1619455200000|2021-04-26 16:40:00|7046.7|7043.7|7049.7|7046.7|7049.7|7046.7|7046.7|7043.7|3
1619455500000|2021-04-26 16:45:00|7050.7|7047.7|7048.7|7045.7|7050.7|7047.7|7048.2|7045.2|20
1619455800000|2021-04-26 16:50:00|7048.2|7045.2|7049.7|7046.7|7049.7|7046.7|7048.2|7045.2|14
1619456100000|2021-04-26 16:55:00|7049.2|7046.2|7046.7|7043.7|7049.2|7046.2|7046.2|7043.2|6
1619456400000|2021-04-26 17:00:00|7047.2|7044.2|7048.2|7045.2|7048.7|7045.7|7046.7|7043.7|17
1619456700000|2021-04-26 17:05:00|7048.7|7045.7|7047.7|7044.7|7048.7|7045.7|7046.7|7043.7|26
1619457000000|2021-04-26 17:10:00|7047.2|7044.2|7048.2|7045.2|7048.7|7045.7|7046.7|7043.7|9
1619457300000|2021-04-26 17:15:00|7047.7|7044.7|7046.7|7043.7|7048.2|7045.2|7046.7|7043.7|7
1619457600000|2021-04-26 17:20:00|7045.7|7042.7|7044.7|7041.7|7045.7|7042.7|7044.7|7041.7|19
1619457900000|2021-04-26 17:25:00|7045.2|7042.2|7045.7|7042.7|7046.7|7043.7|7044.7|7041.7|5
1619458200000|2021-04-26 17:30:00|7046.2|7043.2|7045.7|7042.7|7046.7|7043.7|7044.7|7041.7|6
1619458500000|2021-04-26 17:35:00|7046.2|7043.2|7046.2|7043.2|7046.7|7043.7|7045.7|7042.7|5
1619458800000|2021-04-26 17:40:00|7045.7|7042.7|7047.2|7044.2|7047.7|7044.7|7045.7|7042.7|9
1619459100000|2021-04-26 17:45:00|7047.7|7044.7|7048.7|7045.7|7048.7|7045.7|7047.2|7044.2|6
1619459400000|2021-04-26 17:50:00|7048.2|7045.2|7048.7|7045.7|7049.2|7046.2|7047.7|7044.7|11
1619459700000|2021-04-26 17:55:00|7047.7|7044.7|7048.7|7045.7|7048.7|7045.7|7047.7|7044.7|3
1619460000000|2021-04-26 18:00:00|7049.7|7046.7|7048.7|7045.7|7050.2|7047.2|7048.7|7045.7|14
1619460300000|2021-04-26 18:05:00|7049.2|7046.2|7048.2|7045.2|7049.2|7046.2|7048.2|7045.2|6
1619460600000|2021-04-26 18:10:00|7047.7|7044.7|7047.7|7044.7|7048.7|7045.7|7047.7|7044.7|4
1619460900000|2021-04-26 18:15:00|7048.2|7045.2|7049.2|7046.2|7049.7|7046.7|7048.2|7045.2|13
1619461200000|2021-04-26 18:20:00|7048.7|7045.7|7050.7|7047.7|7050.7|7047.7|7048.7|7045.7|12
1619461500000|2021-04-26 18:25:00|7050.2|7047.2|7051.7|7048.7|7051.7|7048.7|7049.7|7046.7|14
1619461800000|2021-04-26 18:30:00|7052.2|7049.2|7052.7|7049.7|7052.7|7049.7|7052.2|7049.2|6
1619462100000|2021-04-26 18:35:00|7052.2|7049.2|7049.7|7046.7|7052.2|7049.2|7049.7|7046.7|25
1619462400000|2021-04-26 18:40:00|7050.7|7047.7|7051.7|7048.7|7051.7|7048.7|7050.7|7047.7|7
1619462700000|2021-04-26 18:45:00|7051.2|7048.2|7052.2|7049.2|7052.2|7049.2|7050.7|7047.7|4
1619463000000|2021-04-26 18:50:00|7051.7|7048.7|7051.7|7048.7|7052.7|7049.7|7051.7|7048.7|2
1619463300000|2021-04-26 18:55:00|7052.2|7049.2|7051.7|7048.7|7052.7|7049.7|7051.7|7048.7|6
1619463600000|2021-04-26 19:00:00|7052.2|7049.2|7052.7|7049.7|7052.7|7049.7|7051.7|7048.7|8
1619463900000|2021-04-26 19:05:00|7052.2|7049.2|7052.7|7049.7|7053.2|7050.2|7052.2|7049.2|9
1619464200000|2021-04-26 19:10:00|7053.2|7050.2|7053.2|7050.2|7053.7|7050.7|7053.2|7050.2|4
1619464500000|2021-04-26 19:15:00|7052.7|7049.7|7054.7|7051.7|7054.7|7051.7|7052.7|7049.7|24
1619464800000|2021-04-26 19:20:00|7055.2|7052.2|7056.7|7053.7|7056.7|7053.7|7054.7|7051.7|74
1619465100000|2021-04-26 19:25:00|7056.2|7053.2|7047.7|7044.7|7056.2|7053.2|7045.7|7042.7|104
1619465400000|2021-04-26 19:30:00|7047.2|7044.2|7049.7|7046.7|7049.7|7046.7|7042.7|7039.7|68
1619465700000|2021-04-26 19:35:00|7050.2|7047.2|7053.2|7050.2|7053.7|7050.7|7049.7|7046.7|20
1619466000000|2021-04-26 19:40:00|7052.7|7049.7|7053.2|7050.2|7054.7|7051.7|7051.7|7048.7|22
1619466300000|2021-04-26 19:45:00|7052.7|7049.7|7049.7|7046.7|7053.7|7050.7|7048.7|7045.7|46
1619466600000|2021-04-26 19:50:00|7048.7|7045.7|7053.7|7050.7|7053.7|7050.7|7048.7|7045.7|44
1619466900000|2021-04-26 19:55:00|7054.2|7051.2|7053.7|7050.7|7054.2|7051.2|7050.7|7047.7|78
1619467200000|2021-04-26 20:00:00|7053.2|7050.2|7053.2|7050.2|7055.7|7052.7|7052.2|7049.2|10
1619467500000|2021-04-26 20:05:00|7053.7|7050.7|7052.2|7049.2|7055.7|7052.7|7050.2|7047.2|12
1619467800000|2021-04-26 20:10:00|7052.7|7049.7|7051.2|7048.2|7052.7|7049.7|7049.7|7046.7|3
1619468100000|2021-04-26 20:15:00|7051.7|7048.7|7052.2|7049.2|7052.2|7049.2|7051.7|7048.7|3
1619468400000|2021-04-26 20:20:00|7051.7|7048.7|7052.2|7049.2|7052.2|7049.2|7051.7|7048.7|2
1619468700000|2021-04-26 20:25:00|7052.7|7049.7|7052.2|7049.2|7053.7|7050.7|7051.2|7048.2|21
1619469000000|2021-04-26 20:30:00|7051.7|7048.7|7052.2|7049.2|7052.7|7049.7|7051.2|7048.2|27
1619469300000|2021-04-26 20:35:00|7052.7|7049.7|7052.2|7049.2|7052.7|7049.7|7051.7|7048.7|4
1619469600000|2021-04-26 20:40:00|7052.7|7049.7|7052.7|7049.7|7052.7|7049.7|7051.7|7048.7|6
1619469900000|2021-04-26 20:45:00|7052.2|7049.2|7052.7|7049.7|7052.7|7049.7|7050.7|7047.7|13
1619470200000|2021-04-26 20:50:00|7053.2|7050.2|7052.7|7049.7|7053.7|7050.7|7052.7|7049.7|7
1619470500000|2021-04-26 20:55:00|7053.2|7050.2|7051.2|7048.2|7053.7|7050.7|7050.2|7047.2|8
1619470800000|2021-04-26 21:00:00|7054|7050|7054.1|7050.1|7054.2|7050.2|7053.8|7049.8|0
1619471100000|2021-04-26 21:05:00|7054.3|7050.3|7054|7050|7054.5|7050.5|7054|7050|0
1619471400000|2021-04-26 21:10:00|7054.1|7050.1|7054.1|7050.1|7054.1|7050.1|7053.8|7049.8|0
1619471700000|2021-04-26 21:15:00|7054|7050|7054|7050|7054.6|7050.6|7054|7050|0
1619472000000|2021-04-26 21:20:00|7053.9|7049.9|7052.9|7048.9|7053.9|7049.9|7052.7|7048.7|0
1619472300000|2021-04-26 21:25:00|7052.8|7048.8|7052.8|7048.8|7053.2|7049.2|7052.8|7048.8|0
1619472600000|2021-04-26 21:30:00|7052.9|7048.9|7053.2|7049.2|7053.2|7049.2|7052.7|7048.7|0
1619472900000|2021-04-26 21:35:00|7053.1|7049.1|7052.7|7048.7|7053.2|7049.2|7052.7|7048.7|0
1619473200000|2021-04-26 21:40:00|7052.8|7048.8|7052.6|7048.6|7052.8|7048.8|7052.6|7048.6|0
1619473500000|2021-04-26 21:45:00|7052.5|7048.5|7052.3|7048.3|7052.6|7048.6|7052.3|7048.3|0
1619473800000|2021-04-26 21:50:00|7052.4|7048.4|7052.3|7048.3|7052.4|7048.4|7052.3|7048.3|0
1619474100000|2021-04-26 21:55:00|7052.5|7048.5|7052.8|7048.8|7053.2|7049.2|7052.5|7048.5|0
1619474400000|2021-04-26 22:00:00|7053.5|7049.5|7051.8|7047.8|7053.5|7049.5|7051.4|7047.4|0
1619474700000|2021-04-26 22:05:00|7051.4|7047.4|7052.5|7048.5|7052.5|7048.5|7050.3|7046.3|0
1619475000000|2021-04-26 22:10:00|7052.9|7048.9|7052.9|7048.9|7053.3|7049.3|7052.5|7048.5|0
1619475300000|2021-04-26 22:15:00|7053.3|7049.3|7053.5|7049.5|7054.1|7050.1|7052.9|7048.9|0
1619475600000|2021-04-26 22:20:00|7053.7|7049.7|7053.1|7049.1|7053.9|7049.9|7052|7048|0
1619475900000|2021-04-26 22:25:00|7052.7|7048.7|7052.9|7048.9|7053.1|7049.1|7052.5|7048.5|0
1619476200000|2021-04-26 22:30:00|7053.1|7049.1|7051.4|7047.4|7053.3|7049.3|7051.4|7047.4|0
1619476500000|2021-04-26 22:35:00|7051.8|7047.8|7051.6|7047.6|7052.6|7048.6|7051.6|7047.6|0
1619476800000|2021-04-26 22:40:00|7051.2|7047.2|7051.2|7047.2|7051.2|7047.2|7050.5|7046.5|0
1619477100000|2021-04-26 22:45:00|7051.6|7047.6|7051.2|7047.2|7051.6|7047.6|7050.8|7046.8|0
1619477400000|2021-04-26 22:50:00|7050.8|7046.8|7050.5|7046.5|7051.2|7047.2|7050.1|7046.1|0
1619477700000|2021-04-26 22:55:00|7051.5|7047.5|7051.4|7047.4|7051.5|7047.5|7051.1|7047.1|0
1619478000000|2021-04-26 23:00:00|7051.8|7047.8|7051.8|7047.8|7052.6|7048.6|7051.4|7047.4|0
1619478300000|2021-04-26 23:05:00|7052.2|7048.2|7052.6|7048.6|7053|7049|7051.8|7047.8|0
1619478600000|2021-04-26 23:10:00|7052.8|7048.8|7052.3|7048.3|7053.4|7049.4|7052.3|7048.3|0
1619478900000|2021-04-26 23:15:00|7051.9|7047.9|7050.6|7046.6|7052.5|7048.5|7050.6|7046.6|0
1619479200000|2021-04-26 23:20:00|7051|7047|7052|7048|7052.8|7048.8|7050.2|7046.2|0
1619479500000|2021-04-26 23:25:00|7052.4|7048.4|7052.4|7048.4|7053.2|7049.2|7051.5|7047.5|0
1619479800000|2021-04-26 23:30:00|7052.8|7048.8|7055.2|7051.2|7055.6|7051.6|7052.5|7048.5|0
1619480100000|2021-04-26 23:35:00|7054.8|7050.8|7055.3|7051.3|7057|7053|7054.4|7050.4|0
1619480400000|2021-04-26 23:40:00|7055.7|7051.7|7053.8|7049.8|7056.1|7052.1|7053.4|7049.4|0
1619480700000|2021-04-26 23:45:00|7053.4|7049.4|7055.6|7051.6|7056|7052|7053.1|7049.1|0
1619481000000|2021-04-26 23:50:00|7052.7|7050.7|7053.2|7051.2|7055.7|7053.7|7050.7|7048.7|366
1619481300000|2021-04-26 23:55:00|7053.7|7051.7|7055.2|7053.2|7057.2|7055.2|7049.7|7047.7|138
1619481600000|2021-04-27 00:00:00|7055.7|7053.7|7034.7|7033.7|7059.2|7057.2|7034.7|7033.7|669
1619481900000|2021-04-27 00:05:00|7035.2|7034.2|7029.7|7028.7|7036.7|7035.7|7027.7|7026.7|895
1619482200000|2021-04-27 00:10:00|7030.2|7029.2|7028.2|7027.2|7030.7|7029.7|7024.7|7023.7|449
1619482500000|2021-04-27 00:15:00|7028.7|7027.7|7028.7|7027.7|7032.2|7031.2|7024.7|7023.7|540
1619482800000|2021-04-27 00:20:00|7028.2|7027.2|7019.7|7018.7|7028.7|7027.7|7019.7|7018.7|534
1619483100000|2021-04-27 00:25:00|7020.2|7019.2|7019.7|7018.7|7022.7|7021.7|7015.7|7014.7|366
1619483400000|2021-04-27 00:30:00|7018.7|7017.7|7017.7|7016.7|7020.2|7019.2|7015.7|7014.7|444
1619483700000|2021-04-27 00:35:00|7018.2|7017.2|7023.7|7022.7|7024.2|7023.2|7017.7|7016.7|372
1619484000000|2021-04-27 00:40:00|7022.7|7021.7|7022.2|7021.2|7025.2|7024.2|7021.7|7020.7|262
1619484300000|2021-04-27 00:45:00|7022.7|7021.7|7018.7|7017.7|7022.7|7021.7|7017.7|7016.7|119
1619484600000|2021-04-27 00:50:00|7019.2|7018.2|7019.7|7018.7|7021.2|7020.2|7015.7|7014.7|231
1619484900000|2021-04-27 00:55:00|7019.2|7018.2|7024.7|7023.7|7025.7|7024.7|7019.2|7018.2|389
1619485200000|2021-04-27 01:00:00|7025.2|7024.2|7018.7|7017.7|7025.7|7024.7|7017.7|7016.7|267
1619485500000|2021-04-27 01:05:00|7018.2|7017.2|7014.7|7013.7|7019.7|7018.7|7014.7|7013.7|262
1619485800000|2021-04-27 01:10:00|7014.2|7013.2|7010.2|7009.2|7014.7|7013.7|7009.7|7008.7|234
1619486100000|2021-04-27 01:15:00|7010.7|7009.7|7010.7|7009.7|7014.7|7013.7|7009.7|7008.7|258
1619486400000|2021-04-27 01:20:00|7011.2|7010.2|7010.7|7009.7|7011.2|7010.2|7006.7|7005.7|299
1619486700000|2021-04-27 01:25:00|7010.2|7009.2|7007.7|7006.7|7010.2|7009.2|7002.7|7001.7|547
1619487000000|2021-04-27 01:30:00|7008.7|7007.7|7006.7|7005.7|7009.2|7008.2|7005.7|7004.7|159
1619487300000|2021-04-27 01:35:00|7006.2|7005.2|7007.7|7006.7|7008.7|7007.7|7003.7|7002.7|259
1619487600000|2021-04-27 01:40:00|7007.2|7006.2|7004.7|7003.7|7009.7|7008.7|7004.7|7003.7|450
1619487900000|2021-04-27 01:45:00|7005.2|7004.2|7000.7|6999.7|7005.7|7004.7|6999.7|6998.7|316
1619488200000|2021-04-27 01:50:00|7000.2|6999.2|7005.7|7004.7|7006.7|7005.7|6999.7|6998.7|378
1619488500000|2021-04-27 01:55:00|7006.2|7005.2|7006.7|7005.7|7007.7|7006.7|7003.7|7002.7|259
1619488800000|2021-04-27 02:00:00|7007.7|7006.7|7005.7|7004.7|7008.7|7007.7|7004.7|7003.7|205
1619489100000|2021-04-27 02:05:00|7006.2|7005.2|7008.7|7007.7|7008.7|7007.7|7005.7|7004.7|139
1619489400000|2021-04-27 02:10:00|7008.2|7007.2|7007.7|7006.7|7008.7|7007.7|7006.7|7005.7|134
1619489700000|2021-04-27 02:15:00|7007.2|7006.2|7004.7|7003.7|7008.2|7007.2|7004.7|7003.7|79
1619490000000|2021-04-27 02:20:00|7003.7|7002.7|7003.7|7002.7|7004.2|7003.2|7002.7|7001.7|137
1619490300000|2021-04-27 02:25:00|7004.2|7003.2|7003.7|7002.7|7005.7|7004.7|7003.7|7002.7|139
1619490600000|2021-04-27 02:30:00|7004.2|7003.2|7008.7|7007.7|7008.7|7007.7|7004.2|7003.2|97
1619490900000|2021-04-27 02:35:00|7008.2|7007.2|7010.7|7009.7|7010.7|7009.7|7007.7|7006.7|133
1619491200000|2021-04-27 02:40:00|7010.2|7009.2|7010.7|7009.7|7010.7|7009.7|7009.7|7008.7|100
1619491500000|2021-04-27 02:45:00|7011.2|7010.2|7011.7|7010.7|7011.7|7010.7|7009.7|7008.7|109
1619491800000|2021-04-27 02:50:00|7012.2|7011.2|7012.2|7011.2|7013.7|7012.7|7012.2|7011.2|138
1619492100000|2021-04-27 02:55:00|7011.7|7010.7|7013.7|7012.7|7013.7|7012.7|7011.7|7010.7|66
1619492400000|2021-04-27 03:00:00|7012.7|7011.7|7012.7|7011.7|7014.2|7013.2|7010.7|7009.7|181
1619492700000|2021-04-27 03:05:00|7013.2|7012.2|7015.7|7014.7|7017.7|7016.7|7013.2|7012.2|159
1619493000000|2021-04-27 03:10:00|7016.2|7015.2|7016.7|7015.7|7017.7|7016.7|7015.7|7014.7|126
1619493300000|2021-04-27 03:15:00|7017.2|7016.2|7019.7|7018.7|7019.7|7018.7|7016.7|7015.7|93
1619493600000|2021-04-27 03:20:00|7019.2|7018.2|7017.2|7016.2|7019.7|7018.7|7015.7|7014.7|153
1619493900000|2021-04-27 03:25:00|7016.7|7015.7|7018.7|7017.7|7019.7|7018.7|7016.7|7015.7|85
1619494200000|2021-04-27 03:30:00|7019.7|7018.7|7020.7|7019.7|7020.7|7019.7|7018.7|7017.7|119
1619494500000|2021-04-27 03:35:00|7019.7|7018.7|7024.7|7023.7|7024.7|7023.7|7019.7|7018.7|249
1619494800000|2021-04-27 03:40:00|7025.2|7024.2|7020.7|7019.7|7025.2|7024.2|7020.7|7019.7|151
1619495100000|2021-04-27 03:45:00|7019.7|7018.7|7019.7|7018.7|7021.7|7020.7|7019.7|7018.7|89
1619495400000|2021-04-27 03:50:00|7020.2|7019.2|7019.7|7018.7|7021.7|7020.7|7019.7|7018.7|86
1619495700000|2021-04-27 03:55:00|7020.2|7019.2|7018.7|7017.7|7021.2|7020.2|7018.7|7017.7|77
1619496000000|2021-04-27 04:00:00|7019.7|7018.7|7021.7|7020.7|7021.7|7020.7|7018.7|7017.7|114
1619496300000|2021-04-27 04:05:00|7020.7|7019.7|7019.7|7018.7|7023.2|7022.2|7018.7|7017.7|132
1619496600000|2021-04-27 04:10:00|7020.2|7019.2|7019.7|7018.7|7022.2|7021.2|7018.7|7017.7|144
1619496900000|2021-04-27 04:15:00|7018.7|7017.7|7019.7|7018.7|7019.7|7018.7|7017.7|7016.7|180
1619497200000|2021-04-27 04:20:00|7019.2|7018.2|7017.7|7016.7|7019.2|7018.2|7015.7|7014.7|144
1619497500000|2021-04-27 04:25:00|7017.2|7016.2|7018.7|7017.7|7018.7|7017.7|7016.7|7015.7|103
1619497800000|2021-04-27 04:30:00|7019.7|7018.7|7020.7|7019.7|7021.7|7020.7|7017.7|7016.7|139
1619498100000|2021-04-27 04:35:00|7020.2|7019.2|7018.7|7017.7|7020.2|7019.2|7017.7|7016.7|79
1619498400000|2021-04-27 04:40:00|7019.2|7018.2|7020.7|7019.7|7021.7|7020.7|7018.7|7017.7|145
1619498700000|2021-04-27 04:45:00|7019.7|7018.7|7018.7|7017.7|7019.7|7018.7|7018.7|7017.7|34
1619499000000|2021-04-27 04:50:00|7019.2|7018.2|7020.7|7019.7|7021.7|7020.7|7018.2|7017.2|186
1619499300000|2021-04-27 04:55:00|7021.2|7020.2|7025.7|7024.7|7025.7|7024.7|7021.2|7020.2|170
1619499600000|2021-04-27 05:00:00|7026.2|7025.2|7027.7|7026.7|7027.7|7026.7|7023.7|7022.7|309
1619499900000|2021-04-27 05:05:00|7027.2|7026.2|7027.7|7026.7|7028.7|7027.7|7025.7|7024.7|256
1619500200000|2021-04-27 05:10:00|7027.2|7026.2|7021.7|7020.7|7027.2|7026.2|7021.7|7020.7|181
1619500500000|2021-04-27 05:15:00|7022.7|7021.7|7023.7|7022.7|7023.7|7022.7|7020.7|7019.7|256
1619500800000|2021-04-27 05:20:00|7023.2|7022.2|7023.7|7022.7|7024.7|7023.7|7021.7|7020.7|229
1619501100000|2021-04-27 05:25:00|7024.7|7023.7|7024.7|7023.7|7025.7|7024.7|7023.7|7022.7|226
1619501400000|2021-04-27 05:30:00|7024.2|7023.2|7029.7|7028.7|7030.2|7029.2|7024.2|7023.2|415
1619501700000|2021-04-27 05:35:00|7030.2|7029.2|7027.7|7026.7|7030.7|7029.7|7027.7|7026.7|249
1619502000000|2021-04-27 05:40:00|7028.7|7027.7|7024.7|7023.7|7028.7|7027.7|7024.2|7023.2|199
1619502300000|2021-04-27 05:45:00|7025.7|7024.7|7027.7|7026.7|7028.2|7027.2|7024.7|7023.7|192
1619502600000|2021-04-27 05:50:00|7028.2|7027.2|7027.7|7026.7|7031.2|7030.2|7027.2|7026.2|343
1619502900000|2021-04-27 05:55:00|7028.2|7027.2|7027.7|7026.7|7031.7|7030.7|7027.2|7026.2|496
1619503200000|2021-04-27 06:00:00|7028.2|7026.2|7029.2|7027.2|7035.2|7033.2|7028.2|7026.2|808
1619503500000|2021-04-27 06:05:00|7030.2|7028.2|7027.2|7025.2|7034.2|7032.2|7026.2|7024.2|1738
1619503800000|2021-04-27 06:10:00|7026.7|7024.7|7029.2|7027.2|7029.7|7027.7|7025.7|7023.7|741
1619504100000|2021-04-27 06:15:00|7028.7|7026.7|7024.2|7022.2|7030.2|7028.2|7024.2|7022.2|434
1619504400000|2021-04-27 06:20:00|7024.7|7022.7|7022.2|7020.2|7025.2|7023.2|7022.2|7020.2|260
1619504700000|2021-04-27 06:25:00|7023.2|7021.2|7026.7|7024.7|7027.2|7025.2|7022.2|7020.2|742
1619505000000|2021-04-27 06:30:00|7027.2|7023.2|7027.1|7023.1|7028.3|7024.3|7026.8|7022.8|0
1619505300000|2021-04-27 06:35:00|7026.8|7022.8|7027.4|7023.4|7028.1|7024.1|7026.8|7022.8|0
1619505600000|2021-04-27 06:40:00|7026.6|7022.6|7027.3|7023.3|7027.8|7023.8|7026.6|7022.6|0
1619505900000|2021-04-27 06:45:00|7027.2|7023.2|7026|7022|7027.7|7023.7|7026|7022|0
1619506200000|2021-04-27 06:50:00|7026.2|7022.2|7025.1|7021.1|7026.2|7022.2|7024.3|7020.3|0
1619506500000|2021-04-27 06:55:00|7024.4|7020.4|7027.1|7023.1|7027.4|7023.4|7024.2|7020.2|0
1619506800000|2021-04-27 07:00:00|7027.2|7023.2|7026.6|7022.6|7027.7|7023.7|7024.3|7020.3|0
1619507100000|2021-04-27 07:05:00|7026.3|7022.3|7025.5|7021.5|7026.3|7022.3|7024.4|7020.4|0
1619507400000|2021-04-27 07:10:00|7027.7|7024.7|7029.7|7026.7|7032.7|7029.7|7026.7|7023.7|409
1619507700000|2021-04-27 07:15:00|7030.7|7027.7|7030.7|7027.7|7033.2|7030.2|7030.7|7027.7|160
1619508000000|2021-04-27 07:20:00|7031.2|7028.2|7030.7|7027.7|7032.2|7029.2|7029.7|7026.7|125
1619508300000|2021-04-27 07:25:00|7031.2|7028.2|7031.2|7028.2|7032.7|7029.7|7029.2|7026.2|76
1619508600000|2021-04-27 07:30:00|7030.7|7027.7|7031.7|7028.7|7032.2|7029.2|7030.2|7027.2|104
1619508900000|2021-04-27 07:35:00|7031.2|7028.2|7031.7|7028.7|7032.7|7029.7|7030.7|7027.7|38
1619509200000|2021-04-27 07:40:00|7032.2|7029.2|7034.7|7031.7|7034.7|7031.7|7030.7|7027.7|70
1619509500000|2021-04-27 07:45:00|7034.2|7031.2|7033.7|7030.7|7035.2|7032.2|7032.7|7029.7|108
1619509800000|2021-04-27 07:50:00|7034.2|7031.2|7035.7|7032.7|7037.7|7034.7|7033.2|7030.2|74
1619510100000|2021-04-27 07:55:00|7036.2|7033.2|7035.2|7032.2|7036.7|7033.7|7033.7|7030.7|81
1619510400000|2021-04-27 08:00:00|7034.7|7031.7|7038.7|7035.7|7038.7|7035.7|7034.2|7031.2|71
1619510700000|2021-04-27 08:05:00|7038.2|7035.2|7035.7|7032.7|7039.7|7036.7|7034.7|7031.7|136
1619511000000|2021-04-27 08:10:00|7035.2|7032.2|7040.7|7037.7|7042.7|7039.7|7034.7|7031.7|182
1619511300000|2021-04-27 08:15:00|7041.2|7038.2|7039.7|7036.7|7041.7|7038.7|7039.7|7036.7|86
1619511600000|2021-04-27 08:20:00|7040.2|7037.2|7038.7|7035.7|7041.7|7038.7|7037.2|7034.2|160
1619511900000|2021-04-27 08:25:00|7038.2|7035.2|7040.7|7037.7|7040.7|7037.7|7036.7|7033.7|47
1619512200000|2021-04-27 08:30:00|7040.2|7037.2|7042.7|7039.7|7044.2|7041.2|7039.7|7036.7|83
1619512500000|2021-04-27 08:35:00|7043.2|7040.2|7041.7|7038.7|7043.7|7040.7|7040.7|7037.7|106
1619512800000|2021-04-27 08:40:00|7040.7|7037.7|7038.7|7035.7|7041.2|7038.2|7037.7|7034.7|46
1619513100000|2021-04-27 08:45:00|7039.2|7036.2|7040.7|7037.7|7042.2|7039.2|7038.7|7035.7|66
1619513400000|2021-04-27 08:50:00|7041.7|7038.7|7042.2|7039.2|7042.7|7039.7|7041.7|7038.7|24
1619513700000|2021-04-27 08:55:00|7042.7|7039.7|7041.7|7038.7|7042.7|7039.7|7039.2|7036.2|54
1619514000000|2021-04-27 09:00:00|7041.2|7038.2|7039.7|7036.7|7041.7|7038.7|7039.2|7036.2|35
1619514300000|2021-04-27 09:05:00|7040.2|7037.2|7043.7|7040.7|7044.7|7041.7|7040.2|7037.2|40
1619514600000|2021-04-27 09:10:00|7043.2|7040.2|7041.7|7038.7|7043.7|7040.7|7041.2|7038.2|39
1619514900000|2021-04-27 09:15:00|7041.2|7038.2|7043.2|7040.2|7043.7|7040.7|7040.2|7037.2|39
1619515200000|2021-04-27 09:20:00|7043.7|7040.7|7039.7|7036.7|7043.7|7040.7|7039.2|7036.2|31
1619515500000|2021-04-27 09:25:00|7039.2|7036.2|7038.2|7035.2|7039.7|7036.7|7037.7|7034.7|23
1619515800000|2021-04-27 09:30:00|7037.7|7034.7|7036.7|7033.7|7038.2|7035.2|7035.7|7032.7|31
1619516100000|2021-04-27 09:35:00|7037.2|7034.2|7040.7|7037.7|7040.7|7037.7|7037.2|7034.2|35
1619516400000|2021-04-27 09:40:00|7041.7|7038.7|7037.7|7034.7|7041.7|7038.7|7037.7|7034.7|68
1619516700000|2021-04-27 09:45:00|7038.2|7035.2|7035.2|7032.2|7038.2|7035.2|7033.2|7030.2|127
1619517000000|2021-04-27 09:50:00|7034.7|7031.7|7025.7|7022.7|7035.2|7032.2|7024.7|7021.7|139
1619517300000|2021-04-27 09:55:00|7026.2|7023.2|7026.2|7023.2|7028.7|7025.7|7025.2|7022.2|105
1619517600000|2021-04-27 10:00:00|7026.7|7023.7|7026.7|7023.7|7028.2|7025.2|7023.7|7020.7|88
1619517900000|2021-04-27 10:05:00|7027.2|7024.2|7030.2|7027.2|7030.2|7027.2|7026.7|7023.7|17
1619518200000|2021-04-27 10:10:00|7029.7|7026.7|7032.7|7029.7|7034.7|7031.7|7028.7|7025.7|27
1619518500000|2021-04-27 10:15:00|7033.2|7030.2|7031.7|7028.7|7033.2|7030.2|7030.7|7027.7|29
1619518800000|2021-04-27 10:20:00|7032.2|7029.2|7032.7|7029.7|7033.7|7030.7|7031.7|7028.7|18
1619519100000|2021-04-27 10:25:00|7033.2|7030.2|7031.7|7028.7|7033.7|7030.7|7031.7|7028.7|45
1619519400000|2021-04-27 10:30:00|7032.2|7029.2|7029.7|7026.7|7032.7|7029.7|7028.2|7025.2|31
1619519700000|2021-04-27 10:35:00|7029.2|7026.2|7030.7|7027.7|7030.7|7027.7|7027.7|7024.7|41
1619520000000|2021-04-27 10:40:00|7030.2|7027.2|7028.7|7025.7|7030.2|7027.2|7028.2|7025.2|12
1619520300000|2021-04-27 10:45:00|7029.2|7026.2|7031.7|7028.7|7032.7|7029.7|7029.2|7026.2|48
1619520600000|2021-04-27 10:50:00|7031.2|7028.2|7030.7|7027.7|7032.2|7029.2|7029.2|7026.2|22
1619520900000|2021-04-27 10:55:00|7029.7|7026.7|7032.7|7029.7|7033.7|7030.7|7029.2|7026.2|32
1619521200000|2021-04-27 11:00:00|7033.2|7030.2|7036.7|7033.7|7037.7|7034.7|7033.2|7030.2|119
1619521500000|2021-04-27 11:05:00|7037.2|7034.2|7032.2|7029.2|7037.7|7034.7|7030.7|7027.7|90
1619521800000|2021-04-27 11:10:00|7032.7|7029.7|7032.7|7029.7|7034.7|7031.7|7029.7|7026.7|159
1619522100000|2021-04-27 11:15:00|7032.2|7029.2|7034.7|7031.7|7036.2|7033.2|7030.7|7027.7|91
1619522400000|2021-04-27 11:20:00|7034.2|7031.2|7029.2|7026.2|7034.2|7031.2|7029.2|7026.2|27
1619522700000|2021-04-27 11:25:00|7029.7|7026.7|7028.7|7025.7|7032.7|7029.7|7028.7|7025.7|269
1619523000000|2021-04-27 11:30:00|7029.2|7026.2|7032.7|7029.7|7035.2|7032.2|7028.7|7025.7|130
1619523300000|2021-04-27 11:35:00|7032.2|7029.2|7034.2|7031.2|7034.7|7031.7|7031.7|7028.7|108
1619523600000|2021-04-27 11:40:00|7033.7|7030.7|7030.7|7027.7|7033.7|7030.7|7029.7|7026.7|37
1619523900000|2021-04-27 11:45:00|7030.2|7027.2|7030.7|7027.7|7030.7|7027.7|7028.2|7025.2|65
1619524200000|2021-04-27 11:50:00|7030.2|7027.2|7030.2|7027.2|7030.7|7027.7|7028.7|7025.7|23
1619524500000|2021-04-27 11:55:00|7029.7|7026.7|7026.7|7023.7|7029.7|7026.7|7026.2|7023.2|28
1619524800000|2021-04-27 12:00:00|7025.7|7022.7|7026.7|7023.7|7026.7|7023.7|7025.7|7022.7|19
1619525100000|2021-04-27 12:05:00|7027.7|7024.7|7028.7|7025.7|7029.2|7026.2|7027.7|7024.7|76
1619525400000|2021-04-27 12:10:00|7029.2|7026.2|7030.7|7027.7|7030.7|7027.7|7027.7|7024.7|131
1619525700000|2021-04-27 12:15:00|7031.2|7028.2|7031.7|7028.7|7033.7|7030.7|7031.2|7028.2|37
1619526000000|2021-04-27 12:20:00|7032.2|7029.2|7032.7|7029.7|7032.7|7029.7|7031.2|7028.2|28
1619526300000|2021-04-27 12:25:00|7032.2|7029.2|7029.7|7026.7|7032.2|7029.2|7029.7|7026.7|32
1619526600000|2021-04-27 12:30:00|7030.2|7027.2|7030.7|7027.7|7031.2|7028.2|7029.7|7026.7|26
1619526900000|2021-04-27 12:35:00|7031.2|7028.2|7031.7|7028.7|7032.7|7029.7|7030.7|7027.7|40
1619527200000|2021-04-27 12:40:00|7031.2|7028.2|7029.7|7026.7|7031.7|7028.7|7029.2|7026.2|34
1619527500000|2021-04-27 12:45:00|7029.2|7026.2|7028.7|7025.7|7030.2|7027.2|7027.7|7024.7|35
1619527800000|2021-04-27 12:50:00|7028.2|7025.2|7026.7|7023.7|7028.2|7025.2|7025.2|7022.2|30
1619528100000|2021-04-27 12:55:00|7026.2|7023.2|7024.2|7021.2|7026.2|7023.2|7024.2|7021.2|35
1619528400000|2021-04-27 13:00:00|7024.7|7021.7|7025.7|7022.7|7026.7|7023.7|7024.2|7021.2|42
1619528700000|2021-04-27 13:05:00|7025.2|7022.2|7024.7|7021.7|7025.7|7022.7|7024.2|7021.2|28
1619529000000|2021-04-27 13:10:00|7025.2|7022.2|7025.7|7022.7|7026.7|7023.7|7024.7|7021.7|37
1619529300000|2021-04-27 13:15:00|7025.2|7022.2|7023.7|7020.7|7025.7|7022.7|7023.7|7020.7|32
1619529600000|2021-04-27 13:20:00|7024.2|7021.2|7027.2|7024.2|7027.2|7024.2|7024.2|7021.2|29
1619529900000|2021-04-27 13:25:00|7026.7|7023.7|7027.2|7024.2|7027.2|7024.2|7026.7|7023.7|6
1619530200000|2021-04-27 13:30:00|7026.7|7023.7|7034.7|7031.7|7036.2|7033.2|7026.7|7023.7|134
1619530500000|2021-04-27 13:35:00|7034.2|7031.2|7026.7|7023.7|7036.2|7033.2|7024.7|7021.7|140
1619530800000|2021-04-27 13:40:00|7027.2|7024.2|7024.7|7021.7|7027.7|7024.7|7024.2|7021.2|50
1619531100000|2021-04-27 13:45:00|7024.2|7021.2|7025.7|7022.7|7025.7|7022.7|7022.2|7019.2|10
1619531400000|2021-04-27 13:50:00|7025.2|7022.2|7028.7|7025.7|7030.7|7027.7|7023.7|7020.7|73
1619531700000|2021-04-27 13:55:00|7029.2|7026.2|7028.2|7025.2|7029.7|7026.7|7026.2|7023.2|37
1619532000000|2021-04-27 14:00:00|7027.7|7024.7|7029.2|7026.2|7034.2|7031.2|7024.2|7021.2|49
1619532300000|2021-04-27 14:05:00|7028.7|7025.7|7033.2|7030.2|7033.7|7030.7|7028.7|7025.7|34
1619532600000|2021-04-27 14:10:00|7033.7|7030.7|7023.7|7020.7|7033.7|7030.7|7023.7|7020.7|180
1619532900000|2021-04-27 14:15:00|7023.2|7020.2|7024.7|7021.7|7025.2|7022.2|7016.7|7013.7|59
1619533200000|2021-04-27 14:20:00|7024.2|7021.2|7026.7|7023.7|7026.7|7023.7|7020.2|7017.2|133
1619533500000|2021-04-27 14:25:00|7026.2|7023.2|7029.2|7026.2|7030.7|7027.7|7025.2|7022.2|137
1619533800000|2021-04-27 14:30:00|7030.2|7027.2|7027.7|7024.7|7030.2|7027.2|7026.7|7023.7|29
1619534100000|2021-04-27 14:35:00|7028.2|7025.2|7022.7|7019.7|7028.7|7025.7|7021.7|7018.7|58
1619534400000|2021-04-27 14:40:00|7021.7|7018.7|7027.7|7024.7|7027.7|7024.7|7020.2|7017.2|50
1619534700000|2021-04-27 14:45:00|7028.2|7025.2|7026.7|7023.7|7030.7|7027.7|7025.7|7022.7|72
1619535000000|2021-04-27 14:50:00|7025.7|7022.7|7027.7|7024.7|7027.7|7024.7|7025.2|7022.2|57
1619535300000|2021-04-27 14:55:00|7028.2|7025.2|7029.7|7026.7|7029.7|7026.7|7027.2|7024.2|22
1619535600000|2021-04-27 15:00:00|7029.2|7026.2|7029.7|7026.7|7030.2|7027.2|7028.7|7025.7|13
1619535900000|2021-04-27 15:05:00|7029.2|7026.2|7031.7|7028.7|7032.7|7029.7|7028.7|7025.7|18
1619536200000|2021-04-27 15:10:00|7032.2|7029.2|7032.7|7029.7|7033.7|7030.7|7031.7|7028.7|29
1619536500000|2021-04-27 15:15:00|7033.2|7030.2|7033.2|7030.2|7034.7|7031.7|7032.7|7029.7|22
1619536800000|2021-04-27 15:20:00|7033.7|7030.7|7033.7|7030.7|7034.7|7031.7|7032.7|7029.7|13
1619537100000|2021-04-27 15:25:00|7034.2|7031.2|7030.7|7027.7|7034.7|7031.7|7030.7|7027.7|41
1619537400000|2021-04-27 15:30:00|7031.2|7028.2|7033.7|7030.7|7033.7|7030.7|7030.7|7027.7|26
1619537700000|2021-04-27 15:35:00|7034.2|7031.2|7033.7|7030.7|7034.7|7031.7|7032.7|7029.7|5
1619538000000|2021-04-27 15:40:00|7034.2|7031.2|7036.2|7033.2|7036.7|7033.7|7033.7|7030.7|18
1619538300000|2021-04-27 15:45:00|7036.7|7033.7|7034.7|7031.7|7036.7|7033.7|7034.2|7031.2|13
1619538600000|2021-04-27 15:50:00|7034.2|7031.2|7037.2|7034.2|7037.7|7034.7|7034.2|7031.2|15
1619538900000|2021-04-27 15:55:00|7037.7|7034.7|7037.7|7034.7|7038.7|7035.7|7037.2|7034.2|3
1619539200000|2021-04-27 16:00:00|7038.2|7035.2|7039.2|7036.2|7040.2|7037.2|7038.2|7035.2|13
1619539500000|2021-04-27 16:05:00|7038.7|7035.7|7038.7|7035.7|7039.7|7036.7|7038.2|7035.2|17
1619539800000|2021-04-27 16:10:00|7038.2|7035.2|7038.7|7035.7|7038.7|7035.7|7037.2|7034.2|16
1619540100000|2021-04-27 16:15:00|7038.2|7035.2|7038.2|7035.2|7038.7|7035.7|7037.7|7034.7|6
1619540400000|2021-04-27 16:20:00|7038.7|7035.7|7037.7|7034.7|7038.7|7035.7|7037.7|7034.7|8
1619540700000|2021-04-27 16:25:00|7038.2|7035.2|7037.7|7034.7|7038.7|7035.7|7037.7|7034.7|22
1619541000000|2021-04-27 16:30:00|7036.7|7033.7|7036.7|7033.7|7037.7|7034.7|7036.7|7033.7|26
1619541300000|2021-04-27 16:35:00|7035.7|7032.7|7036.2|7033.2|7036.7|7033.7|7034.7|7031.7|26
1619541600000|2021-04-27 16:40:00|7036.7|7033.7|7033.7|7030.7|7036.7|7033.7|7033.7|7030.7|5
1619541900000|2021-04-27 16:45:00|7034.2|7031.2|7034.7|7031.7|7034.7|7031.7|7033.7|7030.7|18
1619542200000|2021-04-27 16:50:00|7034.2|7031.2|7033.7|7030.7|7034.7|7031.7|7031.7|7028.7|12
1619542500000|2021-04-27 16:55:00|7033.2|7030.2|7033.7|7030.7|7033.7|7030.7|7032.7|7029.7|9
1619542800000|2021-04-27 17:00:00|7033.2|7030.2|7034.7|7031.7|7035.7|7032.7|7032.7|7029.7|22
1619543100000|2021-04-27 17:05:00|7035.2|7032.2|7036.7|7033.7|7036.7|7033.7|7033.7|7030.7|11
1619543400000|2021-04-27 17:10:00|7037.2|7034.2|7036.7|7033.7|7037.7|7034.7|7036.2|7033.2|18
1619543700000|2021-04-27 17:15:00|7036.2|7033.2|7036.2|7033.2|7037.2|7034.2|7035.7|7032.7|10
1619544000000|2021-04-27 17:20:00|7036.7|7033.7|7036.2|7033.2|7036.7|7033.7|7036.2|7033.2|3
1619544300000|2021-04-27 17:25:00|7036.7|7033.7|7036.2|7033.2|7036.7|7033.7|7036.2|7033.2|0
1619544600000|2021-04-27 17:30:00|7036.7|7033.7|7036.2|7033.2|7036.7|7033.7|7035.7|7032.7|8
1619544900000|2021-04-27 17:35:00|7036.7|7033.7|7038.2|7035.2|7038.2|7035.2|7036.2|7033.2|6
1619545200000|2021-04-27 17:40:00|7038.7|7035.7|7038.7|7035.7|7039.7|7036.7|7038.2|7035.2|4
1619545500000|2021-04-27 17:45:00|7038.2|7035.2|7038.7|7035.7|7038.7|7035.7|7036.7|7033.7|20
1619545800000|2021-04-27 17:50:00|7039.2|7036.2|7040.2|7037.2|7040.2|7037.2|7038.7|7035.7|16
1619546100000|2021-04-27 17:55:00|7039.7|7036.7|7040.7|7037.7|7040.7|7037.7|7038.7|7035.7|15
1619546400000|2021-04-27 18:00:00|7040.2|7037.2|7036.7|7033.7|7040.2|7037.2|7036.7|7033.7|8
1619546700000|2021-04-27 18:05:00|7037.2|7034.2|7038.7|7035.7|7039.7|7036.7|7036.7|7033.7|15
1619547000000|2021-04-27 18:10:00|7039.2|7036.2|7040.7|7037.7|7041.7|7038.7|7039.2|7036.2|16
1619547300000|2021-04-27 18:15:00|7039.7|7036.7|7039.7|7036.7|7040.7|7037.7|7039.7|7036.7|8
1619547600000|2021-04-27 18:20:00|7040.2|7037.2|7041.7|7038.7|7041.7|7038.7|7039.2|7036.2|20
1619547900000|2021-04-27 18:25:00|7042.2|7039.2|7041.7|7038.7|7042.2|7039.2|7040.7|7037.7|12
1619548200000|2021-04-27 18:30:00|7042.2|7039.2|7043.7|7040.7|7044.7|7041.7|7041.7|7038.7|26
1619548500000|2021-04-27 18:35:00|7044.2|7041.2|7044.7|7041.7|7044.7|7041.7|7044.2|7041.2|3
1619548800000|2021-04-27 18:40:00|7044.2|7041.2|7040.7|7037.7|7044.2|7041.2|7040.7|7037.7|11
1619549100000|2021-04-27 18:45:00|7041.2|7038.2|7041.7|7038.7|7041.7|7038.7|7040.7|7037.7|5
1619549400000|2021-04-27 18:50:00|7041.2|7038.2|7040.7|7037.7|7041.7|7038.7|7039.7|7036.7|12
1619549700000|2021-04-27 18:55:00|7040.2|7037.2|7040.2|7037.2|7040.7|7037.7|7039.7|7036.7|5
1619550000000|2021-04-27 19:00:00|7039.7|7036.7|7040.7|7037.7|7040.7|7037.7|7038.7|7035.7|26
1619550300000|2021-04-27 19:05:00|7040.2|7037.2|7039.7|7036.7|7040.2|7037.2|7038.7|7035.7|17
1619550600000|2021-04-27 19:10:00|7039.2|7036.2|7043.7|7040.7|7043.7|7040.7|7039.2|7036.2|61
1619550900000|2021-04-27 19:15:00|7043.2|7040.2|7043.7|7040.7|7043.7|7040.7|7041.7|7038.7|25
1619551200000|2021-04-27 19:20:00|7043.2|7040.2|7045.7|7042.7|7045.7|7042.7|7042.7|7039.7|92
1619551500000|2021-04-27 19:25:00|7045.2|7042.2|7046.7|7043.7|7046.7|7043.7|7043.7|7040.7|47
1619551800000|2021-04-27 19:30:00|7045.7|7042.7|7046.7|7043.7|7046.7|7043.7|7044.7|7041.7|49
1619552100000|2021-04-27 19:35:00|7046.2|7043.2|7049.7|7046.7|7049.7|7046.7|7046.2|7043.2|106
1619552400000|2021-04-27 19:40:00|7048.7|7045.7|7047.7|7044.7|7048.7|7045.7|7047.7|7044.7|74
1619552700000|2021-04-27 19:45:00|7047.2|7044.2|7047.7|7044.7|7048.7|7045.7|7046.7|7043.7|61
1619553000000|2021-04-27 19:50:00|7048.2|7045.2|7046.7|7043.7|7048.7|7045.7|7045.7|7042.7|89
1619553300000|2021-04-27 19:55:00|7045.7|7042.7|7044.7|7041.7|7049.7|7046.7|7043.7|7040.7|181
1619553600000|2021-04-27 20:00:00|7045.7|7042.7|7043.7|7040.7|7047.2|7044.2|7043.7|7040.7|26
1619553900000|2021-04-27 20:05:00|7043.2|7040.2|7041.7|7038.7|7044.7|7041.7|7041.7|7038.7|13
1619554200000|2021-04-27 20:10:00|7042.2|7039.2|7042.2|7039.2|7043.7|7040.7|7041.7|7038.7|72
1619554800000|2021-04-27 20:20:00|7041.7|7038.7|7041.7|7038.7|7042.7|7039.7|7041.7|7038.7|19
1619555100000|2021-04-27 20:25:00|7041.2|7038.2|7043.7|7040.7|7043.7|7040.7|7040.7|7037.7|39
1619555400000|2021-04-27 20:30:00|7043.2|7040.2|7040.7|7037.7|7043.2|7040.2|7040.2|7037.2|29
1619555700000|2021-04-27 20:35:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7039.7|7036.7|11
1619556000000|2021-04-27 20:40:00|7039.2|7036.2|7039.2|7036.2|7039.7|7036.7|7038.7|7035.7|3
1619556300000|2021-04-27 20:45:00|7038.7|7035.7|7036.7|7033.7|7039.7|7036.7|7036.7|7033.7|35
1619556600000|2021-04-27 20:50:00|7037.2|7034.2|7037.2|7034.2|7037.2|7034.2|7037.2|7034.2|4
1619556900000|2021-04-27 20:55:00|7036.7|7033.7|7040.7|7037.7|7040.7|7037.7|7036.7|7033.7|25
1619557200000|2021-04-27 21:00:00|7040.3|7036.3|7039|7035|7040.3|7036.3|7039|7035|0
1619557500000|2021-04-27 21:05:00|7038.9|7034.9|7038.8|7034.8|7039.1|7035.1|7038.6|7034.6|0
1619557800000|2021-04-27 21:10:00|7039|7035|7039.1|7035.1|7039.1|7035.1|7039|7035|0
1619558100000|2021-04-27 21:15:00|7038.9|7034.9|7038.8|7034.8|7039.5|7035.5|7038.8|7034.8|0
1619558400000|2021-04-27 21:20:00|7038.4|7034.4|7038.5|7034.5|7038.8|7034.8|7038.4|7034.4|0
1619558700000|2021-04-27 21:25:00|7038|7034|7039.2|7035.2|7039.2|7035.2|7038|7034|0
1619559000000|2021-04-27 21:30:00|7039.1|7035.1|7039.1|7035.1|7039.2|7035.2|7039|7035|0
1619559300000|2021-04-27 21:35:00|7038.8|7034.8|7039|7035|7039|7035|7038.8|7034.8|0
1619559600000|2021-04-27 21:40:00|7038.9|7034.9|7038.6|7034.6|7039|7035|7038.6|7034.6|0
1619559900000|2021-04-27 21:45:00|7038.5|7034.5|7038.5|7034.5|7039|7035|7038.5|7034.5|0
1619560200000|2021-04-27 21:50:00|7039|7035|7038.9|7034.9|7039|7035|7038.7|7034.7|0
1619560500000|2021-04-27 21:55:00|7038.6|7034.6|7040|7036|7040.3|7036.3|7038.5|7034.5|0
1619560800000|2021-04-27 22:00:00|7041.6|7037.6|7041.3|7037.3|7043.7|7039.7|7040.1|7036.1|0
1619561100000|2021-04-27 22:05:00|7041.5|7037.5|7041.3|7037.3|7042.1|7038.1|7040.9|7036.9|0
1619561400000|2021-04-27 22:10:00|7041.5|7037.5|7042|7038|7042|7038|7040.5|7036.5|0
1619561700000|2021-04-27 22:15:00|7042.4|7038.4|7041.4|7037.4|7043.5|7039.5|7040.7|7036.7|0
1619562000000|2021-04-27 22:20:00|7041.1|7037.1|7041.4|7037.4|7041.8|7037.8|7041.1|7037.1|0
1619562300000|2021-04-27 22:25:00|7041.8|7037.8|7042.1|7038.1|7042.5|7038.5|7041.4|7037.4|0
1619562600000|2021-04-27 22:30:00|7042.3|7038.3|7041.9|7037.9|7042.3|7038.3|7041.3|7037.3|0
1619562900000|2021-04-27 22:35:00|7041.6|7037.6|7041|7037|7042.2|7038.2|7040.6|7036.6|0
1619563200000|2021-04-27 22:40:00|7041.3|7037.3|7041.2|7037.2|7041.6|7037.6|7041|7037|0
1619563500000|2021-04-27 22:45:00|7041.5|7037.5|7041.5|7037.5|7041.9|7037.9|7041.1|7037.1|0
1619563800000|2021-04-27 22:50:00|7041.1|7037.1|7041.6|7037.6|7041.6|7037.6|7041.1|7037.1|0
1619564100000|2021-04-27 22:55:00|7041.2|7037.2|7041.5|7037.5|7041.6|7037.6|7041.2|7037.2|0
1619564400000|2021-04-27 23:00:00|7041.9|7037.9|7043.5|7039.5|7043.5|7039.5|7041.5|7037.5|0
1619564700000|2021-04-27 23:05:00|7043.9|7039.9|7043.8|7039.8|7044.2|7040.2|7043.4|7039.4|0
1619565000000|2021-04-27 23:10:00|7043.7|7039.7|7043|7039|7043.7|7039.7|7043|7039|0
1619565300000|2021-04-27 23:15:00|7043.4|7039.4|7043|7039|7043.4|7039.4|7042.6|7038.6|0
1619565600000|2021-04-27 23:20:00|7042.9|7038.9|7042.9|7038.9|7043.3|7039.3|7042.7|7038.7|0
1619565900000|2021-04-27 23:25:00|7043|7039|7043|7039|7043|7039|7042.6|7038.6|0
1619566200000|2021-04-27 23:30:00|7042.8|7038.8|7042.4|7038.4|7042.8|7038.8|7042.2|7038.2|0
1619566500000|2021-04-27 23:35:00|7042.3|7038.3|7042.7|7038.7|7043.1|7039.1|7042.3|7038.3|0
1619566800000|2021-04-27 23:40:00|7042.3|7038.3|7040.4|7036.4|7042.3|7038.3|7040.4|7036.4|0
1619567100000|2021-04-27 23:45:00|7040|7036|7039.7|7035.7|7041.2|7037.2|7039.7|7035.7|0
1619567400000|2021-04-27 23:50:00|7042.2|7040.2|7033.2|7031.2|7045.2|7043.2|7033.2|7031.2|461
1619567700000|2021-04-27 23:55:00|7032.7|7030.7|7029.2|7027.2|7033.7|7031.7|7027.2|7025.2|258
1619568000000|2021-04-28 00:00:00|7029.7|7027.7|7037.7|7036.7|7037.7|7036.7|7026.7|7025.7|738
1619568300000|2021-04-28 00:05:00|7037.2|7036.2|7038.7|7037.7|7038.7|7037.7|7033.7|7032.7|262
1619568600000|2021-04-28 00:10:00|7039.2|7038.2|7037.7|7036.7|7043.7|7042.7|7035.2|7034.2|342
1619568900000|2021-04-28 00:15:00|7038.2|7037.2|7034.7|7033.7|7041.2|7040.2|7029.7|7028.7|424
1619569200000|2021-04-28 00:20:00|7035.7|7034.7|7043.2|7042.2|7044.7|7043.7|7034.7|7033.7|641
1619569500000|2021-04-28 00:25:00|7042.2|7041.2|7032.7|7031.7|7042.2|7041.2|7030.7|7029.7|761
1619569800000|2021-04-28 00:30:00|7033.2|7032.2|7037.7|7036.7|7037.7|7036.7|7031.2|7030.2|273
1619570100000|2021-04-28 00:35:00|7038.2|7037.2|7041.7|7040.7|7042.7|7041.7|7037.7|7036.7|474
1619570400000|2021-04-28 00:40:00|7041.2|7040.2|7035.2|7034.2|7041.2|7040.2|7034.7|7033.7|188
1619570700000|2021-04-28 00:45:00|7035.7|7034.7|7031.7|7030.7|7035.7|7034.7|7029.7|7028.7|446
1619571000000|2021-04-28 00:50:00|7032.2|7031.2|7035.7|7034.7|7036.7|7035.7|7030.7|7029.7|280
1619571300000|2021-04-28 00:55:00|7036.7|7035.7|7032.7|7031.7|7037.2|7036.2|7030.7|7029.7|290
1619571600000|2021-04-28 01:00:00|7032.2|7031.2|7032.2|7031.2|7033.7|7032.7|7026.2|7025.2|277
1619571900000|2021-04-28 01:05:00|7031.7|7030.7|7031.7|7030.7|7036.7|7035.7|7029.7|7028.7|150
1619572200000|2021-04-28 01:10:00|7032.2|7031.2|7036.7|7035.7|7036.7|7035.7|7029.7|7028.7|132
1619572500000|2021-04-28 01:15:00|7037.2|7036.2|7037.7|7036.7|7038.2|7037.2|7034.7|7033.7|356
1619572800000|2021-04-28 01:20:00|7038.2|7037.2|7046.7|7045.7|7047.7|7046.7|7037.7|7036.7|554
1619573100000|2021-04-28 01:25:00|7047.2|7046.2|7040.7|7039.7|7047.7|7046.7|7040.7|7039.7|253
1619573400000|2021-04-28 01:30:00|7041.7|7040.7|7067.2|7066.2|7072.7|7071.7|7040.2|7039.2|1245
1619573700000|2021-04-28 01:35:00|7066.7|7065.7|7067.7|7066.7|7071.7|7070.7|7063.7|7062.7|398
1619574000000|2021-04-28 01:40:00|7068.2|7067.2|7069.7|7068.7|7073.7|7072.7|7062.7|7061.7|450
1619574300000|2021-04-28 01:45:00|7069.2|7068.2|7069.7|7068.7|7074.7|7073.7|7068.7|7067.7|279
1619574600000|2021-04-28 01:50:00|7070.2|7069.2|7063.7|7062.7|7071.7|7070.7|7063.7|7062.7|299
1619574900000|2021-04-28 01:55:00|7063.2|7062.2|7061.7|7060.7|7065.2|7064.2|7061.7|7060.7|185
1619575200000|2021-04-28 02:00:00|7062.2|7061.2|7057.7|7056.7|7062.2|7061.2|7057.7|7056.7|216
1619575500000|2021-04-28 02:05:00|7057.2|7056.2|7053.7|7052.7|7057.2|7056.2|7051.7|7050.7|351
1619575800000|2021-04-28 02:10:00|7053.2|7052.2|7051.7|7050.7|7055.7|7054.7|7051.7|7050.7|175
1619576100000|2021-04-28 02:15:00|7052.2|7051.2|7060.7|7059.7|7061.7|7060.7|7051.7|7050.7|321
1619576400000|2021-04-28 02:20:00|7061.2|7060.2|7061.7|7060.7|7062.7|7061.7|7058.7|7057.7|133
1619576700000|2021-04-28 02:25:00|7062.2|7061.2|7064.2|7063.2|7065.7|7064.7|7061.7|7060.7|137
1619577000000|2021-04-28 02:30:00|7063.7|7062.7|7060.7|7059.7|7064.7|7063.7|7060.7|7059.7|134
1619577300000|2021-04-28 02:35:00|7059.7|7058.7|7064.7|7063.7|7064.7|7063.7|7059.2|7058.2|192
1619577600000|2021-04-28 02:40:00|7063.7|7062.7|7064.7|7063.7|7065.7|7064.7|7063.2|7062.2|151
1619577900000|2021-04-28 02:45:00|7064.2|7063.2|7063.7|7062.7|7064.7|7063.7|7060.7|7059.7|165
1619578200000|2021-04-28 02:50:00|7063.2|7062.2|7059.7|7058.7|7063.7|7062.7|7059.7|7058.7|86
1619578500000|2021-04-28 02:55:00|7059.2|7058.2|7059.7|7058.7|7062.7|7061.7|7057.7|7056.7|191
1619578800000|2021-04-28 03:00:00|7059.2|7058.2|7054.7|7053.7|7060.7|7059.7|7054.7|7053.7|200
1619579100000|2021-04-28 03:05:00|7055.7|7054.7|7063.7|7062.7|7064.7|7063.7|7055.7|7054.7|180
1619579400000|2021-04-28 03:10:00|7063.2|7062.2|7065.7|7064.7|7069.7|7068.7|7062.7|7061.7|280
1619579700000|2021-04-28 03:15:00|7066.7|7065.7|7064.7|7063.7|7067.7|7066.7|7064.7|7063.7|86
1619580000000|2021-04-28 03:20:00|7065.7|7064.7|7066.7|7065.7|7067.2|7066.2|7065.2|7064.2|100
1619580300000|2021-04-28 03:25:00|7067.2|7066.2|7063.7|7062.7|7067.2|7066.2|7062.7|7061.7|93
1619580600000|2021-04-28 03:30:00|7063.2|7062.2|7066.7|7065.7|7068.2|7067.2|7062.7|7061.7|190
1619580900000|2021-04-28 03:35:00|7065.7|7064.7|7062.7|7061.7|7067.7|7066.7|7061.7|7060.7|175
1619581200000|2021-04-28 03:40:00|7061.7|7060.7|7062.7|7061.7|7064.7|7063.7|7061.7|7060.7|143
1619581500000|2021-04-28 03:45:00|7063.2|7062.2|7063.7|7062.7|7065.7|7064.7|7062.7|7061.7|84
1619581800000|2021-04-28 03:50:00|7063.2|7062.2|7067.7|7066.7|7067.7|7066.7|7062.7|7061.7|157
1619582100000|2021-04-28 03:55:00|7067.2|7066.2|7069.7|7068.7|7069.7|7068.7|7066.7|7065.7|145
1619582400000|2021-04-28 04:00:00|7069.2|7068.2|7066.7|7065.7|7070.7|7069.7|7066.7|7065.7|137
1619582700000|2021-04-28 04:05:00|7066.2|7065.2|7065.7|7064.7|7066.7|7065.7|7063.7|7062.7|66
1619583000000|2021-04-28 04:10:00|7066.2|7065.2|7065.2|7064.2|7067.7|7066.7|7064.2|7063.2|148
1619583300000|2021-04-28 04:15:00|7065.7|7064.7|7064.7|7063.7|7068.2|7067.2|7064.7|7063.7|91
1619583600000|2021-04-28 04:20:00|7065.7|7064.7|7065.7|7064.7|7067.7|7066.7|7065.7|7064.7|129
1619583900000|2021-04-28 04:25:00|7066.2|7065.2|7060.7|7059.7|7066.7|7065.7|7060.7|7059.7|160
1619584200000|2021-04-28 04:30:00|7060.2|7059.2|7061.2|7060.2|7062.2|7061.2|7059.2|7058.2|152
1619584500000|2021-04-28 04:35:00|7060.7|7059.7|7063.7|7062.7|7063.7|7062.7|7060.7|7059.7|214
1619584800000|2021-04-28 04:40:00|7063.2|7062.2|7063.7|7062.7|7064.7|7063.7|7061.7|7060.7|128
1619585100000|2021-04-28 04:45:00|7064.7|7063.7|7062.7|7061.7|7064.7|7063.7|7061.7|7060.7|95
1619585400000|2021-04-28 04:50:00|7063.2|7062.2|7063.7|7062.7|7063.7|7062.7|7060.7|7059.7|285
1619585700000|2021-04-28 04:55:00|7063.2|7062.2|7057.7|7056.7|7063.2|7062.2|7057.7|7056.7|97
1619586000000|2021-04-28 05:00:00|7058.7|7057.7|7062.7|7061.7|7063.7|7062.7|7057.7|7056.7|336
1619586300000|2021-04-28 05:05:00|7063.2|7062.2|7060.7|7059.7|7063.7|7062.7|7059.7|7058.7|146
1619586600000|2021-04-28 05:10:00|7060.2|7059.2|7062.7|7061.7|7063.7|7062.7|7060.2|7059.2|174
1619586900000|2021-04-28 05:15:00|7061.7|7060.7|7059.2|7058.2|7062.7|7061.7|7058.7|7057.7|131
1619587200000|2021-04-28 05:20:00|7059.7|7058.7|7062.7|7061.7|7062.7|7061.7|7059.7|7058.7|116
1619587500000|2021-04-28 05:25:00|7063.7|7062.7|7065.2|7064.2|7066.7|7065.7|7060.2|7059.2|172
1619587800000|2021-04-28 05:30:00|7065.7|7064.7|7065.7|7064.7|7067.2|7066.2|7064.7|7063.7|212
1619588100000|2021-04-28 05:35:00|7065.2|7064.2|7063.7|7062.7|7067.7|7066.7|7063.7|7062.7|158
1619588400000|2021-04-28 05:40:00|7063.2|7062.2|7062.7|7061.7|7064.7|7063.7|7061.2|7060.2|149
1619588700000|2021-04-28 05:45:00|7062.2|7061.2|7062.7|7061.7|7062.7|7061.7|7059.7|7058.7|194
1619589000000|2021-04-28 05:50:00|7063.7|7062.7|7066.7|7065.7|7068.7|7067.7|7063.7|7062.7|408
1619589300000|2021-04-28 05:55:00|7066.2|7065.2|7065.7|7064.7|7068.7|7067.7|7064.7|7063.7|347
1619589600000|2021-04-28 06:00:00|7066.2|7064.2|7064.2|7062.2|7070.2|7068.2|7063.2|7061.2|698
1619589900000|2021-04-28 06:05:00|7063.7|7061.7|7060.2|7058.2|7063.7|7061.7|7055.2|7053.2|1728
1619590200000|2021-04-28 06:10:00|7059.7|7057.7|7060.7|7058.7|7062.2|7060.2|7056.2|7054.2|734
1619590500000|2021-04-28 06:15:00|7060.2|7058.2|7062.2|7060.2|7062.7|7060.7|7060.2|7058.2|142
1619590800000|2021-04-28 06:20:00|7061.7|7059.7|7062.2|7060.2|7063.2|7061.2|7060.2|7058.2|338
1619591100000|2021-04-28 06:25:00|7063.2|7061.2|7063.2|7061.2|7063.7|7061.7|7062.2|7060.2|288
1619591400000|2021-04-28 06:30:00|7064.2|7060.2|7066.4|7062.4|7066.7|7062.7|7064.2|7060.2|2
1619591700000|2021-04-28 06:35:00|7066.5|7062.5|7066.7|7062.7|7067.1|7063.1|7066.3|7062.3|0
1619592000000|2021-04-28 06:40:00|7067.2|7063.2|7067.1|7063.1|7067.6|7063.6|7066.7|7062.7|0
1619592300000|2021-04-28 06:45:00|7067.5|7063.5|7066.8|7062.8|7067.5|7063.5|7066.3|7062.3|0
1619592600000|2021-04-28 06:50:00|7067.3|7063.3|7067.7|7063.7|7067.8|7063.8|7067|7063|0
1619592900000|2021-04-28 06:55:00|7067.5|7063.5|7066.3|7062.3|7067.8|7063.8|7065.9|7061.9|0
1619593200000|2021-04-28 07:00:00|7066|7062|7066.3|7062.3|7068.8|7064.8|7065.9|7061.9|0
1619593500000|2021-04-28 07:05:00|7066|7062|7065.4|7061.4|7067.6|7063.6|7063.6|7059.6|0
1619593800000|2021-04-28 07:10:00|7065.7|7061.7|7061.7|7058.7|7066.2|7063.2|7060.7|7057.7|498
1619594100000|2021-04-28 07:15:00|7061.2|7058.2|7064.7|7061.7|7064.7|7061.7|7060.7|7057.7|241
1619594400000|2021-04-28 07:20:00|7064.2|7061.2|7059.2|7056.2|7064.2|7061.2|7056.7|7053.7|87
1619594700000|2021-04-28 07:25:00|7058.7|7055.7|7060.7|7057.7|7061.7|7058.7|7056.7|7053.7|58
1619595000000|2021-04-28 07:30:00|7061.2|7058.2|7060.2|7057.2|7061.7|7058.7|7058.7|7055.7|30
1619595300000|2021-04-28 07:35:00|7059.7|7056.7|7060.7|7057.7|7061.7|7058.7|7059.2|7056.2|68
1619595600000|2021-04-28 07:40:00|7060.2|7057.2|7060.7|7057.7|7061.7|7058.7|7058.7|7055.7|80
1619595900000|2021-04-28 07:45:00|7061.2|7058.2|7060.7|7057.7|7061.7|7058.7|7060.7|7057.7|6
1619596200000|2021-04-28 07:50:00|7059.7|7056.7|7059.7|7056.7|7060.7|7057.7|7059.2|7056.2|46
1619596500000|2021-04-28 07:55:00|7060.2|7057.2|7061.7|7058.7|7063.7|7060.7|7058.2|7055.2|133
1619596800000|2021-04-28 08:00:00|7062.2|7059.2|7062.2|7059.2|7063.2|7060.2|7061.2|7058.2|74
1619597100000|2021-04-28 08:05:00|7061.7|7058.7|7061.7|7058.7|7062.7|7059.7|7060.7|7057.7|23
1619597400000|2021-04-28 08:10:00|||||||||7
1619597700000|2021-04-28 08:15:00|7061.2|7058.2|7061.7|7058.7|7061.7|7058.7|7060.7|7057.7|29
1619598000000|2021-04-28 08:20:00|7061.2|7058.2|7061.7|7058.7|7061.7|7058.7|7060.7|7057.7|34
1619598300000|2021-04-28 08:25:00|7060.7|7057.7|7061.7|7058.7|7061.7|7058.7|7059.7|7056.7|77
1619598600000|2021-04-28 08:30:00|7062.2|7059.2|7060.7|7057.7|7063.7|7060.7|7060.7|7057.7|121
1619598900000|2021-04-28 08:35:00|7061.2|7058.2|7062.7|7059.7|7062.7|7059.7|7060.7|7057.7|34
1619599200000|2021-04-28 08:40:00|7063.2|7060.2|7064.7|7061.7|7065.7|7062.7|7063.2|7060.2|17
1619599500000|2021-04-28 08:45:00|7065.2|7062.2|7067.2|7064.2|7067.7|7064.7|7062.7|7059.7|74
1619599800000|2021-04-28 08:50:00|7067.7|7064.7|7069.7|7066.7|7069.7|7066.7|7065.7|7062.7|51
1619600100000|2021-04-28 08:55:00|7069.2|7066.2|7066.7|7063.7|7069.2|7066.2|7065.7|7062.7|85
1619600400000|2021-04-28 09:00:00|7066.2|7063.2|7068.7|7065.7|7069.2|7066.2|7065.7|7062.7|63
1619600700000|2021-04-28 09:05:00|7068.2|7065.2|7069.7|7066.7|7070.2|7067.2|7067.7|7064.7|43
1619601000000|2021-04-28 09:10:00|7069.2|7066.2|7070.7|7067.7|7071.7|7068.7|7068.7|7065.7|22
1619601300000|2021-04-28 09:15:00|7070.2|7067.2|7067.7|7064.7|7070.2|7067.2|7067.7|7064.7|33
1619601600000|2021-04-28 09:20:00|7067.2|7064.2|7068.2|7065.2|7068.7|7065.7|7066.7|7063.7|9
1619601900000|2021-04-28 09:25:00|7067.7|7064.7|7068.2|7065.2|7068.7|7065.7|7066.7|7063.7|76
1619602200000|2021-04-28 09:30:00|7067.7|7064.7|7065.7|7062.7|7068.2|7065.2|7065.7|7062.7|11
1619602500000|2021-04-28 09:35:00|7066.2|7063.2|7067.2|7064.2|7067.7|7064.7|7065.7|7062.7|11
1619602800000|2021-04-28 09:40:00|7067.7|7064.7|7068.7|7065.7|7068.7|7065.7|7066.7|7063.7|12
1619603100000|2021-04-28 09:45:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.7|7064.7|8
1619603400000|2021-04-28 09:50:00|7069.2|7066.2|7070.7|7067.7|7070.7|7067.7|7069.2|7066.2|8
1619603700000|2021-04-28 09:55:00|7070.2|7067.2|7069.7|7066.7|7072.2|7069.2|7069.7|7066.7|30
1619604000000|2021-04-28 10:00:00|7070.2|7067.2|7070.7|7067.7|7070.7|7067.7|7069.7|7066.7|3
1619604300000|2021-04-28 10:05:00|7070.2|7067.2|7070.2|7067.2|7070.7|7067.7|7069.7|7066.7|6
1619604600000|2021-04-28 10:10:00|7069.7|7066.7|7068.7|7065.7|7070.7|7067.7|7068.7|7065.7|13
1619604900000|2021-04-28 10:15:00|7069.2|7066.2|7070.7|7067.7|7070.7|7067.7|7069.2|7066.2|4
1619605200000|2021-04-28 10:20:00|7071.2|7068.2|7072.7|7069.7|7072.7|7069.7|7071.2|7068.2|3
1619605500000|2021-04-28 10:25:00|7073.7|7070.7|7073.2|7070.2|7073.7|7070.7|7072.2|7069.2|21
1619605800000|2021-04-28 10:30:00|7073.7|7070.7|7070.7|7067.7|7073.7|7070.7|7070.7|7067.7|96
1619606100000|2021-04-28 10:35:00|7071.2|7068.2|7070.7|7067.7|7071.2|7068.2|7070.7|7067.7|12
1619606400000|2021-04-28 10:40:00|7071.7|7068.7|7072.7|7069.7|7073.7|7070.7|7069.2|7066.2|45
1619606700000|2021-04-28 10:45:00|7072.2|7069.2|7069.7|7066.7|7072.2|7069.2|7069.7|7066.7|19
1619607000000|2021-04-28 10:50:00|7070.2|7067.2|7070.7|7067.7|7070.7|7067.7|7068.7|7065.7|24
1619607300000|2021-04-28 10:55:00|7070.2|7067.2|7071.7|7068.7|7072.7|7069.7|7069.7|7066.7|25
1619607600000|2021-04-28 11:00:00|7071.2|7068.2|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|23
1619607900000|2021-04-28 11:05:00|7073.2|7070.2|7073.7|7070.7|7073.7|7070.7|7073.2|7070.2|22
1619608200000|2021-04-28 11:10:00|7073.2|7070.2|7072.7|7069.7|7073.7|7070.7|7072.7|7069.7|6
1619608500000|2021-04-28 11:15:00|7072.2|7069.2|7073.2|7070.2|7073.7|7070.7|7071.7|7068.7|14
1619608800000|2021-04-28 11:20:00|7072.7|7069.7|7072.7|7069.7|7073.2|7070.2|7072.7|7069.7|9
1619609100000|2021-04-28 11:25:00|7073.2|7070.2|7072.2|7069.2|7073.2|7070.2|7071.7|7068.7|12
1619609400000|2021-04-28 11:30:00|7072.7|7069.7|7067.7|7064.7|7072.7|7069.7|7067.2|7064.2|73
1619609700000|2021-04-28 11:35:00|7067.2|7064.2|7064.7|7061.7|7067.7|7064.7|7064.7|7061.7|48
1619610000000|2021-04-28 11:40:00|7065.2|7062.2|7062.7|7059.7|7065.7|7062.7|7062.7|7059.7|31
1619610300000|2021-04-28 11:45:00|7062.2|7059.2|7065.7|7062.7|7065.7|7062.7|7060.7|7057.7|28
1619610600000|2021-04-28 11:50:00|7065.2|7062.2|7065.7|7062.7|7066.7|7063.7|7065.2|7062.2|13
1619610900000|2021-04-28 11:55:00|7066.2|7063.2|7066.2|7063.2|7066.7|7063.7|7065.7|7062.7|9
1619611200000|2021-04-28 12:00:00|7066.7|7063.7|7065.7|7062.7|7066.7|7063.7|7065.7|7062.7|19
1619611500000|2021-04-28 12:05:00|7066.7|7063.7|7067.7|7064.7|7067.7|7064.7|7065.7|7062.7|31
1619611800000|2021-04-28 12:10:00|7067.2|7064.2|7066.7|7063.7|7067.7|7064.7|7065.7|7062.7|14
1619612100000|2021-04-28 12:15:00|7067.7|7064.7|7068.7|7065.7|7068.7|7065.7|7066.7|7063.7|18
1619612400000|2021-04-28 12:20:00|7067.7|7064.7|7067.7|7064.7|7068.7|7065.7|7067.7|7064.7|21
1619612700000|2021-04-28 12:25:00|7067.2|7064.2|7068.7|7065.7|7069.7|7066.7|7067.2|7064.2|20
1619613000000|2021-04-28 12:30:00|7068.2|7065.2|7068.2|7065.2|7068.7|7065.7|7066.7|7063.7|13
1619613300000|2021-04-28 12:35:00|7068.7|7065.7|7069.7|7066.7|7069.7|7066.7|7067.7|7064.7|14
1619613600000|2021-04-28 12:40:00|7069.2|7066.2|7072.7|7069.7|7072.7|7069.7|7068.2|7065.2|79
1619613900000|2021-04-28 12:45:00|7072.2|7069.2|7069.7|7066.7|7072.2|7069.2|7068.2|7065.2|28
1619614200000|2021-04-28 12:50:00|7070.7|7067.7|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|12
1619614500000|2021-04-28 12:55:00|7072.2|7069.2|7072.7|7069.7|7072.7|7069.7|7071.7|7068.7|9
1619614800000|2021-04-28 13:00:00|7073.2|7070.2|7070.2|7067.2|7073.2|7070.2|7070.2|7067.2|12
1619615100000|2021-04-28 13:05:00|7070.7|7067.7|7070.7|7067.7|7071.7|7068.7|7070.2|7067.2|19
1619615400000|2021-04-28 13:10:00|7071.2|7068.2|7071.7|7068.7|7072.7|7069.7|7071.2|7068.2|16
1619615700000|2021-04-28 13:15:00|7071.2|7068.2|7072.2|7069.2|7072.7|7069.7|7071.2|7068.2|9
1619616000000|2021-04-28 13:20:00|7071.7|7068.7|7071.7|7068.7|7072.7|7069.7|7071.7|7068.7|1
1619616300000|2021-04-28 13:25:00|7070.7|7067.7|7072.7|7069.7|7072.7|7069.7|7070.7|7067.7|18
1619616600000|2021-04-28 13:30:00|7073.2|7070.2|7075.7|7072.7|7075.7|7072.7|7072.7|7069.7|80
1619616900000|2021-04-28 13:35:00|7074.7|7071.7|7076.7|7073.7|7078.2|7075.2|7074.7|7071.7|126
1619617200000|2021-04-28 13:40:00|7076.2|7073.2|7077.7|7074.7|7079.2|7076.2|7076.2|7073.2|53
1619617500000|2021-04-28 13:45:00|7078.2|7075.2|7080.7|7077.7|7081.7|7078.7|7078.2|7075.2|52
1619617800000|2021-04-28 13:50:00|7081.2|7078.2|7081.7|7078.7|7082.7|7079.7|7080.7|7077.7|126
1619618100000|2021-04-28 13:55:00|7082.2|7079.2|7083.7|7080.7|7083.7|7080.7|7082.2|7079.2|62
1619618400000|2021-04-28 14:00:00|7083.2|7080.2|7082.7|7079.7|7083.7|7080.7|7080.7|7077.7|149
1619618700000|2021-04-28 14:05:00|7082.2|7079.2|7083.7|7080.7|7084.7|7081.7|7081.7|7078.7|63
1619619000000|2021-04-28 14:10:00|7083.2|7080.2|7084.2|7081.2|7085.2|7082.2|7081.2|7078.2|196
1619619300000|2021-04-28 14:15:00|7083.7|7080.7|7083.7|7080.7|7084.7|7081.7|7080.7|7077.7|145
1619619600000|2021-04-28 14:20:00|7083.2|7080.2|7081.7|7078.7|7085.7|7082.7|7081.7|7078.7|185
1619619900000|2021-04-28 14:25:00|7080.7|7077.7|7081.7|7078.7|7083.7|7080.7|7078.7|7075.7|87
1619620200000|2021-04-28 14:30:00|7082.2|7079.2|7083.7|7080.7|7085.7|7082.7|7081.7|7078.7|135
1619620500000|2021-04-28 14:35:00|7083.2|7080.2|7083.7|7080.7|7083.7|7080.7|7081.2|7078.2|62
1619620800000|2021-04-28 14:40:00|7083.2|7080.2|7084.7|7081.7|7084.7|7081.7|7080.7|7077.7|78
1619621100000|2021-04-28 14:45:00|7085.2|7082.2|7088.7|7085.7|7089.7|7086.7|7084.7|7081.7|159
1619621400000|2021-04-28 14:50:00|7087.7|7084.7|7088.7|7085.7|7088.7|7085.7|7087.2|7084.2|98
1619621700000|2021-04-28 14:55:00|7088.2|7085.2|7089.7|7086.7|7090.7|7087.7|7087.2|7084.2|84
1619622000000|2021-04-28 15:00:00|7088.7|7085.7|7090.7|7087.7|7090.7|7087.7|7088.2|7085.2|74
1619622300000|2021-04-28 15:05:00|7089.7|7086.7|7089.7|7086.7|7090.7|7087.7|7087.7|7084.7|72
1619622600000|2021-04-28 15:10:00|7089.2|7086.2|7087.7|7084.7|7089.2|7086.2|7087.2|7084.2|137
1619622900000|2021-04-28 15:15:00|7087.2|7084.2|7089.7|7086.7|7089.7|7086.7|7087.2|7084.2|141
1619623200000|2021-04-28 15:20:00|7090.2|7087.2|7084.7|7081.7|7090.2|7087.2|7083.7|7080.7|90
1619623500000|2021-04-28 15:25:00|7085.2|7082.2|7089.7|7086.7|7089.7|7086.7|7084.7|7081.7|131
1619623800000|2021-04-28 15:30:00|7089.2|7086.2|7086.2|7083.2|7089.7|7086.7|7085.7|7082.7|240
1619624100000|2021-04-28 15:35:00|7086.7|7083.7|7088.7|7085.7|7089.7|7086.7|7086.2|7083.2|72
1619624400000|2021-04-28 15:40:00|7088.2|7085.2|7084.7|7081.7|7088.2|7085.2|7084.7|7081.7|23
1619624700000|2021-04-28 15:45:00|7085.7|7082.7|7084.2|7081.2|7086.2|7083.2|7083.7|7080.7|36
1619625000000|2021-04-28 15:50:00|7083.7|7080.7|7082.7|7079.7|7085.7|7082.7|7082.7|7079.7|29
1619625300000|2021-04-28 15:55:00|7083.2|7080.2|7083.7|7080.7|7084.2|7081.2|7082.7|7079.7|4
1619625600000|2021-04-28 16:00:00|7082.7|7079.7|7084.7|7081.7|7085.7|7082.7|7081.7|7078.7|27
1619625900000|2021-04-28 16:05:00|7085.2|7082.2|7086.7|7083.7|7088.7|7085.7|7085.2|7082.2|34
1619626200000|2021-04-28 16:10:00|7086.2|7083.2|7086.7|7083.7|7087.2|7084.2|7085.7|7082.7|9
1619626500000|2021-04-28 16:15:00|7087.7|7084.7|7088.7|7085.7|7088.7|7085.7|7087.7|7084.7|18
1619626800000|2021-04-28 16:20:00|7088.2|7085.2|7086.7|7083.7|7088.7|7085.7|7086.7|7083.7|25
1619627100000|2021-04-28 16:25:00|7087.2|7084.2|7085.2|7082.2|7087.7|7084.7|7084.7|7081.7|30
1619627400000|2021-04-28 16:30:00|7084.7|7081.7|7082.7|7079.7|7084.7|7081.7|7082.7|7079.7|40
1619627700000|2021-04-28 16:35:00|7082.2|7079.2|7083.7|7080.7|7084.7|7081.7|7082.2|7079.2|20
1619628000000|2021-04-28 16:40:00|7084.2|7081.2|7082.7|7079.7|7084.7|7081.7|7082.7|7079.7|16
1619628300000|2021-04-28 16:45:00|7083.2|7080.2|7083.7|7080.7|7083.7|7080.7|7082.7|7079.7|56
1619628600000|2021-04-28 16:50:00|7084.2|7081.2|7084.7|7081.7|7084.7|7081.7|7083.7|7080.7|28
1619628900000|2021-04-28 16:55:00|7084.2|7081.2|7084.7|7081.7|7084.7|7081.7|7083.7|7080.7|4
1619629200000|2021-04-28 17:00:00|7085.2|7082.2|7086.2|7083.2|7086.7|7083.7|7084.7|7081.7|19
1619629500000|2021-04-28 17:05:00|7085.7|7082.7|7086.7|7083.7|7087.2|7084.2|7085.7|7082.7|30
1619629800000|2021-04-28 17:10:00|7087.2|7084.2|7087.7|7084.7|7087.7|7084.7|7086.7|7083.7|35
1619630100000|2021-04-28 17:15:00|7088.2|7085.2|7089.7|7086.7|7090.7|7087.7|7088.2|7085.2|34
1619630400000|2021-04-28 17:20:00|7089.2|7086.2|7088.2|7085.2|7089.7|7086.7|7087.7|7084.7|18
1619630700000|2021-04-28 17:25:00|7088.7|7085.7|7085.7|7082.7|7088.7|7085.7|7085.7|7082.7|20
1619631000000|2021-04-28 17:30:00|7084.7|7081.7|7087.2|7084.2|7087.2|7084.2|7084.7|7081.7|16
1619631300000|2021-04-28 17:35:00|7086.7|7083.7|7086.2|7083.2|7087.2|7084.2|7085.7|7082.7|10
1619631600000|2021-04-28 17:40:00|7086.7|7083.7|7085.2|7082.2|7086.7|7083.7|7084.7|7081.7|15
1619631900000|2021-04-28 17:45:00|7085.7|7082.7|7084.7|7081.7|7085.7|7082.7|7083.7|7080.7|25
1619632200000|2021-04-28 17:50:00|7084.2|7081.2|7083.7|7080.7|7085.7|7082.7|7083.7|7080.7|49
1619632500000|2021-04-28 17:55:00|7083.2|7080.2|7081.7|7078.7|7083.7|7080.7|7081.7|7078.7|23
1619632800000|2021-04-28 18:00:00|7082.2|7079.2|7086.2|7083.2|7092.7|7089.7|7081.2|7078.2|110
1619633100000|2021-04-28 18:05:00|7086.7|7083.7|7084.2|7081.2|7088.2|7085.2|7083.7|7080.7|10
1619633400000|2021-04-28 18:10:00|7083.7|7080.7|7084.7|7081.7|7085.2|7082.2|7083.2|7080.2|23
1619633700000|2021-04-28 18:15:00|7084.2|7081.2|7083.7|7080.7|7085.7|7082.7|7082.2|7079.2|20
1619634000000|2021-04-28 18:20:00|7083.2|7080.2|7081.7|7078.7|7084.7|7081.7|7081.2|7078.2|60
1619634300000|2021-04-28 18:25:00|7081.2|7078.2|7081.7|7078.7|7081.7|7078.7|7079.7|7076.7|20
1619634600000|2021-04-28 18:30:00|7081.2|7078.2|7081.7|7078.7|7081.7|7078.7|7078.7|7075.7|34
1619634900000|2021-04-28 18:35:00|7082.2|7079.2|7082.7|7079.7|7085.7|7082.7|7081.7|7078.7|137
1619635200000|2021-04-28 18:40:00|7083.2|7080.2|7085.7|7082.7|7085.7|7082.7|7081.7|7078.7|63
1619635500000|2021-04-28 18:45:00|7085.2|7082.2|7084.7|7081.7|7085.7|7082.7|7081.7|7078.7|60
1619635800000|2021-04-28 18:50:00|7084.2|7081.2|7085.7|7082.7|7086.7|7083.7|7083.7|7080.7|32
1619636100000|2021-04-28 18:55:00|7084.7|7081.7|7084.7|7081.7|7086.7|7083.7|7083.7|7080.7|39
1619636400000|2021-04-28 19:00:00|7085.2|7082.2|7084.7|7081.7|7087.2|7084.2|7084.7|7081.7|32
1619636700000|2021-04-28 19:05:00|7085.2|7082.2|7087.7|7084.7|7088.7|7085.7|7083.7|7080.7|61
1619637000000|2021-04-28 19:10:00|7087.2|7084.2|7084.7|7081.7|7087.7|7084.7|7075.7|7072.7|127
1619637300000|2021-04-28 19:15:00|7084.2|7081.2|7084.2|7081.2|7087.2|7084.2|7083.7|7080.7|62
1619637600000|2021-04-28 19:20:00|7083.7|7080.7|7082.7|7079.7|7084.7|7081.7|7082.7|7079.7|23
1619637900000|2021-04-28 19:25:00|7081.7|7078.7|7083.2|7080.2|7084.7|7081.7|7081.7|7078.7|31
1619638200000|2021-04-28 19:30:00|7082.7|7079.7|7078.7|7075.7|7082.7|7079.7|7077.2|7074.2|57
1619638500000|2021-04-28 19:35:00|7079.2|7076.2|7081.7|7078.7|7083.7|7080.7|7078.7|7075.7|23
1619638800000|2021-04-28 19:40:00|7082.2|7079.2|7081.7|7078.7|7083.2|7080.2|7080.7|7077.7|11
1619639100000|2021-04-28 19:45:00|7082.2|7079.2|7079.7|7076.7|7083.7|7080.7|7079.7|7076.7|11
1619639400000|2021-04-28 19:50:00|7080.2|7077.2|7074.7|7071.7|7080.2|7077.2|7073.7|7070.7|26
1619639700000|2021-04-28 19:55:00|7074.2|7071.2|7081.7|7078.7|7081.7|7078.7|7074.2|7071.2|152
1619640000000|2021-04-28 20:00:00|7081.2|7078.2|7080.2|7077.2|7081.7|7078.7|7079.7|7076.7|30
1619640300000|2021-04-28 20:05:00|7080.7|7077.7|7082.7|7079.7|7083.2|7080.2|7079.7|7076.7|7
1619640600000|2021-04-28 20:10:00|7081.7|7078.7|7079.7|7076.7|7082.2|7079.2|7079.7|7076.7|17
1619641200000|2021-04-28 20:20:00|7079.2|7076.2|7079.7|7076.7|7079.7|7076.7|7078.7|7075.7|3
1619641500000|2021-04-28 20:25:00|7079.2|7076.2|7079.2|7076.2|7079.2|7076.2|7078.7|7075.7|1
1619641800000|2021-04-28 20:30:00|7078.7|7075.7|7085.2|7082.2|7085.7|7082.7|7078.7|7075.7|63
1619642100000|2021-04-28 20:35:00|7085.7|7082.7|7085.7|7082.7|7088.2|7085.2|7085.2|7082.2|14
1619642400000|2021-04-28 20:40:00|7085.2|7082.2|7083.7|7080.7|7085.2|7082.2|7083.7|7080.7|6
1619642700000|2021-04-28 20:45:00|7084.2|7081.2|7081.7|7078.7|7084.7|7081.7|7081.2|7078.2|29
1619643000000|2021-04-28 20:50:00|7081.2|7078.2|7080.7|7077.7|7081.2|7078.2|7080.7|7077.7|5
1619643300000|2021-04-28 20:55:00|7080.2|7077.2|7082.2|7079.2|7083.2|7080.2|7080.2|7077.2|11
1619643600000|2021-04-28 21:00:00|7083.2|7079|7083.2|7079.2|7083.6|7079.6|7082.5|7078.5|0
1619643900000|2021-04-28 21:05:00|7083.4|7079.4|7083.5|7079.5|7083.5|7079.5|7082.8|7078.8|0
1619644200000|2021-04-28 21:10:00|7082.5|7078.5|7081.3|7077.3|7082.6|7078.6|7081|7077|0
1619644500000|2021-04-28 21:15:00|7081.4|7077.4|7079.9|7075.9|7081.4|7077.4|7079.3|7075.3|0
1619644800000|2021-04-28 21:20:00|7079.8|7075.8|7080.9|7076.9|7081.3|7077.3|7079.7|7075.7|0
1619645100000|2021-04-28 21:25:00|7081|7077|7079.9|7075.9|7081.4|7077.4|7079.7|7075.7|0
1619645400000|2021-04-28 21:30:00|7080|7076|7079.8|7075.8|7080.7|7076.7|7079.7|7075.7|0
1619645700000|2021-04-28 21:35:00|7080.2|7076.2|7079.7|7075.7|7080.4|7076.4|7079.6|7075.6|0
1619646000000|2021-04-28 21:40:00|7079.8|7075.8|7079.3|7075.3|7080.4|7076.4|7078.7|7074.7|0
1619646300000|2021-04-28 21:45:00|7079.2|7075.2|7079.9|7075.9|7079.9|7075.9|7079.2|7075.2|0
1619646600000|2021-04-28 21:50:00|7079.8|7075.8|7079.9|7075.9|7080.7|7076.7|7079.8|7075.8|0
1619646900000|2021-04-28 21:55:00|7080.1|7076.1|7080.9|7076.9|7080.9|7076.9|7080.1|7076.1|0
1619647200000|2021-04-28 22:00:00|7082|7078|7081.4|7077.4|7082.3|7078.3|7079.9|7075.9|0
1619647500000|2021-04-28 22:05:00|7081.8|7077.8|7081|7077|7081.8|7077.8|7080.6|7076.6|0
1619647800000|2021-04-28 22:10:00|7081.8|7077.8|7083.8|7079.8|7083.8|7079.8|7081.8|7077.8|0
1619648100000|2021-04-28 22:15:00|7084.2|7080.2|7084.4|7080.4|7084.8|7080.8|7083.8|7079.8|0
1619648400000|2021-04-28 22:20:00|7084.8|7080.8|7083.6|7079.6|7084.8|7080.8|7083.6|7079.6|0
1619648700000|2021-04-28 22:25:00|7084|7080|7083.8|7079.8|7084|7080|7083.4|7079.4|0
1619649000000|2021-04-28 22:30:00|7084.2|7080.2|7083.4|7079.4|7084.2|7080.2|7083.4|7079.4|0
1619649300000|2021-04-28 22:35:00|7083|7079|7083|7079|7083.4|7079.4|7083|7079|0
1619649600000|2021-04-28 22:40:00|7082.8|7078.8|7082.5|7078.5|7082.8|7078.8|7081.3|7077.3|0
1619649900000|2021-04-28 22:45:00|7082.1|7078.1|7082.2|7078.2|7082.9|7078.9|7082.1|7078.1|0
1619650200000|2021-04-28 22:50:00|7082.6|7078.6|7082.8|7078.8|7082.8|7078.8|7082.4|7078.4|0
1619650500000|2021-04-28 22:55:00|7083.1|7079.1|7083.9|7079.9|7083.9|7079.9|7083.1|7079.1|0
1619650800000|2021-04-28 23:00:00|7083.7|7079.7|7083.9|7079.9|7085.3|7081.3|7083.7|7079.7|0
1619651100000|2021-04-28 23:05:00|7083.6|7079.6|7083.2|7079.2|7083.6|7079.6|7083.1|7079.1|0
1619651400000|2021-04-28 23:10:00|7082.8|7078.8|7082.7|7078.7|7083.2|7079.2|7082.3|7078.3|0
1619651700000|2021-04-28 23:15:00|7082.5|7078.5|7082.9|7078.9|7082.9|7078.9|7082.5|7078.5|0
1619652000000|2021-04-28 23:20:00|7082.4|7078.4|7082.4|7078.4|7082.4|7078.4|7082.4|7078.4|0
1619652300000|2021-04-28 23:25:00|7082.8|7078.8|7082.8|7078.8|7082.8|7078.8|7082.4|7078.4|0
1619652600000|2021-04-28 23:30:00|7083.2|7079.2|7082.9|7078.9|7083.2|7079.2|7082.2|7078.2|0
1619652900000|2021-04-28 23:35:00|7083.3|7079.3|7083.8|7079.8|7083.8|7079.8|7083.3|7079.3|0
1619653200000|2021-04-28 23:40:00|7083.6|7079.6|7084.2|7080.2|7084.2|7080.2|7083.5|7079.5|0
1619653500000|2021-04-28 23:45:00|7083.8|7079.8|7087.8|7083.8|7089.6|7085.6|7083.8|7079.8|0
1619653800000|2021-04-28 23:50:00|7082.7|7080.7|7088.2|7086.2|7089.2|7087.2|7082.2|7080.2|357
1619654100000|2021-04-28 23:55:00|7088.7|7086.7|7090.2|7088.2|7096.2|7094.2|7088.7|7086.7|316
1619654400000|2021-04-29 00:00:00|7088.7|7086.7|7084.7|7083.7|7088.7|7087.7|7081.7|7080.7|351
1619654700000|2021-04-29 00:05:00|7083.7|7082.7|7083.7|7082.7|7085.7|7084.7|7079.7|7078.7|299
1619655000000|2021-04-29 00:10:00|7084.2|7083.2|7074.7|7073.7|7085.7|7084.7|7074.7|7073.7|303
1619655300000|2021-04-29 00:15:00|7075.2|7074.2|7074.2|7073.2|7079.2|7078.2|7073.7|7072.7|439
1619655600000|2021-04-29 00:20:00|7073.7|7072.7|7072.7|7071.7|7076.2|7075.2|7072.2|7071.2|214
1619655900000|2021-04-29 00:25:00|7073.2|7072.2|7067.7|7066.7|7075.2|7074.2|7067.7|7066.7|331
1619656200000|2021-04-29 00:30:00|7068.7|7067.7|7072.7|7071.7|7074.2|7073.2|7067.7|7066.7|310
1619656500000|2021-04-29 00:35:00|7073.2|7072.2|7068.7|7067.7|7074.7|7073.7|7067.7|7066.7|337
1619656800000|2021-04-29 00:40:00|7067.7|7066.7|7070.7|7069.7|7071.7|7070.7|7066.7|7065.7|138
1619657100000|2021-04-29 00:45:00|7071.2|7070.2|7073.7|7072.7|7073.7|7072.7|7069.7|7068.7|141
1619657400000|2021-04-29 00:50:00|7074.2|7073.2|7071.7|7070.7|7076.7|7075.7|7070.2|7069.2|250
1619657700000|2021-04-29 00:55:00|7072.2|7071.2|7064.7|7063.7|7072.2|7071.2|7062.7|7061.7|259
1619658000000|2021-04-29 01:00:00|7065.7|7064.7|7067.7|7066.7|7068.2|7067.2|7064.2|7063.2|157
1619658300000|2021-04-29 01:05:00|7068.2|7067.2|7071.7|7070.7|7072.7|7071.7|7065.7|7064.7|118
1619658600000|2021-04-29 01:10:00|7072.2|7071.2|7075.7|7074.7|7076.2|7075.2|7069.2|7068.2|131
1619658900000|2021-04-29 01:15:00|7076.2|7075.2|7074.2|7073.2|7078.7|7077.7|7074.2|7073.2|162
1619659200000|2021-04-29 01:20:00|7073.7|7072.7|7073.7|7072.7|7074.7|7073.7|7071.7|7070.7|145
1619659500000|2021-04-29 01:25:00|7074.2|7073.2|7075.7|7074.7|7076.7|7075.7|7073.2|7072.2|69
1619659800000|2021-04-29 01:30:00|7076.2|7075.2|7081.7|7080.7|7082.7|7081.7|7076.2|7075.2|161
1619660100000|2021-04-29 01:35:00|7082.7|7081.7|7082.7|7081.7|7085.7|7084.7|7081.7|7080.7|114
1619660400000|2021-04-29 01:40:00|7083.2|7082.2|7078.7|7077.7|7085.7|7084.7|7078.7|7077.7|161
1619660700000|2021-04-29 01:45:00|7078.2|7077.2|7082.2|7081.2|7084.2|7083.2|7078.2|7077.2|154
1619661000000|2021-04-29 01:50:00|7082.7|7081.7|7079.2|7078.2|7083.7|7082.7|7078.7|7077.7|169
1619661300000|2021-04-29 01:55:00|7078.7|7077.7|7082.7|7081.7|7086.7|7085.7|7078.7|7077.7|131
1619661600000|2021-04-29 02:00:00|7082.2|7081.2|7076.7|7075.7|7082.2|7081.2|7076.7|7075.7|104
1619661900000|2021-04-29 02:05:00|7077.2|7076.2|7084.2|7083.2|7084.7|7083.7|7077.2|7076.2|111
1619662200000|2021-04-29 02:10:00|7084.7|7083.7|7086.7|7085.7|7086.7|7085.7|7084.2|7083.2|124
1619662500000|2021-04-29 02:15:00|7086.2|7085.2|7085.7|7084.7|7086.7|7085.7|7082.7|7081.7|90
1619662800000|2021-04-29 02:20:00|7086.7|7085.7|7085.7|7084.7|7087.2|7086.2|7083.7|7082.7|133
1619663100000|2021-04-29 02:25:00|7085.2|7084.2|7088.2|7087.2|7089.7|7088.7|7083.7|7082.7|137
1619663400000|2021-04-29 02:30:00|7087.7|7086.7|7088.7|7087.7|7089.7|7088.7|7087.7|7086.7|115
1619663700000|2021-04-29 02:35:00|7089.2|7088.2|7088.7|7087.7|7089.7|7088.7|7087.2|7086.2|142
1619664000000|2021-04-29 02:40:00|7088.2|7087.2|7085.7|7084.7|7088.7|7087.7|7084.7|7083.7|181
1619664300000|2021-04-29 02:45:00|7086.7|7085.7|7087.7|7086.7|7087.7|7086.7|7084.7|7083.7|138
1619664600000|2021-04-29 02:50:00|7087.2|7086.2|7086.7|7085.7|7088.7|7087.7|7084.7|7083.7|194
1619664900000|2021-04-29 02:55:00|7086.2|7085.2|7084.7|7083.7|7088.7|7087.7|7084.7|7083.7|203
1619665200000|2021-04-29 03:00:00|7085.2|7084.2|7089.7|7088.7|7089.7|7088.7|7084.7|7083.7|219
1619665500000|2021-04-29 03:05:00|7088.7|7087.7|7089.7|7088.7|7090.7|7089.7|7088.7|7087.7|194
1619665800000|2021-04-29 03:10:00|7089.2|7088.2|7087.7|7086.7|7089.7|7088.7|7086.7|7085.7|103
1619666100000|2021-04-29 03:15:00|7088.7|7087.7|7085.7|7084.7|7088.7|7087.7|7085.7|7084.7|111
1619666400000|2021-04-29 03:20:00|7086.2|7085.2|7082.2|7081.2|7087.7|7086.7|7081.7|7080.7|181
1619666700000|2021-04-29 03:25:00|7082.7|7081.7|7083.7|7082.7|7084.7|7083.7|7081.7|7080.7|142
1619667000000|2021-04-29 03:30:00|7083.2|7082.2|7084.2|7083.2|7085.2|7084.2|7082.7|7081.7|63
1619667300000|2021-04-29 03:35:00|7083.7|7082.7|7087.2|7086.2|7088.7|7087.7|7083.7|7082.7|132
1619667600000|2021-04-29 03:40:00|7087.7|7086.7|7090.7|7089.7|7091.7|7090.7|7087.7|7086.7|105
1619667900000|2021-04-29 03:45:00|7091.2|7090.2|7092.7|7091.7|7092.7|7091.7|7090.7|7089.7|149
1619668200000|2021-04-29 03:50:00|7092.2|7091.2|7089.7|7088.7|7092.2|7091.2|7089.2|7088.2|144
1619668500000|2021-04-29 03:55:00|7090.7|7089.7|7089.7|7088.7|7090.7|7089.7|7088.7|7087.7|84
1619668800000|2021-04-29 04:00:00|7089.2|7088.2|7086.7|7085.7|7090.2|7089.2|7083.7|7082.7|382
1619669100000|2021-04-29 04:05:00|7086.2|7085.2|7084.7|7083.7|7086.2|7085.2|7083.7|7082.7|86
1619669400000|2021-04-29 04:10:00|7085.2|7084.2|7086.7|7085.7|7086.7|7085.7|7084.7|7083.7|99
1619669700000|2021-04-29 04:15:00|7087.2|7086.2|7089.7|7088.7|7090.7|7089.7|7086.7|7085.7|171
1619670000000|2021-04-29 04:20:00|7089.2|7088.2|7082.7|7081.7|7089.2|7088.2|7081.7|7080.7|264
1619670300000|2021-04-29 04:25:00|7083.2|7082.2|7081.7|7080.7|7084.7|7083.7|7081.7|7080.7|109
1619670600000|2021-04-29 04:30:00|7080.7|7079.7|7077.7|7076.7|7080.7|7079.7|7075.7|7074.7|326
1619670900000|2021-04-29 04:35:00|7077.2|7076.2|7077.7|7076.7|7078.2|7077.2|7075.7|7074.7|107
1619671200000|2021-04-29 04:40:00|7077.2|7076.2|7076.7|7075.7|7077.7|7076.7|7075.7|7074.7|159
1619671500000|2021-04-29 04:45:00|7075.7|7074.7|7077.7|7076.7|7078.7|7077.7|7073.7|7072.7|262
1619671800000|2021-04-29 04:50:00|7077.2|7076.2|7076.7|7075.7|7077.2|7076.2|7074.2|7073.2|220
1619672100000|2021-04-29 04:55:00|7076.2|7075.2|7075.7|7074.7|7076.7|7075.7|7074.7|7073.7|107
1619672400000|2021-04-29 05:00:00|7075.2|7074.2|7075.7|7074.7|7077.7|7076.7|7072.7|7071.7|253
1619672700000|2021-04-29 05:05:00|7076.2|7075.2|7075.7|7074.7|7076.7|7075.7|7074.7|7073.7|163
1619673000000|2021-04-29 05:10:00|7074.7|7073.7|7076.7|7075.7|7076.7|7075.7|7074.7|7073.7|123
1619673300000|2021-04-29 05:15:00|7076.2|7075.2|7077.7|7076.7|7078.7|7077.7|7074.7|7073.7|185
1619673600000|2021-04-29 05:20:00|7077.2|7076.2|7076.7|7075.7|7077.7|7076.7|7075.7|7074.7|127
1619673900000|2021-04-29 05:25:00|7077.7|7076.7|7077.7|7076.7|7077.7|7076.7|7075.7|7074.7|151
1619674200000|2021-04-29 05:30:00|7077.2|7076.2|7076.7|7075.7|7078.7|7077.7|7076.2|7075.2|228
1619674500000|2021-04-29 05:35:00|7077.7|7076.7|7076.7|7075.7|7077.7|7076.7|7076.7|7075.7|105
1619674800000|2021-04-29 05:40:00|7076.2|7075.2|7073.7|7072.7|7076.7|7075.7|7072.2|7071.2|401
1619675100000|2021-04-29 05:45:00|7074.2|7073.2|7078.7|7077.7|7078.7|7077.7|7072.7|7071.7|233
1619675400000|2021-04-29 05:50:00|7079.2|7078.2|7080.7|7079.7|7081.7|7080.7|7077.7|7076.7|275
1619675700000|2021-04-29 05:55:00|7080.2|7079.2|7076.7|7075.7|7080.2|7079.2|7076.7|7075.7|305
1619676000000|2021-04-29 06:00:00|7077.2|7075.2|7081.2|7079.2|7081.2|7079.2|7077.2|7075.2|793
1619676300000|2021-04-29 06:05:00|7080.7|7078.7|7075.2|7073.2|7081.2|7079.2|7074.2|7072.2|1075
1619676600000|2021-04-29 06:10:00|7075.7|7073.7|7077.7|7075.7|7078.2|7076.2|7074.2|7072.2|823
1619676900000|2021-04-29 06:15:00|7078.2|7076.2|7084.2|7082.2|7084.2|7082.2|7077.7|7075.7|570
1619677200000|2021-04-29 06:20:00|7083.2|7081.2|7084.2|7082.2|7084.7|7082.7|7083.2|7081.2|396
1619677500000|2021-04-29 06:25:00|7083.7|7081.7|7083.2|7081.2|7084.2|7082.2|7080.2|7078.2|365
1619677800000|2021-04-29 06:30:00|7083.5|7079.5|7084.4|7080.4|7084.4|7080.4|7083.2|7079.2|0
1619678100000|2021-04-29 06:35:00|7084.1|7080.1|7084.2|7080.2|7084.9|7080.9|7083.9|7079.9|0
1619678400000|2021-04-29 06:40:00|7083.9|7079.9|7083.9|7079.9|7083.9|7079.9|7082.4|7078.4|0
1619678700000|2021-04-29 06:45:00|7084|7080|7085|7081|7085.5|7081.5|7083.6|7079.6|0
1619679000000|2021-04-29 06:50:00|7084.9|7080.9|7085.1|7081.1|7086.2|7082.2|7084.9|7080.9|0
1619679300000|2021-04-29 06:55:00|7085.2|7081.2|7086.2|7082.2|7086.2|7082.2|7084|7080|0
1619679600000|2021-04-29 07:00:00|7086.1|7082.1|7086.5|7082.5|7088.4|7084.4|7085.3|7081.3|0
1619679900000|2021-04-29 07:05:00|7086.9|7082.9|7085.3|7081.3|7088.4|7084.4|7084.9|7080.9|0
1619680200000|2021-04-29 07:10:00|7088.7|7085.7|7085.7|7082.7|7091.7|7088.7|7085.7|7082.7|390
1619680500000|2021-04-29 07:15:00|7086.2|7083.2|7086.2|7083.2|7086.7|7083.7|7083.7|7080.7|169
1619680800000|2021-04-29 07:20:00|7085.7|7082.7|7086.7|7083.7|7087.7|7084.7|7085.2|7082.2|40
1619681100000|2021-04-29 07:25:00|7087.2|7084.2|7085.7|7082.7|7087.7|7084.7|7085.2|7082.2|7
1619681400000|2021-04-29 07:30:00|7085.2|7082.2|7089.7|7086.7|7089.7|7086.7|7084.7|7081.7|25
1619681700000|2021-04-29 07:35:00|7090.7|7087.7|7089.2|7086.2|7092.7|7089.7|7088.7|7085.7|38
1619682000000|2021-04-29 07:40:00|7089.7|7086.7|7090.2|7087.2|7090.2|7087.2|7087.2|7084.2|26
1619682300000|2021-04-29 07:45:00|7089.7|7086.7|7089.7|7086.7|7090.7|7087.7|7088.7|7085.7|15
1619682600000|2021-04-29 07:50:00|7090.2|7087.2|7091.7|7088.7|7091.7|7088.7|7089.7|7086.7|21
1619682900000|2021-04-29 07:55:00|7091.2|7088.2|7092.7|7089.7|7093.7|7090.7|7090.7|7087.7|45
1619683200000|2021-04-29 08:00:00|7092.2|7089.2|7097.7|7094.7|7099.7|7096.7|7091.2|7088.2|113
1619683500000|2021-04-29 08:05:00|7098.2|7095.2|7092.7|7089.7|7099.7|7096.7|7092.7|7089.7|119
1619683800000|2021-04-29 08:10:00|7092.2|7089.2|7093.2|7090.2|7093.7|7090.7|7091.7|7088.7|61
1619684100000|2021-04-29 08:15:00|7092.7|7089.7|7094.2|7091.2|7094.7|7091.7|7091.7|7088.7|102
1619684400000|2021-04-29 08:20:00|7094.7|7091.7|7093.7|7090.7|7094.7|7091.7|7092.7|7089.7|13
1619684700000|2021-04-29 08:25:00|7093.2|7090.2|7094.7|7091.7|7095.7|7092.7|7091.7|7088.7|52
1619685000000|2021-04-29 08:30:00|7095.2|7092.2|7095.7|7092.7|7097.7|7094.7|7094.7|7091.7|73
1619685300000|2021-04-29 08:35:00|7096.2|7093.2|7095.2|7092.2|7097.7|7094.7|7094.2|7091.2|50
1619685600000|2021-04-29 08:40:00|7095.7|7092.7|7097.7|7094.7|7098.2|7095.2|7093.7|7090.7|78
1619685900000|2021-04-29 08:45:00|7097.2|7094.2|7094.7|7091.7|7098.7|7095.7|7094.7|7091.7|24
1619686200000|2021-04-29 08:50:00|7094.2|7091.2|7093.7|7090.7|7094.7|7091.7|7091.7|7088.7|19
1619686500000|2021-04-29 08:55:00|7094.2|7091.2|7093.7|7090.7|7094.7|7091.7|7092.7|7089.7|14
1619686800000|2021-04-29 09:00:00|7094.2|7091.2|7091.7|7088.7|7094.2|7091.2|7091.7|7088.7|32
1619687100000|2021-04-29 09:05:00|7091.2|7088.2|7090.7|7087.7|7091.7|7088.7|7088.7|7085.7|28
1619687400000|2021-04-29 09:10:00|7090.2|7087.2|7090.2|7087.2|7091.7|7088.7|7088.7|7085.7|23
1619687700000|2021-04-29 09:15:00|7090.7|7087.7|7090.2|7087.2|7091.7|7088.7|7090.2|7087.2|10
1619688000000|2021-04-29 09:20:00|7090.7|7087.7|7091.2|7088.2|7092.7|7089.7|7090.7|7087.7|29
1619688300000|2021-04-29 09:25:00|7090.7|7087.7|7092.2|7089.2|7092.7|7089.7|7090.7|7087.7|16
1619688600000|2021-04-29 09:30:00|7092.7|7089.7|7091.7|7088.7|7092.7|7089.7|7090.7|7087.7|14
1619688900000|2021-04-29 09:35:00|7091.2|7088.2|7092.7|7089.7|7093.7|7090.7|7090.7|7087.7|23
1619689200000|2021-04-29 09:40:00|7092.2|7089.2|7092.7|7089.7|7092.7|7089.7|7091.7|7088.7|4
1619689500000|2021-04-29 09:45:00|7092.2|7089.2|7092.7|7089.7|7093.7|7090.7|7091.7|7088.7|14
1619689800000|2021-04-29 09:50:00|7093.2|7090.2|7092.7|7089.7|7093.2|7090.2|7092.7|7089.7|8
1619690100000|2021-04-29 09:55:00|7093.2|7090.2|7092.2|7089.2|7093.2|7090.2|7091.7|7088.7|9
1619690400000|2021-04-29 10:00:00|7091.7|7088.7|7090.7|7087.7|7092.7|7089.7|7089.7|7086.7|8
1619690700000|2021-04-29 10:05:00|7090.2|7087.2|7091.7|7088.7|7092.2|7089.2|7090.2|7087.2|4
1619691000000|2021-04-29 10:10:00|7092.2|7089.2|7091.7|7088.7|7092.7|7089.7|7090.7|7087.7|5
1619691300000|2021-04-29 10:15:00|7090.7|7087.7|7091.2|7088.2|7092.7|7089.7|7090.2|7087.2|18
1619691600000|2021-04-29 10:20:00|7090.7|7087.7|7090.2|7087.2|7090.7|7087.7|7088.7|7085.7|4
1619691900000|2021-04-29 10:25:00|7090.7|7087.7|7093.7|7090.7|7095.2|7092.2|7090.7|7087.7|19
1619692200000|2021-04-29 10:30:00|7092.7|7089.7|7093.7|7090.7|7093.7|7090.7|7092.7|7089.7|15
1619692500000|2021-04-29 10:35:00|7093.2|7090.2|7095.7|7092.7|7096.7|7093.7|7092.7|7089.7|23
1619692800000|2021-04-29 10:40:00|7095.2|7092.2|7095.7|7092.7|7095.7|7092.7|7094.7|7091.7|10
1619693100000|2021-04-29 10:45:00|7096.2|7093.2|7097.2|7094.2|7097.2|7094.2|7095.7|7092.7|14
1619693400000|2021-04-29 10:50:00|7097.7|7094.7|7096.2|7093.2|7098.7|7095.7|7095.7|7092.7|15
1619693700000|2021-04-29 10:55:00|7095.7|7092.7|7093.7|7090.7|7096.7|7093.7|7092.7|7089.7|31
1619694000000|2021-04-29 11:00:00|7094.7|7091.7|7094.7|7091.7|7095.2|7092.2|7093.7|7090.7|38
1619694300000|2021-04-29 11:05:00|7094.2|7091.2|7093.7|7090.7|7094.2|7091.2|7090.7|7087.7|70
1619694600000|2021-04-29 11:10:00|7092.7|7089.7|7092.7|7089.7|7093.7|7090.7|7092.7|7089.7|14
1619694900000|2021-04-29 11:15:00|7092.2|7089.2|7090.2|7087.2|7092.7|7089.7|7089.7|7086.7|45
1619695200000|2021-04-29 11:20:00|7089.7|7086.7|7088.7|7085.7|7089.7|7086.7|7088.2|7085.2|20
1619695500000|2021-04-29 11:25:00|7088.2|7085.2|7088.7|7085.7|7088.7|7085.7|7088.2|7085.2|9
1619695800000|2021-04-29 11:30:00|7088.2|7085.2|7087.7|7084.7|7088.2|7085.2|7086.7|7083.7|17
1619696100000|2021-04-29 11:35:00|7088.2|7085.2|7087.7|7084.7|7088.7|7085.7|7087.2|7084.2|19
1619696400000|2021-04-29 11:40:00|7086.7|7083.7|7087.2|7084.2|7087.7|7084.7|7086.7|7083.7|24
1619696700000|2021-04-29 11:45:00|7087.7|7084.7|7088.7|7085.7|7088.7|7085.7|7085.7|7082.7|81
1619697000000|2021-04-29 11:50:00|7089.7|7086.7|7086.7|7083.7|7089.7|7086.7|7085.7|7082.7|131
1619697300000|2021-04-29 11:55:00|7086.2|7083.2|7087.2|7084.2|7087.7|7084.7|7086.2|7083.2|57
1619697600000|2021-04-29 12:00:00|7086.7|7083.7|7087.2|7084.2|7088.2|7085.2|7086.7|7083.7|20
1619697900000|2021-04-29 12:05:00|7087.7|7084.7|7087.2|7084.2|7087.7|7084.7|7085.7|7082.7|63
1619698200000|2021-04-29 12:10:00|7087.7|7084.7|7086.7|7083.7|7087.7|7084.7|7085.7|7082.7|68
1619698500000|2021-04-29 12:15:00|7088.7|7085.7|7089.2|7086.2|7089.7|7086.7|7088.7|7085.7|63
1619698800000|2021-04-29 12:20:00|7089.7|7086.7|7089.7|7086.7|7090.7|7087.7|7088.7|7085.7|93
1619699100000|2021-04-29 12:25:00|7090.7|7087.7|7089.2|7086.2|7090.7|7087.7|7088.7|7085.7|52
1619699400000|2021-04-29 12:30:00|7089.7|7086.7|7088.7|7085.7|7089.7|7086.7|7087.2|7084.2|37
1619699700000|2021-04-29 12:35:00|7089.2|7086.2|7088.7|7085.7|7089.7|7086.7|7084.2|7081.2|42
1619700000000|2021-04-29 12:40:00|7088.2|7085.2|7089.2|7086.2|7089.2|7086.2|7086.7|7083.7|20
1619700300000|2021-04-29 12:45:00|7089.7|7086.7|7090.2|7087.2|7090.2|7087.2|7089.2|7086.2|7
1619700600000|2021-04-29 12:50:00|7090.7|7087.7|7089.7|7086.7|7091.7|7088.7|7089.7|7086.7|13
1619700900000|2021-04-29 12:55:00|7089.2|7086.2|7093.7|7090.7|7094.2|7091.2|7089.2|7086.2|29
1619701200000|2021-04-29 13:00:00|7093.2|7090.2|7092.7|7089.7|7094.2|7091.2|7090.7|7087.7|196
1619701500000|2021-04-29 13:05:00|7093.7|7090.7|7095.7|7092.7|7096.7|7093.7|7091.7|7088.7|99
1619701800000|2021-04-29 13:10:00|7094.7|7091.7|7097.7|7094.7|7097.7|7094.7|7094.7|7091.7|41
1619702100000|2021-04-29 13:15:00|7097.2|7094.2|7097.7|7094.7|7098.2|7095.2|7096.7|7093.7|20
1619702400000|2021-04-29 13:20:00|7097.2|7094.2|7097.7|7094.7|7098.7|7095.7|7097.2|7094.2|15
1619702700000|2021-04-29 13:25:00|7098.2|7095.2|7092.7|7089.7|7098.7|7095.7|7092.7|7089.7|41
1619703000000|2021-04-29 13:30:00|7093.2|7090.2|7092.2|7089.2|7096.2|7093.2|7090.2|7087.2|95
1619703300000|2021-04-29 13:35:00|7092.7|7089.7|7091.2|7088.2|7092.7|7089.7|7088.7|7085.7|84
1619703600000|2021-04-29 13:40:00|7090.7|7087.7|7087.7|7084.7|7092.2|7089.2|7086.7|7083.7|56
1619703900000|2021-04-29 13:45:00|7088.2|7085.2|7086.7|7083.7|7089.2|7086.2|7084.7|7081.7|81
1619704200000|2021-04-29 13:50:00|7086.2|7083.2|7084.7|7081.7|7088.2|7085.2|7083.2|7080.2|88
1619704500000|2021-04-29 13:55:00|7083.7|7080.7|7081.2|7078.2|7083.7|7080.7|7080.7|7077.7|48
1619704800000|2021-04-29 14:00:00|7081.7|7078.7|7080.2|7077.2|7081.7|7078.7|7075.7|7072.7|109
1619705100000|2021-04-29 14:05:00|7079.7|7076.7|7080.7|7077.7|7082.7|7079.7|7079.2|7076.2|41
1619705400000|2021-04-29 14:10:00|7080.2|7077.2|7075.7|7072.7|7082.7|7079.7|7073.7|7070.7|96
1619705700000|2021-04-29 14:15:00|7075.2|7072.2|7070.7|7067.7|7075.7|7072.7|7070.7|7067.7|164
1619706000000|2021-04-29 14:20:00|7071.2|7068.2|7074.7|7071.7|7077.7|7074.7|7069.7|7066.7|98
1619706300000|2021-04-29 14:25:00|7074.2|7071.2|7074.2|7071.2|7075.7|7072.7|7071.2|7068.2|258
1619706600000|2021-04-29 14:30:00|7074.7|7071.7|7067.7|7064.7|7074.7|7071.7|7064.7|7061.7|167
1619706900000|2021-04-29 14:35:00|7067.2|7064.2|7065.7|7062.7|7067.7|7064.7|7060.7|7057.7|133
1619707200000|2021-04-29 14:40:00|7065.2|7062.2|7067.7|7064.7|7070.7|7067.7|7064.7|7061.7|51
1619707500000|2021-04-29 14:45:00|7068.2|7065.2|7058.7|7055.7|7068.2|7065.2|7057.7|7054.7|108
1619707800000|2021-04-29 14:50:00|7059.2|7056.2|7062.7|7059.7|7065.7|7062.7|7057.7|7054.7|124
1619708100000|2021-04-29 14:55:00|7062.2|7059.2|7065.2|7062.2|7065.7|7062.7|7060.7|7057.7|80
1619708400000|2021-04-29 15:00:00|7064.7|7061.7|7066.7|7063.7|7066.7|7063.7|7062.7|7059.7|49
1619708700000|2021-04-29 15:05:00|7067.7|7064.7|7069.7|7066.7|7071.2|7068.2|7067.7|7064.7|54
1619709000000|2021-04-29 15:10:00|7069.2|7066.2|7069.2|7066.2|7071.2|7068.2|7067.7|7064.7|56
1619709300000|2021-04-29 15:15:00|7068.7|7065.7|7064.7|7061.7|7069.7|7066.7|7064.2|7061.2|61
1619709600000|2021-04-29 15:20:00|7063.7|7060.7|7062.7|7059.7|7064.7|7061.7|7062.7|7059.7|68
1619709900000|2021-04-29 15:25:00|7062.2|7059.2|7062.7|7059.7|7063.7|7060.7|7059.7|7056.7|89
1619710200000|2021-04-29 15:30:00|7063.2|7060.2|7060.7|7057.7|7064.7|7061.7|7058.7|7055.7|46
1619710500000|2021-04-29 15:35:00|7061.2|7058.2|7060.7|7057.7|7062.7|7059.7|7060.7|7057.7|19
1619710800000|2021-04-29 15:40:00|7060.2|7057.2|7059.7|7056.7|7061.7|7058.7|7058.7|7055.7|46
1619711100000|2021-04-29 15:45:00|7059.2|7056.2|7059.7|7056.7|7060.7|7057.7|7057.7|7054.7|165
1619711400000|2021-04-29 15:50:00|7059.2|7056.2|7058.7|7055.7|7062.2|7059.2|7058.7|7055.7|51
1619711700000|2021-04-29 15:55:00|7057.7|7054.7|7056.7|7053.7|7058.7|7055.7|7054.7|7051.7|120
1619712000000|2021-04-29 16:00:00|7055.7|7052.7|7052.7|7049.7|7056.7|7053.7|7052.2|7049.2|103
1619712300000|2021-04-29 16:05:00|7051.7|7048.7|7046.2|7043.2|7052.7|7049.7|7045.2|7042.2|173
1619712600000|2021-04-29 16:10:00|7046.7|7043.7|7046.7|7043.7|7048.7|7045.7|7045.7|7042.7|139
1619712900000|2021-04-29 16:15:00|7046.2|7043.2|7048.7|7045.7|7049.2|7046.2|7044.7|7041.7|407
1619713200000|2021-04-29 16:20:00|7049.2|7046.2|7047.2|7044.2|7049.7|7046.7|7046.7|7043.7|64
1619713500000|2021-04-29 16:25:00|7047.7|7044.7|7046.7|7043.7|7048.7|7045.7|7043.7|7040.7|168
1619713800000|2021-04-29 16:30:00|7045.7|7042.7|7051.2|7048.2|7052.7|7049.7|7044.2|7041.2|144
1619714100000|2021-04-29 16:35:00|7050.7|7047.7|7053.2|7050.2|7053.7|7050.7|7050.7|7047.7|31
1619714400000|2021-04-29 16:40:00|7052.7|7049.7|7053.7|7050.7|7054.7|7051.7|7052.7|7049.7|89
1619714700000|2021-04-29 16:45:00|7052.7|7049.7|7057.7|7054.7|7057.7|7054.7|7051.7|7048.7|24
1619715000000|2021-04-29 16:50:00|7058.2|7055.2|7059.2|7056.2|7059.7|7056.7|7058.2|7055.2|11
1619715300000|2021-04-29 16:55:00|7058.7|7055.7|7058.2|7055.2|7059.2|7056.2|7058.2|7055.2|6
1619715600000|2021-04-29 17:00:00|7058.7|7055.7|7054.7|7051.7|7058.7|7055.7|7054.7|7051.7|77
1619715900000|2021-04-29 17:05:00|7055.2|7052.2|7057.2|7054.2|7059.2|7056.2|7054.7|7051.7|12
1619716200000|2021-04-29 17:10:00|7057.7|7054.7|7060.2|7057.2|7061.2|7058.2|7057.2|7054.2|18
1619716500000|2021-04-29 17:15:00|7060.7|7057.7|7061.7|7058.7|7061.7|7058.7|7060.2|7057.2|17
1619716800000|2021-04-29 17:20:00|7061.2|7058.2|7060.2|7057.2|7061.2|7058.2|7059.7|7056.7|7
1619717100000|2021-04-29 17:25:00|7060.7|7057.7|7060.7|7057.7|7061.7|7058.7|7058.7|7055.7|28
1619717400000|2021-04-29 17:30:00|7061.2|7058.2|7061.2|7058.2|7062.7|7059.7|7061.2|7058.2|14
1619717700000|2021-04-29 17:35:00|7061.7|7058.7|7060.2|7057.2|7062.2|7059.2|7059.7|7056.7|12
1619718000000|2021-04-29 17:40:00|7060.7|7057.7|7064.2|7061.2|7064.7|7061.7|7060.2|7057.2|19
1619718300000|2021-04-29 17:45:00|7064.7|7061.7|7064.2|7061.2|7065.2|7062.2|7064.2|7061.2|16
1619718600000|2021-04-29 17:50:00|7064.7|7061.7|7063.7|7060.7|7064.7|7061.7|7062.7|7059.7|16
1619718900000|2021-04-29 17:55:00|7064.2|7061.2|7062.2|7059.2|7064.7|7061.7|7061.7|7058.7|13
1619719200000|2021-04-29 18:00:00|7062.7|7059.7|7062.2|7059.2|7063.7|7060.7|7060.7|7057.7|54
1619719500000|2021-04-29 18:05:00|7062.7|7059.7|7064.2|7061.2|7064.7|7061.7|7062.2|7059.2|20
1619719800000|2021-04-29 18:10:00|7064.7|7061.7|7065.7|7062.7|7066.2|7063.2|7064.2|7061.2|30
1619720100000|2021-04-29 18:15:00|7066.2|7063.2|7067.7|7064.7|7068.2|7065.2|7064.7|7061.7|35
1619720400000|2021-04-29 18:20:00|7068.2|7065.2|7068.2|7065.2|7068.7|7065.7|7067.2|7064.2|31
1619720700000|2021-04-29 18:25:00|7068.7|7065.7|7068.7|7065.7|7069.2|7066.2|7067.7|7064.7|12
1619721000000|2021-04-29 18:30:00|7069.7|7066.7|7072.2|7069.2|7073.7|7070.7|7069.7|7066.7|49
1619721300000|2021-04-29 18:35:00|7072.7|7069.7|7074.2|7071.2|7074.7|7071.7|7072.2|7069.2|37
1619721600000|2021-04-29 18:40:00|7074.7|7071.7|7075.7|7072.7|7076.2|7073.2|7074.2|7071.2|29
1619721900000|2021-04-29 18:45:00|7076.2|7073.2|7074.7|7071.7|7078.7|7075.7|7074.7|7071.7|56
1619722200000|2021-04-29 18:50:00|7074.2|7071.2|7071.7|7068.7|7074.7|7071.7|7071.7|7068.7|21
1619722500000|2021-04-29 18:55:00|7071.2|7068.2|7071.7|7068.7|7071.7|7068.7|7070.7|7067.7|14
1619722800000|2021-04-29 19:00:00|7072.7|7069.7|7073.2|7070.2|7075.7|7072.7|7071.7|7068.7|53
1619723100000|2021-04-29 19:05:00|7072.7|7069.7|7072.7|7069.7|7074.7|7071.7|7071.7|7068.7|3
1619723400000|2021-04-29 19:10:00|7073.2|7070.2|7073.2|7070.2|7073.7|7070.7|7072.7|7069.7|6
1619723700000|2021-04-29 19:15:00|7072.7|7069.7|7071.2|7068.2|7073.2|7070.2|7069.7|7066.7|153
1619724000000|2021-04-29 19:20:00|7071.7|7068.7|7070.2|7067.2|7073.2|7070.2|7070.2|7067.2|35
1619724300000|2021-04-29 19:25:00|7070.7|7067.7|7068.7|7065.7|7072.2|7069.2|7068.7|7065.7|27
1619724600000|2021-04-29 19:30:00|7069.7|7066.7|7069.2|7066.2|7070.7|7067.7|7067.7|7064.7|41
1619724900000|2021-04-29 19:35:00|7069.7|7066.7|7067.7|7064.7|7069.7|7066.7|7067.7|7064.7|30
1619725200000|2021-04-29 19:40:00|7068.2|7065.2|7068.7|7065.7|7069.7|7066.7|7067.2|7064.2|38
1619725500000|2021-04-29 19:45:00|7069.2|7066.2|7070.7|7067.7|7071.7|7068.7|7069.2|7066.2|33
1619725800000|2021-04-29 19:50:00|7068.7|7065.7|7071.7|7068.7|7071.7|7068.7|7068.7|7065.7|71
1619726100000|2021-04-29 19:55:00|7072.2|7069.2|7073.7|7070.7|7074.7|7071.7|7067.7|7064.7|182
1619726400000|2021-04-29 20:00:00|7073.2|7070.2|7070.2|7067.2|7073.2|7070.2|7067.7|7064.7|35
1619726700000|2021-04-29 20:05:00|7070.7|7067.7|7069.7|7066.7|7070.7|7067.7|7068.7|7065.7|8
1619727000000|2021-04-29 20:10:00|7069.2|7066.2|7066.2|7063.2|7069.7|7066.7|7066.2|7063.2|1
1619727300000|2021-04-29 20:15:00|7066.7|7063.7|7066.7|7063.7|7068.2|7065.2|7066.7|7063.7|23
1619727600000|2021-04-29 20:20:00|7067.7|7064.7|7068.7|7065.7|7068.7|7065.7|7067.7|7064.7|9
1619727900000|2021-04-29 20:25:00|7068.2|7065.2|7068.2|7065.2|7068.7|7065.7|7068.2|7065.2|3
1619728200000|2021-04-29 20:30:00|7068.7|7065.7|7071.7|7068.7|7071.7|7068.7|7068.7|7065.7|41
1619728500000|2021-04-29 20:35:00|7071.2|7068.2|7071.2|7068.2|7071.7|7068.7|7070.7|7067.7|8
1619728800000|2021-04-29 20:40:00|||||||||5
1619729100000|2021-04-29 20:45:00|7070.7|7067.7|7069.2|7066.2|7071.2|7068.2|7069.2|7066.2|12
1619729700000|2021-04-29 20:55:00|7068.7|7065.7|7068.7|7065.7|7069.7|7066.7|7068.2|7065.2|7
1619730000000|2021-04-29 21:00:00|7069.1|7065.1|7068.3|7064.3|7069.6|7065.6|7068.3|7064.3|0
1619730300000|2021-04-29 21:05:00|7068.4|7064.4|7068.7|7064.7|7068.8|7064.8|7068.3|7064.3|0
1619730600000|2021-04-29 21:10:00|7068.2|7064.2|7069.1|7065.1|7069.1|7065.1|7068.2|7064.2|0
1619730900000|2021-04-29 21:15:00|7069|7065|7069.5|7065.5|7069.7|7065.7|7069|7065|0
1619731200000|2021-04-29 21:20:00|7069.9|7065.9|7069.7|7065.7|7070|7066|7069.4|7065.4|0
1619731500000|2021-04-29 21:25:00|7069.9|7065.9|7070.3|7066.3|7070.3|7066.3|7069.7|7065.7|0
1619731800000|2021-04-29 21:30:00|7070.4|7066.4|7071.3|7067.3|7071.3|7067.3|7070.3|7066.3|0
1619732100000|2021-04-29 21:35:00|7071.5|7067.5|7070.9|7066.9|7071.5|7067.5|7070.9|7066.9|0
1619732400000|2021-04-29 21:40:00|7070.8|7066.8|7070.8|7066.8|7070.8|7066.8|7070.7|7066.7|0
1619732700000|2021-04-29 21:45:00|7070.7|7066.7|7070.5|7066.5|7070.8|7066.8|7070.5|7066.5|0
1619733000000|2021-04-29 21:50:00|7070.4|7066.4|7070|7066|7070.4|7066.4|7069.8|7065.8|0
1619733300000|2021-04-29 21:55:00|7070.2|7066.2|7070.1|7066.1|7070.3|7066.3|7069.7|7065.7|0
1619733600000|2021-04-29 22:00:00|7070.9|7066.9|7071.1|7067.1|7071.7|7067.7|7069.6|7065.6|0
1619733900000|2021-04-29 22:05:00|7071.5|7067.5|7068.4|7064.4|7071.5|7067.5|7067|7063|0
1619734200000|2021-04-29 22:10:00|7068.7|7064.7|7068.6|7064.6|7069.9|7065.9|7068.2|7064.2|0
1619734500000|2021-04-29 22:15:00|7069|7065|7069.7|7065.7|7070.2|7066.2|7068.9|7064.9|0
1619734800000|2021-04-29 22:20:00|7070.1|7066.1|7070.8|7066.8|7071.5|7067.5|7069.7|7065.7|0
1619735100000|2021-04-29 22:25:00|7071.2|7067.2|7071|7067|7071.7|7067.7|7070.8|7066.8|0
1619735400000|2021-04-29 22:30:00|7070.9|7066.9|7070.9|7066.9|7070.9|7066.9|7070.9|7066.9|0
1619735700000|2021-04-29 22:35:00|7070.2|7066.2|7069.1|7065.1|7070.2|7066.2|7069.1|7065.1|0
1619736000000|2021-04-29 22:40:00|7069.5|7065.5|7069.1|7065.1|7069.8|7065.8|7068.3|7064.3|0
1619736300000|2021-04-29 22:45:00|7068.7|7064.7|7067|7063|7068.7|7064.7|7067|7063|0
1619736600000|2021-04-29 22:50:00|7067.4|7063.4|7068.8|7064.8|7068.9|7064.9|7067|7063|0
1619736900000|2021-04-29 22:55:00|7068.4|7064.4|7068.6|7064.6|7069.2|7065.2|7068.4|7064.4|0
1619737200000|2021-04-29 23:00:00|7069|7065|7068.4|7064.4|7069|7065|7068.3|7064.3|0
1619737500000|2021-04-29 23:05:00|7068.2|7064.2|7067.9|7063.9|7068.4|7064.4|7067.9|7063.9|0
1619737800000|2021-04-29 23:10:00|7068.1|7064.1|7068.3|7064.3|7068.7|7064.7|7067.5|7063.5|0
1619738100000|2021-04-29 23:15:00|7068.7|7064.7|7068.3|7064.3|7068.7|7064.7|7067.9|7063.9|0
1619738400000|2021-04-29 23:20:00|7068.2|7064.2|7069|7065|7069|7065|7068.2|7064.2|0
1619738700000|2021-04-29 23:25:00|7070|7066|7070.6|7066.6|7072.1|7068.1|7070|7066|0
1619739000000|2021-04-29 23:30:00|7070.8|7066.8|7069.2|7065.2|7071.2|7067.2|7068.9|7064.9|0
1619739300000|2021-04-29 23:35:00|7068.9|7064.9|7067|7063|7068.9|7064.9|7065.6|7061.6|0
1619739600000|2021-04-29 23:40:00|7066.6|7062.6|7064.7|7060.7|7066.6|7062.6|7063.9|7059.9|0
1619739900000|2021-04-29 23:45:00|7064.3|7060.3|7062.1|7058.1|7068.5|7064.5|7061.7|7057.7|0
1619740200000|2021-04-29 23:50:00|7054.7|7052.7|7048.7|7046.7|7054.7|7052.7|7046.7|7044.7|992
1619740500000|2021-04-29 23:55:00|7048.2|7046.2|7052.7|7050.7|7054.2|7052.2|7046.2|7044.2|425
1619740800000|2021-04-30 00:00:00|7052.2|7050.2|7038.7|7037.7|7057.7|7056.7|7037.7|7036.7|633
1619741100000|2021-04-30 00:05:00|7039.2|7038.2|7033.7|7032.7|7039.7|7038.7|7033.2|7032.2|447
1619741400000|2021-04-30 00:10:00|7034.2|7033.2|7042.7|7041.7|7045.7|7044.7|7031.2|7030.2|713
1619741700000|2021-04-30 00:15:00|7042.2|7041.2|7038.2|7037.2|7042.7|7041.7|7036.7|7035.7|247
1619742000000|2021-04-30 00:20:00|7038.7|7037.7|7036.2|7035.2|7041.7|7040.7|7034.7|7033.7|410
1619742300000|2021-04-30 00:25:00|7035.7|7034.7|7036.2|7035.2|7036.7|7035.7|7028.7|7027.7|342
1619742600000|2021-04-30 00:30:00|7036.7|7035.7|7036.7|7035.7|7038.7|7037.7|7033.7|7032.7|376
1619742900000|2021-04-30 00:35:00|7036.2|7035.2|7030.7|7029.7|7037.7|7036.7|7028.7|7027.7|228
1619743200000|2021-04-30 00:40:00|7031.2|7030.2|7025.2|7024.2|7031.7|7030.7|7023.7|7022.7|368
1619743500000|2021-04-30 00:45:00|7024.7|7023.7|7030.7|7029.7|7031.7|7030.7|7023.7|7022.7|269
1619743800000|2021-04-30 00:50:00|7031.2|7030.2|7029.7|7028.7|7031.7|7030.7|7026.7|7025.7|293
1619744100000|2021-04-30 00:55:00|7028.7|7027.7|7031.7|7030.7|7031.7|7030.7|7026.2|7025.2|432
1619744400000|2021-04-30 01:00:00|7031.2|7030.2|7029.7|7028.7|7035.2|7034.2|7028.7|7027.7|248
1619744700000|2021-04-30 01:05:00|7030.7|7029.7|7028.7|7027.7|7030.7|7029.7|7028.7|7027.7|110
1619745000000|2021-04-30 01:10:00|7029.2|7028.2|7028.2|7027.2|7031.7|7030.7|7025.7|7024.7|177
1619745300000|2021-04-30 01:15:00|7028.7|7027.7|7022.7|7021.7|7028.7|7027.7|7020.7|7019.7|167
1619745600000|2021-04-30 01:20:00|7023.2|7022.2|7025.7|7024.7|7026.7|7025.7|7023.2|7022.2|134
1619745900000|2021-04-30 01:25:00|7026.7|7025.7|7028.7|7027.7|7028.7|7027.7|7023.7|7022.7|105
1619746200000|2021-04-30 01:30:00|7028.2|7027.2|7028.7|7027.7|7030.2|7029.2|7027.2|7026.2|133
1619746500000|2021-04-30 01:35:00|7029.2|7028.2|7023.7|7022.7|7031.7|7030.7|7023.7|7022.7|145
1619746800000|2021-04-30 01:40:00|7022.7|7021.7|7025.7|7024.7|7025.7|7024.7|7020.7|7019.7|133
1619747100000|2021-04-30 01:45:00|7025.2|7024.2|7028.7|7027.7|7029.7|7028.7|7024.7|7023.7|166
1619747400000|2021-04-30 01:50:00|7028.2|7027.2|7033.7|7032.7|7033.7|7032.7|7028.2|7027.2|188
1619747700000|2021-04-30 01:55:00|7034.2|7033.2|7033.2|7032.2|7038.7|7037.7|7032.7|7031.7|308
1619748000000|2021-04-30 02:00:00|7032.7|7031.7|7035.7|7034.7|7036.7|7035.7|7031.7|7030.7|133
1619748300000|2021-04-30 02:05:00|7036.7|7035.7|7035.7|7034.7|7038.7|7037.7|7034.7|7033.7|174
1619748600000|2021-04-30 02:10:00|7036.7|7035.7|7040.7|7039.7|7041.7|7040.7|7035.7|7034.7|289
1619748900000|2021-04-30 02:15:00|7040.2|7039.2|7037.7|7036.7|7040.7|7039.7|7037.7|7036.7|161
1619749200000|2021-04-30 02:20:00|7037.2|7036.2|7032.7|7031.7|7037.2|7036.2|7032.2|7031.2|158
1619749500000|2021-04-30 02:25:00|7032.2|7031.2|7031.7|7030.7|7033.7|7032.7|7031.2|7030.2|110
1619749800000|2021-04-30 02:30:00|7031.2|7030.2|7031.7|7030.7|7032.7|7031.7|7029.7|7028.7|108
1619750100000|2021-04-30 02:35:00|7032.2|7031.2|7032.7|7031.7|7034.7|7033.7|7031.7|7030.7|101
1619750400000|2021-04-30 02:40:00|7031.7|7030.7|7036.7|7035.7|7038.7|7037.7|7031.7|7030.7|168
1619750700000|2021-04-30 02:45:00|7037.2|7036.2|7033.7|7032.7|7037.7|7036.7|7033.7|7032.7|146
1619751000000|2021-04-30 02:50:00|7033.2|7032.2|7030.7|7029.7|7033.7|7032.7|7029.7|7028.7|70
1619751300000|2021-04-30 02:55:00|7029.7|7028.7|7024.7|7023.7|7029.7|7028.7|7023.7|7022.7|229
1619751600000|2021-04-30 03:00:00|7024.2|7023.2|7023.7|7022.7|7026.7|7025.7|7022.7|7021.7|167
1619751900000|2021-04-30 03:05:00|7024.2|7023.2|7024.7|7023.7|7027.7|7026.7|7023.7|7022.7|81
1619752200000|2021-04-30 03:10:00|7023.7|7022.7|7021.7|7020.7|7023.7|7022.7|7021.7|7020.7|92
1619752500000|2021-04-30 03:15:00|7022.2|7021.2|7016.7|7015.7|7022.2|7021.2|7016.2|7015.2|278
1619752800000|2021-04-30 03:20:00|7017.7|7016.7|7017.7|7016.7|7018.7|7017.7|7016.7|7015.7|91
1619753100000|2021-04-30 03:25:00|7018.2|7017.2|7018.7|7017.7|7019.7|7018.7|7017.7|7016.7|137
1619753400000|2021-04-30 03:30:00|7018.2|7017.2|7016.7|7015.7|7018.7|7017.7|7014.7|7013.7|226
1619753700000|2021-04-30 03:35:00|7017.2|7016.2|7021.7|7020.7|7021.7|7020.7|7015.7|7014.7|203
1619754000000|2021-04-30 03:40:00|7021.2|7020.2|7021.7|7020.7|7023.7|7022.7|7019.7|7018.7|113
1619754300000|2021-04-30 03:45:00|7022.2|7021.2|7021.2|7020.2|7023.7|7022.7|7019.7|7018.7|156
1619754600000|2021-04-30 03:50:00|7021.7|7020.7|7020.2|7019.2|7021.7|7020.7|7019.7|7018.7|68
1619754900000|2021-04-30 03:55:00|7020.7|7019.7|7020.7|7019.7|7020.7|7019.7|7018.7|7017.7|50
1619755200000|2021-04-30 04:00:00|7019.7|7018.7|7022.2|7021.2|7022.7|7021.7|7018.7|7017.7|62
1619755500000|2021-04-30 04:05:00|7022.7|7021.7|7023.7|7022.7|7023.7|7022.7|7021.7|7020.7|119
1619755800000|2021-04-30 04:10:00|7023.2|7022.2|7023.7|7022.7|7024.2|7023.2|7022.7|7021.7|123
1619756100000|2021-04-30 04:15:00|7023.2|7022.2|7021.7|7020.7|7023.7|7022.7|7020.7|7019.7|179
1619756400000|2021-04-30 04:20:00|7021.2|7020.2|7021.7|7020.7|7021.7|7020.7|7019.7|7018.7|113
1619756700000|2021-04-30 04:25:00|7022.2|7021.2|7020.7|7019.7|7022.7|7021.7|7019.7|7018.7|133
1619757000000|2021-04-30 04:30:00|7021.2|7020.2|7021.7|7020.7|7022.7|7021.7|7020.2|7019.2|135
1619757300000|2021-04-30 04:35:00|7021.2|7020.2|7019.7|7018.7|7021.7|7020.7|7018.7|7017.7|115
1619757600000|2021-04-30 04:40:00|7019.2|7018.2|7020.7|7019.7|7020.7|7019.7|7019.2|7018.2|67
1619757900000|2021-04-30 04:45:00|7020.2|7019.2|7017.7|7016.7|7020.2|7019.2|7017.2|7016.2|122
1619758200000|2021-04-30 04:50:00|7018.2|7017.2|7017.7|7016.7|7018.7|7017.7|7017.7|7016.7|89
1619758500000|2021-04-30 04:55:00|7017.2|7016.2|7015.7|7014.7|7017.2|7016.2|7014.7|7013.7|190
1619758800000|2021-04-30 05:00:00|7016.2|7015.2|7019.2|7018.2|7021.7|7020.7|7015.7|7014.7|297
1619759100000|2021-04-30 05:05:00|7018.7|7017.7|7018.7|7017.7|7019.7|7018.7|7017.7|7016.7|152
1619759400000|2021-04-30 05:10:00|7018.2|7017.2|7018.7|7017.7|7018.7|7017.7|7016.7|7015.7|219
1619759700000|2021-04-30 05:15:00|7017.7|7016.7|7014.7|7013.7|7018.7|7017.7|7014.7|7013.7|205
1619760000000|2021-04-30 05:20:00|7014.2|7013.2|7014.7|7013.7|7014.7|7013.7|7013.7|7012.7|113
1619760300000|2021-04-30 05:25:00|7014.2|7013.2|7009.2|7008.2|7014.2|7013.2|7008.7|7007.7|248
1619760600000|2021-04-30 05:30:00|7008.7|7007.7|7008.7|7007.7|7009.7|7008.7|7007.2|7006.2|225
1619760900000|2021-04-30 05:35:00|7009.2|7008.2|7009.7|7008.7|7009.7|7008.7|7006.2|7005.2|281
1619761200000|2021-04-30 05:40:00|7010.2|7009.2|7013.2|7012.2|7013.7|7012.7|7009.7|7008.7|265
1619761500000|2021-04-30 05:45:00|7012.7|7011.7|7014.7|7013.7|7015.2|7014.2|7012.2|7011.2|296
1619761800000|2021-04-30 05:50:00|7015.7|7014.7|7013.7|7012.7|7016.7|7015.7|7013.7|7012.7|190
1619762100000|2021-04-30 05:55:00|7012.7|7011.7|7012.7|7011.7|7013.7|7012.7|7009.2|7008.2|475
1619762400000|2021-04-30 06:00:00|7013.2|7011.2|7027.2|7025.2|7027.2|7025.2|7011.2|7009.2|1849
1619762700000|2021-04-30 06:05:00|7026.7|7024.7|7015.7|7013.7|7029.2|7027.2|7015.7|7013.7|2868
1619763000000|2021-04-30 06:10:00|7016.2|7014.2|7026.2|7024.2|7026.2|7024.2|7016.2|7014.2|1322
1619763300000|2021-04-30 06:15:00|7025.7|7023.7|7027.2|7025.2|7027.2|7025.2|7023.7|7021.7|476
1619763600000|2021-04-30 06:20:00|7028.2|7026.2|7029.2|7027.2|7031.2|7029.2|7028.2|7026.2|483
1619763900000|2021-04-30 06:25:00|7029.7|7027.7|7024.7|7022.7|7030.2|7028.2|7023.2|7021.2|838
1619764200000|2021-04-30 06:30:00|7025.7|7021.7|7025.8|7021.8|7026.6|7022.6|7024.3|7020.3|0
1619764500000|2021-04-30 06:35:00|7026.2|7022.2|7023.8|7019.8|7026.2|7022.2|7023.5|7019.5|0
1619764800000|2021-04-30 06:40:00|7024|7020|7024.3|7020.3|7025.4|7021.4|7023.8|7019.8|0
1619765100000|2021-04-30 06:45:00|7024.4|7020.4|7025.8|7021.8|7025.9|7021.9|7024.3|7020.3|0
1619765400000|2021-04-30 06:50:00|7026.1|7022.1|7027.7|7023.7|7027.7|7023.7|7026.1|7022.1|0
1619765700000|2021-04-30 06:55:00|7027.9|7023.9|7027.9|7023.9|7028.3|7024.3|7027|7023|0
1619766000000|2021-04-30 07:00:00|7027.8|7023.8|7027.6|7023.6|7029.9|7025.9|7027|7023|0
1619766300000|2021-04-30 07:05:00|7027.9|7023.9|7029.2|7025.2|7030.7|7026.7|7027.1|7023.1|0
1619766600000|2021-04-30 07:10:00|7029.3|7025.3|7037.7|7034.7|7043.7|7040.7|7022.7|7019.7|621
1619766900000|2021-04-30 07:15:00|7038.7|7035.7|7036.7|7033.7|7040.7|7037.7|7036.7|7033.7|188
1619767200000|2021-04-30 07:20:00|7037.2|7034.2|7036.7|7033.7|7038.2|7035.2|7035.7|7032.7|74
1619767500000|2021-04-30 07:25:00|7037.2|7034.2|7032.2|7029.2|7037.7|7034.7|7031.7|7028.7|64
1619767800000|2021-04-30 07:30:00|7031.7|7028.7|7033.7|7030.7|7034.7|7031.7|7031.2|7028.2|47
1619768100000|2021-04-30 07:35:00|7034.2|7031.2|7032.7|7029.7|7034.7|7031.7|7032.2|7029.2|14
1619768400000|2021-04-30 07:40:00|7033.2|7030.2|7033.2|7030.2|7034.7|7031.7|7032.7|7029.7|16
1619768700000|2021-04-30 07:45:00|7033.7|7030.7|7034.2|7031.2|7034.2|7031.2|7032.7|7029.7|21
1619769000000|2021-04-30 07:50:00|7033.7|7030.7|7032.2|7029.2|7033.7|7030.7|7030.7|7027.7|49
1619769300000|2021-04-30 07:55:00|7032.7|7029.7|7031.2|7028.2|7032.7|7029.7|7030.7|7027.7|89
1619769600000|2021-04-30 08:00:00|7031.7|7028.7|7032.2|7029.2|7032.7|7029.7|7030.7|7027.7|203
1619769900000|2021-04-30 08:05:00|7032.7|7029.7|7029.2|7026.2|7032.7|7029.7|7029.2|7026.2|63
1619770200000|2021-04-30 08:10:00|7029.7|7026.7|7027.2|7024.2|7029.7|7026.7|7027.2|7024.2|39
1619770500000|2021-04-30 08:15:00|7027.7|7024.7|7027.7|7024.7|7027.7|7024.7|7026.2|7023.2|42
1619770800000|2021-04-30 08:20:00|7028.7|7025.7|7034.7|7031.7|7034.7|7031.7|7028.2|7025.2|79
1619771100000|2021-04-30 08:25:00|7034.2|7031.2|7035.2|7032.2|7036.7|7033.7|7032.7|7029.7|65
1619771400000|2021-04-30 08:30:00|7035.7|7032.7|7035.7|7032.7|7036.7|7033.7|7035.2|7032.2|37
1619771700000|2021-04-30 08:35:00|7036.2|7033.2|7034.7|7031.7|7036.2|7033.2|7034.7|7031.7|128
1619772000000|2021-04-30 08:40:00|7033.7|7030.7|7028.7|7025.7|7034.7|7031.7|7028.7|7025.7|96
1619772300000|2021-04-30 08:45:00|7028.2|7025.2|7029.2|7026.2|7030.7|7027.7|7027.7|7024.7|85
1619772600000|2021-04-30 08:50:00|7028.7|7025.7|7027.7|7024.7|7029.7|7026.7|7026.7|7023.7|93
1619772900000|2021-04-30 08:55:00|7027.2|7024.2|7028.2|7025.2|7029.7|7026.7|7026.7|7023.7|102
1619773200000|2021-04-30 09:00:00|7027.7|7024.7|7030.7|7027.7|7030.7|7027.7|7027.7|7024.7|99
1619773500000|2021-04-30 09:05:00|7030.2|7027.2|7032.7|7029.7|7033.7|7030.7|7029.2|7026.2|44
1619773800000|2021-04-30 09:10:00|7032.2|7029.2|7033.2|7030.2|7033.2|7030.2|7031.7|7028.7|13
1619774100000|2021-04-30 09:15:00|7033.7|7030.7|7031.7|7028.7|7034.7|7031.7|7031.7|7028.7|15
1619774400000|2021-04-30 09:20:00|7032.2|7029.2|7032.7|7029.7|7033.7|7030.7|7031.7|7028.7|13
1619774700000|2021-04-30 09:25:00|7033.2|7030.2|7032.7|7029.7|7033.7|7030.7|7032.7|7029.7|10
1619775000000|2021-04-30 09:30:00|7033.2|7030.2|7033.7|7030.7|7034.2|7031.2|7033.2|7030.2|12
1619775300000|2021-04-30 09:35:00|7034.2|7031.2|7032.2|7029.2|7034.2|7031.2|7031.7|7028.7|38
1619775600000|2021-04-30 09:40:00|7031.7|7028.7|7031.7|7028.7|7032.2|7029.2|7027.7|7024.7|34
1619775900000|2021-04-30 09:45:00|7032.2|7029.2|7031.2|7028.2|7032.2|7029.2|7030.2|7027.2|8
1619776200000|2021-04-30 09:50:00|7030.7|7027.7|7027.7|7024.7|7031.2|7028.2|7027.2|7024.2|35
1619776500000|2021-04-30 09:55:00|7028.2|7025.2|7027.7|7024.7|7028.7|7025.7|7027.7|7024.7|9
1619776800000|2021-04-30 10:00:00|7028.2|7025.2|7025.7|7022.7|7028.2|7025.2|7025.2|7022.2|35
1619777100000|2021-04-30 10:05:00|7025.2|7022.2|7025.7|7022.7|7026.2|7023.2|7023.2|7020.2|74
1619777400000|2021-04-30 10:10:00|7025.2|7022.2|7023.7|7020.7|7025.7|7022.7|7023.7|7020.7|80
1619777700000|2021-04-30 10:15:00|7023.2|7020.2|7020.7|7017.7|7023.7|7020.7|7019.7|7016.7|79
1619778000000|2021-04-30 10:20:00|7020.2|7017.2|7018.7|7015.7|7020.7|7017.7|7018.7|7015.7|97
1619778300000|2021-04-30 10:25:00|7019.7|7016.7|7020.2|7017.2|7020.7|7017.7|7018.7|7015.7|100
1619778600000|2021-04-30 10:30:00|7019.7|7016.7|7020.7|7017.7|7020.7|7017.7|7019.7|7016.7|23
1619778900000|2021-04-30 10:35:00|7020.2|7017.2|7020.2|7017.2|7022.2|7019.2|7017.7|7014.7|99
1619779200000|2021-04-30 10:40:00|7020.7|7017.7|7017.7|7014.7|7020.7|7017.7|7016.7|7013.7|16
1619779500000|2021-04-30 10:45:00|7017.2|7014.2|7012.7|7009.7|7017.7|7014.7|7012.7|7009.7|28
1619779800000|2021-04-30 10:50:00|7012.2|7009.2|7011.7|7008.7|7012.2|7009.2|7007.2|7004.2|84
1619780100000|2021-04-30 10:55:00|7011.2|7008.2|7014.2|7011.2|7014.7|7011.7|7010.7|7007.7|20
1619780400000|2021-04-30 11:00:00|7014.7|7011.7|7013.7|7010.7|7015.7|7012.7|7012.7|7009.7|13
1619780700000|2021-04-30 11:05:00|7013.2|7010.2|7013.7|7010.7|7014.2|7011.2|7012.2|7009.2|17
1619781000000|2021-04-30 11:10:00|7013.2|7010.2|7014.7|7011.7|7014.7|7011.7|7011.7|7008.7|34
1619781300000|2021-04-30 11:15:00|7015.2|7012.2|7011.2|7008.2|7016.2|7013.2|7010.7|7007.7|25
1619781600000|2021-04-30 11:20:00|7010.7|7007.7|7009.7|7006.7|7011.7|7008.7|7009.7|7006.7|5
1619781900000|2021-04-30 11:25:00|7010.2|7007.2|7010.7|7007.7|7012.7|7009.7|7009.7|7006.7|14
1619782200000|2021-04-30 11:30:00|7011.7|7008.7|7014.7|7011.7|7014.7|7011.7|7011.7|7008.7|6
1619782500000|2021-04-30 11:35:00|7015.7|7012.7|7014.7|7011.7|7015.7|7012.7|7014.7|7011.7|15
1619782800000|2021-04-30 11:40:00|7015.2|7012.2|7017.2|7014.2|7017.7|7014.7|7014.7|7011.7|3
1619783100000|2021-04-30 11:45:00|7017.7|7014.7|7018.2|7015.2|7018.7|7015.7|7017.7|7014.7|11
1619783400000|2021-04-30 11:50:00|7017.7|7014.7|7022.7|7019.7|7022.7|7019.7|7017.7|7014.7|27
1619783700000|2021-04-30 11:55:00|7023.2|7020.2|7023.7|7020.7|7024.2|7021.2|7022.7|7019.7|13
1619784000000|2021-04-30 12:00:00|7024.2|7021.2|7021.2|7018.2|7024.2|7021.2|7020.7|7017.7|37
1619784300000|2021-04-30 12:05:00|7020.7|7017.7|7022.7|7019.7|7023.7|7020.7|7019.7|7016.7|54
1619784600000|2021-04-30 12:10:00|7022.2|7019.2|7022.2|7019.2|7024.7|7021.7|7022.2|7019.2|60
1619784900000|2021-04-30 12:15:00|7022.7|7019.7|7024.7|7021.7|7024.7|7021.7|7022.7|7019.7|70
1619785200000|2021-04-30 12:20:00|7025.2|7022.2|7029.2|7026.2|7029.2|7026.2|7025.2|7022.2|34
1619785500000|2021-04-30 12:25:00|7028.7|7025.7|7029.7|7026.7|7030.2|7027.2|7028.7|7025.7|11
1619785800000|2021-04-30 12:30:00|7030.7|7027.7|7031.7|7028.7|7031.7|7028.7|7028.2|7025.2|105
1619786100000|2021-04-30 12:35:00|7031.2|7028.2|7024.7|7021.7|7031.7|7028.7|7024.2|7021.2|44
1619786400000|2021-04-30 12:40:00|7024.2|7021.2|7025.7|7022.7|7026.7|7023.7|7023.7|7020.7|21
1619786700000|2021-04-30 12:45:00|7026.2|7023.2|7029.2|7026.2|7029.7|7026.7|7026.2|7023.2|58
1619787000000|2021-04-30 12:50:00|7029.7|7026.7|7030.7|7027.7|7031.2|7028.2|7029.7|7026.7|54
1619787300000|2021-04-30 12:55:00|7030.2|7027.2|7029.7|7026.7|7032.2|7029.2|7029.7|7026.7|8
1619787600000|2021-04-30 13:00:00|7030.2|7027.2|7022.7|7019.7|7030.2|7027.2|7022.2|7019.2|124
1619787900000|2021-04-30 13:05:00|7021.7|7018.7|7020.7|7017.7|7021.7|7018.7|7018.2|7015.2|73
1619788200000|2021-04-30 13:10:00|7020.2|7017.2|7021.7|7018.7|7023.7|7020.7|7020.2|7017.2|140
1619788500000|2021-04-30 13:15:00|7021.2|7018.2|7022.2|7019.2|7023.2|7020.2|7020.7|7017.7|178
1619788800000|2021-04-30 13:20:00|7021.7|7018.7|7021.7|7018.7|7022.7|7019.7|7021.7|7018.7|37
1619789100000|2021-04-30 13:25:00|7021.2|7018.2|7023.7|7020.7|7023.7|7020.7|7021.2|7018.2|118
1619789400000|2021-04-30 13:30:00|7022.2|7019.2|7029.7|7026.7|7029.7|7026.7|7020.7|7017.7|95
1619789700000|2021-04-30 13:35:00|7030.2|7027.2|7027.7|7024.7|7031.7|7028.7|7026.7|7023.7|42
1619790000000|2021-04-30 13:40:00|7027.2|7024.2|7029.2|7026.2|7030.7|7027.7|7027.2|7024.2|19
1619790300000|2021-04-30 13:45:00|7029.7|7026.7|7035.7|7032.7|7035.7|7032.7|7029.7|7026.7|46
1619790600000|2021-04-30 13:50:00|7036.2|7033.2|7035.7|7032.7|7037.7|7034.7|7034.7|7031.7|31
1619790900000|2021-04-30 13:55:00|7036.2|7033.2|7035.7|7032.7|7037.7|7034.7|7033.2|7030.2|17
1619791200000|2021-04-30 14:00:00|7036.7|7033.7|7039.7|7036.7|7039.7|7036.7|7034.7|7031.7|54
1619791500000|2021-04-30 14:05:00|7040.2|7037.2|7041.7|7038.7|7041.7|7038.7|7037.7|7034.7|87
1619791800000|2021-04-30 14:10:00|7041.2|7038.2|7035.7|7032.7|7041.7|7038.7|7033.7|7030.7|77
1619792100000|2021-04-30 14:15:00|7035.2|7032.2|7034.7|7031.7|7035.7|7032.7|7030.7|7027.7|114
1619792400000|2021-04-30 14:20:00|7035.2|7032.2|7033.7|7030.7|7036.2|7033.2|7030.7|7027.7|91
1619792700000|2021-04-30 14:25:00|7033.2|7030.2|7032.7|7029.7|7034.7|7031.7|7029.7|7026.7|80
1619793000000|2021-04-30 14:30:00|7032.2|7029.2|7028.7|7025.7|7034.7|7031.7|7028.7|7025.7|299
1619793300000|2021-04-30 14:35:00|7029.2|7026.2|7023.7|7020.7|7030.7|7027.7|7020.7|7017.7|179
1619793600000|2021-04-30 14:40:00|7023.2|7020.2|7022.7|7019.7|7027.7|7024.7|7020.7|7017.7|169
1619793900000|2021-04-30 14:45:00|7023.2|7020.2|7019.7|7016.7|7023.7|7020.7|7019.7|7016.7|95
1619794200000|2021-04-30 14:50:00|7020.2|7017.2|7024.2|7021.2|7026.7|7023.7|7020.2|7017.2|76
1619794500000|2021-04-30 14:55:00|7023.7|7020.7|7023.2|7020.2|7024.7|7021.7|7021.7|7018.7|58
1619794800000|2021-04-30 15:00:00|7022.2|7019.2|7020.7|7017.7|7023.7|7020.7|7018.7|7015.7|102
1619795100000|2021-04-30 15:05:00|7020.2|7017.2|7019.7|7016.7|7023.7|7020.7|7017.2|7014.2|88
1619795400000|2021-04-30 15:10:00|7018.7|7015.7|7021.7|7018.7|7023.7|7020.7|7016.7|7013.7|112
1619795700000|2021-04-30 15:15:00|7021.2|7018.2|7019.7|7016.7|7022.2|7019.2|7017.7|7014.7|64
1619796000000|2021-04-30 15:20:00|7019.2|7016.2|7021.7|7018.7|7023.7|7020.7|7018.7|7015.7|48
1619796300000|2021-04-30 15:25:00|7021.2|7018.2|7017.7|7014.7|7021.2|7018.2|7016.7|7013.7|83
1619796600000|2021-04-30 15:30:00|7016.2|7013.2|7016.7|7013.7|7018.2|7015.2|7011.7|7008.7|131
1619796900000|2021-04-30 15:35:00|7016.2|7013.2|7019.2|7016.2|7020.7|7017.7|7014.7|7011.7|43
1619797200000|2021-04-30 15:40:00|7018.7|7015.7|7016.7|7013.7|7019.2|7016.2|7016.7|7013.7|36
1619797500000|2021-04-30 15:45:00|7016.2|7013.2|7021.7|7018.7|7021.7|7018.7|7016.2|7013.2|33
1619797800000|2021-04-30 15:50:00|7021.2|7018.2|7020.7|7017.7|7021.2|7018.2|7017.7|7014.7|70
1619798100000|2021-04-30 15:55:00|7021.2|7018.2|7021.7|7018.7|7024.7|7021.7|7019.7|7016.7|42
1619798400000|2021-04-30 16:00:00|7022.2|7019.2|7021.7|7018.7|7022.2|7019.2|7020.7|7017.7|22
1619798700000|2021-04-30 16:05:00|7021.2|7018.2|7018.7|7015.7|7022.7|7019.7|7018.7|7015.7|54
1619799000000|2021-04-30 16:10:00|7019.2|7016.2|7017.7|7014.7|7020.7|7017.7|7017.7|7014.7|12
1619799300000|2021-04-30 16:15:00|7018.2|7015.2|7019.7|7016.7|7019.7|7016.7|7017.7|7014.7|24
1619799600000|2021-04-30 16:20:00|7019.2|7016.2|7021.7|7018.7|7023.2|7020.2|7018.7|7015.7|43
1619799900000|2021-04-30 16:25:00|7022.7|7019.7|7023.7|7020.7|7023.7|7020.7|7021.7|7018.7|45
1619800200000|2021-04-30 16:30:00|7024.7|7021.7|7021.2|7018.2|7024.7|7021.7|7020.2|7017.2|64
1619800500000|2021-04-30 16:35:00|7020.2|7017.2|7019.7|7016.7|7020.7|7017.7|7018.2|7015.2|32
1619800800000|2021-04-30 16:40:00|7019.2|7016.2|7021.2|7018.2|7021.7|7018.7|7018.7|7015.7|10
1619801100000|2021-04-30 16:45:00|7020.7|7017.7|7020.2|7017.2|7021.7|7018.7|7018.7|7015.7|9
1619801400000|2021-04-30 16:50:00|7019.7|7016.7|7018.2|7015.2|7022.7|7019.7|7017.7|7014.7|11
1619801700000|2021-04-30 16:55:00|7018.7|7015.7|7019.2|7016.2|7019.7|7016.7|7016.2|7013.2|26
1619802000000|2021-04-30 17:00:00|7018.7|7015.7|7018.7|7015.7|7019.2|7016.2|7017.7|7014.7|18
1619802300000|2021-04-30 17:05:00|7017.7|7014.7|7021.2|7018.2|7021.2|7018.2|7017.7|7014.7|24
1619802600000|2021-04-30 17:10:00|7020.7|7017.7|7018.7|7015.7|7020.7|7017.7|7017.2|7014.2|64
1619802900000|2021-04-30 17:15:00|7019.2|7016.2|7018.7|7015.7|7019.7|7016.7|7018.7|7015.7|16
1619803200000|2021-04-30 17:20:00|7019.2|7016.2|7022.2|7019.2|7022.2|7019.2|7018.7|7015.7|12
1619803500000|2021-04-30 17:25:00|7021.7|7018.7|7022.7|7019.7|7023.2|7020.2|7021.7|7018.7|10
1619803800000|2021-04-30 17:30:00|7022.2|7019.2|7022.2|7019.2|7023.7|7020.7|7021.7|7018.7|15
1619804100000|2021-04-30 17:35:00|7021.7|7018.7|7021.7|7018.7|7022.2|7019.2|7020.7|7017.7|15
1619804400000|2021-04-30 17:40:00|7021.2|7018.2|7019.2|7016.2|7021.7|7018.7|7018.2|7015.2|24
1619804700000|2021-04-30 17:45:00|7018.7|7015.7|7016.7|7013.7|7018.7|7015.7|7014.7|7011.7|25
1619805000000|2021-04-30 17:50:00|7016.2|7013.2|7010.7|7007.7|7016.2|7013.2|7010.7|7007.7|66
1619805300000|2021-04-30 17:55:00|7010.2|7007.2|7007.7|7004.7|7010.2|7007.2|7005.7|7002.7|62
1619805600000|2021-04-30 18:00:00|7008.7|7005.7|7006.2|7003.2|7009.7|7006.7|7005.7|7002.7|25
1619805900000|2021-04-30 18:05:00|7005.7|7002.7|7007.7|7004.7|7007.7|7004.7|7005.7|7002.7|12
1619806200000|2021-04-30 18:10:00|7007.2|7004.2|7009.7|7006.7|7009.7|7006.7|7006.7|7003.7|16
1619806500000|2021-04-30 18:15:00|7009.2|7006.2|7010.2|7007.2|7010.7|7007.7|7007.7|7004.7|18
1619806800000|2021-04-30 18:20:00|7009.7|7006.7|7009.7|7006.7|7011.2|7008.2|7008.7|7005.7|17
1619807100000|2021-04-30 18:25:00|7009.2|7006.2|7010.2|7007.2|7011.7|7008.7|7008.2|7005.2|11
1619807400000|2021-04-30 18:30:00|7010.7|7007.7|7010.2|7007.2|7011.7|7008.7|7009.7|7006.7|15
1619807700000|2021-04-30 18:35:00|7010.7|7007.7|7008.7|7005.7|7010.7|7007.7|7008.7|7005.7|32
1619808000000|2021-04-30 18:40:00|7009.7|7006.7|7011.7|7008.7|7012.7|7009.7|7009.7|7006.7|26
1619808300000|2021-04-30 18:45:00|7012.2|7009.2|7009.7|7006.7|7012.2|7009.2|7009.2|7006.2|26
1619808600000|2021-04-30 18:50:00|7009.2|7006.2|7011.7|7008.7|7011.7|7008.7|7007.7|7004.7|21
1619808900000|2021-04-30 18:55:00|7012.2|7009.2|7010.2|7007.2|7013.2|7010.2|7009.7|7006.7|29
1619809200000|2021-04-30 19:00:00|7010.7|7007.7|7008.7|7005.7|7013.7|7010.7|7007.7|7004.7|37
1619809500000|2021-04-30 19:05:00|7009.2|7006.2|7006.7|7003.7|7009.7|7006.7|7004.7|7001.7|32
1619809800000|2021-04-30 19:10:00|7006.2|7003.2|7006.7|7003.7|7008.7|7005.7|7005.7|7002.7|38
1619810100000|2021-04-30 19:15:00|7007.2|7004.2|7008.7|7005.7|7009.7|7006.7|7006.7|7003.7|57
1619810400000|2021-04-30 19:20:00|7009.7|7006.7|7013.7|7010.7|7014.7|7011.7|7009.7|7006.7|37
1619810700000|2021-04-30 19:25:00|7014.2|7011.2|7015.7|7012.7|7017.2|7014.2|7014.2|7011.2|52
1619811000000|2021-04-30 19:30:00|7016.2|7013.2|7013.2|7010.2|7016.7|7013.7|7011.7|7008.7|40
1619811300000|2021-04-30 19:35:00|7013.7|7010.7|7012.2|7009.2|7015.7|7012.7|7011.7|7008.7|20
1619811600000|2021-04-30 19:40:00|7011.7|7008.7|7005.7|7002.7|7011.7|7008.7|7005.7|7002.7|29
1619811900000|2021-04-30 19:45:00|7005.2|7002.2|7010.7|7007.7|7010.7|7007.7|7003.7|7000.7|44
1619812200000|2021-04-30 19:50:00|7010.2|7007.2|7005.7|7002.7|7011.7|7008.7|7005.7|7002.7|36
1619812500000|2021-04-30 19:55:00|7006.2|7003.2|7016.7|7013.7|7016.7|7013.7|7006.2|7003.2|291
1619812800000|2021-04-30 20:00:00|7015.7|7012.7|7021.2|7018.2|7023.7|7020.7|7015.7|7012.7|84
1619813100000|2021-04-30 20:05:00|7021.7|7018.7|7021.2|7018.2|7021.7|7018.7|7020.2|7017.2|10
1619813400000|2021-04-30 20:10:00|7021.7|7018.7|7021.7|7018.7|7022.2|7019.2|7021.7|7018.7|1
1619814000000|2021-04-30 20:20:00|7020.7|7017.7|7020.7|7017.7|7021.7|7018.7|7020.7|7017.7|11
1619814600000|2021-04-30 20:30:00|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|7019.7|7016.7|10
1619814900000|2021-04-30 20:35:00|7017.7|7014.7|7018.2|7015.2|7019.2|7016.2|7016.7|7013.7|50
1619815200000|2021-04-30 20:40:00|7018.7|7015.7|7018.2|7015.2|7018.7|7015.7|7018.2|7015.2|2
1619815500000|2021-04-30 20:45:00|7018.7|7015.7|7016.2|7013.2|7018.7|7015.7|7015.2|7012.2|31
1619815800000|2021-04-30 20:50:00|7016.7|7013.7|7014.2|7011.2|7016.7|7013.7|7014.2|7011.2|12
1619816100000|2021-04-30 20:55:00|7014.7|7011.7|7012.7|7009.7|7016.7|7013.7|7012.7|7009.7|9
1619992800000|2021-05-02 22:00:00|7021.9|7017.9|7023.4|7019.4|7025.2|7021.2|7021.5|7017.5|0
1619993100000|2021-05-02 22:05:00|7023.6|7019.6|7023.1|7019.1|7024.4|7020.4|7019.8|7015.8|0
1619993400000|2021-05-02 22:10:00|7022.9|7018.9|7021.3|7017.3|7024.2|7020.2|7020.9|7016.9|0
1619993700000|2021-05-02 22:15:00|7021.1|7017.1|7022.2|7018.2|7022.6|7018.6|7020.9|7016.9|0
1619994000000|2021-05-02 22:20:00|7022.6|7018.6|7023.5|7019.5|7023.8|7019.8|7022.2|7018.2|0
1619994300000|2021-05-02 22:25:00|7023.9|7019.9|7024.5|7020.5|7026.4|7022.4|7023.1|7019.1|0
1619994600000|2021-05-02 22:30:00|7024.7|7020.7|7025.3|7021.3|7025.4|7021.4|7024.5|7020.5|0
1619994900000|2021-05-02 22:35:00|7025.5|7021.5|7022.6|7018.6|7026.1|7022.1|7022.5|7018.5|0
1619995200000|2021-05-02 22:40:00|7022.8|7018.8|7023.8|7019.8|7025.5|7021.5|7022.5|7018.5|0
1619995500000|2021-05-02 22:45:00|7023.9|7019.9|7023.5|7019.5|7024.3|7020.3|7023.1|7019.1|0
1619995800000|2021-05-02 22:50:00|7023.8|7019.8|7023.6|7019.6|7023.8|7019.8|7022.3|7018.3|0
1619996100000|2021-05-02 22:55:00|7024|7020|7024.2|7020.2|7024.4|7020.4|7023.3|7019.3|0
1619996400000|2021-05-02 23:00:00|7024.6|7020.6|7024.7|7020.7|7025.1|7021.1|7024.3|7020.3|0
1619996700000|2021-05-02 23:05:00|7025.1|7021.1|7025.1|7021.1|7025.1|7021.1|7024.4|7020.4|0
1619997000000|2021-05-02 23:10:00|7025.3|7021.3|7025.6|7021.6|7026.3|7022.3|7025.2|7021.2|0
1619997300000|2021-05-02 23:15:00|7025.4|7021.4|7025.4|7021.4|7026.9|7022.9|7025|7021|0
1619997600000|2021-05-02 23:20:00|7025.3|7021.3|7026|7022|7026.4|7022.4|7025.2|7021.2|0
1619997900000|2021-05-02 23:25:00|7026.2|7022.2|7024.9|7020.9|7026.2|7022.2|7024.9|7020.9|0
1619998200000|2021-05-02 23:30:00|7025.1|7021.1|7026.4|7022.4|7026.4|7022.4|7024.9|7020.9|0
1619998500000|2021-05-02 23:35:00|7026.2|7022.2|7026.4|7022.4|7026.4|7022.4|7025.6|7021.6|0
1619998800000|2021-05-02 23:40:00|7026.6|7022.6|7026.7|7022.7|7026.7|7022.7|7025.4|7021.4|0
1619999100000|2021-05-02 23:45:00|7026.9|7022.9|7034.5|7030.5|7034.9|7030.9|7026.7|7022.7|0
1619999400000|2021-05-02 23:50:00|7038.7|7036.7|7027.2|7025.2|7038.7|7036.7|7026.2|7024.2|788
1619999700000|2021-05-02 23:55:00|7027.7|7025.7|7032.7|7030.7|7032.7|7030.7|7025.2|7023.2|279
1620000000000|2021-05-03 00:00:00|7032.2|7030.2|7036.2|7035.2|7037.7|7036.7|7027.7|7026.7|317
1620000300000|2021-05-03 00:05:00|7036.7|7035.7|7035.7|7034.7|7037.2|7036.2|7032.2|7031.2|359
1620000600000|2021-05-03 00:10:00|7035.2|7034.2|7040.7|7039.7|7048.7|7047.7|7030.7|7029.7|608
1620000900000|2021-05-03 00:15:00|7040.2|7039.2|7054.2|7053.2|7056.7|7055.7|7040.2|7039.2|569
1620001200000|2021-05-03 00:20:00|7053.7|7052.7|7053.7|7052.7|7056.7|7055.7|7050.7|7049.7|465
1620001500000|2021-05-03 00:25:00|7054.7|7053.7|7054.7|7053.7|7058.2|7057.2|7053.7|7052.7|319
1620001800000|2021-05-03 00:30:00|7055.2|7054.2|7050.7|7049.7|7057.7|7056.7|7050.7|7049.7|423
1620002100000|2021-05-03 00:35:00|7049.7|7048.7|7055.7|7054.7|7055.7|7054.7|7046.7|7045.7|545
1620002400000|2021-05-03 00:40:00|7056.2|7055.2|7057.7|7056.7|7058.7|7057.7|7053.7|7052.7|442
1620002700000|2021-05-03 00:45:00|7057.2|7056.2|7054.7|7053.7|7057.7|7056.7|7053.7|7052.7|153
1620003000000|2021-05-03 00:50:00|7054.2|7053.2|7061.7|7060.7|7061.7|7060.7|7054.2|7053.2|273
1620003300000|2021-05-03 00:55:00|7061.2|7060.2|7052.7|7051.7|7061.7|7060.7|7051.7|7050.7|296
1620003600000|2021-05-03 01:00:00|7053.2|7052.2|7050.7|7049.7|7053.7|7052.7|7048.7|7047.7|320
1620003900000|2021-05-03 01:05:00|7051.2|7050.2|7047.7|7046.7|7055.7|7054.7|7046.7|7045.7|450
1620004200000|2021-05-03 01:10:00|7048.2|7047.2|7051.2|7050.2|7052.7|7051.7|7044.7|7043.7|250
1620004500000|2021-05-03 01:15:00|7050.7|7049.7|7055.7|7054.7|7056.7|7055.7|7049.7|7048.7|290
1620004800000|2021-05-03 01:20:00|7056.2|7055.2|7049.7|7048.7|7056.7|7055.7|7048.2|7047.2|289
1620005100000|2021-05-03 01:25:00|7048.7|7047.7|7042.2|7041.2|7048.7|7047.7|7041.7|7040.7|185
1620005400000|2021-05-03 01:30:00|7041.7|7040.7|7042.7|7041.7|7045.7|7044.7|7041.7|7040.7|258
1620005700000|2021-05-03 01:35:00|7042.2|7041.2|7047.7|7046.7|7047.7|7046.7|7039.7|7038.7|290
1620006000000|2021-05-03 01:40:00|7047.2|7046.2|7046.7|7045.7|7047.7|7046.7|7043.7|7042.7|229
1620006300000|2021-05-03 01:45:00|7045.7|7044.7|7038.7|7037.7|7045.7|7044.7|7037.7|7036.7|327
1620006600000|2021-05-03 01:50:00|7039.7|7038.7|7039.7|7038.7|7042.7|7041.7|7038.2|7037.2|166
1620006900000|2021-05-03 01:55:00|7039.2|7038.2|7037.2|7036.2|7040.7|7039.7|7036.7|7035.7|224
1620007200000|2021-05-03 02:00:00|7036.7|7035.7|7036.7|7035.7|7040.7|7039.7|7035.7|7034.7|123
1620007500000|2021-05-03 02:05:00|7036.2|7035.2|7030.2|7029.2|7036.2|7035.2|7028.7|7027.7|234
1620007800000|2021-05-03 02:10:00|7029.7|7028.7|7030.7|7029.7|7032.7|7031.7|7029.7|7028.7|161
1620008100000|2021-05-03 02:15:00|7030.2|7029.2|7027.7|7026.7|7030.7|7029.7|7026.2|7025.2|132
1620008400000|2021-05-03 02:20:00|7028.7|7027.7|7027.7|7026.7|7030.2|7029.2|7027.7|7026.7|102
1620008700000|2021-05-03 02:25:00|7027.2|7026.2|7030.7|7029.7|7031.7|7030.7|7026.7|7025.7|126
1620009000000|2021-05-03 02:30:00|7031.2|7030.2|7025.7|7024.7|7031.7|7030.7|7025.7|7024.7|147
1620009300000|2021-05-03 02:35:00|7024.7|7023.7|7023.7|7022.7|7025.7|7024.7|7023.7|7022.7|127
1620009600000|2021-05-03 02:40:00|7024.7|7023.7|7023.7|7022.7|7024.7|7023.7|7022.7|7021.7|102
1620009900000|2021-05-03 02:45:00|7023.2|7022.2|7021.7|7020.7|7024.7|7023.7|7021.7|7020.7|159
1620010200000|2021-05-03 02:50:00|7021.2|7020.2|7020.7|7019.7|7022.7|7021.7|7020.7|7019.7|141
1620010500000|2021-05-03 02:55:00|7020.2|7019.2|7019.7|7018.7|7022.7|7021.7|7019.7|7018.7|201
1620010800000|2021-05-03 03:00:00|7020.2|7019.2|7021.7|7020.7|7022.7|7021.7|7019.7|7018.7|170
1620011100000|2021-05-03 03:05:00|7020.7|7019.7|7025.7|7024.7|7027.2|7026.2|7020.7|7019.7|217
1620011400000|2021-05-03 03:10:00|7026.2|7025.2|7027.7|7026.7|7027.7|7026.7|7023.7|7022.7|87
1620011700000|2021-05-03 03:15:00|7028.2|7027.2|7027.7|7026.7|7030.7|7029.7|7027.7|7026.7|95
1620012000000|2021-05-03 03:20:00|7028.2|7027.2|7025.7|7024.7|7028.7|7027.7|7023.7|7022.7|74
1620012300000|2021-05-03 03:25:00|7026.2|7025.2|7022.7|7021.7|7027.7|7026.7|7022.7|7021.7|76
1620012600000|2021-05-03 03:30:00|7022.2|7021.2|7023.7|7022.7|7024.7|7023.7|7021.7|7020.7|62
1620012900000|2021-05-03 03:35:00|7023.2|7022.2|7026.2|7025.2|7027.2|7026.2|7023.2|7022.2|90
1620013200000|2021-05-03 03:40:00|7025.7|7024.7|7024.7|7023.7|7026.7|7025.7|7024.7|7023.7|60
1620013500000|2021-05-03 03:45:00|7025.2|7024.2|7022.2|7021.2|7025.2|7024.2|7021.7|7020.7|119
1620013800000|2021-05-03 03:50:00|7022.7|7021.7|7022.7|7021.7|7023.7|7022.7|7021.7|7020.7|96
1620014100000|2021-05-03 03:55:00|7022.2|7021.2|7021.7|7020.7|7022.7|7021.7|7021.7|7020.7|46
1620014400000|2021-05-03 04:00:00|7022.2|7021.2|7024.7|7023.7|7026.7|7025.7|7021.7|7020.7|141
1620014700000|2021-05-03 04:05:00|7024.2|7023.2|7023.7|7022.7|7024.2|7023.2|7021.7|7020.7|63
1620015000000|2021-05-03 04:10:00|7024.2|7023.2|7022.7|7021.7|7025.7|7024.7|7022.7|7021.7|103
1620015300000|2021-05-03 04:15:00|7023.7|7022.7|7021.7|7020.7|7025.7|7024.7|7021.7|7020.7|65
1620015600000|2021-05-03 04:20:00|7021.2|7020.2|7018.7|7017.7|7021.2|7020.2|7018.7|7017.7|107
1620015900000|2021-05-03 04:25:00|7018.2|7017.2|7021.7|7020.7|7021.7|7020.7|7017.7|7016.7|147
1620016200000|2021-05-03 04:30:00|7022.2|7021.2|7018.7|7017.7|7022.7|7021.7|7017.7|7016.7|153
1620016500000|2021-05-03 04:35:00|7018.2|7017.2|7020.7|7019.7|7020.7|7019.7|7018.2|7017.2|140
1620016800000|2021-05-03 04:40:00|7020.2|7019.2|7020.7|7019.7|7021.7|7020.7|7019.7|7018.7|73
1620017100000|2021-05-03 04:45:00|7020.2|7019.2|7019.7|7018.7|7021.2|7020.2|7018.7|7017.7|111
1620017400000|2021-05-03 04:50:00|7020.7|7019.7|7021.7|7020.7|7021.7|7020.7|7019.7|7018.7|84
1620017700000|2021-05-03 04:55:00|7022.7|7021.7|7027.7|7026.7|7027.7|7026.7|7021.7|7020.7|140
1620018000000|2021-05-03 05:00:00|7028.7|7027.7|7027.7|7026.7|7028.7|7027.7|7025.7|7024.7|135
1620018300000|2021-05-03 05:05:00|7027.2|7026.2|7027.7|7026.7|7028.7|7027.7|7025.7|7024.7|130
1620018600000|2021-05-03 05:10:00|7027.2|7026.2|7025.7|7024.7|7027.2|7026.2|7024.7|7023.7|184
1620018900000|2021-05-03 05:15:00|7026.2|7025.2|7028.7|7027.7|7029.7|7028.7|7026.2|7025.2|117
1620019200000|2021-05-03 05:20:00|7029.2|7028.2|7028.7|7027.7|7030.2|7029.2|7026.7|7025.7|129
1620019500000|2021-05-03 05:25:00|7029.2|7028.2|7027.7|7026.7|7029.7|7028.7|7027.7|7026.7|55
1620019800000|2021-05-03 05:30:00|7027.2|7026.2|7025.7|7024.7|7027.2|7026.2|7023.7|7022.7|200
1620020100000|2021-05-03 05:35:00|7025.2|7024.2|7025.2|7024.2|7026.2|7025.2|7024.7|7023.7|53
1620020400000|2021-05-03 05:40:00|7025.7|7024.7|7026.7|7025.7|7027.7|7026.7|7024.7|7023.7|130
1620020700000|2021-05-03 05:45:00|7026.2|7025.2|7027.7|7026.7|7028.7|7027.7|7025.7|7024.7|108
1620021000000|2021-05-03 05:50:00|7026.7|7025.7|7026.7|7025.7|7026.7|7025.7|7025.7|7024.7|78
1620021300000|2021-05-03 05:55:00|7027.2|7026.2|7025.7|7024.7|7028.2|7027.2|7025.7|7024.7|99
1620021600000|2021-05-03 06:00:00|7026.2|7024.2|7024.7|7022.7|7029.2|7027.2|7024.2|7022.2|366
1620021900000|2021-05-03 06:05:00|7025.2|7023.2|7022.7|7020.7|7027.2|7025.2|7022.2|7020.2|613
1620022200000|2021-05-03 06:10:00|7023.2|7021.2|7025.2|7023.2|7028.2|7026.2|7023.2|7021.2|542
1620022500000|2021-05-03 06:15:00|7025.7|7023.7|7025.2|7023.2|7026.2|7024.2|7024.2|7022.2|213
1620022800000|2021-05-03 06:20:00|7026.2|7024.2|7028.2|7026.2|7028.2|7026.2|7025.2|7023.2|207
1620023100000|2021-05-03 06:25:00|7028.7|7026.7|7026.2|7024.2|7029.2|7027.2|7024.7|7022.7|366
1620023400000|2021-05-03 06:30:00|7026.7|7022.7|7027|7023|7027.7|7023.7|7025.9|7021.9|0
1620023700000|2021-05-03 06:35:00|7027.2|7023.2|7025.8|7021.8|7027.2|7023.2|7025.8|7021.8|0
1620024000000|2021-05-03 06:40:00|7026.1|7022.1|7028.4|7024.4|7028.4|7024.4|7026.1|7022.1|0
1620024300000|2021-05-03 06:45:00|7028.5|7024.5|7027.5|7023.5|7029.3|7025.3|7027.5|7023.5|0
1620024600000|2021-05-03 06:50:00|7027.7|7023.7|7027.8|7023.8|7028.2|7024.2|7027.4|7023.4|0
1620024900000|2021-05-03 06:55:00|7028.2|7024.2|7028.9|7024.9|7029|7025|7027.7|7023.7|0
1620025200000|2021-05-03 07:00:00|7029.2|7025.2|7030.1|7026.1|7031.5|7027.5|7028.9|7024.9|0
1620025500000|2021-05-03 07:05:00|7030.5|7026.5|7032.3|7028.3|7032.7|7028.7|7028.5|7024.5|0
1620025800000|2021-05-03 07:10:00|7034.2|7031.2|7029.7|7026.7|7034.2|7031.2|7027.7|7024.7|287
1620026100000|2021-05-03 07:15:00|7030.2|7027.2|7030.7|7027.7|7031.7|7028.7|7029.7|7026.7|71
1620026400000|2021-05-03 07:20:00|7031.2|7028.2|7037.2|7034.2|7037.2|7034.2|7029.7|7026.7|142
1620026700000|2021-05-03 07:25:00|7037.7|7034.7|7040.2|7037.2|7040.7|7037.7|7037.7|7034.7|139
1620027000000|2021-05-03 07:30:00|7039.7|7036.7|7039.7|7036.7|7043.7|7040.7|7039.7|7036.7|171
1620027300000|2021-05-03 07:35:00|7039.2|7036.2|7040.7|7037.7|7041.7|7038.7|7038.7|7035.7|77
1620027600000|2021-05-03 07:40:00|7041.2|7038.2|7040.2|7037.2|7042.7|7039.7|7039.7|7036.7|110
1620027900000|2021-05-03 07:45:00|7040.7|7037.7|7044.7|7041.7|7045.7|7042.7|7040.7|7037.7|98
1620028200000|2021-05-03 07:50:00|7045.2|7042.2|7044.2|7041.2|7045.7|7042.7|7043.7|7040.7|35
1620028500000|2021-05-03 07:55:00|7044.7|7041.7|7044.2|7041.2|7045.7|7042.7|7043.2|7040.2|51
1620028800000|2021-05-03 08:00:00|7043.7|7040.7|7041.7|7038.7|7044.7|7041.7|7041.7|7038.7|58
1620029100000|2021-05-03 08:05:00|7042.2|7039.2|7041.2|7038.2|7043.2|7040.2|7040.7|7037.7|28
1620029400000|2021-05-03 08:10:00|7041.7|7038.7|7039.7|7036.7|7042.7|7039.7|7039.2|7036.2|24
1620029700000|2021-05-03 08:15:00|7040.2|7037.2|7040.7|7037.7|7040.7|7037.7|7040.2|7037.2|5
1620030000000|2021-05-03 08:20:00|7041.2|7038.2|7035.7|7032.7|7041.7|7038.7|7035.7|7032.7|40
1620030300000|2021-05-03 08:25:00|7036.7|7033.7|7035.7|7032.7|7036.7|7033.7|7034.7|7031.7|25
1620030600000|2021-05-03 08:30:00|7035.2|7032.2|7036.2|7033.2|7036.7|7033.7|7034.7|7031.7|31
1620030900000|2021-05-03 08:35:00|7036.7|7033.7|7032.7|7029.7|7036.7|7033.7|7032.7|7029.7|37
1620031200000|2021-05-03 08:40:00|7033.2|7030.2|7032.2|7029.2|7033.7|7030.7|7031.7|7028.7|92
1620031500000|2021-05-03 08:45:00|7031.7|7028.7|7034.2|7031.2|7034.7|7031.7|7030.7|7027.7|97
1620031800000|2021-05-03 08:50:00|7033.7|7030.7|7032.2|7029.2|7035.7|7032.7|7031.7|7028.7|140
1620032100000|2021-05-03 08:55:00|7031.7|7028.7|7031.2|7028.2|7032.7|7029.7|7030.7|7027.7|70
1620032400000|2021-05-03 09:00:00|7031.7|7028.7|7029.2|7026.2|7031.7|7028.7|7028.7|7025.7|52
1620032700000|2021-05-03 09:05:00|7028.7|7025.7|7027.2|7024.2|7029.2|7026.2|7025.7|7022.7|51
1620033000000|2021-05-03 09:10:00|7026.7|7023.7|7025.2|7022.2|7027.7|7024.7|7024.7|7021.7|33
1620033300000|2021-05-03 09:15:00|7024.7|7021.7|7024.7|7021.7|7026.2|7023.2|7024.2|7021.2|34
1620033600000|2021-05-03 09:20:00|7024.2|7021.2|7023.2|7020.2|7025.7|7022.7|7022.7|7019.7|8
1620033900000|2021-05-03 09:25:00|7023.7|7020.7|7018.7|7015.7|7023.7|7020.7|7018.7|7015.7|52
1620034200000|2021-05-03 09:30:00|7018.2|7015.2|7011.7|7008.7|7018.7|7015.7|7009.2|7006.2|73
1620034500000|2021-05-03 09:35:00|7012.2|7009.2|7013.7|7010.7|7014.7|7011.7|7011.7|7008.7|28
1620034800000|2021-05-03 09:40:00|7014.2|7011.2|7011.7|7008.7|7014.2|7011.2|7011.7|7008.7|14
1620035100000|2021-05-03 09:45:00|7012.2|7009.2|7013.7|7010.7|7014.7|7011.7|7011.7|7008.7|18
1620035400000|2021-05-03 09:50:00|7013.2|7010.2|7014.7|7011.7|7014.7|7011.7|7012.7|7009.7|16
1620035700000|2021-05-03 09:55:00|7015.2|7012.2|7018.7|7015.7|7018.7|7015.7|7015.2|7012.2|32
1620036000000|2021-05-03 10:00:00|7017.7|7014.7|7019.7|7016.7|7019.7|7016.7|7017.7|7014.7|21
1620036300000|2021-05-03 10:05:00|7019.2|7016.2|7017.7|7014.7|7019.7|7016.7|7017.7|7014.7|18
1620036600000|2021-05-03 10:10:00|7018.2|7015.2|7019.7|7016.7|7019.7|7016.7|7018.2|7015.2|18
1620036900000|2021-05-03 10:15:00|7020.2|7017.2|7022.7|7019.7|7022.7|7019.7|7020.2|7017.2|10
1620037200000|2021-05-03 10:20:00|7023.7|7020.7|7024.7|7021.7|7024.7|7021.7|7022.7|7019.7|33
1620037500000|2021-05-03 10:25:00|7025.2|7022.2|7023.2|7020.2|7025.2|7022.2|7023.2|7020.2|15
1620037800000|2021-05-03 10:30:00|7023.7|7020.7|7028.2|7025.2|7028.2|7025.2|7023.7|7020.7|39
1620038100000|2021-05-03 10:35:00|7028.7|7025.7|7032.2|7029.2|7032.7|7029.7|7028.7|7025.7|28
1620038400000|2021-05-03 10:40:00|7032.7|7029.7|7031.7|7028.7|7034.7|7031.7|7031.7|7028.7|90
1620038700000|2021-05-03 10:45:00|7032.2|7029.2|7032.7|7029.7|7033.7|7030.7|7029.7|7026.7|136
1620039000000|2021-05-03 10:50:00|7032.2|7029.2|7030.7|7027.7|7032.7|7029.7|7030.7|7027.7|76
1620039300000|2021-05-03 10:55:00|7030.2|7027.2|7029.7|7026.7|7031.7|7028.7|7029.2|7026.2|31
1620039600000|2021-05-03 11:00:00|7030.2|7027.2|7032.2|7029.2|7032.7|7029.7|7029.2|7026.2|19
1620039900000|2021-05-03 11:05:00|7031.7|7028.7|7032.2|7029.2|7032.7|7029.7|7031.2|7028.2|8
1620040200000|2021-05-03 11:10:00|7032.7|7029.7|7032.7|7029.7|7034.2|7031.2|7032.2|7029.2|25
1620040500000|2021-05-03 11:15:00|7032.2|7029.2|7034.2|7031.2|7035.2|7032.2|7031.7|7028.7|64
1620040800000|2021-05-03 11:20:00|7034.7|7031.7|7035.2|7032.2|7036.2|7033.2|7034.2|7031.2|24
1620041100000|2021-05-03 11:25:00|7035.7|7032.7|7040.2|7037.2|7041.7|7038.7|7035.2|7032.2|63
1620041400000|2021-05-03 11:30:00|7039.7|7036.7|7039.2|7036.2|7041.2|7038.2|7038.7|7035.7|59
1620041700000|2021-05-03 11:35:00|7038.7|7035.7|7037.2|7034.2|7039.7|7036.7|7036.7|7033.7|23
1620042000000|2021-05-03 11:40:00|7036.7|7033.7|7033.7|7030.7|7036.7|7033.7|7033.7|7030.7|9
1620042300000|2021-05-03 11:45:00|7034.2|7031.2|7033.7|7030.7|7034.7|7031.7|7033.7|7030.7|18
1620042600000|2021-05-03 11:50:00|7034.2|7031.2|7036.7|7033.7|7036.7|7033.7|7033.2|7030.2|39
1620042900000|2021-05-03 11:55:00|7036.2|7033.2|7036.2|7033.2|7036.7|7033.7|7036.2|7033.2|6
1620043200000|2021-05-03 12:00:00|7035.7|7032.7|7036.7|7033.7|7036.7|7033.7|7035.2|7032.2|41
1620043500000|2021-05-03 12:05:00|7035.7|7032.7|7037.7|7034.7|7038.7|7035.7|7035.7|7032.7|44
1620043800000|2021-05-03 12:10:00|7038.2|7035.2|7035.7|7032.7|7038.7|7035.7|7035.2|7032.2|161
1620044100000|2021-05-03 12:15:00|7036.2|7033.2|7035.7|7032.7|7036.2|7033.2|7035.7|7032.7|22
1620044400000|2021-05-03 12:20:00|7036.2|7033.2|7035.7|7032.7|7036.7|7033.7|7035.7|7032.7|38
1620044700000|2021-05-03 12:25:00|7035.2|7032.2|7032.7|7029.7|7035.7|7032.7|7032.7|7029.7|101
1620045000000|2021-05-03 12:30:00|7033.2|7030.2|7033.2|7030.2|7033.7|7030.7|7031.7|7028.7|33
1620045300000|2021-05-03 12:35:00|7032.7|7029.7|7033.2|7030.2|7033.2|7030.2|7030.7|7027.7|35
1620045600000|2021-05-03 12:40:00|7033.7|7030.7|7035.7|7032.7|7035.7|7032.7|7033.2|7030.2|34
1620045900000|2021-05-03 12:45:00|7036.2|7033.2|7034.7|7031.7|7036.2|7033.2|7034.7|7031.7|14
1620046200000|2021-05-03 12:50:00|7035.2|7032.2|7035.2|7032.2|7036.7|7033.7|7034.7|7031.7|15
1620046500000|2021-05-03 12:55:00|7035.7|7032.7|7031.7|7028.7|7035.7|7032.7|7031.7|7028.7|16
1620046800000|2021-05-03 13:00:00|7032.2|7029.2|7034.7|7031.7|7035.2|7032.2|7032.2|7029.2|22
1620047100000|2021-05-03 13:05:00|7034.2|7031.2|7033.7|7030.7|7034.2|7031.2|7032.7|7029.7|22
1620047400000|2021-05-03 13:10:00|7034.2|7031.2|7035.7|7032.7|7035.7|7032.7|7034.2|7031.2|12
1620047700000|2021-05-03 13:15:00|7036.2|7033.2|7036.2|7033.2|7036.7|7033.7|7035.7|7032.7|28
1620048000000|2021-05-03 13:20:00|7035.7|7032.7|7037.7|7034.7|7037.7|7034.7|7035.7|7032.7|17
1620048300000|2021-05-03 13:25:00|7038.2|7035.2|7041.2|7038.2|7041.2|7038.2|7037.7|7034.7|81
1620048600000|2021-05-03 13:30:00|7040.7|7037.7|7036.7|7033.7|7040.7|7037.7|7032.7|7029.7|211
1620048900000|2021-05-03 13:35:00|7037.7|7034.7|7033.7|7030.7|7037.7|7034.7|7032.2|7029.2|80
1620049200000|2021-05-03 13:40:00|7033.2|7030.2|7033.7|7030.7|7037.7|7034.7|7032.7|7029.7|95
1620049500000|2021-05-03 13:45:00|7034.2|7031.2|7037.2|7034.2|7037.2|7034.2|7030.7|7027.7|90
1620049800000|2021-05-03 13:50:00|7037.7|7034.7|7038.7|7035.7|7039.7|7036.7|7035.7|7032.7|58
1620050100000|2021-05-03 13:55:00|7039.2|7036.2|7038.2|7035.2|7040.7|7037.7|7038.2|7035.2|51
1620050400000|2021-05-03 14:00:00|7035.2|7032.2|7031.7|7028.7|7035.2|7032.2|7029.7|7026.7|110
1620050700000|2021-05-03 14:05:00|7031.2|7028.2|7034.7|7031.7|7037.2|7034.2|7029.7|7026.7|121
1620051000000|2021-05-03 14:10:00|7034.2|7031.2|7034.7|7031.7|7036.2|7033.2|7031.7|7028.7|86
1620051300000|2021-05-03 14:15:00|7035.2|7032.2|7038.7|7035.7|7039.7|7036.7|7035.2|7032.2|113
1620051600000|2021-05-03 14:20:00|7039.7|7036.7|7037.7|7034.7|7039.7|7036.7|7036.7|7033.7|97
1620051900000|2021-05-03 14:25:00|7037.2|7034.2|7037.2|7034.2|7039.2|7036.2|7033.7|7030.7|153
1620052200000|2021-05-03 14:30:00|7036.7|7033.7|7039.7|7036.7|7040.7|7037.7|7036.7|7033.7|40
1620052500000|2021-05-03 14:35:00|7040.2|7037.2|7036.7|7033.7|7041.7|7038.7|7036.7|7033.7|33
1620052800000|2021-05-03 14:40:00|7037.2|7034.2|7039.2|7036.2|7041.7|7038.7|7037.2|7034.2|37
1620053100000|2021-05-03 14:45:00|7038.7|7035.7|7042.7|7039.7|7043.7|7040.7|7038.7|7035.7|70
1620053400000|2021-05-03 14:50:00|7043.2|7040.2|7040.7|7037.7|7043.7|7040.7|7037.7|7034.7|103
1620053700000|2021-05-03 14:55:00|7040.2|7037.2|7037.7|7034.7|7041.7|7038.7|7036.7|7033.7|105
1620054000000|2021-05-03 15:00:00|7037.2|7034.2|7032.7|7029.7|7037.2|7034.2|7032.7|7029.7|106
1620054300000|2021-05-03 15:05:00|7033.2|7030.2|7040.2|7037.2|7040.2|7037.2|7031.7|7028.7|48
1620054600000|2021-05-03 15:10:00|7040.7|7037.7|7037.7|7034.7|7040.7|7037.7|7034.7|7031.7|52
1620054900000|2021-05-03 15:15:00|7038.2|7035.2|7038.7|7035.7|7040.2|7037.2|7036.7|7033.7|26
1620055200000|2021-05-03 15:20:00|7038.2|7035.2|7035.7|7032.7|7038.7|7035.7|7035.2|7032.2|75
1620055500000|2021-05-03 15:25:00|7034.7|7031.7|7030.7|7027.7|7034.7|7031.7|7030.7|7027.7|98
1620055800000|2021-05-03 15:30:00|7031.2|7028.2|7034.7|7031.7|7035.2|7032.2|7030.7|7027.7|72
1620056100000|2021-05-03 15:35:00|7035.2|7032.2|7036.7|7033.7|7037.7|7034.7|7035.2|7032.2|19
1620056400000|2021-05-03 15:40:00|7036.2|7033.2|7038.7|7035.7|7038.7|7035.7|7035.2|7032.2|26
1620056700000|2021-05-03 15:45:00|7038.2|7035.2|7040.7|7037.7|7041.2|7038.2|7037.7|7034.7|64
1620057000000|2021-05-03 15:50:00|7039.7|7036.7|7035.7|7032.7|7040.7|7037.7|7035.2|7032.2|34
1620057300000|2021-05-03 15:55:00|7034.7|7031.7|7039.7|7036.7|7039.7|7036.7|7033.7|7030.7|41
1620057600000|2021-05-03 16:00:00|7039.2|7036.2|7039.7|7036.7|7039.7|7036.7|7038.7|7035.7|18
1620057900000|2021-05-03 16:05:00|7040.2|7037.2|7040.7|7037.7|7041.7|7038.7|7039.7|7036.7|41
1620058200000|2021-05-03 16:10:00|7040.2|7037.2|7041.7|7038.7|7042.7|7039.7|7039.7|7036.7|67
1620058500000|2021-05-03 16:15:00|7040.7|7037.7|7041.7|7038.7|7041.7|7038.7|7040.7|7037.7|122
1620058800000|2021-05-03 16:20:00|7041.2|7038.2|7043.2|7040.2|7044.7|7041.7|7040.7|7037.7|40
1620059100000|2021-05-03 16:25:00|7043.7|7040.7|7044.2|7041.2|7044.7|7041.7|7042.7|7039.7|13
1620059400000|2021-05-03 16:30:00|7043.7|7040.7|7043.7|7040.7|7043.7|7040.7|7042.2|7039.2|15
1620059700000|2021-05-03 16:35:00|7042.7|7039.7|7043.2|7040.2|7043.7|7040.7|7042.2|7039.2|37
1620060000000|2021-05-03 16:40:00|7043.7|7040.7|7042.7|7039.7|7044.7|7041.7|7042.7|7039.7|26
1620060300000|2021-05-03 16:45:00|||||||||18
1620060600000|2021-05-03 16:50:00|7043.7|7040.7|7044.7|7041.7|7044.7|7041.7|7042.7|7039.7|26
1620060900000|2021-05-03 16:55:00|7044.2|7041.2|7043.2|7040.2|7044.7|7041.7|7043.2|7040.2|26
1620061200000|2021-05-03 17:00:00|7043.7|7040.7|7041.7|7038.7|7045.7|7042.7|7040.7|7037.7|69
1620061500000|2021-05-03 17:05:00|7042.2|7039.2|7040.2|7037.2|7042.7|7039.7|7039.7|7036.7|73
1620061800000|2021-05-03 17:10:00|7040.7|7037.7|7041.7|7038.7|7041.7|7038.7|7039.7|7036.7|58
1620062100000|2021-05-03 17:15:00|7042.2|7039.2|7041.7|7038.7|7042.7|7039.7|7041.7|7038.7|22
1620062400000|2021-05-03 17:20:00|7042.2|7039.2|7038.7|7035.7|7042.7|7039.7|7038.7|7035.7|37
1620062700000|2021-05-03 17:25:00|7038.2|7035.2|7037.7|7034.7|7038.7|7035.7|7037.7|7034.7|21
1620063000000|2021-05-03 17:30:00|7037.2|7034.2|7037.7|7034.7|7037.7|7034.7|7036.7|7033.7|53
1620063300000|2021-05-03 17:35:00|7038.2|7035.2|7039.7|7036.7|7039.7|7036.7|7038.2|7035.2|13
1620063600000|2021-05-03 17:40:00|7040.7|7037.7|7040.7|7037.7|7040.7|7037.7|7040.7|7037.7|22
1620063900000|2021-05-03 17:45:00|7041.2|7038.2|7043.7|7040.7|7044.7|7041.7|7041.2|7038.2|111
1620064200000|2021-05-03 17:50:00|7043.2|7040.2|7043.2|7040.2|7043.7|7040.7|7041.7|7038.7|14
1620064500000|2021-05-03 17:55:00|7043.7|7040.7|7042.2|7039.2|7043.7|7040.7|7042.2|7039.2|4
1620064800000|2021-05-03 18:00:00|7041.7|7038.7|7041.7|7038.7|7042.7|7039.7|7041.7|7038.7|11
1620065100000|2021-05-03 18:05:00|7041.2|7038.2|7041.7|7038.7|7041.7|7038.7|7040.7|7037.7|11
1620065400000|2021-05-03 18:10:00|7041.2|7038.2|7040.7|7037.7|7041.7|7038.7|7040.7|7037.7|5
1620065700000|2021-05-03 18:15:00|7041.2|7038.2|7042.7|7039.7|7042.7|7039.7|7040.7|7037.7|16
1620066000000|2021-05-03 18:20:00|7043.2|7040.2|7042.7|7039.7|7043.2|7040.2|7040.7|7037.7|16
1620066300000|2021-05-03 18:25:00|7043.7|7040.7|7043.7|7040.7|7043.7|7040.7|7043.7|7040.7|4
1620066600000|2021-05-03 18:30:00|7044.2|7041.2|7044.7|7041.7|7044.7|7041.7|7043.7|7040.7|21
1620066900000|2021-05-03 18:35:00|7044.2|7041.2|7045.7|7042.7|7045.7|7042.7|7044.2|7041.2|12
1620067200000|2021-05-03 18:40:00|7046.2|7043.2|7046.2|7043.2|7046.7|7043.7|7045.7|7042.7|19
1620067500000|2021-05-03 18:45:00|7046.7|7043.7|7045.7|7042.7|7046.7|7043.7|7044.7|7041.7|16
1620067800000|2021-05-03 18:50:00|7046.2|7043.2|7047.7|7044.7|7048.2|7045.2|7046.2|7043.2|36
1620068100000|2021-05-03 18:55:00|7047.2|7044.2|7046.7|7043.7|7047.7|7044.7|7046.7|7043.7|9
1620068400000|2021-05-03 19:00:00|7047.2|7044.2|7042.7|7039.7|7047.7|7044.7|7042.7|7039.7|26
1620068700000|2021-05-03 19:05:00|7043.2|7040.2|7043.7|7040.7|7044.7|7041.7|7042.7|7039.7|8
1620069000000|2021-05-03 19:10:00|7044.2|7041.2|7042.2|7039.2|7044.7|7041.7|7042.2|7039.2|73
1620069300000|2021-05-03 19:15:00|7042.7|7039.7|7038.2|7035.2|7042.7|7039.7|7038.2|7035.2|71
1620069600000|2021-05-03 19:20:00|7037.7|7034.7|7036.7|7033.7|7037.7|7034.7|7036.7|7033.7|36
1620069900000|2021-05-03 19:25:00|7036.2|7033.2|7036.2|7033.2|7036.7|7033.7|7035.7|7032.7|29
1620070200000|2021-05-03 19:30:00|7035.7|7032.7|7035.7|7032.7|7036.2|7033.2|7033.7|7030.7|31
1620070500000|2021-05-03 19:35:00|7036.2|7033.2|7036.7|7033.7|7037.2|7034.2|7034.7|7031.7|19
1620070800000|2021-05-03 19:40:00|7036.2|7033.2|7037.7|7034.7|7038.2|7035.2|7036.2|7033.2|31
1620071100000|2021-05-03 19:45:00|7038.2|7035.2|7039.7|7036.7|7040.7|7037.7|7038.2|7035.2|77
1620071400000|2021-05-03 19:50:00|7040.2|7037.2|7038.7|7035.7|7040.2|7037.2|7036.7|7033.7|97
1620071700000|2021-05-03 19:55:00|7039.2|7036.2|7043.7|7040.7|7046.7|7043.7|7038.7|7035.7|455
1620072000000|2021-05-03 20:00:00|7044.2|7041.2|7042.2|7039.2|7044.7|7041.7|7040.7|7037.7|40
1620072300000|2021-05-03 20:05:00|7041.7|7038.7|7040.7|7037.7|7041.7|7038.7|7040.7|7037.7|4
1620072600000|2021-05-03 20:10:00|7040.2|7037.2|7036.7|7033.7|7040.2|7037.2|7036.2|7033.2|7
1620072900000|2021-05-03 20:15:00|7037.2|7034.2|7037.7|7034.7|7037.7|7034.7|7037.2|7034.2|2
1620073200000|2021-05-03 20:20:00|||||||||1
1620073500000|2021-05-03 20:25:00|7037.2|7034.2|7037.2|7034.2|7037.2|7034.2|7037.2|7034.2|2
1620073800000|2021-05-03 20:30:00|7037.7|7034.7|7038.2|7035.2|7038.2|7035.2|7037.7|7034.7|4
1620074100000|2021-05-03 20:35:00|7037.7|7034.7|7038.2|7035.2|7038.2|7035.2|7037.7|7034.7|1
1620074400000|2021-05-03 20:40:00|7037.7|7034.7|7037.7|7034.7|7037.7|7034.7|7037.7|7034.7|1
1620074700000|2021-05-03 20:45:00|7038.2|7035.2|7038.7|7035.7|7038.7|7035.7|7038.2|7035.2|0
1620075300000|2021-05-03 20:55:00|7039.7|7036.7|7039.7|7036.7|7042.7|7039.7|7037.2|7034.2|56
1620075600000|2021-05-03 21:00:00|7041.3|7037.3|7040.2|7036.2|7041.7|7037.7|7040.2|7036.2|0
1620075900000|2021-05-03 21:05:00|7041.1|7037.1|7040.3|7036.3|7041.1|7037.1|7038.5|7034.5|0
1620076200000|2021-05-03 21:10:00|7040.7|7036.7|7040.3|7036.3|7040.7|7036.7|7040.3|7036.3|0
1620076500000|2021-05-03 21:15:00|7040.6|7036.6|7040.4|7036.4|7040.7|7036.7|7040.3|7036.3|0
1620076800000|2021-05-03 21:20:00|7040.6|7036.6|7040.9|7036.9|7041.3|7037.3|7040.3|7036.3|0
1620077100000|2021-05-03 21:25:00|7041.1|7037.1|7040.8|7036.8|7041.3|7037.3|7040.6|7036.6|0
1620077700000|2021-05-03 21:35:00|7040.6|7036.6|7040.3|7036.3|7040.6|7036.6|7040.3|7036.3|0
1620078000000|2021-05-03 21:40:00|7040.7|7036.7|7040.8|7036.8|7041|7037|7040.7|7036.7|0
1620078300000|2021-05-03 21:45:00|7040.5|7036.5|7040.5|7036.5|7040.5|7036.5|7040.2|7036.2|0
1620078600000|2021-05-03 21:50:00|7040.8|7036.8|7040.8|7036.8|7040.9|7036.9|7040.6|7036.6|0
1620078900000|2021-05-03 21:55:00|7040.9|7036.9|7041.1|7037.1|7041.1|7037.1|7040.9|7036.9|0
1620079200000|2021-05-03 22:00:00|7042.5|7038.5|7041.7|7037.7|7044.2|7040.2|7040.2|7036.2|0
1620079500000|2021-05-03 22:05:00|7042.1|7038.1|7042|7038|7043.2|7039.2|7041.7|7037.7|0
1620079800000|2021-05-03 22:10:00|7041.7|7037.7|7042|7038|7042.4|7038.4|7040.9|7036.9|0
1620080100000|2021-05-03 22:15:00|7041.7|7037.7|7042|7038|7042.4|7038.4|7040.9|7036.9|0
1620080400000|2021-05-03 22:20:00|7042.2|7038.2|7041.7|7037.7|7042.4|7038.4|7041.7|7037.7|0
1620080700000|2021-05-03 22:25:00|7041.5|7037.5|7041.7|7037.7|7042|7038|7041.3|7037.3|0
1620081000000|2021-05-03 22:30:00|7041.9|7037.9|7043.2|7039.2|7043.2|7039.2|7041.5|7037.5|0
1620081300000|2021-05-03 22:35:00|7042.8|7038.8|7043.2|7039.2|7043.8|7039.8|7042.7|7038.7|0
1620081600000|2021-05-03 22:40:00|7043.6|7039.6|7044.9|7040.9|7045.1|7041.1|7043.2|7039.2|0
1620081900000|2021-05-03 22:45:00|7045.1|7041.1|7044.3|7040.3|7045.3|7041.3|7044.3|7040.3|0
1620082200000|2021-05-03 22:50:00|7044.1|7040.1|7044|7040|7045.1|7041.1|7043.6|7039.6|0
1620082500000|2021-05-03 22:55:00|7043.6|7039.6|7042.7|7038.7|7044|7040|7042.5|7038.5|0
1620082800000|2021-05-03 23:00:00|7042.8|7038.8|7042.9|7038.9|7043|7039|7042.7|7038.7|0
1620083100000|2021-05-03 23:05:00|7042.5|7038.5|7042.3|7038.3|7042.7|7038.7|7039.9|7035.9|0
1620083400000|2021-05-03 23:10:00|7042.5|7038.5|7042.3|7038.3|7042.7|7038.7|7041.9|7037.9|0
1620083700000|2021-05-03 23:15:00|7042.6|7038.6|7044.1|7040.1|7044.5|7040.5|7042|7038|0
1620084000000|2021-05-03 23:20:00|7043.2|7039.2|7040.2|7036.2|7043.2|7039.2|7038.6|7034.6|0
1620084300000|2021-05-03 23:25:00|7040.6|7036.6|7041|7037|7041.4|7037.4|7039.5|7035.5|0
1620084600000|2021-05-03 23:30:00|7040.6|7036.6|7040.8|7036.8|7040.8|7036.8|7039.4|7035.4|0
1620084900000|2021-05-03 23:35:00|7040.6|7036.6|7041.8|7037.8|7041.9|7037.9|7040.4|7036.4|0
1620085200000|2021-05-03 23:40:00|7041.4|7037.4|7041|7037|7041.4|7037.4|7041|7037|0
1620085500000|2021-05-03 23:45:00|7041.4|7037.4|7045.6|7041.6|7046|7042|7041.4|7037.4|0
1620085800000|2021-05-03 23:50:00|7046.5|7044.5|7042.5|7040.5|7048|7046|7041.5|7039.5|428
1620086100000|2021-05-03 23:55:00|7043|7041|7048|7046|7049|7047|7043|7041|276
1620086400000|2021-05-04 00:00:00|7048.5|7046.5|7046.5|7045.5|7052.5|7051.5|7046.5|7045.5|306
1620086700000|2021-05-04 00:05:00|7046|7045|7042.5|7041.5|7046|7045|7037.5|7036.5|379
1620087000000|2021-05-04 00:10:00|7043.5|7042.5|7049.5|7048.5|7051.5|7050.5|7036.5|7035.5|835
1620087300000|2021-05-04 00:15:00|7049|7048|7051.5|7050.5|7057|7056|7048.5|7047.5|630
1620087600000|2021-05-04 00:20:00|7052|7051|7050.5|7049.5|7055.5|7054.5|7048|7047|426
1620087900000|2021-05-04 00:25:00|7049.5|7048.5|7043.5|7042.5|7050|7049|7040.5|7039.5|407
1620088200000|2021-05-04 00:30:00|7042.5|7041.5|7039.5|7038.5|7044.5|7043.5|7037.5|7036.5|502
1620088500000|2021-05-04 00:35:00|7039|7038|7047.5|7046.5|7049.5|7048.5|7038.5|7037.5|402
1620088800000|2021-05-04 00:40:00|7047|7046|7041.5|7040.5|7047.5|7046.5|7041.5|7040.5|336
1620089100000|2021-05-04 00:45:00|7042|7041|7044.5|7043.5|7046.5|7045.5|7040.5|7039.5|278
1620089400000|2021-05-04 00:50:00|7044|7043|7042|7041|7045|7044|7039.5|7038.5|367
1620089700000|2021-05-04 00:55:00|7042.5|7041.5|7045.5|7044.5|7045.5|7044.5|7041.5|7040.5|146
1620090000000|2021-05-04 01:00:00|7046|7045|7048.5|7047.5|7049.5|7048.5|7044.5|7043.5|419
1620090300000|2021-05-04 01:05:00|7049|7048|7046.5|7045.5|7049.5|7048.5|7045.5|7044.5|148
1620090600000|2021-05-04 01:10:00|7047.5|7046.5|7042.5|7041.5|7048.5|7047.5|7041.5|7040.5|258
1620090900000|2021-05-04 01:15:00|7043|7042|7042|7041|7048.5|7047.5|7042|7041|178
1620091200000|2021-05-04 01:20:00|7041.5|7040.5|7033.5|7032.5|7042|7041|7030.5|7029.5|344
1620091500000|2021-05-04 01:25:00|7033|7032|7032.5|7031.5|7034|7033|7029.5|7028.5|221
1620091800000|2021-05-04 01:30:00|7033.5|7032.5|7037.5|7036.5|7040.5|7039.5|7032.5|7031.5|176
1620092100000|2021-05-04 01:35:00|7037|7036|7038.5|7037.5|7039.5|7038.5|7035.5|7034.5|139
1620092400000|2021-05-04 01:40:00|7038|7037|7033.5|7032.5|7038|7037|7031.5|7030.5|268
1620092700000|2021-05-04 01:45:00|7033|7032|7034.5|7033.5|7038.5|7037.5|7033|7032|175
1620093000000|2021-05-04 01:50:00|7035.5|7034.5|7035.5|7034.5|7038.5|7037.5|7034.5|7033.5|175
1620093300000|2021-05-04 01:55:00|7036|7035|7038.5|7037.5|7041.5|7040.5|7036|7035|160
1620093600000|2021-05-04 02:00:00|7039.5|7038.5|7037.5|7036.5|7040.5|7039.5|7035|7034|355
1620093900000|2021-05-04 02:05:00|7036.5|7035.5|7041|7040|7041.5|7040.5|7035.5|7034.5|249
1620094200000|2021-05-04 02:10:00|7040.5|7039.5|7035.5|7034.5|7040.5|7039.5|7035.5|7034.5|275
1620094500000|2021-05-04 02:15:00|7035|7034|7037.5|7036.5|7037.5|7036.5|7033.5|7032.5|268
1620094800000|2021-05-04 02:20:00|7038.5|7037.5|7037.5|7036.5|7039.5|7038.5|7036.5|7035.5|380
1620095100000|2021-05-04 02:25:00|7038|7037|7039.5|7038.5|7039.5|7038.5|7034.5|7033.5|194
1620095400000|2021-05-04 02:30:00|7040|7039|7042.5|7041.5|7042.5|7041.5|7037.5|7036.5|202
1620095700000|2021-05-04 02:35:00|7043|7042|7044.5|7043.5|7045.5|7044.5|7040.5|7039.5|229
1620096000000|2021-05-04 02:40:00|7045.5|7044.5|7044.5|7043.5|7047.5|7046.5|7043.5|7042.5|159
1620096300000|2021-05-04 02:45:00|7045.5|7044.5|7045.5|7044.5|7046.5|7045.5|7044.5|7043.5|209
1620096600000|2021-05-04 02:50:00|7046|7045|7051.5|7050.5|7051.5|7050.5|7046|7045|216
1620096900000|2021-05-04 02:55:00|7052|7051|7053.5|7052.5|7055.5|7054.5|7051.5|7050.5|332
1620097200000|2021-05-04 03:00:00|7053|7052|7054.5|7053.5|7055.5|7054.5|7052.5|7051.5|245
1620097500000|2021-05-04 03:05:00|7055|7054|7053.5|7052.5|7055.5|7054.5|7053.5|7052.5|110
1620097800000|2021-05-04 03:10:00|7054|7053|7053.5|7052.5|7054.5|7053.5|7052|7051|141
1620098100000|2021-05-04 03:15:00|7054.5|7053.5|7051.5|7050.5|7055.5|7054.5|7051.5|7050.5|119
1620098400000|2021-05-04 03:20:00|7051|7050|7053|7052|7053.5|7052.5|7050.5|7049.5|186
1620098700000|2021-05-04 03:25:00|7053.5|7052.5|7058.5|7057.5|7058.5|7057.5|7053.5|7052.5|268
1620099000000|2021-05-04 03:30:00|7059.5|7058.5|7057.5|7056.5|7061.5|7060.5|7056.5|7055.5|314
1620099300000|2021-05-04 03:35:00|7058.5|7057.5|7057.5|7056.5|7058.5|7057.5|7057.5|7056.5|185
1620099600000|2021-05-04 03:40:00|7058|7057|7064.5|7063.5|7064.5|7063.5|7058|7057|434
1620099900000|2021-05-04 03:45:00|7065|7064|7064.5|7063.5|7066.5|7065.5|7063.5|7062.5|345
1620100200000|2021-05-04 03:50:00|7064|7063|7061.5|7060.5|7064.5|7063.5|7061.5|7060.5|201
1620100500000|2021-05-04 03:55:00|7061|7060|7061.5|7060.5|7061.5|7060.5|7057.5|7056.5|143
1620100800000|2021-05-04 04:00:00|7062.5|7061.5|7066.5|7065.5|7066.5|7065.5|7060.5|7059.5|185
1620101100000|2021-05-04 04:05:00|7066|7065|7065.5|7064.5|7066.5|7065.5|7063|7062|106
1620101400000|2021-05-04 04:10:00|7066|7065|7064.5|7063.5|7066.5|7065.5|7064.5|7063.5|99
1620101700000|2021-05-04 04:15:00|7064|7063|7062.5|7061.5|7064.5|7063.5|7062.5|7061.5|141
1620102000000|2021-05-04 04:20:00|7063|7062|7059.5|7058.5|7063.5|7062.5|7059.5|7058.5|121
1620102300000|2021-05-04 04:25:00|7059|7058|7055.5|7054.5|7059|7058|7054.5|7053.5|211
1620102600000|2021-05-04 04:30:00|7056|7055|7054.5|7053.5|7056.5|7055.5|7053.5|7052.5|158
1620102900000|2021-05-04 04:35:00|7054|7053|7054.5|7053.5|7056.5|7055.5|7052.5|7051.5|157
1620103200000|2021-05-04 04:40:00|7054|7053|7056.5|7055.5|7056.5|7055.5|7053.5|7052.5|124
1620103500000|2021-05-04 04:45:00|7056|7055|7059.5|7058.5|7059.5|7058.5|7055.5|7054.5|112
1620103800000|2021-05-04 04:50:00|7060|7059|7060.5|7059.5|7060.5|7059.5|7057.5|7056.5|152
1620104100000|2021-05-04 04:55:00|7061|7060|7061.5|7060.5|7061.5|7060.5|7059.5|7058.5|122
1620104400000|2021-05-04 05:00:00|7062.5|7061.5|7062.5|7061.5|7063.5|7062.5|7057.5|7056.5|202
1620104700000|2021-05-04 05:05:00|7062|7061|7062|7061|7064.5|7063.5|7059.5|7058.5|213
1620105000000|2021-05-04 05:10:00|7062.5|7061.5|7055|7054|7062.5|7061.5|7055|7054|233
1620105300000|2021-05-04 05:15:00|7055.5|7054.5|7058.5|7057.5|7060.5|7059.5|7054.5|7053.5|180
1620105600000|2021-05-04 05:20:00|7058|7057|7056.5|7055.5|7058.5|7057.5|7055.5|7054.5|125
1620105900000|2021-05-04 05:25:00|7057|7056|7058.5|7057.5|7059.5|7058.5|7056.5|7055.5|141
1620106200000|2021-05-04 05:30:00|7059|7058|7056|7055|7060.5|7059.5|7055.5|7054.5|210
1620106500000|2021-05-04 05:35:00|7056.5|7055.5|7058.5|7057.5|7061.5|7060.5|7055.5|7054.5|315
1620106800000|2021-05-04 05:40:00|7058|7057|7062.5|7061.5|7063.5|7062.5|7057.5|7056.5|237
1620107100000|2021-05-04 05:45:00|7062|7061|7062.5|7061.5|7063.5|7062.5|7060.5|7059.5|157
1620107400000|2021-05-04 05:50:00|7062|7061|7060.5|7059.5|7062.5|7061.5|7060.5|7059.5|176
1620107700000|2021-05-04 05:55:00|7061|7060|7058.5|7057.5|7062|7061|7057.5|7056.5|256
1620108000000|2021-05-04 06:00:00|7058.6|7056.6|7061.6|7059.6|7064.6|7062.6|7057.6|7055.6|556
1620108300000|2021-05-04 06:05:00|7062.1|7060.1|7066.1|7064.1|7066.1|7064.1|7061.6|7059.6|816
1620108600000|2021-05-04 06:10:00|7065.6|7063.6|7064.6|7062.6|7068.6|7066.6|7063.6|7061.6|977
1620108900000|2021-05-04 06:15:00|7064.1|7062.1|7062.6|7060.6|7064.1|7062.1|7062.6|7060.6|161
1620109200000|2021-05-04 06:20:00|7062.1|7060.1|7058.6|7056.6|7062.6|7060.6|7058.6|7056.6|243
1620109500000|2021-05-04 06:25:00|7058.1|7056.1|7059.1|7057.1|7059.6|7057.6|7057.6|7055.6|436
1620109800000|2021-05-04 06:30:00|7060.1|7056.1|7060.6|7056.6|7061.1|7057.1|7058.7|7054.7|9
1620110100000|2021-05-04 06:35:00|7060.7|7056.7|7061.5|7057.5|7062.1|7058.1|7060.7|7056.7|0
1620110400000|2021-05-04 06:40:00|7061.8|7057.8|7061.7|7057.7|7061.8|7057.8|7060.2|7056.2|0
1620110700000|2021-05-04 06:45:00|7061.5|7057.5|7061.3|7057.3|7062.3|7058.3|7060.9|7056.9|0
1620111000000|2021-05-04 06:50:00|7061.5|7057.5|7061.5|7057.5|7062.3|7058.3|7061.2|7057.2|0
1620111300000|2021-05-04 06:55:00|7061.3|7057.3|7063.2|7059.2|7063.3|7059.3|7061.1|7057.1|0
1620111600000|2021-05-04 07:00:00|7062.8|7058.8|7065.9|7061.9|7068.3|7064.3|7062.8|7058.8|0
1620111900000|2021-05-04 07:05:00|7065.6|7061.6|7068.7|7064.7|7068.7|7064.7|7063.5|7059.5|0
1620112200000|2021-05-04 07:10:00|7063.6|7060.6|7072.1|7069.1|7073.1|7070.1|7063.6|7060.6|374
1620112500000|2021-05-04 07:15:00|7071.6|7068.6|7069.1|7066.1|7074.1|7071.1|7069.1|7066.1|158
1620112800000|2021-05-04 07:20:00|7069.6|7066.6|7066.6|7063.6|7071.1|7068.1|7066.1|7063.1|36
1620113100000|2021-05-04 07:25:00|7066.1|7063.1|7067.6|7064.6|7068.1|7065.1|7062.1|7059.1|23
1620113400000|2021-05-04 07:30:00|7068.1|7065.1|7063.6|7060.6|7068.1|7065.1|7063.6|7060.6|28
1620113700000|2021-05-04 07:35:00|7063.1|7060.1|7064.6|7061.6|7065.1|7062.1|7062.1|7059.1|57
1620114000000|2021-05-04 07:40:00|7064.1|7061.1|7065.6|7062.6|7066.6|7063.6|7060.6|7057.6|97
1620114300000|2021-05-04 07:45:00|7066.1|7063.1|7066.1|7063.1|7066.1|7063.1|7062.6|7059.6|138
1620114600000|2021-05-04 07:50:00|7065.6|7062.6|7068.1|7065.1|7068.6|7065.6|7064.6|7061.6|31
1620114900000|2021-05-04 07:55:00|7067.6|7064.6|7067.6|7064.6|7068.1|7065.1|7066.1|7063.1|17
1620115200000|2021-05-04 08:00:00|7068.1|7065.1|7066.1|7063.1|7068.1|7065.1|7064.1|7061.1|41
1620115500000|2021-05-04 08:05:00|7066.6|7063.6|7067.6|7064.6|7069.1|7066.1|7065.6|7062.6|38
1620115800000|2021-05-04 08:10:00|7068.1|7065.1|7064.6|7061.6|7069.1|7066.1|7064.6|7061.6|151
1620116100000|2021-05-04 08:15:00|7064.1|7061.1|7067.1|7064.1|7067.1|7064.1|7063.1|7060.1|137
1620116400000|2021-05-04 08:20:00|7066.6|7063.6|7070.6|7067.6|7071.6|7068.6|7066.1|7063.1|38
1620116700000|2021-05-04 08:25:00|7071.1|7068.1|7071.6|7068.6|7072.6|7069.6|7070.1|7067.1|18
1620117000000|2021-05-04 08:30:00|7072.1|7069.1|7069.6|7066.6|7072.1|7069.1|7069.1|7066.1|59
1620117300000|2021-05-04 08:35:00|7069.1|7066.1|7068.6|7065.6|7070.1|7067.1|7066.1|7063.1|81
1620117600000|2021-05-04 08:40:00|7069.1|7066.1|7070.6|7067.6|7071.1|7068.1|7067.1|7064.1|46
1620117900000|2021-05-04 08:45:00|7071.1|7068.1|7071.6|7068.6|7073.1|7070.1|7070.6|7067.6|25
1620118200000|2021-05-04 08:50:00|7071.1|7068.1|7071.1|7068.1|7071.6|7068.6|7069.6|7066.6|23
1620118500000|2021-05-04 08:55:00|7071.6|7068.6|7075.1|7072.1|7075.1|7072.1|7071.1|7068.1|38
1620118800000|2021-05-04 09:00:00|7074.6|7071.6|7071.1|7068.1|7074.6|7071.6|7071.1|7068.1|55
1620119100000|2021-05-04 09:05:00|7071.6|7068.6|7071.1|7068.1|7072.1|7069.1|7070.6|7067.6|32
1620119400000|2021-05-04 09:10:00|7071.6|7068.6|7071.1|7068.1|7073.1|7070.1|7071.1|7068.1|18
1620119700000|2021-05-04 09:15:00|7071.6|7068.6|7070.1|7067.1|7071.6|7068.6|7069.1|7066.1|28
1620120000000|2021-05-04 09:20:00|7069.6|7066.6|7071.6|7068.6|7071.6|7068.6|7069.6|7066.6|18
1620120300000|2021-05-04 09:25:00|7071.1|7068.1|7069.1|7066.1|7072.1|7069.1|7069.1|7066.1|18
1620120600000|2021-05-04 09:30:00|7069.6|7066.6|7072.1|7069.1|7073.1|7070.1|7069.6|7066.6|22
1620120900000|2021-05-04 09:35:00|7072.6|7069.6|7074.1|7071.1|7075.1|7072.1|7072.1|7069.1|23
1620121200000|2021-05-04 09:40:00|7075.1|7072.1|7073.6|7070.6|7075.6|7072.6|7073.1|7070.1|74
1620121500000|2021-05-04 09:45:00|7074.1|7071.1|7072.6|7069.6|7074.1|7071.1|7072.1|7069.1|65
1620121800000|2021-05-04 09:50:00|7072.1|7069.1|7074.6|7071.6|7075.6|7072.6|7072.1|7069.1|58
1620122100000|2021-05-04 09:55:00|7074.1|7071.1|7075.1|7072.1|7076.1|7073.1|7074.1|7071.1|15
1620122400000|2021-05-04 10:00:00|7075.6|7072.6|7076.1|7073.1|7077.6|7074.6|7075.1|7072.1|15
1620122700000|2021-05-04 10:05:00|7076.6|7073.6|7080.1|7077.1|7081.1|7078.1|7076.6|7073.6|73
1620123000000|2021-05-04 10:10:00|7080.6|7077.6|7084.1|7081.1|7084.1|7081.1|7080.1|7077.1|32
1620123300000|2021-05-04 10:15:00|7084.6|7081.6|7084.1|7081.1|7089.1|7086.1|7083.6|7080.6|206
1620123600000|2021-05-04 10:20:00|7084.6|7081.6|7081.6|7078.6|7084.6|7081.6|7080.6|7077.6|58
1620123900000|2021-05-04 10:25:00|7081.1|7078.1|7081.1|7078.1|7081.1|7078.1|7080.1|7077.1|13
1620124200000|2021-05-04 10:30:00|7080.6|7077.6|7082.1|7079.1|7082.1|7079.1|7080.6|7077.6|24
1620124500000|2021-05-04 10:35:00|7083.1|7080.1|7081.1|7078.1|7083.1|7080.1|7081.1|7078.1|9
1620124800000|2021-05-04 10:40:00|7080.6|7077.6|7077.1|7074.1|7080.6|7077.6|7076.1|7073.1|33
1620125100000|2021-05-04 10:45:00|7077.6|7074.6|7077.1|7074.1|7078.1|7075.1|7076.1|7073.1|12
1620125400000|2021-05-04 10:50:00|7078.6|7075.6|7080.6|7077.6|7081.6|7078.6|7078.6|7075.6|20
1620125700000|2021-05-04 10:55:00|7081.1|7078.1|7084.1|7081.1|7084.1|7081.1|7081.1|7078.1|55
1620126000000|2021-05-04 11:00:00|7083.6|7080.6|7085.6|7082.6|7086.1|7083.1|7083.1|7080.1|39
1620126300000|2021-05-04 11:05:00|7085.1|7082.1|7086.6|7083.6|7088.1|7085.1|7085.1|7082.1|26
1620126600000|2021-05-04 11:10:00|7086.1|7083.1|7085.1|7082.1|7087.1|7084.1|7084.6|7081.6|44
1620126900000|2021-05-04 11:15:00|7085.6|7082.6|7085.6|7082.6|7086.6|7083.6|7085.1|7082.1|25
1620127200000|2021-05-04 11:20:00|7085.1|7082.1|7083.1|7080.1|7087.1|7084.1|7083.1|7080.1|33
1620127500000|2021-05-04 11:25:00|7084.1|7081.1|7083.1|7080.1|7084.1|7081.1|7082.1|7079.1|18
1620127800000|2021-05-04 11:30:00|7082.6|7079.6|7078.6|7075.6|7083.1|7080.1|7078.6|7075.6|34
1620128100000|2021-05-04 11:35:00|7079.1|7076.1|7072.6|7069.6|7079.6|7076.6|7072.6|7069.6|52
1620128400000|2021-05-04 11:40:00|7073.1|7070.1|7058.6|7055.6|7073.1|7070.1|7047.1|7044.1|681
1620128700000|2021-05-04 11:45:00|7058.1|7055.1|7057.6|7054.6|7058.1|7055.1|7049.1|7046.1|148
1620129000000|2021-05-04 11:50:00|7057.1|7054.1|7062.1|7059.1|7064.1|7061.1|7054.1|7051.1|126
1620129300000|2021-05-04 11:55:00|7062.6|7059.6|7059.6|7056.6|7062.6|7059.6|7059.1|7056.1|18
1620129600000|2021-05-04 12:00:00|7059.1|7056.1|7058.6|7055.6|7060.1|7057.1|7056.6|7053.6|64
1620129900000|2021-05-04 12:05:00|7058.1|7055.1|7056.1|7053.1|7058.1|7055.1|7055.6|7052.6|64
1620130200000|2021-05-04 12:10:00|7055.6|7052.6|7050.1|7047.1|7056.1|7053.1|7050.1|7047.1|309
1620130500000|2021-05-04 12:15:00|7049.6|7046.6|7051.1|7048.1|7052.6|7049.6|7046.6|7043.6|65
1620130800000|2021-05-04 12:20:00|7050.6|7047.6|7049.6|7046.6|7051.6|7048.6|7047.6|7044.6|58
1620131100000|2021-05-04 12:25:00|7050.1|7047.1|7049.6|7046.6|7050.1|7047.1|7045.1|7042.1|59
1620131400000|2021-05-04 12:30:00|7050.1|7047.1|7056.1|7053.1|7056.1|7053.1|7049.6|7046.6|64
1620131700000|2021-05-04 12:35:00|7055.6|7052.6|7053.6|7050.6|7056.1|7053.1|7053.6|7050.6|49
1620132000000|2021-05-04 12:40:00|7053.1|7050.1|7048.6|7045.6|7053.1|7050.1|7048.1|7045.1|31
1620132300000|2021-05-04 12:45:00|7048.1|7045.1|7051.1|7048.1|7051.1|7048.1|7047.1|7044.1|33
1620132600000|2021-05-04 12:50:00|7050.6|7047.6|7051.1|7048.1|7051.1|7048.1|7048.1|7045.1|32
1620132900000|2021-05-04 12:55:00|7050.6|7047.6|7048.6|7045.6|7051.1|7048.1|7048.1|7045.1|18
1620133200000|2021-05-04 13:00:00|7050.1|7047.1|7045.6|7042.6|7050.1|7047.1|7045.1|7042.1|51
1620133500000|2021-05-04 13:05:00|7046.1|7043.1|7042.1|7039.1|7046.1|7043.1|7040.1|7037.1|50
1620133800000|2021-05-04 13:10:00|7042.6|7039.6|7046.6|7043.6|7046.6|7043.6|7042.1|7039.1|43
1620134100000|2021-05-04 13:15:00|7047.1|7044.1|7045.1|7042.1|7047.1|7044.1|7044.6|7041.6|39
1620134400000|2021-05-04 13:20:00|7045.6|7042.6|7043.1|7040.1|7046.1|7043.1|7042.1|7039.1|62
1620134700000|2021-05-04 13:25:00|7042.6|7039.6|7051.1|7048.1|7052.6|7049.6|7042.1|7039.1|118
1620135000000|2021-05-04 13:30:00|7050.1|7047.1|7061.1|7058.1|7063.6|7060.6|7050.1|7047.1|224
1620135300000|2021-05-04 13:35:00|7061.6|7058.6|7057.6|7054.6|7063.1|7060.1|7057.1|7054.1|93
1620135600000|2021-05-04 13:40:00|7058.1|7055.1|7047.1|7044.1|7058.1|7055.1|7047.1|7044.1|144
1620135900000|2021-05-04 13:45:00|7046.6|7043.6|7035.6|7032.6|7046.6|7043.6|7034.6|7031.6|112
1620136200000|2021-05-04 13:50:00|7036.1|7033.1|7028.1|7025.1|7036.1|7033.1|7026.1|7023.1|336
1620136500000|2021-05-04 13:55:00|7027.6|7024.6|7023.6|7020.6|7029.1|7026.1|7022.1|7019.1|197
1620136800000|2021-05-04 14:00:00|7023.1|7020.1|7022.1|7019.1|7029.1|7026.1|7021.1|7018.1|391
1620137100000|2021-05-04 14:05:00|7021.6|7018.6|7026.1|7023.1|7029.1|7026.1|7017.1|7014.1|166
1620137400000|2021-05-04 14:10:00|7025.1|7022.1|7024.1|7021.1|7025.1|7022.1|7019.6|7016.6|216
1620137700000|2021-05-04 14:15:00|7023.6|7020.6|7031.1|7028.1|7032.1|7029.1|7013.1|7010.1|268
1620138000000|2021-05-04 14:20:00|7030.6|7027.6|7026.1|7023.1|7032.1|7029.1|7026.1|7023.1|218
1620138300000|2021-05-04 14:25:00|7025.6|7022.6|7023.1|7020.1|7030.1|7027.1|7023.1|7020.1|250
1620138600000|2021-05-04 14:30:00|7022.6|7019.6|7018.6|7015.6|7024.1|7021.1|7018.6|7015.6|86
1620138900000|2021-05-04 14:35:00|7019.1|7016.1|7030.6|7027.6|7030.6|7027.6|7018.1|7015.1|74
1620139200000|2021-05-04 14:40:00|7031.1|7028.1|7029.6|7026.6|7034.1|7031.1|7029.1|7026.1|121
1620139500000|2021-05-04 14:45:00|7029.1|7026.1|7022.1|7019.1|7030.6|7027.6|7019.1|7016.1|81
1620139800000|2021-05-04 14:50:00|7021.6|7018.6|7019.6|7016.6|7021.6|7018.6|7016.1|7013.1|83
1620140100000|2021-05-04 14:55:00|7019.1|7016.1|7019.1|7016.1|7021.1|7018.1|7017.1|7014.1|90
1620140400000|2021-05-04 15:00:00|7018.6|7015.6|7023.1|7020.1|7027.6|7024.6|7015.1|7012.1|145
1620140700000|2021-05-04 15:05:00|7023.6|7020.6|7021.6|7018.6|7024.1|7021.1|7017.1|7014.1|98
1620141000000|2021-05-04 15:10:00|7021.1|7018.1|7017.6|7014.6|7024.1|7021.1|7015.1|7012.1|216
1620141300000|2021-05-04 15:15:00|7017.1|7014.1|7011.1|7008.1|7019.1|7016.1|7008.1|7005.1|272
1620141600000|2021-05-04 15:20:00|7011.6|7008.6|7013.1|7010.1|7017.1|7014.1|7010.1|7007.1|104
1620141900000|2021-05-04 15:25:00|7012.6|7009.6|7015.1|7012.1|7016.1|7013.1|7009.1|7006.1|112
1620142200000|2021-05-04 15:30:00|7015.6|7012.6|7014.1|7011.1|7018.1|7015.1|7011.6|7008.6|172
1620142500000|2021-05-04 15:35:00|7013.6|7010.6|7019.1|7016.1|7020.1|7017.1|7013.6|7010.6|59
1620142800000|2021-05-04 15:40:00|7018.6|7015.6|7016.6|7013.6|7020.1|7017.1|7015.1|7012.1|95
1620143100000|2021-05-04 15:45:00|7016.1|7013.1|7014.1|7011.1|7017.1|7014.1|7012.1|7009.1|47
1620143400000|2021-05-04 15:50:00|7013.1|7010.1|7010.1|7007.1|7013.6|7010.6|7008.1|7005.1|66
1620143700000|2021-05-04 15:55:00|7010.6|7007.6|7011.1|7008.1|7013.1|7010.1|7008.6|7005.6|72
1620144000000|2021-05-04 16:00:00|7010.6|7007.6|7016.1|7013.1|7018.1|7015.1|7010.6|7007.6|45
1620144300000|2021-05-04 16:05:00|7015.6|7012.6|7020.6|7017.6|7021.1|7018.1|7013.1|7010.1|60
1620144600000|2021-05-04 16:10:00|7021.1|7018.1|7024.1|7021.1|7025.1|7022.1|7020.6|7017.6|63
1620144900000|2021-05-04 16:15:00|7024.6|7021.6|7027.1|7024.1|7027.1|7024.1|7023.1|7020.1|35
1620145200000|2021-05-04 16:20:00|7027.6|7024.6|7024.6|7021.6|7029.1|7026.1|7022.1|7019.1|48
1620145500000|2021-05-04 16:25:00|7025.1|7022.1|7024.6|7021.6|7026.6|7023.6|7023.6|7020.6|28
1620145800000|2021-05-04 16:30:00|7025.1|7022.1|7021.1|7018.1|7026.1|7023.1|7019.6|7016.6|31
1620146100000|2021-05-04 16:35:00|7021.6|7018.6|7022.6|7019.6|7026.6|7023.6|7021.6|7018.6|23
1620146400000|2021-05-04 16:40:00|7022.1|7019.1|7016.6|7013.6|7022.1|7019.1|7016.1|7013.1|11
1620146700000|2021-05-04 16:45:00|7016.1|7013.1|7019.6|7016.6|7021.1|7018.1|7016.1|7013.1|45
1620147000000|2021-05-04 16:50:00|7019.1|7016.1|7021.6|7018.6|7024.1|7021.1|7019.1|7016.1|23
1620147300000|2021-05-04 16:55:00|7021.1|7018.1|7019.1|7016.1|7022.1|7019.1|7017.1|7014.1|29
1620147600000|2021-05-04 17:00:00|7018.6|7015.6|7025.6|7022.6|7027.1|7024.1|7017.1|7014.1|35
1620147900000|2021-05-04 17:05:00|7025.1|7022.1|7026.1|7023.1|7028.1|7025.1|7022.1|7019.1|46
1620148200000|2021-05-04 17:10:00|7026.6|7023.6|7030.1|7027.1|7030.6|7027.6|7025.1|7022.1|41
1620148500000|2021-05-04 17:15:00|7029.6|7026.6|7029.1|7026.1|7031.6|7028.6|7028.1|7025.1|44
1620148800000|2021-05-04 17:20:00|7029.6|7026.6|7028.1|7025.1|7030.6|7027.6|7027.1|7024.1|32
1620149100000|2021-05-04 17:25:00|7028.6|7025.6|7029.6|7026.6|7031.6|7028.6|7027.1|7024.1|34
1620149400000|2021-05-04 17:30:00|7030.1|7027.1|7031.1|7028.1|7032.6|7029.6|7027.1|7024.1|8
1620149700000|2021-05-04 17:35:00|7031.6|7028.6|7030.1|7027.1|7031.6|7028.6|7029.1|7026.1|13
1620150000000|2021-05-04 17:40:00|7029.1|7026.1|7028.1|7025.1|7030.6|7027.6|7027.1|7024.1|15
1620150300000|2021-05-04 17:45:00|7027.6|7024.6|7026.6|7023.6|7029.6|7026.6|7025.1|7022.1|53
1620150600000|2021-05-04 17:50:00|7026.1|7023.1|7024.6|7021.6|7026.1|7023.1|7023.1|7020.1|10
1620150900000|2021-05-04 17:55:00|7024.1|7021.1|7026.1|7023.1|7028.1|7025.1|7024.1|7021.1|16
1620151200000|2021-05-04 18:00:00|7025.1|7022.1|7027.1|7024.1|7027.1|7024.1|7023.1|7020.1|30
1620151500000|2021-05-04 18:05:00|7027.6|7024.6|7029.1|7026.1|7030.1|7027.1|7026.1|7023.1|20
1620151800000|2021-05-04 18:10:00|7030.1|7027.1|7034.6|7031.6|7035.1|7032.1|7028.1|7025.1|18
1620152100000|2021-05-04 18:15:00|7034.1|7031.1|7032.6|7029.6|7036.1|7033.1|7032.1|7029.1|35
1620152400000|2021-05-04 18:20:00|7032.1|7029.1|7033.1|7030.1|7033.1|7030.1|7029.1|7026.1|56
1620152700000|2021-05-04 18:25:00|7032.6|7029.6|7032.6|7029.6|7032.6|7029.6|7029.1|7026.1|24
1620153000000|2021-05-04 18:30:00|7032.1|7029.1|7035.6|7032.6|7037.1|7034.1|7032.1|7029.1|28
1620153300000|2021-05-04 18:35:00|7036.1|7033.1|7037.1|7034.1|7038.1|7035.1|7035.1|7032.1|32
1620153600000|2021-05-04 18:40:00|7037.6|7034.6|7037.1|7034.1|7038.1|7035.1|7035.1|7032.1|28
1620153900000|2021-05-04 18:45:00|7036.6|7033.6|7038.1|7035.1|7038.6|7035.6|7036.6|7033.6|32
1620154200000|2021-05-04 18:50:00|7038.6|7035.6|7036.1|7033.1|7039.1|7036.1|7036.1|7033.1|19
1620154500000|2021-05-04 18:55:00|7036.6|7033.6|7034.1|7031.1|7038.1|7035.1|7034.1|7031.1|18
1620154800000|2021-05-04 19:00:00|7034.6|7031.6|7036.1|7033.1|7037.6|7034.6|7030.6|7027.6|70
1620155100000|2021-05-04 19:05:00|7035.1|7032.1|7032.1|7029.1|7037.1|7034.1|7029.1|7026.1|140
1620155400000|2021-05-04 19:10:00|7032.6|7029.6|7034.6|7031.6|7036.1|7033.1|7031.1|7028.1|100
1620155700000|2021-05-04 19:15:00|7034.1|7031.1|7033.1|7030.1|7036.1|7033.1|7031.6|7028.6|28
1620156000000|2021-05-04 19:20:00|7032.6|7029.6|7029.6|7026.6|7032.6|7029.6|7029.6|7026.6|11
1620156300000|2021-05-04 19:25:00|7029.1|7026.1|7030.6|7027.6|7031.1|7028.1|7027.6|7024.6|31
1620156600000|2021-05-04 19:30:00|7030.1|7027.1|7032.1|7029.1|7032.1|7029.1|7027.1|7024.1|46
1620156900000|2021-05-04 19:35:00|7032.6|7029.6|7033.6|7030.6|7035.6|7032.6|7031.1|7028.1|18
1620157200000|2021-05-04 19:40:00|7034.1|7031.1|7030.1|7027.1|7034.1|7031.1|7029.6|7026.6|12
1620157500000|2021-05-04 19:45:00|7029.6|7026.6|7030.1|7027.1|7030.6|7027.6|7027.6|7024.6|9
1620157800000|2021-05-04 19:50:00|7032.1|7029.1|7033.6|7030.6|7038.1|7035.1|7031.1|7028.1|71
1620158100000|2021-05-04 19:55:00|7034.1|7031.1|7040.1|7037.1|7041.1|7038.1|7031.6|7028.6|324
1620158400000|2021-05-04 20:00:00|7040.6|7037.6|7036.6|7033.6|7041.1|7038.1|7035.1|7032.1|49
1620158700000|2021-05-04 20:05:00|7036.1|7033.1|7033.1|7030.1|7036.6|7033.6|7033.1|7030.1|24
1620159000000|2021-05-04 20:10:00|7032.6|7029.6|7034.1|7031.1|7034.1|7031.1|7032.1|7029.1|12
1620159300000|2021-05-04 20:15:00|7033.6|7030.6|7035.1|7032.1|7036.1|7033.1|7033.6|7030.6|32
1620159900000|2021-05-04 20:25:00|7035.6|7032.6|7035.6|7032.6|7036.1|7033.1|7035.6|7032.6|1
1620160200000|2021-05-04 20:30:00|7036.1|7033.1|7038.1|7035.1|7038.1|7035.1|7036.1|7033.1|5
1620160500000|2021-05-04 20:35:00|7038.6|7035.6|7038.6|7035.6|7039.1|7036.1|7038.6|7035.6|8
1620160800000|2021-05-04 20:40:00|7039.1|7036.1|7038.6|7035.6|7039.1|7036.1|7038.6|7035.6|0
1620161100000|2021-05-04 20:45:00|7039.1|7036.1|7038.6|7035.6|7039.1|7036.1|7038.6|7035.6|11
1620161400000|2021-05-04 20:50:00|7039.1|7036.1|7038.6|7035.6|7039.1|7036.1|7038.6|7035.6|1
1620161700000|2021-05-04 20:55:00|7038.1|7035.1|7036.1|7033.1|7038.1|7035.1|7035.6|7032.6|23
1620162000000|2021-05-04 21:00:00|7038.4|7034.4|7038.4|7034.4|7039.8|7035.8|7038.2|7034.2|0
1620162300000|2021-05-04 21:05:00|7038.3|7034.3|7038.6|7034.6|7038.7|7034.7|7038.3|7034.3|0
1620162600000|2021-05-04 21:10:00|7038.5|7034.5|7038.1|7034.1|7038.5|7034.5|7038.1|7034.1|0
1620162900000|2021-05-04 21:15:00|7038.2|7034.2|7038.1|7034.1|7038.4|7034.4|7038.1|7034.1|0
1620163200000|2021-05-04 21:20:00|7038.2|7034.2|7038|7034|7038.2|7034.2|7038|7034|0
1620163500000|2021-05-04 21:25:00|7038.1|7034.1|7038|7034|7038.2|7034.2|7038|7034|0
1620163800000|2021-05-04 21:30:00|7038.3|7034.3|7037.5|7033.5|7038.7|7034.7|7037.5|7033.5|0
1620164100000|2021-05-04 21:35:00|7037.7|7033.7|7038.8|7034.8|7038.8|7034.8|7037.4|7033.4|0
1620164400000|2021-05-04 21:40:00|7039|7035|7039|7035|7039.8|7035.8|7038|7034|0
1620164700000|2021-05-04 21:45:00|7039.1|7035.1|7039.3|7035.3|7039.4|7035.4|7039.1|7035.1|0
1620165000000|2021-05-04 21:50:00|7039.6|7035.6|7039.5|7035.5|7039.8|7035.8|7039.3|7035.3|0
1620165300000|2021-05-04 21:55:00|7039.6|7035.6|7039.7|7035.7|7039.8|7035.8|7039|7035|0
1620165600000|2021-05-04 22:00:00|7039.6|7035.6|7037.3|7033.3|7040.8|7036.8|7036.1|7032.1|0
1620165900000|2021-05-04 22:05:00|7037.1|7033.1|7035.5|7031.5|7037.4|7033.4|7034.2|7030.2|0
1620166200000|2021-05-04 22:10:00|7035.9|7031.9|7035.8|7031.8|7036.6|7032.6|7035.4|7031.4|0
1620166500000|2021-05-04 22:15:00|7035.4|7031.4|7036.8|7032.8|7037.2|7033.2|7035.4|7031.4|0
1620166800000|2021-05-04 22:20:00|7037|7033|7035.3|7031.3|7037.2|7033.2|7035.3|7031.3|0
1620167100000|2021-05-04 22:25:00|7035.6|7031.6|7035.7|7031.7|7035.7|7031.7|7034.9|7030.9|0
1620167400000|2021-05-04 22:30:00|7035.5|7031.5|7034.4|7030.4|7035.9|7031.9|7034.4|7030.4|0
1620167700000|2021-05-04 22:35:00|7034.8|7030.8|7036.2|7032.2|7036.2|7032.2|7033.6|7029.6|0
1620168000000|2021-05-04 22:40:00|7036|7032|7038.1|7034.1|7038.5|7034.5|7035.4|7031.4|0
1620168300000|2021-05-04 22:45:00|7038.5|7034.5|7037.3|7033.3|7038.8|7034.8|7037.3|7033.3|0
1620168600000|2021-05-04 22:50:00|7037.5|7033.5|7038.1|7034.1|7038.1|7034.1|7036.9|7032.9|0
1620168900000|2021-05-04 22:55:00|7038.5|7034.5|7036.5|7032.5|7038.5|7034.5|7035.7|7031.7|0
1620169200000|2021-05-04 23:00:00|7036.9|7032.9|7034.7|7030.7|7037.2|7033.2|7034.7|7030.7|0
1620169500000|2021-05-04 23:05:00|7035.1|7031.1|7037|7033|7037|7033|7034.7|7030.7|0
1620169800000|2021-05-04 23:10:00|7036.3|7032.3|7036.5|7032.5|7037.8|7033.8|7035.9|7031.9|0
1620170100000|2021-05-04 23:15:00|7036.7|7032.7|7036.1|7032.1|7037.3|7033.3|7035.8|7031.8|0
1620170400000|2021-05-04 23:20:00|7036|7032|7038.3|7034.3|7038.7|7034.7|7035.8|7031.8|0
1620170700000|2021-05-04 23:25:00|7037.9|7033.9|7036.4|7032.4|7038|7034|7036.4|7032.4|0
1620171000000|2021-05-04 23:30:00|7036.6|7032.6|7037.5|7033.5|7038.1|7034.1|7036.6|7032.6|0
1620171300000|2021-05-04 23:35:00|7037.2|7033.2|7036.6|7032.6|7037.2|7033.2|7036.4|7032.4|0
1620171600000|2021-05-04 23:40:00|7036.4|7032.4|7039.4|7035.4|7039.4|7035.4|7036.4|7032.4|0
1620171900000|2021-05-04 23:45:00|7039.6|7035.6|7039.4|7035.4|7039.8|7035.8|7039|7035|0
1620172200000|2021-05-04 23:50:00|7039.7|7037.7|7039.7|7037.7|7045.7|7043.7|7037.7|7035.7|580
1620172500000|2021-05-04 23:55:00|7040.2|7038.2|7048.7|7046.7|7048.7|7046.7|7039.7|7037.7|268
1620172800000|2021-05-05 00:00:00|7048.2|7046.2|7052.7|7051.7|7055.2|7054.2|7041.2|7040.2|606
1620173100000|2021-05-05 00:05:00|7053.7|7052.7|7050.2|7049.2|7061.2|7060.2|7049.7|7048.7|627
1620173400000|2021-05-05 00:10:00|7050.7|7049.7|7064.7|7063.7|7067.2|7066.2|7050.7|7049.7|497
1620173700000|2021-05-05 00:15:00|7065.2|7064.2|7066.7|7065.7|7074.2|7073.2|7065.2|7064.2|539
1620174000000|2021-05-05 00:20:00|7066.2|7065.2|7065.7|7064.7|7070.2|7069.2|7062.2|7061.2|350
1620174300000|2021-05-05 00:25:00|7066.2|7065.2|7068.2|7067.2|7072.2|7071.2|7065.2|7064.2|542
1620174600000|2021-05-05 00:30:00|7069.2|7068.2|7074.2|7073.2|7077.2|7076.2|7068.2|7067.2|435
1620174900000|2021-05-05 00:35:00|7073.7|7072.7|7075.2|7074.2|7078.2|7077.2|7073.2|7072.2|275
1620175200000|2021-05-05 00:40:00|7075.7|7074.7|7072.7|7071.7|7079.2|7078.2|7072.2|7071.2|460
1620175500000|2021-05-05 00:45:00|7073.2|7072.2|7074.2|7073.2|7075.7|7074.7|7066.2|7065.2|455
1620175800000|2021-05-05 00:50:00|7075.2|7074.2|7082.2|7081.2|7083.2|7082.2|7075.2|7074.2|536
1620176100000|2021-05-05 00:55:00|7083.2|7082.2|7086.2|7085.2|7087.2|7086.2|7080.2|7079.2|473
1620176400000|2021-05-05 01:00:00|7086.7|7085.7|7089.7|7088.7|7090.2|7089.2|7083.2|7082.2|713
1620176700000|2021-05-05 01:05:00|7089.2|7088.2|7099.2|7098.2|7100.2|7099.2|7089.2|7088.2|820
1620177000000|2021-05-05 01:10:00|7099.7|7098.7|7106.2|7105.2|7107.2|7106.2|7097.2|7096.2|459
1620177300000|2021-05-05 01:15:00|7106.7|7105.7|7114.2|7113.2|7115.2|7114.2|7105.7|7104.7|684
1620177600000|2021-05-05 01:20:00|7113.7|7112.7|7117.7|7116.7|7120.2|7119.2|7112.2|7111.2|835
1620177900000|2021-05-05 01:25:00|7118.2|7117.2|7112.2|7111.2|7119.2|7118.2|7109.7|7108.7|539
1620178200000|2021-05-05 01:30:00|7113.2|7112.2|7116.2|7115.2|7119.2|7118.2|7112.2|7111.2|629
1620178500000|2021-05-05 01:35:00|7116.7|7115.7|7110.2|7109.2|7120.2|7119.2|7109.7|7108.7|463
1620178800000|2021-05-05 01:40:00|7110.7|7109.7|7113.2|7112.2|7116.2|7115.2|7108.7|7107.7|344
1620179100000|2021-05-05 01:45:00|7114.2|7113.2|7107.7|7106.7|7115.2|7114.2|7107.2|7106.2|200
1620179400000|2021-05-05 01:50:00|7108.2|7107.2|7116.7|7115.7|7119.7|7118.7|7107.2|7106.2|511
1620179700000|2021-05-05 01:55:00|7117.2|7116.2|7114.2|7113.2|7119.2|7118.2|7114.2|7113.2|211
1620180000000|2021-05-05 02:00:00|7114.7|7113.7|7116.7|7115.7|7119.2|7118.2|7114.2|7113.2|262
1620180300000|2021-05-05 02:05:00|7116.2|7115.2|7114.2|7113.2|7120.2|7119.2|7114.2|7113.2|290
1620180600000|2021-05-05 02:10:00|7114.7|7113.7|7117.2|7116.2|7118.2|7117.2|7114.2|7113.2|295
1620180900000|2021-05-05 02:15:00|7116.7|7115.7|7117.2|7116.2|7119.2|7118.2|7116.2|7115.2|320
1620181200000|2021-05-05 02:20:00|7117.7|7116.7|7116.2|7115.2|7118.2|7117.2|7115.2|7114.2|223
1620181500000|2021-05-05 02:25:00|7115.7|7114.7|7114.2|7113.2|7116.2|7115.2|7112.2|7111.2|108
1620181800000|2021-05-05 02:30:00|7113.7|7112.7|7115.2|7114.2|7117.2|7116.2|7113.2|7112.2|168
1620182100000|2021-05-05 02:35:00|7116.2|7115.2|7113.2|7112.2|7116.2|7115.2|7112.2|7111.2|175
1620182400000|2021-05-05 02:40:00|7112.7|7111.7|7111.2|7110.2|7113.2|7112.2|7111.2|7110.2|114
1620182700000|2021-05-05 02:45:00|7110.7|7109.7|7114.2|7113.2|7115.2|7114.2|7110.7|7109.7|95
1620183000000|2021-05-05 02:50:00|7114.7|7113.7|7118.2|7117.2|7119.2|7118.2|7114.2|7113.2|307
1620183300000|2021-05-05 02:55:00|7117.7|7116.7|7117.2|7116.2|7119.2|7118.2|7117.2|7116.2|243
1620183600000|2021-05-05 03:00:00|7116.7|7115.7|7115.2|7114.2|7117.2|7116.2|7114.2|7113.2|209
1620183900000|2021-05-05 03:05:00|7114.7|7113.7|7114.2|7113.2|7115.2|7114.2|7113.2|7112.2|170
1620184200000|2021-05-05 03:10:00|7115.2|7114.2|7117.2|7116.2|7117.2|7116.2|7114.2|7113.2|87
1620184500000|2021-05-05 03:15:00|7117.7|7116.7|7115.2|7114.2|7118.2|7117.2|7115.2|7114.2|119
1620184800000|2021-05-05 03:20:00|7114.7|7113.7|7117.2|7116.2|7117.2|7116.2|7114.2|7113.2|128
1620185100000|2021-05-05 03:25:00|7116.7|7115.7|7115.7|7114.7|7117.2|7116.2|7115.7|7114.7|52
1620185400000|2021-05-05 03:30:00|7116.2|7115.2|7115.2|7114.2|7118.2|7117.2|7114.2|7113.2|116
1620185700000|2021-05-05 03:35:00|7114.7|7113.7|7113.2|7112.2|7115.2|7114.2|7113.2|7112.2|172
1620186000000|2021-05-05 03:40:00|7112.7|7111.7|7112.2|7111.2|7114.2|7113.2|7111.7|7110.7|88
1620186300000|2021-05-05 03:45:00|7111.7|7110.7|7110.7|7109.7|7112.2|7111.2|7110.2|7109.2|134
1620186600000|2021-05-05 03:50:00|7111.2|7110.2|7112.2|7111.2|7112.2|7111.2|7110.2|7109.2|126
1620186900000|2021-05-05 03:55:00|7111.7|7110.7|7111.7|7110.7|7113.2|7112.2|7110.7|7109.7|232
1620187200000|2021-05-05 04:00:00|7112.2|7111.2|7111.2|7110.2|7112.2|7111.2|7109.2|7108.2|185
1620187500000|2021-05-05 04:05:00|7112.2|7111.2|7109.2|7108.2|7113.2|7112.2|7109.2|7108.2|313
1620187800000|2021-05-05 04:10:00|7109.7|7108.7|7110.2|7109.2|7110.2|7109.2|7108.7|7107.7|137
1620188100000|2021-05-05 04:15:00|7111.2|7110.2|7108.2|7107.2|7111.2|7110.2|7108.2|7107.2|163
1620188400000|2021-05-05 04:20:00|7108.7|7107.7|7108.2|7107.2|7109.2|7108.2|7107.7|7106.7|194
1620188700000|2021-05-05 04:25:00|7109.2|7108.2|7108.2|7107.2|7109.2|7108.2|7107.7|7106.7|128
1620189000000|2021-05-05 04:30:00|7109.2|7108.2|7110.2|7109.2|7110.2|7109.2|7108.2|7107.2|113
1620189300000|2021-05-05 04:35:00|7109.7|7108.7|7109.2|7108.2|7110.2|7109.2|7108.2|7107.2|92
1620189600000|2021-05-05 04:40:00|7110.2|7109.2|7108.2|7107.2|7111.2|7110.2|7108.2|7107.2|151
1620189900000|2021-05-05 04:45:00|7109.2|7108.2|7108.2|7107.2|7110.2|7109.2|7107.7|7106.7|142
1620190200000|2021-05-05 04:50:00|7107.7|7106.7|7107.2|7106.2|7108.2|7107.2|7106.2|7105.2|217
1620190500000|2021-05-05 04:55:00|7108.2|7107.2|7107.2|7106.2|7108.2|7107.2|7107.2|7106.2|57
1620190800000|2021-05-05 05:00:00|7106.2|7105.2|7107.2|7106.2|7107.2|7106.2|7105.2|7104.2|241
1620191100000|2021-05-05 05:05:00|7106.7|7105.7|7105.2|7104.2|7106.7|7105.7|7104.7|7103.7|390
1620191400000|2021-05-05 05:10:00|7104.2|7103.2|7097.2|7096.2|7105.2|7104.2|7096.2|7095.2|680
1620191700000|2021-05-05 05:15:00|7096.7|7095.7|7100.2|7099.2|7102.2|7101.2|7096.2|7095.2|391
1620192000000|2021-05-05 05:20:00|7099.7|7098.7|7096.2|7095.2|7100.2|7099.2|7095.2|7094.2|278
1620192300000|2021-05-05 05:25:00|7095.7|7094.7|7091.2|7090.2|7095.7|7094.7|7089.2|7088.2|311
1620192600000|2021-05-05 05:30:00|7090.7|7089.7|7092.2|7091.2|7092.2|7091.2|7090.2|7089.2|194
1620192900000|2021-05-05 05:35:00|7092.7|7091.7|7093.2|7092.2|7093.2|7092.2|7090.7|7089.7|173
1620193200000|2021-05-05 05:40:00|7093.7|7092.7|7092.2|7091.2|7093.7|7092.7|7091.2|7090.2|195
1620193500000|2021-05-05 05:45:00|7091.7|7090.7|7091.2|7090.2|7093.2|7092.2|7091.2|7090.2|202
1620193800000|2021-05-05 05:50:00|7090.7|7089.7|7093.2|7092.2|7094.2|7093.2|7090.2|7089.2|244
1620194100000|2021-05-05 05:55:00|7092.2|7091.2|7093.2|7092.2|7094.2|7093.2|7091.2|7090.2|333
1620194400000|2021-05-05 06:00:00|7093.7|7091.7|7093.7|7091.7|7096.7|7094.7|7092.7|7090.7|598
1620194700000|2021-05-05 06:05:00|7094.7|7092.7|7091.7|7089.7|7094.7|7092.7|7090.7|7088.7|798
1620195000000|2021-05-05 06:10:00|7091.2|7089.2|7091.7|7089.7|7093.7|7091.7|7088.7|7086.7|880
1620195300000|2021-05-05 06:15:00|7092.2|7090.2|7091.7|7089.7|7093.7|7091.7|7090.7|7088.7|292
1620195600000|2021-05-05 06:20:00|7091.2|7089.2|7089.7|7087.7|7092.7|7090.7|7089.2|7087.2|441
1620195900000|2021-05-05 06:25:00|7089.2|7087.2|7092.2|7090.2|7093.7|7091.7|7089.2|7087.2|814
1620196200000|2021-05-05 06:30:00|7092.7|7088.7|7095.9|7091.9|7096.3|7092.3|7091.2|7087.2|0
1620196500000|2021-05-05 06:35:00|7095.6|7091.6|7096.2|7092.2|7096.5|7092.5|7094.6|7090.6|0
1620196800000|2021-05-05 06:40:00|7096.3|7092.3|7096.8|7092.8|7097.7|7093.7|7095.2|7091.2|0
1620197100000|2021-05-05 06:45:00|7097.2|7093.2|7095.2|7091.2|7098.4|7094.4|7094.4|7090.4|0
1620197400000|2021-05-05 06:50:00|7095.5|7091.5|7097.5|7093.5|7097.9|7093.9|7095.2|7091.2|0
1620197700000|2021-05-05 06:55:00|7097.3|7093.3|7096.9|7092.9|7099.8|7095.8|7094.8|7090.8|0
1620198000000|2021-05-05 07:00:00|7097.3|7093.3|7097.3|7093.3|7100.5|7096.5|7096.6|7092.6|0
1620198300000|2021-05-05 07:05:00|7097.4|7093.4|7099.9|7095.9|7100.2|7096.2|7095.3|7091.3|0
1620198600000|2021-05-05 07:10:00|7100.2|7096.2|7094.2|7091.2|7100.2|7096.2|7090.2|7087.2|414
1620198900000|2021-05-05 07:15:00|7093.7|7090.7|7089.7|7086.7|7095.2|7092.2|7088.2|7085.2|80
1620199200000|2021-05-05 07:20:00|7090.2|7087.2|7096.2|7093.2|7096.7|7093.7|7089.7|7086.7|50
1620199500000|2021-05-05 07:25:00|7096.7|7093.7|7099.2|7096.2|7099.2|7096.2|7095.2|7092.2|53
1620199800000|2021-05-05 07:30:00|7099.7|7096.7|7103.2|7100.2|7104.7|7101.7|7099.7|7096.7|81
1620200100000|2021-05-05 07:35:00|7103.7|7100.7|7105.7|7102.7|7106.2|7103.2|7101.2|7098.2|134
1620200400000|2021-05-05 07:40:00|7106.2|7103.2|7103.2|7100.2|7106.2|7103.2|7103.2|7100.2|34
1620200700000|2021-05-05 07:45:00|7102.7|7099.7|7101.2|7098.2|7105.2|7102.2|7101.2|7098.2|55
1620201000000|2021-05-05 07:50:00|7101.7|7098.7|7107.2|7104.2|7108.2|7105.2|7101.7|7098.7|91
1620201300000|2021-05-05 07:55:00|7107.7|7104.7|7104.7|7101.7|7108.2|7105.2|7104.2|7101.2|64
1620201600000|2021-05-05 08:00:00|7104.2|7101.2|7100.2|7097.2|7107.2|7104.2|7100.2|7097.2|103
1620201900000|2021-05-05 08:05:00|7099.7|7096.7|7103.2|7100.2|7103.7|7100.7|7099.7|7096.7|123
1620202200000|2021-05-05 08:10:00|7103.7|7100.7|7104.7|7101.7|7106.2|7103.2|7103.7|7100.7|107
1620202500000|2021-05-05 08:15:00|7105.2|7102.2|7103.2|7100.2|7107.2|7104.2|7103.2|7100.2|47
1620202800000|2021-05-05 08:20:00|7103.7|7100.7|7104.2|7101.2|7105.2|7102.2|7103.2|7100.2|44
1620203100000|2021-05-05 08:25:00|7103.7|7100.7|7106.7|7103.7|7107.2|7104.2|7103.7|7100.7|68
1620203400000|2021-05-05 08:30:00|7107.2|7104.2|7106.2|7103.2|7107.2|7104.2|7105.2|7102.2|40
1620203700000|2021-05-05 08:35:00|7107.2|7104.2|7107.2|7104.2|7108.2|7105.2|7106.2|7103.2|71
1620204000000|2021-05-05 08:40:00|7106.7|7103.7|7103.2|7100.2|7106.7|7103.7|7102.7|7099.7|70
1620204300000|2021-05-05 08:45:00|7102.7|7099.7|7104.2|7101.2|7105.2|7102.2|7102.7|7099.7|52
1620204600000|2021-05-05 08:50:00|7104.7|7101.7|7103.2|7100.2|7106.7|7103.7|7103.2|7100.2|30
1620204900000|2021-05-05 08:55:00|7103.7|7100.7|7101.7|7098.7|7105.2|7102.2|7101.7|7098.7|42
1620205200000|2021-05-05 09:00:00|7102.2|7099.2|7101.2|7098.2|7103.2|7100.2|7101.2|7098.2|36
1620205500000|2021-05-05 09:05:00|7101.7|7098.7|7102.2|7099.2|7103.7|7100.7|7101.2|7098.2|34
1620205800000|2021-05-05 09:10:00|7101.7|7098.7|7101.7|7098.7|7103.7|7100.7|7101.2|7098.2|44
1620206100000|2021-05-05 09:15:00|7102.2|7099.2|7105.7|7102.7|7106.2|7103.2|7102.2|7099.2|47
1620206400000|2021-05-05 09:20:00|7105.2|7102.2|7106.2|7103.2|7106.2|7103.2|7104.7|7101.7|17
1620206700000|2021-05-05 09:25:00|7106.7|7103.7|7101.2|7098.2|7107.2|7104.2|7100.7|7097.7|49
1620207000000|2021-05-05 09:30:00|7102.2|7099.2|7102.2|7099.2|7103.2|7100.2|7101.2|7098.2|40
1620207300000|2021-05-05 09:35:00|7102.7|7099.7|7102.2|7099.2|7103.2|7100.2|7101.2|7098.2|27
1620207600000|2021-05-05 09:40:00|7101.7|7098.7|7100.2|7097.2|7102.2|7099.2|7099.2|7096.2|53
1620207900000|2021-05-05 09:45:00|7100.7|7097.7|7101.2|7098.2|7101.2|7098.2|7099.2|7096.2|43
1620208200000|2021-05-05 09:50:00|7101.7|7098.7|7104.7|7101.7|7104.7|7101.7|7101.7|7098.7|25
1620208500000|2021-05-05 09:55:00|7105.2|7102.2|7103.2|7100.2|7106.2|7103.2|7103.2|7100.2|13
1620208800000|2021-05-05 10:00:00|7103.7|7100.7|7102.7|7099.7|7104.2|7101.2|7102.2|7099.2|20
1620209100000|2021-05-05 10:05:00|7102.2|7099.2|7101.2|7098.2|7103.2|7100.2|7101.2|7098.2|18
1620209400000|2021-05-05 10:10:00|||||||||4
1620209700000|2021-05-05 10:15:00|7102.2|7099.2|7100.2|7097.2|7102.2|7099.2|7100.2|7097.2|21
1620210000000|2021-05-05 10:20:00|7100.7|7097.7|7102.2|7099.2|7102.2|7099.2|7100.2|7097.2|32
1620210300000|2021-05-05 10:25:00|7101.7|7098.7|7100.2|7097.2|7102.2|7099.2|7100.2|7097.2|23
1620210600000|2021-05-05 10:30:00|7099.7|7096.7|7102.2|7099.2|7103.2|7100.2|7099.2|7096.2|81
1620210900000|2021-05-05 10:35:00|7102.7|7099.7|7103.2|7100.2|7104.2|7101.2|7102.2|7099.2|25
1620211200000|2021-05-05 10:40:00|7101.2|7098.2|7099.2|7096.2|7102.2|7099.2|7099.2|7096.2|43
1620211500000|2021-05-05 10:45:00|7099.7|7096.7|7100.2|7097.2|7100.2|7097.2|7099.7|7096.7|4
1620211800000|2021-05-05 10:50:00|7099.7|7096.7|7099.7|7096.7|7099.7|7096.7|7098.2|7095.2|10
1620212100000|2021-05-05 10:55:00|7100.2|7097.2|7098.7|7095.7|7100.2|7097.2|7098.2|7095.2|10
1620212400000|2021-05-05 11:00:00|7099.2|7096.2|7097.2|7094.2|7099.2|7096.2|7096.7|7093.7|8
1620212700000|2021-05-05 11:05:00|7096.7|7093.7|7094.2|7091.2|7096.7|7093.7|7093.2|7090.2|31
1620213000000|2021-05-05 11:10:00|7093.7|7090.7|7094.2|7091.2|7095.2|7092.2|7093.7|7090.7|21
1620213300000|2021-05-05 11:15:00|7093.7|7090.7|7093.2|7090.2|7094.2|7091.2|7092.7|7089.7|17
1620213600000|2021-05-05 11:20:00|7092.7|7089.7|7092.2|7089.2|7092.7|7089.7|7092.2|7089.2|13
1620213900000|2021-05-05 11:25:00|7092.7|7089.7|7094.2|7091.2|7095.2|7092.2|7092.7|7089.7|50
1620214200000|2021-05-05 11:30:00|7093.7|7090.7|7095.2|7092.2|7096.2|7093.2|7093.2|7090.2|16
1620214500000|2021-05-05 11:35:00|7094.7|7091.7|7094.2|7091.2|7095.2|7092.2|7094.2|7091.2|16
1620214800000|2021-05-05 11:40:00|7095.2|7092.2|7095.2|7092.2|7096.2|7093.2|7093.2|7090.2|41
1620215100000|2021-05-05 11:45:00|7095.7|7092.7|7095.7|7092.7|7096.7|7093.7|7095.2|7092.2|14
1620215400000|2021-05-05 11:50:00|7096.2|7093.2|7095.2|7092.2|7097.2|7094.2|7095.2|7092.2|10
1620215700000|2021-05-05 11:55:00|7095.7|7092.7|7095.2|7092.2|7096.2|7093.2|7095.2|7092.2|28
1620216000000|2021-05-05 12:00:00|7095.7|7092.7|7096.2|7093.2|7096.7|7093.7|7095.2|7092.2|17
1620216300000|2021-05-05 12:05:00|7096.7|7093.7|7096.2|7093.2|7096.7|7093.7|7095.2|7092.2|53
1620216600000|2021-05-05 12:10:00|7096.7|7093.7|7096.2|7093.2|7096.7|7093.7|7096.2|7093.2|35
1620216900000|2021-05-05 12:15:00|7096.7|7093.7|7096.2|7093.2|7097.2|7094.2|7095.7|7092.7|251
1620217200000|2021-05-05 12:20:00|7096.7|7093.7|7100.2|7097.2|7100.2|7097.2|7096.2|7093.2|29
1620217500000|2021-05-05 12:25:00|7099.7|7096.7|7101.2|7098.2|7101.2|7098.2|7099.2|7096.2|54
1620217800000|2021-05-05 12:30:00|7101.7|7098.7|7098.2|7095.2|7101.7|7098.7|7098.2|7095.2|33
1620218100000|2021-05-05 12:35:00|7098.7|7095.7|7099.2|7096.2|7099.7|7096.7|7098.2|7095.2|14
1620218400000|2021-05-05 12:40:00|7099.7|7096.7|7100.7|7097.7|7101.2|7098.2|7099.2|7096.2|16
1620218700000|2021-05-05 12:45:00|7101.2|7098.2|7099.2|7096.2|7101.2|7098.2|7099.2|7096.2|17
1620219000000|2021-05-05 12:50:00|7098.7|7095.7|7097.7|7094.7|7098.7|7095.7|7097.2|7094.2|27
1620219300000|2021-05-05 12:55:00|7097.2|7094.2|7098.2|7095.2|7099.2|7096.2|7097.2|7094.2|22
1620219600000|2021-05-05 13:00:00|7097.2|7094.2|7099.2|7096.2|7099.2|7096.2|7096.2|7093.2|31
1620219900000|2021-05-05 13:05:00|7099.7|7096.7|7101.2|7098.2|7102.2|7099.2|7099.7|7096.7|47
1620220200000|2021-05-05 13:10:00|7101.7|7098.7|7101.7|7098.7|7102.7|7099.7|7101.2|7098.2|35
1620220500000|2021-05-05 13:15:00|7101.2|7098.2|7099.2|7096.2|7101.2|7098.2|7099.2|7096.2|9
1620220800000|2021-05-05 13:20:00|7098.7|7095.7|7100.2|7097.2|7100.2|7097.2|7098.7|7095.7|25
1620221100000|2021-05-05 13:25:00|7099.2|7096.2|7099.2|7096.2|7100.2|7097.2|7099.2|7096.2|46
1620221400000|2021-05-05 13:30:00|7099.7|7096.7|7097.2|7094.2|7100.2|7097.2|7096.2|7093.2|100
1620221700000|2021-05-05 13:35:00|7096.7|7093.7|7095.7|7092.7|7097.2|7094.2|7091.2|7088.2|107
1620222000000|2021-05-05 13:40:00|7095.2|7092.2|7097.7|7094.7|7099.2|7096.2|7094.7|7091.7|74
1620222300000|2021-05-05 13:45:00|7098.2|7095.2|7100.2|7097.2|7103.2|7100.2|7098.2|7095.2|89
1620222600000|2021-05-05 13:50:00|7099.7|7096.7|7098.7|7095.7|7101.2|7098.2|7098.2|7095.2|72
1620222900000|2021-05-05 13:55:00|7098.2|7095.2|7097.7|7094.7|7100.7|7097.7|7095.2|7092.2|41
1620223200000|2021-05-05 14:00:00|7098.2|7095.2|7091.2|7088.2|7099.7|7096.7|7088.2|7085.2|135
1620223500000|2021-05-05 14:05:00|7090.7|7087.7|7090.2|7087.2|7092.2|7089.2|7087.7|7084.7|88
1620223800000|2021-05-05 14:10:00|7089.7|7086.7|7091.7|7088.7|7095.2|7092.2|7087.2|7084.2|83
1620224100000|2021-05-05 14:15:00|7091.2|7088.2|7090.7|7087.7|7092.2|7089.2|7089.2|7086.2|95
1620224400000|2021-05-05 14:20:00|7090.2|7087.2|7090.7|7087.7|7095.2|7092.2|7088.7|7085.7|244
1620224700000|2021-05-05 14:25:00|7091.2|7088.2|7100.7|7097.7|7100.7|7097.7|7091.2|7088.2|137
1620225000000|2021-05-05 14:30:00|7100.2|7097.2|7103.2|7100.2|7103.7|7100.7|7100.2|7097.2|191
1620225300000|2021-05-05 14:35:00|7102.7|7099.7|7107.2|7104.2|7108.2|7105.2|7100.7|7097.7|274
1620225600000|2021-05-05 14:40:00|7106.2|7103.2|7102.2|7099.2|7110.2|7107.2|7102.2|7099.2|378
1620225900000|2021-05-05 14:45:00|7102.7|7099.7|7100.2|7097.2|7103.2|7100.2|7099.2|7096.2|110
1620226200000|2021-05-05 14:50:00|7100.7|7097.7|7100.7|7097.7|7101.2|7098.2|7097.7|7094.7|118
1620226500000|2021-05-05 14:55:00|7101.2|7098.2|7102.7|7099.7|7102.7|7099.7|7099.2|7096.2|83
1620226800000|2021-05-05 15:00:00|7103.7|7100.7|7106.2|7103.2|7107.2|7104.2|7102.2|7099.2|89
1620227100000|2021-05-05 15:05:00|7107.2|7104.2|7111.2|7108.2|7111.2|7108.2|7105.2|7102.2|154
1620227400000|2021-05-05 15:10:00|7110.7|7107.7|7113.7|7110.7|7115.2|7112.2|7110.2|7107.2|89
1620227700000|2021-05-05 15:15:00|7113.2|7110.2|7111.7|7108.7|7115.2|7112.2|7111.7|7108.7|66
1620228000000|2021-05-05 15:20:00|7111.2|7108.2|7111.2|7108.2|7114.2|7111.2|7111.2|7108.2|82
1620228300000|2021-05-05 15:25:00|7112.2|7109.2|7112.7|7109.7|7114.2|7111.2|7111.2|7108.2|64
1620228600000|2021-05-05 15:30:00|7113.2|7110.2|7114.2|7111.2|7115.2|7112.2|7111.2|7108.2|61
1620228900000|2021-05-05 15:35:00|7114.7|7111.7|7117.2|7114.2|7117.2|7114.2|7113.2|7110.2|60
1620229200000|2021-05-05 15:40:00|7116.2|7113.2|7119.2|7116.2|7119.2|7116.2|7115.7|7112.7|29
1620229500000|2021-05-05 15:45:00|7119.7|7116.7|7120.2|7117.2|7121.2|7118.2|7119.7|7116.7|60
1620229800000|2021-05-05 15:50:00|7120.7|7117.7|7121.2|7118.2|7121.7|7118.7|7119.7|7116.7|36
1620230100000|2021-05-05 15:55:00|7121.7|7118.7|7123.2|7120.2|7123.2|7120.2|7121.2|7118.2|20
1620230400000|2021-05-05 16:00:00|7123.7|7120.7|7124.2|7121.2|7125.2|7122.2|7123.7|7120.7|31
1620230700000|2021-05-05 16:05:00|7123.7|7120.7|7124.2|7121.2|7125.7|7122.7|7123.7|7120.7|83
1620231000000|2021-05-05 16:10:00|7123.7|7120.7|7121.7|7118.7|7123.7|7120.7|7121.7|7118.7|28
1620231300000|2021-05-05 16:15:00|7121.2|7118.2|7121.2|7118.2|7122.2|7119.2|7120.2|7117.2|29
1620231600000|2021-05-05 16:20:00|7121.7|7118.7|7121.7|7118.7|7123.7|7120.7|7121.7|7118.7|65
1620231900000|2021-05-05 16:25:00|7122.2|7119.2|7120.7|7117.7|7122.2|7119.2|7120.2|7117.2|17
1620232200000|2021-05-05 16:30:00|7120.2|7117.2|7118.7|7115.7|7121.2|7118.2|7118.2|7115.2|46
1620232500000|2021-05-05 16:35:00|7118.2|7115.2|7116.7|7113.7|7118.7|7115.7|7116.7|7113.7|13
1620232800000|2021-05-05 16:40:00|7117.2|7114.2|7114.2|7111.2|7117.2|7114.2|7113.2|7110.2|40
1620233100000|2021-05-05 16:45:00|7114.7|7111.7|7116.2|7113.2|7117.2|7114.2|7114.7|7111.7|9
1620233400000|2021-05-05 16:50:00|7115.2|7112.2|7119.7|7116.7|7120.2|7117.2|7114.2|7111.2|82
1620233700000|2021-05-05 16:55:00|7120.2|7117.2|7117.2|7114.2|7121.7|7118.7|7116.7|7113.7|55
1620234000000|2021-05-05 17:00:00|7117.7|7114.7|7111.2|7108.2|7117.7|7114.7|7110.7|7107.7|24
1620234300000|2021-05-05 17:05:00|7112.2|7109.2|7115.2|7112.2|7115.2|7112.2|7112.2|7109.2|30
1620234600000|2021-05-05 17:10:00|7114.7|7111.7|7114.2|7111.2|7115.2|7112.2|7113.7|7110.7|8
1620234900000|2021-05-05 17:15:00|7114.7|7111.7|7115.7|7112.7|7117.2|7114.2|7114.7|7111.7|13
1620235200000|2021-05-05 17:20:00|7116.2|7113.2|7116.7|7113.7|7117.2|7114.2|7115.7|7112.7|8
1620235500000|2021-05-05 17:25:00|7116.2|7113.2|7117.2|7114.2|7117.7|7114.7|7115.2|7112.2|10
1620235800000|2021-05-05 17:30:00|7117.7|7114.7|7117.2|7114.2|7119.2|7116.2|7117.2|7114.2|16
1620236100000|2021-05-05 17:35:00|7116.7|7113.7|7117.2|7114.2|7117.7|7114.7|7116.2|7113.2|13
1620236400000|2021-05-05 17:40:00|7116.7|7113.7|7116.7|7113.7|7117.7|7114.7|7116.2|7113.2|11
1620236700000|2021-05-05 17:45:00|7116.2|7113.2|7117.7|7114.7|7117.7|7114.7|7116.2|7113.2|1
1620237000000|2021-05-05 17:50:00|7118.2|7115.2|7118.2|7115.2|7119.7|7116.7|7118.2|7115.2|10
1620237300000|2021-05-05 17:55:00|7117.7|7114.7|7118.7|7115.7|7119.2|7116.2|7116.2|7113.2|18
1620237600000|2021-05-05 18:00:00|7119.2|7116.2|7117.2|7114.2|7120.2|7117.2|7117.2|7114.2|47
1620237900000|2021-05-05 18:05:00|7116.7|7113.7|7116.2|7113.2|7117.7|7114.7|7115.2|7112.2|15
1620238200000|2021-05-05 18:10:00|7116.7|7113.7|7122.2|7119.2|7122.2|7119.2|7116.7|7113.7|23
1620238500000|2021-05-05 18:15:00|7121.7|7118.7|7122.2|7119.2|7123.2|7120.2|7118.7|7115.7|43
1620238800000|2021-05-05 18:20:00|7122.7|7119.7|7121.2|7118.2|7122.7|7119.7|7121.2|7118.2|9
1620239100000|2021-05-05 18:25:00|7121.7|7118.7|7122.7|7119.7|7123.2|7120.2|7119.7|7116.7|11
1620239400000|2021-05-05 18:30:00|7123.2|7120.2|7122.2|7119.2|7123.2|7120.2|7121.2|7118.2|5
1620239700000|2021-05-05 18:35:00|7121.7|7118.7|7121.2|7118.2|7122.7|7119.7|7120.7|7117.7|13
1620240000000|2021-05-05 18:40:00|7121.7|7118.7|7119.2|7116.2|7122.2|7119.2|7119.2|7116.2|4
1620240300000|2021-05-05 18:45:00|7119.7|7116.7|7122.2|7119.2|7122.2|7119.2|7119.2|7116.2|9
1620240600000|2021-05-05 18:50:00|7121.7|7118.7|7120.2|7117.2|7121.7|7118.7|7119.7|7116.7|5
1620240900000|2021-05-05 18:55:00|7120.7|7117.7|7119.2|7116.2|7121.2|7118.2|7118.7|7115.7|8
1620241200000|2021-05-05 19:00:00|7118.7|7115.7|7114.7|7111.7|7119.2|7116.2|7113.7|7110.7|16
1620241500000|2021-05-05 19:05:00|7114.2|7111.2|7112.7|7109.7|7117.2|7114.2|7112.7|7109.7|26
1620241800000|2021-05-05 19:10:00|7113.2|7110.2|7110.7|7107.7|7114.7|7111.7|7110.2|7107.2|42
1620242100000|2021-05-05 19:15:00|7110.2|7107.2|7106.2|7103.2|7110.2|7107.2|7106.2|7103.2|66
1620242400000|2021-05-05 19:20:00|7106.7|7103.7|7101.7|7098.7|7106.7|7103.7|7100.7|7097.7|100
1620242700000|2021-05-05 19:25:00|7101.2|7098.2|7097.2|7094.2|7101.7|7098.7|7097.2|7094.2|187
1620243000000|2021-05-05 19:30:00|7096.7|7093.7|7102.2|7099.2|7102.7|7099.7|7095.7|7092.7|96
1620243300000|2021-05-05 19:35:00|7102.7|7099.7|7104.2|7101.2|7104.7|7101.7|7101.7|7098.7|42
1620243600000|2021-05-05 19:40:00|7103.7|7100.7|7104.7|7101.7|7105.2|7102.2|7102.2|7099.2|16
1620243900000|2021-05-05 19:45:00|7105.2|7102.2|7102.2|7099.2|7105.7|7102.7|7102.2|7099.2|71
1620244200000|2021-05-05 19:50:00|7100.7|7097.7|7103.7|7100.7|7104.2|7101.2|7099.7|7096.7|120
1620244500000|2021-05-05 19:55:00|7104.2|7101.2|7108.2|7105.2|7110.2|7107.2|7104.2|7101.2|264
1620244800000|2021-05-05 20:00:00|7108.7|7105.7|7103.7|7100.7|7108.7|7105.7|7101.2|7098.2|18
1620245100000|2021-05-05 20:05:00|7103.2|7100.2|7106.2|7103.2|7107.2|7104.2|7103.2|7100.2|7
1620245400000|2021-05-05 20:10:00|7105.7|7102.7|7105.2|7102.2|7106.2|7103.2|7104.7|7101.7|6
1620245700000|2021-05-05 20:15:00|7104.7|7101.7|7105.7|7102.7|7105.7|7102.7|7104.7|7101.7|9
1620246300000|2021-05-05 20:25:00|7106.7|7103.7|7106.7|7103.7|7106.7|7103.7|7106.7|7103.7|1
1620246600000|2021-05-05 20:30:00|7106.2|7103.2|7104.7|7101.7|7107.2|7104.2|7104.7|7101.7|17
1620246900000|2021-05-05 20:35:00|7104.2|7101.2|7105.2|7102.2|7105.2|7102.2|7104.2|7101.2|13
1620247200000|2021-05-05 20:40:00|7105.7|7102.7|7105.7|7102.7|7106.2|7103.2|7105.2|7102.2|3
1620247500000|2021-05-05 20:45:00|7105.2|7102.2|7103.2|7100.2|7105.7|7102.7|7102.7|7099.7|5
1620247800000|2021-05-05 20:50:00|7102.7|7099.7|7099.7|7096.7|7102.7|7099.7|7099.7|7096.7|28
1620248100000|2021-05-05 20:55:00|7098.7|7095.7|7099.2|7096.2|7099.7|7096.7|7098.7|7095.7|12
1620248400000|2021-05-05 21:00:00|7100.7|7096.7|7098.9|7094.9|7101.1|7097.1|7098.9|7094.9|0
1620248700000|2021-05-05 21:05:00|7099.1|7095.1|7098.6|7094.6|7099.1|7095.1|7098.1|7094.1|0
1620249000000|2021-05-05 21:10:00|7097.9|7093.9|7098.2|7094.2|7098.5|7094.5|7097.4|7093.4|0
1620249300000|2021-05-05 21:15:00|7098.1|7094.1|7099|7095|7099|7095|7097.1|7093.1|0
1620249600000|2021-05-05 21:20:00|7099.1|7095.1|7099.3|7095.3|7099.5|7095.5|7099.1|7095.1|0
1620249900000|2021-05-05 21:25:00|7099.2|7095.2|7099.9|7095.9|7099.9|7095.9|7099.1|7095.1|0
1620250200000|2021-05-05 21:30:00|7099.8|7095.8|7100.8|7096.8|7101.4|7097.4|7099.8|7095.8|0
1620250500000|2021-05-05 21:35:00|7101.4|7097.4|7100.9|7096.9|7101.4|7097.4|7100.4|7096.4|0
1620250800000|2021-05-05 21:40:00|7100.8|7096.8|7101.1|7097.1|7101.1|7097.1|7100.6|7096.6|0
1620251100000|2021-05-05 21:45:00|7101|7097|7101.4|7097.4|7101.4|7097.4|7101|7097|0
1620251400000|2021-05-05 21:50:00|7101.3|7097.3|7101.7|7097.7|7102.1|7098.1|7101.3|7097.3|0
1620251700000|2021-05-05 21:55:00|7101.8|7097.8|7103.7|7099.7|7104.2|7100.2|7101.2|7097.2|0
1620252000000|2021-05-05 22:00:00|7104.9|7100.9|7106.4|7102.4|7107.8|7103.8|7104.5|7100.5|0
1620252300000|2021-05-05 22:05:00|7106.8|7102.8|7103.6|7099.6|7108|7104|7103|7099|0
1620252600000|2021-05-05 22:10:00|7103.2|7099.2|7104.4|7100.4|7104.7|7100.7|7102.1|7098.1|0
1620252900000|2021-05-05 22:15:00|7104.5|7100.5|7103.3|7099.3|7104.7|7100.7|7102.8|7098.8|0
1620253200000|2021-05-05 22:20:00|7102.9|7098.9|7102.6|7098.6|7103.3|7099.3|7100.2|7096.2|0
1620253500000|2021-05-05 22:25:00|7102.2|7098.2|7103|7099|7103|7099|7101.8|7097.8|0
1620253800000|2021-05-05 22:30:00|7103.7|7099.7|7103.2|7099.2|7105.8|7101.8|7103.2|7099.2|0
1620254100000|2021-05-05 22:35:00|7103.4|7099.4|7102.8|7098.8|7103.6|7099.6|7101.7|7097.7|0
1620254400000|2021-05-05 22:40:00|7102.6|7098.6|7101.4|7097.4|7102.6|7098.6|7101|7097|0
1620254700000|2021-05-05 22:45:00|7101.7|7097.7|7102.3|7098.3|7102.3|7098.3|7101.4|7097.4|0
1620255000000|2021-05-05 22:50:00|7102|7098|7102.4|7098.4|7103.1|7099.1|7101.6|7097.6|0
1620255300000|2021-05-05 22:55:00|7102|7098|7102.2|7098.2|7104.7|7100.7|7102|7098|0
1620255600000|2021-05-05 23:00:00|7102.6|7098.6|7103.3|7099.3|7103.4|7099.4|7102.3|7098.3|0
1620255900000|2021-05-05 23:05:00|7102.9|7098.9|7106.7|7102.7|7107.1|7103.1|7102.5|7098.5|0
1620256200000|2021-05-05 23:10:00|7106.3|7102.3|7106.4|7102.4|7108.3|7104.3|7105.2|7101.2|0
1620256500000|2021-05-05 23:15:00|7106.7|7102.7|7107|7103|7108|7104|7105.6|7101.6|0
1620256800000|2021-05-05 23:20:00|7107.4|7103.4|7105.4|7101.4|7107.4|7103.4|7105.4|7101.4|0
1620257100000|2021-05-05 23:25:00|7105.8|7101.8|7107.4|7103.4|7107.8|7103.8|7105.8|7101.8|0
1620257400000|2021-05-05 23:30:00|7107.8|7103.8|7105.4|7101.4|7107.8|7103.8|7104.6|7100.6|0
1620257700000|2021-05-05 23:35:00|7105|7101|7105.3|7101.3|7106.1|7102.1|7105|7101|0
1620258000000|2021-05-05 23:40:00|7105.5|7101.5|7106.8|7102.8|7107.6|7103.6|7105.5|7101.5|0
1620258300000|2021-05-05 23:45:00|7107.2|7103.2|7107.2|7103.2|7108|7104|7106.1|7102.1|0
1620258600000|2021-05-05 23:50:00|7104.3|7102.3|7115.3|7113.3|7120.8|7118.8|7104.3|7102.3|616
1620258900000|2021-05-05 23:55:00|7115.8|7113.8|7117.3|7115.3|7117.8|7115.8|7111.3|7109.3|295
1620259200000|2021-05-06 00:00:00|7116.3|7114.3|7117.8|7116.8|7122.8|7121.8|7109.3|7108.3|567
1620259500000|2021-05-06 00:05:00|7118.3|7117.3|7107.8|7106.8|7118.8|7117.8|7101.3|7100.3|527
1620259800000|2021-05-06 00:10:00|7105.3|7104.3|7096.3|7095.3|7105.8|7104.8|7094.8|7093.8|504
1620260100000|2021-05-06 00:15:00|7096.8|7095.8|7099.8|7098.8|7105.8|7104.8|7096.8|7095.8|584
1620260400000|2021-05-06 00:20:00|7099.3|7098.3|7088.8|7087.8|7102.8|7101.8|7088.3|7087.3|476
1620260700000|2021-05-06 00:25:00|7088.3|7087.3|7089.8|7088.8|7092.8|7091.8|7084.3|7083.3|433
1620261000000|2021-05-06 00:30:00|7089.3|7088.3|7080.3|7079.3|7089.8|7088.8|7080.3|7079.3|409
1620261300000|2021-05-06 00:35:00|7080.8|7079.8|7084.8|7083.8|7086.8|7085.8|7078.8|7077.8|358
1620261600000|2021-05-06 00:40:00|7085.8|7084.8|7080.8|7079.8|7086.8|7085.8|7080.8|7079.8|477
1620261900000|2021-05-06 00:45:00|7081.8|7080.8|7081.3|7080.3|7082.8|7081.8|7077.8|7076.8|330
1620262200000|2021-05-06 00:50:00|7080.8|7079.8|7077.8|7076.8|7084.8|7083.8|7075.8|7074.8|359
1620262500000|2021-05-06 00:55:00|7078.3|7077.3|7070.8|7069.8|7078.8|7077.8|7068.8|7067.8|436
1620262800000|2021-05-06 01:00:00|7071.3|7070.3|7070.8|7069.8|7073.8|7072.8|7066.8|7065.8|459
1620263100000|2021-05-06 01:05:00|7070.3|7069.3|7067.8|7066.8|7072.8|7071.8|7063.8|7062.8|415
1620263400000|2021-05-06 01:10:00|7068.8|7067.8|7062.8|7061.8|7070.8|7069.8|7057.8|7056.8|629
1620263700000|2021-05-06 01:15:00|7063.3|7062.3|7063.8|7062.8|7063.8|7062.8|7057.8|7056.8|526
1620264000000|2021-05-06 01:20:00|7062.8|7061.8|7064.8|7063.8|7064.8|7063.8|7060.8|7059.8|409
1620264300000|2021-05-06 01:25:00|7066.3|7065.3|7065.8|7064.8|7072.8|7071.8|7065.3|7064.3|392
1620264600000|2021-05-06 01:30:00|7066.3|7065.3|7060.8|7059.8|7069.8|7068.8|7058.8|7057.8|422
1620264900000|2021-05-06 01:35:00|7061.3|7060.3|7062.8|7061.8|7064.8|7063.8|7058.8|7057.8|251
1620265200000|2021-05-06 01:40:00|7062.3|7061.3|7055.8|7054.8|7062.8|7061.8|7054.8|7053.8|326
1620265500000|2021-05-06 01:45:00|7055.3|7054.3|7052.8|7051.8|7055.3|7054.3|7048.8|7047.8|588
1620265800000|2021-05-06 01:50:00|7052.3|7051.3|7064.8|7063.8|7064.8|7063.8|7051.8|7050.8|273
1620266100000|2021-05-06 01:55:00|7065.3|7064.3|7070.3|7069.3|7070.3|7069.3|7064.3|7063.3|408
1620266400000|2021-05-06 02:00:00|7069.8|7068.8|7069.3|7068.3|7071.8|7070.8|7066.8|7065.8|235
1620266700000|2021-05-06 02:05:00|7069.8|7068.8|7062.8|7061.8|7069.8|7068.8|7061.8|7060.8|348
1620267000000|2021-05-06 02:10:00|7062.3|7061.3|7067.8|7066.8|7069.8|7068.8|7060.8|7059.8|200
1620267300000|2021-05-06 02:15:00|7067.3|7066.3|7061.8|7060.8|7067.8|7066.8|7060.8|7059.8|256
1620267600000|2021-05-06 02:20:00|7062.8|7061.8|7060.8|7059.8|7063.8|7062.8|7059.8|7058.8|213
1620267900000|2021-05-06 02:25:00|7061.3|7060.3|7067.8|7066.8|7068.8|7067.8|7061.3|7060.3|294
1620268200000|2021-05-06 02:30:00|7067.3|7066.3|7061.8|7060.8|7067.3|7066.3|7060.8|7059.8|166
1620268500000|2021-05-06 02:35:00|7062.3|7061.3|7066.8|7065.8|7066.8|7065.8|7059.8|7058.8|202
1620268800000|2021-05-06 02:40:00|7067.8|7066.8|7058.3|7057.3|7069.8|7068.8|7057.8|7056.8|457
1620269100000|2021-05-06 02:45:00|7057.8|7056.8|7058.3|7057.3|7060.8|7059.8|7053.3|7052.3|548
1620269400000|2021-05-06 02:50:00|7057.8|7056.8|7048.8|7047.8|7059.3|7058.3|7045.8|7044.8|662
1620269700000|2021-05-06 02:55:00|7049.3|7048.3|7055.3|7054.3|7055.8|7054.8|7046.8|7045.8|278
1620270000000|2021-05-06 03:00:00|7054.8|7053.8|7054.3|7053.3|7060.3|7059.3|7053.8|7052.8|349
1620270300000|2021-05-06 03:05:00|7053.8|7052.8|7058.3|7057.3|7060.3|7059.3|7052.8|7051.8|220
1620270600000|2021-05-06 03:10:00|7058.8|7057.8|7067.8|7066.8|7069.3|7068.3|7058.8|7057.8|291
1620270900000|2021-05-06 03:15:00|7068.8|7067.8|7064.8|7063.8|7069.8|7068.8|7062.8|7061.8|233
1620271200000|2021-05-06 03:20:00|7065.3|7064.3|7059.8|7058.8|7065.8|7064.8|7058.8|7057.8|193
1620271500000|2021-05-06 03:25:00|7060.3|7059.3|7063.3|7062.3|7064.8|7063.8|7059.8|7058.8|123
1620271800000|2021-05-06 03:30:00|7062.8|7061.8|7064.8|7063.8|7065.3|7064.3|7060.8|7059.8|177
1620272100000|2021-05-06 03:35:00|7064.3|7063.3|7068.8|7067.8|7069.8|7068.8|7063.8|7062.8|146
1620272400000|2021-05-06 03:40:00|7068.3|7067.3|7061.8|7060.8|7068.3|7067.3|7060.8|7059.8|211
1620272700000|2021-05-06 03:45:00|7061.3|7060.3|7060.8|7059.8|7065.3|7064.3|7058.8|7057.8|169
1620273000000|2021-05-06 03:50:00|7060.3|7059.3|7058.8|7057.8|7060.8|7059.8|7055.8|7054.8|204
1620273300000|2021-05-06 03:55:00|7059.3|7058.3|7058.8|7057.8|7060.8|7059.8|7056.8|7055.8|198
1620273600000|2021-05-06 04:00:00|7058.3|7057.3|7057.3|7056.3|7061.8|7060.8|7057.3|7056.3|126
1620273900000|2021-05-06 04:05:00|7057.8|7056.8|7056.8|7055.8|7058.8|7057.8|7054.8|7053.8|182
1620274200000|2021-05-06 04:10:00|7056.3|7055.3|7055.8|7054.8|7060.3|7059.3|7055.8|7054.8|143
1620274500000|2021-05-06 04:15:00|7056.3|7055.3|7056.3|7055.3|7060.3|7059.3|7055.8|7054.8|124
1620274800000|2021-05-06 04:20:00|7056.8|7055.8|7051.8|7050.8|7058.3|7057.3|7050.8|7049.8|178
1620275100000|2021-05-06 04:25:00|7051.3|7050.3|7049.8|7048.8|7051.8|7050.8|7048.3|7047.3|236
1620275400000|2021-05-06 04:30:00|7049.3|7048.3|7046.8|7045.8|7050.8|7049.8|7045.8|7044.8|246
1620275700000|2021-05-06 04:35:00|7046.3|7045.3|7045.8|7044.8|7047.8|7046.8|7044.8|7043.8|156
1620276000000|2021-05-06 04:40:00|7046.3|7045.3|7044.8|7043.8|7046.3|7045.3|7044.8|7043.8|116
1620276300000|2021-05-06 04:45:00|7045.8|7044.8|7039.8|7038.8|7045.8|7044.8|7039.8|7038.8|311
1620276600000|2021-05-06 04:50:00|7040.8|7039.8|7048.8|7047.8|7048.8|7047.8|7039.8|7038.8|229
1620276900000|2021-05-06 04:55:00|7049.3|7048.3|7042.8|7041.8|7049.3|7048.3|7041.8|7040.8|146
1620277200000|2021-05-06 05:00:00|7043.8|7042.8|7045.8|7044.8|7046.3|7045.3|7042.8|7041.8|339
1620277500000|2021-05-06 05:05:00|7046.3|7045.3|7043.8|7042.8|7047.3|7046.3|7043.8|7042.8|315
1620277800000|2021-05-06 05:10:00|7044.3|7043.3|7048.8|7047.8|7049.8|7048.8|7043.8|7042.8|381
1620278100000|2021-05-06 05:15:00|7049.3|7048.3|7048.8|7047.8|7051.8|7050.8|7047.8|7046.8|235
1620278400000|2021-05-06 05:20:00|7049.8|7048.8|7046.8|7045.8|7049.8|7048.8|7045.8|7044.8|253
1620278700000|2021-05-06 05:25:00|7047.8|7046.8|7046.8|7045.8|7049.8|7048.8|7045.8|7044.8|189
1620279000000|2021-05-06 05:30:00|7047.3|7046.3|7050.8|7049.8|7050.8|7049.8|7047.3|7046.3|234
1620279300000|2021-05-06 05:35:00|7051.3|7050.3|7053.8|7052.8|7053.8|7052.8|7049.8|7048.8|189
1620279600000|2021-05-06 05:40:00|7054.3|7053.3|7052.8|7051.8|7056.3|7055.3|7051.8|7050.8|258
1620279900000|2021-05-06 05:45:00|7051.8|7050.8|7054.8|7053.8|7055.3|7054.3|7050.8|7049.8|248
1620280200000|2021-05-06 05:50:00|7054.3|7053.3|7056.8|7055.8|7057.8|7056.8|7053.8|7052.8|256
1620280500000|2021-05-06 05:55:00|7056.3|7055.3|7058.3|7057.3|7059.8|7058.8|7055.8|7054.8|336
1620280800000|2021-05-06 06:00:00|7058.8|7056.8|7060.3|7058.3|7060.3|7058.3|7057.3|7055.3|342
1620281100000|2021-05-06 06:05:00|7060.8|7058.8|7058.8|7056.8|7063.8|7061.8|7058.3|7056.3|1578
1620281400000|2021-05-06 06:10:00|7058.3|7056.3|7057.3|7055.3|7059.8|7057.8|7054.3|7052.3|967
1620281700000|2021-05-06 06:15:00|7056.8|7054.8|7058.3|7056.3|7059.3|7057.3|7056.3|7054.3|229
1620282000000|2021-05-06 06:20:00|7057.8|7055.8|7055.3|7053.3|7057.8|7055.8|7055.3|7053.3|280
1620282300000|2021-05-06 06:25:00|7055.8|7053.8|7049.3|7047.3|7055.8|7053.8|7048.3|7046.3|598
1620282600000|2021-05-06 06:30:00|7050.3|7046.3|7053.5|7049.5|7053.5|7049.5|7049.9|7045.9|0
1620282900000|2021-05-06 06:35:00|7053.7|7049.7|7053.3|7049.3|7054.8|7050.8|7052.9|7048.9|0
1620283200000|2021-05-06 06:40:00|7052.9|7048.9|7057.2|7053.2|7057.2|7053.2|7052.5|7048.5|0
1620283500000|2021-05-06 06:45:00|7056.8|7052.8|7058.8|7054.8|7060.1|7056.1|7056.5|7052.5|0
1620283800000|2021-05-06 06:50:00|7058.6|7054.6|7058.8|7054.8|7059.1|7055.1|7057.5|7053.5|0
1620284100000|2021-05-06 06:55:00|7058.6|7054.6|7058.2|7054.2|7058.8|7054.8|7057.3|7053.3|0
1620284400000|2021-05-06 07:00:00|7058|7054|7065.9|7061.9|7066.7|7062.7|7056.7|7052.7|0
1620284700000|2021-05-06 07:05:00|7066.2|7062.2|7067.8|7063.8|7068.4|7064.4|7065|7061|0
1620285000000|2021-05-06 07:10:00|7059.8|7056.8|7060.8|7057.8|7062.8|7059.8|7054.8|7051.8|542
1620285300000|2021-05-06 07:15:00|7061.3|7058.3|7066.3|7063.3|7067.3|7064.3|7060.8|7057.8|200
1620285600000|2021-05-06 07:20:00|7066.8|7063.8|7063.8|7060.8|7066.8|7063.8|7063.8|7060.8|93
1620285900000|2021-05-06 07:25:00|7063.3|7060.3|7069.3|7066.3|7070.8|7067.8|7063.3|7060.3|141
1620286200000|2021-05-06 07:30:00|7068.8|7065.8|7069.8|7066.8|7070.8|7067.8|7066.3|7063.3|64
1620286500000|2021-05-06 07:35:00|7070.3|7067.3|7067.8|7064.8|7071.3|7068.3|7067.8|7064.8|126
1620286800000|2021-05-06 07:40:00|7068.3|7065.3|7071.8|7068.8|7072.8|7069.8|7068.3|7065.3|100
1620287100000|2021-05-06 07:45:00|7072.3|7069.3|7071.8|7068.8|7072.8|7069.8|7070.8|7067.8|59
1620287400000|2021-05-06 07:50:00|7071.3|7068.3|7067.8|7064.8|7071.3|7068.3|7066.8|7063.8|67
1620287700000|2021-05-06 07:55:00|7067.3|7064.3|7066.8|7063.8|7068.3|7065.3|7065.8|7062.8|54
1620288000000|2021-05-06 08:00:00|7066.3|7063.3|7067.8|7064.8|7068.8|7065.8|7065.8|7062.8|82
1620288300000|2021-05-06 08:05:00|7067.3|7064.3|7070.3|7067.3|7070.8|7067.8|7066.8|7063.8|19
1620288600000|2021-05-06 08:10:00|7069.8|7066.8|7071.8|7068.8|7072.3|7069.3|7069.8|7066.8|26
1620288900000|2021-05-06 08:15:00|7072.3|7069.3|7071.8|7068.8|7072.8|7069.8|7070.8|7067.8|70
1620289200000|2021-05-06 08:20:00|7071.3|7068.3|7074.8|7071.8|7074.8|7071.8|7071.3|7068.3|48
1620289500000|2021-05-06 08:25:00|7074.3|7071.3|7072.8|7069.8|7074.8|7071.8|7072.3|7069.3|70
1620289800000|2021-05-06 08:30:00|7072.3|7069.3|7072.8|7069.8|7073.8|7070.8|7071.8|7068.8|44
1620290100000|2021-05-06 08:35:00|7073.3|7070.3|7071.8|7068.8|7074.8|7071.8|7070.8|7067.8|44
1620290400000|2021-05-06 08:40:00|7071.3|7068.3|7068.8|7065.8|7071.3|7068.3|7067.8|7064.8|71
1620290700000|2021-05-06 08:45:00|7069.3|7066.3|7065.3|7062.3|7069.3|7066.3|7063.8|7060.8|110
1620291000000|2021-05-06 08:50:00|7064.8|7061.8|7062.8|7059.8|7065.8|7062.8|7062.8|7059.8|132
1620291300000|2021-05-06 08:55:00|7062.3|7059.3|7064.8|7061.8|7064.8|7061.8|7060.8|7057.8|45
1620291600000|2021-05-06 09:00:00|7064.3|7061.3|7066.8|7063.8|7066.8|7063.8|7063.8|7060.8|16
1620291900000|2021-05-06 09:05:00|7066.3|7063.3|7067.8|7064.8|7069.3|7066.3|7065.8|7062.8|25
1620292200000|2021-05-06 09:10:00|7067.3|7064.3|7061.8|7058.8|7067.3|7064.3|7061.8|7058.8|72
1620292500000|2021-05-06 09:15:00|7062.3|7059.3|7052.3|7049.3|7063.8|7060.8|7051.3|7048.3|104
1620292800000|2021-05-06 09:20:00|7051.8|7048.8|7054.8|7051.8|7055.8|7052.8|7049.8|7046.8|52
1620293100000|2021-05-06 09:25:00|7054.3|7051.3|7054.8|7051.8|7057.3|7054.3|7052.8|7049.8|47
1620293400000|2021-05-06 09:30:00|7054.3|7051.3|7052.3|7049.3|7054.3|7051.3|7049.8|7046.8|47
1620293700000|2021-05-06 09:35:00|7051.8|7048.8|7054.8|7051.8|7054.8|7051.8|7049.3|7046.3|72
1620294000000|2021-05-06 09:40:00|7054.3|7051.3|7052.3|7049.3|7054.8|7051.8|7051.3|7048.3|43
1620294300000|2021-05-06 09:45:00|7052.8|7049.8|7057.3|7054.3|7058.3|7055.3|7052.3|7049.3|42
1620294600000|2021-05-06 09:50:00|7056.8|7053.8|7056.3|7053.3|7059.3|7056.3|7056.3|7053.3|30
1620294900000|2021-05-06 09:55:00|7056.8|7053.8|7059.8|7056.8|7060.3|7057.3|7056.8|7053.8|14
1620295200000|2021-05-06 10:00:00|7060.3|7057.3|7061.8|7058.8|7062.3|7059.3|7060.3|7057.3|37
1620295500000|2021-05-06 10:05:00|7062.3|7059.3|7066.3|7063.3|7066.3|7063.3|7061.8|7058.8|40
1620295800000|2021-05-06 10:10:00|7065.8|7062.8|7063.8|7060.8|7065.8|7062.8|7062.3|7059.3|30
1620296100000|2021-05-06 10:15:00|7063.3|7060.3|7065.8|7062.8|7065.8|7062.8|7062.3|7059.3|24
1620296400000|2021-05-06 10:20:00|7066.8|7063.8|7066.3|7063.3|7066.8|7063.8|7064.8|7061.8|27
1620296700000|2021-05-06 10:25:00|7065.8|7062.8|7065.8|7062.8|7067.8|7064.8|7065.8|7062.8|36
1620297000000|2021-05-06 10:30:00|7066.3|7063.3|7068.8|7065.8|7068.8|7065.8|7064.8|7061.8|39
1620297300000|2021-05-06 10:35:00|7069.8|7066.8|7068.8|7065.8|7070.8|7067.8|7068.8|7065.8|26
1620297600000|2021-05-06 10:40:00|7069.3|7066.3|7068.8|7065.8|7070.8|7067.8|7068.3|7065.3|40
1620297900000|2021-05-06 10:45:00|7068.3|7065.3|7066.8|7063.8|7068.8|7065.8|7065.8|7062.8|56
1620298200000|2021-05-06 10:50:00|7066.3|7063.3|7065.8|7062.8|7066.8|7063.8|7064.8|7061.8|32
1620298500000|2021-05-06 10:55:00|7066.3|7063.3|7064.3|7061.3|7066.3|7063.3|7064.3|7061.3|36
1620298800000|2021-05-06 11:00:00|7064.8|7061.8|7068.8|7065.8|7068.8|7065.8|7063.8|7060.8|67
1620299100000|2021-05-06 11:05:00|7068.3|7065.3|7067.3|7064.3|7068.8|7065.8|7065.8|7062.8|25
1620299400000|2021-05-06 11:10:00|7067.8|7064.8|7066.8|7063.8|7068.8|7065.8|7066.8|7063.8|74
1620299700000|2021-05-06 11:15:00|7067.3|7064.3|7062.8|7059.8|7067.8|7064.8|7062.8|7059.8|27
1620300000000|2021-05-06 11:20:00|7062.3|7059.3|7064.8|7061.8|7064.8|7061.8|7061.3|7058.3|27
1620300300000|2021-05-06 11:25:00|7063.8|7060.8|7066.8|7063.8|7066.8|7063.8|7062.8|7059.8|30
1620300600000|2021-05-06 11:30:00|7066.3|7063.3|7064.8|7061.8|7066.8|7063.8|7064.8|7061.8|46
1620300900000|2021-05-06 11:35:00|7064.3|7061.3|7063.3|7060.3|7065.3|7062.3|7062.8|7059.8|35
1620301200000|2021-05-06 11:40:00|7062.8|7059.8|7066.3|7063.3|7066.8|7063.8|7062.3|7059.3|53
1620301500000|2021-05-06 11:45:00|7065.8|7062.8|7065.8|7062.8|7066.8|7063.8|7065.8|7062.8|22
1620301800000|2021-05-06 11:50:00|7065.3|7062.3|7066.8|7063.8|7067.3|7064.3|7064.8|7061.8|36
1620302100000|2021-05-06 11:55:00|7066.3|7063.3|7066.8|7063.8|7067.3|7064.3|7065.8|7062.8|17
1620302400000|2021-05-06 12:00:00|7067.3|7064.3|7065.8|7062.8|7067.8|7064.8|7065.3|7062.3|48
1620302700000|2021-05-06 12:05:00|7065.3|7062.3|7059.8|7056.8|7065.8|7062.8|7057.8|7054.8|59
1620303000000|2021-05-06 12:10:00|7060.3|7057.3|7059.8|7056.8|7060.3|7057.3|7058.8|7055.8|16
1620303300000|2021-05-06 12:15:00|7059.3|7056.3|7060.3|7057.3|7063.3|7060.3|7058.8|7055.8|79
1620303600000|2021-05-06 12:20:00|7060.8|7057.8|7060.3|7057.3|7060.8|7057.8|7058.3|7055.3|37
1620303900000|2021-05-06 12:25:00|7060.8|7057.8|7061.8|7058.8|7062.8|7059.8|7060.8|7057.8|14
1620304200000|2021-05-06 12:30:00|7062.3|7059.3|7066.8|7063.8|7066.8|7063.8|7061.8|7058.8|39
1620304500000|2021-05-06 12:35:00|7066.3|7063.3|7066.8|7063.8|7068.8|7065.8|7065.8|7062.8|26
1620304800000|2021-05-06 12:40:00|7067.3|7064.3|7068.8|7065.8|7069.8|7066.8|7066.8|7063.8|25
1620305100000|2021-05-06 12:45:00|7069.3|7066.3|7070.8|7067.8|7071.8|7068.8|7068.3|7065.3|26
1620305400000|2021-05-06 12:50:00|7070.3|7067.3|7071.3|7068.3|7071.8|7068.8|7069.8|7066.8|17
1620305700000|2021-05-06 12:55:00|7070.8|7067.8|7069.3|7066.3|7071.3|7068.3|7068.3|7065.3|27
1620306000000|2021-05-06 13:00:00|7068.8|7065.8|7069.3|7066.3|7069.8|7066.8|7068.3|7065.3|23
1620306300000|2021-05-06 13:05:00|7068.8|7065.8|7068.8|7065.8|7070.3|7067.3|7067.8|7064.8|15
1620306600000|2021-05-06 13:10:00|7069.3|7066.3|7068.8|7065.8|7069.8|7066.8|7067.8|7064.8|16
1620306900000|2021-05-06 13:15:00|7069.3|7066.3|7070.3|7067.3|7070.8|7067.8|7068.8|7065.8|45
1620307200000|2021-05-06 13:20:00|7069.8|7066.8|7071.8|7068.8|7072.8|7069.8|7069.8|7066.8|18
1620307500000|2021-05-06 13:25:00|7072.3|7069.3|7072.3|7069.3|7072.8|7069.8|7071.3|7068.3|39
1620307800000|2021-05-06 13:30:00|7072.8|7069.8|7061.8|7058.8|7072.8|7069.8|7060.8|7057.8|93
1620308100000|2021-05-06 13:35:00|7061.3|7058.3|7074.3|7071.3|7074.8|7071.8|7060.8|7057.8|182
1620308400000|2021-05-06 13:40:00|7073.8|7070.8|7059.8|7056.8|7074.3|7071.3|7059.3|7056.3|139
1620308700000|2021-05-06 13:45:00|7059.3|7056.3|7054.8|7051.8|7061.8|7058.8|7053.8|7050.8|234
1620309000000|2021-05-06 13:50:00|7054.3|7051.3|7056.3|7053.3|7059.8|7056.8|7051.8|7048.8|198
1620309300000|2021-05-06 13:55:00|7055.8|7052.8|7048.8|7045.8|7056.8|7053.8|7048.8|7045.8|48
1620309600000|2021-05-06 14:00:00|7047.8|7044.8|7047.8|7044.8|7050.3|7047.3|7042.8|7039.8|102
1620309900000|2021-05-06 14:05:00|7047.3|7044.3|7043.3|7040.3|7048.3|7045.3|7043.3|7040.3|51
1620310200000|2021-05-06 14:10:00|7042.8|7039.8|7047.8|7044.8|7051.8|7048.8|7042.8|7039.8|55
1620310500000|2021-05-06 14:15:00|7047.3|7044.3|7039.3|7036.3|7048.3|7045.3|7038.8|7035.8|209
1620310800000|2021-05-06 14:20:00|7038.8|7035.8|7041.3|7038.3|7043.3|7040.3|7037.8|7034.8|109
1620311100000|2021-05-06 14:25:00|7040.8|7037.8|7045.8|7042.8|7047.8|7044.8|7039.8|7036.8|72
1620311400000|2021-05-06 14:30:00|7044.8|7041.8|7049.8|7046.8|7050.3|7047.3|7043.8|7040.8|46
1620311700000|2021-05-06 14:35:00|7050.3|7047.3|7051.8|7048.8|7054.8|7051.8|7048.8|7045.8|35
1620312000000|2021-05-06 14:40:00|7052.3|7049.3|7049.8|7046.8|7053.3|7050.3|7048.8|7045.8|54
1620312300000|2021-05-06 14:45:00|7050.3|7047.3|7051.3|7048.3|7054.8|7051.8|7048.3|7045.3|71
1620312600000|2021-05-06 14:50:00|7051.8|7048.8|7052.8|7049.8|7054.3|7051.3|7050.8|7047.8|93
1620312900000|2021-05-06 14:55:00|7053.3|7050.3|7054.8|7051.8|7054.8|7051.8|7049.8|7046.8|90
1620313200000|2021-05-06 15:00:00|7054.3|7051.3|7050.8|7047.8|7054.3|7051.3|7048.3|7045.3|49
1620313500000|2021-05-06 15:05:00|7051.3|7048.3|7045.3|7042.3|7052.8|7049.8|7043.8|7040.8|51
1620313800000|2021-05-06 15:10:00|7044.8|7041.8|7043.8|7040.8|7046.8|7043.8|7042.8|7039.8|79
1620314100000|2021-05-06 15:15:00|7044.3|7041.3|7046.8|7043.8|7047.8|7044.8|7043.8|7040.8|38
1620314400000|2021-05-06 15:20:00|7046.3|7043.3|7052.8|7049.8|7053.8|7050.8|7045.8|7042.8|88
1620314700000|2021-05-06 15:25:00|7053.3|7050.3|7057.8|7054.8|7057.8|7054.8|7051.8|7048.8|83
1620315000000|2021-05-06 15:30:00|7058.3|7055.3|7065.8|7062.8|7065.8|7062.8|7057.3|7054.3|104
1620315300000|2021-05-06 15:35:00|7066.3|7063.3|7066.8|7063.8|7068.8|7065.8|7063.8|7060.8|227
1620315600000|2021-05-06 15:40:00|7067.8|7064.8|7069.8|7066.8|7072.8|7069.8|7066.8|7063.8|88
1620315900000|2021-05-06 15:45:00|7070.3|7067.3|7071.8|7068.8|7072.8|7069.8|7069.3|7066.3|44
1620316200000|2021-05-06 15:50:00|7072.8|7069.8|7070.3|7067.3|7072.8|7069.8|7068.8|7065.8|90
1620316500000|2021-05-06 15:55:00|7070.8|7067.8|7070.8|7067.8|7071.8|7068.8|7068.8|7065.8|113
1620316800000|2021-05-06 16:00:00|7071.3|7068.3|7069.8|7066.8|7071.3|7068.3|7068.8|7065.8|168
1620317100000|2021-05-06 16:05:00|7068.8|7065.8|7063.8|7060.8|7069.3|7066.3|7063.8|7060.8|52
1620317400000|2021-05-06 16:10:00|7064.3|7061.3|7061.3|7058.3|7065.8|7062.8|7060.8|7057.8|49
1620317700000|2021-05-06 16:15:00|7061.8|7058.8|7063.8|7060.8|7065.3|7062.3|7061.3|7058.3|23
1620318000000|2021-05-06 16:20:00|7063.3|7060.3|7065.3|7062.3|7065.8|7062.8|7062.8|7059.8|66
1620318300000|2021-05-06 16:25:00|7065.8|7062.8|7070.3|7067.3|7071.8|7068.8|7065.8|7062.8|144
1620318600000|2021-05-06 16:30:00|7070.8|7067.8|7065.8|7062.8|7071.8|7068.8|7065.8|7062.8|34
1620318900000|2021-05-06 16:35:00|7066.3|7063.3|7064.8|7061.8|7066.8|7063.8|7061.8|7058.8|151
1620319200000|2021-05-06 16:40:00|7065.8|7062.8|7065.8|7062.8|7067.3|7064.3|7064.3|7061.3|19
1620319500000|2021-05-06 16:45:00|7066.3|7063.3|7063.8|7060.8|7066.8|7063.8|7062.8|7059.8|33
1620319800000|2021-05-06 16:50:00|7064.3|7061.3|7066.8|7063.8|7066.8|7063.8|7063.3|7060.3|124
1620320100000|2021-05-06 16:55:00|7066.3|7063.3|7066.8|7063.8|7067.8|7064.8|7065.8|7062.8|22
1620320400000|2021-05-06 17:00:00|7065.8|7062.8|7065.8|7062.8|7068.8|7065.8|7065.3|7062.3|119
1620320700000|2021-05-06 17:05:00|7066.3|7063.3|7065.8|7062.8|7066.3|7063.3|7061.8|7058.8|41
1620321000000|2021-05-06 17:10:00|7065.3|7062.3|7063.8|7060.8|7066.3|7063.3|7062.8|7059.8|37
1620321300000|2021-05-06 17:15:00|7064.3|7061.3|7059.8|7056.8|7064.8|7061.8|7058.8|7055.8|21
1620321600000|2021-05-06 17:20:00|7059.3|7056.3|7059.8|7056.8|7061.8|7058.8|7058.8|7055.8|26
1620321900000|2021-05-06 17:25:00|7060.3|7057.3|7060.8|7057.8|7062.8|7059.8|7060.3|7057.3|10
1620322200000|2021-05-06 17:30:00|7061.3|7058.3|7061.8|7058.8|7061.8|7058.8|7060.3|7057.3|8
1620322500000|2021-05-06 17:35:00|7062.3|7059.3|7060.8|7057.8|7062.8|7059.8|7060.3|7057.3|15
1620322800000|2021-05-06 17:40:00|7061.3|7058.3|7060.8|7057.8|7062.3|7059.3|7058.8|7055.8|15
1620323100000|2021-05-06 17:45:00|7060.3|7057.3|7059.8|7056.8|7060.8|7057.8|7057.8|7054.8|8
1620323400000|2021-05-06 17:50:00|7059.3|7056.3|7056.8|7053.8|7059.8|7056.8|7056.8|7053.8|4
1620323700000|2021-05-06 17:55:00|7057.3|7054.3|7055.8|7052.8|7057.8|7054.8|7055.3|7052.3|5
1620324000000|2021-05-06 18:00:00|7056.3|7053.3|7055.8|7052.8|7056.8|7053.8|7054.8|7051.8|5
1620324300000|2021-05-06 18:05:00|7055.3|7052.3|7056.8|7053.8|7057.8|7054.8|7055.3|7052.3|7
1620324600000|2021-05-06 18:10:00|7056.3|7053.3|7058.8|7055.8|7059.3|7056.3|7048.3|7045.3|63
1620324900000|2021-05-06 18:15:00|7058.3|7055.3|7057.3|7054.3|7058.8|7055.8|7054.8|7051.8|11
1620325200000|2021-05-06 18:20:00|7056.8|7053.8|7058.3|7055.3|7058.8|7055.8|7053.3|7050.3|19
1620325500000|2021-05-06 18:25:00|7058.8|7055.8|7051.8|7048.8|7059.3|7056.3|7050.3|7047.3|52
1620325800000|2021-05-06 18:30:00|7051.3|7048.3|7051.8|7048.8|7053.3|7050.3|7049.8|7046.8|25
1620326100000|2021-05-06 18:35:00|7051.3|7048.3|7051.8|7048.8|7052.8|7049.8|7050.3|7047.3|12
1620326400000|2021-05-06 18:40:00|7052.3|7049.3|7050.8|7047.8|7054.3|7051.3|7049.8|7046.8|16
1620326700000|2021-05-06 18:45:00|7051.3|7048.3|7054.8|7051.8|7056.3|7053.3|7051.3|7048.3|12
1620327000000|2021-05-06 18:50:00|7055.3|7052.3|7057.8|7054.8|7058.8|7055.8|7053.8|7050.8|3
1620327300000|2021-05-06 18:55:00|7058.3|7055.3|7055.8|7052.8|7058.8|7055.8|7055.8|7052.8|13
1620327600000|2021-05-06 19:00:00|7056.3|7053.3|7055.8|7052.8|7057.3|7054.3|7053.8|7050.8|8
1620327900000|2021-05-06 19:05:00|7055.3|7052.3|7056.8|7053.8|7056.8|7053.8|7054.3|7051.3|11
1620328200000|2021-05-06 19:10:00|7056.3|7053.3|7060.8|7057.8|7062.3|7059.3|7056.3|7053.3|75
1620328500000|2021-05-06 19:15:00|7059.8|7056.8|7062.3|7059.3|7062.8|7059.8|7059.8|7056.8|61
1620328800000|2021-05-06 19:20:00|7062.8|7059.8|7063.8|7060.8|7066.3|7063.3|7061.8|7058.8|255
1620329100000|2021-05-06 19:25:00|7063.3|7060.3|7065.8|7062.8|7067.8|7064.8|7062.8|7059.8|38
1620329400000|2021-05-06 19:30:00|7065.3|7062.3|7065.8|7062.8|7067.8|7064.8|7063.8|7060.8|52
1620329700000|2021-05-06 19:35:00|7066.3|7063.3|7068.8|7065.8|7069.3|7066.3|7064.8|7061.8|39
1620330000000|2021-05-06 19:40:00|7069.3|7066.3|7068.8|7065.8|7070.8|7067.8|7068.8|7065.8|36
1620330300000|2021-05-06 19:45:00|7069.3|7066.3|7071.8|7068.8|7072.3|7069.3|7067.8|7064.8|56
1620330600000|2021-05-06 19:50:00|7072.3|7069.3|7069.8|7066.8|7076.3|7073.3|7068.3|7065.3|173
1620330900000|2021-05-06 19:55:00|7070.3|7067.3|7073.8|7070.8|7074.8|7071.8|7067.3|7064.3|396
1620331200000|2021-05-06 20:00:00|7074.8|7071.8|7072.8|7069.8|7074.8|7071.8|7070.8|7067.8|94
1620331500000|2021-05-06 20:05:00|7073.3|7070.3|7071.8|7068.8|7073.3|7070.3|7071.8|7068.8|13
1620331800000|2021-05-06 20:10:00|7071.3|7068.3|7073.3|7070.3|7073.3|7070.3|7070.8|7067.8|9
1620332100000|2021-05-06 20:15:00|7073.8|7070.8|7073.3|7070.3|7073.8|7070.8|7073.3|7070.3|1
1620332700000|2021-05-06 20:25:00|7073.8|7070.8|7073.3|7070.3|7073.8|7070.8|7073.3|7070.3|2
1620333000000|2021-05-06 20:30:00|7072.8|7069.8|7072.8|7069.8|7073.8|7070.8|7071.8|7068.8|11
1620333300000|2021-05-06 20:35:00|7073.3|7070.3|7074.3|7071.3|7074.3|7071.3|7072.8|7069.8|4
1620333600000|2021-05-06 20:40:00|7074.8|7071.8|7073.8|7070.8|7074.8|7071.8|7073.8|7070.8|1
1620333900000|2021-05-06 20:45:00|7074.3|7071.3|7073.3|7070.3|7074.8|7071.8|7072.8|7069.8|9
1620334200000|2021-05-06 20:50:00|7073.8|7070.8|7074.3|7071.3|7074.8|7071.8|7073.8|7070.8|5
1620334500000|2021-05-06 20:55:00|7073.8|7070.8|7073.3|7070.3|7074.8|7071.8|7073.3|7070.3|29
1620334800000|2021-05-06 21:00:00|7074.3|7070.2|7074.1|7070.1|7074.3|7070.3|7073.7|7069.7|0
1620335100000|2021-05-06 21:05:00|7074.2|7070.2|7074.3|7070.3|7074.4|7070.4|7073.9|7069.9|0
1620335400000|2021-05-06 21:10:00|7074.2|7070.2|7073.6|7069.6|7074.6|7070.6|7073.4|7069.4|0
1620335700000|2021-05-06 21:15:00|7073.7|7069.7|7073.3|7069.3|7073.7|7069.7|7072.8|7068.8|0
1620336000000|2021-05-06 21:20:00|7073.8|7069.8|7073|7069|7073.8|7069.8|7072.8|7068.8|0
1620336300000|2021-05-06 21:25:00|7073.2|7069.2|7073.1|7069.1|7073.3|7069.3|7073|7069|0
1620336600000|2021-05-06 21:30:00|7073|7069|7073.4|7069.4|7073.5|7069.5|7073|7069|0
1620336900000|2021-05-06 21:35:00|7073.3|7069.3|7074.8|7070.8|7074.8|7070.8|7073.3|7069.3|0
1620337200000|2021-05-06 21:40:00|7074.7|7070.7|7074.1|7070.1|7074.7|7070.7|7073.7|7069.7|0
1620337500000|2021-05-06 21:45:00|7074.3|7070.3|7074.5|7070.5|7074.5|7070.5|7073.9|7069.9|0
1620337800000|2021-05-06 21:50:00|7074.7|7070.7|7074.6|7070.6|7074.8|7070.8|7074.4|7070.4|0
1620338100000|2021-05-06 21:55:00|7074.5|7070.5|7075|7071|7075.3|7071.3|7074.5|7070.5|0
1620338400000|2021-05-06 22:00:00|7076.8|7072.8|7074.4|7070.4|7077.9|7073.9|7074.3|7070.3|0
1620338700000|2021-05-06 22:05:00|7074.5|7070.5|7074.5|7070.5|7075.3|7071.3|7073.3|7069.3|0
1620339000000|2021-05-06 22:10:00|7074.9|7070.9|7074.8|7070.8|7075.2|7071.2|7074.4|7070.4|0
1620339300000|2021-05-06 22:15:00|7075.2|7071.2|7075.9|7071.9|7075.9|7071.9|7073.7|7069.7|0
1620339600000|2021-05-06 22:20:00|7075.2|7071.2|7075|7071|7075.8|7071.8|7074.6|7070.6|0
1620339900000|2021-05-06 22:25:00|7074.6|7070.6|7074.6|7070.6|7075|7071|7074.4|7070.4|0
1620340200000|2021-05-06 22:30:00|7075|7071|7073.9|7069.9|7075|7071|7073.9|7069.9|0
1620340500000|2021-05-06 22:35:00|7074|7070|7074|7070|7074|7070|7073.6|7069.6|0
1620340800000|2021-05-06 22:40:00|7073.8|7069.8|7074|7070|7074.3|7070.3|7073.6|7069.6|0
1620341100000|2021-05-06 22:45:00|7073.9|7069.9|7073.4|7069.4|7073.9|7069.9|7073.4|7069.4|0
1620341400000|2021-05-06 22:50:00|7073.1|7069.1|7073.3|7069.3|7073.8|7069.8|7073.1|7069.1|0
1620341700000|2021-05-06 22:55:00|7073.6|7069.6|7073.3|7069.3|7073.7|7069.7|7073.1|7069.1|0
1620342000000|2021-05-06 23:00:00|7073.7|7069.7|7074.6|7070.6|7074.6|7070.6|7073.3|7069.3|0
1620342300000|2021-05-06 23:05:00|7075|7071|7072.4|7068.4|7075|7071|7072.4|7068.4|0
1620342600000|2021-05-06 23:10:00|7072|7068|7072.4|7068.4|7072.4|7068.4|7071.6|7067.6|0
1620342900000|2021-05-06 23:15:00|7072.8|7068.8|7072.8|7068.8|7073.5|7069.5|7072.8|7068.8|0
1620343200000|2021-05-06 23:20:00|7072.4|7068.4|7074.4|7070.4|7074.6|7070.6|7071.6|7067.6|0
1620343500000|2021-05-06 23:25:00|7074.6|7070.6|7073.9|7069.9|7075|7071|7073.9|7069.9|0
1620343800000|2021-05-06 23:30:00|7073.5|7069.5|7074.3|7070.3|7074.3|7070.3|7073.1|7069.1|0
1620344100000|2021-05-06 23:35:00|7073.9|7069.9|7074.7|7070.7|7075.5|7071.5|7073.9|7069.9|0
1620344400000|2021-05-06 23:40:00|7075|7071|7074.3|7070.3|7075|7071|7073.9|7069.9|0
1620344700000|2021-05-06 23:45:00|7073.9|7069.9|7078.3|7074.3|7078.3|7074.3|7073.5|7069.5|0
1620345000000|2021-05-06 23:50:00|7078.7|7076.7|7074.7|7072.7|7079.2|7077.2|7065.2|7063.2|652
1620345300000|2021-05-06 23:55:00|7075.2|7073.2|7070.7|7068.7|7077.2|7075.2|7069.2|7067.2|203
1620345600000|2021-05-07 00:00:00|7071.2|7069.2|7055.7|7054.7|7077.2|7075.7|7054.7|7053.7|632
1620345900000|2021-05-07 00:05:00|7054.7|7053.7|7053.7|7052.7|7058.7|7057.7|7050.7|7049.7|439
1620346200000|2021-05-07 00:10:00|7053.2|7052.2|7060.7|7059.7|7061.7|7060.7|7050.7|7049.7|475
1620346500000|2021-05-07 00:15:00|7060.2|7059.2|7056.2|7055.2|7063.7|7062.7|7050.7|7049.7|399
1620346800000|2021-05-07 00:20:00|7056.7|7055.7|7063.7|7062.7|7064.7|7063.7|7051.7|7050.7|424
1620347100000|2021-05-07 00:25:00|7064.2|7063.2|7071.2|7070.2|7073.7|7072.7|7063.7|7062.7|409
1620347400000|2021-05-07 00:30:00|7071.7|7070.7|7069.2|7068.2|7074.7|7073.7|7064.7|7063.7|539
1620347700000|2021-05-07 00:35:00|7069.7|7068.7|7073.7|7072.7|7074.2|7073.2|7069.7|7068.7|232
1620348000000|2021-05-07 00:40:00|7074.2|7073.2|7076.2|7075.2|7077.2|7076.2|7067.7|7066.7|617
1620348300000|2021-05-07 00:45:00|7076.7|7075.7|7079.2|7078.2|7079.7|7078.7|7074.7|7073.7|269
1620348600000|2021-05-07 00:50:00|7078.7|7077.7|7084.7|7083.7|7085.7|7084.7|7078.7|7077.7|216
1620348900000|2021-05-07 00:55:00|7085.2|7084.2|7083.7|7082.7|7085.7|7084.7|7079.7|7078.7|140
1620349200000|2021-05-07 01:00:00|7084.2|7083.2|7089.7|7088.7|7089.7|7088.7|7084.2|7083.2|272
1620349500000|2021-05-07 01:05:00|7090.2|7089.2|7096.7|7095.7|7096.7|7095.7|7089.7|7088.7|296
1620349800000|2021-05-07 01:10:00|7097.2|7096.2|7099.7|7098.7|7099.7|7098.7|7096.7|7095.7|240
1620350100000|2021-05-07 01:15:00|7099.2|7098.2|7097.7|7096.7|7100.7|7099.7|7096.7|7095.7|309
1620350400000|2021-05-07 01:20:00|7098.2|7097.2|7096.7|7095.7|7098.7|7097.7|7094.2|7093.2|178
1620350700000|2021-05-07 01:25:00|7097.2|7096.2|7096.7|7095.7|7097.7|7096.7|7093.7|7092.7|124
1620351000000|2021-05-07 01:30:00|7096.2|7095.2|7091.2|7090.2|7097.7|7096.7|7089.7|7088.7|191
1620351300000|2021-05-07 01:35:00|7091.7|7090.7|7090.7|7089.7|7092.2|7091.2|7090.2|7089.2|83
1620351600000|2021-05-07 01:40:00|7091.2|7090.2|7091.2|7090.2|7095.7|7094.7|7090.7|7089.7|76
1620351900000|2021-05-07 01:45:00|7091.7|7090.7|7095.2|7094.2|7096.2|7095.2|7088.7|7087.7|203
1620352200000|2021-05-07 01:50:00|7094.7|7093.7|7096.7|7095.7|7097.7|7096.7|7094.7|7093.7|107
1620352500000|2021-05-07 01:55:00|7097.2|7096.2|7090.7|7089.7|7097.7|7096.7|7088.7|7087.7|207
1620352800000|2021-05-07 02:00:00|7091.2|7090.2|7090.7|7089.7|7094.7|7093.7|7090.7|7089.7|211
1620353100000|2021-05-07 02:05:00|7091.2|7090.2|7089.7|7088.7|7091.7|7090.7|7086.7|7085.7|396
1620353400000|2021-05-07 02:10:00|7089.2|7088.2|7091.7|7090.7|7093.2|7092.2|7086.7|7085.7|232
1620353700000|2021-05-07 02:15:00|7091.2|7090.2|7090.7|7089.7|7091.2|7090.2|7088.2|7087.2|228
1620354000000|2021-05-07 02:20:00|7090.2|7089.2|7089.7|7088.7|7092.7|7091.7|7089.7|7088.7|223
1620354300000|2021-05-07 02:25:00|7090.2|7089.2|7087.7|7086.7|7091.7|7090.7|7087.7|7086.7|221
1620354600000|2021-05-07 02:30:00|7088.2|7087.2|7090.7|7089.7|7091.7|7090.7|7087.7|7086.7|107
1620354900000|2021-05-07 02:35:00|7091.2|7090.2|7089.2|7088.2|7091.7|7090.7|7088.7|7087.7|130
1620355200000|2021-05-07 02:40:00|7089.7|7088.7|7086.7|7085.7|7089.7|7088.7|7085.7|7084.7|278
1620355500000|2021-05-07 02:45:00|7086.2|7085.2|7081.7|7080.7|7086.2|7085.2|7081.7|7080.7|226
1620355800000|2021-05-07 02:50:00|7080.7|7079.7|7078.7|7077.7|7081.7|7080.7|7078.7|7077.7|247
1620356100000|2021-05-07 02:55:00|7079.2|7078.2|7085.2|7084.2|7086.7|7085.7|7079.2|7078.2|157
1620356400000|2021-05-07 03:00:00|7085.7|7084.7|7082.2|7081.2|7085.7|7084.7|7081.7|7080.7|220
1620356700000|2021-05-07 03:05:00|7081.7|7080.7|7083.7|7082.7|7084.2|7083.2|7079.7|7078.7|129
1620357000000|2021-05-07 03:10:00|7084.2|7083.2|7081.7|7080.7|7084.7|7083.7|7081.7|7080.7|96
1620357300000|2021-05-07 03:15:00|7082.2|7081.2|7083.7|7082.7|7084.2|7083.2|7081.7|7080.7|157
1620357600000|2021-05-07 03:20:00|7083.2|7082.2|7079.7|7078.7|7083.7|7082.7|7079.7|7078.7|202
1620357900000|2021-05-07 03:25:00|7080.2|7079.2|7084.2|7083.2|7085.7|7084.7|7079.7|7078.7|294
1620358200000|2021-05-07 03:30:00|7084.7|7083.7|7084.7|7083.7|7085.2|7084.2|7081.7|7080.7|261
1620358500000|2021-05-07 03:35:00|7085.7|7084.7|7085.7|7084.7|7085.7|7084.7|7083.7|7082.7|77
1620358800000|2021-05-07 03:40:00|7086.7|7085.7|7084.7|7083.7|7086.7|7085.7|7082.7|7081.7|124
1620359100000|2021-05-07 03:45:00|7085.2|7084.2|7085.7|7084.7|7085.7|7084.7|7082.7|7081.7|125
1620359400000|2021-05-07 03:50:00|7086.2|7085.2|7089.7|7088.7|7089.7|7088.7|7086.2|7085.2|138
1620359700000|2021-05-07 03:55:00|7089.2|7088.2|7085.2|7084.2|7089.7|7088.7|7085.2|7084.2|57
1620360000000|2021-05-07 04:00:00|7085.7|7084.7|7082.7|7081.7|7085.7|7084.7|7082.7|7081.7|79
1620360300000|2021-05-07 04:05:00|7083.2|7082.2|7081.7|7080.7|7083.7|7082.7|7079.7|7078.7|253
1620360600000|2021-05-07 04:10:00|7082.2|7081.2|7082.7|7081.7|7082.7|7081.7|7081.7|7080.7|72
1620360900000|2021-05-07 04:15:00|7081.7|7080.7|7079.7|7078.7|7082.7|7081.7|7079.2|7078.2|111
1620361200000|2021-05-07 04:20:00|7080.2|7079.2|7081.7|7080.7|7083.2|7082.2|7079.7|7078.7|67
1620361500000|2021-05-07 04:25:00|7082.7|7081.7|7082.7|7081.7|7082.7|7081.7|7080.2|7079.2|75
1620361800000|2021-05-07 04:30:00|7083.2|7082.2|7082.7|7081.7|7083.7|7082.7|7081.7|7080.7|90
1620362100000|2021-05-07 04:35:00|7083.2|7082.2|7084.7|7083.7|7084.7|7083.7|7082.7|7081.7|44
1620362400000|2021-05-07 04:40:00|7084.2|7083.2|7084.2|7083.2|7084.7|7083.7|7083.7|7082.7|54
1620362700000|2021-05-07 04:45:00|7084.7|7083.7|7083.7|7082.7|7084.7|7083.7|7083.7|7082.7|51
1620363000000|2021-05-07 04:50:00|7082.7|7081.7|7083.7|7082.7|7084.7|7083.7|7082.7|7081.7|40
1620363300000|2021-05-07 04:55:00|7083.2|7082.2|7082.7|7081.7|7083.7|7082.7|7082.7|7081.7|54
1620363600000|2021-05-07 05:00:00|7082.2|7081.2|7079.7|7078.7|7082.7|7081.7|7078.7|7077.7|246
1620363900000|2021-05-07 05:05:00|7080.2|7079.2|7083.7|7082.7|7083.7|7082.7|7080.2|7079.2|132
1620364200000|2021-05-07 05:10:00|7083.2|7082.2|7081.7|7080.7|7083.7|7082.7|7080.7|7079.7|110
1620364500000|2021-05-07 05:15:00|7082.2|7081.2|7083.7|7082.7|7084.7|7083.7|7082.2|7081.2|186
1620364800000|2021-05-07 05:20:00|7083.2|7082.2|7079.7|7078.7|7083.7|7082.7|7079.7|7078.7|200
1620365100000|2021-05-07 05:25:00|7078.7|7077.7|7077.7|7076.7|7079.7|7078.7|7077.7|7076.7|205
1620365400000|2021-05-07 05:30:00|7078.2|7077.2|7078.7|7077.7|7079.2|7078.2|7076.7|7075.7|191
1620365700000|2021-05-07 05:35:00|7078.2|7077.2|7079.7|7078.7|7079.7|7078.7|7076.7|7075.7|119
1620366000000|2021-05-07 05:40:00|7080.7|7079.7|7080.7|7079.7|7082.7|7081.7|7080.2|7079.2|190
1620366300000|2021-05-07 05:45:00|7080.2|7079.2|7076.7|7075.7|7080.7|7079.7|7075.7|7074.7|172
1620366600000|2021-05-07 05:50:00|7077.7|7076.7|7075.2|7074.2|7077.7|7076.7|7074.7|7073.7|143
1620366900000|2021-05-07 05:55:00|7074.7|7073.7|7076.7|7075.7|7077.7|7076.7|7073.2|7072.2|207
1620367200000|2021-05-07 06:00:00|7070|7068|7067|7065|7071|7069|7066|7064|625
1620367500000|2021-05-07 06:05:00|7066.5|7064.5|7074.5|7072.5|7075.5|7073.5|7065|7063|1381
1620367800000|2021-05-07 06:10:00|7074|7072|7072.5|7070.5|7076|7074|7069.5|7067.5|941
1620368100000|2021-05-07 06:15:00|7072|7070|7076|7074|7076|7074|7072|7070|173
1620368400000|2021-05-07 06:20:00|7076.5|7074.5|7077|7075|7080|7078|7076|7074|342
1620368700000|2021-05-07 06:25:00|7077.5|7075.5|7080|7078|7081|7079|7077.5|7075.5|450
1620369000000|2021-05-07 06:30:00|7080.2|7076|7082.8|7078.8|7083.2|7079.2|7080.2|7076|3
1620369300000|2021-05-07 06:35:00|7082.7|7078.7|7079.6|7075.6|7083|7079|7079.2|7075.2|0
1620369600000|2021-05-07 06:40:00|7079.5|7075.5|7079.9|7075.9|7080.3|7076.3|7079.3|7075.3|0
1620369900000|2021-05-07 06:45:00|7080|7076|7080.1|7076.1|7080.6|7076.6|7079.5|7075.5|0
1620370200000|2021-05-07 06:50:00|7080.2|7076.2|7079|7075|7080.9|7076.9|7078.2|7074.2|0
1620370500000|2021-05-07 06:55:00|7079.2|7075.2|7080.4|7076.4|7080.9|7076.9|7077|7073|0
1620370800000|2021-05-07 07:00:00|7080.5|7076.5|7079.6|7075.6|7081.7|7077.7|7078.2|7074.2|0
1620371100000|2021-05-07 07:05:00|7079.8|7075.8|7079|7075|7081.4|7077.4|7078.5|7074.5|0
1620371400000|2021-05-07 07:10:00|7080|7077|7075.5|7072.5|7081.5|7078.5|7075.5|7072.5|328
1620371700000|2021-05-07 07:15:00|7076|7073|7076.5|7073.5|7077.5|7074.5|7073.5|7070.5|156
1620372000000|2021-05-07 07:20:00|7076|7073|7077.5|7074.5|7078.5|7075.5|7075.5|7072.5|79
1620372300000|2021-05-07 07:25:00|7077|7074|7080.5|7077.5|7082.5|7079.5|7077|7074|84
1620372600000|2021-05-07 07:30:00|7080|7077|7082|7079|7082.5|7079.5|7079.5|7076.5|75
1620372900000|2021-05-07 07:35:00|7081.5|7078.5|7083.5|7080.5|7083.5|7080.5|7079.5|7076.5|62
1620373200000|2021-05-07 07:40:00|7083|7080|7079.5|7076.5|7083|7080|7079.5|7076.5|36
1620373500000|2021-05-07 07:45:00|7080|7077|7080.5|7077.5|7081.5|7078.5|7079.5|7076.5|28
1620373800000|2021-05-07 07:50:00|7080|7077|7081.5|7078.5|7082.5|7079.5|7079.5|7076.5|17
1620374100000|2021-05-07 07:55:00|7082|7079|7080.5|7077.5|7083|7080|7080|7077|39
1620374400000|2021-05-07 08:00:00|7081|7078|7079.5|7076.5|7081.5|7078.5|7077.5|7074.5|45
1620374700000|2021-05-07 08:05:00|7080.5|7077.5|7081.5|7078.5|7081.5|7078.5|7080|7077|16
1620375000000|2021-05-07 08:10:00|7082|7079|7080.5|7077.5|7082.5|7079.5|7080.5|7077.5|28
1620375300000|2021-05-07 08:15:00|7081|7078|7080.5|7077.5|7081.5|7078.5|7079.5|7076.5|40
1620375600000|2021-05-07 08:20:00|7081|7078|7081.5|7078.5|7081.5|7078.5|7081|7078|21
1620375900000|2021-05-07 08:25:00|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|13
1620376200000|2021-05-07 08:30:00|7083|7080|7083.5|7080.5|7084.5|7081.5|7083|7080|26
1620376500000|2021-05-07 08:35:00|||||||||10
1620376800000|2021-05-07 08:40:00|||||||||6
1620377100000|2021-05-07 08:45:00|7084|7081|7085.5|7082.5|7085.5|7082.5|7083.5|7080.5|58
1620377400000|2021-05-07 08:50:00|7085|7082|7086.5|7083.5|7086.5|7083.5|7085|7082|33
1620377700000|2021-05-07 08:55:00|7086|7083|7088|7085|7088|7085|7084.5|7081.5|36
1620378000000|2021-05-07 09:00:00|7087.5|7084.5|7087.5|7084.5|7089|7086|7087.5|7084.5|16
1620378300000|2021-05-07 09:05:00|7088|7085|7089|7086|7089.5|7086.5|7087.5|7084.5|20
1620378600000|2021-05-07 09:10:00|7089.5|7086.5|7088.5|7085.5|7089.5|7086.5|7087.5|7084.5|10
1620378900000|2021-05-07 09:15:00|7089|7086|7089.5|7086.5|7089.5|7086.5|7087.5|7084.5|11
1620379200000|2021-05-07 09:20:00|7088.5|7085.5|7089.5|7086.5|7089.5|7086.5|7088|7085|27
1620379500000|2021-05-07 09:25:00|7089|7086|7089|7086|7089.5|7086.5|7088.5|7085.5|33
1620379800000|2021-05-07 09:30:00|7089.5|7086.5|7089.5|7086.5|7091|7088|7089.5|7086.5|53
1620380100000|2021-05-07 09:35:00|7090|7087|7090.5|7087.5|7091|7088|7089.5|7086.5|17
1620380400000|2021-05-07 09:40:00|7090|7087|7089.5|7086.5|7090|7087|7089.5|7086.5|15
1620380700000|2021-05-07 09:45:00|7089|7086|7088.5|7085.5|7089|7086|7087.5|7084.5|35
1620381000000|2021-05-07 09:50:00|7088|7085|7088.5|7085.5|7088.5|7085.5|7087.5|7084.5|19
1620381300000|2021-05-07 09:55:00|7089|7086|7091.5|7088.5|7091.5|7088.5|7089|7086|25
1620381600000|2021-05-07 10:00:00|7092|7089|7091.5|7088.5|7093.5|7090.5|7090.5|7087.5|41
1620381900000|2021-05-07 10:05:00|7092|7089|7092.5|7089.5|7092.5|7089.5|7091.5|7088.5|12
1620382200000|2021-05-07 10:10:00|7092|7089|7093.5|7090.5|7094.5|7091.5|7091.5|7088.5|38
1620382500000|2021-05-07 10:15:00|7094|7091|7092.5|7089.5|7094.5|7091.5|7092.5|7089.5|42
1620382800000|2021-05-07 10:20:00|7093.5|7090.5|7092.5|7089.5|7093.5|7090.5|7092.5|7089.5|27
1620383100000|2021-05-07 10:25:00|7093.5|7090.5|7092.5|7089.5|7093.5|7090.5|7091.5|7088.5|48
1620383400000|2021-05-07 10:30:00|7092|7089|7091.5|7088.5|7093.5|7090.5|7091.5|7088.5|47
1620383700000|2021-05-07 10:35:00|7092|7089|7093.5|7090.5|7095|7092|7092|7089|49
1620384000000|2021-05-07 10:40:00|7094|7091|7093.5|7090.5|7094.5|7091.5|7093.5|7090.5|23
1620384300000|2021-05-07 10:45:00|7093|7090|7093.5|7090.5|7094.5|7091.5|7092.5|7089.5|23
1620384600000|2021-05-07 10:50:00|7093|7090|7093.5|7090.5|7093.5|7090.5|7092.5|7089.5|2
1620384900000|2021-05-07 10:55:00|7093|7090|7092.5|7089.5|7093|7090|7092.5|7089.5|7
1620385200000|2021-05-07 11:00:00|||||||||1
1620385500000|2021-05-07 11:05:00|7093.5|7090.5|7091.5|7088.5|7093.5|7090.5|7091.5|7088.5|30
1620385800000|2021-05-07 11:10:00|7090.5|7087.5|7089.5|7086.5|7090.5|7087.5|7089.5|7086.5|11
1620386100000|2021-05-07 11:15:00|||||||||1
1620386400000|2021-05-07 11:20:00|7089|7086|7084|7081|7089|7086|7083.5|7080.5|86
1620386700000|2021-05-07 11:25:00|7084.5|7081.5|7084.5|7081.5|7084.5|7081.5|7084|7081|11
1620387000000|2021-05-07 11:30:00|7084|7081|7084.5|7081.5|7084.5|7081.5|7084|7081|4
1620387300000|2021-05-07 11:35:00|7085|7082|7085.5|7082.5|7085.5|7082.5|7084.5|7081.5|17
1620387600000|2021-05-07 11:40:00|7085|7082|7085.5|7082.5|7085.5|7082.5|7085|7082|0
1620387900000|2021-05-07 11:45:00|||||||||2
1620388200000|2021-05-07 11:50:00|7085|7082|7085.5|7082.5|7085.5|7082.5|7085|7082|14
1620388500000|2021-05-07 11:55:00|||||||||30
1620388800000|2021-05-07 12:00:00|7085|7082|7085.5|7082.5|7085.5|7082.5|7085|7082|32
1620389100000|2021-05-07 12:05:00|7086|7083|7085.5|7082.5|7086|7083|7085.5|7082.5|34
1620389400000|2021-05-07 12:10:00|||||||||36
1620389700000|2021-05-07 12:15:00|7086|7083|7085|7082|7086|7083|7084.5|7081.5|46
1620390000000|2021-05-07 12:20:00|7085.5|7082.5|7085.5|7082.5|7086|7083|7084.5|7081.5|14
1620390300000|2021-05-07 12:25:00|7085|7082|7085.5|7082.5|7086|7083|7084.5|7081.5|40
1620390600000|2021-05-07 12:30:00|7085|7082|7065|7062|7085|7082|7063.5|7060.5|455
1620390900000|2021-05-07 12:35:00|7064.5|7061.5|7073|7070|7079|7076|7064.5|7061.5|178
1620391200000|2021-05-07 12:40:00|7072.5|7069.5|7071|7068|7074.5|7071.5|7067.5|7064.5|154
1620391500000|2021-05-07 12:45:00|7070.5|7067.5|7068.5|7065.5|7071|7068|7067.5|7064.5|113
1620391800000|2021-05-07 12:50:00|7069|7066|7073|7070|7073.5|7070.5|7067.5|7064.5|284
1620392100000|2021-05-07 12:55:00|7072.5|7069.5|7073|7070|7074.5|7071.5|7070.5|7067.5|87
1620392400000|2021-05-07 13:00:00|7073.5|7070.5|7073.5|7070.5|7074.5|7071.5|7072|7069|60
1620392700000|2021-05-07 13:05:00|7074|7071|7071.5|7068.5|7074.5|7071.5|7071.5|7068.5|36
1620393000000|2021-05-07 13:10:00|7072|7069|7073.5|7070.5|7074|7071|7071.5|7068.5|27
1620393300000|2021-05-07 13:15:00|7074|7071|7074.5|7071.5|7074.5|7071.5|7072.5|7069.5|44
1620393600000|2021-05-07 13:20:00|7074|7071|7071.5|7068.5|7074.5|7071.5|7071.5|7068.5|27
1620393900000|2021-05-07 13:25:00|7072|7069|7071|7068|7075|7072|7071|7068|46
1620394200000|2021-05-07 13:30:00|7071.5|7068.5|7070.5|7067.5|7071.5|7068.5|7065|7062|235
1620394500000|2021-05-07 13:35:00|7070|7067|7083.5|7080.5|7083.5|7080.5|7069.5|7066.5|122
1620394800000|2021-05-07 13:40:00|7084|7081|7082.5|7079.5|7086|7083|7081.5|7078.5|166
1620395100000|2021-05-07 13:45:00|7083|7080|7083.5|7080.5|7084.5|7081.5|7081|7078|351
1620395400000|2021-05-07 13:50:00|7084|7081|7082.5|7079.5|7084|7081|7080.5|7077.5|88
1620395700000|2021-05-07 13:55:00|7083|7080|7083.5|7080.5|7084|7081|7082|7079|99
1620396000000|2021-05-07 14:00:00|7084|7081|7084.5|7081.5|7086.5|7083.5|7082.5|7079.5|145
1620396300000|2021-05-07 14:05:00|7084|7081|7087.5|7084.5|7087.5|7084.5|7084|7081|77
1620396600000|2021-05-07 14:10:00|7088|7085|7089.5|7086.5|7090.5|7087.5|7088|7085|131
1620396900000|2021-05-07 14:15:00|7090|7087|7096.5|7093.5|7097.5|7094.5|7090|7087|215
1620397200000|2021-05-07 14:20:00|7097|7094|7096.5|7093.5|7099.5|7096.5|7096.5|7093.5|169
1620397500000|2021-05-07 14:25:00|7096|7093|7094.5|7091.5|7096.5|7093.5|7093.5|7090.5|73
1620397800000|2021-05-07 14:30:00|7095.5|7092.5|7093.5|7090.5|7098.5|7095.5|7090.5|7087.5|154
1620398100000|2021-05-07 14:35:00|7093|7090|7096.5|7093.5|7098|7095|7091|7088|152
1620398400000|2021-05-07 14:40:00|7097|7094|7094.5|7091.5|7099.5|7096.5|7093.5|7090.5|107
1620398700000|2021-05-07 14:45:00|7095|7092|7091.5|7088.5|7095.5|7092.5|7088.5|7085.5|120
1620399000000|2021-05-07 14:50:00|7091|7088|7090.5|7087.5|7091.5|7088.5|7088.5|7085.5|114
1620399300000|2021-05-07 14:55:00|7091|7088|7092.5|7089.5|7092.5|7089.5|7088.5|7085.5|76
1620399600000|2021-05-07 15:00:00|7093.5|7090.5|7091|7088|7094.5|7091.5|7089.5|7086.5|37
1620399900000|2021-05-07 15:05:00|7091.5|7088.5|7089.5|7086.5|7092|7089|7088.5|7085.5|34
1620400200000|2021-05-07 15:10:00|7090|7087|7089.5|7086.5|7091|7088|7088.5|7085.5|69
1620400500000|2021-05-07 15:15:00|7088.5|7085.5|7088.5|7085.5|7091.5|7088.5|7088|7085|31
1620400800000|2021-05-07 15:20:00|7087.5|7084.5|7087.5|7084.5|7088.5|7085.5|7086.5|7083.5|17
1620401100000|2021-05-07 15:25:00|7088|7085|7089.5|7086.5|7090.5|7087.5|7087.5|7084.5|35
1620401400000|2021-05-07 15:30:00|7090|7087|7091|7088|7092.5|7089.5|7088.5|7085.5|88
1620401700000|2021-05-07 15:35:00|7091.5|7088.5|7090|7087|7091.5|7088.5|7088.5|7085.5|89
1620402000000|2021-05-07 15:40:00|7090.5|7087.5|7093|7090|7093|7090|7090|7087|67
1620402300000|2021-05-07 15:45:00|7092.5|7089.5|7090.5|7087.5|7093|7090|7089.5|7086.5|27
1620402600000|2021-05-07 15:50:00|7091|7088|7089|7086|7091.5|7088.5|7088.5|7085.5|21
1620402900000|2021-05-07 15:55:00|7089.5|7086.5|7087.5|7084.5|7089.5|7086.5|7087.5|7084.5|28
1620403200000|2021-05-07 16:00:00|7088|7085|7087.5|7084.5|7089.5|7086.5|7087|7084|46
1620403500000|2021-05-07 16:05:00|7087|7084|7089.5|7086.5|7090.5|7087.5|7087|7084|58
1620403800000|2021-05-07 16:10:00|7089|7086|7086.5|7083.5|7089|7086|7085.5|7082.5|25
1620404100000|2021-05-07 16:15:00|7087|7084|7086.5|7083.5|7087.5|7084.5|7085.5|7082.5|35
1620404400000|2021-05-07 16:20:00|7087|7084|7091|7088|7091.5|7088.5|7087|7084|48
1620404700000|2021-05-07 16:25:00|7090.5|7087.5|7091|7088|7091.5|7088.5|7090.5|7087.5|28
1620405000000|2021-05-07 16:30:00|7090.5|7087.5|7091.5|7088.5|7092|7089|7090.5|7087.5|28
1620405300000|2021-05-07 16:35:00|7090.5|7087.5|7087.5|7084.5|7091.5|7088.5|7086.5|7083.5|28
1620405600000|2021-05-07 16:40:00|7087|7084|7088|7085|7088|7085|7086|7083|25
1620405900000|2021-05-07 16:45:00|7088.5|7085.5|7089|7086|7090|7087|7087.5|7084.5|15
1620406200000|2021-05-07 16:50:00|7089.5|7086.5|7089.5|7086.5|7089.5|7086.5|7088.5|7085.5|10
1620406500000|2021-05-07 16:55:00|7090|7087|7091.5|7088.5|7093|7090|7089.5|7086.5|30
1620406800000|2021-05-07 17:00:00|7092|7089|7090.5|7087.5|7092.5|7089.5|7090.5|7087.5|40
1620407100000|2021-05-07 17:05:00|7090|7087|7089|7086|7090|7087|7088|7085|28
1620407400000|2021-05-07 17:10:00|7089.5|7086.5|7086.5|7083.5|7089.5|7086.5|7085.5|7082.5|21
1620407700000|2021-05-07 17:15:00|7086|7083|7084|7081|7086.5|7083.5|7084|7081|13
1620408000000|2021-05-07 17:20:00|7083.5|7080.5|7086|7083|7086.5|7083.5|7083.5|7080.5|22
1620408300000|2021-05-07 17:25:00|7085.5|7082.5|7085.5|7082.5|7086|7083|7084.5|7081.5|3
1620408600000|2021-05-07 17:30:00|7086.5|7083.5|7088.5|7085.5|7088.5|7085.5|7086.5|7083.5|23
1620408900000|2021-05-07 17:35:00|7088|7085|7087.5|7084.5|7088.5|7085.5|7086.5|7083.5|21
1620409200000|2021-05-07 17:40:00|7087|7084|7086.5|7083.5|7088|7085|7085.5|7082.5|10
1620409500000|2021-05-07 17:45:00|7087|7084|7086|7083|7087.5|7084.5|7084.5|7081.5|19
1620409800000|2021-05-07 17:50:00|7086.5|7083.5|7086.5|7083.5|7087.5|7084.5|7085.5|7082.5|6
1620410100000|2021-05-07 17:55:00|7087|7084|7087|7084|7088|7085|7086|7083|20
1620410400000|2021-05-07 18:00:00|7087.5|7084.5|7085|7082|7087.5|7084.5|7081.5|7078.5|39
1620410700000|2021-05-07 18:05:00|7085.5|7082.5|7089.5|7086.5|7090|7087|7085|7082|12
1620411000000|2021-05-07 18:10:00|7089|7086|7086.5|7083.5|7089|7086|7086.5|7083.5|16
1620411300000|2021-05-07 18:15:00|7087|7084|7089|7086|7089|7086|7086.5|7083.5|7
1620411600000|2021-05-07 18:20:00|7089.5|7086.5|7091.5|7088.5|7091.5|7088.5|7089|7086|13
1620411900000|2021-05-07 18:25:00|7091|7088|7092.5|7089.5|7093|7090|7091|7088|16
1620412200000|2021-05-07 18:30:00|7091.5|7088.5|7091.5|7088.5|7092|7089|7090.5|7087.5|20
1620412500000|2021-05-07 18:35:00|7091|7088|7092.5|7089.5|7093|7090|7089|7086|27
1620412800000|2021-05-07 18:40:00|7092|7089|7091.5|7088.5|7092|7089|7089|7086|10
1620413100000|2021-05-07 18:45:00|7092|7089|7092|7089|7092.5|7089.5|7090.5|7087.5|6
1620413400000|2021-05-07 18:50:00|7092.5|7089.5|7093|7090|7093.5|7090.5|7092.5|7089.5|1
1620413700000|2021-05-07 18:55:00|7093.5|7090.5|7093.5|7090.5|7094.5|7091.5|7093|7090|6
1620414000000|2021-05-07 19:00:00|7094|7091|7095|7092|7096|7093|7092.5|7089.5|15
1620414300000|2021-05-07 19:05:00|7095.5|7092.5|7096.5|7093.5|7096.5|7093.5|7095|7092|0
1620414600000|2021-05-07 19:10:00|7096|7093|7096.5|7093.5|7096.5|7093.5|7095|7092|13
1620414900000|2021-05-07 19:15:00|7097.5|7094.5|7093|7090|7097.5|7094.5|7093|7090|39
1620415200000|2021-05-07 19:20:00|7092.5|7089.5|7093|7090|7093.5|7090.5|7090|7087|227
1620415500000|2021-05-07 19:25:00|7093.5|7090.5|7093|7090|7093.5|7090.5|7091.5|7088.5|14
1620415800000|2021-05-07 19:30:00|7093.5|7090.5|7090.5|7087.5|7094|7091|7089.5|7086.5|125
1620416100000|2021-05-07 19:35:00|7090|7087|7090|7087|7091.5|7088.5|7089.5|7086.5|38
1620416400000|2021-05-07 19:40:00|7090.5|7087.5|7087.5|7084.5|7090.5|7087.5|7087.5|7084.5|42
1620416700000|2021-05-07 19:45:00|7087|7084|7084.5|7081.5|7088|7085|7084|7081|115
1620417000000|2021-05-07 19:50:00|7085|7082|7085|7082|7085.5|7082.5|7083.5|7080.5|115
1620417300000|2021-05-07 19:55:00|7084.5|7081.5|7083.5|7080.5|7085.5|7082.5|7080.5|7077.5|188
1620417600000|2021-05-07 20:00:00|7084|7081|7086.5|7083.5|7086.5|7083.5|7083.5|7080.5|44
1620417900000|2021-05-07 20:05:00|7086|7083|7088.5|7085.5|7088.5|7085.5|7086|7083|9
1620418200000|2021-05-07 20:10:00|7088|7085|7090|7087|7090|7087|7087|7084|23
1620418500000|2021-05-07 20:15:00|7089.5|7086.5|7090|7087|7090|7087|7088.5|7085.5|21
1620418800000|2021-05-07 20:20:00|7089.5|7086.5|7090|7087|7090|7087|7089.5|7086.5|3
1620419100000|2021-05-07 20:25:00|7089.5|7086.5|7089.5|7086.5|7089.5|7086.5|7089.5|7086.5|0
1620419400000|2021-05-07 20:30:00|7089|7086|7089|7086|7090|7087|7089|7086|6
1620419700000|2021-05-07 20:35:00|7088.5|7085.5|7089|7086|7089.5|7086.5|7088.5|7085.5|4
1620420000000|2021-05-07 20:40:00|7089.5|7086.5|7089|7086|7089.5|7086.5|7088.5|7085.5|3
1620420300000|2021-05-07 20:45:00|7089.5|7086.5|7084.5|7081.5|7090.5|7087.5|7084.5|7081.5|51
1620420600000|2021-05-07 20:50:00|7084|7081|7084|7081|7085.5|7082.5|7083.5|7080.5|22
1620420900000|2021-05-07 20:55:00|7083.5|7080.5|7080.5|7077.5|7083.5|7080.5|7080.5|7077.5|37
1620597600000|2021-05-09 22:00:00|7084.9|7080.9|7086.8|7082.8|7087.3|7083.3|7084.9|7080.9|0
1620597900000|2021-05-09 22:05:00|7086.9|7082.9|7090.2|7086.2|7091|7087|7086|7082|0
1620598200000|2021-05-09 22:10:00|7090.6|7086.6|7089|7085|7090.6|7086.6|7088.7|7084.7|0
1620598500000|2021-05-09 22:15:00|7089.4|7085.4|7088.7|7084.7|7089.4|7085.4|7087.9|7083.9|0
1620598800000|2021-05-09 22:20:00|7088.9|7084.9|7088.8|7084.8|7089.6|7085.6|7088.5|7084.5|0
1620599100000|2021-05-09 22:25:00|7088.5|7084.5|7087.7|7083.7|7088.5|7084.5|7086|7082|0
1620599400000|2021-05-09 22:30:00|7087.3|7083.3|7089.1|7085.1|7089.5|7085.5|7087.3|7083.3|0
1620599700000|2021-05-09 22:35:00|7089.5|7085.5|7087.2|7083.2|7089.5|7085.5|7086.9|7082.9|0
1620600000000|2021-05-09 22:40:00|7087.4|7083.4|7087.8|7083.8|7088.7|7084.7|7087.2|7083.2|0
1620600300000|2021-05-09 22:45:00|7088|7084|7088.2|7084.2|7088.2|7084.2|7087.8|7083.8|0
1620600600000|2021-05-09 22:50:00|7088.6|7084.6|7093.1|7089.1|7093.6|7089.6|7087.8|7083.8|0
1620600900000|2021-05-09 22:55:00|7092.7|7088.7|7093|7089|7093.4|7089.4|7092.2|7088.2|0
1620601200000|2021-05-09 23:00:00|7092.8|7088.8|7092.6|7088.6|7093.2|7089.2|7092.2|7088.2|0
1620601500000|2021-05-09 23:05:00|7092.4|7088.4|7093.3|7089.3|7093.7|7089.7|7092.2|7088.2|0
1620601800000|2021-05-09 23:10:00|7093.1|7089.1|7096.2|7092.2|7097|7093|7092.9|7088.9|0
1620602100000|2021-05-09 23:15:00|7096.6|7092.6|7095.6|7091.6|7096.6|7092.6|7095.4|7091.4|0
1620602400000|2021-05-09 23:20:00|7095.8|7091.8|7096.5|7092.5|7097.2|7093.2|7095.8|7091.8|0
1620602700000|2021-05-09 23:25:00|7096.3|7092.3|7095.5|7091.5|7096.3|7092.3|7095.3|7091.3|0
1620603000000|2021-05-09 23:30:00|7095.3|7091.3|7092.6|7088.6|7095.5|7091.5|7092.6|7088.6|0
1620603300000|2021-05-09 23:35:00|7093|7089|7092.2|7088.2|7093|7089|7092.2|7088.2|0
1620603600000|2021-05-09 23:40:00|7092.4|7088.4|7094|7090|7094|7090|7092.2|7088.2|0
1620603900000|2021-05-09 23:45:00|7093.6|7089.6|7090.4|7086.4|7094.4|7090.4|7090.4|7086.4|0
1620604200000|2021-05-09 23:50:00|7089.2|7087.2|7089.7|7087.7|7099.2|7097.2|7086.7|7084.7|738
1620604500000|2021-05-09 23:55:00|7089.2|7087.2|7091.2|7089.2|7093.7|7091.7|7085.2|7083.2|201
1620604800000|2021-05-10 00:00:00|7091.7|7089.7|7096.7|7095.7|7097.7|7096.7|7087.7|7086.7|403
1620605100000|2021-05-10 00:05:00|7097.2|7096.2|7111.7|7110.7|7112.2|7111.2|7094.7|7093.7|660
1620605400000|2021-05-10 00:10:00|7112.2|7111.2|7118.7|7117.7|7119.7|7118.7|7107.7|7106.7|660
1620605700000|2021-05-10 00:15:00|7119.2|7118.2|7125.7|7124.7|7127.7|7126.7|7112.7|7111.7|518
1620606000000|2021-05-10 00:20:00|7125.2|7124.2|7134.7|7133.7|7136.7|7135.7|7124.7|7123.7|621
1620606300000|2021-05-10 00:25:00|7134.2|7133.2|7137.2|7136.2|7138.7|7137.7|7134.2|7133.2|422
1620606600000|2021-05-10 00:30:00|7137.7|7136.7|7141.7|7140.7|7145.7|7144.7|7136.7|7135.7|650
1620606900000|2021-05-10 00:35:00|7141.2|7140.2|7144.7|7143.7|7148.7|7147.7|7140.7|7139.7|546
1620607200000|2021-05-10 00:40:00|7145.7|7144.7|7144.7|7143.7|7148.7|7147.7|7143.2|7142.2|443
1620607500000|2021-05-10 00:45:00|7145.7|7144.7|7140.7|7139.7|7147.7|7146.7|7140.7|7139.7|374
1620607800000|2021-05-10 00:50:00|7140.2|7139.2|7140.7|7139.7|7142.7|7141.7|7137.7|7136.7|433
1620608100000|2021-05-10 00:55:00|7139.7|7138.7|7137.2|7136.2|7141.7|7140.7|7136.7|7135.7|316
1620608400000|2021-05-10 01:00:00|7137.7|7136.7|7142.7|7141.7|7144.7|7143.7|7135.7|7134.7|333
1620608700000|2021-05-10 01:05:00|7143.2|7142.2|7143.7|7142.7|7143.7|7142.7|7141.7|7140.7|206
1620609000000|2021-05-10 01:10:00|7144.2|7143.2|7143.7|7142.7|7145.2|7144.2|7143.7|7142.7|277
1620609300000|2021-05-10 01:15:00|7144.2|7143.2|7146.7|7145.7|7147.2|7146.2|7143.7|7142.7|375
1620609600000|2021-05-10 01:20:00|7145.7|7144.7|7155.7|7154.7|7155.7|7154.7|7145.7|7144.7|619
1620609900000|2021-05-10 01:25:00|7155.2|7154.2|7159.7|7158.7|7161.7|7160.7|7155.2|7154.2|681
1620610200000|2021-05-10 01:30:00|7160.2|7159.2|7168.7|7167.7|7169.7|7168.7|7158.7|7157.7|843
1620610500000|2021-05-10 01:35:00|7168.2|7167.2|7163.7|7162.7|7168.7|7167.7|7160.7|7159.7|689
1620610800000|2021-05-10 01:40:00|7164.2|7163.2|7159.7|7158.7|7167.7|7166.7|7159.7|7158.7|584
1620611100000|2021-05-10 01:45:00|7160.2|7159.2|7158.7|7157.7|7160.7|7159.7|7153.7|7152.7|395
1620611400000|2021-05-10 01:50:00|7158.2|7157.2|7161.7|7160.7|7161.7|7160.7|7157.7|7156.7|210
1620611700000|2021-05-10 01:55:00|7162.2|7161.2|7160.2|7159.2|7164.2|7163.2|7160.2|7159.2|252
1620612000000|2021-05-10 02:00:00|7160.7|7159.7|7160.7|7159.7|7162.7|7161.7|7157.7|7156.7|275
1620612300000|2021-05-10 02:05:00|7162.2|7161.2|7164.7|7163.7|7166.7|7165.7|7160.7|7159.7|545
1620612600000|2021-05-10 02:10:00|7165.2|7164.2|7165.7|7164.7|7170.7|7169.7|7165.2|7164.2|532
1620612900000|2021-05-10 02:15:00|7165.2|7164.2|7165.7|7164.7|7167.7|7166.7|7164.7|7163.7|305
1620613200000|2021-05-10 02:20:00|7164.7|7163.7|7158.7|7157.7|7164.7|7163.7|7157.2|7156.2|298
1620613500000|2021-05-10 02:25:00|7159.2|7158.2|7152.7|7151.7|7159.7|7158.7|7152.7|7151.7|323
1620613800000|2021-05-10 02:30:00|7152.2|7151.2|7152.7|7151.7|7155.2|7154.2|7149.7|7148.7|464
1620614100000|2021-05-10 02:35:00|7152.2|7151.2|7155.7|7154.7|7157.7|7156.7|7151.7|7150.7|336
1620614400000|2021-05-10 02:40:00|7156.2|7155.2|7155.7|7154.7|7156.7|7155.7|7154.7|7153.7|187
1620614700000|2021-05-10 02:45:00|7156.2|7155.2|7154.7|7153.7|7156.2|7155.2|7152.7|7151.7|289
1620615000000|2021-05-10 02:50:00|7155.2|7154.2|7159.7|7158.7|7159.7|7158.7|7154.7|7153.7|232
1620615300000|2021-05-10 02:55:00|7159.2|7158.2|7155.7|7154.7|7161.7|7160.7|7155.7|7154.7|298
1620615600000|2021-05-10 03:00:00|7156.7|7155.7|7156.7|7155.7|7158.7|7157.7|7153.7|7152.7|239
1620615900000|2021-05-10 03:05:00|7156.2|7155.2|7153.7|7152.7|7156.7|7155.7|7153.7|7152.7|135
1620616200000|2021-05-10 03:10:00|7153.2|7152.2|7152.7|7151.7|7153.7|7152.7|7150.7|7149.7|231
1620616500000|2021-05-10 03:15:00|7152.2|7151.2|7148.7|7147.7|7152.2|7151.2|7148.7|7147.7|148
1620616800000|2021-05-10 03:20:00|7148.2|7147.2|7145.7|7144.7|7149.7|7148.7|7144.7|7143.7|245
1620617100000|2021-05-10 03:25:00|7144.7|7143.7|7144.7|7143.7|7145.7|7144.7|7143.7|7142.7|255
1620617400000|2021-05-10 03:30:00|7144.2|7143.2|7142.7|7141.7|7144.7|7143.7|7139.7|7138.7|299
1620617700000|2021-05-10 03:35:00|7143.2|7142.2|7138.7|7137.7|7143.7|7142.7|7138.7|7137.7|220
1620618000000|2021-05-10 03:40:00|7139.2|7138.2|7138.7|7137.7|7139.7|7138.7|7137.7|7136.7|263
1620618300000|2021-05-10 03:45:00|7139.2|7138.2|7135.7|7134.7|7139.7|7138.7|7135.7|7134.7|245
1620618600000|2021-05-10 03:50:00|7136.2|7135.2|7139.7|7138.7|7140.7|7139.7|7136.2|7135.2|237
1620618900000|2021-05-10 03:55:00|7140.2|7139.2|7142.7|7141.7|7142.7|7141.7|7140.2|7139.2|85
1620619200000|2021-05-10 04:00:00|7142.2|7141.2|7147.7|7146.7|7149.2|7148.2|7141.7|7140.7|204
1620619500000|2021-05-10 04:05:00|7148.2|7147.2|7147.7|7146.7|7148.7|7147.7|7144.7|7143.7|128
1620619800000|2021-05-10 04:10:00|7148.7|7147.7|7150.7|7149.7|7151.7|7150.7|7148.7|7147.7|185
1620620100000|2021-05-10 04:15:00|7151.2|7150.2|7148.7|7147.7|7153.7|7152.7|7148.7|7147.7|133
1620620400000|2021-05-10 04:20:00|7149.2|7148.2|7150.7|7149.7|7150.7|7149.7|7147.7|7146.7|112
1620620700000|2021-05-10 04:25:00|7150.2|7149.2|7150.7|7149.7|7150.7|7149.7|7148.7|7147.7|100
1620621000000|2021-05-10 04:30:00|7149.7|7148.7|7151.7|7150.7|7151.7|7150.7|7148.7|7147.7|190
1620621300000|2021-05-10 04:35:00|7152.2|7151.2|7147.7|7146.7|7152.7|7151.7|7147.7|7146.7|174
1620621600000|2021-05-10 04:40:00|7146.7|7145.7|7147.7|7146.7|7148.7|7147.7|7146.7|7145.7|110
1620621900000|2021-05-10 04:45:00|7148.2|7147.2|7150.7|7149.7|7151.7|7150.7|7148.2|7147.2|87
1620622200000|2021-05-10 04:50:00|7151.2|7150.2|7147.7|7146.7|7151.7|7150.7|7146.7|7145.7|110
1620622500000|2021-05-10 04:55:00|7148.2|7147.2|7150.7|7149.7|7150.7|7149.7|7148.2|7147.2|112
1620622800000|2021-05-10 05:00:00|7151.2|7150.2|7150.7|7149.7|7151.7|7150.7|7148.7|7147.7|143
1620623100000|2021-05-10 05:05:00|7150.2|7149.2|7145.7|7144.7|7150.2|7149.2|7144.7|7143.7|255
1620623400000|2021-05-10 05:10:00|7146.2|7145.2|7146.7|7145.7|7147.7|7146.7|7146.2|7145.2|159
1620623700000|2021-05-10 05:15:00|7147.2|7146.2|7148.7|7147.7|7150.2|7149.2|7147.2|7146.2|265
1620624000000|2021-05-10 05:20:00|7149.2|7148.2|7150.2|7149.2|7152.7|7151.7|7147.7|7146.7|306
1620624300000|2021-05-10 05:25:00|7150.7|7149.7|7150.7|7149.7|7151.7|7150.7|7149.2|7148.2|216
1620624600000|2021-05-10 05:30:00|7151.7|7150.7|7153.7|7152.7|7154.7|7153.7|7149.7|7148.7|313
1620624900000|2021-05-10 05:35:00|7154.2|7153.2|7154.7|7153.7|7158.7|7157.7|7154.2|7153.2|343
1620625200000|2021-05-10 05:40:00|7155.2|7154.2|7159.7|7158.7|7160.2|7159.2|7155.2|7154.2|244
1620625500000|2021-05-10 05:45:00|7160.2|7159.2|7161.7|7160.7|7162.7|7161.7|7158.7|7157.7|350
1620625800000|2021-05-10 05:50:00|7161.2|7160.2|7164.7|7163.7|7164.7|7163.7|7160.2|7159.2|393
1620626100000|2021-05-10 05:55:00|7165.2|7164.2|7165.7|7164.7|7166.7|7165.7|7163.2|7162.2|549
1620626400000|2021-05-10 06:00:00|7166.2|7164.2|7169.2|7167.2|7170.2|7168.2|7163.7|7161.7|1106
1620626700000|2021-05-10 06:05:00|7169.7|7167.7|7174.2|7172.2|7174.2|7172.2|7168.2|7166.2|2158
1620627000000|2021-05-10 06:10:00|7173.2|7171.2|7173.2|7171.2|7173.2|7171.2|7170.7|7168.7|909
1620627300000|2021-05-10 06:15:00|7172.2|7170.2|7168.2|7166.2|7172.2|7170.2|7165.7|7163.7|710
1620627600000|2021-05-10 06:20:00|7167.2|7165.2|7165.2|7163.2|7168.2|7166.2|7164.2|7162.2|663
1620627900000|2021-05-10 06:25:00|7165.7|7163.7|7169.2|7167.2|7170.7|7168.7|7164.2|7162.2|775
1620628200000|2021-05-10 06:30:00|7169.7|7165.7|7167|7163|7169.7|7165.7|7167|7163|0
1620628500000|2021-05-10 06:35:00|7166.6|7162.6|7166.2|7162.2|7167.8|7163.8|7165|7161|0
1620628800000|2021-05-10 06:40:00|7165.8|7161.8|7164.5|7160.5|7166.2|7162.2|7163|7159|0
1620629100000|2021-05-10 06:45:00|7164.4|7160.4|7162.7|7158.7|7164.4|7160.4|7161.9|7157.9|0
1620629400000|2021-05-10 06:50:00|7162.9|7158.9|7166.4|7162.4|7167.2|7163.2|7162.7|7158.7|0
1620629700000|2021-05-10 06:55:00|7166.2|7162.2|7167.8|7163.8|7168|7164|7165.9|7161.9|0
1620630000000|2021-05-10 07:00:00|7167.7|7163.7|7165.2|7161.2|7168|7164|7164.3|7160.3|0
1620630300000|2021-05-10 07:05:00|7165|7161|7164|7160|7165.2|7161.2|7162.1|7158.1|0
1620630600000|2021-05-10 07:10:00|7162.7|7159.7|7161.7|7158.7|7163.7|7160.7|7158.7|7155.7|421
1620630900000|2021-05-10 07:15:00|7162.7|7159.7|7155.7|7152.7|7162.7|7159.7|7151.7|7148.7|273
1620631200000|2021-05-10 07:20:00|7155.2|7152.2|7152.7|7149.7|7155.2|7152.2|7150.7|7147.7|121
1620631500000|2021-05-10 07:25:00|7152.2|7149.2|7150.7|7147.7|7152.7|7149.7|7147.7|7144.7|103
1620631800000|2021-05-10 07:30:00|7150.2|7147.2|7155.2|7152.2|7155.7|7152.7|7148.7|7145.7|89
1620632100000|2021-05-10 07:35:00|7154.7|7151.7|7154.7|7151.7|7155.7|7152.7|7152.7|7149.7|42
1620632400000|2021-05-10 07:40:00|7155.2|7152.2|7151.7|7148.7|7155.7|7152.7|7150.7|7147.7|48
1620632700000|2021-05-10 07:45:00|7151.2|7148.2|7151.2|7148.2|7151.7|7148.7|7150.7|7147.7|31
1620633000000|2021-05-10 07:50:00|7150.7|7147.7|7156.7|7153.7|7156.7|7153.7|7150.7|7147.7|57
1620633300000|2021-05-10 07:55:00|7155.7|7152.7|7152.2|7149.2|7155.7|7152.7|7150.7|7147.7|51
1620633600000|2021-05-10 08:00:00|7151.7|7148.7|7153.2|7150.2|7155.7|7152.7|7151.7|7148.7|52
1620633900000|2021-05-10 08:05:00|7153.7|7150.7|7156.7|7153.7|7157.7|7154.7|7153.2|7150.2|40
1620634200000|2021-05-10 08:10:00|7157.2|7154.2|7156.2|7153.2|7158.2|7155.2|7155.7|7152.7|32
1620634500000|2021-05-10 08:15:00|7155.7|7152.7|7158.2|7155.2|7158.2|7155.2|7154.7|7151.7|46
1620634800000|2021-05-10 08:20:00|7157.7|7154.7|7155.7|7152.7|7158.2|7155.2|7155.2|7152.2|24
1620635100000|2021-05-10 08:25:00|7155.2|7152.2|7150.7|7147.7|7155.2|7152.2|7150.7|7147.7|66
1620635400000|2021-05-10 08:30:00|7151.2|7148.2|7152.7|7149.7|7152.7|7149.7|7149.2|7146.2|60
1620635700000|2021-05-10 08:35:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|24
1620636000000|2021-05-10 08:40:00|7150.7|7147.7|7151.7|7148.7|7151.7|7148.7|7149.7|7146.7|47
1620636300000|2021-05-10 08:45:00|7150.7|7147.7|7149.7|7146.7|7150.7|7147.7|7148.7|7145.7|68
1620636600000|2021-05-10 08:50:00|7149.2|7146.2|7150.2|7147.2|7150.2|7147.2|7147.7|7144.7|36
1620636900000|2021-05-10 08:55:00|7149.7|7146.7|7147.7|7144.7|7150.7|7147.7|7147.7|7144.7|33
1620637200000|2021-05-10 09:00:00|7147.2|7144.2|7148.7|7145.7|7148.7|7145.7|7146.2|7143.2|51
1620637500000|2021-05-10 09:05:00|7148.2|7145.2|7150.7|7147.7|7150.7|7147.7|7148.2|7145.2|64
1620637800000|2021-05-10 09:10:00|7149.7|7146.7|7149.7|7146.7|7149.7|7146.7|7148.2|7145.2|58
1620638100000|2021-05-10 09:15:00|7149.2|7146.2|7147.7|7144.7|7149.2|7146.2|7146.7|7143.7|54
1620638400000|2021-05-10 09:20:00|7146.7|7143.7|7147.7|7144.7|7147.7|7144.7|7145.7|7142.7|98
1620638700000|2021-05-10 09:25:00|7146.7|7143.7|7147.7|7144.7|7147.7|7144.7|7146.7|7143.7|27
1620639000000|2021-05-10 09:30:00|7147.2|7144.2|7146.7|7143.7|7147.7|7144.7|7145.7|7142.7|54
1620639300000|2021-05-10 09:35:00|7147.2|7144.2|7145.7|7142.7|7147.7|7144.7|7145.7|7142.7|78
1620639600000|2021-05-10 09:40:00|7146.2|7143.2|7144.7|7141.7|7146.2|7143.2|7144.7|7141.7|31
1620639900000|2021-05-10 09:45:00|7144.2|7141.2|7142.7|7139.7|7144.7|7141.7|7141.7|7138.7|76
1620640200000|2021-05-10 09:50:00|7143.7|7140.7|7143.7|7140.7|7143.7|7140.7|7142.7|7139.7|75
1620640800000|2021-05-10 10:00:00|7144.7|7141.7|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|23
1620641100000|2021-05-10 10:05:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|49
1620641400000|2021-05-10 10:10:00|7144.2|7141.2|7144.7|7141.7|7145.7|7142.7|7144.2|7141.2|21
1620641700000|2021-05-10 10:15:00|7145.2|7142.2|7144.7|7141.7|7145.7|7142.7|7144.7|7141.7|27
1620642000000|2021-05-10 10:20:00|7143.7|7140.7|7143.2|7140.2|7144.2|7141.2|7142.7|7139.7|31
1620642300000|2021-05-10 10:25:00|7143.7|7140.7|7145.7|7142.7|7145.7|7142.7|7143.7|7140.7|21
1620642600000|2021-05-10 10:30:00|7145.2|7142.2|7143.7|7140.7|7145.2|7142.2|7143.7|7140.7|22
1620642900000|2021-05-10 10:35:00|7142.7|7139.7|7143.7|7140.7|7144.7|7141.7|7142.2|7139.2|46
1620643200000|2021-05-10 10:40:00|7143.2|7140.2|7144.7|7141.7|7144.7|7141.7|7142.7|7139.7|21
1620643500000|2021-05-10 10:45:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|37
1620643800000|2021-05-10 10:50:00|7143.2|7140.2|7141.7|7138.7|7143.2|7140.2|7141.7|7138.7|22
1620644100000|2021-05-10 10:55:00|7140.7|7137.7|7143.7|7140.7|7144.2|7141.2|7140.7|7137.7|52
1620644400000|2021-05-10 11:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7142.7|7139.7|37
1620644700000|2021-05-10 11:05:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7143.7|7140.7|18
1620645000000|2021-05-10 11:10:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|9
1620645300000|2021-05-10 11:15:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|29
1620645600000|2021-05-10 11:20:00|7143.2|7140.2|7141.2|7138.2|7143.7|7140.7|7141.2|7138.2|42
1620645900000|2021-05-10 11:25:00|7141.7|7138.7|7144.2|7141.2|7144.7|7141.7|7141.2|7138.2|19
1620646200000|2021-05-10 11:30:00|7143.7|7140.7|7142.7|7139.7|7144.2|7141.2|7142.7|7139.7|26
1620646500000|2021-05-10 11:35:00|7142.2|7139.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|39
1620646800000|2021-05-10 11:40:00|7142.2|7139.2|7140.2|7137.2|7142.2|7139.2|7139.7|7136.7|30
1620647100000|2021-05-10 11:45:00|7140.7|7137.7|7143.7|7140.7|7143.7|7140.7|7140.7|7137.7|32
1620647400000|2021-05-10 11:50:00|7143.2|7140.2|7144.7|7141.7|7144.7|7141.7|7143.2|7140.2|22
1620647700000|2021-05-10 11:55:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7144.2|7141.2|13
1620648000000|2021-05-10 12:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7143.7|7140.7|102
1620648300000|2021-05-10 12:05:00|7145.2|7142.2|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|168
1620648600000|2021-05-10 12:10:00|7145.2|7142.2|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|68
1620648900000|2021-05-10 12:15:00|7143.7|7140.7|7142.7|7139.7|7145.2|7142.2|7142.7|7139.7|103
1620649200000|2021-05-10 12:20:00|7143.2|7140.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|29
1620649500000|2021-05-10 12:25:00|7142.2|7139.2|7142.7|7139.7|7142.7|7139.7|7141.7|7138.7|10
1620649800000|2021-05-10 12:30:00|7142.2|7139.2|7143.7|7140.7|7143.7|7140.7|7142.2|7139.2|82
1620650100000|2021-05-10 12:35:00|7144.2|7141.2|7142.7|7139.7|7144.7|7141.7|7142.7|7139.7|31
1620650400000|2021-05-10 12:40:00|7143.2|7140.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|22
1620650700000|2021-05-10 12:45:00|7143.2|7140.2|7142.7|7139.7|7143.2|7140.2|7142.7|7139.7|17
1620651000000|2021-05-10 12:50:00|7142.2|7139.2|7140.7|7137.7|7142.7|7139.7|7140.7|7137.7|29
1620651300000|2021-05-10 12:55:00|7140.2|7137.2|7141.7|7138.7|7141.7|7138.7|7140.2|7137.2|14
1620651600000|2021-05-10 13:00:00|7140.7|7137.7|7139.7|7136.7|7142.2|7139.2|7139.7|7136.7|69
1620651900000|2021-05-10 13:05:00|7140.2|7137.2|7139.7|7136.7|7141.7|7138.7|7139.7|7136.7|36
1620652200000|2021-05-10 13:10:00|7138.7|7135.7|7139.2|7136.2|7139.2|7136.2|7137.7|7134.7|55
1620652500000|2021-05-10 13:15:00|7138.7|7135.7|7139.7|7136.7|7139.7|7136.7|7138.7|7135.7|22
1620652800000|2021-05-10 13:20:00|7140.7|7137.7|7141.7|7138.7|7142.7|7139.7|7140.7|7137.7|31
1620653100000|2021-05-10 13:25:00|7140.7|7137.7|7140.7|7137.7|7140.7|7137.7|7140.7|7137.7|12
1620653400000|2021-05-10 13:30:00|7141.2|7138.2|7138.7|7135.7|7141.7|7138.7|7137.7|7134.7|180
1620653700000|2021-05-10 13:35:00|7139.2|7136.2|7142.7|7139.7|7142.7|7139.7|7137.2|7134.2|86
1620654000000|2021-05-10 13:40:00|7142.2|7139.2|7141.7|7138.7|7142.2|7139.2|7139.7|7136.7|111
1620654300000|2021-05-10 13:45:00|7140.7|7137.7|7147.2|7144.2|7149.2|7146.2|7139.2|7136.2|225
1620654600000|2021-05-10 13:50:00|7147.7|7144.7|7143.7|7140.7|7147.7|7144.7|7142.7|7139.7|128
1620654900000|2021-05-10 13:55:00|7143.2|7140.2|7148.7|7145.7|7148.7|7145.7|7142.7|7139.7|67
1620655200000|2021-05-10 14:00:00|7148.2|7145.2|7147.2|7144.2|7148.2|7145.2|7142.7|7139.7|150
1620655500000|2021-05-10 14:05:00|7146.7|7143.7|7145.2|7142.2|7147.2|7144.2|7143.2|7140.2|62
1620655800000|2021-05-10 14:10:00|7144.7|7141.7|7148.7|7145.7|7148.7|7145.7|7144.2|7141.2|59
1620656100000|2021-05-10 14:15:00|7149.7|7146.7|7147.7|7144.7|7150.7|7147.7|7145.7|7142.7|149
1620656400000|2021-05-10 14:20:00|7148.2|7145.2|7148.7|7145.7|7149.7|7146.7|7147.7|7144.7|74
1620656700000|2021-05-10 14:25:00|7148.2|7145.2|7142.2|7139.2|7148.7|7145.7|7141.7|7138.7|105
1620657000000|2021-05-10 14:30:00|7141.7|7138.7|7142.2|7139.2|7143.7|7140.7|7139.7|7136.7|62
1620657300000|2021-05-10 14:35:00|7141.7|7138.7|7143.7|7140.7|7143.7|7140.7|7139.7|7136.7|96
1620657600000|2021-05-10 14:40:00|7143.2|7140.2|7143.7|7140.7|7143.7|7140.7|7140.7|7137.7|56
1620657900000|2021-05-10 14:45:00|7143.2|7140.2|7140.7|7137.7|7143.7|7140.7|7140.7|7137.7|112
1620658200000|2021-05-10 14:50:00|7141.2|7138.2|7141.7|7138.7|7143.7|7140.7|7139.7|7136.7|83
1620658500000|2021-05-10 14:55:00|7142.2|7139.2|7147.7|7144.7|7147.7|7144.7|7141.7|7138.7|108
1620658800000|2021-05-10 15:00:00|7148.2|7145.2|7150.7|7147.7|7150.7|7147.7|7146.7|7143.7|94
1620659100000|2021-05-10 15:05:00|7150.2|7147.2|7152.7|7149.7|7153.2|7150.2|7149.2|7146.2|65
1620659400000|2021-05-10 15:10:00|7152.2|7149.2|7153.7|7150.7|7154.2|7151.2|7151.7|7148.7|50
1620659700000|2021-05-10 15:15:00|7153.2|7150.2|7157.2|7154.2|7157.2|7154.2|7150.7|7147.7|63
1620660000000|2021-05-10 15:20:00|7157.7|7154.7|7158.7|7155.7|7158.7|7155.7|7157.2|7154.2|32
1620660300000|2021-05-10 15:25:00|7158.2|7155.2|7159.2|7156.2|7159.7|7156.7|7156.2|7153.2|57
1620660600000|2021-05-10 15:30:00|7159.7|7156.7|7157.2|7154.2|7160.7|7157.7|7157.2|7154.2|90
1620660900000|2021-05-10 15:35:00|7157.7|7154.7|7155.7|7152.7|7158.7|7155.7|7153.7|7150.7|93
1620661200000|2021-05-10 15:40:00|7156.2|7153.2|7153.7|7150.7|7156.7|7153.7|7151.7|7148.7|25
1620661500000|2021-05-10 15:45:00|7153.2|7150.2|7152.7|7149.7|7153.7|7150.7|7150.7|7147.7|19
1620661800000|2021-05-10 15:50:00|7153.7|7150.7|7156.7|7153.7|7156.7|7153.7|7152.7|7149.7|70
1620662100000|2021-05-10 15:55:00|7156.2|7153.2|7156.7|7153.7|7157.7|7154.7|7155.7|7152.7|51
1620662400000|2021-05-10 16:00:00|7157.2|7154.2|7158.7|7155.7|7158.7|7155.7|7156.7|7153.7|64
1620662700000|2021-05-10 16:05:00|7158.2|7155.2|7158.7|7155.7|7158.7|7155.7|7157.7|7154.7|48
1620663000000|2021-05-10 16:10:00|7159.7|7156.7|7159.7|7156.7|7159.7|7156.7|7158.7|7155.7|42
1620663300000|2021-05-10 16:15:00|7159.2|7156.2|7158.7|7155.7|7160.2|7157.2|7158.7|7155.7|32
1620663600000|2021-05-10 16:20:00|7158.2|7155.2|7159.2|7156.2|7159.7|7156.7|7158.2|7155.2|15
1620663900000|2021-05-10 16:25:00|7158.7|7155.7|7155.7|7152.7|7159.7|7156.7|7155.7|7152.7|32
1620664200000|2021-05-10 16:30:00|7156.2|7153.2|7154.7|7151.7|7157.7|7154.7|7154.7|7151.7|30
1620664500000|2021-05-10 16:35:00|7155.2|7152.2|7153.7|7150.7|7155.7|7152.7|7153.7|7150.7|47
1620664800000|2021-05-10 16:40:00|7154.2|7151.2|7151.7|7148.7|7154.7|7151.7|7151.7|7148.7|26
1620665100000|2021-05-10 16:45:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|59
1620665400000|2021-05-10 16:50:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|19
1620665700000|2021-05-10 16:55:00|7151.2|7148.2|7151.7|7148.7|7152.7|7149.7|7150.7|7147.7|9
1620666000000|2021-05-10 17:00:00|7152.2|7149.2|7153.2|7150.2|7153.2|7150.2|7150.7|7147.7|10
1620666300000|2021-05-10 17:05:00|7152.7|7149.7|7153.7|7150.7|7153.7|7150.7|7151.7|7148.7|13
1620666600000|2021-05-10 17:10:00|7153.2|7150.2|7153.7|7150.7|7154.2|7151.2|7152.7|7149.7|47
1620666900000|2021-05-10 17:15:00|7153.2|7150.2|7153.2|7150.2|7154.2|7151.2|7152.2|7149.2|39
1620667200000|2021-05-10 17:20:00|7153.7|7150.7|7155.2|7152.2|7155.7|7152.7|7153.7|7150.7|11
1620667500000|2021-05-10 17:25:00|7155.7|7152.7|7153.7|7150.7|7155.7|7152.7|7153.7|7150.7|19
1620667800000|2021-05-10 17:30:00|7152.7|7149.7|7152.7|7149.7|7154.7|7151.7|7152.2|7149.2|27
1620668100000|2021-05-10 17:35:00|7153.2|7150.2|7152.7|7149.7|7153.2|7150.2|7151.7|7148.7|9
1620668400000|2021-05-10 17:40:00|7152.2|7149.2|7150.7|7147.7|7152.7|7149.7|7148.7|7145.7|21
1620668700000|2021-05-10 17:45:00|7151.2|7148.2|7151.7|7148.7|7152.7|7149.7|7150.7|7147.7|14
1620669000000|2021-05-10 17:50:00|7152.2|7149.2|7152.7|7149.7|7153.2|7150.2|7151.7|7148.7|13
1620669300000|2021-05-10 17:55:00|7152.2|7149.2|7149.7|7146.7|7153.7|7150.7|7149.7|7146.7|12
1620669600000|2021-05-10 18:00:00|7150.2|7147.2|7147.2|7144.2|7150.7|7147.7|7145.7|7142.7|49
1620669900000|2021-05-10 18:05:00|7147.7|7144.7|7147.2|7144.2|7147.7|7144.7|7145.7|7142.7|9
1620670200000|2021-05-10 18:10:00|7147.7|7144.7|7145.7|7142.7|7147.7|7144.7|7145.7|7142.7|16
1620670500000|2021-05-10 18:15:00|7145.2|7142.2|7138.7|7135.7|7145.2|7142.2|7137.2|7134.2|91
1620670800000|2021-05-10 18:20:00|7139.2|7136.2|7140.7|7137.7|7141.7|7138.7|7136.2|7133.2|74
1620671100000|2021-05-10 18:25:00|7140.2|7137.2|7136.7|7133.7|7140.2|7137.2|7133.7|7130.7|21
1620671400000|2021-05-10 18:30:00|7136.2|7133.2|7136.7|7133.7|7137.7|7134.7|7132.7|7129.7|26
1620671700000|2021-05-10 18:35:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7132.7|7129.7|14
1620672000000|2021-05-10 18:40:00|7135.2|7132.2|7132.7|7129.7|7135.7|7132.7|7132.7|7129.7|32
1620672300000|2021-05-10 18:45:00|7132.2|7129.2|7131.7|7128.7|7133.7|7130.7|7131.7|7128.7|26
1620672600000|2021-05-10 18:50:00|7132.2|7129.2|7129.7|7126.7|7132.2|7129.2|7128.7|7125.7|55
1620672900000|2021-05-10 18:55:00|7130.2|7127.2|7133.2|7130.2|7133.7|7130.7|7127.7|7124.7|33
1620673200000|2021-05-10 19:00:00|7132.7|7129.7|7132.7|7129.7|7134.7|7131.7|7131.7|7128.7|29
1620673500000|2021-05-10 19:05:00|7133.2|7130.2|7132.2|7129.2|7133.2|7130.2|7127.2|7124.2|98
1620673800000|2021-05-10 19:10:00|7132.7|7129.7|7129.7|7126.7|7132.7|7129.7|7129.2|7126.2|32
1620674100000|2021-05-10 19:15:00|7129.2|7126.2|7125.7|7122.7|7129.7|7126.7|7125.2|7122.2|76
1620674400000|2021-05-10 19:20:00|7125.2|7122.2|7123.7|7120.7|7125.7|7122.7|7121.7|7118.7|80
1620674700000|2021-05-10 19:25:00|7123.2|7120.2|7127.7|7124.7|7128.2|7125.2|7122.7|7119.7|15
1620675000000|2021-05-10 19:30:00|7127.2|7124.2|7128.7|7125.7|7129.2|7126.2|7124.7|7121.7|27
1620675300000|2021-05-10 19:35:00|7128.2|7125.2|7127.2|7124.2|7128.7|7125.7|7124.7|7121.7|23
1620675600000|2021-05-10 19:40:00|7127.7|7124.7|7127.7|7124.7|7127.7|7124.7|7125.7|7122.7|14
1620675900000|2021-05-10 19:45:00|7127.2|7124.2|7124.2|7121.2|7130.2|7127.2|7122.7|7119.7|56
1620676200000|2021-05-10 19:50:00|7124.7|7121.7|7120.7|7117.7|7125.7|7122.7|7120.7|7117.7|70
1620676500000|2021-05-10 19:55:00|7121.2|7118.2|7114.7|7111.7|7124.7|7121.7|7111.7|7108.7|226
1620676800000|2021-05-10 20:00:00|7115.7|7112.7|7113.2|7110.2|7117.2|7114.2|7111.2|7108.2|48
1620677100000|2021-05-10 20:05:00|7113.7|7110.7|7117.7|7114.7|7118.2|7115.2|7113.2|7110.2|6
1620677400000|2021-05-10 20:10:00|7118.2|7115.2|7115.2|7112.2|7118.2|7115.2|7112.7|7109.7|19
1620677700000|2021-05-10 20:15:00|7114.7|7111.7|7114.7|7111.7|7115.7|7112.7|7114.2|7111.2|10
1620678000000|2021-05-10 20:20:00|7115.7|7112.7|7115.2|7112.2|7115.7|7112.7|7115.2|7112.2|8
1620678300000|2021-05-10 20:25:00|7114.7|7111.7|7116.7|7113.7|7116.7|7113.7|7114.7|7111.7|8
1620678600000|2021-05-10 20:30:00|7117.2|7114.2|7117.2|7114.2|7117.7|7114.7|7117.2|7114.2|2
1620678900000|2021-05-10 20:35:00|7116.7|7113.7|7115.7|7112.7|7117.2|7114.2|7115.7|7112.7|3
1620679200000|2021-05-10 20:40:00|7116.2|7113.2|7117.2|7114.2|7117.2|7114.2|7116.2|7113.2|5
1620679500000|2021-05-10 20:45:00|7116.7|7113.7|7114.7|7111.7|7116.7|7113.7|7113.7|7110.7|13
1620679800000|2021-05-10 20:50:00|7115.2|7112.2|7111.2|7108.2|7115.2|7112.2|7111.2|7108.2|17
1620680100000|2021-05-10 20:55:00|7111.7|7108.7|7115.7|7112.7|7117.2|7114.2|7111.7|7108.7|31
1620680400000|2021-05-10 21:00:00|7114.4|7110.4|7115.9|7111.9|7116.2|7112.2|7114.3|7110.3|0
1620680700000|2021-05-10 21:05:00|7115.8|7111.8|7118|7114|7118|7114|7115.8|7111.8|0
1620681000000|2021-05-10 21:10:00|7117.7|7113.7|7118.8|7114.8|7118.8|7114.8|7117.6|7113.6|0
1620681300000|2021-05-10 21:15:00|7118.9|7114.9|7118.8|7114.8|7119.5|7115.5|7118.8|7114.8|0
1620681600000|2021-05-10 21:20:00|7118.9|7114.9|7119.2|7115.2|7119.7|7115.7|7118.9|7114.9|0
1620681900000|2021-05-10 21:25:00|7119.4|7115.4|7119.5|7115.5|7120.4|7116.4|7119.1|7115.1|0
1620682200000|2021-05-10 21:30:00|7119.4|7115.4|7120.2|7116.2|7120.2|7116.2|7119.3|7115.3|0
1620682500000|2021-05-10 21:35:00|7120.3|7116.3|7120.7|7116.7|7120.7|7116.7|7120.3|7116.3|0
1620682800000|2021-05-10 21:40:00|7120.8|7116.8|7121.3|7117.3|7121.3|7117.3|7120.8|7116.8|0
1620683100000|2021-05-10 21:45:00|7121.2|7117.2|7122.6|7118.6|7122.6|7118.6|7120.9|7116.9|0
1620683400000|2021-05-10 21:50:00|7122.9|7118.9|7123.8|7119.8|7123.8|7119.8|7122.8|7118.8|0
1620683700000|2021-05-10 21:55:00|7123.7|7119.7|7121.6|7117.6|7123.9|7119.9|7121.6|7117.6|0
1620684000000|2021-05-10 22:00:00|7120|7116|7125.5|7121.5|7127.2|7123.2|7120|7116|0
1620684300000|2021-05-10 22:05:00|7125.3|7121.3|7125.8|7121.8|7126.6|7122.6|7122.3|7118.3|0
1620684600000|2021-05-10 22:10:00|7125.4|7121.4|7124.3|7120.3|7126.9|7122.9|7123.9|7119.9|0
1620684900000|2021-05-10 22:15:00|7123.9|7119.9|7122.7|7118.7|7125.4|7121.4|7122.7|7118.7|0
1620685200000|2021-05-10 22:20:00|7123.1|7119.1|7122.6|7118.6|7124.9|7120.9|7122.3|7118.3|0
1620685500000|2021-05-10 22:25:00|7122.9|7118.9|7124|7120|7124.5|7120.5|7120.6|7116.6|0
1620685800000|2021-05-10 22:30:00|7124.4|7120.4|7125.8|7121.8|7126.2|7122.2|7123.8|7119.8|0
1620686100000|2021-05-10 22:35:00|7126.2|7122.2|7126.9|7122.9|7126.9|7122.9|7125.4|7121.4|0
1620686400000|2021-05-10 22:40:00|7126.7|7122.7|7127.7|7123.7|7128.1|7124.1|7126.4|7122.4|0
1620686700000|2021-05-10 22:45:00|7127.3|7123.3|7127.7|7123.7|7128.1|7124.1|7126.9|7122.9|0
1620687000000|2021-05-10 22:50:00|7128.1|7124.1|7130.4|7126.4|7130.4|7126.4|7128.1|7124.1|0
1620687300000|2021-05-10 22:55:00|7130.5|7126.5|7130.7|7126.7|7131.4|7127.4|7130.1|7126.1|0
1620687600000|2021-05-10 23:00:00|7130.9|7126.9|7131.1|7127.1|7131.3|7127.3|7130.1|7126.1|0
1620687900000|2021-05-10 23:05:00|7131|7127|7130.3|7126.3|7131|7127|7129.9|7125.9|0
1620688200000|2021-05-10 23:10:00|7130.4|7126.4|7127.5|7123.5|7131.1|7127.1|7127.5|7123.5|0
1620688500000|2021-05-10 23:15:00|7127.9|7123.9|7125.8|7121.8|7128.6|7124.6|7125.8|7121.8|0
1620688800000|2021-05-10 23:20:00|7125.4|7121.4|7128.2|7124.2|7128.9|7124.9|7124.7|7120.7|0
1620689100000|2021-05-10 23:25:00|7128.3|7124.3|7126.9|7122.9|7128.3|7124.3|7125.3|7121.3|0
1620689400000|2021-05-10 23:30:00|7126.5|7122.5|7126.5|7122.5|7127.4|7123.4|7125.9|7121.9|0
1620689700000|2021-05-10 23:35:00|7126.9|7122.9|7127.2|7123.2|7127.2|7123.2|7125.6|7121.6|0
1620690000000|2021-05-10 23:40:00|7126.8|7122.8|7126.4|7122.4|7127.2|7123.2|7126|7122|0
1620690300000|2021-05-10 23:45:00|7126.8|7122.8|7125.6|7121.6|7128.3|7124.3|7121.2|7117.2|0
1620690600000|2021-05-10 23:50:00|7125.7|7123.7|7128.7|7126.7|7129.2|7127.2|7122.2|7120.2|628
1620690900000|2021-05-10 23:55:00|7129.2|7127.2|7138.2|7136.2|7138.7|7136.7|7128.7|7126.7|209
1620604800000|2021-05-10 00:00:00|7091.7|7089.7|7096.7|7095.7|7097.7|7096.7|7087.7|7086.7|403
1620605100000|2021-05-10 00:05:00|7097.2|7096.2|7111.7|7110.7|7112.2|7111.2|7094.7|7093.7|660
1620605400000|2021-05-10 00:10:00|7112.2|7111.2|7118.7|7117.7|7119.7|7118.7|7107.7|7106.7|660
1620605700000|2021-05-10 00:15:00|7119.2|7118.2|7125.7|7124.7|7127.7|7126.7|7112.7|7111.7|518
1620606000000|2021-05-10 00:20:00|7125.2|7124.2|7134.7|7133.7|7136.7|7135.7|7124.7|7123.7|621
1620606300000|2021-05-10 00:25:00|7134.2|7133.2|7137.2|7136.2|7138.7|7137.7|7134.2|7133.2|422
1620606600000|2021-05-10 00:30:00|7137.7|7136.7|7141.7|7140.7|7145.7|7144.7|7136.7|7135.7|650
1620606900000|2021-05-10 00:35:00|7141.2|7140.2|7144.7|7143.7|7148.7|7147.7|7140.7|7139.7|546
1620607200000|2021-05-10 00:40:00|7145.7|7144.7|7144.7|7143.7|7148.7|7147.7|7143.2|7142.2|443
1620607500000|2021-05-10 00:45:00|7145.7|7144.7|7140.7|7139.7|7147.7|7146.7|7140.7|7139.7|374
1620607800000|2021-05-10 00:50:00|7140.2|7139.2|7140.7|7139.7|7142.7|7141.7|7137.7|7136.7|433
1620608100000|2021-05-10 00:55:00|7139.7|7138.7|7137.2|7136.2|7141.7|7140.7|7136.7|7135.7|316
1620608400000|2021-05-10 01:00:00|7137.7|7136.7|7142.7|7141.7|7144.7|7143.7|7135.7|7134.7|333
1620608700000|2021-05-10 01:05:00|7143.2|7142.2|7143.7|7142.7|7143.7|7142.7|7141.7|7140.7|206
1620609000000|2021-05-10 01:10:00|7144.2|7143.2|7143.7|7142.7|7145.2|7144.2|7143.7|7142.7|277
1620609300000|2021-05-10 01:15:00|7144.2|7143.2|7146.7|7145.7|7147.2|7146.2|7143.7|7142.7|375
1620609600000|2021-05-10 01:20:00|7145.7|7144.7|7155.7|7154.7|7155.7|7154.7|7145.7|7144.7|619
1620609900000|2021-05-10 01:25:00|7155.2|7154.2|7159.7|7158.7|7161.7|7160.7|7155.2|7154.2|681
1620610200000|2021-05-10 01:30:00|7160.2|7159.2|7168.7|7167.7|7169.7|7168.7|7158.7|7157.7|843
1620610500000|2021-05-10 01:35:00|7168.2|7167.2|7163.7|7162.7|7168.7|7167.7|7160.7|7159.7|689
1620610800000|2021-05-10 01:40:00|7164.2|7163.2|7159.7|7158.7|7167.7|7166.7|7159.7|7158.7|584
1620611100000|2021-05-10 01:45:00|7160.2|7159.2|7158.7|7157.7|7160.7|7159.7|7153.7|7152.7|395
1620611400000|2021-05-10 01:50:00|7158.2|7157.2|7161.7|7160.7|7161.7|7160.7|7157.7|7156.7|210
1620611700000|2021-05-10 01:55:00|7162.2|7161.2|7160.2|7159.2|7164.2|7163.2|7160.2|7159.2|252
1620612000000|2021-05-10 02:00:00|7160.7|7159.7|7160.7|7159.7|7162.7|7161.7|7157.7|7156.7|275
1620612300000|2021-05-10 02:05:00|7162.2|7161.2|7164.7|7163.7|7166.7|7165.7|7160.7|7159.7|545
1620612600000|2021-05-10 02:10:00|7165.2|7164.2|7165.7|7164.7|7170.7|7169.7|7165.2|7164.2|532
1620612900000|2021-05-10 02:15:00|7165.2|7164.2|7165.7|7164.7|7167.7|7166.7|7164.7|7163.7|305
1620613200000|2021-05-10 02:20:00|7164.7|7163.7|7158.7|7157.7|7164.7|7163.7|7157.2|7156.2|298
1620613500000|2021-05-10 02:25:00|7159.2|7158.2|7152.7|7151.7|7159.7|7158.7|7152.7|7151.7|323
1620613800000|2021-05-10 02:30:00|7152.2|7151.2|7152.7|7151.7|7155.2|7154.2|7149.7|7148.7|464
1620614100000|2021-05-10 02:35:00|7152.2|7151.2|7155.7|7154.7|7157.7|7156.7|7151.7|7150.7|336
1620614400000|2021-05-10 02:40:00|7156.2|7155.2|7155.7|7154.7|7156.7|7155.7|7154.7|7153.7|187
1620614700000|2021-05-10 02:45:00|7156.2|7155.2|7154.7|7153.7|7156.2|7155.2|7152.7|7151.7|289
1620615000000|2021-05-10 02:50:00|7155.2|7154.2|7159.7|7158.7|7159.7|7158.7|7154.7|7153.7|232
1620615300000|2021-05-10 02:55:00|7159.2|7158.2|7155.7|7154.7|7161.7|7160.7|7155.7|7154.7|298
1620615600000|2021-05-10 03:00:00|7156.7|7155.7|7156.7|7155.7|7158.7|7157.7|7153.7|7152.7|239
1620615900000|2021-05-10 03:05:00|7156.2|7155.2|7153.7|7152.7|7156.7|7155.7|7153.7|7152.7|135
1620616200000|2021-05-10 03:10:00|7153.2|7152.2|7152.7|7151.7|7153.7|7152.7|7150.7|7149.7|231
1620616500000|2021-05-10 03:15:00|7152.2|7151.2|7148.7|7147.7|7152.2|7151.2|7148.7|7147.7|148
1620616800000|2021-05-10 03:20:00|7148.2|7147.2|7145.7|7144.7|7149.7|7148.7|7144.7|7143.7|245
1620617100000|2021-05-10 03:25:00|7144.7|7143.7|7144.7|7143.7|7145.7|7144.7|7143.7|7142.7|255
1620617400000|2021-05-10 03:30:00|7144.2|7143.2|7142.7|7141.7|7144.7|7143.7|7139.7|7138.7|299
1620617700000|2021-05-10 03:35:00|7143.2|7142.2|7138.7|7137.7|7143.7|7142.7|7138.7|7137.7|220
1620618000000|2021-05-10 03:40:00|7139.2|7138.2|7138.7|7137.7|7139.7|7138.7|7137.7|7136.7|263
1620618300000|2021-05-10 03:45:00|7139.2|7138.2|7135.7|7134.7|7139.7|7138.7|7135.7|7134.7|245
1620618600000|2021-05-10 03:50:00|7136.2|7135.2|7139.7|7138.7|7140.7|7139.7|7136.2|7135.2|237
1620618900000|2021-05-10 03:55:00|7140.2|7139.2|7142.7|7141.7|7142.7|7141.7|7140.2|7139.2|85
1620619200000|2021-05-10 04:00:00|7142.2|7141.2|7147.7|7146.7|7149.2|7148.2|7141.7|7140.7|204
1620619500000|2021-05-10 04:05:00|7148.2|7147.2|7147.7|7146.7|7148.7|7147.7|7144.7|7143.7|128
1620619800000|2021-05-10 04:10:00|7148.7|7147.7|7150.7|7149.7|7151.7|7150.7|7148.7|7147.7|185
1620620100000|2021-05-10 04:15:00|7151.2|7150.2|7148.7|7147.7|7153.7|7152.7|7148.7|7147.7|133
1620620400000|2021-05-10 04:20:00|7149.2|7148.2|7150.7|7149.7|7150.7|7149.7|7147.7|7146.7|112
1620620700000|2021-05-10 04:25:00|7150.2|7149.2|7150.7|7149.7|7150.7|7149.7|7148.7|7147.7|100
1620621000000|2021-05-10 04:30:00|7149.7|7148.7|7151.7|7150.7|7151.7|7150.7|7148.7|7147.7|190
1620621300000|2021-05-10 04:35:00|7152.2|7151.2|7147.7|7146.7|7152.7|7151.7|7147.7|7146.7|174
1620621600000|2021-05-10 04:40:00|7146.7|7145.7|7147.7|7146.7|7148.7|7147.7|7146.7|7145.7|110
1620621900000|2021-05-10 04:45:00|7148.2|7147.2|7150.7|7149.7|7151.7|7150.7|7148.2|7147.2|87
1620622200000|2021-05-10 04:50:00|7151.2|7150.2|7147.7|7146.7|7151.7|7150.7|7146.7|7145.7|110
1620622500000|2021-05-10 04:55:00|7148.2|7147.2|7150.7|7149.7|7150.7|7149.7|7148.2|7147.2|112
1620622800000|2021-05-10 05:00:00|7151.2|7150.2|7150.7|7149.7|7151.7|7150.7|7148.7|7147.7|143
1620623100000|2021-05-10 05:05:00|7150.2|7149.2|7145.7|7144.7|7150.2|7149.2|7144.7|7143.7|255
1620623400000|2021-05-10 05:10:00|7146.2|7145.2|7146.7|7145.7|7147.7|7146.7|7146.2|7145.2|159
1620623700000|2021-05-10 05:15:00|7147.2|7146.2|7148.7|7147.7|7150.2|7149.2|7147.2|7146.2|265
1620624000000|2021-05-10 05:20:00|7149.2|7148.2|7150.2|7149.2|7152.7|7151.7|7147.7|7146.7|306
1620624300000|2021-05-10 05:25:00|7150.7|7149.7|7150.7|7149.7|7151.7|7150.7|7149.2|7148.2|216
1620624600000|2021-05-10 05:30:00|7151.7|7150.7|7153.7|7152.7|7154.7|7153.7|7149.7|7148.7|313
1620624900000|2021-05-10 05:35:00|7154.2|7153.2|7154.7|7153.7|7158.7|7157.7|7154.2|7153.2|343
1620625200000|2021-05-10 05:40:00|7155.2|7154.2|7159.7|7158.7|7160.2|7159.2|7155.2|7154.2|244
1620625500000|2021-05-10 05:45:00|7160.2|7159.2|7161.7|7160.7|7162.7|7161.7|7158.7|7157.7|350
1620625800000|2021-05-10 05:50:00|7161.2|7160.2|7164.7|7163.7|7164.7|7163.7|7160.2|7159.2|393
1620626100000|2021-05-10 05:55:00|7165.2|7164.2|7165.7|7164.7|7166.7|7165.7|7163.2|7162.2|549
1620626400000|2021-05-10 06:00:00|7166.2|7164.2|7169.2|7167.2|7170.2|7168.2|7163.7|7161.7|1106
1620626700000|2021-05-10 06:05:00|7169.7|7167.7|7174.2|7172.2|7174.2|7172.2|7168.2|7166.2|2158
1620627000000|2021-05-10 06:10:00|7173.2|7171.2|7173.2|7171.2|7173.2|7171.2|7170.7|7168.7|909
1620627300000|2021-05-10 06:15:00|7172.2|7170.2|7168.2|7166.2|7172.2|7170.2|7165.7|7163.7|710
1620627600000|2021-05-10 06:20:00|7167.2|7165.2|7165.2|7163.2|7168.2|7166.2|7164.2|7162.2|663
1620627900000|2021-05-10 06:25:00|7165.7|7163.7|7169.2|7167.2|7170.7|7168.7|7164.2|7162.2|775
1620628200000|2021-05-10 06:30:00|7169.7|7165.7|7167|7163|7169.7|7165.7|7167|7163|0
1620628500000|2021-05-10 06:35:00|7166.6|7162.6|7166.2|7162.2|7167.8|7163.8|7165|7161|0
1620628800000|2021-05-10 06:40:00|7165.8|7161.8|7164.5|7160.5|7166.2|7162.2|7163|7159|0
1620629100000|2021-05-10 06:45:00|7164.4|7160.4|7162.7|7158.7|7164.4|7160.4|7161.9|7157.9|0
1620629400000|2021-05-10 06:50:00|7162.9|7158.9|7166.4|7162.4|7167.2|7163.2|7162.7|7158.7|0
1620629700000|2021-05-10 06:55:00|7166.2|7162.2|7167.8|7163.8|7168|7164|7165.9|7161.9|0
1620630000000|2021-05-10 07:00:00|7167.7|7163.7|7165.2|7161.2|7168|7164|7164.3|7160.3|0
1620630300000|2021-05-10 07:05:00|7165|7161|7164|7160|7165.2|7161.2|7162.1|7158.1|0
1620630600000|2021-05-10 07:10:00|7162.7|7159.7|7161.7|7158.7|7163.7|7160.7|7158.7|7155.7|421
1620630900000|2021-05-10 07:15:00|7162.7|7159.7|7155.7|7152.7|7162.7|7159.7|7151.7|7148.7|273
1620631200000|2021-05-10 07:20:00|7155.2|7152.2|7152.7|7149.7|7155.2|7152.2|7150.7|7147.7|121
1620631500000|2021-05-10 07:25:00|7152.2|7149.2|7150.7|7147.7|7152.7|7149.7|7147.7|7144.7|103
1620631800000|2021-05-10 07:30:00|7150.2|7147.2|7155.2|7152.2|7155.7|7152.7|7148.7|7145.7|89
1620632100000|2021-05-10 07:35:00|7154.7|7151.7|7154.7|7151.7|7155.7|7152.7|7152.7|7149.7|42
1620632400000|2021-05-10 07:40:00|7155.2|7152.2|7151.7|7148.7|7155.7|7152.7|7150.7|7147.7|48
1620632700000|2021-05-10 07:45:00|7151.2|7148.2|7151.2|7148.2|7151.7|7148.7|7150.7|7147.7|31
1620633000000|2021-05-10 07:50:00|7150.7|7147.7|7156.7|7153.7|7156.7|7153.7|7150.7|7147.7|57
1620633300000|2021-05-10 07:55:00|7155.7|7152.7|7152.2|7149.2|7155.7|7152.7|7150.7|7147.7|51
1620633600000|2021-05-10 08:00:00|7151.7|7148.7|7153.2|7150.2|7155.7|7152.7|7151.7|7148.7|52
1620633900000|2021-05-10 08:05:00|7153.7|7150.7|7156.7|7153.7|7157.7|7154.7|7153.2|7150.2|40
1620634200000|2021-05-10 08:10:00|7157.2|7154.2|7156.2|7153.2|7158.2|7155.2|7155.7|7152.7|32
1620634500000|2021-05-10 08:15:00|7155.7|7152.7|7158.2|7155.2|7158.2|7155.2|7154.7|7151.7|46
1620634800000|2021-05-10 08:20:00|7157.7|7154.7|7155.7|7152.7|7158.2|7155.2|7155.2|7152.2|24
1620635100000|2021-05-10 08:25:00|7155.2|7152.2|7150.7|7147.7|7155.2|7152.2|7150.7|7147.7|66
1620635400000|2021-05-10 08:30:00|7151.2|7148.2|7152.7|7149.7|7152.7|7149.7|7149.2|7146.2|60
1620635700000|2021-05-10 08:35:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|24
1620636000000|2021-05-10 08:40:00|7150.7|7147.7|7151.7|7148.7|7151.7|7148.7|7149.7|7146.7|47
1620636300000|2021-05-10 08:45:00|7150.7|7147.7|7149.7|7146.7|7150.7|7147.7|7148.7|7145.7|68
1620636600000|2021-05-10 08:50:00|7149.2|7146.2|7150.2|7147.2|7150.2|7147.2|7147.7|7144.7|36
1620636900000|2021-05-10 08:55:00|7149.7|7146.7|7147.7|7144.7|7150.7|7147.7|7147.7|7144.7|33
1620637200000|2021-05-10 09:00:00|7147.2|7144.2|7148.7|7145.7|7148.7|7145.7|7146.2|7143.2|51
1620637500000|2021-05-10 09:05:00|7148.2|7145.2|7150.7|7147.7|7150.7|7147.7|7148.2|7145.2|64
1620637800000|2021-05-10 09:10:00|7149.7|7146.7|7149.7|7146.7|7149.7|7146.7|7148.2|7145.2|58
1620638100000|2021-05-10 09:15:00|7149.2|7146.2|7147.7|7144.7|7149.2|7146.2|7146.7|7143.7|54
1620638400000|2021-05-10 09:20:00|7146.7|7143.7|7147.7|7144.7|7147.7|7144.7|7145.7|7142.7|98
1620638700000|2021-05-10 09:25:00|7146.7|7143.7|7147.7|7144.7|7147.7|7144.7|7146.7|7143.7|27
1620639000000|2021-05-10 09:30:00|7147.2|7144.2|7146.7|7143.7|7147.7|7144.7|7145.7|7142.7|54
1620639300000|2021-05-10 09:35:00|7147.2|7144.2|7145.7|7142.7|7147.7|7144.7|7145.7|7142.7|78
1620639600000|2021-05-10 09:40:00|7146.2|7143.2|7144.7|7141.7|7146.2|7143.2|7144.7|7141.7|31
1620639900000|2021-05-10 09:45:00|7144.2|7141.2|7142.7|7139.7|7144.7|7141.7|7141.7|7138.7|76
1620640200000|2021-05-10 09:50:00|7143.7|7140.7|7143.7|7140.7|7143.7|7140.7|7142.7|7139.7|75
1620640800000|2021-05-10 10:00:00|7144.7|7141.7|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|23
1620641100000|2021-05-10 10:05:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|49
1620641400000|2021-05-10 10:10:00|7144.2|7141.2|7144.7|7141.7|7145.7|7142.7|7144.2|7141.2|21
1620641700000|2021-05-10 10:15:00|7145.2|7142.2|7144.7|7141.7|7145.7|7142.7|7144.7|7141.7|27
1620642000000|2021-05-10 10:20:00|7143.7|7140.7|7143.2|7140.2|7144.2|7141.2|7142.7|7139.7|31
1620642300000|2021-05-10 10:25:00|7143.7|7140.7|7145.7|7142.7|7145.7|7142.7|7143.7|7140.7|21
1620642600000|2021-05-10 10:30:00|7145.2|7142.2|7143.7|7140.7|7145.2|7142.2|7143.7|7140.7|22
1620642900000|2021-05-10 10:35:00|7142.7|7139.7|7143.7|7140.7|7144.7|7141.7|7142.2|7139.2|46
1620643200000|2021-05-10 10:40:00|7143.2|7140.2|7144.7|7141.7|7144.7|7141.7|7142.7|7139.7|21
1620643500000|2021-05-10 10:45:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|37
1620643800000|2021-05-10 10:50:00|7143.2|7140.2|7141.7|7138.7|7143.2|7140.2|7141.7|7138.7|22
1620644100000|2021-05-10 10:55:00|7140.7|7137.7|7143.7|7140.7|7144.2|7141.2|7140.7|7137.7|52
1620644400000|2021-05-10 11:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7142.7|7139.7|37
1620644700000|2021-05-10 11:05:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7143.7|7140.7|18
1620645000000|2021-05-10 11:10:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|9
1620645300000|2021-05-10 11:15:00|7144.2|7141.2|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|29
1620645600000|2021-05-10 11:20:00|7143.2|7140.2|7141.2|7138.2|7143.7|7140.7|7141.2|7138.2|42
1620645900000|2021-05-10 11:25:00|7141.7|7138.7|7144.2|7141.2|7144.7|7141.7|7141.2|7138.2|19
1620646200000|2021-05-10 11:30:00|7143.7|7140.7|7142.7|7139.7|7144.2|7141.2|7142.7|7139.7|26
1620646500000|2021-05-10 11:35:00|7142.2|7139.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|39
1620646800000|2021-05-10 11:40:00|7142.2|7139.2|7140.2|7137.2|7142.2|7139.2|7139.7|7136.7|30
1620647100000|2021-05-10 11:45:00|7140.7|7137.7|7143.7|7140.7|7143.7|7140.7|7140.7|7137.7|32
1620647400000|2021-05-10 11:50:00|7143.2|7140.2|7144.7|7141.7|7144.7|7141.7|7143.2|7140.2|22
1620647700000|2021-05-10 11:55:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7144.2|7141.2|13
1620648000000|2021-05-10 12:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7143.7|7140.7|102
1620648300000|2021-05-10 12:05:00|7145.2|7142.2|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|168
1620648600000|2021-05-10 12:10:00|7145.2|7142.2|7144.7|7141.7|7145.2|7142.2|7144.7|7141.7|68
1620648900000|2021-05-10 12:15:00|7143.7|7140.7|7142.7|7139.7|7145.2|7142.2|7142.7|7139.7|103
1620649200000|2021-05-10 12:20:00|7143.2|7140.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|29
1620649500000|2021-05-10 12:25:00|7142.2|7139.2|7142.7|7139.7|7142.7|7139.7|7141.7|7138.7|10
1620649800000|2021-05-10 12:30:00|7142.2|7139.2|7143.7|7140.7|7143.7|7140.7|7142.2|7139.2|82
1620650100000|2021-05-10 12:35:00|7144.2|7141.2|7142.7|7139.7|7144.7|7141.7|7142.7|7139.7|31
1620650400000|2021-05-10 12:40:00|7143.2|7140.2|7142.7|7139.7|7143.7|7140.7|7141.7|7138.7|22
1620650700000|2021-05-10 12:45:00|7143.2|7140.2|7142.7|7139.7|7143.2|7140.2|7142.7|7139.7|17
1620651000000|2021-05-10 12:50:00|7142.2|7139.2|7140.7|7137.7|7142.7|7139.7|7140.7|7137.7|29
1620651300000|2021-05-10 12:55:00|7140.2|7137.2|7141.7|7138.7|7141.7|7138.7|7140.2|7137.2|14
1620651600000|2021-05-10 13:00:00|7140.7|7137.7|7139.7|7136.7|7142.2|7139.2|7139.7|7136.7|69
1620651900000|2021-05-10 13:05:00|7140.2|7137.2|7139.7|7136.7|7141.7|7138.7|7139.7|7136.7|36
1620652200000|2021-05-10 13:10:00|7138.7|7135.7|7139.2|7136.2|7139.2|7136.2|7137.7|7134.7|55
1620652500000|2021-05-10 13:15:00|7138.7|7135.7|7139.7|7136.7|7139.7|7136.7|7138.7|7135.7|22
1620652800000|2021-05-10 13:20:00|7140.7|7137.7|7141.7|7138.7|7142.7|7139.7|7140.7|7137.7|31
1620653100000|2021-05-10 13:25:00|7140.7|7137.7|7140.7|7137.7|7140.7|7137.7|7140.7|7137.7|12
1620653400000|2021-05-10 13:30:00|7141.2|7138.2|7138.7|7135.7|7141.7|7138.7|7137.7|7134.7|180
1620653700000|2021-05-10 13:35:00|7139.2|7136.2|7142.7|7139.7|7142.7|7139.7|7137.2|7134.2|86
1620654000000|2021-05-10 13:40:00|7142.2|7139.2|7141.7|7138.7|7142.2|7139.2|7139.7|7136.7|111
1620654300000|2021-05-10 13:45:00|7140.7|7137.7|7147.2|7144.2|7149.2|7146.2|7139.2|7136.2|225
1620654600000|2021-05-10 13:50:00|7147.7|7144.7|7143.7|7140.7|7147.7|7144.7|7142.7|7139.7|128
1620654900000|2021-05-10 13:55:00|7143.2|7140.2|7148.7|7145.7|7148.7|7145.7|7142.7|7139.7|67
1620655200000|2021-05-10 14:00:00|7148.2|7145.2|7147.2|7144.2|7148.2|7145.2|7142.7|7139.7|150
1620655500000|2021-05-10 14:05:00|7146.7|7143.7|7145.2|7142.2|7147.2|7144.2|7143.2|7140.2|62
1620655800000|2021-05-10 14:10:00|7144.7|7141.7|7148.7|7145.7|7148.7|7145.7|7144.2|7141.2|59
1620656100000|2021-05-10 14:15:00|7149.7|7146.7|7147.7|7144.7|7150.7|7147.7|7145.7|7142.7|149
1620656400000|2021-05-10 14:20:00|7148.2|7145.2|7148.7|7145.7|7149.7|7146.7|7147.7|7144.7|74
1620656700000|2021-05-10 14:25:00|7148.2|7145.2|7142.2|7139.2|7148.7|7145.7|7141.7|7138.7|105
1620657000000|2021-05-10 14:30:00|7141.7|7138.7|7142.2|7139.2|7143.7|7140.7|7139.7|7136.7|62
1620657300000|2021-05-10 14:35:00|7141.7|7138.7|7143.7|7140.7|7143.7|7140.7|7139.7|7136.7|96
1620657600000|2021-05-10 14:40:00|7143.2|7140.2|7143.7|7140.7|7143.7|7140.7|7140.7|7137.7|56
1620657900000|2021-05-10 14:45:00|7143.2|7140.2|7140.7|7137.7|7143.7|7140.7|7140.7|7137.7|112
1620658200000|2021-05-10 14:50:00|7141.2|7138.2|7141.7|7138.7|7143.7|7140.7|7139.7|7136.7|83
1620658500000|2021-05-10 14:55:00|7142.2|7139.2|7147.7|7144.7|7147.7|7144.7|7141.7|7138.7|108
1620658800000|2021-05-10 15:00:00|7148.2|7145.2|7150.7|7147.7|7150.7|7147.7|7146.7|7143.7|94
1620659100000|2021-05-10 15:05:00|7150.2|7147.2|7152.7|7149.7|7153.2|7150.2|7149.2|7146.2|65
1620659400000|2021-05-10 15:10:00|7152.2|7149.2|7153.7|7150.7|7154.2|7151.2|7151.7|7148.7|50
1620659700000|2021-05-10 15:15:00|7153.2|7150.2|7157.2|7154.2|7157.2|7154.2|7150.7|7147.7|63
1620660000000|2021-05-10 15:20:00|7157.7|7154.7|7158.7|7155.7|7158.7|7155.7|7157.2|7154.2|32
1620660300000|2021-05-10 15:25:00|7158.2|7155.2|7159.2|7156.2|7159.7|7156.7|7156.2|7153.2|57
1620660600000|2021-05-10 15:30:00|7159.7|7156.7|7157.2|7154.2|7160.7|7157.7|7157.2|7154.2|90
1620660900000|2021-05-10 15:35:00|7157.7|7154.7|7155.7|7152.7|7158.7|7155.7|7153.7|7150.7|93
1620661200000|2021-05-10 15:40:00|7156.2|7153.2|7153.7|7150.7|7156.7|7153.7|7151.7|7148.7|25
1620661500000|2021-05-10 15:45:00|7153.2|7150.2|7152.7|7149.7|7153.7|7150.7|7150.7|7147.7|19
1620661800000|2021-05-10 15:50:00|7153.7|7150.7|7156.7|7153.7|7156.7|7153.7|7152.7|7149.7|70
1620662100000|2021-05-10 15:55:00|7156.2|7153.2|7156.7|7153.7|7157.7|7154.7|7155.7|7152.7|51
1620662400000|2021-05-10 16:00:00|7157.2|7154.2|7158.7|7155.7|7158.7|7155.7|7156.7|7153.7|64
1620662700000|2021-05-10 16:05:00|7158.2|7155.2|7158.7|7155.7|7158.7|7155.7|7157.7|7154.7|48
1620663000000|2021-05-10 16:10:00|7159.7|7156.7|7159.7|7156.7|7159.7|7156.7|7158.7|7155.7|42
1620663300000|2021-05-10 16:15:00|7159.2|7156.2|7158.7|7155.7|7160.2|7157.2|7158.7|7155.7|32
1620663600000|2021-05-10 16:20:00|7158.2|7155.2|7159.2|7156.2|7159.7|7156.7|7158.2|7155.2|15
1620663900000|2021-05-10 16:25:00|7158.7|7155.7|7155.7|7152.7|7159.7|7156.7|7155.7|7152.7|32
1620664200000|2021-05-10 16:30:00|7156.2|7153.2|7154.7|7151.7|7157.7|7154.7|7154.7|7151.7|30
1620664500000|2021-05-10 16:35:00|7155.2|7152.2|7153.7|7150.7|7155.7|7152.7|7153.7|7150.7|47
1620664800000|2021-05-10 16:40:00|7154.2|7151.2|7151.7|7148.7|7154.7|7151.7|7151.7|7148.7|26
1620665100000|2021-05-10 16:45:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|59
1620665400000|2021-05-10 16:50:00|7152.2|7149.2|7151.7|7148.7|7152.7|7149.7|7151.7|7148.7|19
1620665700000|2021-05-10 16:55:00|7151.2|7148.2|7151.7|7148.7|7152.7|7149.7|7150.7|7147.7|9
1620666000000|2021-05-10 17:00:00|7152.2|7149.2|7153.2|7150.2|7153.2|7150.2|7150.7|7147.7|10
1620666300000|2021-05-10 17:05:00|7152.7|7149.7|7153.7|7150.7|7153.7|7150.7|7151.7|7148.7|13
1620666600000|2021-05-10 17:10:00|7153.2|7150.2|7153.7|7150.7|7154.2|7151.2|7152.7|7149.7|47
1620666900000|2021-05-10 17:15:00|7153.2|7150.2|7153.2|7150.2|7154.2|7151.2|7152.2|7149.2|39
1620667200000|2021-05-10 17:20:00|7153.7|7150.7|7155.2|7152.2|7155.7|7152.7|7153.7|7150.7|11
1620667500000|2021-05-10 17:25:00|7155.7|7152.7|7153.7|7150.7|7155.7|7152.7|7153.7|7150.7|19
1620667800000|2021-05-10 17:30:00|7152.7|7149.7|7152.7|7149.7|7154.7|7151.7|7152.2|7149.2|27
1620668100000|2021-05-10 17:35:00|7153.2|7150.2|7152.7|7149.7|7153.2|7150.2|7151.7|7148.7|9
1620668400000|2021-05-10 17:40:00|7152.2|7149.2|7150.7|7147.7|7152.7|7149.7|7148.7|7145.7|21
1620668700000|2021-05-10 17:45:00|7151.2|7148.2|7151.7|7148.7|7152.7|7149.7|7150.7|7147.7|14
1620669000000|2021-05-10 17:50:00|7152.2|7149.2|7152.7|7149.7|7153.2|7150.2|7151.7|7148.7|13
1620669300000|2021-05-10 17:55:00|7152.2|7149.2|7149.7|7146.7|7153.7|7150.7|7149.7|7146.7|12
1620669600000|2021-05-10 18:00:00|7150.2|7147.2|7147.2|7144.2|7150.7|7147.7|7145.7|7142.7|49
1620669900000|2021-05-10 18:05:00|7147.7|7144.7|7147.2|7144.2|7147.7|7144.7|7145.7|7142.7|9
1620670200000|2021-05-10 18:10:00|7147.7|7144.7|7145.7|7142.7|7147.7|7144.7|7145.7|7142.7|16
1620670500000|2021-05-10 18:15:00|7145.2|7142.2|7138.7|7135.7|7145.2|7142.2|7137.2|7134.2|91
1620670800000|2021-05-10 18:20:00|7139.2|7136.2|7140.7|7137.7|7141.7|7138.7|7136.2|7133.2|74
1620671100000|2021-05-10 18:25:00|7140.2|7137.2|7136.7|7133.7|7140.2|7137.2|7133.7|7130.7|21
1620671400000|2021-05-10 18:30:00|7136.2|7133.2|7136.7|7133.7|7137.7|7134.7|7132.7|7129.7|26
1620671700000|2021-05-10 18:35:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7132.7|7129.7|14
1620672000000|2021-05-10 18:40:00|7135.2|7132.2|7132.7|7129.7|7135.7|7132.7|7132.7|7129.7|32
1620672300000|2021-05-10 18:45:00|7132.2|7129.2|7131.7|7128.7|7133.7|7130.7|7131.7|7128.7|26
1620672600000|2021-05-10 18:50:00|7132.2|7129.2|7129.7|7126.7|7132.2|7129.2|7128.7|7125.7|55
1620672900000|2021-05-10 18:55:00|7130.2|7127.2|7133.2|7130.2|7133.7|7130.7|7127.7|7124.7|33
1620673200000|2021-05-10 19:00:00|7132.7|7129.7|7132.7|7129.7|7134.7|7131.7|7131.7|7128.7|29
1620673500000|2021-05-10 19:05:00|7133.2|7130.2|7132.2|7129.2|7133.2|7130.2|7127.2|7124.2|98
1620673800000|2021-05-10 19:10:00|7132.7|7129.7|7129.7|7126.7|7132.7|7129.7|7129.2|7126.2|32
1620674100000|2021-05-10 19:15:00|7129.2|7126.2|7125.7|7122.7|7129.7|7126.7|7125.2|7122.2|76
1620674400000|2021-05-10 19:20:00|7125.2|7122.2|7123.7|7120.7|7125.7|7122.7|7121.7|7118.7|80
1620674700000|2021-05-10 19:25:00|7123.2|7120.2|7127.7|7124.7|7128.2|7125.2|7122.7|7119.7|15
1620675000000|2021-05-10 19:30:00|7127.2|7124.2|7128.7|7125.7|7129.2|7126.2|7124.7|7121.7|27
1620675300000|2021-05-10 19:35:00|7128.2|7125.2|7127.2|7124.2|7128.7|7125.7|7124.7|7121.7|23
1620675600000|2021-05-10 19:40:00|7127.7|7124.7|7127.7|7124.7|7127.7|7124.7|7125.7|7122.7|14
1620675900000|2021-05-10 19:45:00|7127.2|7124.2|7124.2|7121.2|7130.2|7127.2|7122.7|7119.7|56
1620676200000|2021-05-10 19:50:00|7124.7|7121.7|7120.7|7117.7|7125.7|7122.7|7120.7|7117.7|70
1620676500000|2021-05-10 19:55:00|7121.2|7118.2|7114.7|7111.7|7124.7|7121.7|7111.7|7108.7|226
1620676800000|2021-05-10 20:00:00|7115.7|7112.7|7113.2|7110.2|7117.2|7114.2|7111.2|7108.2|48
1620677100000|2021-05-10 20:05:00|7113.7|7110.7|7117.7|7114.7|7118.2|7115.2|7113.2|7110.2|6
1620677400000|2021-05-10 20:10:00|7118.2|7115.2|7115.2|7112.2|7118.2|7115.2|7112.7|7109.7|19
1620677700000|2021-05-10 20:15:00|7114.7|7111.7|7114.7|7111.7|7115.7|7112.7|7114.2|7111.2|10
1620678000000|2021-05-10 20:20:00|7115.7|7112.7|7115.2|7112.2|7115.7|7112.7|7115.2|7112.2|8
1620678300000|2021-05-10 20:25:00|7114.7|7111.7|7116.7|7113.7|7116.7|7113.7|7114.7|7111.7|8
1620678600000|2021-05-10 20:30:00|7117.2|7114.2|7117.2|7114.2|7117.7|7114.7|7117.2|7114.2|2
1620678900000|2021-05-10 20:35:00|7116.7|7113.7|7115.7|7112.7|7117.2|7114.2|7115.7|7112.7|3
1620679200000|2021-05-10 20:40:00|7116.2|7113.2|7117.2|7114.2|7117.2|7114.2|7116.2|7113.2|5
1620679500000|2021-05-10 20:45:00|7116.7|7113.7|7114.7|7111.7|7116.7|7113.7|7113.7|7110.7|13
1620679800000|2021-05-10 20:50:00|7115.2|7112.2|7111.2|7108.2|7115.2|7112.2|7111.2|7108.2|17
1620680100000|2021-05-10 20:55:00|7111.7|7108.7|7115.7|7112.7|7117.2|7114.2|7111.7|7108.7|31
1620680400000|2021-05-10 21:00:00|7114.4|7110.4|7115.9|7111.9|7116.2|7112.2|7114.3|7110.3|0
1620680700000|2021-05-10 21:05:00|7115.8|7111.8|7118|7114|7118|7114|7115.8|7111.8|0
1620681000000|2021-05-10 21:10:00|7117.7|7113.7|7118.8|7114.8|7118.8|7114.8|7117.6|7113.6|0
1620681300000|2021-05-10 21:15:00|7118.9|7114.9|7118.8|7114.8|7119.5|7115.5|7118.8|7114.8|0
1620681600000|2021-05-10 21:20:00|7118.9|7114.9|7119.2|7115.2|7119.7|7115.7|7118.9|7114.9|0
1620681900000|2021-05-10 21:25:00|7119.4|7115.4|7119.5|7115.5|7120.4|7116.4|7119.1|7115.1|0
1620682200000|2021-05-10 21:30:00|7119.4|7115.4|7120.2|7116.2|7120.2|7116.2|7119.3|7115.3|0
1620682500000|2021-05-10 21:35:00|7120.3|7116.3|7120.7|7116.7|7120.7|7116.7|7120.3|7116.3|0
1620682800000|2021-05-10 21:40:00|7120.8|7116.8|7121.3|7117.3|7121.3|7117.3|7120.8|7116.8|0
1620683100000|2021-05-10 21:45:00|7121.2|7117.2|7122.6|7118.6|7122.6|7118.6|7120.9|7116.9|0
1620683400000|2021-05-10 21:50:00|7122.9|7118.9|7123.8|7119.8|7123.8|7119.8|7122.8|7118.8|0
1620683700000|2021-05-10 21:55:00|7123.7|7119.7|7121.6|7117.6|7123.9|7119.9|7121.6|7117.6|0
1620684000000|2021-05-10 22:00:00|7120|7116|7125.5|7121.5|7127.2|7123.2|7120|7116|0
1620684300000|2021-05-10 22:05:00|7125.3|7121.3|7125.8|7121.8|7126.6|7122.6|7122.3|7118.3|0
1620684600000|2021-05-10 22:10:00|7125.4|7121.4|7124.3|7120.3|7126.9|7122.9|7123.9|7119.9|0
1620684900000|2021-05-10 22:15:00|7123.9|7119.9|7122.7|7118.7|7125.4|7121.4|7122.7|7118.7|0
1620685200000|2021-05-10 22:20:00|7123.1|7119.1|7122.6|7118.6|7124.9|7120.9|7122.3|7118.3|0
1620685500000|2021-05-10 22:25:00|7122.9|7118.9|7124|7120|7124.5|7120.5|7120.6|7116.6|0
1620685800000|2021-05-10 22:30:00|7124.4|7120.4|7125.8|7121.8|7126.2|7122.2|7123.8|7119.8|0
1620686100000|2021-05-10 22:35:00|7126.2|7122.2|7126.9|7122.9|7126.9|7122.9|7125.4|7121.4|0
1620686400000|2021-05-10 22:40:00|7126.7|7122.7|7127.7|7123.7|7128.1|7124.1|7126.4|7122.4|0
1620686700000|2021-05-10 22:45:00|7127.3|7123.3|7127.7|7123.7|7128.1|7124.1|7126.9|7122.9|0
1620687000000|2021-05-10 22:50:00|7128.1|7124.1|7130.4|7126.4|7130.4|7126.4|7128.1|7124.1|0
1620687300000|2021-05-10 22:55:00|7130.5|7126.5|7130.7|7126.7|7131.4|7127.4|7130.1|7126.1|0
1620687600000|2021-05-10 23:00:00|7130.9|7126.9|7131.1|7127.1|7131.3|7127.3|7130.1|7126.1|0
1620687900000|2021-05-10 23:05:00|7131|7127|7130.3|7126.3|7131|7127|7129.9|7125.9|0
1620688200000|2021-05-10 23:10:00|7130.4|7126.4|7127.5|7123.5|7131.1|7127.1|7127.5|7123.5|0
1620688500000|2021-05-10 23:15:00|7127.9|7123.9|7125.8|7121.8|7128.6|7124.6|7125.8|7121.8|0
1620688800000|2021-05-10 23:20:00|7125.4|7121.4|7128.2|7124.2|7128.9|7124.9|7124.7|7120.7|0
1620689100000|2021-05-10 23:25:00|7128.3|7124.3|7126.9|7122.9|7128.3|7124.3|7125.3|7121.3|0
1620689400000|2021-05-10 23:30:00|7126.5|7122.5|7126.5|7122.5|7127.4|7123.4|7125.9|7121.9|0
1620689700000|2021-05-10 23:35:00|7126.9|7122.9|7127.2|7123.2|7127.2|7123.2|7125.6|7121.6|0
1620690000000|2021-05-10 23:40:00|7126.8|7122.8|7126.4|7122.4|7127.2|7123.2|7126|7122|0
1620690300000|2021-05-10 23:45:00|7126.8|7122.8|7125.6|7121.6|7128.3|7124.3|7121.2|7117.2|0
1620690600000|2021-05-10 23:50:00|7125.7|7123.7|7128.7|7126.7|7129.2|7127.2|7122.2|7120.2|628
1620690900000|2021-05-10 23:55:00|7129.2|7127.2|7138.2|7136.2|7138.7|7136.7|7128.7|7126.7|209
1620691200000|2021-05-11 00:00:00|7138.7|7136.7|7134.7|7133.7|7140.7|7139.7|7131.7|7130.7|503
1620691500000|2021-05-11 00:05:00|7135.2|7134.2|7141.7|7140.7|7141.7|7140.7|7133.7|7132.7|415
1620691800000|2021-05-11 00:10:00|7142.7|7141.7|7145.7|7144.7|7146.7|7145.7|7141.7|7140.7|405
1620692100000|2021-05-11 00:15:00|7145.2|7144.2|7130.2|7129.2|7146.7|7145.7|7130.2|7129.2|634
1620692400000|2021-05-11 00:20:00|7129.7|7128.7|7128.2|7127.2|7137.7|7136.7|7127.7|7126.7|584
1620692700000|2021-05-11 00:25:00|7127.7|7126.7|7132.7|7131.7|7133.7|7132.7|7126.7|7125.7|381
1620693000000|2021-05-11 00:30:00|7133.7|7132.7|7134.2|7133.2|7135.7|7134.7|7127.7|7126.7|403
1620693300000|2021-05-11 00:35:00|7134.7|7133.7|7133.7|7132.7|7136.7|7135.7|7130.7|7129.7|407
1620693600000|2021-05-11 00:40:00|7132.7|7131.7|7124.7|7123.7|7132.7|7131.7|7122.7|7121.7|477
1620693900000|2021-05-11 00:45:00|7125.2|7124.2|7126.7|7125.7|7127.7|7126.7|7122.7|7121.7|424
1620694200000|2021-05-11 00:50:00|7127.2|7126.2|7114.7|7113.7|7128.2|7127.2|7114.2|7113.2|626
1620694500000|2021-05-11 00:55:00|7115.2|7114.2|7115.2|7114.2|7117.7|7116.7|7112.7|7111.7|399
1620694800000|2021-05-11 01:00:00|7114.7|7113.7|7116.7|7115.7|7116.7|7115.7|7110.7|7109.7|377
1620695100000|2021-05-11 01:05:00|7116.2|7115.2|7118.7|7117.7|7118.7|7117.7|7115.7|7114.7|225
1620695400000|2021-05-11 01:10:00|7118.2|7117.2|7116.7|7115.7|7118.2|7117.2|7114.7|7113.7|280
1620695700000|2021-05-11 01:15:00|7117.2|7116.2|7126.2|7125.2|7126.7|7125.7|7115.7|7114.7|385
1620696000000|2021-05-11 01:20:00|7125.7|7124.7|7129.7|7128.7|7131.2|7130.2|7124.7|7123.7|244
1620696300000|2021-05-11 01:25:00|7129.2|7128.2|7122.7|7121.7|7129.2|7128.2|7122.7|7121.7|255
1620696600000|2021-05-11 01:30:00|7122.2|7121.2|7116.2|7115.2|7122.2|7121.2|7115.7|7114.7|457
1620696900000|2021-05-11 01:35:00|7115.7|7114.7|7118.2|7117.2|7119.7|7118.7|7114.7|7113.7|252
1620697200000|2021-05-11 01:40:00|7117.7|7116.7|7110.2|7109.2|7119.7|7118.7|7108.2|7107.2|511
1620697500000|2021-05-11 01:45:00|7110.7|7109.7|7112.2|7111.2|7112.7|7111.7|7109.7|7108.7|224
1620697800000|2021-05-11 01:50:00|7112.7|7111.7|7107.7|7106.7|7112.7|7111.7|7107.2|7106.2|205
1620698100000|2021-05-11 01:55:00|7107.2|7106.2|7104.7|7103.7|7107.2|7106.2|7103.7|7102.7|174
1620698400000|2021-05-11 02:00:00|7105.2|7104.2|7093.7|7092.7|7105.2|7104.2|7093.7|7092.7|371
1620698700000|2021-05-11 02:05:00|7094.2|7093.2|7088.7|7087.7|7094.7|7093.7|7088.7|7087.7|442
1620699000000|2021-05-11 02:10:00|7088.2|7087.2|7081.7|7080.7|7088.7|7087.7|7078.7|7077.7|926
1620699300000|2021-05-11 02:15:00|7081.2|7080.2|7081.7|7080.7|7081.7|7080.7|7077.2|7076.2|355
1620699600000|2021-05-11 02:20:00|7082.2|7081.2|7077.2|7076.2|7082.7|7081.7|7074.7|7073.7|383
1620699900000|2021-05-11 02:25:00|7076.7|7075.7|7077.7|7076.7|7078.2|7077.2|7076.2|7075.2|240
1620700200000|2021-05-11 02:30:00|7078.2|7077.2|7078.7|7077.7|7079.2|7078.2|7075.7|7074.7|223
1620700500000|2021-05-11 02:35:00|7078.2|7077.2|7083.2|7082.2|7083.7|7082.7|7076.7|7075.7|253
1620700800000|2021-05-11 02:40:00|7082.7|7081.7|7086.2|7085.2|7086.7|7085.7|7082.7|7081.7|176
1620701100000|2021-05-11 02:45:00|7085.7|7084.7|7083.7|7082.7|7086.7|7085.7|7083.7|7082.7|146
1620701400000|2021-05-11 02:50:00|7083.2|7082.2|7079.7|7078.7|7083.7|7082.7|7079.7|7078.7|180
1620701700000|2021-05-11 02:55:00|7080.7|7079.7|7088.7|7087.7|7088.7|7087.7|7080.7|7079.7|252
1620702000000|2021-05-11 03:00:00|7087.7|7086.7|7088.7|7087.7|7088.7|7087.7|7086.2|7085.2|175
1620702300000|2021-05-11 03:05:00|7088.2|7087.2|7088.7|7087.7|7089.7|7088.7|7086.7|7085.7|196
1620702600000|2021-05-11 03:10:00|7087.7|7086.7|7090.7|7089.7|7091.7|7090.7|7087.7|7086.7|223
1620702900000|2021-05-11 03:15:00|7090.2|7089.2|7091.7|7090.7|7091.7|7090.7|7089.7|7088.7|171
1620703200000|2021-05-11 03:20:00|7092.2|7091.2|7094.7|7093.7|7097.7|7096.7|7091.7|7090.7|223
1620703500000|2021-05-11 03:25:00|7094.2|7093.2|7095.7|7094.7|7095.7|7094.7|7092.7|7091.7|121
1620703800000|2021-05-11 03:30:00|7095.2|7094.2|7094.7|7093.7|7095.7|7094.7|7091.2|7090.2|191
1620704100000|2021-05-11 03:35:00|7095.2|7094.2|7093.7|7092.7|7098.7|7097.7|7093.7|7092.7|241
1620704400000|2021-05-11 03:40:00|7093.2|7092.2|7089.7|7088.7|7093.2|7092.2|7089.7|7088.7|246
1620704700000|2021-05-11 03:45:00|7089.2|7088.2|7087.7|7086.7|7089.7|7088.7|7087.7|7086.7|278
1620705000000|2021-05-11 03:50:00|7086.7|7085.7|7091.7|7090.7|7092.7|7091.7|7086.7|7085.7|223
1620705300000|2021-05-11 03:55:00|7091.2|7090.2|7092.7|7091.7|7094.7|7093.7|7090.7|7089.7|92
1620705600000|2021-05-11 04:00:00|7092.2|7091.2|7092.2|7091.2|7093.7|7092.7|7090.7|7089.7|127
1620705900000|2021-05-11 04:05:00|7091.7|7090.7|7092.7|7091.7|7092.7|7091.7|7089.7|7088.7|129
1620706200000|2021-05-11 04:10:00|7092.2|7091.2|7091.7|7090.7|7092.7|7091.7|7089.7|7088.7|87
1620706500000|2021-05-11 04:15:00|7091.2|7090.2|7090.7|7089.7|7091.7|7090.7|7090.7|7089.7|113
1620706800000|2021-05-11 04:20:00|7091.2|7090.2|7094.7|7093.7|7094.7|7093.7|7091.2|7090.2|172
1620707100000|2021-05-11 04:25:00|7095.2|7094.2|7100.7|7099.7|7100.7|7099.7|7094.7|7093.7|196
1620707400000|2021-05-11 04:30:00|7100.2|7099.2|7101.7|7100.7|7102.2|7101.2|7099.7|7098.7|153
1620707700000|2021-05-11 04:35:00|7102.2|7101.2|7097.7|7096.7|7102.7|7101.7|7097.7|7096.7|219
1620708000000|2021-05-11 04:40:00|7097.2|7096.2|7092.7|7091.7|7097.2|7096.2|7091.2|7090.2|189
1620708300000|2021-05-11 04:45:00|7092.2|7091.2|7088.7|7087.7|7092.7|7091.7|7086.7|7085.7|147
1620708600000|2021-05-11 04:50:00|7087.7|7086.7|7092.7|7091.7|7094.7|7093.7|7087.7|7086.7|115
1620708900000|2021-05-11 04:55:00|7093.7|7092.7|7092.7|7091.7|7093.7|7092.7|7088.7|7087.7|164
1620709200000|2021-05-11 05:00:00|7093.7|7092.7|7091.7|7090.7|7095.7|7094.7|7090.7|7089.7|195
1620709500000|2021-05-11 05:05:00|7092.2|7091.2|7091.7|7090.7|7094.7|7093.7|7090.7|7089.7|154
1620709800000|2021-05-11 05:10:00|7092.2|7091.2|7094.7|7093.7|7096.7|7095.7|7091.7|7090.7|206
1620710100000|2021-05-11 05:15:00|7094.2|7093.2|7094.7|7093.7|7098.2|7097.2|7093.7|7092.7|191
1620710400000|2021-05-11 05:20:00|7094.2|7093.2|7093.7|7092.7|7095.7|7094.7|7091.7|7090.7|258
1620710700000|2021-05-11 05:25:00|7094.2|7093.2|7094.7|7093.7|7096.7|7095.7|7092.7|7091.7|250
1620711000000|2021-05-11 05:30:00|7095.2|7094.2|7095.7|7094.7|7096.7|7095.7|7093.2|7092.2|340
1620711300000|2021-05-11 05:35:00|7096.2|7095.2|7093.7|7092.7|7097.2|7096.2|7090.7|7089.7|328
1620711600000|2021-05-11 05:40:00|7092.7|7091.7|7097.7|7096.7|7098.7|7097.7|7092.7|7091.7|316
1620711900000|2021-05-11 05:45:00|7098.2|7097.2|7098.7|7097.7|7100.7|7099.7|7097.7|7096.7|197
1620712200000|2021-05-11 05:50:00|7098.2|7097.2|7099.7|7098.7|7099.7|7098.7|7095.2|7094.2|414
1620712500000|2021-05-11 05:55:00|7099.2|7098.2|7101.7|7100.7|7104.2|7103.2|7098.7|7097.7|621
1620712800000|2021-05-11 06:00:00|7102.1|7100.1|7101.1|7099.1|7104.1|7102.1|7097.1|7095.1|836
1620713100000|2021-05-11 06:05:00|7100.6|7098.6|7096.1|7094.1|7103.1|7101.1|7096.1|7094.1|1309
1620713400000|2021-05-11 06:10:00|7097.6|7095.6|7091.1|7089.1|7098.1|7096.1|7087.1|7085.1|1290
1620713700000|2021-05-11 06:15:00|7090.1|7088.1|7090.1|7088.1|7092.1|7090.1|7087.1|7085.1|418
1620714000000|2021-05-11 06:20:00|7090.6|7088.6|7087.1|7085.1|7091.1|7089.1|7086.1|7084.1|616
1620714300000|2021-05-11 06:25:00|7088.1|7086.1|7086.6|7084.6|7089.1|7087.1|7084.1|7082.1|431
1620714600000|2021-05-11 06:30:00|7089|7085|7088.9|7084.9|7091|7087|7086.6|7082.6|0
1620714900000|2021-05-11 06:35:00|7088.7|7084.7|7091.2|7087.2|7092.7|7088.7|7088.5|7084.5|0
1620715200000|2021-05-11 06:40:00|7091.1|7087.1|7092.9|7088.9|7093.8|7089.8|7091.1|7087.1|0
1620715500000|2021-05-11 06:45:00|7093.1|7089.1|7094.5|7090.5|7094.5|7090.5|7091.7|7087.7|0
1620715800000|2021-05-11 06:50:00|7094.3|7090.3|7094.6|7090.6|7096.9|7092.9|7092.7|7088.7|0
1620716100000|2021-05-11 06:55:00|7094.2|7090.2|7093.3|7089.3|7094.8|7090.8|7092.9|7088.9|0
1620716400000|2021-05-11 07:00:00|7093.1|7089.1|7095.8|7091.8|7097.4|7093.4|7092.3|7088.3|0
1620716700000|2021-05-11 07:05:00|7095.4|7091.4|7082.2|7078.2|7096.1|7092.1|7081.5|7077.5|0
1620717000000|2021-05-11 07:10:00|7081.8|7077.8|7073.1|7070.1|7082.1|7079.1|7070.6|7067.6|333
1620717300000|2021-05-11 07:15:00|7072.6|7069.6|7075.6|7072.6|7075.6|7072.6|7065.6|7062.6|233
1620717600000|2021-05-11 07:20:00|7075.1|7072.1|7075.1|7072.1|7079.6|7076.6|7073.1|7070.1|138
1620717900000|2021-05-11 07:25:00|7075.6|7072.6|7072.6|7069.6|7075.6|7072.6|7069.6|7066.6|118
1620718200000|2021-05-11 07:30:00|7073.1|7070.1|7068.6|7065.6|7073.1|7070.1|7067.6|7064.6|141
1620718500000|2021-05-11 07:35:00|7069.1|7066.1|7070.6|7067.6|7074.1|7071.1|7068.6|7065.6|37
1620718800000|2021-05-11 07:40:00|7070.1|7067.1|7065.6|7062.6|7070.6|7067.6|7063.6|7060.6|104
1620719100000|2021-05-11 07:45:00|7065.1|7062.1|7063.6|7060.6|7065.1|7062.1|7060.6|7057.6|66
1620719400000|2021-05-11 07:50:00|7063.1|7060.1|7065.6|7062.6|7066.6|7063.6|7060.6|7057.6|137
1620719700000|2021-05-11 07:55:00|7065.1|7062.1|7073.6|7070.6|7074.6|7071.6|7063.6|7060.6|71
1620720000000|2021-05-11 08:00:00|7073.1|7070.1|7059.6|7056.6|7074.1|7071.1|7059.6|7056.6|74
1620720300000|2021-05-11 08:05:00|7060.1|7057.1|7057.1|7054.1|7060.6|7057.6|7053.1|7050.1|233
1620720600000|2021-05-11 08:10:00|7057.6|7054.6|7049.1|7046.1|7058.6|7055.6|7048.6|7045.6|193
1620720900000|2021-05-11 08:15:00|7049.6|7046.6|7045.6|7042.6|7049.6|7046.6|7043.6|7040.6|215
1620721200000|2021-05-11 08:20:00|7045.1|7042.1|7048.6|7045.6|7052.1|7049.1|7044.6|7041.6|86
1620721500000|2021-05-11 08:25:00|7048.1|7045.1|7049.6|7046.6|7050.6|7047.6|7046.6|7043.6|82
1620721800000|2021-05-11 08:30:00|7048.6|7045.6|7045.6|7042.6|7053.6|7050.6|7045.6|7042.6|121
1620722100000|2021-05-11 08:35:00|7046.1|7043.1|7048.1|7045.1|7048.6|7045.6|7044.1|7041.1|102
1620722400000|2021-05-11 08:40:00|7047.6|7044.6|7049.6|7046.6|7050.6|7047.6|7045.6|7042.6|92
1620722700000|2021-05-11 08:45:00|7050.1|7047.1|7050.1|7047.1|7051.1|7048.1|7046.6|7043.6|65
1620723000000|2021-05-11 08:50:00|7049.6|7046.6|7048.6|7045.6|7050.6|7047.6|7047.6|7044.6|19
1620723300000|2021-05-11 08:55:00|7048.1|7045.1|7047.6|7044.6|7049.6|7046.6|7046.6|7043.6|56
1620723600000|2021-05-11 09:00:00|7048.6|7045.6|7056.6|7053.6|7057.1|7054.1|7048.6|7045.6|45
1620723900000|2021-05-11 09:05:00|7056.1|7053.1|7056.6|7053.6|7057.6|7054.6|7055.1|7052.1|42
1620724200000|2021-05-11 09:10:00|7056.1|7053.1|7056.1|7053.1|7058.6|7055.6|7054.6|7051.6|30
1620724500000|2021-05-11 09:15:00|7056.6|7053.6|7061.1|7058.1|7061.6|7058.6|7054.6|7051.6|45
1620724800000|2021-05-11 09:20:00|7060.6|7057.6|7052.6|7049.6|7061.6|7058.6|7052.6|7049.6|164
1620725100000|2021-05-11 09:25:00|7053.1|7050.1|7048.6|7045.6|7054.6|7051.6|7048.6|7045.6|53
1620725400000|2021-05-11 09:30:00|7048.1|7045.1|7049.1|7046.1|7050.6|7047.6|7046.6|7043.6|249
1620725700000|2021-05-11 09:35:00|7049.6|7046.6|7049.6|7046.6|7055.1|7052.1|7049.6|7046.6|158
1620726000000|2021-05-11 09:40:00|7049.1|7046.1|7053.1|7050.1|7053.6|7050.6|7047.6|7044.6|103
1620726300000|2021-05-11 09:45:00|7053.6|7050.6|7049.1|7046.1|7053.6|7050.6|7046.6|7043.6|36
1620726600000|2021-05-11 09:50:00|7048.6|7045.6|7052.6|7049.6|7052.6|7049.6|7048.1|7045.1|56
1620726900000|2021-05-11 09:55:00|7053.1|7050.1|7051.1|7048.1|7053.6|7050.6|7050.6|7047.6|26
1620727200000|2021-05-11 10:00:00|7050.6|7047.6|7047.6|7044.6|7055.1|7052.1|7047.6|7044.6|24
1620727500000|2021-05-11 10:05:00|7048.1|7045.1|7044.1|7041.1|7048.1|7045.1|7042.6|7039.6|68
1620727800000|2021-05-11 10:10:00|7043.6|7040.6|7045.6|7042.6|7046.1|7043.1|7040.6|7037.6|35
1620728100000|2021-05-11 10:15:00|7046.1|7043.1|7050.6|7047.6|7051.1|7048.1|7045.1|7042.1|69
1620728400000|2021-05-11 10:20:00|7050.1|7047.1|7046.6|7043.6|7050.6|7047.6|7046.6|7043.6|15
1620728700000|2021-05-11 10:25:00|7046.1|7043.1|7042.6|7039.6|7046.1|7043.1|7042.1|7039.1|31
1620729000000|2021-05-11 10:30:00|7043.1|7040.1|7040.6|7037.6|7043.6|7040.6|7040.6|7037.6|18
1620729300000|2021-05-11 10:35:00|7040.1|7037.1|7043.6|7040.6|7045.1|7042.1|7040.1|7037.1|21
1620729600000|2021-05-11 10:40:00|7043.1|7040.1|7039.6|7036.6|7043.1|7040.1|7038.6|7035.6|30
1620729900000|2021-05-11 10:45:00|7040.1|7037.1|7040.6|7037.6|7042.1|7039.1|7038.6|7035.6|12
1620730200000|2021-05-11 10:50:00|7041.1|7038.1|7046.6|7043.6|7046.6|7043.6|7040.6|7037.6|22
1620730500000|2021-05-11 10:55:00|7046.1|7043.1|7045.6|7042.6|7046.6|7043.6|7043.6|7040.6|24
1620730800000|2021-05-11 11:00:00|7046.1|7043.1|7046.6|7043.6|7048.1|7045.1|7045.6|7042.6|9
1620731100000|2021-05-11 11:05:00|7046.1|7043.1|7045.6|7042.6|7047.6|7044.6|7045.1|7042.1|21
1620731400000|2021-05-11 11:10:00|7046.1|7043.1|7047.6|7044.6|7047.6|7044.6|7045.6|7042.6|15
1620731700000|2021-05-11 11:15:00|7047.1|7044.1|7046.1|7043.1|7047.6|7044.6|7045.6|7042.6|7
1620732000000|2021-05-11 11:20:00|7045.6|7042.6|7044.1|7041.1|7045.6|7042.6|7043.1|7040.1|12
1620732300000|2021-05-11 11:25:00|7043.6|7040.6|7044.6|7041.6|7045.1|7042.1|7042.1|7039.1|6
1620732600000|2021-05-11 11:30:00|7044.1|7041.1|7041.6|7038.6|7046.6|7043.6|7041.6|7038.6|36
1620732900000|2021-05-11 11:35:00|7042.1|7039.1|7041.1|7038.1|7042.6|7039.6|7039.6|7036.6|26
1620733200000|2021-05-11 11:40:00|7040.6|7037.6|7046.6|7043.6|7046.6|7043.6|7039.6|7036.6|46
1620733500000|2021-05-11 11:45:00|7047.6|7044.6|7046.6|7043.6|7047.6|7044.6|7045.1|7042.1|33
1620733800000|2021-05-11 11:50:00|7047.1|7044.1|7046.6|7043.6|7047.6|7044.6|7046.1|7043.1|55
1620734100000|2021-05-11 11:55:00|7047.6|7044.6|7041.1|7038.1|7047.6|7044.6|7041.1|7038.1|129
1620734400000|2021-05-11 12:00:00|7040.6|7037.6|7044.6|7041.6|7044.6|7041.6|7040.6|7037.6|25
1620734700000|2021-05-11 12:05:00|7044.1|7041.1|7041.6|7038.6|7045.1|7042.1|7040.6|7037.6|44
1620735000000|2021-05-11 12:10:00|7041.1|7038.1|7041.6|7038.6|7042.6|7039.6|7038.6|7035.6|92
1620735300000|2021-05-11 12:15:00|7042.6|7039.6|7034.6|7031.6|7042.6|7039.6|7034.6|7031.6|170
1620735600000|2021-05-11 12:20:00|7034.1|7031.1|7033.1|7030.1|7037.6|7034.6|7032.6|7029.6|92
1620735900000|2021-05-11 12:25:00|7032.6|7029.6|7029.6|7026.6|7034.6|7031.6|7029.6|7026.6|77
1620736200000|2021-05-11 12:30:00|7030.1|7027.1|7032.6|7029.6|7034.6|7031.6|7028.6|7025.6|128
1620736500000|2021-05-11 12:35:00|7032.1|7029.1|7035.6|7032.6|7036.6|7033.6|7032.1|7029.1|49
1620736800000|2021-05-11 12:40:00|7035.1|7032.1|7036.6|7033.6|7036.6|7033.6|7033.1|7030.1|25
1620737100000|2021-05-11 12:45:00|7037.1|7034.1|7034.6|7031.6|7038.6|7035.6|7033.6|7030.6|40
1620737400000|2021-05-11 12:50:00|7034.1|7031.1|7033.1|7030.1|7035.6|7032.6|7031.6|7028.6|34
1620737700000|2021-05-11 12:55:00|7033.6|7030.6|7030.6|7027.6|7033.6|7030.6|7029.6|7026.6|45
1620738000000|2021-05-11 13:00:00|7030.1|7027.1|7028.1|7025.1|7030.6|7027.6|7026.6|7023.6|97
1620738300000|2021-05-11 13:05:00|7027.6|7024.6|7029.1|7026.1|7029.6|7026.6|7025.6|7022.6|81
1620738600000|2021-05-11 13:10:00|7029.6|7026.6|7028.6|7025.6|7030.1|7027.1|7025.6|7022.6|62
1620738900000|2021-05-11 13:15:00|7028.1|7025.1|7030.6|7027.6|7032.6|7029.6|7027.6|7024.6|60
1620739200000|2021-05-11 13:20:00|7031.1|7028.1|7034.6|7031.6|7036.6|7033.6|7031.1|7028.1|64
1620739500000|2021-05-11 13:25:00|7034.1|7031.1|7037.1|7034.1|7037.6|7034.6|7033.6|7030.6|58
1620739800000|2021-05-11 13:30:00|7036.6|7033.6|7038.1|7035.1|7044.6|7041.6|7033.6|7030.6|201
1620740100000|2021-05-11 13:35:00|7038.6|7035.6|7039.6|7036.6|7042.6|7039.6|7035.6|7032.6|185
1620740400000|2021-05-11 13:40:00|7039.1|7036.1|7053.6|7050.6|7054.1|7051.1|7039.1|7036.1|151
1620740700000|2021-05-11 13:45:00|7053.1|7050.1|7047.6|7044.6|7054.1|7051.1|7047.6|7044.6|80
1620741000000|2021-05-11 13:50:00|7048.1|7045.1|7051.6|7048.6|7053.6|7050.6|7048.1|7045.1|162
1620741300000|2021-05-11 13:55:00|7052.1|7049.1|7057.6|7054.6|7057.6|7054.6|7051.6|7048.6|163
1620741600000|2021-05-11 14:00:00|7058.1|7055.1|7058.6|7055.6|7061.6|7058.6|7056.1|7053.1|164
1620741900000|2021-05-11 14:05:00|7059.6|7056.6|7047.6|7044.6|7060.6|7057.6|7046.6|7043.6|118
1620742200000|2021-05-11 14:10:00|7048.1|7045.1|7040.6|7037.6|7050.6|7047.6|7040.1|7037.1|161
1620742500000|2021-05-11 14:15:00|7039.6|7036.6|7035.6|7032.6|7041.1|7038.1|7029.6|7026.6|274
1620742800000|2021-05-11 14:20:00|7036.1|7033.1|7030.1|7027.1|7043.6|7040.6|7029.6|7026.6|109
1620743100000|2021-05-11 14:25:00|7029.6|7026.6|7012.1|7009.1|7030.6|7027.6|7012.1|7009.1|574
1620743400000|2021-05-11 14:30:00|7012.6|7009.6|7010.6|7007.6|7013.1|7010.1|7008.1|7005.1|602
1620743700000|2021-05-11 14:35:00|7010.1|7007.1|7000.6|6997.6|7010.1|7007.1|6993.1|6990.1|532
1620744000000|2021-05-11 14:40:00|7000.1|6997.1|7004.6|7001.6|7009.6|7006.6|6998.6|6995.6|308
1620744300000|2021-05-11 14:45:00|7004.1|7001.1|7008.1|7005.1|7010.6|7007.6|6995.6|6992.6|259
1620744600000|2021-05-11 14:50:00|7008.6|7005.6|7015.1|7012.1|7017.6|7014.6|7005.1|7002.1|137
1620744900000|2021-05-11 14:55:00|7014.6|7011.6|7015.1|7012.1|7020.6|7017.6|7012.6|7009.6|83
1620745200000|2021-05-11 15:00:00|7014.6|7011.6|7006.6|7003.6|7017.6|7014.6|7006.6|7003.6|156
1620745500000|2021-05-11 15:05:00|7006.1|7003.1|7011.6|7008.6|7015.1|7012.1|7003.6|7000.6|117
1620745800000|2021-05-11 15:10:00|7011.1|7008.1|7017.6|7014.6|7017.6|7014.6|7007.6|7004.6|92
1620746100000|2021-05-11 15:15:00|7017.1|7014.1|7026.6|7023.6|7026.6|7023.6|7012.6|7009.6|82
1620746400000|2021-05-11 15:20:00|7026.1|7023.1|7029.6|7026.6|7030.6|7027.6|7025.6|7022.6|86
1620746700000|2021-05-11 15:25:00|7029.1|7026.1|7033.6|7030.6|7033.6|7030.6|7027.6|7024.6|113
1620747000000|2021-05-11 15:30:00|7034.6|7031.6|7037.6|7034.6|7039.1|7036.1|7032.6|7029.6|105
1620747300000|2021-05-11 15:35:00|7038.1|7035.1|7036.1|7033.1|7040.6|7037.6|7036.1|7033.1|61
1620747600000|2021-05-11 15:40:00|7036.6|7033.6|7027.6|7024.6|7037.6|7034.6|7027.6|7024.6|68
1620747900000|2021-05-11 15:45:00|7028.1|7025.1|7034.1|7031.1|7035.6|7032.6|7027.6|7024.6|65
1620748200000|2021-05-11 15:50:00|7033.6|7030.6|7040.1|7037.1|7040.6|7037.6|7031.6|7028.6|59
1620748500000|2021-05-11 15:55:00|7039.6|7036.6|7036.1|7033.1|7040.6|7037.6|7035.6|7032.6|66
1620748800000|2021-05-11 16:00:00|7036.6|7033.6|7035.6|7032.6|7039.6|7036.6|7031.6|7028.6|32
1620749100000|2021-05-11 16:05:00|7035.1|7032.1|7033.6|7030.6|7038.1|7035.1|7032.6|7029.6|35
1620749400000|2021-05-11 16:10:00|7034.1|7031.1|7036.1|7033.1|7037.6|7034.6|7032.6|7029.6|25
1620749700000|2021-05-11 16:15:00|7036.6|7033.6|7039.6|7036.6|7040.6|7037.6|7034.6|7031.6|22
1620750000000|2021-05-11 16:20:00|7039.1|7036.1|7037.6|7034.6|7039.6|7036.6|7034.1|7031.1|43
1620750300000|2021-05-11 16:25:00|7037.1|7034.1|7030.1|7027.1|7037.1|7034.1|7029.6|7026.6|29
1620750600000|2021-05-11 16:30:00|7029.6|7026.6|7029.1|7026.1|7031.6|7028.6|7027.6|7024.6|35
1620750900000|2021-05-11 16:35:00|7029.6|7026.6|7032.6|7029.6|7035.1|7032.1|7028.6|7025.6|12
1620751200000|2021-05-11 16:40:00|7032.1|7029.1|7026.6|7023.6|7032.6|7029.6|7026.1|7023.1|19
1620751500000|2021-05-11 16:45:00|7027.1|7024.1|7023.1|7020.1|7027.6|7024.6|7022.6|7019.6|15
1620751800000|2021-05-11 16:50:00|7023.6|7020.6|7018.6|7015.6|7023.6|7020.6|7016.6|7013.6|30
1620752100000|2021-05-11 16:55:00|7018.1|7015.1|7020.1|7017.1|7021.1|7018.1|7017.1|7014.1|24
1620752400000|2021-05-11 17:00:00|7020.6|7017.6|7030.1|7027.1|7030.1|7027.1|7019.6|7016.6|43
1620752700000|2021-05-11 17:05:00|7029.6|7026.6|7029.6|7026.6|7030.6|7027.6|7025.6|7022.6|37
1620753000000|2021-05-11 17:10:00|7029.1|7026.1|7027.1|7024.1|7031.1|7028.1|7026.6|7023.6|37
1620753300000|2021-05-11 17:15:00|7027.6|7024.6|7031.6|7028.6|7034.1|7031.1|7024.6|7021.6|36
1620753600000|2021-05-11 17:20:00|7031.1|7028.1|7035.6|7032.6|7035.6|7032.6|7030.6|7027.6|14
1620753900000|2021-05-11 17:25:00|7036.1|7033.1|7039.6|7036.6|7041.1|7038.1|7035.1|7032.1|37
1620754200000|2021-05-11 17:30:00|7040.1|7037.1|7040.6|7037.6|7040.6|7037.6|7039.1|7036.1|12
1620754500000|2021-05-11 17:35:00|7041.6|7038.6|7044.6|7041.6|7045.1|7042.1|7040.6|7037.6|18
1620754800000|2021-05-11 17:40:00|7045.1|7042.1|7045.6|7042.6|7047.6|7044.6|7043.6|7040.6|18
1620755100000|2021-05-11 17:45:00|7046.1|7043.1|7045.6|7042.6|7048.6|7045.6|7044.6|7041.6|93
1620755400000|2021-05-11 17:50:00|7046.1|7043.1|7036.1|7033.1|7046.1|7043.1|7036.1|7033.1|34
1620755700000|2021-05-11 17:55:00|7036.6|7033.6|7044.1|7041.1|7044.6|7041.6|7036.1|7033.1|42
1620756000000|2021-05-11 18:00:00|7044.6|7041.6|7047.1|7044.1|7048.6|7045.6|7042.6|7039.6|54
1620756300000|2021-05-11 18:05:00|7047.6|7044.6|7042.6|7039.6|7049.6|7046.6|7041.6|7038.6|42
1620756600000|2021-05-11 18:10:00|7043.1|7040.1|7037.6|7034.6|7043.6|7040.6|7037.1|7034.1|30
1620756900000|2021-05-11 18:15:00|7038.1|7035.1|7041.1|7038.1|7041.1|7038.1|7036.1|7033.1|20
1620757200000|2021-05-11 18:20:00|7041.6|7038.6|7044.6|7041.6|7044.6|7041.6|7039.1|7036.1|17
1620757500000|2021-05-11 18:25:00|7044.1|7041.1|7050.6|7047.6|7051.1|7048.1|7042.6|7039.6|47
1620757800000|2021-05-11 18:30:00|7049.6|7046.6|7043.1|7040.1|7049.6|7046.6|7038.1|7035.1|77
1620758100000|2021-05-11 18:35:00|7042.6|7039.6|7039.6|7036.6|7044.6|7041.6|7037.1|7034.1|38
1620758400000|2021-05-11 18:40:00|7039.1|7036.1|7042.6|7039.6|7043.6|7040.6|7036.6|7033.6|48
1620758700000|2021-05-11 18:45:00|7042.1|7039.1|7048.6|7045.6|7048.6|7045.6|7041.6|7038.6|22
1620759000000|2021-05-11 18:50:00|7048.1|7045.1|7048.1|7045.1|7050.1|7047.1|7043.1|7040.1|38
1620759300000|2021-05-11 18:55:00|7048.6|7045.6|7049.1|7046.1|7050.6|7047.6|7045.6|7042.6|39
1620759600000|2021-05-11 19:00:00|7048.6|7045.6|7050.6|7047.6|7052.6|7049.6|7048.1|7045.1|69
1620759900000|2021-05-11 19:05:00|7050.1|7047.1|7047.6|7044.6|7052.1|7049.1|7045.6|7042.6|28
1620760200000|2021-05-11 19:10:00|7048.1|7045.1|7043.6|7040.6|7049.1|7046.1|7042.6|7039.6|156
1620760500000|2021-05-11 19:15:00|7044.1|7041.1|7055.6|7052.6|7056.1|7053.1|7042.1|7039.1|224
1620760800000|2021-05-11 19:20:00|7056.1|7053.1|7057.6|7054.6|7058.6|7055.6|7053.6|7050.6|74
1620761100000|2021-05-11 19:25:00|7058.1|7055.1|7058.6|7055.6|7063.6|7060.6|7057.6|7054.6|105
1620761400000|2021-05-11 19:30:00|7058.1|7055.1|7048.6|7045.6|7059.6|7056.6|7047.6|7044.6|118
1620761700000|2021-05-11 19:35:00|7048.1|7045.1|7046.6|7043.6|7050.6|7047.6|7041.6|7038.6|100
1620762000000|2021-05-11 19:40:00|7046.1|7043.1|7050.6|7047.6|7052.1|7049.1|7045.1|7042.1|44
1620762300000|2021-05-11 19:45:00|7050.1|7047.1|7057.6|7054.6|7058.6|7055.6|7049.1|7046.1|50
1620762600000|2021-05-11 19:50:00|7058.1|7055.1|7055.6|7052.6|7060.1|7057.1|7054.6|7051.6|96
1620762900000|2021-05-11 19:55:00|7055.1|7052.1|7050.1|7047.1|7055.1|7052.1|7046.1|7043.1|421
1620763200000|2021-05-11 20:00:00|7050.6|7047.6|7049.6|7046.6|7055.6|7052.6|7049.6|7046.6|46
1620763500000|2021-05-11 20:05:00|7050.1|7047.1|7052.1|7049.1|7052.6|7049.6|7048.6|7045.6|32
1620763800000|2021-05-11 20:10:00|7052.6|7049.6|7048.6|7045.6|7053.1|7050.1|7048.1|7045.1|10
1620764100000|2021-05-11 20:15:00|7049.1|7046.1|7048.6|7045.6|7049.1|7046.1|7048.6|7045.6|5
1620764400000|2021-05-11 20:20:00|7048.1|7045.1|7048.1|7045.1|7048.1|7045.1|7047.6|7044.6|12
1620764700000|2021-05-11 20:25:00|7047.6|7044.6|7048.1|7045.1|7048.1|7045.1|7047.6|7044.6|4
1620765000000|2021-05-11 20:30:00|7047.6|7044.6|7045.6|7042.6|7048.1|7045.1|7045.6|7042.6|11
1620765300000|2021-05-11 20:35:00|7046.1|7043.1|7045.6|7042.6|7046.1|7043.1|7045.6|7042.6|1
1620765600000|2021-05-11 20:40:00|7046.1|7043.1|7045.6|7042.6|7047.1|7044.1|7045.6|7042.6|3
1620765900000|2021-05-11 20:45:00|7046.1|7043.1|7044.6|7041.6|7046.1|7043.1|7044.6|7041.6|15
1620766200000|2021-05-11 20:50:00|7045.1|7042.1|7045.6|7042.6|7046.1|7043.1|7044.6|7041.6|5
1620766500000|2021-05-11 20:55:00|7045.1|7042.1|7044.6|7041.6|7046.1|7043.1|7043.1|7040.1|39
1620766800000|2021-05-11 21:00:00|7046.1|7042.1|7046.7|7042.7|7046.9|7042.9|7046|7042|0
1620767100000|2021-05-11 21:05:00|7047.3|7043.3|7046.9|7042.9|7047.3|7043.3|7046.9|7042.9|0
1620767400000|2021-05-11 21:10:00|7047|7043|7047.2|7043.2|7047.3|7043.3|7047|7043|0
1620767700000|2021-05-11 21:15:00|7047.3|7043.3|7047.4|7043.4|7047.4|7043.4|7047.3|7043.3|0
1620768000000|2021-05-11 21:20:00|7047.8|7043.8|7047.7|7043.7|7048.2|7044.2|7047.5|7043.5|0
1620768300000|2021-05-11 21:25:00|7046.8|7042.8|7046.4|7042.4|7047.3|7043.3|7045.5|7041.5|0
1620768600000|2021-05-11 21:30:00|7046.5|7042.5|7047|7043|7047|7043|7046.4|7042.4|0
1620768900000|2021-05-11 21:35:00|7046.9|7042.9|7045.8|7041.8|7047|7043|7045.2|7041.2|0
1620769200000|2021-05-11 21:40:00|7045.7|7041.7|7046.4|7042.4|7046.4|7042.4|7045.7|7041.7|0
1620769500000|2021-05-11 21:45:00|7046.3|7042.3|7046.1|7042.1|7046.5|7042.5|7045.6|7041.6|0
1620769800000|2021-05-11 21:50:00|7045.9|7041.9|7046.6|7042.6|7046.8|7042.8|7045.9|7041.9|0
1620770100000|2021-05-11 21:55:00|7046.8|7042.8|7046.8|7042.8|7047.1|7043.1|7046.8|7042.8|0
1620770400000|2021-05-11 22:00:00|7047|7043|7046.6|7042.6|7049.2|7045.2|7044.9|7040.9|0
1620770700000|2021-05-11 22:05:00|7047.3|7043.3|7048.5|7044.5|7048.9|7044.9|7047.3|7043.3|0
1620771000000|2021-05-11 22:10:00|7048.7|7044.7|7049.2|7045.2|7049.3|7045.3|7048.1|7044.1|0
1620771300000|2021-05-11 22:15:00|7050|7046|7051.1|7047.1|7051.1|7047.1|7050|7046|0
1620771600000|2021-05-11 22:20:00|7050.9|7046.9|7050|7046|7050.9|7046.9|7049.6|7045.6|0
1620771900000|2021-05-11 22:25:00|7050.2|7046.2|7050.7|7046.7|7050.7|7046.7|7049.6|7045.6|0
1620772200000|2021-05-11 22:30:00|7051.1|7047.1|7048.7|7044.7|7051.9|7047.9|7046.4|7042.4|0
1620772500000|2021-05-11 22:35:00|7048.9|7044.9|7049.9|7045.9|7050.6|7046.6|7048.9|7044.9|0
1620772800000|2021-05-11 22:40:00|7050|7046|7051.7|7047.7|7052.1|7048.1|7050|7046|0
1620773100000|2021-05-11 22:45:00|7051.9|7047.9|7052.7|7048.7|7053|7049|7051.7|7047.7|0
1620773400000|2021-05-11 22:50:00|7052.3|7048.3|7051.7|7047.7|7052.6|7048.6|7051.7|7047.7|0
1620773700000|2021-05-11 22:55:00|7051.9|7047.9|7053.6|7049.6|7054|7050|7050.6|7046.6|0
1620774000000|2021-05-11 23:00:00|7053.8|7049.8|7050.3|7046.3|7054|7050|7048.6|7044.6|0
1620774300000|2021-05-11 23:05:00|7050.5|7046.5|7050|7046|7051.1|7047.1|7046.9|7042.9|0
1620774600000|2021-05-11 23:10:00|7050.4|7046.4|7053.6|7049.6|7054.2|7050.2|7050.3|7046.3|0
1620774900000|2021-05-11 23:15:00|7053.4|7049.4|7052.2|7048.2|7053.6|7049.6|7050.6|7046.6|0
1620775200000|2021-05-11 23:20:00|7052.5|7048.5|7053.1|7049.1|7054.1|7050.1|7052.2|7048.2|0
1620775500000|2021-05-11 23:25:00|7053.2|7049.2|7053.1|7049.1|7053.9|7049.9|7051.8|7047.8|0
1620775800000|2021-05-11 23:30:00|7053.3|7049.3|7053.5|7049.5|7053.6|7049.6|7052.3|7048.3|0
1620776100000|2021-05-11 23:35:00|7053.7|7049.7|7056|7052|7057.9|7053.9|7053.3|7049.3|0
1620776400000|2021-05-11 23:40:00|7055.8|7051.8|7057.5|7053.5|7057.5|7053.5|7055.6|7051.6|0
1620776700000|2021-05-11 23:45:00|7057.9|7053.9|7055.3|7051.3|7058.7|7054.7|7055.3|7051.3|0
1620777000000|2021-05-11 23:50:00|7054.3|7050.3|7051.1|7049.1|7054.3|7050.6|7028.6|7026.6|917
1620777300000|2021-05-11 23:55:00|7050.6|7048.6|7063.1|7061.1|7064.1|7062.1|7050.6|7048.6|341
1620777600000|2021-05-12 00:00:00|7062.6|7060.6|7066.6|7065.6|7067.1|7066.1|7059.6|7058.6|582
1620777900000|2021-05-12 00:05:00|7066.1|7065.1|7074.6|7073.6|7074.6|7073.6|7063.1|7062.1|480
1620778200000|2021-05-12 00:10:00|7073.6|7072.6|7075.1|7074.1|7075.6|7074.6|7070.1|7069.1|495
1620778500000|2021-05-12 00:15:00|7074.6|7073.6|7083.6|7082.6|7084.1|7083.1|7074.6|7073.6|507
1620778800000|2021-05-12 00:20:00|7083.1|7082.1|7086.6|7085.6|7092.6|7091.6|7081.6|7080.6|630
1620779100000|2021-05-12 00:25:00|7085.6|7084.6|7083.6|7082.6|7089.1|7088.1|7083.6|7082.6|422
1620779400000|2021-05-12 00:30:00|7084.1|7083.1|7084.6|7083.6|7084.6|7083.6|7077.1|7076.1|352
1620779700000|2021-05-12 00:35:00|7085.1|7084.1|7076.6|7075.6|7088.6|7087.6|7076.6|7075.6|340
1620780000000|2021-05-12 00:40:00|7077.1|7076.1|7058.6|7057.6|7077.6|7076.6|7058.6|7057.6|492
1620780300000|2021-05-12 00:45:00|7057.6|7056.6|7049.6|7048.6|7062.6|7061.6|7046.6|7045.6|566
1620780600000|2021-05-12 00:50:00|7049.1|7048.1|7043.6|7042.6|7054.6|7053.6|7041.6|7040.6|453
1620780900000|2021-05-12 00:55:00|7044.1|7043.1|7039.1|7038.1|7046.6|7045.6|7035.6|7034.6|879
1620781200000|2021-05-12 01:00:00|7039.6|7038.6|7037.6|7036.6|7039.6|7038.6|7031.6|7030.6|642
1620781500000|2021-05-12 01:05:00|7037.1|7036.1|7048.6|7047.6|7050.1|7049.1|7033.6|7032.6|715
1620781800000|2021-05-12 01:10:00|7049.1|7048.1|7043.6|7042.6|7049.6|7048.6|7042.6|7041.6|645
1620782100000|2021-05-12 01:15:00|7044.6|7043.6|7056.6|7055.6|7056.6|7055.6|7044.6|7043.6|501
1620782400000|2021-05-12 01:20:00|7055.6|7054.6|7043.6|7042.6|7056.6|7055.6|7043.6|7042.6|492
1620782700000|2021-05-12 01:25:00|7044.1|7043.1|7039.1|7038.1|7048.1|7047.1|7037.6|7036.6|523
1620783000000|2021-05-12 01:30:00|7038.6|7037.6|7029.6|7028.6|7039.6|7038.6|7027.6|7026.6|376
1620783300000|2021-05-12 01:35:00|7028.6|7027.6|7028.6|7027.6|7031.1|7030.1|7024.6|7023.6|420
1620783600000|2021-05-12 01:40:00|7028.1|7027.1|7023.6|7022.6|7029.6|7028.6|7022.6|7021.6|519
1620783900000|2021-05-12 01:45:00|7022.6|7021.6|7016.1|7015.1|7022.6|7021.6|7013.6|7012.6|724
1620784200000|2021-05-12 01:50:00|7016.6|7015.6|7013.6|7012.6|7018.6|7017.6|7011.6|7010.6|416
1620784500000|2021-05-12 01:55:00|7014.1|7013.1|7021.6|7020.6|7022.6|7021.6|7013.6|7012.6|281
1620784800000|2021-05-12 02:00:00|7022.6|7021.6|7033.6|7032.6|7035.6|7034.6|7022.6|7021.6|459
1620785100000|2021-05-12 02:05:00|7033.1|7032.1|7032.6|7031.6|7035.1|7034.1|7026.6|7025.6|533
1620785400000|2021-05-12 02:10:00|7033.6|7032.6|7040.6|7039.6|7041.6|7040.6|7033.6|7032.6|516
1620785700000|2021-05-12 02:15:00|7040.1|7039.1|7037.6|7036.6|7040.6|7039.6|7031.6|7030.6|476
1620786000000|2021-05-12 02:20:00|7038.1|7037.1|7041.6|7040.6|7041.6|7040.6|7036.6|7035.6|313
1620786300000|2021-05-12 02:25:00|7042.6|7041.6|7040.7|7039.7|7046.6|7045.6|7040.7|7039.7|234
1620786600000|2021-05-12 02:30:00|7041.2|7040.2|7044.7|7043.7|7046.7|7045.7|7041.2|7040.2|250
1620786900000|2021-05-12 02:35:00|7045.2|7044.2|7045.7|7044.7|7049.7|7048.7|7044.7|7043.7|258
1620787200000|2021-05-12 02:40:00|7045.2|7044.2|7049.7|7048.7|7050.7|7049.7|7044.7|7043.7|449
1620787500000|2021-05-12 02:45:00|7048.7|7047.7|7048.7|7047.7|7051.7|7050.7|7047.7|7046.7|381
1620787800000|2021-05-12 02:50:00|7049.2|7048.2|7052.7|7051.7|7053.7|7052.7|7048.7|7047.7|399
1620788100000|2021-05-12 02:55:00|7052.2|7051.2|7049.7|7048.7|7054.7|7053.7|7048.2|7047.2|342
1620788400000|2021-05-12 03:00:00|7050.7|7049.7|7051.7|7050.7|7052.7|7051.7|7047.7|7046.7|253
1620788700000|2021-05-12 03:05:00|7052.2|7051.2|7054.7|7053.7|7056.2|7055.2|7049.7|7048.7|366
1620789000000|2021-05-12 03:10:00|7055.2|7054.2|7052.7|7051.7|7056.7|7055.7|7052.7|7051.7|178
1620789300000|2021-05-12 03:15:00|7053.2|7052.2|7047.7|7046.7|7054.7|7053.7|7045.7|7044.7|295
1620789600000|2021-05-12 03:20:00|7048.7|7047.7|7041.7|7040.7|7050.7|7049.7|7039.2|7038.2|443
1620789900000|2021-05-12 03:25:00|7041.2|7040.2|7047.7|7046.7|7047.7|7046.7|7040.2|7039.2|164
1620790200000|2021-05-12 03:30:00|7046.7|7045.7|7046.7|7045.7|7049.7|7048.7|7042.7|7041.7|205
1620790500000|2021-05-12 03:35:00|7046.2|7045.2|7038.2|7037.2|7046.2|7045.2|7036.2|7035.2|213
1620790800000|2021-05-12 03:40:00|7037.7|7036.7|7033.2|7032.2|7041.7|7040.7|7031.7|7030.7|298
1620791100000|2021-05-12 03:45:00|7033.7|7032.7|7030.2|7029.2|7034.7|7033.7|7026.7|7025.7|298
1620791400000|2021-05-12 03:50:00|7029.7|7028.7|7032.7|7031.7|7034.7|7033.7|7028.7|7027.7|381
1620791700000|2021-05-12 03:55:00|7031.7|7030.7|7028.7|7027.7|7032.2|7031.2|7026.7|7025.7|207
1620792000000|2021-05-12 04:00:00|7028.2|7027.2|7027.7|7026.7|7030.7|7029.7|7025.7|7024.7|192
1620792300000|2021-05-12 04:05:00|7027.2|7026.2|7018.7|7017.7|7027.2|7026.2|7017.7|7016.7|376
1620792600000|2021-05-12 04:10:00|7019.7|7018.7|7015.7|7014.7|7019.7|7018.7|7013.7|7012.7|305
1620792900000|2021-05-12 04:15:00|7015.2|7014.2|7012.7|7011.7|7015.7|7014.7|7011.7|7010.7|336
1620793200000|2021-05-12 04:20:00|7011.7|7010.7|7009.7|7008.7|7012.2|7011.2|7000.7|6999.7|655
1620793500000|2021-05-12 04:25:00|7010.2|7009.2|7013.7|7012.7|7017.7|7016.7|7009.7|7008.7|490
1620793800000|2021-05-12 04:30:00|7013.2|7012.2|7021.7|7020.7|7021.7|7020.7|7010.7|7009.7|345
1620794100000|2021-05-12 04:35:00|7022.2|7021.2|7016.7|7015.7|7022.7|7021.7|7014.7|7013.7|364
1620794400000|2021-05-12 04:40:00|7018.2|7017.2|7012.7|7011.7|7019.7|7018.7|7011.7|7010.7|412
1620794700000|2021-05-12 04:45:00|7012.2|7011.2|7016.7|7015.7|7017.7|7016.7|7007.7|7006.7|607
1620795000000|2021-05-12 04:50:00|7017.2|7016.2|7024.7|7023.7|7024.7|7023.7|7017.2|7016.2|215
1620795300000|2021-05-12 04:55:00|7025.2|7024.2|7026.2|7025.2|7026.7|7025.7|7021.7|7020.7|466
1620795600000|2021-05-12 05:00:00|7026.7|7025.7|7032.7|7031.7|7034.7|7033.7|7026.7|7025.7|280
1620795900000|2021-05-12 05:05:00|7033.2|7032.2|7037.7|7036.7|7037.7|7036.7|7032.2|7031.2|304
1620796200000|2021-05-12 05:10:00|7039.7|7038.7|7035.7|7034.7|7041.7|7040.7|7034.7|7033.7|263
1620796500000|2021-05-12 05:15:00|7036.7|7035.7|7032.7|7031.7|7038.7|7037.7|7032.7|7031.7|216
1620796800000|2021-05-12 05:20:00|7032.2|7031.2|7037.7|7036.7|7037.7|7036.7|7031.2|7030.2|355
1620797100000|2021-05-12 05:25:00|7038.7|7037.7|7039.7|7038.7|7041.7|7040.7|7037.7|7036.7|332
1620797400000|2021-05-12 05:30:00|7040.7|7039.7|7041.7|7040.7|7041.7|7040.7|7037.7|7036.7|169
1620797700000|2021-05-12 05:35:00|7042.7|7041.7|7038.7|7037.7|7043.7|7042.7|7038.7|7037.7|286
1620798000000|2021-05-12 05:40:00|7037.7|7036.7|7033.7|7032.7|7037.7|7036.7|7033.7|7032.7|297
1620798300000|2021-05-12 05:45:00|7034.7|7033.7|7035.7|7034.7|7036.7|7035.7|7033.7|7032.7|210
1620798600000|2021-05-12 05:50:00|7036.2|7035.2|7040.7|7039.7|7041.7|7040.7|7035.7|7034.7|419
1620798900000|2021-05-12 05:55:00|7040.2|7039.2|7038.7|7037.7|7040.7|7039.7|7036.7|7035.7|336
1620799200000|2021-05-12 06:00:00|7038.2|7037.2|7036.4|7034.4|7038.2|7037.2|7022.4|7020.4|938
1620799500000|2021-05-12 06:05:00|7037.4|7035.4|7029.4|7027.4|7040.4|7038.4|7029.4|7027.4|1462
1620799800000|2021-05-12 06:10:00|7026.9|7024.9|7023.9|7021.9|7031.4|7029.4|7023.4|7021.4|919
1620800100000|2021-05-12 06:15:00|7024.4|7022.4|7028.4|7026.4|7029.4|7027.4|7023.4|7021.4|740
1620800400000|2021-05-12 06:20:00|7029.4|7027.4|7027.4|7025.4|7030.9|7028.9|7026.9|7024.9|446
1620800700000|2021-05-12 06:25:00|7026.9|7024.9|7027.4|7025.4|7028.4|7026.4|7025.4|7023.4|309
1620801000000|2021-05-12 06:30:00|7028.9|7024.9|7026.6|7022.6|7030.4|7026.4|7026|7022|0
1620801300000|2021-05-12 06:35:00|7026.5|7022.5|7030.8|7026.8|7032.4|7028.4|7026.5|7022.5|0
1620801600000|2021-05-12 06:40:00|7030.4|7026.4|7027.6|7023.6|7030.9|7026.9|7027.1|7023.1|0
1620801900000|2021-05-12 06:45:00|7027.8|7023.8|7025.5|7021.5|7029.5|7025.5|7024.7|7020.7|0
1620802200000|2021-05-12 06:50:00|7025.6|7021.6|7031.4|7027.4|7031.8|7027.8|7025.6|7021.6|0
1620802500000|2021-05-12 06:55:00|7031.6|7027.6|7036.7|7032.7|7037.5|7033.5|7031.6|7027.6|0
1620802800000|2021-05-12 07:00:00|7036.9|7032.9|7040.8|7036.8|7044.9|7040.9|7034.5|7030.5|0
1620803100000|2021-05-12 07:05:00|7040.7|7036.7|7039.2|7035.2|7043|7039|7038.5|7034.5|0
1620803400000|2021-05-12 07:10:00|7039|7035|7032.9|7029.9|7043.9|7040.9|7032.9|7029.9|489
1620803700000|2021-05-12 07:15:00|7033.4|7030.4|7037.9|7034.9|7042.9|7039.9|7033.4|7030.4|96
1620804000000|2021-05-12 07:20:00|7038.4|7035.4|7039.9|7036.9|7040.9|7037.9|7036.9|7033.9|230
1620804300000|2021-05-12 07:25:00|7040.9|7037.9|7043.9|7040.9|7043.9|7040.9|7038.9|7035.9|52
1620804600000|2021-05-12 07:30:00|7044.4|7041.4|7045.4|7042.4|7047.9|7044.9|7042.9|7039.9|104
1620804900000|2021-05-12 07:35:00|7045.9|7042.9|7044.9|7041.9|7049.4|7046.4|7043.9|7040.9|32
1620805200000|2021-05-12 07:40:00|7045.4|7042.4|7048.9|7045.9|7049.9|7046.9|7042.4|7039.4|69
1620805500000|2021-05-12 07:45:00|7048.4|7045.4|7053.4|7050.4|7053.9|7050.9|7047.9|7044.9|102
1620805800000|2021-05-12 07:50:00|7052.9|7049.9|7051.4|7048.4|7053.9|7050.9|7048.9|7045.9|73
1620806100000|2021-05-12 07:55:00|7051.9|7048.9|7051.9|7048.9|7053.9|7050.9|7050.4|7047.4|53
1620806400000|2021-05-12 08:00:00|7052.4|7049.4|7052.9|7049.9|7055.9|7052.9|7052.4|7049.4|92
1620806700000|2021-05-12 08:05:00|7053.9|7050.9|7052.9|7049.9|7055.9|7052.9|7050.4|7047.4|102
1620807000000|2021-05-12 08:10:00|7052.4|7049.4|7051.4|7048.4|7054.9|7051.9|7049.9|7046.9|116
1620807300000|2021-05-12 08:15:00|7051.9|7048.9|7050.9|7047.9|7053.9|7050.9|7047.4|7044.4|143
1620807600000|2021-05-12 08:20:00|7049.9|7046.9|7054.4|7051.4|7054.9|7051.9|7048.9|7045.9|72
1620807900000|2021-05-12 08:25:00|7053.9|7050.9|7049.9|7046.9|7053.9|7050.9|7049.9|7046.9|69
1620808200000|2021-05-12 08:30:00|7050.4|7047.4|7053.9|7050.9|7054.9|7051.9|7048.9|7045.9|61
1620808500000|2021-05-12 08:35:00|7054.4|7051.4|7057.9|7054.9|7058.9|7055.9|7052.9|7049.9|94
1620808800000|2021-05-12 08:40:00|7058.4|7055.4|7052.9|7049.9|7058.4|7055.4|7049.4|7046.4|79
1620809100000|2021-05-12 08:45:00|7053.4|7050.4|7051.9|7048.9|7055.4|7052.4|7051.9|7048.9|17
1620809400000|2021-05-12 08:50:00|7051.4|7048.4|7050.9|7047.9|7053.9|7050.9|7049.9|7046.9|15
1620809700000|2021-05-12 08:55:00|7051.4|7048.4|7050.9|7047.9|7053.9|7050.9|7050.4|7047.4|57
1620810000000|2021-05-12 09:00:00|7050.4|7047.4|7052.9|7049.9|7052.9|7049.9|7049.9|7046.9|48
1620810300000|2021-05-12 09:05:00|7053.4|7050.4|7052.9|7049.9|7053.9|7050.9|7050.9|7047.9|34
1620810600000|2021-05-12 09:10:00|7052.4|7049.4|7055.9|7052.9|7056.4|7053.4|7052.4|7049.4|22
1620810900000|2021-05-12 09:15:00|7056.4|7053.4|7054.9|7051.9|7056.9|7053.9|7054.4|7051.4|26
1620811200000|2021-05-12 09:20:00|7055.9|7052.9|7054.9|7051.9|7056.4|7053.4|7052.9|7049.9|21
1620811500000|2021-05-12 09:25:00|7054.4|7051.4|7053.9|7050.9|7056.4|7053.4|7053.4|7050.4|8
1620811800000|2021-05-12 09:30:00|7054.9|7051.9|7048.9|7045.9|7055.4|7052.4|7048.4|7045.4|27
1620812100000|2021-05-12 09:35:00|7048.4|7045.4|7047.9|7044.9|7050.4|7047.4|7044.9|7041.9|30
1620812400000|2021-05-12 09:40:00|7047.4|7044.4|7046.9|7043.9|7047.9|7044.9|7044.4|7041.4|27
1620812700000|2021-05-12 09:45:00|7046.4|7043.4|7047.4|7044.4|7047.9|7044.9|7043.9|7040.9|26
1620813000000|2021-05-12 09:50:00|7046.9|7043.9|7050.9|7047.9|7051.4|7048.4|7046.4|7043.4|13
1620813300000|2021-05-12 09:55:00|7051.4|7048.4|7051.4|7048.4|7052.4|7049.4|7049.9|7046.9|10
1620813600000|2021-05-12 10:00:00|7050.9|7047.9|7050.4|7047.4|7051.9|7048.9|7048.9|7045.9|7
1620813900000|2021-05-12 10:05:00|7050.9|7047.9|7054.9|7051.9|7054.9|7051.9|7049.9|7046.9|39
1620814200000|2021-05-12 10:10:00|7055.4|7052.4|7055.9|7052.9|7057.4|7054.4|7053.9|7050.9|25
1620814500000|2021-05-12 10:15:00|7056.4|7053.4|7056.9|7053.9|7057.9|7054.9|7054.9|7051.9|30
1620814800000|2021-05-12 10:20:00|7057.4|7054.4|7055.9|7052.9|7057.4|7054.4|7055.4|7052.4|3
1620815100000|2021-05-12 10:25:00|7056.4|7053.4|7055.4|7052.4|7056.9|7053.9|7053.9|7050.9|6
1620815400000|2021-05-12 10:30:00|7055.9|7052.9|7055.9|7052.9|7056.9|7053.9|7054.9|7051.9|34
1620815700000|2021-05-12 10:35:00|7056.4|7053.4|7055.9|7052.9|7058.9|7055.9|7055.9|7052.9|30
1620816000000|2021-05-12 10:40:00|7056.4|7053.4|7051.9|7048.9|7056.4|7053.4|7051.4|7048.4|14
1620816300000|2021-05-12 10:45:00|7051.4|7048.4|7050.4|7047.4|7051.9|7048.9|7046.9|7043.9|17
1620816600000|2021-05-12 10:50:00|7049.9|7046.9|7045.4|7042.4|7050.4|7047.4|7043.4|7040.4|18
1620816900000|2021-05-12 10:55:00|7044.9|7041.9|7039.9|7036.9|7045.9|7042.9|7038.4|7035.4|48
1620817200000|2021-05-12 11:00:00|7040.4|7037.4|7041.9|7038.9|7042.4|7039.4|7038.9|7035.9|50
1620817500000|2021-05-12 11:05:00|7041.4|7038.4|7042.9|7039.9|7043.9|7040.9|7041.4|7038.4|17
1620817800000|2021-05-12 11:10:00|7043.9|7040.9|7044.4|7041.4|7044.9|7041.9|7042.9|7039.9|26
1620818100000|2021-05-12 11:15:00|7044.9|7041.9|7042.9|7039.9|7046.9|7043.9|7037.9|7034.9|26
1620818400000|2021-05-12 11:20:00|7042.4|7039.4|7040.9|7037.9|7046.4|7043.4|7039.4|7036.4|21
1620818700000|2021-05-12 11:25:00|7041.4|7038.4|7041.9|7038.9|7042.9|7039.9|7040.9|7037.9|15
1620819000000|2021-05-12 11:30:00|7042.4|7039.4|7044.9|7041.9|7045.9|7042.9|7041.9|7038.9|12
1620819300000|2021-05-12 11:35:00|7044.4|7041.4|7043.9|7040.9|7045.9|7042.9|7043.9|7040.9|9
1620819600000|2021-05-12 11:40:00|7044.4|7041.4|7045.4|7042.4|7045.9|7042.9|7042.9|7039.9|8
1620819900000|2021-05-12 11:45:00|7045.9|7042.9|7046.9|7043.9|7046.9|7043.9|7044.4|7041.4|6
1620820200000|2021-05-12 11:50:00|7047.4|7044.4|7046.4|7043.4|7047.4|7044.4|7045.9|7042.9|5
1620820500000|2021-05-12 11:55:00|7045.9|7042.9|7045.9|7042.9|7046.9|7043.9|7045.4|7042.4|19
1620820800000|2021-05-12 12:00:00|7046.4|7043.4|7046.9|7043.9|7047.9|7044.9|7046.4|7043.4|15
1620821100000|2021-05-12 12:05:00|7047.4|7044.4|7045.9|7042.9|7047.4|7044.4|7045.9|7042.9|14
1620821400000|2021-05-12 12:10:00|7046.4|7043.4|7050.9|7047.9|7050.9|7047.9|7046.4|7043.4|23
1620821700000|2021-05-12 12:15:00|7051.4|7048.4|7049.4|7046.4|7051.9|7048.9|7048.9|7045.9|31
1620822000000|2021-05-12 12:20:00|7048.9|7045.9|7048.9|7045.9|7051.9|7048.9|7048.9|7045.9|18
1620822300000|2021-05-12 12:25:00|7048.4|7045.4|7047.4|7044.4|7050.9|7047.9|7046.4|7043.4|92
1620822600000|2021-05-12 12:30:00|7047.9|7044.9|7039.9|7036.9|7047.9|7044.9|7018.4|7015.4|964
1620822900000|2021-05-12 12:35:00|7040.4|7037.4|7048.4|7045.4|7049.4|7046.4|7040.4|7037.4|172
1620823200000|2021-05-12 12:40:00|7047.9|7044.9|7052.9|7049.9|7052.9|7049.9|7044.9|7041.9|113
1620823500000|2021-05-12 12:45:00|7053.4|7050.4|7046.4|7043.4|7053.9|7050.9|7046.4|7043.4|139
1620823800000|2021-05-12 12:50:00|7045.9|7042.9|7041.4|7038.4|7047.9|7044.9|7040.9|7037.9|91
1620824100000|2021-05-12 12:55:00|7040.9|7037.9|7048.4|7045.4|7048.9|7045.9|7035.9|7032.9|124
1620824400000|2021-05-12 13:00:00|7048.9|7045.9|7048.9|7045.9|7050.9|7047.9|7044.4|7041.4|66
1620824700000|2021-05-12 13:05:00|7049.4|7046.4|7048.9|7045.9|7051.9|7048.9|7047.9|7044.9|91
1620825000000|2021-05-12 13:10:00|7048.4|7045.4|7048.4|7045.4|7049.9|7046.9|7046.4|7043.4|31
1620825300000|2021-05-12 13:15:00|7047.9|7044.9|7044.4|7041.4|7049.4|7046.4|7041.4|7038.4|104
1620825600000|2021-05-12 13:20:00|7044.9|7041.9|7046.9|7043.9|7047.9|7044.9|7043.9|7040.9|41
1620825900000|2021-05-12 13:25:00|7046.4|7043.4|7048.9|7045.9|7051.9|7048.9|7044.9|7041.9|67
1620826200000|2021-05-12 13:30:00|7049.4|7046.4|7061.9|7058.9|7062.4|7059.4|7046.9|7043.9|162
1620826500000|2021-05-12 13:35:00|7062.4|7059.4|7063.9|7060.9|7067.4|7064.4|7059.9|7056.9|207
1620826800000|2021-05-12 13:40:00|7064.4|7061.4|7061.9|7058.9|7064.9|7061.9|7056.9|7053.9|134
1620827100000|2021-05-12 13:45:00|7062.4|7059.4|7057.9|7054.9|7068.4|7065.4|7056.4|7053.4|96
1620827400000|2021-05-12 13:50:00|7058.4|7055.4|7055.4|7052.4|7064.4|7061.4|7054.9|7051.9|92
1620827700000|2021-05-12 13:55:00|7055.9|7052.9|7056.9|7053.9|7062.4|7059.4|7054.4|7051.4|85
1620828000000|2021-05-12 14:00:00|7056.4|7053.4|7056.9|7053.9|7061.9|7058.9|7053.9|7050.9|190
1620828300000|2021-05-12 14:05:00|7057.9|7054.9|7066.4|7063.4|7066.9|7063.9|7057.9|7054.9|137
1620828600000|2021-05-12 14:10:00|7065.9|7062.9|7061.4|7058.4|7066.9|7063.9|7059.9|7056.9|91
1620828900000|2021-05-12 14:15:00|7060.9|7057.9|7065.4|7062.4|7067.9|7064.9|7060.9|7057.9|61
1620829200000|2021-05-12 14:20:00|7065.9|7062.9|7067.9|7064.9|7070.9|7067.9|7064.9|7061.9|107
1620829500000|2021-05-12 14:25:00|7067.4|7064.4|7053.4|7050.4|7067.9|7064.9|7053.4|7050.4|235
1620829800000|2021-05-12 14:30:00|7052.9|7049.9|7049.9|7046.9|7056.9|7053.9|7042.9|7039.9|405
1620830100000|2021-05-12 14:35:00|7050.4|7047.4|7056.4|7053.4|7058.9|7055.9|7048.9|7045.9|177
1620830400000|2021-05-12 14:40:00|7055.9|7052.9|7053.4|7050.4|7057.9|7054.9|7051.9|7048.9|103
1620830700000|2021-05-12 14:45:00|7052.9|7049.9|7052.9|7049.9|7057.4|7054.4|7051.4|7048.4|106
1620831000000|2021-05-12 14:50:00|7052.4|7049.4|7047.9|7044.9|7054.4|7051.4|7046.4|7043.4|134
1620831300000|2021-05-12 14:55:00|7048.9|7045.9|7044.4|7041.4|7051.9|7048.9|7044.4|7041.4|260
1620831600000|2021-05-12 15:00:00|7044.9|7041.9|7052.9|7049.9|7054.4|7051.4|7043.9|7040.9|222
1620831900000|2021-05-12 15:05:00|7053.4|7050.4|7047.9|7044.9|7053.4|7050.4|7043.9|7040.9|192
1620832200000|2021-05-12 15:10:00|7047.4|7044.4|7049.9|7046.9|7051.4|7048.4|7045.9|7042.9|68
1620832500000|2021-05-12 15:15:00|7050.4|7047.4|7049.9|7046.9|7052.9|7049.9|7047.9|7044.9|85
1620832800000|2021-05-12 15:20:00|7050.4|7047.4|7045.9|7042.9|7050.9|7047.9|7045.9|7042.9|98
1620833100000|2021-05-12 15:25:00|7046.4|7043.4|7046.9|7043.9|7048.9|7045.9|7043.9|7040.9|86
1620833400000|2021-05-12 15:30:00|7046.4|7043.4|7043.9|7040.9|7046.9|7043.9|7042.9|7039.9|174
1620833700000|2021-05-12 15:35:00|7043.4|7040.4|7041.9|7038.9|7043.9|7040.9|7040.9|7037.9|71
1620834000000|2021-05-12 15:40:00|7041.4|7038.4|7048.9|7045.9|7048.9|7045.9|7040.9|7037.9|46
1620834300000|2021-05-12 15:45:00|7048.4|7045.4|7044.4|7041.4|7048.9|7045.9|7044.4|7041.4|80
1620834600000|2021-05-12 15:50:00|7043.9|7040.9|7037.4|7034.4|7043.9|7040.9|7036.9|7033.9|55
1620834900000|2021-05-12 15:55:00|7036.9|7033.9|7034.4|7031.4|7036.9|7033.9|7031.4|7028.4|114
1620835200000|2021-05-12 16:00:00|7034.9|7031.9|7035.4|7032.4|7037.9|7034.9|7032.9|7029.9|75
1620835500000|2021-05-12 16:05:00|7034.9|7031.9|7034.9|7031.9|7038.4|7035.4|7033.9|7030.9|68
1620835800000|2021-05-12 16:10:00|7035.4|7032.4|7028.4|7025.4|7035.9|7032.9|7028.4|7025.4|68
1620836100000|2021-05-12 16:15:00|7027.9|7024.9|7030.9|7027.9|7031.4|7028.4|7023.9|7020.9|98
1620836400000|2021-05-12 16:20:00|7030.4|7027.4|7033.4|7030.4|7035.9|7032.9|7027.9|7024.9|58
1620836700000|2021-05-12 16:25:00|7032.9|7029.9|7035.4|7032.4|7036.9|7033.9|7032.9|7029.9|34
1620837000000|2021-05-12 16:30:00|7034.9|7031.9|7032.9|7029.9|7035.9|7032.9|7030.9|7027.9|64
1620837300000|2021-05-12 16:35:00|7032.4|7029.4|7031.4|7028.4|7035.9|7032.9|7029.9|7026.9|49
1620837600000|2021-05-12 16:40:00|7030.9|7027.9|7031.4|7028.4|7033.9|7030.9|7028.9|7025.9|47
1620837900000|2021-05-12 16:45:00|7030.9|7027.9|7029.4|7026.4|7032.9|7029.9|7027.4|7024.4|38
1620838200000|2021-05-12 16:50:00|7028.9|7025.9|7029.4|7026.4|7031.9|7028.9|7028.9|7025.9|19
1620838500000|2021-05-12 16:55:00|7028.9|7025.9|7033.4|7030.4|7034.4|7031.4|7028.4|7025.4|47
1620838800000|2021-05-12 17:00:00|7032.9|7029.9|7039.4|7036.4|7039.4|7036.4|7029.9|7026.9|82
1620839100000|2021-05-12 17:05:00|7039.9|7036.9|7034.9|7031.9|7041.4|7038.4|7033.9|7030.9|48
1620839400000|2021-05-12 17:10:00|7035.4|7032.4|7036.9|7033.9|7040.4|7037.4|7033.9|7030.9|16
1620839700000|2021-05-12 17:15:00|7035.9|7032.9|7031.4|7028.4|7036.4|7033.4|7030.9|7027.9|18
1620840000000|2021-05-12 17:20:00|7030.9|7027.9|7027.9|7024.9|7031.4|7028.4|7026.9|7023.9|23
1620840300000|2021-05-12 17:25:00|7027.4|7024.4|7022.9|7019.9|7028.9|7025.9|7021.9|7018.9|86
1620840600000|2021-05-12 17:30:00|7022.4|7019.4|7020.9|7017.9|7023.4|7020.4|7020.9|7017.9|66
1620840900000|2021-05-12 17:35:00|7021.4|7018.4|7027.4|7024.4|7028.4|7025.4|7019.9|7016.9|98
1620841200000|2021-05-12 17:40:00|7026.9|7023.9|7020.9|7017.9|7027.4|7024.4|7020.9|7017.9|17
1620841500000|2021-05-12 17:45:00|7020.4|7017.4|7020.9|7017.9|7022.4|7019.4|7018.9|7015.9|26
1620841800000|2021-05-12 17:50:00|7021.4|7018.4|7020.9|7017.9|7022.4|7019.4|7018.9|7015.9|71
1620842100000|2021-05-12 17:55:00|7021.4|7018.4|7018.9|7015.9|7022.4|7019.4|7018.9|7015.9|107
1620842400000|2021-05-12 18:00:00|7017.9|7014.9|7016.9|7013.9|7020.9|7017.9|7016.9|7013.9|106
1620842700000|2021-05-12 18:05:00|7017.4|7014.4|7012.9|7009.9|7017.4|7014.4|7012.9|7009.9|51
1620843000000|2021-05-12 18:10:00|7013.4|7010.4|7004.4|7001.4|7013.9|7010.9|7004.4|7001.4|178
1620843300000|2021-05-12 18:15:00|7003.9|7000.9|7009.9|7006.9|7009.9|7006.9|7000.9|6997.9|122
1620843600000|2021-05-12 18:20:00|7010.4|7007.4|7006.9|7003.9|7011.9|7008.9|7005.4|7002.4|53
1620843900000|2021-05-12 18:25:00|7007.4|7004.4|7003.9|7000.9|7009.9|7006.9|7003.9|7000.9|33
1620844200000|2021-05-12 18:30:00|7004.4|7001.4|7007.9|7004.9|7009.9|7006.9|7000.9|6997.9|65
1620844500000|2021-05-12 18:35:00|7007.4|7004.4|7006.4|7003.4|7011.9|7008.9|7004.9|7001.9|58
1620844800000|2021-05-12 18:40:00|7005.9|7002.9|7009.9|7006.9|7010.9|7007.9|7005.4|7002.4|15
1620845100000|2021-05-12 18:45:00|7009.4|7006.4|7012.9|7009.9|7014.9|7011.9|7006.9|7003.9|55
1620845400000|2021-05-12 18:50:00|7012.4|7009.4|7015.4|7012.4|7017.4|7014.4|7012.4|7009.4|17
1620845700000|2021-05-12 18:55:00|7014.9|7011.9|7013.9|7010.9|7016.9|7013.9|7011.4|7008.4|52
1620846000000|2021-05-12 19:00:00|7013.4|7010.4|7004.4|7001.4|7014.9|7011.9|7003.9|7000.9|46
1620846300000|2021-05-12 19:05:00|7003.9|7000.9|7005.4|7002.4|7006.9|7003.9|7000.9|6997.9|32
1620846600000|2021-05-12 19:10:00|7004.9|7001.9|7001.9|6998.9|7005.9|7002.9|6998.9|6995.9|127
1620846900000|2021-05-12 19:15:00|7001.4|6998.4|7002.9|6999.9|7006.9|7003.9|6999.9|6996.9|140
1620847200000|2021-05-12 19:20:00|7003.4|7000.4|6997.9|6994.9|7008.4|7005.4|6997.9|6994.9|191
1620847500000|2021-05-12 19:25:00|6998.4|6995.4|6997.4|6994.4|7000.9|6997.9|6991.9|6988.9|165
1620847800000|2021-05-12 19:30:00|6997.9|6994.9|6997.9|6994.9|7000.9|6997.9|6993.9|6990.9|40
1620848100000|2021-05-12 19:35:00|6997.4|6994.4|6993.9|6990.9|6999.9|6996.9|6993.9|6990.9|44
1620848400000|2021-05-12 19:40:00|6994.4|6991.4|6998.9|6995.9|7002.9|6999.9|6992.9|6989.9|36
1620848700000|2021-05-12 19:45:00|6998.4|6995.4|6997.9|6994.9|7003.9|7000.9|6996.9|6993.9|43
1620849000000|2021-05-12 19:50:00|6997.4|6994.4|6988.4|6985.4|6997.4|6994.4|6987.9|6984.9|124
1620849300000|2021-05-12 19:55:00|6988.9|6985.9|7000.9|6997.9|7006.9|7003.9|6988.9|6985.9|384
1620849600000|2021-05-12 20:00:00|7000.4|6997.4|6996.4|6993.4|7005.9|7002.9|6994.9|6991.9|53
1620849900000|2021-05-12 20:05:00|6996.9|6993.9|6996.4|6993.4|6998.9|6995.9|6995.4|6992.4|3
1620850200000|2021-05-12 20:10:00|6996.9|6993.9|6999.4|6996.4|6999.9|6996.9|6995.4|6992.4|12
1620850500000|2021-05-12 20:15:00|6998.9|6995.9|7001.4|6998.4|7001.9|6998.9|6997.9|6994.9|16
1620850800000|2021-05-12 20:20:00|7001.9|6998.9|6999.9|6996.9|7002.4|6999.4|6999.9|6996.9|19
1620851100000|2021-05-12 20:25:00|6999.4|6996.4|6998.9|6995.9|6999.4|6996.4|6998.9|6995.9|5
1620851400000|2021-05-12 20:30:00|6999.4|6996.4|6995.9|6992.9|6999.9|6996.9|6994.9|6991.9|37
1620851700000|2021-05-12 20:35:00|6996.4|6993.4|6994.9|6991.9|6997.4|6994.4|6994.9|6991.9|4
1620852000000|2021-05-12 20:40:00|6993.9|6990.9|6994.4|6991.4|6994.9|6991.9|6992.9|6989.9|18
1620852300000|2021-05-12 20:45:00|6994.9|6991.9|6994.9|6991.9|6995.9|6992.9|6993.9|6990.9|22
1620852600000|2021-05-12 20:50:00|6995.9|6992.9|6994.9|6991.9|6996.9|6993.9|6994.9|6991.9|34
1620852900000|2021-05-12 20:55:00|6995.4|6992.4|6996.9|6993.9|6997.9|6994.9|6994.4|6991.4|57
1620853200000|2021-05-12 21:00:00|6996.7|6992.7|6997.2|6993.2|6997.4|6993.4|6996.4|6992.4|3
1620853500000|2021-05-12 21:05:00|6997.1|6993.1|6995.9|6991.9|6997.1|6993.1|6995.8|6991.8|0
1620853800000|2021-05-12 21:10:00|6995.8|6991.8|6996.5|6992.5|6996.8|6992.8|6995.7|6991.7|0
1620854100000|2021-05-12 21:15:00|6996.4|6992.4|6997.1|6993.1|6997.1|6993.1|6996.4|6992.4|0
1620854400000|2021-05-12 21:20:00|6996.9|6992.9|6998|6994|6998.1|6994.1|6996.9|6992.9|0
1620854700000|2021-05-12 21:25:00|6998.1|6994.1|6998.9|6994.9|6999.1|6995.1|6997.8|6993.8|0
1620855000000|2021-05-12 21:30:00|6998.8|6994.8|6998.4|6994.4|6999.7|6995.7|6998.4|6994.4|0
1620855300000|2021-05-12 21:35:00|6998.5|6994.5|6997|6993|6998.6|6994.6|6996.9|6992.9|0
1620855600000|2021-05-12 21:40:00|6996.8|6992.8|6996.9|6992.9|6997.6|6993.6|6996.7|6992.7|0
1620855900000|2021-05-12 21:45:00|6997.1|6993.1|6997.2|6993.2|6997.7|6993.7|6997|6993|0
1620856200000|2021-05-12 21:50:00|6997.4|6993.4|6998|6994|6998.6|6994.6|6997|6993|0
1620856500000|2021-05-12 21:55:00|6998.1|6994.1|7000.2|6996.2|7001.1|6997.1|6997.9|6993.9|0
1620856800000|2021-05-12 22:00:00|6999.5|6995.5|7006.6|7002.6|7008.1|7004.1|6999.5|6995.5|0
1620857100000|2021-05-12 22:05:00|7007.2|7003.2|7008.6|7004.6|7011.3|7007.3|7006.6|7002.6|0
1620857400000|2021-05-12 22:10:00|7008.8|7004.8|7010.3|7006.3|7010.7|7006.7|7008.8|7004.8|0
1620857700000|2021-05-12 22:15:00|7010.1|7006.1|7008.8|7004.8|7014.2|7010.2|7008.4|7004.4|0
1620858000000|2021-05-12 22:20:00|7009|7005|7004.2|7000.2|7009.5|7005.5|7003.4|6999.4|0
1620858300000|2021-05-12 22:25:00|7003.8|6999.8|7006.6|7002.6|7006.7|7002.7|7003.8|6999.8|0
1620858600000|2021-05-12 22:30:00|7006.9|7002.9|7008.7|7004.7|7009.1|7005.1|7006.9|7002.9|0
1620858900000|2021-05-12 22:35:00|7009.1|7005.1|7007.9|7003.9|7009.9|7005.9|7007.9|7003.9|0
1620859200000|2021-05-12 22:40:00|7007.7|7003.7|7009.9|7005.9|7010.2|7006.2|7007.3|7003.3|0
1620859500000|2021-05-12 22:45:00|7010.2|7006.2|7011.1|7007.1|7011.1|7007.1|7009.7|7005.7|0
1620859800000|2021-05-12 22:50:00|7010.8|7006.8|7008.7|7004.7|7011.1|7007.1|7007.2|7003.2|0
1620860100000|2021-05-12 22:55:00|7008.5|7004.5|7010.1|7006.1|7010.8|7006.8|7008.3|7004.3|0
1620860400000|2021-05-12 23:00:00|7009.9|7005.9|7010.4|7006.4|7010.8|7006.8|7007.7|7003.7|0
1620860700000|2021-05-12 23:05:00|7010.6|7006.6|7014|7010|7014.4|7010.4|7010.4|7006.4|0
1620861000000|2021-05-12 23:10:00|7013.8|7009.8|7012.7|7008.7|7014.8|7010.8|7012.2|7008.2|0
1620861300000|2021-05-12 23:15:00|7012.6|7008.6|7011.4|7007.4|7013.8|7009.8|7011.1|7007.1|0
1620861600000|2021-05-12 23:20:00|7011.2|7007.2|7011|7007|7011.4|7007.4|7009.2|7005.2|0
1620861900000|2021-05-12 23:25:00|7011.4|7007.4|7010.6|7006.6|7012.5|7008.5|7010|7006|0
1620862200000|2021-05-12 23:30:00|7010.4|7006.4|7010.4|7006.4|7010.6|7006.6|7005.8|7001.8|0
1620862500000|2021-05-12 23:35:00|7010.2|7006.2|7009.2|7005.2|7010.4|7006.4|7008.8|7004.8|0
1620862800000|2021-05-12 23:40:00|7009.4|7005.4|7010|7006|7010.4|7006.4|7006.5|7002.5|0
1620863100000|2021-05-12 23:45:00|7010.4|7006.4|7009.6|7005.6|7011.1|7007.1|7006|7002|0
1620863400000|2021-05-12 23:50:00|7009.8|7005.8|7006.9|7004.9|7017.4|7015.4|7003.9|7001.9|768
1620863700000|2021-05-12 23:55:00|7007.4|7005.4|7004.9|7002.9|7007.9|7005.9|6999.4|6997.4|542
1620864000000|2021-05-13 00:00:00|7004.4|7002.4|7014.9|7013.9|7015.9|7014.9|7000.4|6999.4|621
1620864300000|2021-05-13 00:05:00|7015.4|7014.4|7017.4|7016.4|7028.9|7027.9|7014.9|7013.9|762
1620864600000|2021-05-13 00:10:00|7016.9|7015.9|6999.9|6998.9|7018.4|7017.4|6998.9|6997.9|576
1620864900000|2021-05-13 00:15:00|6999.4|6998.4|7013.4|7012.4|7013.9|7012.9|6997.9|6996.9|406
1620865200000|2021-05-13 00:20:00|7013.9|7012.9|7014.9|7013.9|7025.9|7024.9|7013.4|7012.4|591
1620865500000|2021-05-13 00:25:00|7015.9|7014.9|7020.9|7019.9|7020.9|7019.9|7012.9|7011.9|450
1620865800000|2021-05-13 00:30:00|7020.4|7019.4|7006.4|7005.4|7020.9|7019.9|7004.4|7003.4|248
1620866100000|2021-05-13 00:35:00|7005.9|7004.9|7001.9|7000.9|7006.9|7005.9|7001.9|7000.9|226
1620866400000|2021-05-13 00:40:00|7002.4|7001.4|7014.9|7013.9|7014.9|7013.9|7001.9|7000.9|330
1620866700000|2021-05-13 00:45:00|7015.4|7014.4|7012.9|7011.9|7018.9|7017.9|7012.9|7011.9|193
1620867000000|2021-05-13 00:50:00|7013.4|7012.4|7018.4|7017.4|7020.9|7019.9|7012.9|7011.9|410
1620867300000|2021-05-13 00:55:00|7018.9|7017.9|7020.9|7019.9|7022.9|7021.9|7013.9|7012.9|143
1620867600000|2021-05-13 01:00:00|7021.4|7020.4|7016.9|7015.9|7023.9|7022.9|7016.9|7015.9|245
1620867900000|2021-05-13 01:05:00|7015.9|7014.9|7009.4|7008.4|7017.9|7016.9|7008.9|7007.9|161
1620868200000|2021-05-13 01:10:00|7008.9|7007.9|7012.4|7011.4|7013.9|7012.9|7008.9|7007.9|204
1620868500000|2021-05-13 01:15:00|7011.9|7010.9|7012.9|7011.9|7016.9|7015.9|7010.9|7009.9|339
1620868800000|2021-05-13 01:20:00|7013.4|7012.4|7010.9|7009.9|7013.9|7012.9|7010.9|7009.9|153
1620869100000|2021-05-13 01:25:00|7009.9|7008.9|7008.9|7007.9|7009.9|7008.9|7006.9|7005.9|360
1620869400000|2021-05-13 01:30:00|7009.4|7008.4|7009.9|7008.9|7012.4|7011.4|7007.9|7006.9|325
1620869700000|2021-05-13 01:35:00|7010.9|7009.9|7016.8|7015.8|7018.8|7017.8|7009.9|7008.9|342
1620870000000|2021-05-13 01:40:00|7016.3|7015.3|7023.8|7022.8|7026.8|7025.8|7015.8|7014.8|330
1620870300000|2021-05-13 01:45:00|7022.8|7021.8|7014.8|7013.8|7022.8|7021.8|7013.8|7012.8|284
1620870600000|2021-05-13 01:50:00|7014.3|7013.3|7014.8|7013.8|7016.8|7015.8|7012.8|7011.8|206
1620870900000|2021-05-13 01:55:00|7014.3|7013.3|7017.3|7016.3|7017.8|7016.8|7010.8|7009.8|226
1620871200000|2021-05-13 02:00:00|7017.8|7016.8|7013.8|7012.8|7017.8|7016.8|7012.8|7011.8|210
1620871500000|2021-05-13 02:05:00|7014.3|7013.3|7013.8|7012.8|7017.8|7016.8|7012.8|7011.8|304
1620871800000|2021-05-13 02:10:00|7013.3|7012.3|7016.8|7015.8|7017.8|7016.8|7013.3|7012.3|233
1620872100000|2021-05-13 02:15:00|7016.3|7015.3|7018.3|7017.3|7020.8|7019.8|7015.8|7014.8|206
1620872400000|2021-05-13 02:20:00|7018.8|7017.8|7016.8|7015.8|7018.8|7017.8|7016.8|7015.8|135
1620872700000|2021-05-13 02:25:00|7016.3|7015.3|7013.8|7012.8|7016.8|7015.8|7013.3|7012.3|206
1620873000000|2021-05-13 02:30:00|7014.8|7013.8|7014.8|7013.8|7017.8|7016.8|7012.8|7011.8|312
1620873300000|2021-05-13 02:35:00|7013.8|7012.8|7013.8|7012.8|7015.8|7014.8|7013.8|7012.8|121
1620873600000|2021-05-13 02:40:00|7014.8|7013.8|7016.8|7015.8|7017.8|7016.8|7014.8|7013.8|154
1620873900000|2021-05-13 02:45:00|7017.3|7016.3|7016.3|7015.3|7017.8|7016.8|7015.8|7014.8|96
1620874200000|2021-05-13 02:50:00|7015.8|7014.8|7016.8|7015.8|7017.8|7016.8|7015.8|7014.8|135
1620874500000|2021-05-13 02:55:00|7016.3|7015.3|7013.8|7012.8|7016.8|7015.8|7013.8|7012.8|152
1620874800000|2021-05-13 03:00:00|7014.3|7013.3|7017.8|7016.8|7017.8|7016.8|7012.8|7011.8|159
1620875100000|2021-05-13 03:05:00|7018.3|7017.3|7019.8|7018.8|7020.8|7019.8|7017.8|7016.8|111
1620875400000|2021-05-13 03:10:00|7018.8|7017.8|7016.8|7015.8|7018.8|7017.8|7016.8|7015.8|85
1620875700000|2021-05-13 03:15:00|7016.3|7015.3|7013.8|7012.8|7016.3|7015.3|7013.8|7012.8|107
1620876000000|2021-05-13 03:20:00|7013.3|7012.3|7007.8|7006.8|7013.8|7012.8|7007.8|7006.8|260
1620876300000|2021-05-13 03:25:00|7006.8|7005.8|7003.8|7002.8|7006.8|7005.8|7003.8|7002.8|362
1620876600000|2021-05-13 03:30:00|7004.8|7003.8|7009.8|7008.8|7009.8|7008.8|7004.8|7003.8|199
1620876900000|2021-05-13 03:35:00|7008.8|7007.8|7004.8|7003.8|7009.8|7008.8|7004.8|7003.8|275
1620877200000|2021-05-13 03:40:00|7004.3|7003.3|7001.8|7000.8|7004.8|7003.8|7001.8|7000.8|271
1620877500000|2021-05-13 03:45:00|7001.3|7000.3|6999.8|6998.8|7003.8|7002.8|6998.8|6997.8|313
1620877800000|2021-05-13 03:50:00|7000.3|6999.3|6996.8|6995.8|7001.8|7000.8|6996.8|6995.8|166
1620878100000|2021-05-13 03:55:00|6996.3|6995.3|7004.8|7003.8|7004.8|7003.8|6995.8|6994.8|212
1620878400000|2021-05-13 04:00:00|7004.3|7003.3|7006.8|7005.8|7007.8|7006.8|7002.8|7001.8|225
1620878700000|2021-05-13 04:05:00|7006.3|7005.3|7006.8|7005.8|7009.8|7008.8|7005.8|7004.8|171
1620879000000|2021-05-13 04:10:00|7007.8|7006.8|7009.8|7008.8|7009.8|7008.8|7006.8|7005.8|168
1620879300000|2021-05-13 04:15:00|7008.8|7007.8|7007.8|7006.8|7010.8|7009.8|7006.8|7005.8|140
1620879600000|2021-05-13 04:20:00|7008.3|7007.3|6996.8|6995.8|7008.8|7007.8|6996.8|6995.8|221
1620879900000|2021-05-13 04:25:00|6997.3|6996.3|7004.8|7003.8|7005.8|7004.8|6996.8|6995.8|189
1620880200000|2021-05-13 04:30:00|7005.3|7004.3|6999.8|6998.8|7005.8|7004.8|6998.8|6997.8|210
1620880500000|2021-05-13 04:35:00|6999.3|6998.3|6996.8|6995.8|6999.8|6998.8|6996.8|6995.8|162
1620880800000|2021-05-13 04:40:00|6997.3|6996.3|6994.8|6993.8|6997.8|6996.8|6994.3|6993.3|145
1620881100000|2021-05-13 04:45:00|6994.3|6993.3|6992.8|6991.8|6996.8|6995.8|6991.8|6990.8|222
1620881400000|2021-05-13 04:50:00|6991.8|6990.8|6993.8|6992.8|6994.8|6993.8|6990.8|6989.8|296
1620881700000|2021-05-13 04:55:00|6992.8|6991.8|6992.8|6991.8|6994.3|6993.3|6991.8|6990.8|129
1620882000000|2021-05-13 05:00:00|6992.3|6991.3|6990.8|6989.8|6992.8|6991.8|6990.8|6989.8|237
1620882300000|2021-05-13 05:05:00|6990.3|6989.3|6994.8|6993.8|6996.8|6995.8|6989.8|6988.8|311
1620882600000|2021-05-13 05:10:00|6995.3|6994.3|6996.8|6995.8|7001.8|7000.8|6994.3|6993.3|422
1620882900000|2021-05-13 05:15:00|6996.3|6995.3|6995.8|6994.8|6998.8|6997.8|6992.8|6991.8|264
1620883200000|2021-05-13 05:20:00|6995.3|6994.3|6985.8|6984.8|6995.3|6994.3|6981.8|6980.8|656
1620883500000|2021-05-13 05:25:00|6986.8|6985.8|6983.8|6982.8|6988.8|6987.8|6983.8|6982.8|340
1620883800000|2021-05-13 05:30:00|6984.3|6983.3|6993.8|6992.8|6993.8|6992.8|6983.8|6982.8|266
1620884100000|2021-05-13 05:35:00|6994.8|6993.8|6994.8|6993.8|6998.8|6997.8|6993.8|6992.8|448
1620884400000|2021-05-13 05:40:00|6995.8|6994.8|6985.3|6984.3|6998.8|6997.8|6984.8|6983.8|577
1620884700000|2021-05-13 05:45:00|6984.8|6983.8|6974.8|6973.8|6985.8|6984.8|6973.8|6972.8|688
1620885000000|2021-05-13 05:50:00|6976.3|6975.3|6965.8|6964.8|6978.3|6977.3|6965.8|6964.8|740
1620885300000|2021-05-13 05:55:00|6965.3|6964.3|6963.8|6962.8|6967.8|6966.8|6962.8|6961.8|780
1620885600000|2021-05-13 06:00:00|6964.3|6962.3|6973.3|6971.3|6978.3|6976.3|6963.3|6961.3|1100
1620885900000|2021-05-13 06:05:00|6972.8|6970.8|6985.8|6983.8|6985.8|6983.8|6972.3|6970.3|2769
1620886200000|2021-05-13 06:10:00|6986.3|6984.3|6980.3|6978.3|6989.8|6987.8|6979.3|6977.3|1521
1620886500000|2021-05-13 06:15:00|6980.8|6978.8|6982.3|6980.3|6983.8|6981.8|6980.3|6978.3|475
1620886800000|2021-05-13 06:20:00|6982.8|6980.8|6984.3|6982.3|6987.3|6985.3|6980.8|6978.8|507
1620887100000|2021-05-13 06:25:00|6983.8|6981.8|6980.8|6978.8|6986.8|6984.8|6979.3|6977.3|577
1620887400000|2021-05-13 06:30:00|6981.7|6977.7|6982|6978|6982.3|6978.3|6980.5|6976.5|8
1620887700000|2021-05-13 06:35:00|6982.2|6978.2|6984|6980|6984|6980|6980.3|6976.3|0
1620888000000|2021-05-13 06:40:00|6983.8|6979.8|6984.4|6980.4|6987.1|6983.1|6983.7|6979.7|0
1620888300000|2021-05-13 06:45:00|6984|6980|6983|6979|6984.7|6980.7|6983|6979|0
1620888600000|2021-05-13 06:50:00|6983.3|6979.3|6983.4|6979.4|6985.9|6981.9|6982.6|6978.6|0
1620888900000|2021-05-13 06:55:00|6983.3|6979.3|6978.3|6974.3|6983.6|6979.6|6976.3|6972.3|0
1620889200000|2021-05-13 07:00:00|6977.9|6973.9|6966.3|6962.3|6979.1|6975.1|6963.5|6959.5|0
1620889500000|2021-05-13 07:05:00|6966.2|6962.2|6967.1|6963.1|6967.9|6963.9|6963.1|6959.1|0
1620889800000|2021-05-13 07:10:00|6967.3|6963.3|6968.8|6965.8|6971.3|6968.3|6961.8|6958.8|449
1620890100000|2021-05-13 07:15:00|6968.3|6965.3|6967.3|6964.3|6969.3|6966.3|6963.3|6960.3|98
1620890400000|2021-05-13 07:20:00|6966.8|6963.8|6966.3|6963.3|6973.3|6970.3|6964.8|6961.8|175
1620890700000|2021-05-13 07:25:00|6965.8|6962.8|6962.8|6959.8|6965.8|6962.8|6960.8|6957.8|112
1620891000000|2021-05-13 07:30:00|6961.8|6958.8|6961.3|6958.3|6963.3|6960.3|6953.3|6950.3|190
1620891300000|2021-05-13 07:35:00|6960.8|6957.8|6953.8|6950.8|6961.8|6958.8|6952.8|6949.8|76
1620891600000|2021-05-13 07:40:00|6954.3|6951.3|6945.3|6942.3|6954.3|6951.3|6943.8|6940.8|101
1620891900000|2021-05-13 07:45:00|6944.8|6941.8|6931.8|6928.8|6946.8|6943.8|6930.8|6927.8|383
1620892200000|2021-05-13 07:50:00|6932.3|6929.3|6931.3|6928.3|6932.8|6929.8|6927.3|6924.3|201
1620892500000|2021-05-13 07:55:00|6930.8|6927.8|6929.3|6926.3|6934.8|6931.8|6928.3|6925.3|79
1620892800000|2021-05-13 08:00:00|6929.8|6926.8|6926.8|6923.8|6929.8|6926.8|6921.3|6918.3|203
1620893100000|2021-05-13 08:05:00|6927.3|6924.3|6924.3|6921.3|6935.3|6932.3|6922.8|6919.8|136
1620893400000|2021-05-13 08:10:00|6923.8|6920.8|6919.8|6916.8|6925.8|6922.8|6917.8|6914.8|162
1620893700000|2021-05-13 08:15:00|6920.3|6917.3|6918.3|6915.3|6925.3|6922.3|6917.8|6914.8|149
1620894000000|2021-05-13 08:20:00|6918.8|6915.8|6926.8|6923.8|6927.3|6924.3|6918.3|6915.3|48
1620894300000|2021-05-13 08:25:00|6926.3|6923.3|6919.8|6916.8|6926.3|6923.3|6917.3|6914.3|113
1620894600000|2021-05-13 08:30:00|6920.3|6917.3|6916.8|6913.8|6920.3|6917.3|6911.8|6908.8|174
1620894900000|2021-05-13 08:35:00|6916.3|6913.3|6915.8|6912.8|6916.8|6913.8|6913.3|6910.3|81
1620895200000|2021-05-13 08:40:00|6915.3|6912.3|6913.8|6910.8|6916.3|6913.3|6910.8|6907.8|81
1620895500000|2021-05-13 08:45:00|6914.3|6911.3|6906.8|6903.8|6914.8|6911.8|6905.8|6902.8|145
1620895800000|2021-05-13 08:50:00|6907.3|6904.3|6911.8|6908.8|6911.8|6908.8|6905.3|6902.3|152
1620896100000|2021-05-13 08:55:00|6912.3|6909.3|6920.8|6917.8|6921.8|6918.8|6911.8|6908.8|106
1620896400000|2021-05-13 09:00:00|6921.3|6918.3|6932.8|6929.8|6935.8|6932.8|6921.3|6918.3|185
1620896700000|2021-05-13 09:05:00|6932.3|6929.3|6927.8|6924.8|6932.8|6929.8|6923.8|6920.8|79
1620897000000|2021-05-13 09:10:00|6928.3|6925.3|6926.3|6923.3|6929.8|6926.8|6924.3|6921.3|70
1620897300000|2021-05-13 09:15:00|6926.8|6923.8|6926.8|6923.8|6926.8|6923.8|6918.8|6915.8|81
1620897600000|2021-05-13 09:20:00|6927.3|6924.3|6933.3|6930.3|6934.8|6931.8|6925.8|6922.8|77
1620897900000|2021-05-13 09:25:00|6933.8|6930.8|6933.3|6930.3|6938.8|6935.8|6931.3|6928.3|72
1620898200000|2021-05-13 09:30:00|6932.8|6929.8|6929.3|6926.3|6935.3|6932.3|6927.8|6924.8|85
1620898500000|2021-05-13 09:35:00|6929.8|6926.8|6932.3|6929.3|6933.3|6930.3|6928.8|6925.8|38
1620898800000|2021-05-13 09:40:00|6932.8|6929.8|6930.8|6927.8|6935.3|6932.3|6929.3|6926.3|44
1620899100000|2021-05-13 09:45:00|6931.3|6928.3|6929.3|6926.3|6931.8|6928.8|6927.8|6924.8|32
1620899400000|2021-05-13 09:50:00|6928.8|6925.8|6936.8|6933.8|6937.8|6934.8|6928.8|6925.8|55
1620899700000|2021-05-13 09:55:00|6937.3|6934.3|6933.3|6930.3|6938.3|6935.3|6931.8|6928.8|46
1620900000000|2021-05-13 10:00:00|6932.8|6929.8|6930.8|6927.8|6935.3|6932.3|6930.3|6927.3|103
1620900300000|2021-05-13 10:05:00|6929.8|6926.8|6931.8|6928.8|6932.3|6929.3|6926.8|6923.8|71
1620900600000|2021-05-13 10:10:00|6931.3|6928.3|6935.3|6932.3|6935.3|6932.3|6929.8|6926.8|31
1620900900000|2021-05-13 10:15:00|6934.8|6931.8|6935.3|6932.3|6938.8|6935.8|6934.3|6931.3|50
1620901200000|2021-05-13 10:20:00|6935.8|6932.8|6935.3|6932.3|6935.8|6932.8|6932.8|6929.8|62
1620901500000|2021-05-13 10:25:00|6934.8|6931.8|6937.8|6934.8|6939.8|6936.8|6933.8|6930.8|39
1620901800000|2021-05-13 10:30:00|6938.3|6935.3|6935.3|6932.3|6940.8|6937.8|6934.8|6931.8|54
1620902100000|2021-05-13 10:35:00|6935.8|6932.8|6939.8|6936.8|6940.8|6937.8|6934.3|6931.3|12
1620902400000|2021-05-13 10:40:00|6939.3|6936.3|6938.8|6935.8|6940.8|6937.8|6936.8|6933.8|18
1620902700000|2021-05-13 10:45:00|6938.3|6935.3|6936.8|6933.8|6940.8|6937.8|6936.3|6933.3|37
1620903000000|2021-05-13 10:50:00|6936.3|6933.3|6941.8|6938.8|6941.8|6938.8|6933.8|6930.8|27
1620903300000|2021-05-13 10:55:00|6941.3|6938.3|6943.8|6940.8|6945.3|6942.3|6940.8|6937.8|45
1620903600000|2021-05-13 11:00:00|6943.3|6940.3|6935.8|6932.8|6943.8|6940.8|6933.8|6930.8|144
1620903900000|2021-05-13 11:05:00|6936.3|6933.3|6933.8|6930.8|6936.8|6933.8|6932.8|6929.8|55
1620904200000|2021-05-13 11:10:00|6934.8|6931.8|6936.8|6933.8|6936.8|6933.8|6933.8|6930.8|55
1620904500000|2021-05-13 11:15:00|6937.8|6934.8|6938.8|6935.8|6940.3|6937.3|6936.3|6933.3|52
1620904800000|2021-05-13 11:20:00|6938.3|6935.3|6942.8|6939.8|6945.3|6942.3|6936.8|6933.8|65
1620905100000|2021-05-13 11:25:00|6942.3|6939.3|6947.8|6944.8|6948.3|6945.3|6942.3|6939.3|41
1620905400000|2021-05-13 11:30:00|6948.3|6945.3|6950.8|6947.8|6950.8|6947.8|6946.8|6943.8|35
1620905700000|2021-05-13 11:35:00|6951.3|6948.3|6951.3|6948.3|6952.8|6949.8|6949.8|6946.8|60
1620906000000|2021-05-13 11:40:00|6951.8|6948.8|6955.8|6952.8|6955.8|6952.8|6951.8|6948.8|44
1620906300000|2021-05-13 11:45:00|6955.3|6952.3|6953.3|6950.3|6956.3|6953.3|6951.8|6948.8|22
1620906600000|2021-05-13 11:50:00|6952.8|6949.8|6954.8|6951.8|6954.8|6951.8|6952.3|6949.3|86
1620906900000|2021-05-13 11:55:00|6955.3|6952.3|6955.3|6952.3|6957.8|6954.8|6954.8|6951.8|35
1620907200000|2021-05-13 12:00:00|6955.8|6952.8|6960.3|6957.3|6961.3|6958.3|6953.8|6950.8|52
1620907500000|2021-05-13 12:05:00|6959.8|6956.8|6963.8|6960.8|6964.3|6961.3|6957.8|6954.8|116
1620907800000|2021-05-13 12:10:00|6964.3|6961.3|6967.3|6964.3|6969.3|6966.3|6963.8|6960.8|37
1620908100000|2021-05-13 12:15:00|6966.8|6963.8|6972.8|6969.8|6972.8|6969.8|6965.8|6962.8|170
1620908400000|2021-05-13 12:20:00|6973.3|6970.3|6974.8|6971.8|6976.8|6973.8|6972.8|6969.8|47
1620908700000|2021-05-13 12:25:00|6974.3|6971.3|6973.3|6970.3|6976.8|6973.8|6973.3|6970.3|55
1620909000000|2021-05-13 12:30:00|6973.8|6970.8|6972.3|6969.3|6978.3|6975.3|6969.8|6966.8|83
1620909300000|2021-05-13 12:35:00|6972.8|6969.8|6972.3|6969.3|6976.3|6973.3|6970.8|6967.8|17
1620909600000|2021-05-13 12:40:00|6972.8|6969.8|6976.3|6973.3|6976.8|6973.8|6972.3|6969.3|28
1620909900000|2021-05-13 12:45:00|6975.8|6972.8|6974.3|6971.3|6977.8|6974.8|6973.3|6970.3|14
1620910200000|2021-05-13 12:50:00|6974.8|6971.8|6971.8|6968.8|6976.8|6973.8|6971.3|6968.3|20
1620910500000|2021-05-13 12:55:00|6972.3|6969.3|6972.8|6969.8|6974.3|6971.3|6971.3|6968.3|22
1620910800000|2021-05-13 13:00:00|6972.3|6969.3|6972.3|6969.3|6975.8|6972.8|6971.8|6968.8|58
1620911100000|2021-05-13 13:05:00|6972.8|6969.8|6977.8|6974.8|6978.8|6975.8|6972.8|6969.8|79
1620911400000|2021-05-13 13:10:00|6978.8|6975.8|6973.8|6970.8|6978.8|6975.8|6973.8|6970.8|15
1620911700000|2021-05-13 13:15:00|6973.3|6970.3|6974.8|6971.8|6975.8|6972.8|6972.8|6969.8|28
1620912000000|2021-05-13 13:20:00|6975.3|6972.3|6978.3|6975.3|6979.8|6976.8|6974.8|6971.8|27
1620912300000|2021-05-13 13:25:00|6978.8|6975.8|6980.3|6977.3|6981.3|6978.3|6977.3|6974.3|55
1620912600000|2021-05-13 13:30:00|6979.8|6976.8|6994.8|6991.8|6995.3|6992.3|6977.8|6974.8|209
1620912900000|2021-05-13 13:35:00|6995.3|6992.3|6990.3|6987.3|6999.8|6996.8|6990.3|6987.3|156
1620913200000|2021-05-13 13:40:00|6989.8|6986.8|6991.8|6988.8|6994.3|6991.3|6988.3|6985.3|124
1620913500000|2021-05-13 13:45:00|6992.8|6989.8|6989.8|6986.8|6997.8|6994.8|6989.8|6986.8|45
1620913800000|2021-05-13 13:50:00|6990.3|6987.3|7000.8|6997.8|7002.8|6999.8|6990.3|6987.3|80
1620914100000|2021-05-13 13:55:00|7000.3|6997.3|7003.3|7000.3|7004.3|7001.3|6999.8|6996.8|96
1620914400000|2021-05-13 14:00:00|7003.8|7000.8|7011.8|7008.8|7012.8|7009.8|7003.8|7000.8|187
1620914700000|2021-05-13 14:05:00|7012.8|7009.8|7005.3|7002.3|7013.8|7010.8|7004.8|7001.8|171
1620915000000|2021-05-13 14:10:00|7005.8|7002.8|7013.3|7010.3|7016.3|7013.3|7004.8|7001.8|138
1620915300000|2021-05-13 14:15:00|7013.8|7010.8|7010.3|7007.3|7017.8|7014.8|7010.3|7007.3|58
1620915600000|2021-05-13 14:20:00|7009.8|7006.8|7017.8|7014.8|7018.8|7015.8|7008.8|7005.8|65
1620915900000|2021-05-13 14:25:00|7017.3|7014.3|7014.8|7011.8|7018.8|7015.8|7011.8|7008.8|60
1620916200000|2021-05-13 14:30:00|7015.3|7012.3|7013.8|7010.8|7018.8|7015.8|7013.3|7010.3|81
1620916500000|2021-05-13 14:35:00|7013.3|7010.3|7013.8|7010.8|7014.8|7011.8|7011.3|7008.3|59
1620916800000|2021-05-13 14:40:00|7014.3|7011.3|7012.3|7009.3|7014.8|7011.8|7010.3|7007.3|32
1620917100000|2021-05-13 14:45:00|7012.8|7009.8|7015.8|7012.8|7018.3|7015.3|7012.3|7009.3|47
1620917400000|2021-05-13 14:50:00|7015.3|7012.3|7020.8|7017.8|7020.8|7017.8|7014.8|7011.8|73
1620917700000|2021-05-13 14:55:00|7021.3|7018.3|7025.8|7022.8|7026.8|7023.8|7021.3|7018.3|220
1620918000000|2021-05-13 15:00:00|7026.3|7023.3|7018.8|7015.8|7026.8|7023.8|7018.8|7015.8|104
1620918300000|2021-05-13 15:05:00|7018.3|7015.3|7015.3|7012.3|7019.3|7016.3|7014.8|7011.8|58
1620918600000|2021-05-13 15:10:00|7014.8|7011.8|7014.8|7011.8|7016.8|7013.8|7013.8|7010.8|84
1620918900000|2021-05-13 15:15:00|7015.3|7012.3|7019.8|7016.8|7021.8|7018.8|7012.8|7009.8|65
1620919200000|2021-05-13 15:20:00|7019.3|7016.3|7017.3|7014.3|7020.8|7017.8|7014.8|7011.8|63
1620919500000|2021-05-13 15:25:00|7016.8|7013.8|7007.8|7004.8|7017.3|7014.3|7005.8|7002.8|144
1620919800000|2021-05-13 15:30:00|7008.3|7005.3|7009.8|7006.8|7011.3|7008.3|7006.8|7003.8|182
1620920100000|2021-05-13 15:35:00|7009.3|7006.3|7017.3|7014.3|7017.8|7014.8|7008.3|7005.3|77
1620920400000|2021-05-13 15:40:00|7016.8|7013.8|7003.8|7000.8|7016.8|7013.8|7003.8|7000.8|86
1620920700000|2021-05-13 15:45:00|7004.3|7001.3|7006.8|7003.8|7007.3|7004.3|7000.8|6997.8|104
1620921000000|2021-05-13 15:50:00|7006.3|7003.3|7009.8|7006.8|7011.3|7008.3|7005.3|7002.3|53
1620921300000|2021-05-13 15:55:00|7010.3|7007.3|7006.8|7003.8|7010.8|7007.8|7004.3|7001.3|191
1620921600000|2021-05-13 16:00:00|7007.3|7004.3|7007.3|7004.3|7012.8|7009.8|7005.3|7002.3|78
1620921900000|2021-05-13 16:05:00|7007.8|7004.8|7012.3|7009.3|7013.3|7010.3|7006.3|7003.3|66
1620922200000|2021-05-13 16:10:00|7012.8|7009.8|7015.3|7012.3|7017.8|7014.8|7012.8|7009.8|31
1620922500000|2021-05-13 16:15:00|7015.8|7012.8|7010.3|7007.3|7018.3|7015.3|7010.3|7007.3|18
1620922800000|2021-05-13 16:20:00|7010.8|7007.8|7007.8|7004.8|7011.8|7008.8|7007.8|7004.8|41
1620923100000|2021-05-13 16:25:00|7008.3|7005.3|7012.8|7009.8|7014.8|7011.8|7008.3|7005.3|23
1620923400000|2021-05-13 16:30:00|7013.3|7010.3|7019.8|7016.8|7019.8|7016.8|7012.8|7009.8|68
1620923700000|2021-05-13 16:35:00|7020.3|7017.3|7018.8|7015.8|7020.3|7017.3|7018.3|7015.3|138
1620924000000|2021-05-13 16:40:00|7018.3|7015.3|7017.8|7014.8|7019.8|7016.8|7016.3|7013.3|192
1620924300000|2021-05-13 16:45:00|7018.3|7015.3|7021.8|7018.8|7021.8|7018.8|7017.8|7014.8|36
1620924600000|2021-05-13 16:50:00|7022.8|7019.8|7019.3|7016.3|7022.8|7019.8|7017.3|7014.3|62
1620924900000|2021-05-13 16:55:00|7018.8|7015.8|7014.3|7011.3|7019.3|7016.3|7011.8|7008.8|110
1620925200000|2021-05-13 17:00:00|7014.8|7011.8|7016.3|7013.3|7016.3|7013.3|7009.3|7006.3|42
1620925500000|2021-05-13 17:05:00|7016.8|7013.8|7016.8|7013.8|7017.8|7014.8|7012.8|7009.8|65
1620925800000|2021-05-13 17:10:00|7016.3|7013.3|7020.3|7017.3|7021.3|7018.3|7015.3|7012.3|85
1620926100000|2021-05-13 17:15:00|7020.8|7017.8|7015.3|7012.3|7022.8|7019.8|7014.8|7011.8|45
1620926400000|2021-05-13 17:20:00|7015.8|7012.8|7006.8|7003.8|7016.3|7013.3|7006.8|7003.8|81
1620926700000|2021-05-13 17:25:00|7006.3|7003.3|7011.3|7008.3|7012.8|7009.8|7005.3|7002.3|37
1620927000000|2021-05-13 17:30:00|7011.8|7008.8|7002.3|6999.3|7013.8|7010.8|7002.3|6999.3|27
1620927300000|2021-05-13 17:35:00|7001.8|6998.8|7001.3|6998.3|7004.8|7001.8|6999.3|6996.3|26
1620927600000|2021-05-13 17:40:00|7001.8|6998.8|7005.8|7002.8|7006.3|7003.3|6999.3|6996.3|29
1620927900000|2021-05-13 17:45:00|7005.3|7002.3|7000.3|6997.3|7006.8|7003.8|6998.3|6995.3|57
1620928200000|2021-05-13 17:50:00|7000.8|6997.8|7008.3|7005.3|7009.3|7006.3|7000.3|6997.3|29
1620928500000|2021-05-13 17:55:00|7008.8|7005.8|7007.8|7004.8|7010.3|7007.3|7006.8|7003.8|9
1620928800000|2021-05-13 18:00:00|7007.3|7004.3|7017.8|7014.8|7019.8|7016.8|7007.3|7004.3|36
1620929100000|2021-05-13 18:05:00|7018.3|7015.3|7020.3|7017.3|7023.8|7020.8|7017.3|7014.3|34
1620929400000|2021-05-13 18:10:00|7020.8|7017.8|7023.3|7020.3|7025.8|7022.8|7020.8|7017.8|20
1620929700000|2021-05-13 18:15:00|7023.8|7020.8|7020.8|7017.8|7024.8|7021.8|7020.8|7017.8|21
1620930000000|2021-05-13 18:20:00|7021.3|7018.3|7025.3|7022.3|7027.8|7024.8|7021.3|7018.3|40
1620930300000|2021-05-13 18:25:00|7024.8|7021.8|7027.3|7024.3|7027.8|7024.8|7023.3|7020.3|19
1620930600000|2021-05-13 18:30:00|7027.8|7024.8|7029.8|7026.8|7029.8|7026.8|7025.3|7022.3|16
1620930900000|2021-05-13 18:35:00|7030.3|7027.3|7029.8|7026.8|7031.8|7028.8|7028.8|7025.8|34
1620931200000|2021-05-13 18:40:00|7029.3|7026.3|7032.8|7029.8|7033.8|7030.8|7027.8|7024.8|41
1620931500000|2021-05-13 18:45:00|7032.3|7029.3|7030.3|7027.3|7032.8|7029.8|7028.8|7025.8|43
1620931800000|2021-05-13 18:50:00|7030.8|7027.8|7030.3|7027.3|7031.8|7028.8|7026.8|7023.8|25
1620932100000|2021-05-13 18:55:00|7030.8|7027.8|7028.3|7025.3|7030.8|7027.8|7027.8|7024.8|12
1620932400000|2021-05-13 19:00:00|7027.8|7024.8|7030.3|7027.3|7034.8|7031.8|7027.8|7024.8|32
1620932700000|2021-05-13 19:05:00|7030.8|7027.8|7035.8|7032.8|7035.8|7032.8|7030.8|7027.8|12
1620933000000|2021-05-13 19:10:00|7036.8|7033.8|7031.3|7028.3|7036.8|7033.8|7030.3|7027.3|92
1620933300000|2021-05-13 19:15:00|7031.8|7028.8|7031.8|7028.8|7033.8|7030.8|7030.8|7027.8|30
1620933600000|2021-05-13 19:20:00|7032.3|7029.3|7033.8|7030.8|7034.3|7031.3|7029.3|7026.3|27
1620933900000|2021-05-13 19:25:00|7034.3|7031.3|7033.8|7030.8|7036.8|7033.8|7031.3|7028.3|42
1620934200000|2021-05-13 19:30:00|7034.3|7031.3|7034.8|7031.8|7037.8|7034.8|7034.3|7031.3|106
1620934500000|2021-05-13 19:35:00|7034.3|7031.3|7036.8|7033.8|7037.8|7034.8|7033.8|7030.8|52
1620934800000|2021-05-13 19:40:00|7037.3|7034.3|7041.3|7038.3|7041.8|7038.8|7035.8|7032.8|43
1620935100000|2021-05-13 19:45:00|7041.8|7038.8|7039.8|7036.8|7041.8|7038.8|7037.3|7034.3|39
1620935400000|2021-05-13 19:50:00|7039.3|7036.3|7034.3|7031.3|7039.3|7036.3|7032.8|7029.8|57
1620935700000|2021-05-13 19:55:00|7033.8|7030.8|7032.8|7029.8|7034.8|7031.8|7029.8|7026.8|189
1620936000000|2021-05-13 20:00:00|7031.8|7028.8|7027.3|7024.3|7032.8|7029.8|7027.3|7024.3|60
1620936300000|2021-05-13 20:05:00|7027.8|7024.8|7026.8|7023.8|7028.8|7025.8|7025.3|7022.3|8
1620936600000|2021-05-13 20:10:00|7027.3|7024.3|7027.3|7024.3|7028.3|7025.3|7026.8|7023.8|4
1620936900000|2021-05-13 20:15:00|7027.8|7024.8|7027.8|7024.8|7028.8|7025.8|7027.8|7024.8|18
1620937200000|2021-05-13 20:20:00|7028.3|7025.3|7027.8|7024.8|7028.8|7025.8|7027.8|7024.8|6
1620937500000|2021-05-13 20:25:00|7028.3|7025.3|7026.8|7023.8|7028.8|7025.8|7026.8|7023.8|14
1620937800000|2021-05-13 20:30:00|7027.3|7024.3|7027.8|7024.8|7027.8|7024.8|7026.3|7023.3|21
1620938100000|2021-05-13 20:35:00|7027.3|7024.3|7026.3|7023.3|7027.3|7024.3|7025.8|7022.8|16
1620938400000|2021-05-13 20:40:00|7026.8|7023.8|7027.8|7024.8|7027.8|7024.8|7025.8|7022.8|11
1620938700000|2021-05-13 20:45:00|7026.8|7023.8|7027.3|7024.3|7028.8|7025.8|7026.8|7023.8|40
1620939000000|2021-05-13 20:50:00|7027.8|7024.8|7027.3|7024.3|7027.8|7024.8|7027.3|7024.3|1
1620939300000|2021-05-13 20:55:00|7027.8|7024.8|7029.3|7026.3|7029.3|7026.3|7027.8|7024.8|20
1620939600000|2021-05-13 21:00:00|7029.1|7025.1|7030.2|7026.2|7030.4|7026.4|7028.7|7024.7|0
1620939900000|2021-05-13 21:05:00|7030|7026|7030.7|7026.7|7031|7027|7030|7026|0
1620940200000|2021-05-13 21:10:00|7030.6|7026.6|7030.3|7026.3|7030.6|7026.6|7029.9|7025.9|0
1620940500000|2021-05-13 21:15:00|7030.5|7026.5|7031.2|7027.2|7031.3|7027.3|7029.9|7025.9|0
1620940800000|2021-05-13 21:20:00|7030.7|7026.7|7029.8|7025.8|7031.6|7027.6|7029.3|7025.3|0
1620941100000|2021-05-13 21:25:00|7029.7|7025.7|7026.5|7022.5|7030|7026|7026.5|7022.5|0
1620941400000|2021-05-13 21:30:00|7026.4|7022.4|7026.1|7022.1|7026.4|7022.4|7025.1|7021.1|0
1620941700000|2021-05-13 21:35:00|7026.2|7022.2|7027.8|7023.8|7027.9|7023.9|7025.9|7021.9|0
1620942000000|2021-05-13 21:40:00|7027.5|7023.5|7028.1|7024.1|7028.6|7024.6|7027.4|7023.4|0
1620942300000|2021-05-13 21:45:00|7028.2|7024.2|7028.3|7024.3|7028.4|7024.4|7027.7|7023.7|0
1620942600000|2021-05-13 21:50:00|7028.2|7024.2|7028.3|7024.3|7028.3|7024.3|7027.6|7023.6|0
1620942900000|2021-05-13 21:55:00|7028.4|7024.4|7029.8|7025.8|7030.2|7026.2|7028.3|7024.3|0
1620943200000|2021-05-13 22:00:00|7031.9|7027.9|7030.7|7026.7|7031.9|7027.9|7027.1|7023.1|0
1620943500000|2021-05-13 22:05:00|7030.9|7026.9|7030.8|7026.8|7031.1|7027.1|7029.9|7025.9|0
1620943800000|2021-05-13 22:10:00|7030.6|7026.6|7028.6|7024.6|7030.6|7026.6|7028.2|7024.2|0
1620944100000|2021-05-13 22:15:00|7029|7025|7029|7025|7030.2|7026.2|7029|7025|0
1620944400000|2021-05-13 22:20:00|7028.6|7024.6|7025.9|7021.9|7029|7025|7025.9|7021.9|0
1620944700000|2021-05-13 22:25:00|7025.7|7021.7|7023.7|7019.7|7025.8|7021.8|7023.3|7019.3|0
1620945000000|2021-05-13 22:30:00|7024.1|7020.1|7024.7|7020.7|7025|7021|7023.3|7019.3|0
1620945300000|2021-05-13 22:35:00|7023.9|7019.9|7024.4|7020.4|7024.8|7020.8|7023.6|7019.6|0
1620945600000|2021-05-13 22:40:00|7024.2|7020.2|7027.1|7023.1|7027.1|7023.1|7024|7020|0
1620945900000|2021-05-13 22:45:00|7027.3|7023.3|7027|7023|7027.9|7023.9|7026.7|7022.7|0
1620946200000|2021-05-13 22:50:00|7026.5|7022.5|7029.5|7025.5|7029.5|7025.5|7026.3|7022.3|0
1620946500000|2021-05-13 22:55:00|7028.7|7024.7|7028.1|7024.1|7029.7|7025.7|7027.7|7023.7|0
1620946800000|2021-05-13 23:00:00|7028.3|7024.3|7027.3|7023.3|7028.5|7024.5|7027.3|7023.3|0
1620947100000|2021-05-13 23:05:00|7027.7|7023.7|7027.7|7023.7|7028.3|7024.3|7027.3|7023.3|0
1620947400000|2021-05-13 23:10:00|7027.9|7023.9|7026.4|7022.4|7028.3|7024.3|7026.4|7022.4|0
1620947700000|2021-05-13 23:15:00|7026.8|7022.8|7029.9|7025.9|7029.9|7025.9|7026.8|7022.8|0
1620948000000|2021-05-13 23:20:00|7030.3|7026.3|7035|7031|7035.1|7031.1|7029.9|7025.9|0
1620948300000|2021-05-13 23:25:00|7035.2|7031.2|7031.4|7027.4|7036.2|7032.2|7031.4|7027.4|0
1620948600000|2021-05-13 23:30:00|7031.5|7027.5|7033.6|7029.6|7036|7032|7031.5|7027.5|0
1620948900000|2021-05-13 23:35:00|7033.4|7029.4|7025.7|7021.7|7034|7030|7020.9|7016.9|0
1620949200000|2021-05-13 23:40:00|7025.5|7021.5|7032.5|7028.5|7033|7029|7025.4|7021.4|0
1620949500000|2021-05-13 23:45:00|7032.3|7028.3|7044.2|7040.2|7044.2|7040.2|7032.3|7028.3|0
1620949800000|2021-05-13 23:50:00|7043.8|7041.8|7045.3|7043.3|7046.3|7044.3|7037.3|7035.3|776
1620950100000|2021-05-13 23:55:00|7045.8|7043.8|7041.3|7039.3|7046.3|7044.3|7040.8|7038.8|243
1620950400000|2021-05-14 00:00:00|7040.8|7038.8|7038.3|7037.3|7044.8|7043.8|7034.3|7033.3|634
1620950700000|2021-05-14 00:05:00|7037.8|7036.8|7043.8|7042.8|7046.8|7045.8|7036.8|7035.8|643
1620951000000|2021-05-14 00:10:00|7043.3|7042.3|7033.8|7032.8|7043.3|7042.3|7033.3|7032.3|530
1620951300000|2021-05-14 00:15:00|7034.8|7033.8|7044.3|7043.3|7047.8|7046.8|7034.8|7033.8|524
1620951600000|2021-05-14 00:20:00|7043.8|7042.8|7039.8|7038.8|7049.8|7048.8|7038.8|7037.8|414
1620951900000|2021-05-14 00:25:00|7040.3|7039.3|7041.8|7040.8|7041.8|7040.8|7034.8|7033.8|466
1620952200000|2021-05-14 00:30:00|7041.3|7040.3|7037.8|7036.8|7042.8|7041.8|7033.8|7032.8|384
1620952500000|2021-05-14 00:35:00|7038.3|7037.3|7043.8|7042.8|7049.3|7048.3|7038.3|7037.3|532
1620952800000|2021-05-14 00:40:00|7043.3|7042.3|7046.8|7045.8|7047.8|7046.8|7040.8|7039.8|318
1620953100000|2021-05-14 00:45:00|7048.3|7047.3|7041.3|7040.3|7051.8|7050.8|7039.8|7038.8|284
1620953400000|2021-05-14 00:50:00|7041.8|7040.8|7049.8|7048.8|7050.3|7049.3|7041.8|7040.8|232
1620953700000|2021-05-14 00:55:00|7049.3|7048.3|7049.8|7048.8|7049.8|7048.8|7046.8|7045.8|144
1620954000000|2021-05-14 01:00:00|7050.3|7049.3|7049.8|7048.8|7050.8|7049.8|7044.8|7043.8|313
1620954300000|2021-05-14 01:05:00|7050.3|7049.3|7043.8|7042.8|7050.8|7049.8|7042.3|7041.3|217
1620954600000|2021-05-14 01:10:00|7044.3|7043.3|7044.3|7043.3|7048.8|7047.8|7042.8|7041.8|192
1620954900000|2021-05-14 01:15:00|7044.8|7043.8|7044.3|7043.3|7047.8|7046.8|7042.8|7041.8|109
1620955200000|2021-05-14 01:20:00|7044.8|7043.8|7043.8|7042.8|7046.8|7045.8|7042.8|7041.8|168
1620955500000|2021-05-14 01:25:00|7044.8|7043.8|7038.8|7037.8|7044.8|7043.8|7038.8|7037.8|226
1620955800000|2021-05-14 01:30:00|7039.3|7038.3|7033.8|7032.8|7039.8|7038.8|7033.8|7032.8|280
1620956100000|2021-05-14 01:35:00|7033.3|7032.3|7028.8|7027.8|7033.8|7032.8|7028.8|7027.8|217
1620956400000|2021-05-14 01:40:00|7027.8|7026.8|7028.8|7027.8|7034.3|7033.3|7027.8|7026.8|245
1620956700000|2021-05-14 01:45:00|7028.3|7027.3|7025.8|7024.8|7028.8|7027.8|7024.8|7023.8|343
1620957000000|2021-05-14 01:50:00|7024.8|7023.8|7029.3|7028.3|7031.8|7030.8|7024.8|7023.8|267
1620957300000|2021-05-14 01:55:00|7028.8|7027.8|7040.3|7039.3|7040.8|7039.8|7028.8|7027.8|191
1620957600000|2021-05-14 02:00:00|7039.8|7038.8|7038.3|7037.3|7041.8|7040.8|7036.8|7035.8|142
1620957900000|2021-05-14 02:05:00|7038.8|7037.8|7041.8|7040.8|7042.3|7041.3|7038.8|7037.8|102
1620958200000|2021-05-14 02:10:00|7042.3|7041.3|7045.8|7044.8|7046.8|7045.8|7042.3|7041.3|162
1620958500000|2021-05-14 02:15:00|7046.3|7045.3|7043.3|7042.3|7048.8|7047.8|7042.8|7041.8|168
1620958800000|2021-05-14 02:20:00|7043.8|7042.8|7044.8|7043.8|7046.8|7045.8|7042.8|7041.8|187
1620959100000|2021-05-14 02:25:00|7044.3|7043.3|7041.8|7040.8|7044.3|7043.3|7041.8|7040.8|86
1620959400000|2021-05-14 02:30:00|7042.3|7041.3|7041.8|7040.8|7045.8|7044.8|7041.8|7040.8|168
1620959700000|2021-05-14 02:35:00|7041.3|7040.3|7031.8|7030.8|7041.8|7040.8|7031.8|7030.8|258
1620960000000|2021-05-14 02:40:00|7030.8|7029.8|7031.3|7030.3|7034.8|7033.8|7029.8|7028.8|290
1620960300000|2021-05-14 02:45:00|7030.8|7029.8|7032.8|7031.8|7033.8|7032.8|7029.8|7028.8|150
1620960600000|2021-05-14 02:50:00|7031.8|7030.8|7033.3|7032.3|7035.8|7034.8|7031.8|7030.8|142
1620960900000|2021-05-14 02:55:00|7033.8|7032.8|7035.8|7034.8|7036.8|7035.8|7033.8|7032.8|106
1620961200000|2021-05-14 03:00:00|7036.3|7035.3|7040.8|7039.8|7043.8|7042.8|7035.8|7034.8|201
1620961500000|2021-05-14 03:05:00|7040.3|7039.3|7042.8|7041.8|7042.8|7041.8|7037.8|7036.8|167
1620961800000|2021-05-14 03:10:00|7043.3|7042.3|7045.8|7044.8|7047.8|7046.8|7042.8|7041.8|291
1620962100000|2021-05-14 03:15:00|7045.3|7044.3|7044.8|7043.8|7047.8|7046.8|7043.8|7042.8|181
1620962400000|2021-05-14 03:20:00|7045.3|7044.3|7047.8|7046.8|7048.8|7047.8|7045.3|7044.3|204
1620962700000|2021-05-14 03:25:00|7048.3|7047.3|7047.8|7046.8|7050.8|7049.8|7047.8|7046.8|264
1620963000000|2021-05-14 03:30:00|7047.3|7046.3|7051.8|7050.8|7051.8|7050.8|7046.8|7045.8|237
1620963300000|2021-05-14 03:35:00|7051.3|7050.3|7050.8|7049.8|7051.8|7050.8|7047.8|7046.8|216
1620963600000|2021-05-14 03:40:00|7051.8|7050.8|7052.8|7051.8|7053.8|7052.8|7050.8|7049.8|209
1620963900000|2021-05-14 03:45:00|7053.3|7052.3|7054.8|7053.8|7057.8|7056.8|7053.3|7052.3|374
1620964200000|2021-05-14 03:50:00|7055.8|7054.8|7055.8|7054.8|7056.8|7055.8|7053.8|7052.8|236
1620964500000|2021-05-14 03:55:00|7056.3|7055.3|7049.8|7048.8|7056.8|7055.8|7049.8|7048.8|219
1620964800000|2021-05-14 04:00:00|7050.8|7049.8|7044.8|7043.8|7050.8|7049.8|7044.8|7043.8|234
1620965100000|2021-05-14 04:05:00|7044.3|7043.3|7041.8|7040.8|7046.8|7045.8|7041.8|7040.8|248
1620965400000|2021-05-14 04:10:00|7042.3|7041.3|7046.8|7045.8|7047.8|7046.8|7042.3|7041.3|314
1620965700000|2021-05-14 04:15:00|7047.3|7046.3|7042.3|7041.3|7047.8|7046.8|7041.8|7040.8|237
1620966000000|2021-05-14 04:20:00|7041.8|7040.8|7039.8|7038.8|7043.3|7042.3|7039.8|7038.8|182
1620966300000|2021-05-14 04:25:00|7038.8|7037.8|7034.8|7033.8|7038.8|7037.8|7033.8|7032.8|270
1620966600000|2021-05-14 04:30:00|7033.8|7032.8|7034.8|7033.8|7037.8|7036.8|7033.8|7032.8|235
1620966900000|2021-05-14 04:35:00|7035.3|7034.3|7033.8|7032.8|7038.8|7037.8|7031.8|7030.8|532
1620967200000|2021-05-14 04:40:00|7034.3|7033.3|7026.8|7025.8|7037.8|7036.8|7026.8|7025.8|366
1620967500000|2021-05-14 04:45:00|7025.8|7024.8|7027.8|7026.8|7032.8|7031.8|7025.8|7024.8|286
1620967800000|2021-05-14 04:50:00|7028.8|7027.8|7027.8|7026.8|7030.8|7029.8|7027.3|7026.3|205
1620968100000|2021-05-14 04:55:00|7028.8|7027.8|7027.8|7026.8|7031.8|7030.8|7027.8|7026.8|236
1620968400000|2021-05-14 05:00:00|7028.3|7027.3|7029.8|7028.8|7031.8|7030.8|7026.8|7025.8|244
1620968700000|2021-05-14 05:05:00|7029.3|7028.3|7031.8|7030.8|7032.8|7031.8|7028.8|7027.8|253
1620969000000|2021-05-14 05:10:00|7031.3|7030.3|7033.8|7032.8|7033.8|7032.8|7030.8|7029.8|197
1620969300000|2021-05-14 05:15:00|7033.3|7032.3|7034.8|7033.8|7039.8|7038.8|7033.3|7032.3|359
1620969600000|2021-05-14 05:20:00|7034.3|7033.3|7031.8|7030.8|7034.3|7033.3|7030.3|7029.3|287
1620969900000|2021-05-14 05:25:00|7031.3|7030.3|7027.8|7026.8|7033.3|7032.3|7027.8|7026.8|250
1620970200000|2021-05-14 05:30:00|7028.3|7027.3|7026.8|7025.8|7029.8|7028.8|7025.8|7024.8|355
1620970500000|2021-05-14 05:35:00|7026.3|7025.3|7025.8|7024.8|7026.8|7025.8|7023.8|7022.8|378
1620970800000|2021-05-14 05:40:00|7025.3|7024.3|7025.8|7024.8|7026.3|7025.3|7019.8|7018.8|549
1620971100000|2021-05-14 05:45:00|7025.3|7024.3|7023.8|7022.8|7026.8|7025.8|7022.8|7021.8|405
1620971400000|2021-05-14 05:50:00|7024.3|7023.3|7020.8|7019.8|7024.3|7023.3|7019.8|7018.8|404
1620971700000|2021-05-14 05:55:00|7019.8|7018.8|7023.8|7022.8|7024.8|7023.8|7018.8|7017.8|475
1620972000000|2021-05-14 06:00:00|7020.2|7018.2|7014.2|7012.2|7022.2|7020.2|7010.2|7008.2|1055
1620972300000|2021-05-14 06:05:00|7013.2|7011.2|7012.2|7010.2|7016.2|7014.2|7011.2|7009.2|2022
1620972600000|2021-05-14 06:10:00|7011.7|7009.7|7007.2|7005.2|7012.2|7010.2|7005.7|7003.7|967
1620972900000|2021-05-14 06:15:00|7006.2|7004.2|7006.2|7004.2|7009.2|7007.2|7006.2|7004.2|577
1620973200000|2021-05-14 06:20:00|7007.2|7005.2|7005.2|7003.2|7007.2|7005.2|7004.7|7002.7|481
1620973500000|2021-05-14 06:25:00|7004.7|7002.7|7004.2|7002.2|7007.7|7005.7|7003.2|7001.2|925
1620973800000|2021-05-14 06:30:00|7005.2|7001.2|7007.3|7003.3|7007.3|7003.3|7003.4|6999.4|16
1620974100000|2021-05-14 06:35:00|7006.9|7002.9|7009.7|7005.7|7010.2|7006.2|7006.1|7002.1|0
1620974400000|2021-05-14 06:40:00|7010.7|7006.7|7013.4|7009.4|7013.4|7009.4|7010.7|7006.7|0
1620974700000|2021-05-14 06:45:00|7013.3|7009.3|7018|7014|7018|7014|7012.9|7008.9|0
1620975000000|2021-05-14 06:50:00|7017.6|7013.6|7017.6|7013.6|7020.8|7016.8|7016.9|7012.9|0
1620975300000|2021-05-14 06:55:00|7017.8|7013.8|7016.9|7012.9|7018.8|7014.8|7016.1|7012.1|0
1620975600000|2021-05-14 07:00:00|7016.8|7012.8|7012.9|7008.9|7017.5|7013.5|7011.5|7007.5|0
1620975900000|2021-05-14 07:05:00|7012.6|7008.6|7011.2|7007.2|7015|7011|7011.2|7007.2|0
1620976200000|2021-05-14 07:10:00|7010.8|7006.8|7016.7|7013.7|7017.7|7014.7|7010.7|7006.8|309
1620976500000|2021-05-14 07:15:00|7016.2|7013.2|7015.7|7012.7|7017.7|7014.7|7014.7|7011.7|130
1620976800000|2021-05-14 07:20:00|7016.2|7013.2|7016.7|7013.7|7018.7|7015.7|7014.7|7011.7|130
1620977100000|2021-05-14 07:25:00|7016.2|7013.2|7011.7|7008.7|7016.7|7013.7|7010.7|7007.7|107
1620977400000|2021-05-14 07:30:00|7012.2|7009.2|7011.2|7008.2|7012.7|7009.7|7009.7|7006.7|67
1620977700000|2021-05-14 07:35:00|7010.7|7007.7|7011.7|7008.7|7011.7|7008.7|7008.7|7005.7|68
1620978000000|2021-05-14 07:40:00|7012.2|7009.2|7006.7|7003.7|7012.7|7009.7|7006.7|7003.7|25
1620978300000|2021-05-14 07:45:00|7006.2|7003.2|7006.7|7003.7|7008.7|7005.7|7004.7|7001.7|61
1620978600000|2021-05-14 07:50:00|7007.2|7004.2|7002.7|6999.7|7007.7|7004.7|7002.7|6999.7|62
1620978900000|2021-05-14 07:55:00|7001.7|6998.7|7005.2|7002.2|7005.7|7002.7|7001.7|6998.7|38
1620979200000|2021-05-14 08:00:00|7005.7|7002.7|7008.7|7005.7|7009.2|7006.2|7002.7|6999.7|59
1620979500000|2021-05-14 08:05:00|7009.2|7006.2|7003.2|7000.2|7009.7|7006.7|7003.2|7000.2|108
1620979800000|2021-05-14 08:10:00|7003.7|7000.7|7002.7|6999.7|7005.7|7002.7|7002.7|6999.7|97
1620980100000|2021-05-14 08:15:00|7002.2|6999.2|7008.2|7005.2|7008.7|7005.7|7001.7|6998.7|78
1620980400000|2021-05-14 08:20:00|7008.7|7005.7|7007.7|7004.7|7010.7|7007.7|7007.7|7004.7|55
1620980700000|2021-05-14 08:25:00|7008.2|7005.2|7007.7|7004.7|7008.7|7005.7|7006.2|7003.2|70
1620981000000|2021-05-14 08:30:00|7008.7|7005.7|7007.7|7004.7|7010.2|7007.2|7006.2|7003.2|48
1620981300000|2021-05-14 08:35:00|7008.2|7005.2|7008.7|7005.7|7010.7|7007.7|7007.2|7004.2|53
1620981600000|2021-05-14 08:40:00|7008.2|7005.2|7007.7|7004.7|7011.2|7008.2|7006.7|7003.7|81
1620981900000|2021-05-14 08:45:00|7007.2|7004.2|7009.7|7006.7|7010.7|7007.7|7006.7|7003.7|30
1620982200000|2021-05-14 08:50:00|7010.2|7007.2|7010.7|7007.7|7013.2|7010.2|7009.7|7006.7|34
1620982500000|2021-05-14 08:55:00|7010.2|7007.2|7009.2|7006.2|7011.7|7008.7|7008.7|7005.7|29
1620982800000|2021-05-14 09:00:00|7008.7|7005.7|7011.7|7008.7|7013.7|7010.7|7008.7|7005.7|40
1620983100000|2021-05-14 09:05:00|7012.2|7009.2|7012.7|7009.7|7014.2|7011.2|7011.7|7008.7|76
1620983400000|2021-05-14 09:10:00|7013.2|7010.2|7012.7|7009.7|7014.7|7011.7|7012.7|7009.7|31
1620983700000|2021-05-14 09:15:00|7013.2|7010.2|7016.7|7013.7|7017.7|7014.7|7013.2|7010.2|38
1620984000000|2021-05-14 09:20:00|7016.2|7013.2|7013.7|7010.7|7016.7|7013.7|7012.7|7009.7|35
1620984300000|2021-05-14 09:25:00|7014.7|7011.7|7012.7|7009.7|7014.7|7011.7|7012.7|7009.7|80
1620984600000|2021-05-14 09:30:00|7013.2|7010.2|7011.7|7008.7|7015.2|7012.2|7010.7|7007.7|42
1620984900000|2021-05-14 09:35:00|7012.7|7009.7|7011.7|7008.7|7012.7|7009.7|7008.7|7005.7|75
1620985200000|2021-05-14 09:40:00|7011.2|7008.2|7011.7|7008.7|7012.7|7009.7|7010.7|7007.7|45
1620985500000|2021-05-14 09:45:00|7012.2|7009.2|7012.2|7009.2|7012.7|7009.7|7010.7|7007.7|25
1620985800000|2021-05-14 09:50:00|7011.7|7008.7|7011.2|7008.2|7012.2|7009.2|7010.7|7007.7|28
1620986100000|2021-05-14 09:55:00|7011.7|7008.7|7009.7|7006.7|7011.7|7008.7|7008.7|7005.7|40
1620986400000|2021-05-14 10:00:00|7009.2|7006.2|7011.7|7008.7|7012.7|7009.7|7008.7|7005.7|19
1620986700000|2021-05-14 10:05:00|7010.7|7007.7|7009.7|7006.7|7011.2|7008.2|7009.7|7006.7|26
1620987000000|2021-05-14 10:10:00|7010.2|7007.2|7007.7|7004.7|7010.2|7007.2|7007.2|7004.2|36
1620987300000|2021-05-14 10:15:00|7008.2|7005.2|7012.7|7009.7|7012.7|7009.7|7007.7|7004.7|64
1620987600000|2021-05-14 10:20:00|7013.2|7010.2|7013.7|7010.7|7015.7|7012.7|7012.7|7009.7|67
1620987900000|2021-05-14 10:25:00|7013.2|7010.2|7011.2|7008.2|7013.7|7010.7|7010.7|7007.7|24
1620988200000|2021-05-14 10:30:00|7010.7|7007.7|7009.7|7006.7|7011.7|7008.7|7009.2|7006.2|10
1620988500000|2021-05-14 10:35:00|7009.2|7006.2|7009.2|7006.2|7009.7|7006.7|7007.7|7004.7|11
1620988800000|2021-05-14 10:40:00|7009.7|7006.7|7010.7|7007.7|7012.7|7009.7|7009.7|7006.7|12
1620989100000|2021-05-14 10:45:00|7010.2|7007.2|7012.7|7009.7|7012.7|7009.7|7009.7|7006.7|13
1620989400000|2021-05-14 10:50:00|7012.2|7009.2|7012.7|7009.7|7013.7|7010.7|7011.2|7008.2|17
1620989700000|2021-05-14 10:55:00|7013.2|7010.2|7010.2|7007.2|7013.7|7010.7|7010.2|7007.2|29
1620990000000|2021-05-14 11:00:00|7009.7|7006.7|7013.2|7010.2|7013.2|7010.2|7008.7|7005.7|12
1620990300000|2021-05-14 11:05:00|7012.7|7009.7|7012.2|7009.2|7013.7|7010.7|7010.2|7007.2|25
1620990600000|2021-05-14 11:10:00|7011.7|7008.7|7011.7|7008.7|7011.7|7008.7|7010.2|7007.2|16
1620990900000|2021-05-14 11:15:00|7011.2|7008.2|7012.7|7009.7|7012.7|7009.7|7009.7|7006.7|19
1620991200000|2021-05-14 11:20:00|7013.2|7010.2|7013.7|7010.7|7015.7|7012.7|7013.2|7010.2|9
1620991500000|2021-05-14 11:25:00|7014.2|7011.2|7015.7|7012.7|7015.7|7012.7|7013.7|7010.7|16
1620991800000|2021-05-14 11:30:00|7015.2|7012.2|7016.7|7013.7|7017.7|7014.7|7015.2|7012.2|14
1620992100000|2021-05-14 11:35:00|7016.2|7013.2|7015.7|7012.7|7016.7|7013.7|7015.7|7012.7|18
1620992400000|2021-05-14 11:40:00|7016.2|7013.2|7016.2|7013.2|7016.7|7013.7|7015.7|7012.7|13
1620992700000|2021-05-14 11:45:00|7015.7|7012.7|7012.2|7009.2|7016.7|7013.7|7011.7|7008.7|144
1620993000000|2021-05-14 11:50:00|7011.7|7008.7|7012.7|7009.7|7012.7|7009.7|7011.7|7008.7|5
1620993300000|2021-05-14 11:55:00|7013.2|7010.2|7012.7|7009.7|7013.7|7010.7|7012.2|7009.2|13
1620993600000|2021-05-14 12:00:00|7012.2|7009.2|7012.7|7009.7|7014.7|7011.7|7011.7|7008.7|34
1620993900000|2021-05-14 12:05:00|7013.2|7010.2|7012.7|7009.7|7013.7|7010.7|7011.2|7008.2|29
1620994200000|2021-05-14 12:10:00|7012.2|7009.2|7009.7|7006.7|7013.7|7010.7|7009.7|7006.7|54
1620994500000|2021-05-14 12:15:00|7010.2|7007.2|7011.2|7008.2|7012.2|7009.2|7009.2|7006.2|33
1620994800000|2021-05-14 12:20:00|7011.7|7008.7|7010.7|7007.7|7011.7|7008.7|7009.7|7006.7|13
1620995100000|2021-05-14 12:25:00|7010.2|7007.2|7007.2|7004.2|7011.2|7008.2|7007.2|7004.2|42
1620995400000|2021-05-14 12:30:00|7006.7|7003.7|7003.7|7000.7|7007.7|7004.7|7002.7|6999.7|108
1620995700000|2021-05-14 12:35:00|7003.2|7000.2|7002.7|6999.7|7004.7|7001.7|7002.7|6999.7|34
1620996000000|2021-05-14 12:40:00|7003.2|7000.2|7005.7|7002.7|7005.7|7002.7|7002.7|6999.7|41
1620996300000|2021-05-14 12:45:00|7005.2|7002.2|7006.7|7003.7|7006.7|7003.7|7004.7|7001.7|33
1620996600000|2021-05-14 12:50:00|7007.2|7004.2|7010.7|7007.7|7010.7|7007.7|7006.7|7003.7|21
1620996900000|2021-05-14 12:55:00|7011.2|7008.2|7009.7|7006.7|7012.7|7009.7|7009.7|7006.7|90
1620997200000|2021-05-14 13:00:00|7009.2|7006.2|7010.7|7007.7|7010.7|7007.7|7008.7|7005.7|17
1620997500000|2021-05-14 13:05:00|7011.2|7008.2|7013.7|7010.7|7014.2|7011.2|7010.7|7007.7|11
1620997800000|2021-05-14 13:10:00|7013.2|7010.2|7013.7|7010.7|7013.7|7010.7|7011.7|7008.7|13
1620998100000|2021-05-14 13:15:00|7013.2|7010.2|7012.7|7009.7|7015.7|7012.7|7012.7|7009.7|43
1620998400000|2021-05-14 13:20:00|7013.2|7010.2|7018.2|7015.2|7018.7|7015.7|7013.2|7010.2|34
1620998700000|2021-05-14 13:25:00|7017.7|7014.7|7017.7|7014.7|7018.7|7015.7|7016.7|7013.7|18
1620999000000|2021-05-14 13:30:00|7018.2|7015.2|7020.2|7017.2|7023.7|7020.7|7016.7|7013.7|208
1620999300000|2021-05-14 13:35:00|7020.7|7017.7|7019.2|7016.2|7022.2|7019.2|7019.2|7016.2|91
1620999600000|2021-05-14 13:40:00|7019.7|7016.7|7023.2|7020.2|7023.2|7020.2|7018.7|7015.7|77
1620999900000|2021-05-14 13:45:00|7023.7|7020.7|7020.7|7017.7|7024.7|7021.7|7019.7|7016.7|55
1621000200000|2021-05-14 13:50:00|7020.2|7017.2|7024.7|7021.7|7027.7|7024.7|7019.7|7016.7|72
1621000500000|2021-05-14 13:55:00|7024.2|7021.2|7028.7|7025.7|7028.7|7025.7|7023.7|7020.7|71
1621000800000|2021-05-14 14:00:00|7029.7|7026.7|7024.7|7021.7|7030.7|7027.7|7023.7|7020.7|113
1621001100000|2021-05-14 14:05:00|7024.2|7021.2|7023.2|7020.2|7026.2|7023.2|7021.7|7018.7|133
1621001400000|2021-05-14 14:10:00|7023.7|7020.7|7023.7|7020.7|7028.7|7025.7|7022.7|7019.7|84
1621001700000|2021-05-14 14:15:00|7024.2|7021.2|7017.7|7014.7|7024.7|7021.7|7017.7|7014.7|139
1621002000000|2021-05-14 14:20:00|7018.2|7015.2|7021.2|7018.2|7028.2|7025.2|7017.7|7014.7|247
1621002300000|2021-05-14 14:25:00|7021.7|7018.7|7012.2|7009.2|7023.7|7020.7|7012.2|7009.2|258
1621002600000|2021-05-14 14:30:00|7011.7|7008.7|7020.7|7017.7|7021.7|7018.7|7011.7|7008.7|58
1621002900000|2021-05-14 14:35:00|7021.2|7018.2|7016.7|7013.7|7022.7|7019.7|7015.7|7012.7|38
1621003200000|2021-05-14 14:40:00|7017.2|7014.2|7017.2|7014.2|7017.7|7014.7|7015.2|7012.2|62
1621003500000|2021-05-14 14:45:00|7017.7|7014.7|7025.7|7022.7|7025.7|7022.7|7017.2|7014.2|93
1621003800000|2021-05-14 14:50:00|7026.2|7023.2|7029.7|7026.7|7030.2|7027.2|7025.7|7022.7|103
1621004100000|2021-05-14 14:55:00|7029.2|7026.2|7031.7|7028.7|7032.7|7029.7|7027.7|7024.7|93
1621004400000|2021-05-14 15:00:00|7032.2|7029.2|7028.7|7025.7|7032.7|7029.7|7026.7|7023.7|77
1621004700000|2021-05-14 15:05:00|7029.7|7026.7|7029.7|7026.7|7034.2|7031.2|7029.7|7026.7|172
1621005000000|2021-05-14 15:10:00|7030.2|7027.2|7036.7|7033.7|7037.7|7034.7|7030.2|7027.2|56
1621005300000|2021-05-14 15:15:00|7037.7|7034.7|7039.7|7036.7|7039.7|7036.7|7037.2|7034.2|69
1621005600000|2021-05-14 15:20:00|7040.2|7037.2|7038.7|7035.7|7040.7|7037.7|7037.7|7034.7|60
1621005900000|2021-05-14 15:25:00|7039.2|7036.2|7042.7|7039.7|7042.7|7039.7|7038.7|7035.7|161
1621006200000|2021-05-14 15:30:00|7042.2|7039.2|7041.7|7038.7|7042.7|7039.7|7039.7|7036.7|37
1621006500000|2021-05-14 15:35:00|7042.2|7039.2|7042.7|7039.7|7044.7|7041.7|7041.7|7038.7|62
1621006800000|2021-05-14 15:40:00|7043.2|7040.2|7040.7|7037.7|7043.2|7040.2|7040.7|7037.7|25
1621007100000|2021-05-14 15:45:00|7041.7|7038.7|7038.7|7035.7|7041.7|7038.7|7038.7|7035.7|21
1621007400000|2021-05-14 15:50:00|7038.2|7035.2|7034.7|7031.7|7038.7|7035.7|7034.7|7031.7|46
1621007700000|2021-05-14 15:55:00|7035.2|7032.2|7035.7|7032.7|7036.2|7033.2|7034.2|7031.2|22
1621008000000|2021-05-14 16:00:00|7035.2|7032.2|7035.2|7032.2|7036.7|7033.7|7034.7|7031.7|20
1621008300000|2021-05-14 16:05:00|7035.7|7032.7|7036.2|7033.2|7036.7|7033.7|7035.2|7032.2|8
1621008600000|2021-05-14 16:10:00|7036.7|7033.7|7039.7|7036.7|7039.7|7036.7|7036.7|7033.7|11
1621008900000|2021-05-14 16:15:00|7040.2|7037.2|7041.7|7038.7|7041.7|7038.7|7040.2|7037.2|16
1621009200000|2021-05-14 16:20:00|7042.7|7039.7|7041.7|7038.7|7042.7|7039.7|7040.2|7037.2|20
1621009500000|2021-05-14 16:25:00|7042.2|7039.2|7040.7|7037.7|7042.7|7039.7|7039.7|7036.7|22
1621009800000|2021-05-14 16:30:00|7041.2|7038.2|7039.7|7036.7|7041.7|7038.7|7039.7|7036.7|20
1621010100000|2021-05-14 16:35:00|7039.2|7036.2|7040.7|7037.7|7040.7|7037.7|7038.7|7035.7|20
1621010400000|2021-05-14 16:40:00|7041.2|7038.2|7041.7|7038.7|7042.7|7039.7|7040.7|7037.7|29
1621010700000|2021-05-14 16:45:00|7041.2|7038.2|7043.7|7040.7|7043.7|7040.7|7040.7|7037.7|17
1621011000000|2021-05-14 16:50:00|7044.7|7041.7|7043.7|7040.7|7044.7|7041.7|7043.2|7040.2|17
1621011300000|2021-05-14 16:55:00|7044.2|7041.2|7043.7|7040.7|7044.7|7041.7|7043.7|7040.7|16
1621011600000|2021-05-14 17:00:00|7043.2|7040.2|7042.7|7039.7|7044.7|7041.7|7042.7|7039.7|11
1621011900000|2021-05-14 17:05:00|7042.2|7039.2|7043.7|7040.7|7043.7|7040.7|7041.7|7038.7|17
1621012200000|2021-05-14 17:10:00|7043.2|7040.2|7043.7|7040.7|7043.7|7040.7|7042.7|7039.7|17
1621012500000|2021-05-14 17:15:00|7043.2|7040.2|7042.2|7039.2|7043.7|7040.7|7041.7|7038.7|28
1621012800000|2021-05-14 17:20:00|7042.7|7039.7|7046.7|7043.7|7047.2|7044.2|7042.7|7039.7|78
1621013100000|2021-05-14 17:25:00|7047.2|7044.2|7047.7|7044.7|7047.7|7044.7|7047.2|7044.2|12
1621013400000|2021-05-14 17:30:00|7048.2|7045.2|7046.7|7043.7|7049.7|7046.7|7045.2|7042.2|109
1621013700000|2021-05-14 17:35:00|7047.7|7044.7|7047.2|7044.2|7047.7|7044.7|7045.7|7042.7|40
1621014000000|2021-05-14 17:40:00|7046.7|7043.7|7048.2|7045.2|7049.7|7046.7|7046.7|7043.7|80
1621014300000|2021-05-14 17:45:00|7047.7|7044.7|7044.7|7041.7|7048.2|7045.2|7043.7|7040.7|40
1621014600000|2021-05-14 17:50:00|7045.2|7042.2|7043.7|7040.7|7045.2|7042.2|7043.7|7040.7|10
1621014900000|2021-05-14 17:55:00|7044.2|7041.2|7043.2|7040.2|7044.7|7041.7|7043.2|7040.2|5
1621015200000|2021-05-14 18:00:00|7043.7|7040.7|7043.7|7040.7|7043.7|7040.7|7042.2|7039.2|7
1621015500000|2021-05-14 18:05:00|7044.2|7041.2|7048.7|7045.7|7049.2|7046.2|7044.2|7041.2|43
1621015800000|2021-05-14 18:10:00|7049.2|7046.2|7049.7|7046.7|7050.2|7047.2|7047.7|7044.7|15
1621016100000|2021-05-14 18:15:00|7050.2|7047.2|7049.7|7046.7|7050.2|7047.2|7048.7|7045.7|19
1621016400000|2021-05-14 18:20:00|7049.2|7046.2|7049.7|7046.7|7049.7|7046.7|7048.7|7045.7|12
1621016700000|2021-05-14 18:25:00|7049.2|7046.2|7048.7|7045.7|7049.7|7046.7|7048.7|7045.7|4
1621017000000|2021-05-14 18:30:00|7049.2|7046.2|7050.2|7047.2|7050.2|7047.2|7049.2|7046.2|13
1621017300000|2021-05-14 18:35:00|7049.7|7046.7|7049.7|7046.7|7050.2|7047.2|7049.2|7046.2|3
1621017600000|2021-05-14 18:40:00|7049.2|7046.2|7048.7|7045.7|7050.2|7047.2|7048.7|7045.7|13
1621017900000|2021-05-14 18:45:00|7049.2|7046.2|7049.7|7046.7|7049.7|7046.7|7048.7|7045.7|27
1621018200000|2021-05-14 18:50:00|7050.7|7047.7|7052.7|7049.7|7052.7|7049.7|7050.2|7047.2|73
1621018500000|2021-05-14 18:55:00|7053.2|7050.2|7049.7|7046.7|7053.7|7050.7|7048.7|7045.7|39
1621018800000|2021-05-14 19:00:00|7049.2|7046.2|7048.2|7045.2|7050.7|7047.7|7045.7|7042.7|57
1621019100000|2021-05-14 19:05:00|7048.7|7045.7|7049.2|7046.2|7049.2|7046.2|7046.7|7043.7|9
1621019400000|2021-05-14 19:10:00|7049.7|7046.7|7049.7|7046.7|7050.2|7047.2|7048.7|7045.7|6
1621019700000|2021-05-14 19:15:00|7050.2|7047.2|7050.7|7047.7|7052.7|7049.7|7050.2|7047.2|16
1621020000000|2021-05-14 19:20:00|7051.2|7048.2|7049.2|7046.2|7052.2|7049.2|7048.7|7045.7|3
1621020300000|2021-05-14 19:25:00|7048.7|7045.7|7051.7|7048.7|7051.7|7048.7|7048.7|7045.7|15
1621020600000|2021-05-14 19:30:00|7052.7|7049.7|7048.7|7045.7|7052.7|7049.7|7046.7|7043.7|47
1621020900000|2021-05-14 19:35:00|7049.2|7046.2|7048.7|7045.7|7049.7|7046.7|7047.7|7044.7|26
1621021200000|2021-05-14 19:40:00|7048.2|7045.2|7048.2|7045.2|7048.7|7045.7|7046.2|7043.2|30
1621021500000|2021-05-14 19:45:00|7047.7|7044.7|7050.7|7047.7|7051.7|7048.7|7046.7|7043.7|70
1621021800000|2021-05-14 19:50:00|7051.2|7048.2|7058.2|7055.2|7058.7|7055.7|7049.7|7046.7|301
1621022100000|2021-05-14 19:55:00|7057.7|7054.7|7053.7|7050.7|7058.7|7055.7|7051.7|7048.7|355
1621022400000|2021-05-14 20:00:00|7052.7|7049.7|7057.2|7054.2|7058.2|7055.2|7052.2|7049.2|52
1621022700000|2021-05-14 20:05:00|7057.7|7054.7|7056.2|7053.2|7057.7|7054.7|7055.7|7052.7|2
1621023000000|2021-05-14 20:10:00|7055.7|7052.7|7055.2|7052.2|7056.2|7053.2|7054.7|7051.7|8
1621023300000|2021-05-14 20:15:00|7054.7|7051.7|7054.7|7051.7|7054.7|7051.7|7054.7|7051.7|0
1621023600000|2021-05-14 20:20:00|7054.2|7051.2|7052.7|7049.7|7054.2|7051.2|7052.7|7049.7|6
1621024200000|2021-05-14 20:30:00|7053.2|7050.2|7053.7|7050.7|7054.7|7051.7|7052.2|7049.2|12
1621024500000|2021-05-14 20:35:00|7053.2|7050.2|7052.7|7049.7|7053.2|7050.2|7052.7|7049.7|0
1621024800000|2021-05-14 20:40:00|7052.2|7049.2|7052.2|7049.2|7052.2|7049.2|7052.2|7049.2|1
1621025100000|2021-05-14 20:45:00|7051.7|7048.7|7051.2|7048.2|7052.7|7049.7|7050.7|7047.7|10
1621025400000|2021-05-14 20:50:00|7050.7|7047.7|7050.2|7047.2|7051.2|7048.2|7050.2|7047.2|13
1621025700000|2021-05-14 20:55:00|7050.7|7047.7|7052.2|7049.2|7052.7|7049.7|7050.2|7047.2|22
1621202400000|2021-05-16 22:00:00|7049.6|7045.6|7052.6|7048.6|7052.6|7048.6|7049.1|7045.1|0
1621202700000|2021-05-16 22:05:00|7052.2|7048.2|7057.2|7053.2|7057.2|7053.2|7052.2|7048.2|0
1621203000000|2021-05-16 22:10:00|7057|7053|7060.3|7056.3|7061|7057|7055.7|7051.7|0
1621203300000|2021-05-16 22:15:00|7060.1|7056.1|7057.1|7053.1|7062.2|7058.2|7055.9|7051.9|0
1621203600000|2021-05-16 22:20:00|7057.3|7053.3|7056|7052|7058.8|7054.8|7054.8|7050.8|0
1621203900000|2021-05-16 22:25:00|7055.8|7051.8|7055.8|7051.8|7056.2|7052.2|7054.9|7050.9|0
1621204200000|2021-05-16 22:30:00|7056|7052|7054.7|7050.7|7057.2|7053.2|7054|7050|0
1621204500000|2021-05-16 22:35:00|7054.5|7050.5|7054.1|7050.1|7056.7|7052.7|7054.1|7050.1|0
1621204800000|2021-05-16 22:40:00|7054.4|7050.4|7055.5|7051.5|7056|7052|7053.7|7049.7|0
1621205100000|2021-05-16 22:45:00|7055.3|7051.3|7055.1|7051.1|7056.1|7052.1|7054.7|7050.7|0
1621205400000|2021-05-16 22:50:00|7054.7|7050.7|7055.2|7051.2|7055.2|7051.2|7054.1|7050.1|0
1621205700000|2021-05-16 22:55:00|7055.4|7051.4|7053.5|7049.5|7055.6|7051.6|7052.6|7048.6|0
1621206000000|2021-05-16 23:00:00|7053.9|7049.9|7054.8|7050.8|7055.2|7051.2|7051.3|7047.3|0
1621206300000|2021-05-16 23:05:00|7054.6|7050.6|7055.6|7051.6|7057.1|7053.1|7054.4|7050.4|0
1621206600000|2021-05-16 23:10:00|7056|7052|7054.1|7050.1|7057.1|7053.1|7054.1|7050.1|0
1621206900000|2021-05-16 23:15:00|7053.7|7049.7|7051.5|7047.5|7053.7|7049.7|7049.6|7045.6|0
1621207200000|2021-05-16 23:20:00|7051.8|7047.8|7051.7|7047.7|7053.1|7049.1|7049.9|7045.9|0
1621207500000|2021-05-16 23:25:00|7050.6|7046.6|7051.3|7047.3|7052.8|7048.8|7050.6|7046.6|0
1621207800000|2021-05-16 23:30:00|7051.5|7047.5|7049.4|7045.4|7052.1|7048.1|7048.7|7044.7|0
1621208100000|2021-05-16 23:35:00|7049|7045|7050|7046|7051.4|7047.4|7048.7|7044.7|0
1621208400000|2021-05-16 23:40:00|7049.6|7045.6|7048.2|7044.2|7050.7|7046.7|7048|7044|0
1621208700000|2021-05-16 23:45:00|7048.3|7044.3|7049.1|7045.1|7049.1|7045.1|7045.3|7041.3|0
1621209000000|2021-05-16 23:50:00|7057.2|7055.2|7056.7|7054.7|7061.7|7059.7|7051.2|7049.2|501
1621209300000|2021-05-16 23:55:00|7056.2|7054.2|7051.7|7049.7|7058.2|7056.2|7050.2|7048.2|323
1621209600000|2021-05-17 00:00:00|7052.2|7050.2|7039.7|7038.7|7056.7|7055.2|7039.7|7038.7|552
1621209900000|2021-05-17 00:05:00|7040.2|7039.2|7049.2|7048.2|7049.7|7048.7|7039.2|7038.2|500
1621210200000|2021-05-17 00:10:00|7048.7|7047.7|7043.7|7042.7|7049.2|7048.2|7039.7|7038.7|384
1621210500000|2021-05-17 00:15:00|7044.2|7043.2|7047.7|7046.7|7050.7|7049.7|7039.7|7038.7|406
1621210800000|2021-05-17 00:20:00|7047.2|7046.2|7055.7|7054.7|7057.2|7056.2|7047.2|7046.2|588
1621211100000|2021-05-17 00:25:00|7056.2|7055.2|7044.7|7043.7|7056.7|7055.7|7042.7|7041.7|292
1621211400000|2021-05-17 00:30:00|7044.2|7043.2|7038.2|7037.2|7044.2|7043.2|7036.7|7035.7|349
1621211700000|2021-05-17 00:35:00|7037.2|7036.2|7032.2|7031.2|7038.2|7037.2|7029.7|7028.7|363
1621212000000|2021-05-17 00:40:00|7031.7|7030.7|7029.7|7028.7|7032.2|7031.2|7024.7|7023.7|347
1621212300000|2021-05-17 00:45:00|7030.7|7029.7|7038.7|7037.7|7039.7|7038.7|7028.7|7027.7|400
1621212600000|2021-05-17 00:50:00|7038.2|7037.2|7038.7|7037.7|7042.7|7041.7|7036.7|7035.7|182
1621212900000|2021-05-17 00:55:00|7037.7|7036.7|7039.2|7038.2|7043.7|7042.7|7037.2|7036.2|286
1621213200000|2021-05-17 01:00:00|7038.7|7037.7|7051.2|7050.2|7051.7|7050.7|7033.2|7032.2|381
1621213500000|2021-05-17 01:05:00|7050.7|7049.7|7060.2|7059.2|7064.2|7063.2|7050.7|7049.7|498
1621213800000|2021-05-17 01:10:00|7059.7|7058.7|7065.7|7064.7|7066.7|7065.7|7059.7|7058.7|345
1621214100000|2021-05-17 01:15:00|7066.2|7065.2|7059.7|7058.7|7066.2|7065.2|7057.2|7056.2|298
1621214400000|2021-05-17 01:20:00|7059.2|7058.2|7054.2|7053.2|7060.7|7059.7|7052.7|7051.7|243
1621214700000|2021-05-17 01:25:00|7054.7|7053.7|7059.2|7058.2|7061.7|7060.7|7054.7|7053.7|147
1621215000000|2021-05-17 01:30:00|7058.7|7057.7|7053.7|7052.7|7061.2|7060.2|7050.2|7049.2|228
1621215300000|2021-05-17 01:35:00|7053.2|7052.2|7057.2|7056.2|7059.7|7058.7|7050.7|7049.7|173
1621215600000|2021-05-17 01:40:00|7056.7|7055.7|7053.7|7052.7|7058.2|7057.2|7053.2|7052.2|190
1621215900000|2021-05-17 01:45:00|7054.2|7053.2|7048.2|7047.2|7054.7|7053.7|7046.7|7045.7|126
1621216200000|2021-05-17 01:50:00|7047.7|7046.7|7050.7|7049.7|7054.7|7053.7|7047.7|7046.7|130
1621216500000|2021-05-17 01:55:00|7051.2|7050.2|7043.2|7042.2|7052.7|7051.7|7043.2|7042.2|146
1621216800000|2021-05-17 02:00:00|7043.7|7042.7|7049.2|7048.2|7049.7|7048.7|7039.2|7038.2|371
1621217100000|2021-05-17 02:05:00|7048.7|7047.7|7046.2|7045.2|7050.7|7049.7|7045.7|7044.7|102
1621217400000|2021-05-17 02:10:00|7046.7|7045.7|7041.7|7040.7|7052.2|7051.2|7041.2|7040.2|133
1621217700000|2021-05-17 02:15:00|7041.2|7040.2|7036.2|7035.2|7041.7|7040.7|7035.7|7034.7|127
1621218000000|2021-05-17 02:20:00|7036.7|7035.7|7037.7|7036.7|7037.7|7036.7|7034.2|7033.2|107
1621218300000|2021-05-17 02:25:00|7037.2|7036.2|7035.7|7034.7|7038.7|7037.7|7034.7|7033.7|70
1621218600000|2021-05-17 02:30:00|7035.2|7034.2|7034.7|7033.7|7035.7|7034.7|7031.7|7030.7|176
1621218900000|2021-05-17 02:35:00|7034.2|7033.2|7035.7|7034.7|7038.7|7037.7|7033.7|7032.7|122
1621219200000|2021-05-17 02:40:00|7036.2|7035.2|7034.2|7033.2|7037.7|7036.7|7032.7|7031.7|74
1621219500000|2021-05-17 02:45:00|7034.7|7033.7|7035.7|7034.7|7037.7|7036.7|7033.7|7032.7|64
1621219800000|2021-05-17 02:50:00|7036.2|7035.2|7036.7|7035.7|7038.7|7037.7|7035.7|7034.7|72
1621220100000|2021-05-17 02:55:00|7037.2|7036.2|7039.7|7038.7|7041.7|7040.7|7036.7|7035.7|91
1621220400000|2021-05-17 03:00:00|7040.2|7039.2|7038.7|7037.7|7040.7|7039.7|7036.7|7035.7|84
1621220700000|2021-05-17 03:05:00|7039.2|7038.2|7033.7|7032.7|7041.7|7040.7|7033.7|7032.7|117
1621221000000|2021-05-17 03:10:00|7034.2|7033.2|7026.7|7025.7|7034.7|7033.7|7026.7|7025.7|148
1621221300000|2021-05-17 03:15:00|7025.7|7024.7|7032.2|7031.2|7033.2|7032.2|7025.7|7024.7|132
1621221600000|2021-05-17 03:20:00|7032.7|7031.7|7033.2|7032.2|7037.7|7036.7|7032.2|7031.2|99
1621221900000|2021-05-17 03:25:00|7032.7|7031.7|7031.7|7030.7|7035.7|7034.7|7030.7|7029.7|105
1621222200000|2021-05-17 03:30:00|7030.7|7029.7|7036.7|7035.7|7036.7|7035.7|7029.7|7028.7|109
1621222500000|2021-05-17 03:35:00|7037.7|7036.7|7036.7|7035.7|7039.7|7038.7|7035.7|7034.7|88
1621222800000|2021-05-17 03:40:00|7036.2|7035.2|7037.7|7036.7|7038.7|7037.7|7035.7|7034.7|117
1621223100000|2021-05-17 03:45:00|7036.7|7035.7|7035.7|7034.7|7037.7|7036.7|7033.7|7032.7|110
1621223400000|2021-05-17 03:50:00|7036.2|7035.2|7037.7|7036.7|7037.7|7036.7|7035.7|7034.7|62
1621223700000|2021-05-17 03:55:00|7038.2|7037.2|7036.7|7035.7|7039.7|7038.7|7035.2|7034.2|101
1621224000000|2021-05-17 04:00:00|7037.2|7036.2|7032.7|7031.7|7037.7|7036.7|7031.2|7030.2|104
1621224300000|2021-05-17 04:05:00|7033.2|7032.2|7032.2|7031.2|7035.7|7034.7|7031.7|7030.7|95
1621224600000|2021-05-17 04:10:00|7032.7|7031.7|7032.7|7031.7|7033.7|7032.7|7030.7|7029.7|121
1621224900000|2021-05-17 04:15:00|7033.2|7032.2|7038.7|7037.7|7039.7|7038.7|7033.2|7032.2|99
1621225200000|2021-05-17 04:20:00|7038.2|7037.2|7038.7|7037.7|7038.7|7037.7|7035.7|7034.7|69
1621225500000|2021-05-17 04:25:00|7039.7|7038.7|7038.7|7037.7|7039.7|7038.7|7036.7|7035.7|99
1621225800000|2021-05-17 04:30:00|7038.2|7037.2|7037.7|7036.7|7038.7|7037.7|7033.7|7032.7|91
1621226100000|2021-05-17 04:35:00|7038.2|7037.2|7040.7|7039.7|7040.7|7039.7|7036.7|7035.7|105
1621226400000|2021-05-17 04:40:00|7041.2|7040.2|7041.7|7040.7|7043.7|7042.7|7039.7|7038.7|108
1621226700000|2021-05-17 04:45:00|7041.2|7040.2|7036.7|7035.7|7041.2|7040.2|7035.7|7034.7|85
1621227000000|2021-05-17 04:50:00|7037.7|7036.7|7036.8|7035.8|7038.8|7037.8|7035.7|7034.7|105
1621227300000|2021-05-17 04:55:00|7037.3|7036.3|7038.8|7037.8|7039.8|7038.8|7036.8|7035.8|135
1621227600000|2021-05-17 05:00:00|7038.3|7037.3|7034.8|7033.8|7038.8|7037.8|7034.8|7033.8|286
1621227900000|2021-05-17 05:05:00|7034.3|7033.3|7038.8|7037.8|7039.8|7038.8|7034.3|7033.3|205
1621228200000|2021-05-17 05:10:00|7039.3|7038.3|7039.8|7038.8|7043.8|7042.8|7038.8|7037.8|225
1621228500000|2021-05-17 05:15:00|7040.3|7039.3|7035.3|7034.3|7040.8|7039.8|7033.8|7032.8|132
1621228800000|2021-05-17 05:20:00|7035.8|7034.8|7039.8|7038.8|7040.3|7039.3|7034.8|7033.8|122
1621229100000|2021-05-17 05:25:00|7040.8|7039.8|7038.8|7037.8|7041.8|7040.8|7037.8|7036.8|259
1621229400000|2021-05-17 05:30:00|7039.8|7038.8|7041.8|7040.8|7042.8|7041.8|7036.8|7035.8|244
1621229700000|2021-05-17 05:35:00|7042.3|7041.3|7044.8|7043.8|7045.8|7044.8|7041.3|7040.3|149
1621230000000|2021-05-17 05:40:00|7045.3|7044.3|7044.8|7043.8|7047.8|7046.8|7043.3|7042.3|153
1621230300000|2021-05-17 05:45:00|7043.8|7042.8|7039.8|7038.8|7044.8|7043.8|7039.8|7038.8|194
1621230600000|2021-05-17 05:50:00|7038.8|7037.8|7036.8|7035.8|7041.8|7040.8|7036.3|7035.3|238
1621230900000|2021-05-17 05:55:00|7035.8|7034.8|7031.8|7030.8|7039.8|7038.8|7031.8|7030.8|452
1621231200000|2021-05-17 06:00:00|7032.3|7030.3|7026.3|7024.3|7033.3|7031.3|7025.3|7023.3|659
1621231500000|2021-05-17 06:05:00|7026.8|7024.8|7025.3|7023.3|7029.3|7027.3|7025.3|7023.3|1475
1621231800000|2021-05-17 06:10:00|7026.3|7024.3|7024.3|7022.3|7027.3|7025.3|7022.3|7020.3|1444
1621232100000|2021-05-17 06:15:00|7023.8|7021.8|7021.3|7019.3|7024.3|7022.3|7020.3|7018.3|355
1621232400000|2021-05-17 06:20:00|7021.8|7019.8|7025.8|7023.8|7026.3|7024.3|7021.8|7019.8|501
1621232700000|2021-05-17 06:25:00|7025.3|7023.3|7021.3|7019.3|7026.3|7024.3|7021.3|7019.3|773
1621233000000|2021-05-17 06:30:00|7022|7018|7020.2|7016.2|7024|7020|7020.2|7016.2|0
1621233300000|2021-05-17 06:35:00|7020.4|7016.4|7019.6|7015.6|7021.7|7017.7|7019|7015|0
1621233600000|2021-05-17 06:40:00|7019.8|7015.8|7018.9|7014.9|7020.6|7016.6|7018.5|7014.5|0
1621233900000|2021-05-17 06:45:00|7018.2|7014.2|7018.9|7014.9|7020.7|7016.7|7017.5|7013.5|0
1621234200000|2021-05-17 06:50:00|7019|7015|7022.4|7018.4|7022.8|7018.8|7018.9|7014.9|0
1621234500000|2021-05-17 06:55:00|7022.6|7018.6|7024.5|7020.5|7024.5|7020.5|7022.2|7018.2|0
1621234800000|2021-05-17 07:00:00|7024.2|7020.2|7028.2|7024.2|7028.4|7024.4|7021.9|7017.9|0
1621235100000|2021-05-17 07:05:00|7027.6|7023.6|7029|7025|7029.8|7025.8|7027.6|7023.6|0
1621235400000|2021-05-17 07:10:00|7029.8|7026.8|7031.3|7028.3|7034.8|7031.8|7028.3|7025.3|588
1621235700000|2021-05-17 07:15:00|7030.8|7027.8|7021.8|7018.8|7031.8|7028.8|7021.8|7018.8|160
1621236000000|2021-05-17 07:20:00|7022.3|7019.3|7020.3|7017.3|7022.8|7019.8|7018.8|7015.8|122
1621236300000|2021-05-17 07:25:00|7019.8|7016.8|7018.8|7015.8|7020.8|7017.8|7016.8|7013.8|52
1621236600000|2021-05-17 07:30:00|7019.3|7016.3|7015.3|7012.3|7020.8|7017.8|7015.3|7012.3|52
1621236900000|2021-05-17 07:35:00|7014.8|7011.8|7017.3|7014.3|7021.3|7018.3|7014.8|7011.8|127
1621237200000|2021-05-17 07:40:00|7017.8|7014.8|7013.8|7010.8|7017.8|7014.8|7011.8|7008.8|158
1621237500000|2021-05-17 07:45:00|7013.3|7010.3|7013.8|7010.8|7015.3|7012.3|7011.8|7008.8|234
1621237800000|2021-05-17 07:50:00|7014.3|7011.3|7013.3|7010.3|7016.8|7013.8|7012.8|7009.8|45
1621238100000|2021-05-17 07:55:00|7013.8|7010.8|7012.3|7009.3|7016.3|7013.3|7010.8|7007.8|61
1621238400000|2021-05-17 08:00:00|7012.8|7009.8|7015.8|7012.8|7017.8|7014.8|7011.3|7008.3|44
1621238700000|2021-05-17 08:05:00|7016.3|7013.3|7012.8|7009.8|7016.8|7013.8|7011.8|7008.8|46
1621239000000|2021-05-17 08:10:00|7013.3|7010.3|7014.3|7011.3|7015.8|7012.8|7012.8|7009.8|51
1621239300000|2021-05-17 08:15:00|7013.8|7010.8|7014.8|7011.8|7014.8|7011.8|7012.8|7009.8|39
1621239600000|2021-05-17 08:20:00|7014.3|7011.3|7019.3|7016.3|7019.3|7016.3|7013.8|7010.8|33
1621239900000|2021-05-17 08:25:00|7018.8|7015.8|7017.8|7014.8|7019.8|7016.8|7016.8|7013.8|43
1621240200000|2021-05-17 08:30:00|7018.3|7015.3|7016.8|7013.8|7018.8|7015.8|7016.8|7013.8|55
1621240500000|2021-05-17 08:35:00|7016.3|7013.3|7015.8|7012.8|7017.8|7014.8|7015.3|7012.3|57
1621240800000|2021-05-17 08:40:00|7015.3|7012.3|7016.8|7013.8|7017.8|7014.8|7014.8|7011.8|63
1621241100000|2021-05-17 08:45:00|7016.3|7013.3|7016.3|7013.3|7016.8|7013.8|7015.8|7012.8|31
1621241400000|2021-05-17 08:50:00|7016.8|7013.8|7016.8|7013.8|7017.3|7014.3|7015.8|7012.8|28
1621241700000|2021-05-17 08:55:00|7016.3|7013.3|7015.8|7012.8|7016.8|7013.8|7014.8|7011.8|34
1621242000000|2021-05-17 09:00:00|7016.8|7013.8|7013.8|7010.8|7016.8|7013.8|7012.8|7009.8|150
1621242300000|2021-05-17 09:05:00|7013.3|7010.3|7014.8|7011.8|7014.8|7011.8|7012.3|7009.3|68
1621242600000|2021-05-17 09:10:00|7015.3|7012.3|7013.8|7010.8|7016.8|7013.8|7013.3|7010.3|75
1621242900000|2021-05-17 09:15:00|7012.8|7009.8|7012.8|7009.8|7016.3|7013.3|7012.8|7009.8|37
1621243200000|2021-05-17 09:20:00|7013.3|7010.3|7015.3|7012.3|7015.3|7012.3|7012.8|7009.8|27
1621243500000|2021-05-17 09:25:00|7015.8|7012.8|7015.8|7012.8|7016.3|7013.3|7014.8|7011.8|9
1621243800000|2021-05-17 09:30:00|7014.8|7011.8|7015.8|7012.8|7017.3|7014.3|7013.8|7010.8|24
1621244100000|2021-05-17 09:35:00|7015.3|7012.3|7013.8|7010.8|7016.8|7013.8|7013.8|7010.8|38
1621244400000|2021-05-17 09:40:00|7013.3|7010.3|7012.8|7009.8|7014.3|7011.3|7011.8|7008.8|64
1621244700000|2021-05-17 09:45:00|7012.3|7009.3|7013.8|7010.8|7015.8|7012.8|7011.8|7008.8|19
1621245000000|2021-05-17 09:50:00|7013.3|7010.3|7009.8|7006.8|7013.3|7010.3|7009.8|7006.8|32
1621245300000|2021-05-17 09:55:00|7009.3|7006.3|7011.8|7008.8|7012.8|7009.8|7009.3|7006.3|54
1621245600000|2021-05-17 10:00:00|7010.8|7007.8|7007.8|7004.8|7011.3|7008.3|7006.8|7003.8|327
1621245900000|2021-05-17 10:05:00|7008.3|7005.3|7006.8|7003.8|7009.3|7006.3|7005.8|7002.8|204
1621246200000|2021-05-17 10:10:00|7006.3|7003.3|7007.3|7004.3|7009.8|7006.8|7005.8|7002.8|68
1621246500000|2021-05-17 10:15:00|7006.8|7003.8|7005.8|7002.8|7006.8|7003.8|7003.8|7000.8|39
1621246800000|2021-05-17 10:20:00|7005.3|7002.3|7003.8|7000.8|7005.8|7002.8|7003.8|7000.8|28
1621247100000|2021-05-17 10:25:00|7003.3|7000.3|7002.8|6999.8|7004.8|7001.8|7001.8|6998.8|76
1621247400000|2021-05-17 10:30:00|7002.3|6999.3|7003.8|7000.8|7004.8|7001.8|7001.8|6998.8|27
1621247700000|2021-05-17 10:35:00|7003.3|7000.3|7002.8|6999.8|7004.3|7001.3|6999.8|6996.8|62
1621248000000|2021-05-17 10:40:00|7002.3|6999.3|7005.8|7002.8|7005.8|7002.8|7001.8|6998.8|14
1621248300000|2021-05-17 10:45:00|7005.3|7002.3|7005.3|7002.3|7005.8|7002.8|7004.8|7001.8|8
1621248600000|2021-05-17 10:50:00|7004.8|7001.8|7004.3|7001.3|7005.3|7002.3|7003.8|7000.8|13
1621248900000|2021-05-17 10:55:00|7003.8|7000.8|7003.8|7000.8|7005.3|7002.3|7002.8|6999.8|13
1621249200000|2021-05-17 11:00:00|7004.3|7001.3|7002.8|6999.8|7004.8|7001.8|7002.8|6999.8|25
1621249500000|2021-05-17 11:05:00|7002.3|6999.3|7005.3|7002.3|7005.8|7002.8|6999.8|6996.8|52
1621249800000|2021-05-17 11:10:00|7005.8|7002.8|7003.8|7000.8|7006.3|7003.3|7003.3|7000.3|42
1621250100000|2021-05-17 11:15:00|7003.3|7000.3|7005.8|7002.8|7006.8|7003.8|7002.8|6999.8|24
1621250400000|2021-05-17 11:20:00|7005.3|7002.3|7001.8|6998.8|7005.8|7002.8|7001.8|6998.8|10
1621250700000|2021-05-17 11:25:00|7001.3|6998.3|7000.8|6997.8|7001.8|6998.8|6999.3|6996.3|40
1621251000000|2021-05-17 11:30:00|7000.3|6997.3|7001.8|6998.8|7002.8|6999.8|6998.8|6995.8|8
1621251300000|2021-05-17 11:35:00|7002.3|6999.3|7003.8|7000.8|7004.8|7001.8|7002.3|6999.3|23
1621251600000|2021-05-17 11:40:00|7004.3|7001.3|7001.8|6998.8|7004.8|7001.8|7000.8|6997.8|40
1621251900000|2021-05-17 11:45:00|7001.3|6998.3|7000.8|6997.8|7001.8|6998.8|6999.3|6996.3|29
1621252200000|2021-05-17 11:50:00|7001.3|6998.3|7001.8|6998.8|7001.8|6998.8|6999.8|6996.8|38
1621252500000|2021-05-17 11:55:00|7002.3|6999.3|7002.8|6999.8|7004.8|7001.8|7001.8|6998.8|35
1621252800000|2021-05-17 12:00:00|7002.3|6999.3|7003.3|7000.3|7003.8|7000.8|6999.8|6996.8|32
1621253100000|2021-05-17 12:05:00|7003.8|7000.8|7002.8|6999.8|7003.8|7000.8|7002.8|6999.8|5
1621253400000|2021-05-17 12:10:00|7002.3|6999.3|6998.8|6995.8|7003.3|7000.3|6998.3|6995.3|27
1621253700000|2021-05-17 12:15:00|6997.8|6994.8|6999.3|6996.3|6999.8|6996.8|6995.8|6992.8|42
1621254000000|2021-05-17 12:20:00|6999.8|6996.8|7002.8|6999.8|7002.8|6999.8|6999.8|6996.8|7
1621254300000|2021-05-17 12:25:00|7001.8|6998.8|7004.3|7001.3|7006.3|7003.3|7001.8|6998.8|40
1621254600000|2021-05-17 12:30:00|7003.8|7000.8|7007.8|7004.8|7007.8|7004.8|7003.8|7000.8|16
1621254900000|2021-05-17 12:35:00|7008.3|7005.3|7009.3|7006.3|7010.3|7007.3|7007.8|7004.8|33
1621255200000|2021-05-17 12:40:00|7009.8|7006.8|7008.8|7005.8|7009.8|7006.8|7007.3|7004.3|39
1621255500000|2021-05-17 12:45:00|7008.3|7005.3|7008.3|7005.3|7008.3|7005.3|7007.3|7004.3|23
1621255800000|2021-05-17 12:50:00|7007.8|7004.8|7010.3|7007.3|7010.8|7007.8|7007.8|7004.8|17
1621256100000|2021-05-17 12:55:00|7009.8|7006.8|7009.8|7006.8|7010.3|7007.3|7008.8|7005.8|5
1621256400000|2021-05-17 13:00:00|7009.3|7006.3|7008.3|7005.3|7010.3|7007.3|7008.3|7005.3|38
1621256700000|2021-05-17 13:05:00|7007.8|7004.8|7010.8|7007.8|7010.8|7007.8|7006.8|7003.8|13
1621257000000|2021-05-17 13:10:00|7010.3|7007.3|7010.8|7007.8|7011.3|7008.3|7009.8|7006.8|4
1621257300000|2021-05-17 13:15:00|7011.3|7008.3|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|30
1621257600000|2021-05-17 13:20:00|7011.3|7008.3|7010.8|7007.8|7011.8|7008.8|7009.8|7006.8|21
1621257900000|2021-05-17 13:25:00|7011.3|7008.3|7011.3|7008.3|7012.8|7009.8|7010.8|7007.8|44
1621258200000|2021-05-17 13:30:00|7010.8|7007.8|7016.8|7013.8|7020.8|7017.8|7010.8|7007.8|225
1621258500000|2021-05-17 13:35:00|7017.3|7014.3|7025.3|7022.3|7025.8|7022.8|7015.8|7012.8|211
1621258800000|2021-05-17 13:40:00|7025.8|7022.8|7018.3|7015.3|7026.8|7023.8|7017.8|7014.8|75
1621259100000|2021-05-17 13:45:00|7017.8|7014.8|7010.8|7007.8|7020.8|7017.8|7010.8|7007.8|74
1621259400000|2021-05-17 13:50:00|7010.3|7007.3|7010.3|7007.3|7011.8|7008.8|7005.8|7002.8|52
1621259700000|2021-05-17 13:55:00|7009.8|7006.8|7012.8|7009.8|7016.3|7013.3|7008.3|7005.3|65
1621260000000|2021-05-17 14:00:00|7011.8|7008.8|7012.3|7009.3|7013.8|7010.8|7005.8|7002.8|129
1621260300000|2021-05-17 14:05:00|7012.8|7009.8|7015.8|7012.8|7017.8|7014.8|7011.8|7008.8|100
1621260600000|2021-05-17 14:10:00|7015.3|7012.3|7019.3|7016.3|7021.8|7018.8|7010.8|7007.8|57
1621260900000|2021-05-17 14:15:00|7018.8|7015.8|7022.8|7019.8|7023.8|7020.8|7015.3|7012.3|76
1621261200000|2021-05-17 14:20:00|7023.3|7020.3|7016.8|7013.8|7023.8|7020.8|7016.8|7013.8|50
1621261500000|2021-05-17 14:25:00|7017.3|7014.3|7005.3|7002.3|7021.8|7018.8|7005.3|7002.3|128
1621261800000|2021-05-17 14:30:00|7004.8|7001.8|7004.3|7001.3|7009.8|7006.8|7002.3|6999.3|88
1621262100000|2021-05-17 14:35:00|7004.8|7001.8|7018.8|7015.8|7020.8|7017.8|7003.3|7000.3|89
1621262400000|2021-05-17 14:40:00|7019.3|7016.3|7017.8|7014.8|7021.8|7018.8|7015.8|7012.8|93
1621262700000|2021-05-17 14:45:00|7018.3|7015.3|7021.8|7018.8|7021.8|7018.8|7016.3|7013.3|87
1621263000000|2021-05-17 14:50:00|7022.3|7019.3|7017.3|7014.3|7023.8|7020.8|7016.8|7013.8|80
1621263300000|2021-05-17 14:55:00|7016.8|7013.8|7018.8|7015.8|7019.8|7016.8|7014.8|7011.8|56
1621263600000|2021-05-17 15:00:00|7018.3|7015.3|7018.8|7015.8|7019.8|7016.8|7011.8|7008.8|85
1621263900000|2021-05-17 15:05:00|7018.3|7015.3|7015.3|7012.3|7021.3|7018.3|7014.8|7011.8|59
1621264200000|2021-05-17 15:10:00|7014.8|7011.8|7020.8|7017.8|7020.8|7017.8|7011.3|7008.3|42
1621264500000|2021-05-17 15:15:00|7020.3|7017.3|7016.8|7013.8|7020.3|7017.3|7015.3|7012.3|32
1621264800000|2021-05-17 15:20:00|7016.3|7013.3|7017.3|7014.3|7020.3|7017.3|7016.3|7013.3|34
1621265100000|2021-05-17 15:25:00|7017.8|7014.8|7014.3|7011.3|7017.8|7014.8|7013.8|7010.8|47
1621265400000|2021-05-17 15:30:00|7014.8|7011.8|7016.8|7013.8|7016.8|7013.8|7009.8|7006.8|50
1621265700000|2021-05-17 15:35:00|7017.3|7014.3|7016.8|7013.8|7021.8|7018.8|7016.8|7013.8|50
1621266000000|2021-05-17 15:40:00|7017.3|7014.3|7018.3|7015.3|7019.3|7016.3|7015.3|7012.3|27
1621266300000|2021-05-17 15:45:00|7017.8|7014.8|7016.3|7013.3|7021.8|7018.8|7015.8|7012.8|20
1621266600000|2021-05-17 15:50:00|7015.8|7012.8|7009.8|7006.8|7016.8|7013.8|7007.3|7004.3|78
1621266900000|2021-05-17 15:55:00|7009.3|7006.3|7010.8|7007.8|7011.8|7008.8|7006.8|7003.8|15
1621267200000|2021-05-17 16:00:00|7009.8|7006.8|7008.8|7005.8|7010.8|7007.8|7006.3|7003.3|34
1621267500000|2021-05-17 16:05:00|7008.3|7005.3|7006.8|7003.8|7010.3|7007.3|7006.3|7003.3|17
1621267800000|2021-05-17 16:10:00|7007.3|7004.3|7008.8|7005.8|7010.3|7007.3|7006.8|7003.8|23
1621268100000|2021-05-17 16:15:00|7008.3|7005.3|7012.3|7009.3|7013.3|7010.3|7006.3|7003.3|13
1621268400000|2021-05-17 16:20:00|7011.8|7008.8|7015.8|7012.8|7015.8|7012.8|7011.8|7008.8|9
1621268700000|2021-05-17 16:25:00|7016.3|7013.3|7014.3|7011.3|7016.8|7013.8|7013.3|7010.3|28
1621269000000|2021-05-17 16:30:00|7014.8|7011.8|7012.3|7009.3|7014.8|7011.8|7009.8|7006.8|11
1621269300000|2021-05-17 16:35:00|7012.8|7009.8|7017.3|7014.3|7017.8|7014.8|7012.8|7009.8|19
1621269600000|2021-05-17 16:40:00|7016.8|7013.8|7018.8|7015.8|7020.3|7017.3|7016.8|7013.8|6
1621269900000|2021-05-17 16:45:00|7018.3|7015.3|7017.8|7014.8|7019.8|7016.8|7017.3|7014.3|19
1621270200000|2021-05-17 16:50:00|7017.3|7014.3|7017.3|7014.3|7018.8|7015.8|7016.3|7013.3|5
1621270500000|2021-05-17 16:55:00|7016.8|7013.8|7017.3|7014.3|7017.8|7014.8|7015.3|7012.3|23
1621270800000|2021-05-17 17:00:00|7016.8|7013.8|7016.3|7013.3|7018.8|7015.8|7016.3|7013.3|12
1621271100000|2021-05-17 17:05:00|7015.8|7012.8|7013.3|7010.3|7016.3|7013.3|7012.8|7009.8|10
1621271400000|2021-05-17 17:10:00|7012.8|7009.8|7012.3|7009.3|7013.8|7010.8|7010.3|7007.3|11
1621271700000|2021-05-17 17:15:00|7012.8|7009.8|7009.3|7006.3|7012.8|7009.8|7008.3|7005.3|3
1621272000000|2021-05-17 17:20:00|7009.8|7006.8|7011.8|7008.8|7012.3|7009.3|7006.8|7003.8|17
1621272300000|2021-05-17 17:25:00|7011.3|7008.3|7011.3|7008.3|7013.3|7010.3|7009.8|7006.8|4
1621272600000|2021-05-17 17:30:00|7011.8|7008.8|7011.3|7008.3|7011.8|7008.8|7008.3|7005.3|19
1621272900000|2021-05-17 17:35:00|7011.8|7008.8|7013.3|7010.3|7016.8|7013.8|7011.8|7008.8|11
1621273200000|2021-05-17 17:40:00|7012.8|7009.8|7011.3|7008.3|7012.8|7009.8|7008.3|7005.3|53
1621273500000|2021-05-17 17:45:00|7010.8|7007.8|7014.3|7011.3|7015.3|7012.3|7008.8|7005.8|15
1621273800000|2021-05-17 17:50:00|7013.8|7010.8|7013.3|7010.3|7015.3|7012.3|7011.8|7008.8|20
1621274100000|2021-05-17 17:55:00|7012.8|7009.8|7015.3|7012.3|7016.8|7013.8|7011.8|7008.8|12
1621274400000|2021-05-17 18:00:00|7014.8|7011.8|7017.8|7014.8|7017.8|7014.8|7013.8|7010.8|24
1621274700000|2021-05-17 18:05:00|7017.3|7014.3|7019.3|7016.3|7019.8|7016.8|7017.3|7014.3|10
1621275000000|2021-05-17 18:10:00|7019.8|7016.8|7018.8|7015.8|7020.8|7017.8|7017.8|7014.8|6
1621275300000|2021-05-17 18:15:00|7019.3|7016.3|7018.8|7015.8|7019.3|7016.3|7016.8|7013.8|2
1621275600000|2021-05-17 18:20:00|7018.3|7015.3|7018.8|7015.8|7020.3|7017.3|7017.8|7014.8|5
1621275900000|2021-05-17 18:25:00|7019.3|7016.3|7019.3|7016.3|7020.8|7017.8|7018.3|7015.3|5
1621276200000|2021-05-17 18:30:00|7019.8|7016.8|7020.8|7017.8|7022.8|7019.8|7019.3|7016.3|12
1621276500000|2021-05-17 18:35:00|7020.3|7017.3|7017.3|7014.3|7020.8|7017.8|7016.3|7013.3|17
1621276800000|2021-05-17 18:40:00|7017.8|7014.8|7018.8|7015.8|7019.3|7016.3|7017.3|7014.3|3
1621277100000|2021-05-17 18:45:00|7018.3|7015.3|7021.3|7018.3|7021.3|7018.3|7016.8|7013.8|12
1621277400000|2021-05-17 18:50:00|7020.8|7017.8|7027.8|7024.8|7027.8|7024.8|7020.8|7017.8|46
1621277700000|2021-05-17 18:55:00|7027.3|7024.3|7030.8|7027.8|7030.8|7027.8|7027.3|7024.3|50
1621278000000|2021-05-17 19:00:00|7031.3|7028.3|7030.3|7027.3|7031.3|7028.3|7028.8|7025.8|52
1621278300000|2021-05-17 19:05:00|7029.8|7026.8|7033.8|7030.8|7035.8|7032.8|7029.8|7026.8|30
1621278600000|2021-05-17 19:10:00|7034.3|7031.3|7033.8|7030.8|7035.3|7032.3|7033.8|7030.8|31
1621278900000|2021-05-17 19:15:00|7034.3|7031.3|7033.8|7030.8|7034.8|7031.8|7032.8|7029.8|89
1621279200000|2021-05-17 19:20:00|7033.3|7030.3|7033.8|7030.8|7033.8|7030.8|7032.8|7029.8|45
1621279500000|2021-05-17 19:25:00|7033.3|7030.3|7030.8|7027.8|7033.8|7030.8|7029.8|7026.8|45
1621279800000|2021-05-17 19:30:00|7030.3|7027.3|7036.3|7033.3|7036.8|7033.8|7029.8|7026.8|54
1621280100000|2021-05-17 19:35:00|7035.8|7032.8|7032.8|7029.8|7036.3|7033.3|7032.3|7029.3|112
1621280400000|2021-05-17 19:40:00|7033.3|7030.3|7037.3|7034.3|7039.8|7036.8|7032.8|7029.8|177
1621280700000|2021-05-17 19:45:00|7036.8|7033.8|7034.8|7031.8|7040.3|7037.3|7034.3|7031.3|30
1621281000000|2021-05-17 19:50:00|7035.3|7032.3|7035.3|7032.3|7037.8|7034.8|7033.8|7030.8|35
1621281300000|2021-05-17 19:55:00|7035.8|7032.8|7036.8|7033.8|7036.8|7033.8|7030.8|7027.8|256
1621281600000|2021-05-17 20:00:00|7037.8|7034.8|7037.8|7034.8|7038.8|7035.8|7033.8|7030.8|38
1621281900000|2021-05-17 20:05:00|7038.3|7035.3|7038.3|7035.3|7039.3|7036.3|7038.3|7035.3|13
1621282200000|2021-05-17 20:10:00|7038.8|7035.8|7037.8|7034.8|7038.8|7035.8|7037.8|7034.8|0
1621282500000|2021-05-17 20:15:00|7037.3|7034.3|7036.8|7033.8|7037.3|7034.3|7036.8|7033.8|9
1621282800000|2021-05-17 20:20:00|7037.3|7034.3|7036.8|7033.8|7037.3|7034.3|7036.8|7033.8|3
1621283100000|2021-05-17 20:25:00|7035.8|7032.8|7035.8|7032.8|7036.8|7033.8|7034.8|7031.8|46
1621283400000|2021-05-17 20:30:00|7035.3|7032.3|7034.8|7031.8|7035.8|7032.8|7034.8|7031.8|17
1621283700000|2021-05-17 20:35:00|7035.3|7032.3|7037.8|7034.8|7038.3|7035.3|7035.3|7032.3|19
1621284000000|2021-05-17 20:40:00|7038.3|7035.3|7037.3|7034.3|7038.3|7035.3|7037.3|7034.3|8
1621284300000|2021-05-17 20:45:00|7036.8|7033.8|7035.3|7032.3|7037.3|7034.3|7034.8|7031.8|23
1621284600000|2021-05-17 20:50:00|7035.8|7032.8|7035.8|7032.8|7036.3|7033.3|7035.8|7032.8|1
1621284900000|2021-05-17 20:55:00|7036.3|7033.3|7037.3|7034.3|7037.3|7034.3|7035.8|7032.8|33
1621285200000|2021-05-17 21:00:00|7036.4|7032.4|7037.4|7033.4|7037.4|7033.4|7036.4|7032.4|0
1621285500000|2021-05-17 21:05:00|7037|7033|7037.3|7033.3|7037.7|7033.7|7037|7033|0
1621285800000|2021-05-17 21:10:00|7036.8|7032.8|7037.9|7033.9|7037.9|7033.9|7036.8|7032.8|0
1621286100000|2021-05-17 21:15:00|7038.1|7034.1|7037.5|7033.5|7038.3|7034.3|7037.5|7033.5|0
1621286400000|2021-05-17 21:20:00|7037.6|7033.6|7038.7|7034.7|7038.7|7034.7|7037.6|7033.6|0
1621286700000|2021-05-17 21:25:00|7038.6|7034.6|7038.7|7034.7|7038.7|7034.7|7038.4|7034.4|0
1621287000000|2021-05-17 21:30:00|7038.4|7034.4|7039.3|7035.3|7039.3|7035.3|7038.4|7034.4|0
1621287300000|2021-05-17 21:35:00|7039.6|7035.6|7039.3|7035.3|7039.6|7035.6|7039.3|7035.3|0
1621287600000|2021-05-17 21:40:00|7039.2|7035.2|7038.8|7034.8|7039.2|7035.2|7038.8|7034.8|0
1621287900000|2021-05-17 21:45:00|7038.7|7034.7|7037.9|7033.9|7038.7|7034.7|7037.8|7033.8|0
1621288200000|2021-05-17 21:50:00|7037.8|7033.8|7037.7|7033.7|7037.8|7033.8|7037.5|7033.5|0
1621288500000|2021-05-17 21:55:00|7037.6|7033.6|7038.3|7034.3|7038.3|7034.3|7037.4|7033.4|0
1621288800000|2021-05-17 22:00:00|7037.1|7033.1|7042.4|7038.4|7042.9|7038.9|7035.9|7031.9|0
1621289100000|2021-05-17 22:05:00|7042.8|7038.8|7042|7038|7042.8|7038.8|7041.3|7037.3|0
1621289400000|2021-05-17 22:10:00|7042.4|7038.4|7042.8|7038.8|7042.8|7038.8|7042.2|7038.2|0
1621289700000|2021-05-17 22:15:00|7043|7039|7041.6|7037.6|7043.1|7039.1|7041.2|7037.2|0
1621290000000|2021-05-17 22:20:00|7041.8|7037.8|7042.7|7038.7|7043.5|7039.5|7041.8|7037.8|0
1621290300000|2021-05-17 22:25:00|7042.5|7038.5|7040.7|7036.7|7042.7|7038.7|7040.7|7036.7|0
1621290600000|2021-05-17 22:30:00|7040.3|7036.3|7040.3|7036.3|7040.7|7036.7|7039.1|7035.1|0
1621290900000|2021-05-17 22:35:00|7040.6|7036.6|7038.1|7034.1|7040.6|7036.6|7037.7|7033.7|0
1621291200000|2021-05-17 22:40:00|7037.9|7033.9|7036.4|7032.4|7038.4|7034.4|7035.7|7031.7|0
1621291500000|2021-05-17 22:45:00|7036.8|7032.8|7035.3|7031.3|7036.8|7032.8|7034.9|7030.9|0
1621291800000|2021-05-17 22:50:00|7035.5|7031.5|7034.5|7030.5|7036.5|7032.5|7034.2|7030.2|0
1621292100000|2021-05-17 22:55:00|7034.7|7030.7|7032.9|7028.9|7035.1|7031.1|7032.8|7028.8|0
1621292400000|2021-05-17 23:00:00|7033.3|7029.3|7030.3|7026.3|7033.8|7029.8|7029.1|7025.1|0
1621292700000|2021-05-17 23:05:00|7030.5|7026.5|7032.4|7028.4|7033.1|7029.1|7030.5|7026.5|0
1621293000000|2021-05-17 23:10:00|7032.5|7028.5|7033.5|7029.5|7033.5|7029.5|7031.9|7027.9|0
1621293300000|2021-05-17 23:15:00|7033.3|7029.3|7032.9|7028.9|7033.9|7029.9|7032.8|7028.8|0
1621293600000|2021-05-17 23:20:00|7033.1|7029.1|7034.7|7030.7|7034.7|7030.7|7032.9|7028.9|0
1621293900000|2021-05-17 23:25:00|7034.5|7030.5|7037.6|7033.6|7038|7034|7034.3|7030.3|0
1621294200000|2021-05-17 23:30:00|7037.4|7033.4|7037.6|7033.6|7038.4|7034.4|7036.5|7032.5|0
1621294500000|2021-05-17 23:35:00|7037.2|7033.2|7037.3|7033.3|7038.6|7034.6|7037.2|7033.2|0
1621294800000|2021-05-17 23:40:00|7037.5|7033.5|7042.3|7038.3|7043|7039|7037.5|7033.5|0
1621295100000|2021-05-17 23:45:00|7042.7|7038.7|7047.6|7043.6|7048.6|7044.6|7041.9|7037.9|0
1621295400000|2021-05-17 23:50:00|7043.8|7041.8|7042.3|7040.3|7045.8|7043.8|7039.3|7037.3|406
1621295700000|2021-05-17 23:55:00|7042.8|7040.8|7051.8|7049.8|7052.3|7050.3|7042.8|7040.8|237
1621296000000|2021-05-18 00:00:00|7052.3|7050.3|7054.8|7053.8|7056.8|7055.8|7051.3|7049.3|481
1621296300000|2021-05-18 00:05:00|7055.3|7054.3|7061.3|7060.3|7062.3|7061.3|7054.8|7053.8|311
1621296600000|2021-05-18 00:10:00|7060.8|7059.8|7061.8|7060.8|7063.8|7062.8|7055.8|7054.8|557
1621296900000|2021-05-18 00:15:00|7062.3|7061.3|7066.8|7065.8|7068.3|7067.3|7059.8|7058.8|522
1621297200000|2021-05-18 00:20:00|7067.3|7066.3|7068.8|7067.8|7072.8|7071.8|7066.8|7065.8|627
1621297500000|2021-05-18 00:25:00|7069.3|7068.3|7071.8|7070.8|7073.3|7072.3|7064.8|7063.8|542
1621297800000|2021-05-18 00:30:00|7071.3|7070.3|7064.8|7063.8|7071.3|7070.3|7061.8|7060.8|616
1621298100000|2021-05-18 00:35:00|7064.3|7063.3|7058.8|7057.8|7065.8|7064.8|7057.8|7056.8|429
1621298400000|2021-05-18 00:40:00|7058.3|7057.3|7062.8|7061.8|7063.3|7062.3|7056.8|7055.8|177
1621298700000|2021-05-18 00:45:00|7063.8|7062.8|7062.3|7061.3|7070.8|7069.8|7061.8|7060.8|465
1621299000000|2021-05-18 00:50:00|7062.8|7061.8|7071.8|7070.8|7072.8|7071.8|7061.8|7060.8|399
1621299300000|2021-05-18 00:55:00|7071.3|7070.3|7064.8|7063.8|7071.8|7070.8|7063.8|7062.8|269
1621299600000|2021-05-18 01:00:00|7065.3|7064.3|7058.8|7057.8|7065.8|7064.8|7058.8|7057.8|647
1621299900000|2021-05-18 01:05:00|7058.3|7057.3|7063.8|7062.8|7063.8|7062.8|7057.8|7056.8|261
1621300200000|2021-05-18 01:10:00|7062.3|7061.3|7069.8|7068.8|7069.8|7068.8|7060.8|7059.8|357
1621300500000|2021-05-18 01:15:00|7068.8|7067.8|7064.3|7063.3|7069.8|7068.8|7061.3|7060.3|238
1621300800000|2021-05-18 01:20:00|7063.8|7062.8|7061.8|7060.8|7063.8|7062.8|7060.8|7059.8|280
1621301100000|2021-05-18 01:25:00|7061.3|7060.3|7058.8|7057.8|7061.3|7060.3|7056.8|7055.8|349
1621301400000|2021-05-18 01:30:00|7059.8|7058.8|7075.8|7074.8|7075.8|7074.8|7059.8|7058.8|387
1621301700000|2021-05-18 01:35:00|7074.8|7073.8|7078.8|7077.8|7080.8|7079.8|7072.3|7071.3|528
1621302000000|2021-05-18 01:40:00|7078.3|7077.3|7082.8|7081.8|7083.8|7082.8|7078.3|7077.3|518
1621302300000|2021-05-18 01:45:00|7083.8|7082.8|7074.8|7073.8|7084.8|7083.8|7073.8|7072.8|389
1621302600000|2021-05-18 01:50:00|7075.3|7074.3|7067.8|7066.8|7076.8|7075.8|7065.8|7064.8|303
1621302900000|2021-05-18 01:55:00|7068.8|7067.8|7065.8|7064.8|7068.8|7067.8|7064.8|7063.8|218
1621303200000|2021-05-18 02:00:00|7064.8|7063.8|7062.8|7061.8|7065.8|7064.8|7059.8|7058.8|355
1621303500000|2021-05-18 02:05:00|7061.8|7060.8|7060.8|7059.8|7061.8|7060.8|7056.8|7055.8|341
1621303800000|2021-05-18 02:10:00|7059.8|7058.8|7057.8|7056.8|7060.8|7059.8|7056.8|7055.8|247
1621304100000|2021-05-18 02:15:00|7057.3|7056.3|7062.8|7061.8|7063.8|7062.8|7055.8|7054.8|261
1621304400000|2021-05-18 02:20:00|7063.3|7062.3|7061.8|7060.8|7066.8|7065.8|7061.8|7060.8|157
1621304700000|2021-05-18 02:25:00|7061.3|7060.3|7060.8|7059.8|7061.8|7060.8|7057.8|7056.8|252
1621305000000|2021-05-18 02:30:00|7061.3|7060.3|7058.3|7057.3|7062.3|7061.3|7056.8|7055.8|147
1621305300000|2021-05-18 02:35:00|7057.8|7056.8|7055.8|7054.8|7058.3|7057.3|7054.3|7053.3|192
1621305600000|2021-05-18 02:40:00|7056.8|7055.8|7054.8|7053.8|7056.8|7055.8|7052.8|7051.8|227
1621305900000|2021-05-18 02:45:00|7055.3|7054.3|7054.8|7053.8|7057.8|7056.8|7053.8|7052.8|135
1621306200000|2021-05-18 02:50:00|7055.3|7054.3|7054.3|7053.3|7056.8|7055.8|7053.8|7052.8|95
1621306500000|2021-05-18 02:55:00|7054.8|7053.8|7055.8|7054.8|7055.8|7054.8|7052.8|7051.8|149
1621306800000|2021-05-18 03:00:00|7055.3|7054.3|7057.8|7056.8|7058.8|7057.8|7055.3|7054.3|119
1621307100000|2021-05-18 03:05:00|7056.8|7055.8|7058.8|7057.8|7058.8|7057.8|7054.8|7053.8|142
1621307400000|2021-05-18 03:10:00|7059.3|7058.3|7058.8|7057.8|7059.8|7058.8|7057.8|7056.8|129
1621307700000|2021-05-18 03:15:00|7059.3|7058.3|7062.8|7061.8|7062.8|7061.8|7058.8|7057.8|158
1621308000000|2021-05-18 03:20:00|7063.3|7062.3|7065.3|7064.3|7066.3|7065.3|7061.8|7060.8|181
1621308300000|2021-05-18 03:25:00|7065.8|7064.8|7062.8|7061.8|7067.8|7066.8|7062.3|7061.3|195
1621308600000|2021-05-18 03:30:00|7061.8|7060.8|7059.8|7058.8|7061.8|7060.8|7057.8|7056.8|182
1621308900000|2021-05-18 03:35:00|7060.3|7059.3|7066.8|7065.8|7066.8|7065.8|7060.3|7059.3|136
1621309200000|2021-05-18 03:40:00|7067.3|7066.3|7065.8|7064.8|7067.8|7066.8|7064.8|7063.8|169
1621309500000|2021-05-18 03:45:00|7066.8|7065.8|7067.8|7066.8|7069.8|7068.8|7065.8|7064.8|236
1621309800000|2021-05-18 03:50:00|7068.3|7067.3|7064.8|7063.8|7068.3|7067.3|7064.8|7063.8|114
1621310100000|2021-05-18 03:55:00|7065.3|7064.3|7064.8|7063.8|7066.8|7065.8|7063.8|7062.8|120
1621310400000|2021-05-18 04:00:00|7065.3|7064.3|7065.8|7064.8|7070.8|7069.8|7063.8|7062.8|157
1621310700000|2021-05-18 04:05:00|7064.8|7063.8|7061.3|7060.3|7065.8|7064.8|7060.8|7059.8|256
1621311000000|2021-05-18 04:10:00|7060.8|7059.8|7066.8|7065.8|7067.8|7066.8|7060.8|7059.8|168
1621311300000|2021-05-18 04:15:00|7067.3|7066.3|7067.8|7066.8|7068.8|7067.8|7066.8|7065.8|82
1621311600000|2021-05-18 04:20:00|7068.3|7067.3|7067.3|7066.3|7069.8|7068.8|7066.8|7065.8|97
1621311900000|2021-05-18 04:25:00|7066.8|7065.8|7067.8|7066.8|7068.8|7067.8|7065.8|7064.8|86
1621312200000|2021-05-18 04:30:00|7068.3|7067.3|7068.8|7067.8|7068.8|7067.8|7064.8|7063.8|122
1621312500000|2021-05-18 04:35:00|7069.3|7068.3|7070.8|7069.8|7071.8|7070.8|7068.8|7067.8|127
1621312800000|2021-05-18 04:40:00|7070.3|7069.3|7074.8|7073.8|7075.8|7074.8|7070.3|7069.3|210
1621313100000|2021-05-18 04:45:00|7075.3|7074.3|7074.8|7073.8|7075.8|7074.8|7071.8|7070.8|137
1621313400000|2021-05-18 04:50:00|7075.8|7074.8|7075.8|7074.8|7076.3|7075.3|7073.8|7072.8|122
1621313700000|2021-05-18 04:55:00|7076.3|7075.3|7076.8|7075.8|7078.8|7077.8|7074.8|7073.8|169
1621314000000|2021-05-18 05:00:00|7076.3|7075.3|7075.8|7074.8|7076.3|7075.3|7072.8|7071.8|182
1621314300000|2021-05-18 05:05:00|7075.3|7074.3|7074.8|7073.8|7075.3|7074.3|7072.8|7071.8|168
1621314600000|2021-05-18 05:10:00|7075.3|7074.3|7074.8|7073.8|7076.8|7075.8|7074.8|7073.8|150
1621314900000|2021-05-18 05:15:00|7075.3|7074.3|7070.8|7069.8|7076.8|7075.8|7070.8|7069.8|278
1621315200000|2021-05-18 05:20:00|7071.8|7070.8|7073.8|7072.8|7073.8|7072.8|7070.8|7069.8|237
1621315500000|2021-05-18 05:25:00|7074.8|7073.8|7072.8|7071.8|7075.8|7074.8|7070.8|7069.8|201
1621315800000|2021-05-18 05:30:00|7073.8|7072.8|7076.8|7075.8|7076.8|7075.8|7073.8|7072.8|101
1621316100000|2021-05-18 05:35:00|7077.3|7076.3|7075.8|7074.8|7077.8|7076.8|7073.3|7072.3|154
1621316400000|2021-05-18 05:40:00|7076.3|7075.3|7075.8|7074.8|7076.8|7075.8|7073.8|7072.8|151
1621316700000|2021-05-18 05:45:00|7075.3|7074.3|7073.8|7072.8|7075.8|7074.8|7072.8|7071.8|245
1621317000000|2021-05-18 05:50:00|7073.3|7072.3|7072.8|7071.8|7073.8|7072.8|7071.8|7070.8|191
1621317300000|2021-05-18 05:55:00|7073.8|7072.8|7065.8|7064.8|7074.8|7073.8|7065.8|7064.8|436
1621317600000|2021-05-18 06:00:00|7066.3|7064.3|7063.3|7061.3|7069.3|7067.3|7063.3|7061.3|648
1621317900000|2021-05-18 06:05:00|7064.3|7062.3|7067.3|7065.3|7068.3|7066.3|7064.3|7062.3|1153
1621318200000|2021-05-18 06:10:00|7068.3|7066.3|7066.8|7064.8|7068.3|7066.3|7064.3|7062.3|723
1621318500000|2021-05-18 06:15:00|7067.3|7065.3|7064.3|7062.3|7068.3|7066.3|7064.3|7062.3|614
1621318800000|2021-05-18 06:20:00|7064.8|7062.8|7063.8|7061.8|7064.8|7062.8|7062.3|7060.3|455
1621319100000|2021-05-18 06:25:00|7063.3|7061.3|7063.3|7061.3|7064.3|7062.3|7062.3|7060.3|508
1621319400000|2021-05-18 06:30:00|7063.5|7059.3|7062|7058|7064|7060|7061.7|7057.7|0
1621319700000|2021-05-18 06:35:00|7062.4|7058.4|7064.5|7060.5|7064.5|7060.5|7062.4|7058.4|0
1621320000000|2021-05-18 06:40:00|7064.2|7060.2|7064.3|7060.3|7065.4|7061.4|7064|7060|0
1621320300000|2021-05-18 06:45:00|7064.7|7060.7|7066.7|7062.7|7066.9|7062.9|7064.6|7060.6|0
1621320600000|2021-05-18 06:50:00|7066.9|7062.9|7066.8|7062.8|7069.3|7065.3|7066.6|7062.6|0
1621320900000|2021-05-18 06:55:00|7066.9|7062.9|7063.9|7059.9|7067.1|7063.1|7063.7|7059.7|0
1621321200000|2021-05-18 07:00:00|7063.6|7059.6|7065.2|7061.2|7066|7062|7063.2|7059.2|0
1621321500000|2021-05-18 07:05:00|7064.7|7060.7|7066.6|7062.6|7067.5|7063.5|7064.7|7060.7|0
1621321800000|2021-05-18 07:10:00|7066.8|7062.8|7059.8|7056.8|7070.8|7067.8|7059.8|7056.8|593
1621322100000|2021-05-18 07:15:00|7060.3|7057.3|7060.8|7057.8|7061.8|7058.8|7058.8|7055.8|155
1621322400000|2021-05-18 07:20:00|7060.3|7057.3|7056.8|7053.8|7060.8|7057.8|7056.8|7053.8|185
1621322700000|2021-05-18 07:25:00|7057.3|7054.3|7057.8|7054.8|7058.8|7055.8|7056.8|7053.8|44
1621323000000|2021-05-18 07:30:00|7056.8|7053.8|7056.8|7053.8|7060.3|7057.3|7055.8|7052.8|99
1621323300000|2021-05-18 07:35:00|7056.3|7053.3|7055.8|7052.8|7057.8|7054.8|7055.8|7052.8|39
1621323600000|2021-05-18 07:40:00|7054.8|7051.8|7052.8|7049.8|7056.3|7053.3|7052.8|7049.8|59
1621323900000|2021-05-18 07:45:00|7053.3|7050.3|7050.3|7047.3|7053.8|7050.8|7048.8|7045.8|55
1621324200000|2021-05-18 07:50:00|7050.8|7047.8|7052.8|7049.8|7052.8|7049.8|7050.3|7047.3|15
1621324500000|2021-05-18 07:55:00|7052.3|7049.3|7055.8|7052.8|7056.3|7053.3|7051.8|7048.8|44
1621324800000|2021-05-18 08:00:00|7056.3|7053.3|7054.8|7051.8|7056.8|7053.8|7053.8|7050.8|38
1621325100000|2021-05-18 08:05:00|7054.3|7051.3|7048.8|7045.8|7054.8|7051.8|7048.8|7045.8|66
1621325400000|2021-05-18 08:10:00|7048.3|7045.3|7048.8|7045.8|7048.8|7045.8|7045.8|7042.8|102
1621325700000|2021-05-18 08:15:00|7048.3|7045.3|7046.8|7043.8|7048.8|7045.8|7046.3|7043.3|51
1621326000000|2021-05-18 08:20:00|7046.3|7043.3|7044.8|7041.8|7046.3|7043.3|7043.8|7040.8|54
1621326300000|2021-05-18 08:25:00|7044.3|7041.3|7042.8|7039.8|7044.3|7041.3|7041.8|7038.8|44
1621326600000|2021-05-18 08:30:00|7042.3|7039.3|7040.8|7037.8|7042.8|7039.8|7038.8|7035.8|106
1621326900000|2021-05-18 08:35:00|7041.8|7038.8|7043.3|7040.3|7043.8|7040.8|7041.8|7038.8|74
1621327200000|2021-05-18 08:40:00|7042.8|7039.8|7041.3|7038.3|7043.8|7040.8|7041.3|7038.3|74
1621327500000|2021-05-18 08:45:00|7040.8|7037.8|7043.8|7040.8|7043.8|7040.8|7040.8|7037.8|28
1621327800000|2021-05-18 08:50:00|7043.3|7040.3|7042.8|7039.8|7044.8|7041.8|7041.3|7038.3|51
1621328100000|2021-05-18 08:55:00|7043.3|7040.3|7044.3|7041.3|7045.3|7042.3|7042.8|7039.8|42
1621328400000|2021-05-18 09:00:00|7044.8|7041.8|7048.8|7045.8|7048.8|7045.8|7044.8|7041.8|79
1621328700000|2021-05-18 09:05:00|7048.3|7045.3|7046.8|7043.8|7048.3|7045.3|7045.8|7042.8|67
1621329000000|2021-05-18 09:10:00|7046.3|7043.3|7049.8|7046.8|7049.8|7046.8|7045.8|7042.8|25
1621329300000|2021-05-18 09:15:00|7049.3|7046.3|7051.8|7048.8|7053.8|7050.8|7048.8|7045.8|62
1621329600000|2021-05-18 09:20:00|7052.3|7049.3|7052.8|7049.8|7052.8|7049.8|7051.3|7048.3|26
1621329900000|2021-05-18 09:25:00|7052.3|7049.3|7050.3|7047.3|7052.8|7049.8|7048.8|7045.8|53
1621330200000|2021-05-18 09:30:00|7049.8|7046.8|7046.3|7043.3|7050.8|7047.8|7043.3|7040.3|43
1621330500000|2021-05-18 09:35:00|7046.8|7043.8|7044.3|7041.3|7046.8|7043.8|7044.3|7041.3|25
1621330800000|2021-05-18 09:40:00|7044.8|7041.8|7042.3|7039.3|7045.3|7042.3|7042.3|7039.3|4
1621331100000|2021-05-18 09:45:00|7041.8|7038.8|7044.8|7041.8|7046.8|7043.8|7041.8|7038.8|16
1621331400000|2021-05-18 09:50:00|7044.3|7041.3|7049.3|7046.3|7049.3|7046.3|7044.3|7041.3|21
1621331700000|2021-05-18 09:55:00|7048.8|7045.8|7045.8|7042.8|7049.3|7046.3|7044.8|7041.8|40
1621332000000|2021-05-18 10:00:00|7046.3|7043.3|7050.8|7047.8|7050.8|7047.8|7046.3|7043.3|12
1621332300000|2021-05-18 10:05:00|7051.3|7048.3|7050.8|7047.8|7052.8|7049.8|7050.8|7047.8|12
1621332600000|2021-05-18 10:10:00|7050.3|7047.3|7052.8|7049.8|7053.8|7050.8|7050.3|7047.3|40
1621332900000|2021-05-18 10:15:00|7052.3|7049.3|7052.8|7049.8|7052.8|7049.8|7049.8|7046.8|24
1621333200000|2021-05-18 10:20:00|7052.3|7049.3|7049.8|7046.8|7052.3|7049.3|7048.8|7045.8|99
1621333500000|2021-05-18 10:25:00|7049.3|7046.3|7050.8|7047.8|7051.8|7048.8|7048.3|7045.3|24
1621333800000|2021-05-18 10:30:00|7051.3|7048.3|7049.8|7046.8|7051.8|7048.8|7049.8|7046.8|22
1621334100000|2021-05-18 10:35:00|7050.3|7047.3|7049.8|7046.8|7051.3|7048.3|7049.3|7046.3|4
1621334400000|2021-05-18 10:40:00|7050.3|7047.3|7047.8|7044.8|7050.8|7047.8|7047.8|7044.8|26
1621334700000|2021-05-18 10:45:00|7047.3|7044.3|7046.8|7043.8|7047.8|7044.8|7046.3|7043.3|11
1621335000000|2021-05-18 10:50:00|7046.3|7043.3|7049.8|7046.8|7049.8|7046.8|7045.8|7042.8|19
1621335300000|2021-05-18 10:55:00|7049.3|7046.3|7052.3|7049.3|7052.8|7049.8|7049.3|7046.3|17
1621335600000|2021-05-18 11:00:00|7051.8|7048.8|7051.8|7048.8|7053.8|7050.8|7050.8|7047.8|45
1621335900000|2021-05-18 11:05:00|7051.3|7048.3|7051.8|7048.8|7053.8|7050.8|7051.3|7048.3|13
1621336200000|2021-05-18 11:10:00|7051.3|7048.3|7048.8|7045.8|7053.3|7050.3|7048.8|7045.8|37
1621336500000|2021-05-18 11:15:00|7049.3|7046.3|7048.8|7045.8|7049.3|7046.3|7047.3|7044.3|55
1621336800000|2021-05-18 11:20:00|7048.3|7045.3|7045.3|7042.3|7048.3|7045.3|7045.3|7042.3|36
1621337100000|2021-05-18 11:25:00|7041.8|7038.8|7042.8|7039.8|7044.8|7041.8|7038.8|7035.8|128
1621337400000|2021-05-18 11:30:00|7042.3|7039.3|7042.3|7039.3|7043.8|7040.8|7041.8|7038.8|40
1621337700000|2021-05-18 11:35:00|7041.8|7038.8|7042.8|7039.8|7043.8|7040.8|7041.8|7038.8|24
1621338000000|2021-05-18 11:40:00|7042.3|7039.3|7040.3|7037.3|7042.3|7039.3|7038.8|7035.8|19
1621338300000|2021-05-18 11:45:00|7039.8|7036.8|7040.8|7037.8|7042.3|7039.3|7039.8|7036.8|20
1621338600000|2021-05-18 11:50:00|7040.3|7037.3|7041.3|7038.3|7041.8|7038.8|7039.8|7036.8|5
1621338900000|2021-05-18 11:55:00|7040.8|7037.8|7038.8|7035.8|7041.3|7038.3|7038.8|7035.8|13
1621339200000|2021-05-18 12:00:00|7038.3|7035.3|7037.8|7034.8|7038.3|7035.3|7036.3|7033.3|34
1621339500000|2021-05-18 12:05:00|7037.3|7034.3|7039.8|7036.8|7039.8|7036.8|7037.3|7034.3|29
1621339800000|2021-05-18 12:10:00|7039.3|7036.3|7038.8|7035.8|7039.8|7036.8|7037.8|7034.8|31
1621340100000|2021-05-18 12:15:00|7038.3|7035.3|7034.8|7031.8|7038.3|7035.3|7034.8|7031.8|42
1621340400000|2021-05-18 12:20:00|7034.3|7031.3|7032.8|7029.8|7034.8|7031.8|7032.8|7029.8|75
1621340700000|2021-05-18 12:25:00|7032.3|7029.3|7033.8|7030.8|7033.8|7030.8|7031.8|7028.8|23
1621341000000|2021-05-18 12:30:00|7032.8|7029.8|7032.3|7029.3|7033.8|7030.8|7030.8|7027.8|55
1621341300000|2021-05-18 12:35:00|7031.8|7028.8|7030.8|7027.8|7033.8|7030.8|7029.3|7026.3|19
1621341600000|2021-05-18 12:40:00|7030.3|7027.3|7027.8|7024.8|7030.3|7027.3|7025.8|7022.8|33
1621341900000|2021-05-18 12:45:00|7026.8|7023.8|7027.8|7024.8|7028.8|7025.8|7026.8|7023.8|26
1621342200000|2021-05-18 12:50:00|7028.8|7025.8|7030.8|7027.8|7030.8|7027.8|7028.8|7025.8|34
1621342500000|2021-05-18 12:55:00|7030.3|7027.3|7031.3|7028.3|7031.8|7028.8|7029.8|7026.8|35
1621342800000|2021-05-18 13:00:00|7030.8|7027.8|7029.8|7026.8|7030.8|7027.8|7029.3|7026.3|42
1621343100000|2021-05-18 13:05:00|7029.3|7026.3|7029.8|7026.8|7029.8|7026.8|7028.8|7025.8|34
1621343400000|2021-05-18 13:10:00|7029.3|7026.3|7028.8|7025.8|7030.8|7027.8|7026.8|7023.8|31
1621343700000|2021-05-18 13:15:00|7028.3|7025.3|7030.8|7027.8|7030.8|7027.8|7027.8|7024.8|16
1621344000000|2021-05-18 13:20:00|7030.3|7027.3|7031.3|7028.3|7031.8|7028.8|7029.8|7026.8|40
1621344300000|2021-05-18 13:25:00|7031.8|7028.8|7032.3|7029.3|7032.8|7029.8|7030.8|7027.8|50
1621344600000|2021-05-18 13:30:00|7032.8|7029.8|7020.8|7017.8|7032.8|7029.8|7020.8|7017.8|309
1621344900000|2021-05-18 13:35:00|7021.3|7018.3|7031.8|7028.8|7031.8|7028.8|7020.3|7017.3|131
1621345200000|2021-05-18 13:40:00|7031.3|7028.3|7030.3|7027.3|7032.3|7029.3|7027.8|7024.8|70
1621345500000|2021-05-18 13:45:00|7030.8|7027.8|7027.3|7024.3|7030.8|7027.8|7022.3|7019.3|71
1621345800000|2021-05-18 13:50:00|7026.8|7023.8|7029.8|7026.8|7030.8|7027.8|7022.3|7019.3|46
1621346100000|2021-05-18 13:55:00|7030.3|7027.3|7025.3|7022.3|7031.3|7028.3|7025.3|7022.3|67
1621346400000|2021-05-18 14:00:00|7024.8|7021.8|7018.8|7015.8|7025.8|7022.8|7014.8|7011.8|163
1621346700000|2021-05-18 14:05:00|7018.3|7015.3|7024.3|7021.3|7024.8|7021.8|7017.8|7014.8|151
1621347000000|2021-05-18 14:10:00|7023.8|7020.8|7026.8|7023.8|7026.8|7023.8|7022.8|7019.8|129
1621347300000|2021-05-18 14:15:00|7027.3|7024.3|7024.3|7021.3|7029.8|7026.8|7023.8|7020.8|127
1621347600000|2021-05-18 14:20:00|7024.8|7021.8|7030.8|7027.8|7031.8|7028.8|7024.8|7021.8|81
1621347900000|2021-05-18 14:25:00|7031.3|7028.3|7035.8|7032.8|7036.8|7033.8|7031.3|7028.3|105
1621348200000|2021-05-18 14:30:00|7036.8|7033.8|7033.8|7030.8|7036.8|7033.8|7033.3|7030.3|54
1621348500000|2021-05-18 14:35:00|7034.3|7031.3|7032.8|7029.8|7037.3|7034.3|7032.8|7029.8|51
1621348800000|2021-05-18 14:40:00|7033.3|7030.3|7029.8|7026.8|7035.3|7032.3|7029.8|7026.8|35
1621349100000|2021-05-18 14:45:00|7030.3|7027.3|7033.8|7030.8|7033.8|7030.8|7029.8|7026.8|97
1621349400000|2021-05-18 14:50:00|7034.3|7031.3|7032.3|7029.3|7037.3|7034.3|7031.8|7028.8|61
1621349700000|2021-05-18 14:55:00|7032.8|7029.8|7036.3|7033.3|7036.3|7033.3|7032.3|7029.3|58
1621350000000|2021-05-18 15:00:00|7035.8|7032.8|7034.8|7031.8|7036.3|7033.3|7032.8|7029.8|58
1621350300000|2021-05-18 15:05:00|7033.8|7030.8|7032.8|7029.8|7034.8|7031.8|7032.8|7029.8|52
1621350600000|2021-05-18 15:10:00|7033.3|7030.3|7036.8|7033.8|7037.8|7034.8|7033.3|7030.3|55
1621350900000|2021-05-18 15:15:00|7037.3|7034.3|7037.8|7034.8|7038.3|7035.3|7036.8|7033.8|52
1621351200000|2021-05-18 15:20:00|7037.3|7034.3|7037.8|7034.8|7038.8|7035.8|7036.8|7033.8|52
1621351500000|2021-05-18 15:25:00|7038.3|7035.3|7037.3|7034.3|7039.8|7036.8|7036.8|7033.8|52
1621351800000|2021-05-18 15:30:00|7036.8|7033.8|7032.3|7029.3|7037.8|7034.8|7029.8|7026.8|43
1621352100000|2021-05-18 15:35:00|7031.8|7028.8|7034.8|7031.8|7035.3|7032.3|7030.8|7027.8|38
1621352400000|2021-05-18 15:40:00|7034.3|7031.3|7032.8|7029.8|7034.3|7031.3|7028.8|7025.8|19
1621352700000|2021-05-18 15:45:00|7033.3|7030.3|7034.8|7031.8|7034.8|7031.8|7030.8|7027.8|41
1621353000000|2021-05-18 15:50:00|7034.3|7031.3|7030.8|7027.8|7034.3|7031.3|7030.3|7027.3|18
1621353300000|2021-05-18 15:55:00|7031.3|7028.3|7030.8|7027.8|7032.8|7029.8|7029.8|7026.8|14
1621353600000|2021-05-18 16:00:00|7030.3|7027.3|7028.8|7025.8|7030.8|7027.8|7028.3|7025.3|26
1621353900000|2021-05-18 16:05:00|7028.3|7025.3|7025.8|7022.8|7028.3|7025.3|7025.3|7022.3|30
1621354200000|2021-05-18 16:10:00|7025.3|7022.3|7026.8|7023.8|7027.8|7024.8|7025.3|7022.3|11
1621354500000|2021-05-18 16:15:00|7026.3|7023.3|7023.8|7020.8|7027.8|7024.8|7022.8|7019.8|43
1621354800000|2021-05-18 16:20:00|7024.8|7021.8|7026.8|7023.8|7026.8|7023.8|7022.8|7019.8|16
1621355100000|2021-05-18 16:25:00|7026.3|7023.3|7027.8|7024.8|7028.3|7025.3|7025.8|7022.8|11
1621355400000|2021-05-18 16:30:00|7027.3|7024.3|7026.8|7023.8|7027.3|7024.3|7024.8|7021.8|13
1621355700000|2021-05-18 16:35:00|7026.3|7023.3|7025.8|7022.8|7026.3|7023.3|7024.8|7021.8|15
1621356000000|2021-05-18 16:40:00|7026.8|7023.8|7027.8|7024.8|7028.8|7025.8|7026.8|7023.8|27
1621356300000|2021-05-18 16:45:00|7027.3|7024.3|7027.3|7024.3|7027.8|7024.8|7026.8|7023.8|6
1621356600000|2021-05-18 16:50:00|7026.8|7023.8|7027.3|7024.3|7027.3|7024.3|7026.3|7023.3|1
1621356900000|2021-05-18 16:55:00|7027.8|7024.8|7024.3|7021.3|7027.8|7024.8|7023.8|7020.8|17
1621357200000|2021-05-18 17:00:00|7024.8|7021.8|7024.3|7021.3|7025.8|7022.8|7023.8|7020.8|18
1621357500000|2021-05-18 17:05:00|7024.8|7021.8|7022.8|7019.8|7024.8|7021.8|7020.8|7017.8|12
1621357800000|2021-05-18 17:10:00|7022.3|7019.3|7023.3|7020.3|7023.8|7020.8|7022.3|7019.3|5
1621358100000|2021-05-18 17:15:00|7022.8|7019.8|7023.3|7020.3|7023.3|7020.3|7021.8|7018.8|3
1621358400000|2021-05-18 17:20:00|7023.8|7020.8|7024.8|7021.8|7024.8|7021.8|7023.3|7020.3|3
1621358700000|2021-05-18 17:25:00|7025.3|7022.3|7027.8|7024.8|7027.8|7024.8|7024.8|7021.8|14
1621359000000|2021-05-18 17:30:00|7026.8|7023.8|7025.3|7022.3|7027.3|7024.3|7024.8|7021.8|25
1621359300000|2021-05-18 17:35:00|7025.8|7022.8|7023.3|7020.3|7025.8|7022.8|7022.8|7019.8|10
1621359600000|2021-05-18 17:40:00|7023.8|7020.8|7021.8|7018.8|7023.8|7020.8|7020.8|7017.8|5
1621359900000|2021-05-18 17:45:00|7021.3|7018.3|7019.3|7016.3|7022.8|7019.8|7019.3|7016.3|41
1621360200000|2021-05-18 17:50:00|7019.8|7016.8|7018.8|7015.8|7019.8|7016.8|7018.8|7015.8|9
1621360500000|2021-05-18 17:55:00|7019.3|7016.3|7016.3|7013.3|7019.8|7016.8|7016.3|7013.3|41
1621360800000|2021-05-18 18:00:00|7015.8|7012.8|7014.3|7011.3|7016.8|7013.8|7013.8|7010.8|18
1621361100000|2021-05-18 18:05:00|7014.8|7011.8|7014.3|7011.3|7015.8|7012.8|7014.3|7011.3|15
1621361400000|2021-05-18 18:10:00|7014.8|7011.8|7016.3|7013.3|7016.3|7013.3|7013.8|7010.8|29
1621361700000|2021-05-18 18:15:00|7015.8|7012.8|7015.8|7012.8|7018.8|7015.8|7014.8|7011.8|43
1621362000000|2021-05-18 18:20:00|7015.3|7012.3|7010.8|7007.8|7017.3|7014.3|7010.3|7007.3|25
1621362300000|2021-05-18 18:25:00|7009.8|7006.8|7010.3|7007.3|7011.8|7008.8|7008.8|7005.8|44
1621362600000|2021-05-18 18:30:00|7009.8|7006.8|7004.8|7001.8|7010.8|7007.8|7004.8|7001.8|96
1621362900000|2021-05-18 18:35:00|7003.8|7000.8|7003.8|7000.8|7007.8|7004.8|7003.8|7000.8|121
1621363200000|2021-05-18 18:40:00|7004.3|7001.3|7003.8|7000.8|7007.8|7004.8|7001.3|6998.3|118
1621363500000|2021-05-18 18:45:00|7004.3|7001.3|7004.8|7001.8|7005.3|7002.3|7001.3|6998.3|51
1621363800000|2021-05-18 18:50:00|7004.3|7001.3|7006.3|7003.3|7007.3|7004.3|7003.3|7000.3|40
1621364100000|2021-05-18 18:55:00|7005.8|7002.8|7007.8|7004.8|7007.8|7004.8|7003.8|7000.8|24
1621364400000|2021-05-18 19:00:00|7007.3|7004.3|7008.3|7005.3|7008.8|7005.8|7005.8|7002.8|15
1621364700000|2021-05-18 19:05:00|7008.8|7005.8|7009.8|7006.8|7009.8|7006.8|7006.3|7003.3|34
1621365000000|2021-05-18 19:10:00|7009.3|7006.3|7007.3|7004.3|7010.8|7007.8|7006.3|7003.3|43
1621365300000|2021-05-18 19:15:00|7006.8|7003.8|7010.8|7007.8|7010.8|7007.8|7006.8|7003.8|50
1621365600000|2021-05-18 19:20:00|7010.3|7007.3|7008.8|7005.8|7010.8|7007.8|7007.8|7004.8|59
1621365900000|2021-05-18 19:25:00|7009.3|7006.3|7008.8|7005.8|7009.8|7006.8|7008.3|7005.3|44
1621366200000|2021-05-18 19:30:00|7009.3|7006.3|7010.3|7007.3|7010.8|7007.8|7007.8|7004.8|95
1621366500000|2021-05-18 19:35:00|7009.8|7006.8|7007.8|7004.8|7010.8|7007.8|7006.8|7003.8|63
1621366800000|2021-05-18 19:40:00|7008.3|7005.3|7005.8|7002.8|7009.8|7006.8|7004.8|7001.8|97
1621367100000|2021-05-18 19:45:00|7006.3|7003.3|7002.8|6999.8|7007.8|7004.8|7001.3|6998.3|260
1621367400000|2021-05-18 19:50:00|7002.3|6999.3|6994.8|6991.8|7002.3|6999.3|6993.8|6990.8|177
1621367700000|2021-05-18 19:55:00|6995.3|6992.3|6991.3|6988.3|6995.8|6992.8|6989.8|6986.8|172
1621368000000|2021-05-18 20:00:00|6990.8|6987.8|6992.8|6989.8|6992.8|6989.8|6988.8|6985.8|79
1621368300000|2021-05-18 20:05:00|6992.3|6989.3|6994.8|6991.8|6995.8|6992.8|6991.8|6988.8|12
1621368600000|2021-05-18 20:10:00|6995.3|6992.3|6994.8|6991.8|6995.8|6992.8|6993.8|6990.8|15
1621368900000|2021-05-18 20:15:00|6995.8|6992.8|6995.8|6992.8|6996.8|6993.8|6995.8|6992.8|19
1621369200000|2021-05-18 20:20:00|6994.8|6991.8|6994.8|6991.8|6994.8|6991.8|6994.8|6991.8|6
1621369500000|2021-05-18 20:25:00|6994.3|6991.3|6994.8|6991.8|6994.8|6991.8|6993.3|6990.3|32
1621369800000|2021-05-18 20:30:00|6994.3|6991.3|6986.8|6983.8|6994.3|6991.3|6986.8|6983.8|75
1621370100000|2021-05-18 20:35:00|6987.3|6984.3|6983.8|6980.8|6987.8|6984.8|6983.3|6980.3|92
1621370400000|2021-05-18 20:40:00|6984.3|6981.3|6987.3|6984.3|6987.3|6984.3|6983.8|6980.8|18
1621370700000|2021-05-18 20:45:00|6987.8|6984.8|6984.3|6981.3|6987.8|6984.8|6983.8|6980.8|86
1621371000000|2021-05-18 20:50:00|6984.8|6981.8|6986.8|6983.8|6986.8|6983.8|6984.8|6981.8|5
1621371300000|2021-05-18 20:55:00|6987.3|6984.3|6986.8|6983.8|6988.3|6985.3|6984.8|6981.8|51
1621371600000|2021-05-18 21:00:00|6985.5|6981.5|6986.5|6982.5|6986.6|6982.6|6985.5|6981.5|0
1621371900000|2021-05-18 21:05:00|6986.3|6982.3|6986.4|6982.4|6986.8|6982.8|6986.2|6982.2|0
1621372200000|2021-05-18 21:10:00|6986.2|6982.2|6987|6983|6987.2|6983.2|6986.2|6982.2|0
1621372500000|2021-05-18 21:15:00|6987.2|6983.2|6987.2|6983.2|6988.1|6984.1|6987|6983|0
1621372800000|2021-05-18 21:20:00|6987.1|6983.1|6987.7|6983.7|6988.4|6984.4|6987.1|6983.1|0
1621373100000|2021-05-18 21:25:00|6987.8|6983.8|6987.7|6983.7|6988.4|6984.4|6986.9|6982.9|0
1621373400000|2021-05-18 21:30:00|6987.4|6983.4|6988.1|6984.1|6988.3|6984.3|6987.2|6983.2|0
1621373700000|2021-05-18 21:35:00|6987.9|6983.9|6988|6984|6988|6984|6987.3|6983.3|0
1621374000000|2021-05-18 21:40:00|6988.3|6984.3|6988.6|6984.6|6988.8|6984.8|6988.3|6984.3|0
1621374300000|2021-05-18 21:45:00|6988.9|6984.9|6990.3|6986.3|6990.3|6986.3|6988.7|6984.7|0
1621374600000|2021-05-18 21:50:00|6990.6|6986.6|6990.8|6986.8|6990.8|6986.8|6990.5|6986.5|0
1621374900000|2021-05-18 21:55:00|6990.9|6986.9|6990.8|6986.8|6991.5|6987.5|6990.5|6986.5|0
1621375200000|2021-05-18 22:00:00|6990|6986|6993.6|6989.6|6994.7|6990.7|6990|6986|0
1621375500000|2021-05-18 22:05:00|6994.1|6990.1|6995.4|6991.4|6995.4|6991.4|6991.7|6987.7|0
1621375800000|2021-05-18 22:10:00|6995.8|6991.8|6993.4|6989.4|6996.6|6992.6|6993.1|6989.1|0
1621376100000|2021-05-18 22:15:00|6993.1|6989.1|6992.7|6988.7|6993.4|6989.4|6991.9|6987.9|0
1621376400000|2021-05-18 22:20:00|6993.1|6989.1|6993.3|6989.3|6994.2|6990.2|6991|6987|0
1621376700000|2021-05-18 22:25:00|6993.1|6989.1|6993|6989|6993.9|6989.9|6992.2|6988.2|0
1621377000000|2021-05-18 22:30:00|6993.2|6989.2|6996.8|6992.8|6997.3|6993.3|6993.2|6989.2|0
1621377300000|2021-05-18 22:35:00|6996.4|6992.4|6997.4|6993.4|6998.1|6994.1|6996.4|6992.4|0
1621377600000|2021-05-18 22:40:00|6997.6|6993.6|6998.8|6994.8|6998.9|6994.9|6997|6993|0
1621377900000|2021-05-18 22:45:00|6999.2|6995.2|6999.1|6995.1|6999.6|6995.6|6997.5|6993.5|0
1621378200000|2021-05-18 22:50:00|6998.9|6994.9|6998.6|6994.6|6999.6|6995.6|6997.3|6993.3|0
1621378500000|2021-05-18 22:55:00|6998.8|6994.8|6996.2|6992.2|6998.9|6994.9|6995.9|6991.9|0
1621378800000|2021-05-18 23:00:00|6996.4|6992.4|6997.9|6993.9|6997.9|6993.9|6995.2|6991.2|0
1621379100000|2021-05-18 23:05:00|6998|6994|7002.5|6998.5|7002.9|6998.9|6997.6|6993.6|0
1621379400000|2021-05-18 23:10:00|7002.7|6998.7|7002.3|6998.3|7004.2|7000.2|7001.9|6997.9|0
1621379700000|2021-05-18 23:15:00|7002.4|6998.4|7001.7|6997.7|7002.4|6998.4|7001.2|6997.2|0
1621380000000|2021-05-18 23:20:00|7001.9|6997.9|7003.7|6999.7|7003.7|6999.7|7001.1|6997.1|0
1621380300000|2021-05-18 23:25:00|7003.4|6999.4|7002.9|6998.9|7004|7000|7001.6|6997.6|0
1621380600000|2021-05-18 23:30:00|7003|6999|7000.2|6996.2|7003|6999|7000|6996|0
1621380900000|2021-05-18 23:35:00|7000|6996|6996.1|6992.1|7000|6996|6994.9|6990.9|0
1621381200000|2021-05-18 23:40:00|6996.3|6992.3|6993.4|6989.4|6997.6|6993.6|6993.1|6989.1|0
1621381500000|2021-05-18 23:45:00|6993.8|6989.8|6992.4|6988.4|6996.1|6992.1|6990|6986|0
1621381800000|2021-05-18 23:50:00|6989.8|6987.8|6974.3|6972.3|6989.8|6987.8|6972.8|6970.8|787
1621382100000|2021-05-18 23:55:00|6973.3|6971.3|6977.3|6975.3|6977.3|6975.3|6971.3|6969.3|444
1621382400000|2021-05-19 00:00:00|6978.3|6976.3|6957.8|6956.8|6978.3|6976.3|6956.3|6955.3|1135
1621382700000|2021-05-19 00:05:00|6958.3|6957.3|6959.8|6958.8|6959.8|6958.8|6948.8|6947.8|993
1621383000000|2021-05-19 00:10:00|6960.3|6959.3|6959.8|6958.8|6967.8|6966.8|6958.8|6957.8|789
1621383300000|2021-05-19 00:15:00|6958.8|6957.8|6946.8|6945.8|6959.8|6958.8|6937.8|6936.8|1030
1621383600000|2021-05-19 00:20:00|6946.3|6945.3|6950.8|6949.8|6957.8|6956.8|6940.8|6939.8|936
1621383900000|2021-05-19 00:25:00|6951.8|6950.8|6956.8|6955.8|6959.8|6958.8|6944.8|6943.8|701
1621384200000|2021-05-19 00:30:00|6957.3|6956.3|6944.8|6943.8|6957.8|6956.8|6941.8|6940.8|906
1621384500000|2021-05-19 00:35:00|6944.3|6943.3|6943.8|6942.8|6944.8|6943.8|6934.8|6933.8|706
1621384800000|2021-05-19 00:40:00|6942.8|6941.8|6947.3|6946.3|6947.8|6946.8|6938.8|6937.8|529
1621385100000|2021-05-19 00:45:00|6946.8|6945.8|6953.8|6952.8|6955.8|6954.8|6944.8|6943.8|697
1621385400000|2021-05-19 00:50:00|6953.3|6952.3|6957.8|6956.8|6959.8|6958.8|6951.3|6950.3|593
1621385700000|2021-05-19 00:55:00|6956.8|6955.8|6959.3|6958.3|6959.8|6958.8|6953.8|6952.8|424
1621386000000|2021-05-19 01:00:00|6959.8|6958.8|6973.8|6972.8|6973.8|6972.8|6956.8|6955.8|562
1621386300000|2021-05-19 01:05:00|6974.3|6973.3|6978.8|6977.8|6984.3|6983.3|6970.8|6969.8|967
1621386600000|2021-05-19 01:10:00|6977.8|6976.8|6970.8|6969.8|6978.8|6977.8|6969.8|6968.8|518
1621386900000|2021-05-19 01:15:00|6971.8|6970.8|6961.8|6960.8|6971.8|6970.8|6961.8|6960.8|473
1621387200000|2021-05-19 01:20:00|6962.8|6961.8|6955.8|6954.8|6962.8|6961.8|6950.8|6949.8|641
1621387500000|2021-05-19 01:25:00|6955.3|6954.3|6949.8|6948.8|6955.8|6954.8|6948.3|6947.3|408
1621387800000|2021-05-19 01:30:00|6948.8|6947.8|6947.8|6946.8|6948.8|6947.8|6944.8|6943.8|464
1621388100000|2021-05-19 01:35:00|6948.3|6947.3|6940.8|6939.8|6948.8|6947.8|6939.3|6938.3|394
1621388400000|2021-05-19 01:40:00|6939.8|6938.8|6937.8|6936.8|6941.8|6940.8|6937.3|6936.3|494
1621388700000|2021-05-19 01:45:00|6937.3|6936.3|6930.8|6929.8|6937.3|6936.3|6929.8|6928.8|577
1621389000000|2021-05-19 01:50:00|6929.8|6928.8|6934.8|6933.8|6934.8|6933.8|6926.8|6925.8|474
1621389300000|2021-05-19 01:55:00|6935.8|6934.8|6940.8|6939.8|6941.8|6940.8|6934.3|6933.3|259
1621389600000|2021-05-19 02:00:00|6939.8|6938.8|6937.3|6936.3|6941.8|6940.8|6936.8|6935.8|295
1621389900000|2021-05-19 02:05:00|6936.8|6935.8|6939.8|6938.8|6940.8|6939.8|6932.8|6931.8|343
1621390200000|2021-05-19 02:10:00|6940.8|6939.8|6933.8|6932.8|6940.8|6939.8|6931.8|6930.8|306
1621390500000|2021-05-19 02:15:00|6933.3|6932.3|6933.8|6932.8|6933.8|6932.8|6928.8|6927.8|268
1621390800000|2021-05-19 02:20:00|6934.8|6933.8|6938.8|6937.8|6940.3|6939.3|6932.8|6931.8|235
1621391100000|2021-05-19 02:25:00|6939.3|6938.3|6937.8|6936.8|6940.8|6939.8|6937.8|6936.8|159
1621391400000|2021-05-19 02:30:00|6938.8|6937.8|6938.8|6937.8|6942.8|6941.8|6935.8|6934.8|290
1621391700000|2021-05-19 02:35:00|6937.8|6936.8|6931.8|6930.8|6938.8|6937.8|6930.8|6929.8|276
1621392000000|2021-05-19 02:40:00|6932.3|6931.3|6930.8|6929.8|6933.8|6932.8|6930.8|6929.8|200
1621392300000|2021-05-19 02:45:00|6930.3|6929.3|6928.8|6927.8|6930.8|6929.8|6927.8|6926.8|234
1621392600000|2021-05-19 02:50:00|6929.3|6928.3|6929.3|6928.3|6933.3|6932.3|6925.8|6924.8|311
1621392900000|2021-05-19 02:55:00|6928.8|6927.8|6927.8|6926.8|6930.8|6929.8|6926.3|6925.3|172
1621393200000|2021-05-19 03:00:00|6927.3|6926.3|6931.3|6930.3|6932.8|6931.8|6926.8|6925.8|232
1621393500000|2021-05-19 03:05:00|6930.8|6929.8|6932.8|6931.8|6933.8|6932.8|6929.8|6928.8|239
1621393800000|2021-05-19 03:10:00|6933.3|6932.3|6928.8|6927.8|6933.8|6932.8|6927.8|6926.8|234
1621394100000|2021-05-19 03:15:00|6929.3|6928.3|6924.8|6923.8|6929.8|6928.8|6923.8|6922.8|259
1621394400000|2021-05-19 03:20:00|6923.8|6922.8|6928.8|6927.8|6929.8|6928.8|6922.8|6921.8|388
1621394700000|2021-05-19 03:25:00|6929.3|6928.3|6930.8|6929.8|6933.3|6932.3|6928.8|6927.8|184
1621395000000|2021-05-19 03:30:00|6929.8|6928.8|6931.8|6930.8|6931.8|6930.8|6928.8|6927.8|158
1621395300000|2021-05-19 03:35:00|6932.3|6931.3|6928.8|6927.8|6933.8|6932.8|6927.8|6926.8|187
1621395600000|2021-05-19 03:40:00|6928.3|6927.3|6922.8|6921.8|6928.3|6927.3|6922.8|6921.8|321
1621395900000|2021-05-19 03:45:00|6921.8|6920.8|6917.8|6916.8|6921.8|6920.8|6917.8|6916.8|504
1621396200000|2021-05-19 03:50:00|6916.8|6915.8|6919.8|6918.8|6919.8|6918.8|6915.8|6914.8|261
1621396500000|2021-05-19 03:55:00|6918.8|6917.8|6919.8|6918.8|6921.8|6920.8|6918.8|6917.8|186
1621396800000|2021-05-19 04:00:00|6919.3|6918.3|6918.8|6917.8|6920.8|6919.8|6918.8|6917.8|154
1621397100000|2021-05-19 04:05:00|6918.3|6917.3|6918.8|6917.8|6919.8|6918.8|6916.8|6915.8|191
1621397400000|2021-05-19 04:10:00|6918.3|6917.3|6915.8|6914.8|6918.8|6917.8|6914.8|6913.8|290
1621397700000|2021-05-19 04:15:00|6916.8|6915.8|6913.8|6912.8|6919.8|6918.8|6913.8|6912.8|329
1621398000000|2021-05-19 04:20:00|6912.8|6911.8|6915.8|6914.8|6915.8|6914.8|6912.8|6911.8|166
1621398300000|2021-05-19 04:25:00|6916.3|6915.3|6915.8|6914.8|6916.3|6915.3|6912.8|6911.8|226
1621398600000|2021-05-19 04:30:00|6916.3|6915.3|6918.8|6917.8|6918.8|6917.8|6915.8|6914.8|233
1621398900000|2021-05-19 04:35:00|6918.3|6917.3|6918.8|6917.8|6920.8|6919.8|6918.3|6917.3|216
1621399200000|2021-05-19 04:40:00|6919.3|6918.3|6917.8|6916.8|6920.8|6919.8|6915.8|6914.8|301
1621399500000|2021-05-19 04:45:00|6918.3|6917.3|6916.8|6915.8|6919.8|6918.8|6915.8|6914.8|271
1621399800000|2021-05-19 04:50:00|6917.3|6916.3|6916.8|6915.8|6917.8|6916.8|6914.8|6913.8|268
1621400100000|2021-05-19 04:55:00|6917.8|6916.8|6921.8|6920.8|6921.8|6920.8|6917.3|6916.3|177
1621400400000|2021-05-19 05:00:00|6921.3|6920.3|6920.8|6919.8|6921.8|6920.8|6919.8|6918.8|283
1621400700000|2021-05-19 05:05:00|6919.8|6918.8|6921.8|6920.8|6922.3|6921.3|6919.8|6918.8|214
1621401000000|2021-05-19 05:10:00|6922.3|6921.3|6919.8|6918.8|6922.8|6921.8|6917.8|6916.8|426
1621401300000|2021-05-19 05:15:00|6920.3|6919.3|6921.8|6920.8|6922.8|6921.8|6919.8|6918.8|191
1621401600000|2021-05-19 05:20:00|6922.3|6921.3|6921.8|6920.8|6922.8|6921.8|6920.8|6919.8|209
1621401900000|2021-05-19 05:25:00|6920.8|6919.8|6920.8|6919.8|6921.3|6920.3|6918.8|6917.8|214
1621402200000|2021-05-19 05:30:00|6920.3|6919.3|6920.8|6919.8|6921.8|6920.8|6918.8|6917.8|286
1621402500000|2021-05-19 05:35:00|6921.3|6920.3|6926.8|6925.8|6926.8|6925.8|6920.8|6919.8|436
1621402800000|2021-05-19 05:40:00|6926.3|6925.3|6926.3|6925.3|6927.3|6926.3|6922.8|6921.8|372
1621403100000|2021-05-19 05:45:00|6925.8|6924.8|6922.8|6921.8|6927.8|6926.8|6922.8|6921.8|206
1621403400000|2021-05-19 05:50:00|6922.3|6921.3|6915.8|6914.8|6922.8|6921.8|6914.8|6913.8|414
1621403700000|2021-05-19 05:55:00|6916.3|6915.3|6921.8|6920.8|6923.8|6922.8|6915.8|6914.8|571
1621404000000|2021-05-19 06:00:00|6921.5|6920.5|6925|6923|6927|6925|6919|6917|948
1621404300000|2021-05-19 06:05:00|6925.5|6923.5|6927|6925|6932|6930|6923|6921|1874
1621404600000|2021-05-19 06:10:00|6928.5|6926.5|6927|6925|6930|6928|6926.5|6924.5|977
1621404900000|2021-05-19 06:15:00|6926.5|6924.5|6925|6923|6928|6926|6925|6923|412
1621405200000|2021-05-19 06:20:00|6924.5|6922.5|6925.5|6923.5|6927.5|6925.5|6924|6922|233
1621405500000|2021-05-19 06:25:00|6925|6923|6930|6928|6931.5|6929.5|6923.5|6921.5|913
1621405800000|2021-05-19 06:30:00|6931|6927|6930|6926|6931.7|6927.7|6929.6|6925.6|0
1621406100000|2021-05-19 06:35:00|6929.6|6925.6|6931.4|6927.4|6932.1|6928.1|6925.2|6921.2|0
1621406400000|2021-05-19 06:40:00|6931.8|6927.8|6937.3|6933.3|6938.7|6934.7|6931.2|6927.2|0
1621406700000|2021-05-19 06:45:00|6938|6934|6936.9|6932.9|6938.9|6934.9|6935|6931|0
1621407000000|2021-05-19 06:50:00|6936.7|6932.7|6934.5|6930.5|6936.9|6932.9|6934.2|6930.2|0
1621407300000|2021-05-19 06:55:00|6934.2|6930.2|6928.3|6924.3|6934.5|6930.5|6928.1|6924.1|0
1621407600000|2021-05-19 07:00:00|6928.4|6924.4|6920.2|6916.2|6930|6926|6920.1|6916.1|0
1621407900000|2021-05-19 07:05:00|6920.5|6916.5|6919.3|6915.3|6924.4|6920.4|6916.9|6912.9|0
1621408200000|2021-05-19 07:10:00|6918.9|6914.9|6934.5|6931.5|6935.5|6932.5|6918.9|6914.9|469
1621408500000|2021-05-19 07:15:00|6934|6931|6942.5|6939.5|6942.5|6939.5|6925.5|6922.5|359
1621408800000|2021-05-19 07:20:00|6941.5|6938.5|6936|6933|6941.5|6938.5|6932.5|6929.5|259
1621409100000|2021-05-19 07:25:00|6936.5|6933.5|6934|6931|6936.5|6933.5|6929.5|6926.5|104
1621409400000|2021-05-19 07:30:00|6933.5|6930.5|6936|6933|6936.5|6933.5|6930|6927|145
1621409700000|2021-05-19 07:35:00|6935.5|6932.5|6933.5|6930.5|6936|6933|6931.5|6928.5|172
1621410000000|2021-05-19 07:40:00|6934|6931|6938|6935|6938.5|6935.5|6930|6927|112
1621410300000|2021-05-19 07:45:00|6938.5|6935.5|6939.5|6936.5|6939.5|6936.5|6935.5|6932.5|121
1621410600000|2021-05-19 07:50:00|6940|6937|6933.5|6930.5|6941.5|6938.5|6931.5|6928.5|85
1621410900000|2021-05-19 07:55:00|6934|6931|6934|6931|6935.5|6932.5|6928|6925|92
1621411200000|2021-05-19 08:00:00|6934.5|6931.5|6937.5|6934.5|6937.5|6934.5|6929|6926|114
1621411500000|2021-05-19 08:05:00|6937|6934|6937.5|6934.5|6941.5|6938.5|6936.5|6933.5|121
1621411800000|2021-05-19 08:10:00|6937|6934|6933.5|6930.5|6940.5|6937.5|6933.5|6930.5|101
1621412100000|2021-05-19 08:15:00|6933|6930|6931.5|6928.5|6934.5|6931.5|6927.5|6924.5|148
1621412400000|2021-05-19 08:20:00|6931|6928|6930|6927|6932|6929|6927.5|6924.5|124
1621412700000|2021-05-19 08:25:00|6930.5|6927.5|6927|6924|6931.5|6928.5|6925.5|6922.5|92
1621413000000|2021-05-19 08:30:00|6927.5|6924.5|6923.5|6920.5|6928.5|6925.5|6922.5|6919.5|93
1621413300000|2021-05-19 08:35:00|6923|6920|6924.5|6921.5|6925.5|6922.5|6920.5|6917.5|115
1621413600000|2021-05-19 08:40:00|6924|6921|6922.5|6919.5|6925|6922|6921.5|6918.5|137
1621413900000|2021-05-19 08:45:00|6923|6920|6918.5|6915.5|6923.5|6920.5|6917|6914|100
1621414200000|2021-05-19 08:50:00|6918|6915|6918|6915|6918.5|6915.5|6914|6911|143
1621414500000|2021-05-19 08:55:00|6917.5|6914.5|6918|6915|6919|6916|6916|6913|45
1621414800000|2021-05-19 09:00:00|6918.5|6915.5|6925|6922|6926|6923|6917.5|6914.5|75
1621415100000|2021-05-19 09:05:00|6925.5|6922.5|6925.5|6922.5|6926.5|6923.5|6923.5|6920.5|133
1621415400000|2021-05-19 09:10:00|6926.5|6923.5|6928.5|6925.5|6928.5|6925.5|6925.5|6922.5|47
1621415700000|2021-05-19 09:15:00|6929|6926|6934.5|6931.5|6934.5|6931.5|6928.5|6925.5|84
1621416000000|2021-05-19 09:20:00|6934|6931|6933|6930|6937.5|6934.5|6932.5|6929.5|72
1621416300000|2021-05-19 09:25:00|6933.5|6930.5|6934.5|6931.5|6935.5|6932.5|6933|6930|29
1621416600000|2021-05-19 09:30:00|6934|6931|6934.5|6931.5|6936.5|6933.5|6933.5|6930.5|40
1621416900000|2021-05-19 09:35:00|6935|6932|6938.5|6935.5|6939|6936|6933.5|6930.5|44
1621417200000|2021-05-19 09:40:00|6939|6936|6933|6930|6939|6936|6932.5|6929.5|33
1621417500000|2021-05-19 09:45:00|6933.5|6930.5|6930|6927|6933.5|6930.5|6927|6924|28
1621417800000|2021-05-19 09:50:00|6930.5|6927.5|6926.5|6923.5|6930.5|6927.5|6926.5|6923.5|11
1621418100000|2021-05-19 09:55:00|6926|6923|6924.5|6921.5|6926.5|6923.5|6922|6919|53
1621418400000|2021-05-19 10:00:00|6925|6922|6926.5|6923.5|6927|6924|6923|6920|30
1621418700000|2021-05-19 10:05:00|6927|6924|6919.5|6916.5|6927|6924|6919.5|6916.5|46
1621419000000|2021-05-19 10:10:00|6920|6917|6919|6916|6921.5|6918.5|6918.5|6915.5|40
1621419300000|2021-05-19 10:15:00|6918.5|6915.5|6922.5|6919.5|6923.5|6920.5|6918.5|6915.5|20
1621419600000|2021-05-19 10:20:00|6923|6920|6922.5|6919.5|6923.5|6920.5|6920.5|6917.5|34
1621419900000|2021-05-19 10:25:00|6922|6919|6922|6919|6923.5|6920.5|6920.5|6917.5|30
1621420200000|2021-05-19 10:30:00|6922.5|6919.5|6917.5|6914.5|6922.5|6919.5|6917.5|6914.5|10
1621420500000|2021-05-19 10:35:00|6918|6915|6920.5|6917.5|6921.5|6918.5|6917.5|6914.5|10
1621420800000|2021-05-19 10:40:00|6921|6918|6921|6918|6922|6919|6919|6916|4
1621421100000|2021-05-19 10:45:00|6920.5|6917.5|6921.5|6918.5|6922.5|6919.5|6920.5|6917.5|2
1621421400000|2021-05-19 10:50:00|6922|6919|6924.5|6921.5|6924.5|6921.5|6922|6919|32
1621421700000|2021-05-19 10:55:00|6924|6921|6924.5|6921.5|6925.5|6922.5|6922.5|6919.5|27
1621422000000|2021-05-19 11:00:00|6924|6921|6922|6919|6925.5|6922.5|6921.5|6918.5|32
1621422300000|2021-05-19 11:05:00|6921.5|6918.5|6921|6918|6922.5|6919.5|6919|6916|49
1621422600000|2021-05-19 11:10:00|6921.5|6918.5|6922|6919|6922.5|6919.5|6919|6916|21
1621422900000|2021-05-19 11:15:00|6921.5|6918.5|6911|6908|6921.5|6918.5|6911|6908|59
1621423200000|2021-05-19 11:20:00|6911.5|6908.5|6912.5|6909.5|6914.5|6911.5|6911.5|6908.5|45
1621423500000|2021-05-19 11:25:00|6913|6910|6911.5|6908.5|6914.5|6911.5|6909.5|6906.5|50
1621423800000|2021-05-19 11:30:00|6911|6908|6904|6901|6911|6908|6903.5|6900.5|58
1621424100000|2021-05-19 11:35:00|6903.5|6900.5|6898|6895|6904.5|6901.5|6897.5|6894.5|298
1621424400000|2021-05-19 11:40:00|6897.5|6894.5|6897.5|6894.5|6898.5|6895.5|6893.5|6890.5|201
1621424700000|2021-05-19 11:45:00|6898|6895|6904.5|6901.5|6904.5|6901.5|6897.5|6894.5|18
1621425000000|2021-05-19 11:50:00|6904|6901|6898|6895|6904.5|6901.5|6897.5|6894.5|43
1621425300000|2021-05-19 11:55:00|6898.5|6895.5|6898.5|6895.5|6899.5|6896.5|6896.5|6893.5|38
1621425600000|2021-05-19 12:00:00|6897.5|6894.5|6902.5|6899.5|6903|6900|6897.5|6894.5|24
1621425900000|2021-05-19 12:05:00|6903|6900|6905|6902|6905.5|6902.5|6902|6899|18
1621426200000|2021-05-19 12:10:00|6904.5|6901.5|6903.5|6900.5|6905|6902|6902|6899|14
1621426500000|2021-05-19 12:15:00|6904|6901|6904.5|6901.5|6905.5|6902.5|6903.5|6900.5|10
1621426800000|2021-05-19 12:20:00|6905|6902|6902.5|6899.5|6905.5|6902.5|6902|6899|15
1621427100000|2021-05-19 12:25:00|6903|6900|6904|6901|6904|6901|6902|6899|32
1621427400000|2021-05-19 12:30:00|6903.5|6900.5|6898|6895|6904.5|6901.5|6897.5|6894.5|9
1621427700000|2021-05-19 12:35:00|6898.5|6895.5|6897.5|6894.5|6900|6897|6896.5|6893.5|27
1621428000000|2021-05-19 12:40:00|6898|6895|6897.5|6894.5|6899|6896|6897|6894|52
1621428300000|2021-05-19 12:45:00|6898|6895|6898.5|6895.5|6899.5|6896.5|6897.5|6894.5|18
1621428600000|2021-05-19 12:50:00|6898|6895|6895.5|6892.5|6898|6895|6895.5|6892.5|154
1621428900000|2021-05-19 12:55:00|6895|6892|6880.5|6877.5|6895|6892|6879.5|6876.5|226
1621429200000|2021-05-19 13:00:00|6880|6877|6880|6877|6880.5|6877.5|6878.5|6875.5|70
1621429500000|2021-05-19 13:05:00|6880.5|6877.5|6882.5|6879.5|6885.5|6882.5|6880.5|6877.5|46
1621429800000|2021-05-19 13:10:00|6882|6879|6880.5|6877.5|6883|6880|6878.5|6875.5|26
1621430100000|2021-05-19 13:15:00|6881|6878|6886|6883|6886.5|6883.5|6879.5|6876.5|25
1621430400000|2021-05-19 13:20:00|6886.5|6883.5|6888.5|6885.5|6889.5|6886.5|6886.5|6883.5|23
1621430700000|2021-05-19 13:25:00|6888|6885|6890|6887|6892.5|6889.5|6886.5|6883.5|77
1621431000000|2021-05-19 13:30:00|6889.5|6886.5|6897|6894|6897.5|6894.5|6884|6881|148
1621431300000|2021-05-19 13:35:00|6897.5|6894.5|6879|6876|6897.5|6894.5|6878.5|6875.5|124
1621431600000|2021-05-19 13:40:00|6878.5|6875.5|6873|6870|6880|6877|6867|6864|372
1621431900000|2021-05-19 13:45:00|6872.5|6869.5|6868|6865|6873.5|6870.5|6857.5|6854.5|409
1621432200000|2021-05-19 13:50:00|6868.5|6865.5|6871.5|6868.5|6876|6873|6864.5|6861.5|303
1621432500000|2021-05-19 13:55:00|6871|6868|6873.5|6870.5|6878.5|6875.5|6867|6864|135
1621432800000|2021-05-19 14:00:00|6873|6870|6856.5|6853.5|6875.5|6872.5|6853.5|6850.5|182
1621433100000|2021-05-19 14:05:00|6856|6853|6850|6847|6856|6853|6849.5|6846.5|385
1621433400000|2021-05-19 14:10:00|6849.5|6846.5|6852.5|6849.5|6853|6850|6844.5|6841.5|377
1621433700000|2021-05-19 14:15:00|6852|6849|6855|6852|6857.5|6854.5|6839|6836|233
1621434000000|2021-05-19 14:20:00|6855.5|6852.5|6850|6847|6858.5|6855.5|6848.5|6845.5|384
1621434300000|2021-05-19 14:25:00|6850.5|6847.5|6864|6861|6865.5|6862.5|6849|6846|254
1621434600000|2021-05-19 14:30:00|6863.5|6860.5|6861.5|6858.5|6864.5|6861.5|6856.5|6853.5|158
1621434900000|2021-05-19 14:35:00|6861|6858|6849.5|6846.5|6865.5|6862.5|6849.5|6846.5|154
1621435200000|2021-05-19 14:40:00|6849|6846|6862.5|6859.5|6862.5|6859.5|6845|6842|122
1621435500000|2021-05-19 14:45:00|6863.5|6860.5|6862|6859|6863.5|6860.5|6856.5|6853.5|135
1621435800000|2021-05-19 14:50:00|6861.5|6858.5|6868|6865|6870.5|6867.5|6861|6858|147
1621436100000|2021-05-19 14:55:00|6868.5|6865.5|6868|6865|6875|6872|6865|6862|112
1621436400000|2021-05-19 15:00:00|6867.5|6864.5|6867|6864|6872|6869|6865.5|6862.5|105
1621436700000|2021-05-19 15:05:00|6867.5|6864.5|6879.5|6876.5|6880.5|6877.5|6867|6864|187
1621437000000|2021-05-19 15:10:00|6879|6876|6879.5|6876.5|6881.5|6878.5|6878|6875|187
1621437300000|2021-05-19 15:15:00|6880|6877|6875|6872|6881.5|6878.5|6874.5|6871.5|126
1621437600000|2021-05-19 15:20:00|6875.5|6872.5|6885|6882|6886|6883|6874.5|6871.5|111
1621437900000|2021-05-19 15:25:00|6884.5|6881.5|6882.5|6879.5|6884.5|6881.5|6879.5|6876.5|159
1621438200000|2021-05-19 15:30:00|6883|6880|6879.5|6876.5|6885.5|6882.5|6878.5|6875.5|150
1621438500000|2021-05-19 15:35:00|6880|6877|6882.5|6879.5|6883.5|6880.5|6877.5|6874.5|95
1621438800000|2021-05-19 15:40:00|6882|6879|6882|6879|6883|6880|6877|6874|108
1621439100000|2021-05-19 15:45:00|6882.5|6879.5|6888.5|6885.5|6889|6886|6881.5|6878.5|196
1621439400000|2021-05-19 15:50:00|6889|6886|6888|6885|6890.5|6887.5|6884.5|6881.5|62
1621439700000|2021-05-19 15:55:00|6888.5|6885.5|6896.5|6893.5|6897.5|6894.5|6888|6885|104
1621440000000|2021-05-19 16:00:00|6897|6894|6894.5|6891.5|6897.5|6894.5|6893|6890|80
1621440300000|2021-05-19 16:05:00|6895|6892|6893.5|6890.5|6895|6892|6892|6889|167
1621440600000|2021-05-19 16:10:00|6894|6891|6895|6892|6895|6892|6893|6890|102
1621440900000|2021-05-19 16:15:00|6894.5|6891.5|6900.5|6897.5|6901.5|6898.5|6894.5|6891.5|46
1621441200000|2021-05-19 16:20:00|6901|6898|6901.5|6898.5|6902.5|6899.5|6896|6893|56
1621441500000|2021-05-19 16:25:00|6902|6899|6900|6897|6902|6899|6899|6896|46
1621441800000|2021-05-19 16:30:00|6900.5|6897.5|6901|6898|6902.5|6899.5|6899.5|6896.5|50
1621442100000|2021-05-19 16:35:00|6901.5|6898.5|6903.5|6900.5|6904.5|6901.5|6897.5|6894.5|42
1621442400000|2021-05-19 16:40:00|6904|6901|6903.5|6900.5|6908|6905|6902|6899|43
1621442700000|2021-05-19 16:45:00|6903|6900|6902|6899|6905.5|6902.5|6900.5|6897.5|38
1621443000000|2021-05-19 16:50:00|6902.5|6899.5|6906|6903|6906.5|6903.5|6900.5|6897.5|20
1621443300000|2021-05-19 16:55:00|6906.5|6903.5|6905.5|6902.5|6910.5|6907.5|6904.5|6901.5|106
1621443600000|2021-05-19 17:00:00|6905|6902|6912|6909|6913.5|6910.5|6905|6902|67
1621443900000|2021-05-19 17:05:00|6912.5|6909.5|6915.5|6912.5|6919.5|6916.5|6911.5|6908.5|30
1621444200000|2021-05-19 17:10:00|6916.5|6913.5|6917|6914|6919.5|6916.5|6916|6913|109
1621444500000|2021-05-19 17:15:00|6917.5|6914.5|6918.5|6915.5|6920.5|6917.5|6917|6914|29
1621444800000|2021-05-19 17:20:00|6919|6916|6914|6911|6919.5|6916.5|6914|6911|81
1621445100000|2021-05-19 17:25:00|6913.5|6910.5|6914.5|6911.5|6914.5|6911.5|6911.5|6908.5|23
1621445400000|2021-05-19 17:30:00|6914|6911|6909|6906|6915|6912|6908.5|6905.5|17
1621445700000|2021-05-19 17:35:00|6908.5|6905.5|6909.5|6906.5|6911|6908|6904.5|6901.5|28
1621446000000|2021-05-19 17:40:00|6910|6907|6907.5|6904.5|6910|6907|6906|6903|10
1621446300000|2021-05-19 17:45:00|6908|6905|6912|6909|6912|6909|6906.5|6903.5|86
1621446600000|2021-05-19 17:50:00|6911.5|6908.5|6914|6911|6914.5|6911.5|6909.5|6906.5|15
1621446900000|2021-05-19 17:55:00|6913.5|6910.5|6910|6907|6915|6912|6909.5|6906.5|22
1621447200000|2021-05-19 18:00:00|6910.5|6907.5|6902.5|6899.5|6918|6915|6899.5|6896.5|148
1621447500000|2021-05-19 18:05:00|6903|6900|6905|6902|6906.5|6903.5|6895.5|6892.5|198
1621447800000|2021-05-19 18:10:00|6904.5|6901.5|6901.5|6898.5|6908.5|6905.5|6899|6896|111
1621448100000|2021-05-19 18:15:00|6901|6898|6903.5|6900.5|6904|6901|6895|6892|107
1621448400000|2021-05-19 18:20:00|6904|6901|6925|6922|6927|6924|6904|6901|197
1621448700000|2021-05-19 18:25:00|6924.5|6921.5|6927.5|6924.5|6929.5|6926.5|6923|6920|121
1621449000000|2021-05-19 18:30:00|6928.5|6925.5|6923.5|6920.5|6933.5|6930.5|6922|6919|181
1621449300000|2021-05-19 18:35:00|6924|6921|6921|6918|6927.5|6924.5|6917|6914|104
1621449600000|2021-05-19 18:40:00|6920.5|6917.5|6920.5|6917.5|6923.5|6920.5|6916.5|6913.5|194
1621449900000|2021-05-19 18:45:00|6920|6917|6922|6919|6923|6920|6916|6913|95
1621450200000|2021-05-19 18:50:00|6922.5|6919.5|6922|6919|6923.5|6920.5|6919.5|6916.5|91
1621450500000|2021-05-19 18:55:00|6922.5|6919.5|6923|6920|6927.5|6924.5|6918.5|6915.5|131
1621450800000|2021-05-19 19:00:00|6923.5|6920.5|6919.5|6916.5|6923.5|6920.5|6916.5|6913.5|162
1621451100000|2021-05-19 19:05:00|6920|6917|6928.5|6925.5|6929.5|6926.5|6918.5|6915.5|141
1621451400000|2021-05-19 19:10:00|6928|6925|6930|6927|6933.5|6930.5|6926.5|6923.5|147
1621451700000|2021-05-19 19:15:00|6929.5|6926.5|6931|6928|6932.5|6929.5|6929.5|6926.5|115
1621452000000|2021-05-19 19:20:00|6931.5|6928.5|6935|6932|6937.5|6934.5|6927.5|6924.5|127
1621452300000|2021-05-19 19:25:00|6935.5|6932.5|6935.5|6932.5|6938.5|6935.5|6932|6929|112
1621452600000|2021-05-19 19:30:00|6936|6933|6930.5|6927.5|6937.5|6934.5|6927.5|6924.5|77
1621452900000|2021-05-19 19:35:00|6930|6927|6932.5|6929.5|6934|6931|6929|6926|215
1621453200000|2021-05-19 19:40:00|6932|6929|6932|6929|6935.5|6932.5|6930.5|6927.5|81
1621453500000|2021-05-19 19:45:00|6932.5|6929.5|6932.5|6929.5|6934.5|6931.5|6928.5|6925.5|127
1621453800000|2021-05-19 19:50:00|6933|6930|6932.5|6929.5|6937.5|6934.5|6929.5|6926.5|444
1621454100000|2021-05-19 19:55:00|6932|6929|6931|6928|6934.5|6931.5|6928.5|6925.5|368
1621454400000|2021-05-19 20:00:00|6930.5|6927.5|6933|6930|6935|6932|6930|6927|47
1621454700000|2021-05-19 20:05:00|6932.5|6929.5|6934.5|6931.5|6934.5|6931.5|6932.5|6929.5|7
1621455000000|2021-05-19 20:10:00|6934|6931|6932.5|6929.5|6934.5|6931.5|6931.5|6928.5|37
1621455300000|2021-05-19 20:15:00|6932|6929|6931.5|6928.5|6932.5|6929.5|6930.5|6927.5|65
1621455600000|2021-05-19 20:20:00|6932|6929|6932|6929|6932|6929|6932|6929|12
1621455900000|2021-05-19 20:25:00|6931.5|6928.5|6934.5|6931.5|6934.5|6931.5|6931.5|6928.5|17
1621456200000|2021-05-19 20:30:00|6933.5|6930.5|6935|6932|6935.5|6932.5|6933|6930|45
1621456500000|2021-05-19 20:35:00|6935.5|6932.5|6936.5|6933.5|6937|6934|6935.5|6932.5|36
1621456800000|2021-05-19 20:40:00|6936|6933|6936|6933|6936.5|6933.5|6934.5|6931.5|41
1621457100000|2021-05-19 20:45:00|6936.5|6933.5|6935.5|6932.5|6936.5|6933.5|6934.5|6931.5|55
1621457400000|2021-05-19 20:50:00|6935|6932|6937|6934|6937|6934|6935|6932|27
1621457700000|2021-05-19 20:55:00|6937.5|6934.5|6936|6933|6939|6936|6936|6933|30
1621458000000|2021-05-19 21:00:00|6939.2|6935.2|6939.4|6935.4|6939.7|6935.7|6939.1|6935.1|0
1621458300000|2021-05-19 21:05:00|6939.3|6935.3|6939.5|6935.5|6939.5|6935.5|6939|6935|0
1621458600000|2021-05-19 21:10:00|6939.4|6935.4|6936.9|6932.9|6939.4|6935.4|6936.9|6932.9|0
1621458900000|2021-05-19 21:15:00|6937.3|6933.3|6937.6|6933.6|6937.6|6933.6|6936.9|6932.9|0
1621459200000|2021-05-19 21:20:00|6937.3|6933.3|6936.1|6932.1|6937.5|6933.5|6936|6932|0
1621459500000|2021-05-19 21:25:00|6936.2|6932.2|6936.4|6932.4|6936.6|6932.6|6936|6932|0
1621459800000|2021-05-19 21:30:00|6937.3|6933.3|6937.9|6933.9|6937.9|6933.9|6937.3|6933.3|0
1621460100000|2021-05-19 21:35:00|6937.8|6933.8|6937.8|6933.8|6938|6934|6937.7|6933.7|0
1621460400000|2021-05-19 21:40:00|6937.7|6933.7|6938|6934|6938.4|6934.4|6937.7|6933.7|0
1621460700000|2021-05-19 21:45:00|6938.1|6934.1|6938.2|6934.2|6938.3|6934.3|6937.3|6933.3|0
1621461000000|2021-05-19 21:50:00|6938.1|6934.1|6938.1|6934.1|6938.1|6934.1|6938.1|6934.1|0
1621461300000|2021-05-19 21:55:00|6938.2|6934.2|6939.2|6935.2|6939.2|6935.2|6937.6|6933.6|0
1621461600000|2021-05-19 22:00:00|6937.1|6933.1|6938.3|6934.3|6940|6936|6936.8|6932.8|0
1621461900000|2021-05-19 22:05:00|6938|6934|6936.3|6932.3|6938|6934|6932|6928|0
1621462200000|2021-05-19 22:10:00|6936.7|6932.7|6932.3|6928.3|6937.1|6933.1|6931.5|6927.5|0
1621462500000|2021-05-19 22:15:00|6932.1|6928.1|6931.4|6927.4|6932.3|6928.3|6930.6|6926.6|0
1621462800000|2021-05-19 22:20:00|6931.8|6927.8|6930.2|6926.2|6933.8|6929.8|6930.2|6926.2|0
1621463100000|2021-05-19 22:25:00|6930.6|6926.6|6930|6926|6930.9|6926.9|6929.4|6925.4|0
1621463400000|2021-05-19 22:30:00|6930.4|6926.4|6930.9|6926.9|6931.7|6927.7|6930.2|6926.2|0
1621463700000|2021-05-19 22:35:00|6930.6|6926.6|6930.9|6926.9|6930.9|6926.9|6929.6|6925.6|0
1621464000000|2021-05-19 22:40:00|6930.8|6926.8|6930.5|6926.5|6931.7|6927.7|6929.8|6925.8|0
1621464300000|2021-05-19 22:45:00|6930.2|6926.2|6927.9|6923.9|6930.2|6926.2|6927|6923|0
1621464600000|2021-05-19 22:50:00|6927.5|6923.5|6923|6919|6927.5|6923.5|6922.4|6918.4|0
1621464900000|2021-05-19 22:55:00|6923.4|6919.4|6923.2|6919.2|6926|6922|6922.8|6918.8|0
1621465200000|2021-05-19 23:00:00|6922.9|6918.9|6924|6920|6924.7|6920.7|6922.8|6918.8|0
1621465500000|2021-05-19 23:05:00|6923.6|6919.6|6925|6921|6926.1|6922.1|6923.6|6919.6|0
1621465800000|2021-05-19 23:10:00|6924.8|6920.8|6924.3|6920.3|6924.8|6920.8|6922.5|6918.5|0
1621466100000|2021-05-19 23:15:00|6923.9|6919.9|6927.3|6923.3|6927.3|6923.3|6923.9|6919.9|0
1621466400000|2021-05-19 23:20:00|6928.1|6924.1|6923.6|6919.6|6928.1|6924.1|6923.3|6919.3|0
1621466700000|2021-05-19 23:25:00|6923.3|6919.3|6924.1|6920.1|6925.1|6921.1|6923.3|6919.3|0
1621467000000|2021-05-19 23:30:00|6924.5|6920.5|6924.4|6920.4|6926|6922|6922.9|6918.9|0
1621467300000|2021-05-19 23:35:00|6924.1|6920.1|6922.9|6918.9|6924.4|6920.4|6922.5|6918.5|0
1621467600000|2021-05-19 23:40:00|6922.5|6918.5|6922.5|6918.5|6922.9|6918.9|6922.5|6918.5|0
1621467900000|2021-05-19 23:45:00|6922.9|6918.9|6924.8|6920.8|6924.8|6920.8|6922.5|6918.5|0
1621468200000|2021-05-19 23:50:00|6927.5|6925.5|6921.5|6919.5|6927.5|6925.5|6915.5|6913.5|526
1621468500000|2021-05-19 23:55:00|6923.5|6921.5|6917|6915|6932.5|6930.5|6905.5|6903.5|1166
1621468800000|2021-05-20 00:00:00|6919|6917|6933|6932|6934.5|6933.5|6918.5|6916.5|967
1621469100000|2021-05-20 00:05:00|6933.5|6932.5|6944.5|6943.5|6949|6948|6930.5|6929.5|816
1621469400000|2021-05-20 00:10:00|6945|6944|6928.5|6927.5|6947|6946|6925.5|6924.5|875
1621469700000|2021-05-20 00:15:00|6927.5|6926.5|6945.5|6944.5|6948|6947|6927.5|6926.5|628
1621470000000|2021-05-20 00:20:00|6945|6944|6938.5|6937.5|6949.5|6948.5|6938|6937|567
1621470300000|2021-05-20 00:25:00|6939|6938|6946.5|6945.5|6949|6948|6935.5|6934.5|605
1621470600000|2021-05-20 00:30:00|6947|6946|6954|6953|6959.5|6958.5|6946.5|6945.5|970
1621470900000|2021-05-20 00:35:00|6954.5|6953.5|6954.5|6953.5|6957.5|6956.5|6948|6947|494
1621471200000|2021-05-20 00:40:00|6954|6953|6944|6943|6957.5|6956.5|6943.5|6942.5|645
1621471500000|2021-05-20 00:45:00|6944.5|6943.5|6943|6942|6947.5|6946.5|6938.5|6937.5|651
1621471800000|2021-05-20 00:50:00|6942.5|6941.5|6955.5|6954.5|6957.5|6956.5|6941.5|6940.5|620
1621472100000|2021-05-20 00:55:00|6955|6954|6957.5|6956.5|6960.5|6959.5|6947.5|6946.5|610
1621472400000|2021-05-20 01:00:00|6959|6958|6965.5|6964.5|6968|6967|6958.5|6957.5|588
1621472700000|2021-05-20 01:05:00|6966.5|6965.5|6960|6959|6971|6970|6959.5|6958.5|638
1621473000000|2021-05-20 01:10:00|6959.5|6958.5|6964.5|6963.5|6967.5|6966.5|6958.5|6957.5|702
1621473300000|2021-05-20 01:15:00|6965|6964|6962.5|6961.5|6968.5|6967.5|6959|6958|737
1621473600000|2021-05-20 01:20:00|6961.5|6960.5|6968.5|6967.5|6968.5|6967.5|6960.5|6959.5|434
1621473900000|2021-05-20 01:25:00|6968|6967|6956|6955|6968|6967|6955.5|6954.5|578
1621474200000|2021-05-20 01:30:00|6956.5|6955.5|6955.5|6954.5|6960.5|6959.5|6950|6949|481
1621474500000|2021-05-20 01:35:00|6955|6954|6960.5|6959.5|6961.5|6960.5|6953|6952|410
1621474800000|2021-05-20 01:40:00|6960|6959|6978.5|6977.5|6978.5|6977.5|6958.5|6957.5|583
1621475100000|2021-05-20 01:45:00|6978|6977|6983.5|6982.5|6983.5|6982.5|6977.5|6976.5|481
1621475400000|2021-05-20 01:50:00|6982.5|6981.5|6984.5|6983.5|6985.5|6984.5|6981.5|6980.5|478
1621475700000|2021-05-20 01:55:00|6984|6983|6983.5|6982.5|6986.5|6985.5|6980.5|6979.5|701
1621476000000|2021-05-20 02:00:00|6984|6983|6993.5|6992.5|6993.5|6992.5|6982.5|6981.5|559
1621476300000|2021-05-20 02:05:00|6994|6993|6993.5|6992.5|6997.5|6996.5|6993|6992|589
1621476600000|2021-05-20 02:10:00|6994.5|6993.5|6987.5|6986.5|6998.5|6997.5|6987.5|6986.5|765
1621476900000|2021-05-20 02:15:00|6988|6987|6990.5|6989.5|6992.5|6991.5|6988|6987|448
1621477200000|2021-05-20 02:20:00|6989.5|6988.5|6993|6992|6994.5|6993.5|6989.5|6988.5|388
1621477500000|2021-05-20 02:25:00|6992.5|6991.5|6991.5|6990.5|6993.5|6992.5|6988|6987|276
1621477800000|2021-05-20 02:30:00|6990.5|6989.5|6984.5|6983.5|6992.5|6991.5|6984|6983|487
1621478100000|2021-05-20 02:35:00|6985|6984|6985.5|6984.5|6988.5|6987.5|6984.5|6983.5|354
1621478400000|2021-05-20 02:40:00|6984.5|6983.5|6983.5|6982.5|6986.5|6985.5|6981.5|6980.5|383
1621478700000|2021-05-20 02:45:00|6984|6983|6985.5|6984.5|6985.5|6984.5|6983|6982|259
1621479000000|2021-05-20 02:50:00|6986|6985|6984.5|6983.5|6989.5|6988.5|6984.5|6983.5|325
1621479300000|2021-05-20 02:55:00|6985|6984|6983.5|6982.5|6991.5|6990.5|6983.5|6982.5|294
1621479600000|2021-05-20 03:00:00|6984.5|6983.5|6987.5|6986.5|6988.5|6987.5|6984.5|6983.5|371
1621479900000|2021-05-20 03:05:00|6988|6987|6992.5|6991.5|6992.5|6991.5|6988|6987|424
1621480200000|2021-05-20 03:10:00|6993|6992|6991.5|6990.5|6994.5|6993.5|6988.5|6987.5|477
1621480500000|2021-05-20 03:15:00|6992|6991|6992.5|6991.5|6994.5|6993.5|6990.5|6989.5|233
1621480800000|2021-05-20 03:20:00|6992|6991|6997.5|6996.5|6997.5|6996.5|6992|6991|339
1621481100000|2021-05-20 03:25:00|6997|6996|6996.5|6995.5|6998.5|6997.5|6995.5|6994.5|447
1621481400000|2021-05-20 03:30:00|6998.5|6997.5|7001.5|7000.5|7004.5|7003.5|6998.5|6997.5|489
1621481700000|2021-05-20 03:35:00|7000.5|6999.5|6999.5|6998.5|7001.5|7000.5|6997.5|6996.5|267
1621482000000|2021-05-20 03:40:00|7000|6999|7004.5|7003.5|7004.5|7003.5|7000|6999|466
1621482300000|2021-05-20 03:45:00|7005.5|7004.5|7004.5|7003.5|7005.5|7004.5|7002.5|7001.5|391
1621482600000|2021-05-20 03:50:00|7005|7004|7001.5|7000.5|7005.5|7004.5|7001.5|7000.5|295
1621482900000|2021-05-20 03:55:00|7002|7001|7002.5|7001.5|7005.5|7004.5|7000.5|6999.5|334
1621483200000|2021-05-20 04:00:00|7003.5|7002.5|7001.5|7000.5|7006.5|7005.5|7001.5|7000.5|269
1621483500000|2021-05-20 04:05:00|7001|7000|7002.5|7001.5|7002.5|7001.5|6999.5|6998.5|283
1621483800000|2021-05-20 04:10:00|7003|7002|7004.5|7003.5|7006.5|7005.5|7002.5|7001.5|406
1621484100000|2021-05-20 04:15:00|7005|7004|7008.5|7007.5|7009.5|7008.5|7004.5|7003.5|370
1621484400000|2021-05-20 04:20:00|7009|7008|7013.5|7012.5|7013.5|7012.5|7008.5|7007.5|421
1621484700000|2021-05-20 04:25:00|7014|7013|7014.5|7013.5|7015.5|7014.5|7011.5|7010.5|393
1621485000000|2021-05-20 04:30:00|7014|7013|7019|7018|7019.5|7018.5|7013.5|7012.5|631
1621485300000|2021-05-20 04:35:00|7019.5|7018.5|7025.5|7024.5|7025.5|7024.5|7018.5|7017.5|707
1621485600000|2021-05-20 04:40:00|7025|7024|7020.5|7019.5|7025.5|7024.5|7018.5|7017.5|447
1621485900000|2021-05-20 04:45:00|7021|7020|7021.5|7020.5|7022.5|7021.5|7018.5|7017.5|325
1621486200000|2021-05-20 04:50:00|7022.5|7021.5|7023.5|7022.5|7024.5|7023.5|7020|7019|321
1621486500000|2021-05-20 04:55:00|7023|7022|7020.5|7019.5|7023.5|7022.5|7020.5|7019.5|264
1621486800000|2021-05-20 05:00:00|7019.5|7018.5|7018|7017|7020|7019|7014.5|7013.5|368
1621487100000|2021-05-20 05:05:00|7017.5|7016.5|7016.5|7015.5|7017.5|7016.5|7015.5|7014.5|295
1621487400000|2021-05-20 05:10:00|7016|7015|7009.5|7008.5|7016.5|7015.5|7008.5|7007.5|483
1621487700000|2021-05-20 05:15:00|7010|7009|7008.5|7007.5|7010.5|7009.5|7007.5|7006.5|324
1621488000000|2021-05-20 05:20:00|7009|7008|7010.5|7009.5|7011.5|7010.5|7007.5|7006.5|356
1621488300000|2021-05-20 05:25:00|7011.5|7010.5|7016.5|7015.5|7017.5|7016.5|7011.5|7010.5|291
1621488600000|2021-05-20 05:30:00|7017|7016|7019.5|7018.5|7020.5|7019.5|7017|7016|359
1621488900000|2021-05-20 05:35:00|7020.5|7019.5|7020.5|7019.5|7022.5|7021.5|7020.5|7019.5|354
1621489200000|2021-05-20 05:40:00|7019.5|7018.5|7022.5|7021.5|7023.5|7022.5|7019.5|7018.5|494
1621489500000|2021-05-20 05:45:00|7022|7021|7017.5|7016.5|7022.5|7021.5|7016.5|7015.5|503
1621489800000|2021-05-20 05:50:00|7016.5|7015.5|7014|7013|7016.5|7015.5|7011.5|7010.5|517
1621490100000|2021-05-20 05:55:00|7013.5|7012.5|7011.5|7010.5|7015.5|7014.5|7011.5|7010.5|470
1621490400000|2021-05-20 06:00:00|7012|7010|7009|7007|7013|7011|7004.5|7002.5|839
1621490700000|2021-05-20 06:05:00|7009.5|7007.5|7017|7015|7019|7017|7009|7007|1410
1621491000000|2021-05-20 06:10:00|7018|7016|7019|7017|7021|7019|7016|7014|878
1621491300000|2021-05-20 06:15:00|7019.5|7017.5|7018|7016|7021|7019|7018|7016|273
1621491600000|2021-05-20 06:20:00|7017.5|7015.5|7014|7012|7017.5|7015.5|7014|7012|379
1621491900000|2021-05-20 06:25:00|7014.5|7012.5|7017|7015|7019|7017|7013|7011|478
1621492200000|2021-05-20 06:30:00|7018.7|7014.7|7019.8|7015.8|7020.2|7016.2|7016.9|7012.9|1
1621492500000|2021-05-20 06:35:00|7020.1|7016.1|7020.5|7016.5|7020.8|7016.8|7018.1|7014.1|0
1621492800000|2021-05-20 06:40:00|7020.4|7016.4|7019.3|7015.3|7020.7|7016.7|7019.1|7015.1|0
1621493100000|2021-05-20 06:45:00|7018.9|7014.9|7018|7014|7019.3|7015.3|7017.5|7013.5|0
1621493400000|2021-05-20 06:50:00|7018.4|7014.4|7016.9|7012.9|7019.5|7015.5|7016.9|7012.9|0
1621493700000|2021-05-20 06:55:00|7016.5|7012.5|7015.2|7011.2|7017.9|7013.9|7014.3|7010.3|0
1621494000000|2021-05-20 07:00:00|7015.4|7011.4|7018.3|7014.3|7018.7|7014.7|7015.4|7011.4|0
1621494300000|2021-05-20 07:05:00|7018.4|7014.4|7014.3|7010.3|7020.3|7016.3|7013.5|7009.5|0
1621494600000|2021-05-20 07:10:00|7009.5|7006.5|6997.5|6994.5|7009.5|7006.5|6991.5|6988.5|823
1621494900000|2021-05-20 07:15:00|6998.5|6995.5|6997.5|6994.5|7000.5|6997.5|6996.5|6993.5|406
1621495200000|2021-05-20 07:20:00|6997|6994|6996|6993|6999.5|6996.5|6995.5|6992.5|282
1621495500000|2021-05-20 07:25:00|6996.5|6993.5|6998.5|6995.5|6998.5|6995.5|6993.5|6990.5|128
1621495800000|2021-05-20 07:30:00|6998|6995|7001.5|6998.5|7002.5|6999.5|6997.5|6994.5|163
1621496100000|2021-05-20 07:35:00|7002|6999|7000.5|6997.5|7004.5|7001.5|6999.5|6996.5|118
1621496400000|2021-05-20 07:40:00|7000|6997|6996.5|6993.5|7000|6997|6995.5|6992.5|68
1621496700000|2021-05-20 07:45:00|6997.5|6994.5|6998.5|6995.5|7001.5|6998.5|6997.5|6994.5|91
1621497000000|2021-05-20 07:50:00|6999|6996|6999|6996|7000.5|6997.5|6996.5|6993.5|87
1621497300000|2021-05-20 07:55:00|6998.5|6995.5|6999.5|6996.5|6999.5|6996.5|6995.5|6992.5|128
1621497600000|2021-05-20 08:00:00|6999|6996|6996.5|6993.5|6999|6996|6995.5|6992.5|51
1621497900000|2021-05-20 08:05:00|6997|6994|6996.5|6993.5|6997.5|6994.5|6995.5|6992.5|89
1621498200000|2021-05-20 08:10:00|6996|6993|6995.5|6992.5|6997.5|6994.5|6995.5|6992.5|71
1621498500000|2021-05-20 08:15:00|6996|6993|6995.5|6992.5|6996.5|6993.5|6995.5|6992.5|55
1621498800000|2021-05-20 08:20:00|6995|6992|6991.5|6988.5|6995|6992|6991.5|6988.5|63
1621499100000|2021-05-20 08:25:00|6992|6989|6988|6985|6992.5|6989.5|6987|6984|81
1621499400000|2021-05-20 08:30:00|6987.5|6984.5|6988.5|6985.5|6990.5|6987.5|6987.5|6984.5|97
1621499700000|2021-05-20 08:35:00|6988|6985|6985.5|6982.5|6989.5|6986.5|6982|6979|178
1621500000000|2021-05-20 08:40:00|6986|6983|6986.5|6983.5|6989.5|6986.5|6985|6982|120
1621500300000|2021-05-20 08:45:00|6986|6983|6983.5|6980.5|6988|6985|6982.5|6979.5|43
1621500600000|2021-05-20 08:50:00|6983|6980|6982|6979|6983.5|6980.5|6980.5|6977.5|45
1621500900000|2021-05-20 08:55:00|6981.5|6978.5|6981.5|6978.5|6982.5|6979.5|6979|6976|131
1621501200000|2021-05-20 09:00:00|6981|6978|6980.5|6977.5|6981.5|6978.5|6978.5|6975.5|178
1621501500000|2021-05-20 09:05:00|6981|6978|6984.5|6981.5|6985.5|6982.5|6980.5|6977.5|101
1621501800000|2021-05-20 09:10:00|6984|6981|6986|6983|6986.5|6983.5|6983.5|6980.5|48
1621502100000|2021-05-20 09:15:00|6985.5|6982.5|6982.5|6979.5|6985.5|6982.5|6980.5|6977.5|47
1621502400000|2021-05-20 09:20:00|6982|6979|6969.5|6966.5|6982.5|6979.5|6969.5|6966.5|123
1621502700000|2021-05-20 09:25:00|6969|6966|6972|6969|6972.5|6969.5|6967|6964|97
1621503000000|2021-05-20 09:30:00|6972.5|6969.5|6972.5|6969.5|6973.5|6970.5|6969.5|6966.5|85
1621503300000|2021-05-20 09:35:00|6972|6969|6970.5|6967.5|6974|6971|6969.5|6966.5|40
1621503600000|2021-05-20 09:40:00|6971|6968|6969.5|6966.5|6971.5|6968.5|6968.5|6965.5|54
1621503900000|2021-05-20 09:45:00|6969|6966|6977|6974|6977.5|6974.5|6968.5|6965.5|63
1621504200000|2021-05-20 09:50:00|6976.5|6973.5|6977|6974|6977.5|6974.5|6975|6972|39
1621504500000|2021-05-20 09:55:00|6976.5|6973.5|6976.5|6973.5|6977|6974|6974.5|6971.5|32
1621504800000|2021-05-20 10:00:00|6976|6973|6977.5|6974.5|6979.5|6976.5|6974.5|6971.5|25
1621505100000|2021-05-20 10:05:00|6978|6975|6981.5|6978.5|6982|6979|6977.5|6974.5|42
1621505400000|2021-05-20 10:10:00|6982|6979|6981.5|6978.5|6982.5|6979.5|6980.5|6977.5|23
1621505700000|2021-05-20 10:15:00|6980.5|6977.5|6980.5|6977.5|6981|6978|6978.5|6975.5|28
1621506000000|2021-05-20 10:20:00|6980|6977|6983.5|6980.5|6983.5|6980.5|6979.5|6976.5|54
1621506300000|2021-05-20 10:25:00|6984|6981|6986|6983|6986|6983|6982.5|6979.5|46
1621506600000|2021-05-20 10:30:00|6986.5|6983.5|6985.5|6982.5|6986.5|6983.5|6984.5|6981.5|23
1621506900000|2021-05-20 10:35:00|6985|6982|6982.5|6979.5|6985.5|6982.5|6981.5|6978.5|22
1621507200000|2021-05-20 10:40:00|6983|6980|6986.5|6983.5|6988.5|6985.5|6982.5|6979.5|46
1621507500000|2021-05-20 10:45:00|6986|6983|6986.5|6983.5|6987.5|6984.5|6985.5|6982.5|17
1621507800000|2021-05-20 10:50:00|6986|6983|6987.5|6984.5|6987.5|6984.5|6984|6981|10
1621508100000|2021-05-20 10:55:00|6987|6984|6989.5|6986.5|6989.5|6986.5|6987|6984|12
1621508400000|2021-05-20 11:00:00|6989|6986|6990.5|6987.5|6991.5|6988.5|6988|6985|51
1621508700000|2021-05-20 11:05:00|6990|6987|6986.5|6983.5|6990.5|6987.5|6986.5|6983.5|29
1621509000000|2021-05-20 11:10:00|6987|6984|6985.5|6982.5|6987.5|6984.5|6984.5|6981.5|12
1621509300000|2021-05-20 11:15:00|6985|6982|6989.5|6986.5|6990.5|6987.5|6985|6982|64
1621509600000|2021-05-20 11:20:00|6990|6987|6989.5|6986.5|6990.5|6987.5|6988.5|6985.5|16
1621509900000|2021-05-20 11:25:00|6990|6987|6991|6988|6992.5|6989.5|6989|6986|35
1621510200000|2021-05-20 11:30:00|6990.5|6987.5|6991|6988|6992.5|6989.5|6989.5|6986.5|29
1621510500000|2021-05-20 11:35:00|6991.5|6988.5|6990|6987|6992.5|6989.5|6989.5|6986.5|24
1621510800000|2021-05-20 11:40:00|6989.5|6986.5|6990.5|6987.5|6991|6988|6989|6986|17
1621511100000|2021-05-20 11:45:00|6991|6988|6991|6988|6991.5|6988.5|6989.5|6986.5|10
1621511400000|2021-05-20 11:50:00|6990.5|6987.5|6990.5|6987.5|6991.5|6988.5|6989.5|6986.5|16
1621511700000|2021-05-20 11:55:00|6991|6988|6991.5|6988.5|6992.5|6989.5|6990.5|6987.5|25
1621512000000|2021-05-20 12:00:00|6992|6989|6991.5|6988.5|6992.5|6989.5|6990.5|6987.5|42
1621512300000|2021-05-20 12:05:00|6991|6988|6992.5|6989.5|6992.5|6989.5|6989.5|6986.5|8
1621512600000|2021-05-20 12:10:00|6992|6989|6991|6988|6992|6989|6990.5|6987.5|13
1621512900000|2021-05-20 12:15:00|6990.5|6987.5|6991.5|6988.5|6992.5|6989.5|6990.5|6987.5|17
1621513200000|2021-05-20 12:20:00|6992|6989|6993|6990|6993.5|6990.5|6991.5|6988.5|6
1621513500000|2021-05-20 12:25:00|6992.5|6989.5|6994|6991|6994|6991|6992.5|6989.5|22
1621513800000|2021-05-20 12:30:00|6993.5|6990.5|6995.5|6992.5|6996.5|6993.5|6991.5|6988.5|74
1621514100000|2021-05-20 12:35:00|6995|6992|6996.5|6993.5|6997|6994|6994.5|6991.5|18
1621514400000|2021-05-20 12:40:00|6997.5|6994.5|6999.5|6996.5|7000.5|6997.5|6996.5|6993.5|66
1621514700000|2021-05-20 12:45:00|6998.5|6995.5|7002|6999|7002.5|6999.5|6998.5|6995.5|25
1621515000000|2021-05-20 12:50:00|7001.5|6998.5|7004|7001|7004.5|7001.5|7001.5|6998.5|24
1621515300000|2021-05-20 12:55:00|7003.5|7000.5|7004.5|7001.5|7005.5|7002.5|7003.5|7000.5|19
1621515600000|2021-05-20 13:00:00|7003.5|7000.5|7005.5|7002.5|7006|7003|7002.5|6999.5|55
1621515900000|2021-05-20 13:05:00|7005|7002|7006.5|7003.5|7008|7005|7005|7002|56
1621516200000|2021-05-20 13:10:00|7007|7004|7009.5|7006.5|7010.5|7007.5|7006.5|7003.5|24
1621516500000|2021-05-20 13:15:00|7010.5|7007.5|7008|7005|7010.5|7007.5|7007|7004|21
1621516800000|2021-05-20 13:20:00|7007.5|7004.5|7005|7002|7007.5|7004.5|7004|7001|39
1621517100000|2021-05-20 13:25:00|7004.5|7001.5|7006|7003|7006.5|7003.5|7004|7001|11
1621517400000|2021-05-20 13:30:00|7006.5|7003.5|7002|6999|7010.5|7007.5|7002|6999|135
1621517700000|2021-05-20 13:35:00|7002.5|6999.5|6998.5|6995.5|7007|7004|6998.5|6995.5|114
1621518000000|2021-05-20 13:40:00|6999|6996|7003.5|7000.5|7009|7006|6998.5|6995.5|134
1621518300000|2021-05-20 13:45:00|7004|7001|7012.5|7009.5|7015|7012|7004|7001|115
1621518600000|2021-05-20 13:50:00|7013|7010|7012.5|7009.5|7016.5|7013.5|7009.5|7006.5|99
1621518900000|2021-05-20 13:55:00|7013|7010|7017.5|7014.5|7022.5|7019.5|7013|7010|124
1621519200000|2021-05-20 14:00:00|7017|7014|7022.5|7019.5|7023|7020|7013|7010|128
1621519500000|2021-05-20 14:05:00|7022|7019|7018.5|7015.5|7025.5|7022.5|7014|7011|156
1621519800000|2021-05-20 14:10:00|7019|7016|7019.5|7016.5|7020.5|7017.5|7016|7013|175
1621520100000|2021-05-20 14:15:00|7020|7017|7023.5|7020.5|7024|7021|7017.5|7014.5|97
1621520400000|2021-05-20 14:20:00|7024|7021|7029.5|7026.5|7030.5|7027.5|7022.5|7019.5|179
1621520700000|2021-05-20 14:25:00|7030.5|7027.5|7035|7032|7035|7032|7029.5|7026.5|220
1621521000000|2021-05-20 14:30:00|7035.5|7032.5|7037.5|7034.5|7042.5|7039.5|7034.5|7031.5|410
1621521300000|2021-05-20 14:35:00|7037|7034|7036.5|7033.5|7037.5|7034.5|7034|7031|133
1621521600000|2021-05-20 14:40:00|7036|7033|7041.5|7038.5|7044.5|7041.5|7036|7033|179
1621521900000|2021-05-20 14:45:00|7042.5|7039.5|7040.5|7037.5|7045.5|7042.5|7039.5|7036.5|159
1621522200000|2021-05-20 14:50:00|7040|7037|7042.5|7039.5|7045|7042|7039.5|7036.5|117
1621522500000|2021-05-20 14:55:00|7043|7040|7039|7036|7045.5|7042.5|7037.5|7034.5|237
1621522800000|2021-05-20 15:00:00|7039.5|7036.5|7038|7035|7041.5|7038.5|7037|7034|94
1621523100000|2021-05-20 15:05:00|7037.5|7034.5|7039.5|7036.5|7040.5|7037.5|7037.5|7034.5|47
1621523400000|2021-05-20 15:10:00|7040|7037|7037.5|7034.5|7040.5|7037.5|7037.5|7034.5|62
1621523700000|2021-05-20 15:15:00|7038.5|7035.5|7038|7035|7038.5|7035.5|7037.5|7034.5|60
1621524000000|2021-05-20 15:20:00|7038.5|7035.5|7040.5|7037.5|7041.5|7038.5|7037.5|7034.5|74
1621524300000|2021-05-20 15:25:00|7041|7038|7047.5|7044.5|7047.5|7044.5|7041|7038|95
1621524600000|2021-05-20 15:30:00|7048|7045|7049.5|7046.5|7050|7047|7046.5|7043.5|146
1621524900000|2021-05-20 15:35:00|7050|7047|7052.5|7049.5|7053.5|7050.5|7049.5|7046.5|94
1621525200000|2021-05-20 15:40:00|7053|7050|7052.5|7049.5|7053.5|7050.5|7050.5|7047.5|103
1621525500000|2021-05-20 15:45:00|7053|7050|7052.5|7049.5|7054.5|7051.5|7052|7049|68
1621525800000|2021-05-20 15:50:00|7053|7050|7050.5|7047.5|7053.5|7050.5|7050.5|7047.5|63
1621526100000|2021-05-20 15:55:00|7051|7048|7049.5|7046.5|7052.5|7049.5|7049.5|7046.5|27
1621526400000|2021-05-20 16:00:00|7050|7047|7047|7044|7050.5|7047.5|7045.5|7042.5|70
1621526700000|2021-05-20 16:05:00|7047.5|7044.5|7046|7043|7047.5|7044.5|7045|7042|41
1621527000000|2021-05-20 16:10:00|7045.5|7042.5|7047.5|7044.5|7049.5|7046.5|7045.5|7042.5|44
1621527300000|2021-05-20 16:15:00|7048|7045|7046.5|7043.5|7049.5|7046.5|7046.5|7043.5|44
1621527600000|2021-05-20 16:20:00|7047|7044|7042.5|7039.5|7047.5|7044.5|7041.5|7038.5|25
1621527900000|2021-05-20 16:25:00|7042|7039|7040.5|7037.5|7042.5|7039.5|7040|7037|64
1621528200000|2021-05-20 16:30:00|7041|7038|7043.5|7040.5|7045.5|7042.5|7041|7038|131
1621528500000|2021-05-20 16:35:00|7043|7040|7038|7035|7043|7040|7035.5|7032.5|90
1621528800000|2021-05-20 16:40:00|7037.5|7034.5|7036.5|7033.5|7038.5|7035.5|7034.5|7031.5|90
1621529100000|2021-05-20 16:45:00|7037|7034|7040.5|7037.5|7041.5|7038.5|7036.5|7033.5|21
1621529400000|2021-05-20 16:50:00|7041|7038|7042|7039|7043|7040|7040.5|7037.5|12
1621529700000|2021-05-20 16:55:00|7041.5|7038.5|7043.5|7040.5|7044.5|7041.5|7041.5|7038.5|5
1621530000000|2021-05-20 17:00:00|7043|7040|7043.5|7040.5|7044.5|7041.5|7042.5|7039.5|14
1621530300000|2021-05-20 17:05:00|7044|7041|7046.5|7043.5|7047|7044|7043.5|7040.5|46
1621530600000|2021-05-20 17:10:00|7047|7044|7048.5|7045.5|7049.5|7046.5|7047|7044|36
1621530900000|2021-05-20 17:15:00|7049|7046|7047.5|7044.5|7050.5|7047.5|7047.5|7044.5|54
1621531200000|2021-05-20 17:20:00|7048|7045|7048.5|7045.5|7048.5|7045.5|7046.5|7043.5|32
1621531500000|2021-05-20 17:25:00|7049.5|7046.5|7051|7048|7051.5|7048.5|7047.5|7044.5|25
1621531800000|2021-05-20 17:30:00|7051.5|7048.5|7049.5|7046.5|7051.5|7048.5|7049.5|7046.5|68
1621532100000|2021-05-20 17:35:00|7050|7047|7049.5|7046.5|7050.5|7047.5|7049|7046|21
1621532400000|2021-05-20 17:40:00|7050|7047|7048.5|7045.5|7051.5|7048.5|7048.5|7045.5|33
1621532700000|2021-05-20 17:45:00|7048|7045|7050.5|7047.5|7050.5|7047.5|7046.5|7043.5|21
1621533000000|2021-05-20 17:50:00|7050|7047|7043|7040|7050|7047|7040.5|7037.5|45
1621533300000|2021-05-20 17:55:00|7042.5|7039.5|7044.5|7041.5|7045.5|7042.5|7041.5|7038.5|12
1621533600000|2021-05-20 18:00:00|7045|7042|7046|7043|7047.5|7044.5|7044|7041|34
1621533900000|2021-05-20 18:05:00|7046.5|7043.5|7046.5|7043.5|7048.5|7045.5|7045.5|7042.5|12
1621534200000|2021-05-20 18:10:00|7047|7044|7046.5|7043.5|7047.5|7044.5|7044.5|7041.5|18
1621534500000|2021-05-20 18:15:00|7046|7043|7045.5|7042.5|7047.5|7044.5|7043.5|7040.5|20
1621534800000|2021-05-20 18:20:00|7046|7043|7046.5|7043.5|7046.5|7043.5|7044.5|7041.5|20
1621535100000|2021-05-20 18:25:00|7047.5|7044.5|7048.5|7045.5|7049|7046|7044.5|7041.5|15
1621535400000|2021-05-20 18:30:00|7049|7046|7045.5|7042.5|7049.5|7046.5|7045|7042|39
1621535700000|2021-05-20 18:35:00|7045|7042|7047|7044|7048.5|7045.5|7045|7042|11
1621536000000|2021-05-20 18:40:00|7046.5|7043.5|7048.5|7045.5|7049.5|7046.5|7046|7043|56
1621536300000|2021-05-20 18:45:00|7048|7045|7048.5|7045.5|7048.5|7045.5|7046|7043|149
1621536600000|2021-05-20 18:50:00|7048|7045|7049.5|7046.5|7051.5|7048.5|7048|7045|151
1621536900000|2021-05-20 18:55:00|7049|7046|7048.5|7045.5|7050.5|7047.5|7047|7044|151
1621537200000|2021-05-20 19:00:00|7048|7045|7049.5|7046.5|7051.5|7048.5|7045.5|7042.5|76
1621537500000|2021-05-20 19:05:00|7049|7046|7048|7045|7049.5|7046.5|7046.5|7043.5|101
1621537800000|2021-05-20 19:10:00|7048.5|7045.5|7048.5|7045.5|7051.5|7048.5|7047.5|7044.5|143
1621538100000|2021-05-20 19:15:00|7049|7046|7048.5|7045.5|7051.5|7048.5|7048.5|7045.5|164
1621538400000|2021-05-20 19:20:00|7047.5|7044.5|7050.5|7047.5|7050.5|7047.5|7047.5|7044.5|102
1621538700000|2021-05-20 19:25:00|7051|7048|7051.5|7048.5|7051.5|7048.5|7051|7048|16
1621539000000|2021-05-20 19:30:00|7050.5|7047.5|7047.5|7044.5|7050.5|7047.5|7046.5|7043.5|168
1621539300000|2021-05-20 19:35:00|7048|7045|7049.5|7046.5|7051.5|7048.5|7047.5|7044.5|76
1621539600000|2021-05-20 19:40:00|7050|7047|7050|7047|7051|7048|7048.5|7045.5|80
1621539900000|2021-05-20 19:45:00|7050.5|7047.5|7046.5|7043.5|7052|7049|7046.5|7043.5|54
1621540200000|2021-05-20 19:50:00|7047|7044|7055|7052|7055.5|7052.5|7045.5|7042.5|307
1621540500000|2021-05-20 19:55:00|7055.5|7052.5|7056|7053|7056.5|7053.5|7051.5|7048.5|411
1621540800000|2021-05-20 20:00:00|7056.5|7053.5|7052.5|7049.5|7056.5|7053.5|7049.5|7046.5|40
1621541100000|2021-05-20 20:05:00|7052|7049|7053.5|7050.5|7054.5|7051.5|7052|7049|3
1621541400000|2021-05-20 20:10:00|7053|7050|7053.5|7050.5|7055|7052|7051.5|7048.5|2
1621541700000|2021-05-20 20:15:00|7052.5|7049.5|7053|7050|7054|7051|7052.5|7049.5|19
1621542000000|2021-05-20 20:20:00|7052.5|7049.5|7052.5|7049.5|7052.5|7049.5|7052.5|7049.5|0
1621542300000|2021-05-20 20:25:00|7052|7049|7053|7050|7053|7050|7051.5|7048.5|15
1621542600000|2021-05-20 20:30:00|7052.5|7049.5|7051.5|7048.5|7053.5|7050.5|7051.5|7048.5|17
1621542900000|2021-05-20 20:35:00|7051|7048|7051.5|7048.5|7052.5|7049.5|7050.5|7047.5|30
1621543200000|2021-05-20 20:40:00|7051|7048|7050.5|7047.5|7051|7048|7050.5|7047.5|3
1621543500000|2021-05-20 20:45:00|7050|7047|7047|7044|7050.5|7047.5|7046.5|7043.5|32
1621543800000|2021-05-20 20:50:00|7047.5|7044.5|7047.5|7044.5|7048|7045|7046.5|7043.5|11
1621544100000|2021-05-20 20:55:00|7047|7044|7050.5|7047.5|7050.5|7047.5|7046.5|7043.5|44
1621544400000|2021-05-20 21:00:00|7048.2|7044.2|7048.1|7044.1|7048.2|7044.2|7047.4|7043.4|1
1621544700000|2021-05-20 21:05:00|7048|7044|7047.2|7043.2|7048.3|7044.3|7047.2|7043.2|0
1621545000000|2021-05-20 21:10:00|7047.5|7043.5|7046.4|7042.4|7047.5|7043.5|7046.4|7042.4|0
1621545300000|2021-05-20 21:15:00|7046.6|7042.6|7047.1|7043.1|7047.4|7043.4|7046.6|7042.6|0
1621545600000|2021-05-20 21:20:00|7046.9|7042.9|7045.8|7041.8|7046.9|7042.9|7045.7|7041.7|0
1621545900000|2021-05-20 21:25:00|7045.7|7041.7|7045.8|7041.8|7046|7042|7045.7|7041.7|0
1621546200000|2021-05-20 21:30:00|7045.9|7041.9|7044.1|7040.1|7045.9|7041.9|7044.1|7040.1|0
1621546500000|2021-05-20 21:35:00|7044|7040|7043.9|7039.9|7044.1|7040.1|7043.6|7039.6|0
1621546800000|2021-05-20 21:40:00|7044|7040|7044|7040|7044.1|7040.1|7043.9|7039.9|0
1621547100000|2021-05-20 21:45:00|7043.9|7039.9|7043.8|7039.8|7043.9|7039.9|7043.8|7039.8|0
1621547400000|2021-05-20 21:50:00|7043.6|7039.6|7043.3|7039.3|7043.7|7039.7|7043.3|7039.3|0
1621547700000|2021-05-20 21:55:00|7043.1|7039.1|7044|7040|7044.3|7040.3|7043.1|7039.1|0
1621548000000|2021-05-20 22:00:00|7044.1|7040.1|7045.3|7041.3|7047.9|7043.9|7044.1|7040.1|0
1621548300000|2021-05-20 22:05:00|7045.6|7041.6|7044.3|7040.3|7046|7042|7043.4|7039.4|0
1621548600000|2021-05-20 22:10:00|7045.1|7041.1|7047.2|7043.2|7047.2|7043.2|7044.5|7040.5|0
1621548900000|2021-05-20 22:15:00|7047.5|7043.5|7046.8|7042.8|7047.6|7043.6|7046.8|7042.8|0
1621549200000|2021-05-20 22:20:00|7046.6|7042.6|7047.3|7043.3|7047.3|7043.3|7045.6|7041.6|0
1621549500000|2021-05-20 22:25:00|7047.5|7043.5|7050.2|7046.2|7051.2|7047.2|7047.3|7043.3|0
1621549800000|2021-05-20 22:30:00|7050.4|7046.4|7052.2|7048.2|7052.2|7048.2|7050.2|7046.2|0
1621550100000|2021-05-20 22:35:00|7052.6|7048.6|7052.6|7048.6|7053.4|7049.4|7051.6|7047.6|0
1621550400000|2021-05-20 22:40:00|7053|7049|7050.4|7046.4|7053|7049|7049.7|7045.7|0
1621550700000|2021-05-20 22:45:00|7050.6|7046.6|7050|7046|7051|7047|7050|7046|0
1621551000000|2021-05-20 22:50:00|7050.4|7046.4|7051.9|7047.9|7051.9|7047.9|7050.4|7046.4|0
1621551300000|2021-05-20 22:55:00|7051.5|7047.5|7051.6|7047.6|7052.2|7048.2|7051|7047|0
1621551600000|2021-05-20 23:00:00|7052|7048|7050.4|7046.4|7052.4|7048.4|7050|7046|0
1621551900000|2021-05-20 23:05:00|7050.2|7046.2|7051.1|7047.1|7051.1|7047.1|7049.8|7045.8|0
1621552200000|2021-05-20 23:10:00|7051.3|7047.3|7051.5|7047.5|7052|7048|7050.8|7046.8|0
1621552500000|2021-05-20 23:15:00|7051.3|7047.3|7050.8|7046.8|7051.9|7047.9|7050.4|7046.4|0
1621552800000|2021-05-20 23:20:00|7051.1|7047.1|7052.8|7048.8|7053.6|7049.6|7050.7|7046.7|0
1621553100000|2021-05-20 23:25:00|7052.6|7048.6|7052.5|7048.5|7052.9|7048.9|7051|7047|0
1621553400000|2021-05-20 23:30:00|7052.7|7048.7|7056.1|7052.1|7056.1|7052.1|7052.7|7048.7|0
1621553700000|2021-05-20 23:35:00|7056.2|7052.2|7056.4|7052.4|7057.6|7053.6|7055.3|7051.3|0
1621554000000|2021-05-20 23:40:00|7056.8|7052.8|7055.2|7051.2|7057.2|7053.2|7054.8|7050.8|0
1621554300000|2021-05-20 23:45:00|7055|7051|7047.1|7043.1|7058.6|7054.6|7046.9|7042.9|0
1621554600000|2021-05-20 23:50:00|7039.5|7037.5|7057.5|7055.5|7059|7057|7039.5|7037.5|640
1621554900000|2021-05-20 23:55:00|7058|7056|7060.5|7058.5|7064.5|7062.5|7058|7056|297
1621555200000|2021-05-21 00:00:00|7061|7059|7057.5|7056.5|7062.5|7061.5|7052|7051|458
1621555500000|2021-05-21 00:05:00|7057|7056|7057.5|7056.5|7061.5|7060.5|7051.5|7050.5|481
1621555800000|2021-05-21 00:10:00|7057|7056|7049.5|7048.5|7059.5|7058.5|7049.5|7048.5|683
1621556100000|2021-05-21 00:15:00|7050|7049|7038.5|7037.5|7050.5|7049.5|7034.5|7033.5|704
1621556400000|2021-05-21 00:20:00|7038|7037|7041.5|7040.5|7044|7043|7033.5|7032.5|463
1621556700000|2021-05-21 00:25:00|7041|7040|7038.5|7037.5|7043.5|7042.5|7034.5|7033.5|488
1621557000000|2021-05-21 00:30:00|7039|7038|7044.5|7043.5|7047.5|7046.5|7038.5|7037.5|367
1621557300000|2021-05-21 00:35:00|7044|7043|7041.5|7040.5|7051.5|7050.5|7041|7040|709
1621557600000|2021-05-21 00:40:00|7042|7041|7042.5|7041.5|7046.5|7045.5|7035.5|7034.5|458
1621557900000|2021-05-21 00:45:00|7042|7041|7032.5|7031.5|7044.5|7043.5|7032.5|7031.5|629
1621558200000|2021-05-21 00:50:00|7033|7032|7039.5|7038.5|7040.5|7039.5|7033|7032|299
1621558500000|2021-05-21 00:55:00|7040|7039|7030.5|7029.5|7040.5|7039.5|7030.5|7029.5|381
1621558800000|2021-05-21 01:00:00|7031|7030|7027|7026|7035.5|7034.5|7026.5|7025.5|357
1621559100000|2021-05-21 01:05:00|7027.5|7026.5|7027.5|7026.5|7031.5|7030.5|7027.5|7026.5|314
1621559400000|2021-05-21 01:10:00|7026.5|7025.5|7029.5|7028.5|7034.5|7033.5|7026.5|7025.5|428
1621559700000|2021-05-21 01:15:00|7030|7029|7029.5|7028.5|7031.5|7030.5|7028.5|7027.5|219
1621560000000|2021-05-21 01:20:00|7028.5|7027.5|7025.5|7024.5|7030.5|7029.5|7024.5|7023.5|272
1621560300000|2021-05-21 01:25:00|7024.5|7023.5|7024.5|7023.5|7027.5|7026.5|7020|7019|294
1621560600000|2021-05-21 01:30:00|7025|7024|7023.5|7022.5|7026.5|7025.5|7020.5|7019.5|224
1621560900000|2021-05-21 01:35:00|7024|7023|7020.5|7019.5|7025.5|7024.5|7018.5|7017.5|255
1621561200000|2021-05-21 01:40:00|7021.5|7020.5|7017.5|7016.5|7024.5|7023.5|7017.5|7016.5|209
1621561500000|2021-05-21 01:45:00|7018|7017|7017.5|7016.5|7024.5|7023.5|7016.5|7015.5|304
1621561800000|2021-05-21 01:50:00|7018|7017|7010.5|7009.5|7018.5|7017.5|7009.5|7008.5|267
1621562100000|2021-05-21 01:55:00|7009.5|7008.5|7002.5|7001.5|7009.5|7008.5|7000.5|6999.5|412
1621562400000|2021-05-21 02:00:00|7003|7002|7005.5|7004.5|7009|7008|7001|7000|495
1621562700000|2021-05-21 02:05:00|7005|7004|7002.5|7001.5|7008.5|7007.5|7002.5|7001.5|345
1621563000000|2021-05-21 02:10:00|7003|7002|7002.5|7001.5|7004.5|7003.5|7001.5|7000.5|351
1621563300000|2021-05-21 02:15:00|7002|7001|7002.5|7001.5|7005.5|7004.5|7000.5|6999.5|329
1621563600000|2021-05-21 02:20:00|7003.5|7002.5|7012.5|7011.5|7012.5|7011.5|7002.5|7001.5|452
1621563900000|2021-05-21 02:25:00|7011.5|7010.5|7013.5|7012.5|7017.5|7016.5|7011|7010|456
1621564200000|2021-05-21 02:30:00|7014|7013|7016.5|7015.5|7018.5|7017.5|7013.5|7012.5|168
1621564500000|2021-05-21 02:35:00|7016|7015|7015.5|7014.5|7017.5|7016.5|7015.5|7014.5|110
1621564800000|2021-05-21 02:40:00|7014.5|7013.5|7017.5|7016.5|7018.5|7017.5|7011.5|7010.5|258
1621565100000|2021-05-21 02:45:00|7016.5|7015.5|7018.5|7017.5|7019.5|7018.5|7015.5|7014.5|219
1621565400000|2021-05-21 02:50:00|7019|7018|7021.5|7020.5|7021.5|7020.5|7018.5|7017.5|148
1621565700000|2021-05-21 02:55:00|7021|7020|7018.5|7017.5|7021|7020|7015.5|7014.5|143
1621566000000|2021-05-21 03:00:00|7018|7017|7016.5|7015.5|7020.5|7019.5|7016.5|7015.5|176
1621566300000|2021-05-21 03:05:00|7016|7015|7018.5|7017.5|7021.5|7020.5|7015.5|7014.5|241
1621566600000|2021-05-21 03:10:00|7019|7018|7013.5|7012.5|7020.5|7019.5|7012.5|7011.5|245
1621566900000|2021-05-21 03:15:00|7012.5|7011.5|7016.5|7015.5|7016.5|7015.5|7012.5|7011.5|192
1621567200000|2021-05-21 03:20:00|7017|7016|7016.5|7015.5|7018.5|7017.5|7015.5|7014.5|129
1621567500000|2021-05-21 03:25:00|7015.5|7014.5|7016.5|7015.5|7018.5|7017.5|7015.5|7014.5|128
1621567800000|2021-05-21 03:30:00|7015.5|7014.5|7013.5|7012.5|7018.5|7017.5|7013.5|7012.5|150
1621568100000|2021-05-21 03:35:00|7014|7013|7018.5|7017.5|7019.5|7018.5|7013.5|7012.5|164
1621568400000|2021-05-21 03:40:00|7019|7018|7016.5|7015.5|7020.5|7019.5|7016|7015|172
1621568700000|2021-05-21 03:45:00|7015.5|7014.5|7011.5|7010.5|7016.5|7015.5|7011.5|7010.5|172
1621569000000|2021-05-21 03:50:00|7010.5|7009.5|7007.5|7006.5|7010.5|7009.5|7005.5|7004.5|257
1621569300000|2021-05-21 03:55:00|7007|7006|7009|7008|7010.5|7009.5|7006.5|7005.5|129
1621569600000|2021-05-21 04:00:00|7008.5|7007.5|7007.5|7006.5|7009.5|7008.5|7005.5|7004.5|147
1621569900000|2021-05-21 04:05:00|7007|7006|7012.5|7011.5|7013.5|7012.5|7006.5|7005.5|140
1621570200000|2021-05-21 04:10:00|7013|7012|7014.5|7013.5|7016.5|7015.5|7012.5|7011.5|165
1621570500000|2021-05-21 04:15:00|7014|7013|7012.5|7011.5|7014.5|7013.5|7012.5|7011.5|150
1621570800000|2021-05-21 04:20:00|7013.5|7012.5|7019.5|7018.5|7020.5|7019.5|7013.5|7012.5|185
1621571100000|2021-05-21 04:25:00|7020|7019|7021.5|7020.5|7022|7021|7018.5|7017.5|139
1621571400000|2021-05-21 04:30:00|7022|7021|7020.5|7019.5|7022.5|7021.5|7020.5|7019.5|166
1621571700000|2021-05-21 04:35:00|7020|7019|7021.5|7020.5|7021.5|7020.5|7017.5|7016.5|116
1621572000000|2021-05-21 04:40:00|7021|7020|7023.5|7022.5|7024.5|7023.5|7019.5|7018.5|132
1621572300000|2021-05-21 04:45:00|7024|7023|7024.5|7023.5|7025|7024|7022.5|7021.5|169
1621572600000|2021-05-21 04:50:00|7024|7023|7024.5|7023.5|7026.5|7025.5|7022.5|7021.5|163
1621572900000|2021-05-21 04:55:00|7025|7024|7026.5|7025.5|7027.5|7026.5|7025|7024|218
1621573200000|2021-05-21 05:00:00|7027.5|7026.5|7026.5|7025.5|7027.5|7026.5|7025.5|7024.5|154
1621573500000|2021-05-21 05:05:00|7026|7025|7026.5|7025.5|7027.5|7026.5|7025.5|7024.5|182
1621573800000|2021-05-21 05:10:00|7027|7026|7030.5|7029.5|7030.5|7029.5|7026.5|7025.5|227
1621574100000|2021-05-21 05:15:00|7030|7029|7031.5|7030.5|7031.5|7030.5|7028.5|7027.5|287
1621574400000|2021-05-21 05:20:00|7032.5|7031.5|7029.5|7028.5|7033.5|7032.5|7028.5|7027.5|222
1621574700000|2021-05-21 05:25:00|7029|7028|7027.5|7026.5|7029.5|7028.5|7026.5|7025.5|120
1621575000000|2021-05-21 05:30:00|7028|7027|7027.5|7026.5|7029.5|7028.5|7026.5|7025.5|271
1621575300000|2021-05-21 05:35:00|7028|7027|7024.5|7023.5|7028.5|7027.5|7024.5|7023.5|241
1621575600000|2021-05-21 05:40:00|7025|7024|7021.5|7020.5|7025.5|7024.5|7020.5|7019.5|284
1621575900000|2021-05-21 05:45:00|7022.5|7021.5|7024.5|7023.5|7024.5|7023.5|7021.5|7020.5|245
1621576200000|2021-05-21 05:50:00|7025.5|7024.5|7020.5|7019.5|7026|7025|7019.5|7018.5|346
1621576500000|2021-05-21 05:55:00|7020|7019|7020.5|7019.5|7023.5|7022.5|7017.5|7016.5|484
1621576800000|2021-05-21 06:00:00|7020.9|7018.9|7029.9|7027.9|7032.4|7030.4|7020.9|7018.9|637
1621577100000|2021-05-21 06:05:00|7030.9|7028.9|7029.9|7027.9|7032.9|7030.9|7026.9|7024.9|1193
1621577400000|2021-05-21 06:10:00|7029.4|7027.4|7029.9|7027.9|7029.9|7027.9|7026.9|7024.9|669
1621577700000|2021-05-21 06:15:00|7030.4|7028.4|7030.9|7028.9|7031.9|7029.9|7030.4|7028.4|304
1621578000000|2021-05-21 06:20:00|7031.9|7029.9|7032.9|7030.9|7033.9|7031.9|7031.4|7029.4|323
1621578300000|2021-05-21 06:25:00|7031.9|7029.9|7032.9|7030.9|7033.9|7031.9|7030.9|7028.9|569
1621578600000|2021-05-21 06:30:00|7034|7030|7030.4|7026.4|7034.8|7030.8|7030|7026|1
1621578900000|2021-05-21 06:35:00|7030.6|7026.6|7031.2|7027.2|7031.2|7027.2|7030|7026|0
1621579200000|2021-05-21 06:40:00|7031.1|7027.1|7029.6|7025.6|7031.2|7027.2|7029.4|7025.4|0
1621579500000|2021-05-21 06:45:00|7029.7|7025.7|7028.6|7024.6|7030.3|7026.3|7026.3|7022.3|0
1621579800000|2021-05-21 06:50:00|7028.7|7024.7|7028.6|7024.6|7029.8|7025.8|7028.1|7024.1|0
1621580100000|2021-05-21 06:55:00|7029|7025|7027.2|7023.2|7029.6|7025.6|7027.2|7023.2|0
1621580400000|2021-05-21 07:00:00|7027.3|7023.3|7027.3|7023.3|7030.9|7026.9|7026.8|7022.8|0
1621580700000|2021-05-21 07:05:00|7026.9|7022.9|7026.9|7022.9|7028.9|7024.9|7023.5|7019.5|0
1621581000000|2021-05-21 07:10:00|7027.1|7023.1|7037.4|7034.4|7037.4|7034.4|7027.1|7023.1|430
1621581300000|2021-05-21 07:15:00|7037.9|7034.9|7042.4|7039.4|7044.4|7041.4|7037.9|7034.9|298
1621581600000|2021-05-21 07:20:00|7042.9|7039.9|7041.4|7038.4|7044.9|7041.9|7040.4|7037.4|147
1621581900000|2021-05-21 07:25:00|7041.9|7038.9|7041.4|7038.4|7043.4|7040.4|7040.4|7037.4|75
1621582200000|2021-05-21 07:30:00|7040.4|7037.4|7038.4|7035.4|7043.4|7040.4|7037.4|7034.4|125
1621582500000|2021-05-21 07:35:00|7037.4|7034.4|7038.9|7035.9|7039.4|7036.4|7036.9|7033.9|59
1621582800000|2021-05-21 07:40:00|7038.4|7035.4|7037.4|7034.4|7040.4|7037.4|7035.4|7032.4|55
1621583100000|2021-05-21 07:45:00|7036.9|7033.9|7033.4|7030.4|7038.4|7035.4|7033.4|7030.4|74
1621583400000|2021-05-21 07:50:00|7032.9|7029.9|7029.4|7026.4|7032.9|7029.9|7028.9|7025.9|157
1621583700000|2021-05-21 07:55:00|7030.4|7027.4|7028.4|7025.4|7031.4|7028.4|7026.9|7023.9|108
1621584000000|2021-05-21 08:00:00|7027.9|7024.9|7029.4|7026.4|7030.4|7027.4|7027.4|7024.4|241
1621584300000|2021-05-21 08:05:00|7028.9|7025.9|7026.4|7023.4|7028.9|7025.9|7025.4|7022.4|101
1621584600000|2021-05-21 08:10:00|7025.9|7022.9|7026.4|7023.4|7026.4|7023.4|7024.4|7021.4|94
1621584900000|2021-05-21 08:15:00|7025.9|7022.9|7025.4|7022.4|7026.4|7023.4|7022.4|7019.4|84
1621585200000|2021-05-21 08:20:00|7024.4|7021.4|7022.9|7019.9|7024.4|7021.4|7019.4|7016.4|48
1621585500000|2021-05-21 08:25:00|7023.4|7020.4|7025.9|7022.9|7026.4|7023.4|7023.4|7020.4|21
1621585800000|2021-05-21 08:30:00|7026.4|7023.4|7027.9|7024.9|7030.9|7027.9|7025.9|7022.9|35
1621586100000|2021-05-21 08:35:00|7028.4|7025.4|7026.4|7023.4|7028.9|7025.9|7025.4|7022.4|26
1621586400000|2021-05-21 08:40:00|7026.9|7023.9|7029.9|7026.9|7030.9|7027.9|7026.4|7023.4|31
1621586700000|2021-05-21 08:45:00|7029.4|7026.4|7031.4|7028.4|7032.4|7029.4|7029.4|7026.4|14
1621587000000|2021-05-21 08:50:00|7030.9|7027.9|7026.4|7023.4|7031.4|7028.4|7026.4|7023.4|20
1621587300000|2021-05-21 08:55:00|7025.9|7022.9|7028.9|7025.9|7028.9|7025.9|7025.4|7022.4|19
1621587600000|2021-05-21 09:00:00|7029.4|7026.4|7033.4|7030.4|7034.4|7031.4|7029.4|7026.4|46
1621587900000|2021-05-21 09:05:00|7033.9|7030.9|7030.9|7027.9|7035.9|7032.9|7030.4|7027.4|54
1621588200000|2021-05-21 09:10:00|7031.4|7028.4|7035.4|7032.4|7036.4|7033.4|7031.4|7028.4|89
1621588500000|2021-05-21 09:15:00|7034.9|7031.9|7032.9|7029.9|7035.9|7032.9|7032.4|7029.4|15
1621588800000|2021-05-21 09:20:00|7032.4|7029.4|7030.4|7027.4|7033.4|7030.4|7029.4|7026.4|28
1621589100000|2021-05-21 09:25:00|7029.9|7026.9|7030.4|7027.4|7030.4|7027.4|7027.4|7024.4|29
1621589400000|2021-05-21 09:30:00|7029.9|7026.9|7025.9|7022.9|7029.9|7026.9|7025.4|7022.4|20
1621589700000|2021-05-21 09:35:00|7025.4|7022.4|7030.4|7027.4|7030.9|7027.9|7025.4|7022.4|36
1621590000000|2021-05-21 09:40:00|7029.9|7026.9|7032.4|7029.4|7033.4|7030.4|7029.9|7026.9|22
1621590300000|2021-05-21 09:45:00|7031.9|7028.9|7033.4|7030.4|7033.4|7030.4|7030.9|7027.9|50
1621590600000|2021-05-21 09:50:00|7032.9|7029.9|7036.4|7033.4|7039.4|7036.4|7032.4|7029.4|68
1621590900000|2021-05-21 09:55:00|7035.9|7032.9|7035.4|7032.4|7037.4|7034.4|7034.4|7031.4|160
1621591200000|2021-05-21 10:00:00|7034.9|7031.9|7033.4|7030.4|7035.4|7032.4|7031.4|7028.4|125
1621591500000|2021-05-21 10:05:00|7033.9|7030.9|7031.4|7028.4|7035.4|7032.4|7031.4|7028.4|31
1621591800000|2021-05-21 10:10:00|7030.9|7027.9|7031.4|7028.4|7031.4|7028.4|7029.4|7026.4|151
1621592100000|2021-05-21 10:15:00|7030.9|7027.9|7032.4|7029.4|7032.4|7029.4|7030.4|7027.4|63
1621592400000|2021-05-21 10:20:00|7032.9|7029.9|7032.4|7029.4|7034.4|7031.4|7030.9|7027.9|33
1621592700000|2021-05-21 10:25:00|7031.9|7028.9|7033.4|7030.4|7033.4|7030.4|7031.4|7028.4|55
1621593000000|2021-05-21 10:30:00|7032.9|7029.9|7028.4|7025.4|7033.4|7030.4|7028.4|7025.4|39
1621593300000|2021-05-21 10:35:00|7027.9|7024.9|7027.4|7024.4|7028.4|7025.4|7026.4|7023.4|11
1621593600000|2021-05-21 10:40:00|7026.4|7023.4|7027.4|7024.4|7027.4|7024.4|7026.4|7023.4|16
1621593900000|2021-05-21 10:45:00|7026.9|7023.9|7028.4|7025.4|7028.4|7025.4|7026.4|7023.4|15
1621594200000|2021-05-21 10:50:00|7027.9|7024.9|7027.4|7024.4|7028.4|7025.4|7027.4|7024.4|7
1621594500000|2021-05-21 10:55:00|7027.9|7024.9|7025.4|7022.4|7028.4|7025.4|7025.4|7022.4|18
1621594800000|2021-05-21 11:00:00|7025.9|7022.9|7031.4|7028.4|7031.4|7028.4|7025.4|7022.4|26
1621595100000|2021-05-21 11:05:00|7031.9|7028.9|7031.4|7028.4|7032.4|7029.4|7030.4|7027.4|36
1621595400000|2021-05-21 11:10:00|7030.9|7027.9|7029.4|7026.4|7031.4|7028.4|7028.4|7025.4|94
1621595700000|2021-05-21 11:15:00|7029.9|7026.9|7028.9|7025.9|7030.4|7027.4|7027.4|7024.4|73
1621596000000|2021-05-21 11:20:00|7028.4|7025.4|7027.4|7024.4|7028.9|7025.9|7027.4|7024.4|53
1621596300000|2021-05-21 11:25:00|7027.9|7024.9|7031.4|7028.4|7031.4|7028.4|7027.9|7024.9|27
1621596600000|2021-05-21 11:30:00|7030.9|7027.9|7031.4|7028.4|7032.4|7029.4|7030.4|7027.4|25
1621596900000|2021-05-21 11:35:00|7030.9|7027.9|7032.4|7029.4|7032.4|7029.4|7030.9|7027.9|16
1621597200000|2021-05-21 11:40:00|7031.9|7028.9|7033.4|7030.4|7034.4|7031.4|7031.4|7028.4|14
1621597500000|2021-05-21 11:45:00|7033.9|7030.9|7033.9|7030.9|7036.9|7033.9|7033.4|7030.4|21
1621597800000|2021-05-21 11:50:00|7034.4|7031.4|7034.4|7031.4|7034.9|7031.9|7033.4|7030.4|20
1621598100000|2021-05-21 11:55:00|7033.9|7030.9|7034.4|7031.4|7034.4|7031.4|7033.4|7030.4|38
1621598400000|2021-05-21 12:00:00|7033.4|7030.4|7033.4|7030.4|7033.9|7030.9|7032.4|7029.4|24
1621598700000|2021-05-21 12:05:00|7033.9|7030.9|7034.4|7031.4|7034.9|7031.9|7033.9|7030.9|41
1621599000000|2021-05-21 12:10:00|7033.4|7030.4|7033.9|7030.9|7034.9|7031.9|7033.4|7030.4|51
1621599300000|2021-05-21 12:15:00|7033.4|7030.4|7033.4|7030.4|7034.9|7031.9|7033.4|7030.4|22
1621599600000|2021-05-21 12:20:00|7033.9|7030.9|7032.4|7029.4|7034.4|7031.4|7032.4|7029.4|8
1621599900000|2021-05-21 12:25:00|7032.9|7029.9|7032.4|7029.4|7033.4|7030.4|7032.4|7029.4|19
1621600200000|2021-05-21 12:30:00|7032.9|7029.9|7029.4|7026.4|7033.4|7030.4|7029.4|7026.4|28
1621600500000|2021-05-21 12:35:00|7029.9|7026.9|7030.4|7027.4|7031.4|7028.4|7029.4|7026.4|32
1621600800000|2021-05-21 12:40:00|7029.9|7026.9|7030.4|7027.4|7030.4|7027.4|7029.4|7026.4|20
1621601100000|2021-05-21 12:45:00|7031.4|7028.4|7031.4|7028.4|7032.4|7029.4|7030.4|7027.4|36
1621601400000|2021-05-21 12:50:00|7031.9|7028.9|7031.4|7028.4|7032.4|7029.4|7031.4|7028.4|12
1621601700000|2021-05-21 12:55:00|7030.9|7027.9|7031.4|7028.4|7031.4|7028.4|7030.4|7027.4|34
1621602000000|2021-05-21 13:00:00|7030.9|7027.9|7030.4|7027.4|7031.4|7028.4|7030.4|7027.4|40
1621602300000|2021-05-21 13:05:00|7030.9|7027.9|7029.4|7026.4|7030.9|7027.9|7029.4|7026.4|10
1621602600000|2021-05-21 13:10:00|7028.4|7025.4|7029.9|7026.9|7030.4|7027.4|7028.4|7025.4|13
1621602900000|2021-05-21 13:15:00|7029.4|7026.4|7028.4|7025.4|7030.4|7027.4|7028.4|7025.4|6
1621603200000|2021-05-21 13:20:00|7028.9|7025.9|7033.4|7030.4|7033.4|7030.4|7028.9|7025.9|17
1621603500000|2021-05-21 13:25:00|7033.9|7030.9|7032.4|7029.4|7034.4|7031.4|7032.4|7029.4|45
1621603800000|2021-05-21 13:30:00|7032.9|7029.9|7040.4|7037.4|7042.4|7039.4|7032.9|7029.9|232
1621604100000|2021-05-21 13:35:00|7039.9|7036.9|7040.4|7037.4|7043.4|7040.4|7036.9|7033.9|58
1621604400000|2021-05-21 13:40:00|7039.9|7036.9|7037.9|7034.9|7040.4|7037.4|7037.4|7034.4|50
1621604700000|2021-05-21 13:45:00|7038.4|7035.4|7034.4|7031.4|7039.4|7036.4|7034.4|7031.4|63
1621605000000|2021-05-21 13:50:00|7034.9|7031.9|7038.4|7035.4|7043.9|7040.9|7031.9|7028.9|114
1621605300000|2021-05-21 13:55:00|7037.9|7034.9|7041.9|7038.9|7044.4|7041.4|7036.9|7033.9|110
1621605600000|2021-05-21 14:00:00|7041.4|7038.4|7039.4|7036.4|7041.9|7038.9|7037.9|7034.9|51
1621605900000|2021-05-21 14:05:00|7038.9|7035.9|7040.9|7037.9|7041.4|7038.4|7033.4|7030.4|44
1621606200000|2021-05-21 14:10:00|7040.4|7037.4|7040.4|7037.4|7044.9|7041.9|7040.4|7037.4|93
1621606500000|2021-05-21 14:15:00|7039.9|7036.9|7038.4|7035.4|7042.4|7039.4|7038.4|7035.4|80
1621606800000|2021-05-21 14:20:00|7038.9|7035.9|7036.4|7033.4|7039.4|7036.4|7035.4|7032.4|123
1621607100000|2021-05-21 14:25:00|7035.9|7032.9|7035.4|7032.4|7037.9|7034.9|7035.4|7032.4|120
1621607400000|2021-05-21 14:30:00|7034.9|7031.9|7042.4|7039.4|7043.4|7040.4|7034.4|7031.4|88
1621607700000|2021-05-21 14:35:00|7042.9|7039.9|7042.4|7039.4|7043.4|7040.4|7036.4|7033.4|194
1621608000000|2021-05-21 14:40:00|7041.9|7038.9|7038.4|7035.4|7042.9|7039.9|7038.4|7035.4|156
1621608300000|2021-05-21 14:45:00|7038.9|7035.9|7042.4|7039.4|7042.9|7039.9|7036.4|7033.4|96
1621608600000|2021-05-21 14:50:00|7043.4|7040.4|7042.4|7039.4|7045.4|7042.4|7042.4|7039.4|88
1621608900000|2021-05-21 14:55:00|7042.9|7039.9|7043.9|7040.9|7045.4|7042.4|7041.4|7038.4|62
1621609200000|2021-05-21 15:00:00|7044.4|7041.4|7040.4|7037.4|7044.9|7041.9|7040.4|7037.4|44
1621609500000|2021-05-21 15:05:00|7039.9|7036.9|7039.4|7036.4|7041.4|7038.4|7037.9|7034.9|85
1621609800000|2021-05-21 15:10:00|7038.9|7035.9|7034.4|7031.4|7040.9|7037.9|7034.4|7031.4|69
1621610100000|2021-05-21 15:15:00|7034.9|7031.9|7036.4|7033.4|7036.4|7033.4|7034.4|7031.4|48
1621610400000|2021-05-21 15:20:00|7037.4|7034.4|7037.4|7034.4|7039.4|7036.4|7036.4|7033.4|42
1621610700000|2021-05-21 15:25:00|7037.9|7034.9|7033.4|7030.4|7038.4|7035.4|7031.9|7028.9|48
1621611000000|2021-05-21 15:30:00|7032.9|7029.9|7037.9|7034.9|7038.4|7035.4|7032.4|7029.4|33
1621611300000|2021-05-21 15:35:00|7038.4|7035.4|7038.4|7035.4|7038.9|7035.9|7036.4|7033.4|46
1621611600000|2021-05-21 15:40:00|7039.4|7036.4|7039.9|7036.9|7041.4|7038.4|7038.4|7035.4|29
1621611900000|2021-05-21 15:45:00|7039.4|7036.4|7038.4|7035.4|7041.4|7038.4|7038.4|7035.4|13
1621612200000|2021-05-21 15:50:00|7038.9|7035.9|7033.4|7030.4|7039.4|7036.4|7032.9|7029.9|25
1621612500000|2021-05-21 15:55:00|7033.9|7030.9|7032.9|7029.9|7034.4|7031.4|7031.4|7028.4|29
1621612800000|2021-05-21 16:00:00|7033.4|7030.4|7035.9|7032.9|7036.4|7033.4|7031.4|7028.4|56
1621613100000|2021-05-21 16:05:00|7035.4|7032.4|7029.4|7026.4|7036.4|7033.4|7028.9|7025.9|104
1621613400000|2021-05-21 16:10:00|7029.9|7026.9|7032.4|7029.4|7034.4|7031.4|7029.9|7026.9|50
1621613700000|2021-05-21 16:15:00|7031.9|7028.9|7031.4|7028.4|7033.4|7030.4|7030.4|7027.4|16
1621614000000|2021-05-21 16:20:00|7030.9|7027.9|7029.9|7026.9|7032.4|7029.4|7029.4|7026.4|31
1621614300000|2021-05-21 16:25:00|7030.4|7027.4|7031.4|7028.4|7031.4|7028.4|7028.4|7025.4|9
1621614600000|2021-05-21 16:30:00|7030.9|7027.9|7032.4|7029.4|7034.9|7031.9|7030.4|7027.4|37
1621614900000|2021-05-21 16:35:00|7032.9|7029.9|7032.4|7029.4|7033.4|7030.4|7031.4|7028.4|6
1621615200000|2021-05-21 16:40:00|7032.9|7029.9|7033.9|7030.9|7035.9|7032.9|7032.4|7029.4|90
1621615500000|2021-05-21 16:45:00|7033.4|7030.4|7030.9|7027.9|7034.4|7031.4|7030.4|7027.4|21
1621615800000|2021-05-21 16:50:00|7031.4|7028.4|7027.4|7024.4|7031.4|7028.4|7027.4|7024.4|12
1621616100000|2021-05-21 16:55:00|7027.9|7024.9|7029.4|7026.4|7029.9|7026.9|7024.4|7021.4|23
1621616400000|2021-05-21 17:00:00|7028.9|7025.9|7028.9|7025.9|7031.4|7028.4|7027.4|7024.4|28
1621616700000|2021-05-21 17:05:00|7029.4|7026.4|7028.4|7025.4|7030.4|7027.4|7027.4|7024.4|26
1621617000000|2021-05-21 17:10:00|7027.9|7024.9|7026.4|7023.4|7028.9|7025.9|7026.4|7023.4|3
1621617300000|2021-05-21 17:15:00|7026.9|7023.9|7028.9|7025.9|7029.4|7026.4|7026.9|7023.9|11
1621617600000|2021-05-21 17:20:00|7029.4|7026.4|7030.4|7027.4|7032.4|7029.4|7028.9|7025.9|7
1621617900000|2021-05-21 17:25:00|7030.9|7027.9|7032.4|7029.4|7033.4|7030.4|7030.4|7027.4|8
1621618200000|2021-05-21 17:30:00|7031.9|7028.9|7037.9|7034.9|7037.9|7034.9|7031.9|7028.9|28
1621618500000|2021-05-21 17:35:00|7037.4|7034.4|7037.4|7034.4|7038.9|7035.9|7037.4|7034.4|7
1621618800000|2021-05-21 17:40:00|7036.9|7033.9|7036.4|7033.4|7037.9|7034.9|7035.9|7032.9|15
1621619100000|2021-05-21 17:45:00|7036.9|7033.9|7038.4|7035.4|7038.4|7035.4|7035.9|7032.9|35
1621619400000|2021-05-21 17:50:00|7037.9|7034.9|7037.4|7034.4|7038.4|7035.4|7036.4|7033.4|91
1621619700000|2021-05-21 17:55:00|7036.9|7033.9|7036.9|7033.9|7037.4|7034.4|7035.9|7032.9|18
1621620000000|2021-05-21 18:00:00|7037.4|7034.4|7037.4|7034.4|7039.4|7036.4|7035.9|7032.9|41
1621620300000|2021-05-21 18:05:00|7037.9|7034.9|7040.4|7037.4|7041.4|7038.4|7037.4|7034.4|15
1621620600000|2021-05-21 18:10:00|7039.9|7036.9|7040.4|7037.4|7042.4|7039.4|7039.4|7036.4|23
1621620900000|2021-05-21 18:15:00|7040.9|7037.9|7040.9|7037.9|7040.9|7037.9|7038.4|7035.4|23
1621621200000|2021-05-21 18:20:00|7040.4|7037.4|7039.9|7036.9|7040.9|7037.9|7039.4|7036.4|4
1621621500000|2021-05-21 18:25:00|7040.4|7037.4|7036.9|7033.9|7040.9|7037.9|7035.9|7032.9|9
1621621800000|2021-05-21 18:30:00|7037.4|7034.4|7036.9|7033.9|7038.4|7035.4|7036.4|7033.4|3
1621622100000|2021-05-21 18:35:00|7036.4|7033.4|7036.4|7033.4|7038.9|7035.9|7034.4|7031.4|28
1621622400000|2021-05-21 18:40:00|7035.9|7032.9|7038.9|7035.9|7038.9|7035.9|7035.9|7032.9|5
1621622700000|2021-05-21 18:45:00|7039.4|7036.4|7039.9|7036.9|7041.4|7038.4|7038.4|7035.4|13
1621623000000|2021-05-21 18:50:00|7040.4|7037.4|7042.4|7039.4|7042.9|7039.9|7040.4|7037.4|14
1621623300000|2021-05-21 18:55:00|7043.4|7040.4|7041.9|7038.9|7043.9|7040.9|7040.9|7037.9|15
1621623600000|2021-05-21 19:00:00|7042.4|7039.4|7041.4|7038.4|7042.4|7039.4|7038.9|7035.9|8
1621623900000|2021-05-21 19:05:00|7041.9|7038.9|7041.4|7038.4|7042.4|7039.4|7039.9|7036.9|5
1621624200000|2021-05-21 19:10:00|7040.9|7037.9|7043.9|7040.9|7044.4|7041.4|7040.4|7037.4|77
1621624500000|2021-05-21 19:15:00|7044.4|7041.4|7045.9|7042.9|7047.4|7044.4|7043.4|7040.4|100
1621624800000|2021-05-21 19:20:00|7045.4|7042.4|7047.4|7044.4|7047.9|7044.9|7045.4|7042.4|14
1621625100000|2021-05-21 19:25:00|7046.9|7043.9|7046.9|7043.9|7048.4|7045.4|7044.9|7041.9|191
1621625400000|2021-05-21 19:30:00|7047.4|7044.4|7039.4|7036.4|7047.4|7044.4|7039.4|7036.4|35
1621625700000|2021-05-21 19:35:00|7040.4|7037.4|7038.4|7035.4|7042.4|7039.4|7036.4|7033.4|60
1621626000000|2021-05-21 19:40:00|7037.4|7034.4|7032.4|7029.4|7038.4|7035.4|7032.4|7029.4|104
1621626300000|2021-05-21 19:45:00|7032.9|7029.9|7033.9|7030.9|7034.4|7031.4|7030.4|7027.4|65
1621626600000|2021-05-21 19:50:00|7033.4|7030.4|7036.4|7033.4|7038.4|7035.4|7032.4|7029.4|141
1621626900000|2021-05-21 19:55:00|7035.9|7032.9|7030.4|7027.4|7036.9|7033.9|7024.4|7021.4|233
1621627200000|2021-05-21 20:00:00|7030.9|7027.9|7033.9|7030.9|7034.4|7031.4|7030.4|7027.4|27
1621627500000|2021-05-21 20:05:00|7034.4|7031.4|7033.9|7030.9|7034.9|7031.9|7033.9|7030.9|4
1621627800000|2021-05-21 20:10:00|7034.4|7031.4|7034.4|7031.4|7034.4|7031.4|7034.4|7031.4|2
1621628700000|2021-05-21 20:25:00|7033.9|7030.9|7033.9|7030.9|7033.9|7030.9|7033.9|7030.9|0
1621629300000|2021-05-21 20:35:00|7033.4|7030.4|7033.4|7030.4|7033.4|7030.4|7033.4|7030.4|5
1621629600000|2021-05-21 20:40:00|7032.9|7029.9|7033.4|7030.4|7033.4|7030.4|7032.9|7029.9|0
1621629900000|2021-05-21 20:45:00|7032.4|7029.4|7028.4|7025.4|7032.4|7029.4|7028.4|7025.4|43
1621630200000|2021-05-21 20:50:00|7028.9|7025.9|7030.9|7027.9|7031.4|7028.4|7028.9|7025.9|15
1621630500000|2021-05-21 20:55:00|7031.4|7028.4|7030.9|7027.9|7032.4|7029.4|7029.4|7026.4|14
1621630800000|2021-05-21 21:00:00|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|0
1621807200000|2021-05-23 22:00:00|7018.6|7014.6|7019.2|7015.2|7020.8|7016.8|7018.1|7014.1|0
1621807500000|2021-05-23 22:05:00|7018.8|7014.8|7016.7|7012.7|7018.8|7014.8|7011.1|7007.1|0
1621807800000|2021-05-23 22:10:00|7017.9|7013.9|7020|7016|7020.4|7016.4|7016.7|7012.7|0
1621808100000|2021-05-23 22:15:00|7020.2|7016.2|7020.3|7016.3|7020.6|7016.6|7017.2|7013.2|0
1621808400000|2021-05-23 22:20:00|7020.5|7016.5|7023.6|7019.6|7024|7020|7019.9|7015.9|0
1621808700000|2021-05-23 22:25:00|7024|7020|7023|7019|7024|7020|7022.3|7018.3|0
1621809000000|2021-05-23 22:30:00|7023.3|7019.3|7018.6|7014.6|7023.7|7019.7|7018.5|7014.5|0
1621809300000|2021-05-23 22:35:00|7018.8|7014.8|7021.6|7017.6|7022.8|7018.8|7018.8|7014.8|0
1621809600000|2021-05-23 22:40:00|7021.8|7017.8|7022.4|7018.4|7024.6|7020.6|7021.2|7017.2|0
1621809900000|2021-05-23 22:45:00|7022.8|7018.8|7024.3|7020.3|7025.5|7021.5|7022.8|7018.8|0
1621810200000|2021-05-23 22:50:00|7024.4|7020.4|7022.1|7018.1|7024.8|7020.8|7021.3|7017.3|0
1621810500000|2021-05-23 22:55:00|7022.3|7018.3|7024.4|7020.4|7024.7|7020.7|7022.1|7018.1|0
1621810800000|2021-05-23 23:00:00|7024.7|7020.7|7025.6|7021.6|7025.6|7021.6|7024.4|7020.4|0
1621811100000|2021-05-23 23:05:00|7025.5|7021.5|7029|7025|7031.9|7027.9|7025.5|7021.5|0
1621811400000|2021-05-23 23:10:00|7028.3|7024.3|7029.1|7025.1|7029.8|7025.8|7028.3|7024.3|0
1621811700000|2021-05-23 23:15:00|7029.4|7025.4|7030.4|7026.4|7032.1|7028.1|7029.4|7025.4|0
1621812000000|2021-05-23 23:20:00|7030.6|7026.6|7030.1|7026.1|7031.9|7027.9|7029.7|7025.7|0
1621812300000|2021-05-23 23:25:00|7029.9|7025.9|7028.8|7024.8|7030.1|7026.1|7027.6|7023.6|0
1621812600000|2021-05-23 23:30:00|7029|7025|7026.8|7022.8|7029|7025|7026.5|7022.5|0
1621812900000|2021-05-23 23:35:00|7027|7023|7038.1|7034.1|7038.1|7034.1|7026.8|7022.8|0
1621813200000|2021-05-23 23:40:00|7038.4|7034.4|7036.2|7032.2|7039.6|7035.6|7036.2|7032.2|0
1621813500000|2021-05-23 23:45:00|7034.6|7030.6|7035.4|7031.4|7035.4|7031.4|7032.5|7028.5|0
1621813800000|2021-05-23 23:50:00|7037.4|7035.4|7024.4|7022.4|7037.4|7035.4|7020.9|7018.9|609
1621814100000|2021-05-23 23:55:00|7023.9|7021.9|7022.4|7020.4|7028.9|7026.9|7020.9|7018.9|267
1621814400000|2021-05-24 00:00:00|7023.4|7021.4|7039.4|7038.4|7042.4|7041.4|7021.9|7019.9|748
1621814700000|2021-05-24 00:05:00|7039.9|7038.9|7042.4|7041.4|7048.4|7047.4|7038.9|7037.9|668
1621815000000|2021-05-24 00:10:00|7043.4|7042.4|7038.9|7037.9|7047.4|7046.4|7031.4|7030.4|527
1621815300000|2021-05-24 00:15:00|7038.4|7037.4|7045.4|7044.4|7045.9|7044.9|7030.9|7029.9|400
1621815600000|2021-05-24 00:20:00|7045.9|7044.9|7041.9|7040.9|7047.9|7046.9|7041.4|7040.4|448
1621815900000|2021-05-24 00:25:00|7041.4|7040.4|7035.4|7034.4|7041.4|7040.4|7030.9|7029.9|427
1621816200000|2021-05-24 00:30:00|7036.4|7035.4|7029.9|7028.9|7036.4|7035.4|7026.4|7025.4|490
1621816500000|2021-05-24 00:35:00|7029.4|7028.4|7024.4|7023.4|7030.4|7029.4|7023.4|7022.4|442
1621816800000|2021-05-24 00:40:00|7024.9|7023.9|7029.4|7028.4|7029.4|7028.4|7024.4|7023.4|360
1621817100000|2021-05-24 00:45:00|7028.4|7027.4|7042.4|7041.4|7042.4|7041.4|7027.9|7026.9|285
1621817400000|2021-05-24 00:50:00|7041.9|7040.9|7049.4|7048.4|7050.4|7049.4|7041.9|7040.9|306
1621817700000|2021-05-24 00:55:00|7049.9|7048.9|7047.4|7046.4|7051.4|7050.4|7044.9|7043.9|217
1621818000000|2021-05-24 01:00:00|7048.4|7047.4|7055.4|7054.4|7057.4|7056.4|7048.4|7047.4|399
1621818300000|2021-05-24 01:05:00|7056.4|7055.4|7061.4|7060.4|7062.9|7061.9|7056.4|7055.4|636
1621818600000|2021-05-24 01:10:00|7061.9|7060.9|7059.9|7058.9|7065.4|7064.4|7058.9|7057.9|519
1621818900000|2021-05-24 01:15:00|7060.4|7059.4|7063.4|7062.4|7064.9|7063.9|7057.4|7056.4|278
1621819200000|2021-05-24 01:20:00|7063.9|7062.9|7055.4|7054.4|7064.4|7063.4|7055.4|7054.4|348
1621819500000|2021-05-24 01:25:00|7055.9|7054.9|7050.4|7049.4|7060.4|7059.4|7050.4|7049.4|276
1621819800000|2021-05-24 01:30:00|7051.4|7050.4|7047.4|7046.4|7053.9|7052.9|7047.4|7046.4|248
1621820100000|2021-05-24 01:35:00|7048.4|7047.4|7037.4|7036.4|7049.9|7048.9|7036.9|7035.9|353
1621820400000|2021-05-24 01:40:00|7038.4|7037.4|7037.4|7036.4|7039.4|7038.4|7034.4|7033.4|256
1621820700000|2021-05-24 01:45:00|7037.9|7036.9|7035.4|7034.4|7042.4|7041.4|7035.4|7034.4|185
1621821000000|2021-05-24 01:50:00|7035.9|7034.9|7037.4|7036.4|7038.4|7037.4|7035.4|7034.4|109
1621821300000|2021-05-24 01:55:00|7036.9|7035.9|7038.4|7037.4|7041.4|7040.4|7036.4|7035.4|221
1621821600000|2021-05-24 02:00:00|7039.4|7038.4|7037.4|7036.4|7043.4|7042.4|7037.4|7036.4|217
1621821900000|2021-05-24 02:05:00|7036.4|7035.4|7037.4|7036.4|7038.9|7037.9|7036.4|7035.4|138
1621822200000|2021-05-24 02:10:00|7038.4|7037.4|7033.4|7032.4|7040.4|7039.4|7033.4|7032.4|153
1621822500000|2021-05-24 02:15:00|7034.4|7033.4|7037.4|7036.4|7038.4|7037.4|7034.4|7033.4|132
1621822800000|2021-05-24 02:20:00|7036.9|7035.9|7034.4|7033.4|7037.4|7036.4|7033.4|7032.4|98
1621823100000|2021-05-24 02:25:00|7033.9|7032.9|7033.4|7032.4|7035.4|7034.4|7031.9|7030.9|163
1621823400000|2021-05-24 02:30:00|7032.9|7031.9|7028.4|7027.4|7032.9|7031.9|7027.4|7026.4|174
1621823700000|2021-05-24 02:35:00|7028.9|7027.9|7023.4|7022.4|7029.4|7028.4|7023.4|7022.4|229
1621824000000|2021-05-24 02:40:00|7022.9|7021.9|7018.4|7017.4|7024.4|7023.4|7017.4|7016.4|225
1621824300000|2021-05-24 02:45:00|7017.9|7016.9|7019.4|7018.4|7021.4|7020.4|7017.4|7016.4|151
1621824600000|2021-05-24 02:50:00|7018.9|7017.9|7021.4|7020.4|7023.4|7022.4|7018.4|7017.4|110
1621824900000|2021-05-24 02:55:00|7022.4|7021.4|7027.4|7026.4|7027.4|7026.4|7022.4|7021.4|132
1621825200000|2021-05-24 03:00:00|7027.9|7026.9|7030.4|7029.4|7030.4|7029.4|7026.4|7025.4|137
1621825500000|2021-05-24 03:05:00|7029.9|7028.9|7033.4|7032.4|7033.4|7032.4|7027.4|7026.4|152
1621825800000|2021-05-24 03:10:00|7033.9|7032.9|7041.5|7040.5|7042.5|7041.5|7033|7032|226
1621826100000|2021-05-24 03:15:00|7042|7041|7040.5|7039.5|7042.5|7041.5|7038|7037|200
1621826400000|2021-05-24 03:20:00|7041.5|7040.5|7038.5|7037.5|7042.5|7041.5|7038.5|7037.5|166
1621826700000|2021-05-24 03:25:00|7039.5|7038.5|7040.5|7039.5|7041|7040|7038.5|7037.5|97
1621827000000|2021-05-24 03:30:00|7041|7040|7046.5|7045.5|7046.5|7045.5|7041|7040|179
1621827300000|2021-05-24 03:35:00|7046|7045|7047.5|7046.5|7048.5|7047.5|7045.5|7044.5|87
1621827600000|2021-05-24 03:40:00|7048|7047|7055.5|7054.5|7056.5|7055.5|7047.5|7046.5|251
1621827900000|2021-05-24 03:45:00|7056|7055|7053.5|7052.5|7058|7057|7052.5|7051.5|224
1621828200000|2021-05-24 03:50:00|7053|7052|7048.5|7047.5|7053.5|7052.5|7046.5|7045.5|220
1621828500000|2021-05-24 03:55:00|7048|7047|7048.5|7047.5|7049.5|7048.5|7045.5|7044.5|186
1621828800000|2021-05-24 04:00:00|7049.5|7048.5|7045.5|7044.5|7051|7050|7045.5|7044.5|93
1621829100000|2021-05-24 04:05:00|7046.5|7045.5|7049.5|7048.5|7049.5|7048.5|7044.5|7043.5|101
1621829400000|2021-05-24 04:10:00|7050.5|7049.5|7050.5|7049.5|7051.5|7050.5|7050|7049|54
1621829700000|2021-05-24 04:15:00|7051|7050|7052.5|7051.5|7053.5|7052.5|7051|7050|165
1621830000000|2021-05-24 04:20:00|7053|7052|7049.5|7048.5|7053.5|7052.5|7049.5|7048.5|108
1621830300000|2021-05-24 04:25:00|7049|7048|7046.5|7045.5|7049.5|7048.5|7045.5|7044.5|104
1621830600000|2021-05-24 04:30:00|7045.5|7044.5|7042.5|7041.5|7045.5|7044.5|7041.5|7040.5|90
1621830900000|2021-05-24 04:35:00|7042|7041|7047.5|7046.5|7048.5|7047.5|7039.5|7038.5|116
1621831200000|2021-05-24 04:40:00|7048|7047|7048.5|7047.5|7049.5|7048.5|7046.5|7045.5|53
1621831500000|2021-05-24 04:45:00|7049|7048|7048.5|7047.5|7049.5|7048.5|7046.5|7045.5|102
1621831800000|2021-05-24 04:50:00|7049.5|7048.5|7049.5|7048.5|7051|7050|7048.5|7047.5|122
1621832100000|2021-05-24 04:55:00|7049|7048|7050.5|7049.5|7051.5|7050.5|7048|7047|147
1621832400000|2021-05-24 05:00:00|7051|7050|7052.5|7051.5|7052.5|7051.5|7047|7046|128
1621832700000|2021-05-24 05:05:00|7051.5|7050.5|7049.5|7048.5|7052.5|7051.5|7049.5|7048.5|139
1621833000000|2021-05-24 05:10:00|7048.5|7047.5|7047.5|7046.5|7049.5|7048.5|7046|7045|159
1621833300000|2021-05-24 05:15:00|7048|7047|7045.5|7044.5|7049.5|7048.5|7044.5|7043.5|129
1621833600000|2021-05-24 05:20:00|7046|7045|7043.5|7042.5|7046.5|7045.5|7043.5|7042.5|72
1621833900000|2021-05-24 05:25:00|7044|7043|7046.5|7045.5|7047.5|7046.5|7044|7043|120
1621834200000|2021-05-24 05:30:00|7047|7046|7049.5|7048.5|7051.5|7050.5|7047|7046|213
1621834500000|2021-05-24 05:35:00|7049|7048|7048.5|7047.5|7050.5|7049.5|7047.5|7046.5|134
1621834800000|2021-05-24 05:40:00|7049|7048|7045.5|7044.5|7050|7049|7044.5|7043.5|153
1621835100000|2021-05-24 05:45:00|7046.5|7045.5|7046.5|7045.5|7050.5|7049.5|7046.5|7045.5|120
1621835400000|2021-05-24 05:50:00|7047|7046|7047.5|7046.5|7048|7047|7043.5|7042.5|227
1621835700000|2021-05-24 05:55:00|7047|7046|7042.5|7041.5|7047.5|7046.5|7041.5|7040.5|211
1621836000000|2021-05-24 06:00:00|7042.6|7040.6|7045.1|7043.1|7048.1|7046.1|7042.6|7040.6|260
1621836300000|2021-05-24 06:05:00|7045.6|7043.6|7045.6|7043.6|7047.6|7045.6|7040.1|7038.1|1185
1621836600000|2021-05-24 06:10:00|7045.1|7043.1|7046.6|7044.6|7048.6|7046.6|7043.6|7041.6|570
1621836900000|2021-05-24 06:15:00|7047.6|7045.6|7045.1|7043.1|7047.6|7045.6|7044.6|7042.6|234
1621837200000|2021-05-24 06:20:00|7044.6|7042.6|7046.6|7044.6|7046.6|7044.6|7044.6|7042.6|208
1621837500000|2021-05-24 06:25:00|7047.1|7045.1|7047.6|7045.6|7048.6|7046.6|7046.6|7044.6|400
1621837800000|2021-05-24 06:30:00|7049.3|7045.3|7047.5|7043.5|7049.6|7045.6|7047.3|7043.3|0
1621838100000|2021-05-24 06:35:00|7047.8|7043.8|7047.7|7043.7|7048.1|7044.1|7047|7043|0
1621838400000|2021-05-24 06:40:00|7047.9|7043.9|7047|7043|7048.1|7044.1|7046.2|7042.2|0
1621838700000|2021-05-24 06:45:00|7046.8|7042.8|7048.2|7044.2|7048.2|7044.2|7046.1|7042.1|0
1621839000000|2021-05-24 06:50:00|7047.8|7043.8|7047.5|7043.5|7049|7045|7047.3|7043.3|0
1621839300000|2021-05-24 06:55:00|7047.3|7043.3|7047|7043|7048.3|7044.3|7047|7043|0
1621839600000|2021-05-24 07:00:00|7047.1|7043.1|7049.7|7045.7|7051.5|7047.5|7046.2|7042.2|0
1621839900000|2021-05-24 07:05:00|7049.8|7045.8|7048.1|7044.1|7051.2|7047.2|7048.1|7044.1|0
1621840200000|2021-05-24 07:10:00|7048.3|7044.3|7054.1|7051.1|7055.1|7052.1|7048.3|7044.3|389
1621840500000|2021-05-24 07:15:00|7054.6|7051.6|7059.1|7056.1|7060.1|7057.1|7054.1|7051.1|282
1621840800000|2021-05-24 07:20:00|7058.6|7055.6|7057.1|7054.1|7058.6|7055.6|7055.6|7052.6|67
1621841100000|2021-05-24 07:25:00|7057.6|7054.6|7060.6|7057.6|7061.1|7058.1|7057.1|7054.1|64
1621841400000|2021-05-24 07:30:00|7061.1|7058.1|7066.1|7063.1|7066.1|7063.1|7058.6|7055.6|158
1621841700000|2021-05-24 07:35:00|7065.6|7062.6|7063.1|7060.1|7066.6|7063.6|7063.1|7060.1|43
1621842000000|2021-05-24 07:40:00|7062.6|7059.6|7062.1|7059.1|7063.1|7060.1|7061.1|7058.1|74
1621842300000|2021-05-24 07:45:00|7061.6|7058.6|7059.1|7056.1|7062.1|7059.1|7059.1|7056.1|14
1621842600000|2021-05-24 07:50:00|7058.1|7055.1|7058.1|7055.1|7059.1|7056.1|7057.1|7054.1|26
1621842900000|2021-05-24 07:55:00|7058.6|7055.6|7060.1|7057.1|7061.1|7058.1|7058.6|7055.6|29
1621843200000|2021-05-24 08:00:00|7059.6|7056.6|7057.1|7054.1|7059.6|7056.6|7057.1|7054.1|24
1621843500000|2021-05-24 08:05:00|7057.6|7054.6|7061.1|7058.1|7061.1|7058.1|7057.1|7054.1|13
1621843800000|2021-05-24 08:10:00|7060.6|7057.6|7060.6|7057.6|7062.1|7059.1|7059.1|7056.1|21
1621844100000|2021-05-24 08:15:00|7061.1|7058.1|7056.1|7053.1|7061.1|7058.1|7056.1|7053.1|23
1621844400000|2021-05-24 08:20:00|7056.6|7053.6|7057.1|7054.1|7058.1|7055.1|7055.1|7052.1|43
1621844700000|2021-05-24 08:25:00|7057.6|7054.6|7057.6|7054.6|7058.1|7055.1|7056.1|7053.1|24
1621845000000|2021-05-24 08:30:00|7058.1|7055.1|7059.1|7056.1|7059.1|7056.1|7055.1|7052.1|31
1621845300000|2021-05-24 08:35:00|7058.6|7055.6|7062.1|7059.1|7062.1|7059.1|7056.6|7053.6|104
1621845600000|2021-05-24 08:40:00|7062.6|7059.6|7064.1|7061.1|7064.1|7061.1|7062.1|7059.1|30
1621845900000|2021-05-24 08:45:00|7063.6|7060.6|7061.1|7058.1|7064.1|7061.1|7060.1|7057.1|32
1621846200000|2021-05-24 08:50:00|7060.6|7057.6|7060.6|7057.6|7061.1|7058.1|7060.1|7057.1|22
1621846500000|2021-05-24 08:55:00|7061.1|7058.1|7058.1|7055.1|7061.1|7058.1|7058.1|7055.1|12
1621846800000|2021-05-24 09:00:00|7058.6|7055.6|7058.1|7055.1|7060.1|7057.1|7058.1|7055.1|80
1621847100000|2021-05-24 09:05:00|7058.6|7055.6|7063.1|7060.1|7063.1|7060.1|7057.1|7054.1|68
1621847400000|2021-05-24 09:10:00|7062.6|7059.6|7062.6|7059.6|7064.1|7061.1|7062.1|7059.1|22
1621847700000|2021-05-24 09:15:00|7063.1|7060.1|7061.1|7058.1|7063.6|7060.6|7061.1|7058.1|15
1621848000000|2021-05-24 09:20:00|7061.6|7058.6|7061.1|7058.1|7063.1|7060.1|7061.1|7058.1|14
1621848300000|2021-05-24 09:25:00|7060.6|7057.6|7060.6|7057.6|7062.1|7059.1|7059.6|7056.6|13
1621848600000|2021-05-24 09:30:00|7061.1|7058.1|7060.1|7057.1|7061.6|7058.6|7059.1|7056.1|23
1621848900000|2021-05-24 09:35:00|7059.6|7056.6|7061.1|7058.1|7061.1|7058.1|7059.6|7056.6|16
1621849200000|2021-05-24 09:40:00|7060.1|7057.1|7057.6|7054.6|7060.1|7057.1|7057.6|7054.6|10
1621849500000|2021-05-24 09:45:00|7057.1|7054.1|7058.1|7055.1|7059.1|7056.1|7057.1|7054.1|7
1621849800000|2021-05-24 09:50:00|7058.6|7055.6|7059.1|7056.1|7060.1|7057.1|7058.1|7055.1|13
1621850100000|2021-05-24 09:55:00|7059.6|7056.6|7060.1|7057.1|7061.6|7058.6|7059.6|7056.6|23
1621850400000|2021-05-24 10:00:00|7060.6|7057.6|7061.1|7058.1|7061.1|7058.1|7060.1|7057.1|13
1621850700000|2021-05-24 10:05:00|7060.6|7057.6|7060.1|7057.1|7061.1|7058.1|7060.1|7057.1|7
1621851000000|2021-05-24 10:10:00|7059.6|7056.6|7059.1|7056.1|7060.1|7057.1|7059.1|7056.1|4
1621851300000|2021-05-24 10:15:00|7058.6|7055.6|7058.1|7055.1|7059.1|7056.1|7058.1|7055.1|10
1621851600000|2021-05-24 10:20:00|7058.6|7055.6|7060.1|7057.1|7060.1|7057.1|7058.6|7055.6|5
1621851900000|2021-05-24 10:25:00|7059.6|7056.6|7059.1|7056.1|7060.1|7057.1|7059.1|7056.1|3
1621852200000|2021-05-24 10:30:00|7060.1|7057.1|7060.1|7057.1|7060.1|7057.1|7058.6|7055.6|22
1621852500000|2021-05-24 10:35:00|7059.6|7056.6|7058.6|7055.6|7060.1|7057.1|7058.1|7055.1|1
1621852800000|2021-05-24 10:40:00|7058.1|7055.1|7058.1|7055.1|7059.1|7056.1|7058.1|7055.1|1
1621853100000|2021-05-24 10:45:00|7057.1|7054.1|7057.1|7054.1|7057.1|7054.1|7056.1|7053.1|10
1621853400000|2021-05-24 10:50:00|7056.6|7053.6|7056.1|7053.1|7056.6|7053.6|7055.6|7052.6|5
1621853700000|2021-05-24 10:55:00|7056.6|7053.6|7058.1|7055.1|7058.6|7055.6|7056.6|7053.6|5
1621854000000|2021-05-24 11:00:00|7057.6|7054.6|7057.6|7054.6|7059.1|7056.1|7056.6|7053.6|18
1621854300000|2021-05-24 11:05:00|7057.1|7054.1|7057.1|7054.1|7058.1|7055.1|7056.1|7053.1|9
1621854600000|2021-05-24 11:10:00|7056.6|7053.6|7056.1|7053.1|7058.1|7055.1|7056.1|7053.1|8
1621854900000|2021-05-24 11:15:00|7056.6|7053.6|7057.1|7054.1|7057.6|7054.6|7056.1|7053.1|7
1621855200000|2021-05-24 11:20:00|7056.1|7053.1|7056.1|7053.1|7058.1|7055.1|7055.1|7052.1|114
1621855500000|2021-05-24 11:25:00|7056.6|7053.6|7057.1|7054.1|7058.1|7055.1|7056.1|7053.1|38
1621855800000|2021-05-24 11:30:00|7056.1|7053.1|7057.1|7054.1|7057.1|7054.1|7055.1|7052.1|97
1621856100000|2021-05-24 11:35:00|7056.6|7053.6|7056.6|7053.6|7057.1|7054.1|7056.1|7053.1|9
1621856400000|2021-05-24 11:40:00|7057.1|7054.1|7056.1|7053.1|7057.1|7054.1|7056.1|7053.1|18
1621856700000|2021-05-24 11:45:00|7056.6|7053.6|7057.1|7054.1|7057.1|7054.1|7056.1|7053.1|19
1621857000000|2021-05-24 11:50:00|7058.1|7055.1|7058.1|7055.1|7058.1|7055.1|7057.1|7054.1|42
1621857300000|2021-05-24 11:55:00|7057.6|7054.6|7057.1|7054.1|7057.6|7054.6|7056.6|7053.6|24
1621857600000|2021-05-24 12:00:00|7057.6|7054.6|7059.1|7056.1|7059.1|7056.1|7057.6|7054.6|10
1621857900000|2021-05-24 12:05:00|7058.6|7055.6|7058.6|7055.6|7059.1|7056.1|7058.1|7055.1|8
1621858200000|2021-05-24 12:10:00|7058.1|7055.1|7058.1|7055.1|7059.1|7056.1|7058.1|7055.1|11
1621858500000|2021-05-24 12:15:00|7058.6|7055.6|7058.1|7055.1|7059.1|7056.1|7058.1|7055.1|56
1621858800000|2021-05-24 12:20:00|7058.6|7055.6|7059.1|7056.1|7059.1|7056.1|7058.1|7055.1|26
1621859100000|2021-05-24 12:25:00|7058.6|7055.6|7059.1|7056.1|7059.1|7056.1|7058.6|7055.6|41
1621859400000|2021-05-24 12:30:00|7060.1|7057.1|7061.1|7058.1|7061.1|7058.1|7060.1|7057.1|41
1621859700000|2021-05-24 12:35:00|7060.1|7057.1|7061.1|7058.1|7062.1|7059.1|7060.1|7057.1|71
1621860000000|2021-05-24 12:40:00|7061.6|7058.6|7062.1|7059.1|7063.1|7060.1|7061.6|7058.6|19
1621860300000|2021-05-24 12:45:00|7061.6|7058.6|7061.1|7058.1|7062.1|7059.1|7060.6|7057.6|32
1621860600000|2021-05-24 12:50:00|7060.6|7057.6|7060.1|7057.1|7062.1|7059.1|7060.1|7057.1|22
1621860900000|2021-05-24 12:55:00|7059.6|7056.6|7059.1|7056.1|7060.1|7057.1|7059.1|7056.1|22
1621861200000|2021-05-24 13:00:00|7059.6|7056.6|7059.1|7056.1|7060.1|7057.1|7059.1|7056.1|85
1621861500000|2021-05-24 13:05:00|7058.6|7055.6|7059.1|7056.1|7062.1|7059.1|7058.6|7055.6|56
1621861800000|2021-05-24 13:10:00|7059.6|7056.6|7059.1|7056.1|7059.6|7056.6|7057.6|7054.6|31
1621862100000|2021-05-24 13:15:00|7058.6|7055.6|7057.1|7054.1|7060.1|7057.1|7057.1|7054.1|17
1621862400000|2021-05-24 13:20:00|7056.6|7053.6|7057.1|7054.1|7057.1|7054.1|7056.1|7053.1|20
1621862700000|2021-05-24 13:25:00|7056.6|7053.6|7056.1|7053.1|7056.6|7053.6|7054.1|7051.1|29
1621863000000|2021-05-24 13:30:00|7056.6|7053.6|7057.1|7054.1|7057.6|7054.6|7053.1|7050.1|127
1621863300000|2021-05-24 13:35:00|7057.6|7054.6|7053.1|7050.1|7059.1|7056.1|7053.1|7050.1|96
1621863600000|2021-05-24 13:40:00|7053.6|7050.6|7056.1|7053.1|7058.1|7055.1|7053.1|7050.1|100
1621863900000|2021-05-24 13:45:00|7056.6|7053.6|7057.1|7054.1|7059.1|7056.1|7056.1|7053.1|103
1621864200000|2021-05-24 13:50:00|7056.6|7053.6|7059.1|7056.1|7059.1|7056.1|7056.1|7053.1|52
1621864500000|2021-05-24 13:55:00|7059.6|7056.6|7057.6|7054.6|7060.1|7057.1|7057.1|7054.1|40
1621864800000|2021-05-24 14:00:00|7058.1|7055.1|7059.1|7056.1|7061.1|7058.1|7058.1|7055.1|82
1621865100000|2021-05-24 14:05:00|7059.6|7056.6|7060.1|7057.1|7060.1|7057.1|7059.1|7056.1|33
1621865400000|2021-05-24 14:10:00|7059.6|7056.6|7063.1|7060.1|7063.1|7060.1|7058.1|7055.1|36
1621865700000|2021-05-24 14:15:00|7063.6|7060.6|7065.1|7062.1|7066.1|7063.1|7063.6|7060.6|56
1621866000000|2021-05-24 14:20:00|7066.1|7063.1|7069.1|7066.1|7070.1|7067.1|7066.1|7063.1|146
1621866300000|2021-05-24 14:25:00|7068.6|7065.6|7070.1|7067.1|7070.1|7067.1|7067.6|7064.6|71
1621866600000|2021-05-24 14:30:00|7071.1|7068.1|7070.1|7067.1|7072.1|7069.1|7068.1|7065.1|112
1621866900000|2021-05-24 14:35:00|7071.1|7068.1|7074.1|7071.1|7074.1|7071.1|7071.1|7068.1|51
1621867200000|2021-05-24 14:40:00|7074.6|7071.6|7073.1|7070.1|7076.1|7073.1|7073.1|7070.1|63
1621867500000|2021-05-24 14:45:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7072.1|7069.1|77
1621867800000|2021-05-24 14:50:00|7073.1|7070.1|7075.6|7072.6|7076.1|7073.1|7072.1|7069.1|59
1621868100000|2021-05-24 14:55:00|7076.1|7073.1|7076.1|7073.1|7077.1|7074.1|7075.1|7072.1|68
1621868400000|2021-05-24 15:00:00|7075.6|7072.6|7073.1|7070.1|7077.1|7074.1|7073.1|7070.1|33
1621868700000|2021-05-24 15:05:00|7072.6|7069.6|7073.1|7070.1|7074.1|7071.1|7071.6|7068.6|50
1621869000000|2021-05-24 15:10:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7071.1|7068.1|22
1621869300000|2021-05-24 15:15:00|7072.6|7069.6|7074.1|7071.1|7074.1|7071.1|7072.1|7069.1|12
1621869600000|2021-05-24 15:20:00|7073.6|7070.6|7073.1|7070.1|7074.1|7071.1|7073.1|7070.1|22
1621869900000|2021-05-24 15:25:00|7073.6|7070.6|7075.6|7072.6|7076.1|7073.1|7073.6|7070.6|42
1621870200000|2021-05-24 15:30:00|7076.1|7073.1|7076.1|7073.1|7078.1|7075.1|7076.1|7073.1|31
1621870500000|2021-05-24 15:35:00|7077.1|7074.1|7076.1|7073.1|7077.6|7074.6|7074.1|7071.1|19
1621870800000|2021-05-24 15:40:00|7076.6|7073.6|7075.6|7072.6|7077.6|7074.6|7075.1|7072.1|43
1621871100000|2021-05-24 15:45:00|7076.1|7073.1|7076.1|7073.1|7076.1|7073.1|7075.1|7072.1|2
1621871400000|2021-05-24 15:50:00|7075.6|7072.6|7074.1|7071.1|7076.1|7073.1|7074.1|7071.1|15
1621871700000|2021-05-24 15:55:00|7073.6|7070.6|7072.1|7069.1|7073.6|7070.6|7072.1|7069.1|13
1621872000000|2021-05-24 16:00:00|7072.6|7069.6|7073.1|7070.1|7073.1|7070.1|7072.1|7069.1|6
1621872300000|2021-05-24 16:05:00|7072.1|7069.1|7070.1|7067.1|7072.6|7069.6|7070.1|7067.1|13
1621872600000|2021-05-24 16:10:00|7069.6|7066.6|7070.1|7067.1|7070.1|7067.1|7069.1|7066.1|36
1621872900000|2021-05-24 16:15:00|7071.1|7068.1|7070.1|7067.1|7071.1|7068.1|7070.1|7067.1|9
1621873200000|2021-05-24 16:20:00|7070.6|7067.6|7071.1|7068.1|7073.1|7070.1|7070.1|7067.1|27
1621873500000|2021-05-24 16:25:00|7071.6|7068.6|7070.6|7067.6|7072.1|7069.1|7069.6|7066.6|23
1621873800000|2021-05-24 16:30:00|7071.1|7068.1|7072.1|7069.1|7072.1|7069.1|7070.1|7067.1|15
1621874100000|2021-05-24 16:35:00|7071.6|7068.6|7073.1|7070.1|7073.1|7070.1|7071.1|7068.1|23
1621874400000|2021-05-24 16:40:00|7072.6|7069.6|7071.1|7068.1|7072.6|7069.6|7071.1|7068.1|15
1621874700000|2021-05-24 16:45:00|7071.6|7068.6|7072.1|7069.1|7072.1|7069.1|7071.1|7068.1|8
1621875000000|2021-05-24 16:50:00|7072.6|7069.6|7071.1|7068.1|7073.1|7070.1|7071.1|7068.1|8
1621875300000|2021-05-24 16:55:00|7071.6|7068.6|7072.1|7069.1|7072.1|7069.1|7071.1|7068.1|8
1621875600000|2021-05-24 17:00:00|7072.6|7069.6|7075.1|7072.1|7075.1|7072.1|7072.1|7069.1|12
1621875900000|2021-05-24 17:05:00|7074.6|7071.6|7070.1|7067.1|7074.6|7071.6|7070.1|7067.1|41
1621876200000|2021-05-24 17:10:00|7070.6|7067.6|7071.1|7068.1|7071.6|7068.6|7070.1|7067.1|39
1621876500000|2021-05-24 17:15:00|7071.6|7068.6|7071.1|7068.1|7072.1|7069.1|7070.1|7067.1|7
1621876800000|2021-05-24 17:20:00|||||||||5
1621877100000|2021-05-24 17:25:00|7071.6|7068.6|7073.1|7070.1|7073.1|7070.1|7071.6|7068.6|24
1621877400000|2021-05-24 17:30:00|7073.6|7070.6|7076.1|7073.1|7076.1|7073.1|7073.1|7070.1|22
1621877700000|2021-05-24 17:35:00|7075.6|7072.6|7074.6|7071.6|7075.6|7072.6|7074.1|7071.1|32
1621878000000|2021-05-24 17:40:00|7074.1|7071.1|7074.6|7071.6|7075.1|7072.1|7073.1|7070.1|7
1621878300000|2021-05-24 17:45:00|7074.1|7071.1|7075.1|7072.1|7075.1|7072.1|7074.1|7071.1|5
1621878600000|2021-05-24 17:50:00|7074.6|7071.6|7075.1|7072.1|7075.1|7072.1|7074.1|7071.1|15
1621878900000|2021-05-24 17:55:00|7076.1|7073.1|7076.1|7073.1|7076.1|7073.1|7076.1|7073.1|4
1621879200000|2021-05-24 18:00:00|||||||||1
1621879500000|2021-05-24 18:05:00|||||||||1
1621879800000|2021-05-24 18:10:00|7076.6|7073.6|7077.1|7074.1|7078.1|7075.1|7076.6|7073.6|19
1621880100000|2021-05-24 18:15:00|7077.6|7074.6|7077.6|7074.6|7078.1|7075.1|7077.1|7074.1|8
1621880400000|2021-05-24 18:20:00|7077.1|7074.1|7077.1|7074.1|7077.1|7074.1|7077.1|7074.1|7
1621880700000|2021-05-24 18:25:00|7077.6|7074.6|7077.1|7074.1|7077.6|7074.6|7077.1|7074.1|2
1621881000000|2021-05-24 18:30:00|7077.6|7074.6|7077.6|7074.6|7078.1|7075.1|7077.1|7074.1|14
1621881300000|2021-05-24 18:35:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7077.1|7074.1|15
1621881600000|2021-05-24 18:40:00|7078.6|7075.6|7079.1|7076.1|7079.1|7076.1|7078.6|7075.6|19
1621881900000|2021-05-24 18:45:00|7078.6|7075.6|7079.1|7076.1|7079.1|7076.1|7078.1|7075.1|21
1621882200000|2021-05-24 18:50:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|9
1621882500000|2021-05-24 18:55:00|7078.6|7075.6|7077.6|7074.6|7079.1|7076.1|7077.6|7074.6|34
1621882800000|2021-05-24 19:00:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|1
1621883100000|2021-05-24 19:05:00|7078.6|7075.6|7078.1|7075.1|7079.1|7076.1|7077.6|7074.6|17
1621883400000|2021-05-24 19:10:00|7077.6|7074.6|7076.1|7073.1|7078.1|7075.1|7076.1|7073.1|13
1621883700000|2021-05-24 19:15:00|7075.6|7072.6|7074.1|7071.1|7075.6|7072.6|7074.1|7071.1|23
1621884000000|2021-05-24 19:20:00|7073.6|7070.6|7074.1|7071.1|7075.1|7072.1|7073.6|7070.6|4
1621884300000|2021-05-24 19:25:00|7074.6|7071.6|7073.1|7070.1|7075.1|7072.1|7073.1|7070.1|25
1621884600000|2021-05-24 19:30:00|7073.6|7070.6|7073.1|7070.1|7073.6|7070.6|7072.1|7069.1|17
1621884900000|2021-05-24 19:35:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7072.1|7069.1|3
1621885200000|2021-05-24 19:40:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7072.1|7069.1|8
1621885500000|2021-05-24 19:45:00|7071.6|7068.6|7073.1|7070.1|7073.1|7070.1|7071.1|7068.1|27
1621885800000|2021-05-24 19:50:00|7072.6|7069.6|7071.1|7068.1|7072.6|7069.6|7070.1|7067.1|29
1621886100000|2021-05-24 19:55:00|7070.6|7067.6|7066.1|7063.1|7070.6|7067.6|7064.1|7061.1|59
1621886400000|2021-05-24 20:00:00|||||||||3
1621886700000|2021-05-24 20:05:00|7066.6|7063.6|7067.1|7064.1|7067.1|7064.1|7066.6|7063.6|10
1621887000000|2021-05-24 20:10:00|7067.6|7064.6|7066.6|7063.6|7068.1|7065.1|7066.6|7063.6|22
1621887300000|2021-05-24 20:15:00|7067.1|7064.1|7067.1|7064.1|7067.1|7064.1|7067.1|7064.1|3
1621887600000|2021-05-24 20:20:00|||||||||11
1621887900000|2021-05-24 20:25:00|7067.6|7064.6|7069.1|7066.1|7069.1|7066.1|7067.6|7064.6|23
1621888200000|2021-05-24 20:30:00|7068.6|7065.6|7067.1|7064.1|7068.6|7065.6|7067.1|7064.1|15
1621888500000|2021-05-24 20:35:00|7067.6|7064.6|7068.1|7065.1|7068.1|7065.1|7067.6|7064.6|8
1621888800000|2021-05-24 20:40:00|7067.1|7064.1|7068.1|7065.1|7069.1|7066.1|7067.1|7064.1|19
1621889100000|2021-05-24 20:45:00|7067.6|7064.6|7066.1|7063.1|7068.1|7065.1|7065.6|7062.6|49
1621889400000|2021-05-24 20:50:00|7065.6|7062.6|7068.1|7065.1|7068.1|7065.1|7065.6|7062.6|28
1621889700000|2021-05-24 20:55:00|7069.1|7066.1|7069.6|7066.6|7069.6|7066.6|7068.1|7065.1|39
1621890000000|2021-05-24 21:00:00|7068.1|7064.1|7067.7|7063.7|7068.2|7064.2|7067.7|7063.7|0
1621890300000|2021-05-24 21:05:00|7067.6|7063.6|7067.7|7063.7|7067.7|7063.7|7067|7063|0
1621890600000|2021-05-24 21:10:00|7067.6|7063.6|7067.5|7063.5|7067.6|7063.6|7067.4|7063.4|0
1621890900000|2021-05-24 21:15:00|7067.7|7063.7|7066.6|7062.6|7067.7|7063.7|7066.6|7062.6|0
1621891200000|2021-05-24 21:20:00|7067.6|7063.6|7067.7|7063.7|7067.7|7063.7|7067.4|7063.4|0
1621891500000|2021-05-24 21:25:00|7067.8|7063.8|7067.8|7063.8|7067.8|7063.8|7067.7|7063.7|0
1621891800000|2021-05-24 21:30:00|7067.9|7063.9|7067.8|7063.8|7067.9|7063.9|7067.8|7063.8|0
1621892100000|2021-05-24 21:35:00|7067.6|7063.6|7067.7|7063.7|7067.8|7063.8|7067.4|7063.4|0
1621892400000|2021-05-24 21:40:00|7067.9|7063.9|7068.7|7064.7|7068.7|7064.7|7067.7|7063.7|0
1621892700000|2021-05-24 21:45:00|7068.1|7064.1|7068.2|7064.2|7068.7|7064.7|7068.1|7064.1|0
1621893000000|2021-05-24 21:50:00|7067.8|7063.8|7067.6|7063.6|7068.2|7064.2|7067.6|7063.6|0
1621893300000|2021-05-24 21:55:00|7067.5|7063.5|7068.6|7064.6|7068.6|7064.6|7067.4|7063.4|0
1621893600000|2021-05-24 22:00:00|7067.5|7063.5|7068.1|7064.1|7071.3|7067.3|7066.7|7062.7|0
1621893900000|2021-05-24 22:05:00|7067.7|7063.7|7067.3|7063.3|7069.5|7065.5|7066.9|7062.9|0
1621894200000|2021-05-24 22:10:00|7067.6|7063.6|7067.2|7063.2|7068|7064|7065.9|7061.9|0
1621894500000|2021-05-24 22:15:00|7067.6|7063.6|7068.8|7064.8|7068.8|7064.8|7067.6|7063.6|0
1621894800000|2021-05-24 22:20:00|7069.2|7065.2|7071.5|7067.5|7071.5|7067.5|7068.4|7064.4|0
1621895100000|2021-05-24 22:25:00|7071.7|7067.7|7071.5|7067.5|7072.2|7068.2|7071.1|7067.1|0
1621895400000|2021-05-24 22:30:00|7071.7|7067.7|7071.8|7067.8|7072.2|7068.2|7071.1|7067.1|0
1621895700000|2021-05-24 22:35:00|7071.6|7067.6|7074.5|7070.5|7074.7|7070.7|7071.5|7067.5|0
1621896000000|2021-05-24 22:40:00|7074.1|7070.1|7073.5|7069.5|7074.1|7070.1|7073.3|7069.3|0
1621896300000|2021-05-24 22:45:00|7073.7|7069.7|7073|7069|7073.9|7069.9|7072.3|7068.3|0
1621896600000|2021-05-24 22:50:00|7073.2|7069.2|7072|7068|7073.9|7069.9|7072|7068|0
1621896900000|2021-05-24 22:55:00|7071.8|7067.8|7074.2|7070.2|7074.5|7070.5|7071.8|7067.8|0
1621897200000|2021-05-24 23:00:00|7074.6|7070.6|7073.8|7069.8|7074.6|7070.6|7073.5|7069.5|0
1621897500000|2021-05-24 23:05:00|7073.6|7069.6|7074|7070|7074.2|7070.2|7073.4|7069.4|0
1621897800000|2021-05-24 23:10:00|7073.8|7069.8|7070.7|7066.7|7074|7070|7070.7|7066.7|0
1621898100000|2021-05-24 23:15:00|7070.5|7066.5|7071.6|7067.6|7073.1|7069.1|7070.3|7066.3|0
1621898400000|2021-05-24 23:20:00|7071.8|7067.8|7071.2|7067.2|7071.8|7067.8|7070.8|7066.8|0
1621898700000|2021-05-24 23:25:00|7071|7067|7071.3|7067.3|7071.3|7067.3|7070.8|7066.8|0
1621899000000|2021-05-24 23:30:00|7071.1|7067.1|7070|7066|7072|7068|7070|7066|0
1621899300000|2021-05-24 23:35:00|7070.2|7066.2|7070.6|7066.6|7071.1|7067.1|7070.2|7066.2|0
1621899600000|2021-05-24 23:40:00|7070.2|7066.2|7070|7066|7070.6|7066.6|7069.4|7065.4|0
1621899900000|2021-05-24 23:45:00|7069.8|7065.8|7070.2|7066.2|7071.3|7067.3|7069.8|7065.8|0
1621900200000|2021-05-24 23:50:00|7063.1|7061.1|7078.1|7076.1|7078.6|7076.6|7060.6|7058.6|511
1621900500000|2021-05-24 23:55:00|7077.6|7075.6|7076.1|7074.1|7078.1|7076.1|7073.6|7071.6|188
1621900800000|2021-05-25 00:00:00|7076.6|7074.6|7074.1|7073.1|7076.6|7075.6|7067.6|7066.6|328
1621901100000|2021-05-25 00:05:00|7074.6|7073.6|7077.1|7076.1|7081.1|7080.1|7069.1|7068.1|556
1621901400000|2021-05-25 00:10:00|7077.6|7076.6|7086.6|7085.6|7087.1|7086.1|7074.1|7073.1|537
1621901700000|2021-05-25 00:15:00|7087.1|7086.1|7085.1|7084.1|7088.1|7087.1|7080.1|7079.1|323
1621902000000|2021-05-25 00:20:00|7085.6|7084.6|7089.1|7088.1|7091.6|7090.6|7085.6|7084.6|380
1621902300000|2021-05-25 00:25:00|7088.6|7087.6|7086.6|7085.6|7090.1|7089.1|7083.1|7082.1|378
1621902600000|2021-05-25 00:30:00|7087.1|7086.1|7076.1|7075.1|7087.1|7086.1|7076.1|7075.1|279
1621902900000|2021-05-25 00:35:00|7076.6|7075.6|7081.1|7080.1|7083.1|7082.1|7076.1|7075.1|316
1621903200000|2021-05-25 00:40:00|7080.6|7079.6|7086.1|7085.1|7090.1|7089.1|7080.1|7079.1|236
1621903500000|2021-05-25 00:45:00|7086.6|7085.6|7092.1|7091.1|7094.1|7093.1|7086.6|7085.6|357
1621903800000|2021-05-25 00:50:00|7092.6|7091.6|7094.1|7093.1|7096.1|7095.1|7091.1|7090.1|192
1621904100000|2021-05-25 00:55:00|7093.6|7092.6|7097.1|7096.1|7098.6|7097.6|7091.1|7090.1|310
1621904400000|2021-05-25 01:00:00|7098.1|7097.1|7094.1|7093.1|7100.1|7099.1|7094.1|7093.1|302
1621904700000|2021-05-25 01:05:00|7094.6|7093.6|7098.1|7097.1|7098.6|7097.6|7094.1|7093.1|123
1621905000000|2021-05-25 01:10:00|7098.6|7097.6|7103.1|7102.1|7103.1|7102.1|7097.1|7096.1|285
1621905300000|2021-05-25 01:15:00|7102.1|7101.1|7096.6|7095.6|7102.6|7101.6|7096.1|7095.1|307
1621905600000|2021-05-25 01:20:00|7096.1|7095.1|7097.1|7096.1|7098.1|7097.1|7094.6|7093.6|155
1621905900000|2021-05-25 01:25:00|7098.1|7097.1|7096.1|7095.1|7100.1|7099.1|7096.1|7095.1|186
1621906200000|2021-05-25 01:30:00|7097.1|7096.1|7092.1|7091.1|7097.6|7096.6|7092.1|7091.1|338
1621906500000|2021-05-25 01:35:00|7092.6|7091.6|7088.1|7087.1|7092.6|7091.6|7088.1|7087.1|180
1621906800000|2021-05-25 01:40:00|7089.1|7088.1|7093.6|7092.6|7094.1|7093.1|7089.1|7088.1|149
1621907100000|2021-05-25 01:45:00|7094.1|7093.1|7095.1|7094.1|7095.6|7094.6|7092.1|7091.1|95
1621907400000|2021-05-25 01:50:00|7094.6|7093.6|7095.1|7094.1|7096.1|7095.1|7094.1|7093.1|120
1621907700000|2021-05-25 01:55:00|7096.1|7095.1|7093|7092|7096.1|7095.1|7093|7092|115
1621908000000|2021-05-25 02:00:00|7094|7093|7097|7096|7097|7096|7091|7090|142
1621908300000|2021-05-25 02:05:00|7096.5|7095.5|7097|7096|7099|7098|7096|7095|197
1621908600000|2021-05-25 02:10:00|7097.5|7096.5|7099|7098|7099|7098|7097|7096|163
1621908900000|2021-05-25 02:15:00|7098.5|7097.5|7100|7099|7101|7100|7098|7097|279
1621909200000|2021-05-25 02:20:00|7099.5|7098.5|7101|7100|7101|7100|7099|7098|167
1621909500000|2021-05-25 02:25:00|7100|7099|7098|7097|7101|7100|7098|7097|189
1621909800000|2021-05-25 02:30:00|7097.5|7096.5|7090|7089|7097.5|7096.5|7090|7089|198
1621910100000|2021-05-25 02:35:00|7091|7090|7091|7090|7095|7094|7090.5|7089.5|146
1621910400000|2021-05-25 02:40:00|7092|7091|7094|7093|7095|7094|7090|7089|146
1621910700000|2021-05-25 02:45:00|7093.5|7092.5|7094|7093|7094.5|7093.5|7092|7091|104
1621911000000|2021-05-25 02:50:00|7094.5|7093.5|7093|7092|7095|7094|7093|7092|151
1621911300000|2021-05-25 02:55:00|7092.5|7091.5|7091|7090|7094|7093|7091|7090|134
1621911600000|2021-05-25 03:00:00|7091.5|7090.5|7086|7085|7092|7091|7086|7085|205
1621911900000|2021-05-25 03:05:00|7085.5|7084.5|7084|7083|7086|7085|7083|7082|228
1621912200000|2021-05-25 03:10:00|7083.5|7082.5|7084|7083|7084|7083|7082|7081|255
1621912500000|2021-05-25 03:15:00|7085|7084|7084|7083|7087|7086|7084|7083|150
1621912800000|2021-05-25 03:20:00|7085|7084|7085|7084|7087|7086|7084|7083|200
1621913100000|2021-05-25 03:25:00|7084.5|7083.5|7080|7079|7084.5|7083.5|7079|7078|252
1621913400000|2021-05-25 03:30:00|7081|7080|7084|7083|7086|7085|7080|7079|182
1621913700000|2021-05-25 03:35:00|7083.5|7082.5|7086|7085|7086|7085|7083|7082|73
1621914000000|2021-05-25 03:40:00|7085.5|7084.5|7084|7083|7086|7085|7084|7083|79
1621914300000|2021-05-25 03:45:00|7083.5|7082.5|7086|7085|7086|7085|7083.5|7082.5|107
1621914600000|2021-05-25 03:50:00|7087|7086|7087|7086|7087|7086|7085.5|7084.5|102
1621914900000|2021-05-25 03:55:00|7087.5|7086.5|7087|7086|7088.5|7087.5|7087|7086|76
1621915200000|2021-05-25 04:00:00|7085|7084|7089|7088|7090|7089|7085|7084|240
1621915500000|2021-05-25 04:05:00|7088.5|7087.5|7088|7087|7089|7088|7086|7085|103
1621915800000|2021-05-25 04:10:00|7088.5|7087.5|7088|7087|7089|7088|7088|7087|124
1621916100000|2021-05-25 04:15:00|7089|7088|7092|7091|7092|7091|7089|7088|113
1621916400000|2021-05-25 04:20:00|7091.5|7090.5|7091|7090|7092.5|7091.5|7091|7090|146
1621916700000|2021-05-25 04:25:00|7090.5|7089.5|7092|7091|7092|7091|7090|7089|113
1621917000000|2021-05-25 04:30:00|7092.5|7091.5|7092|7091|7094|7093|7091|7090|179
1621917300000|2021-05-25 04:35:00|7091.5|7090.5|7092|7091|7092|7091|7090|7089|206
1621917600000|2021-05-25 04:40:00|7092.5|7091.5|7094|7093|7095|7094|7092.5|7091.5|148
1621917900000|2021-05-25 04:45:00|7093|7092|7092|7091|7094|7093|7092|7091|126
1621918200000|2021-05-25 04:50:00|7092.5|7091.5|7090|7089|7092.5|7091.5|7090|7089|133
1621918500000|2021-05-25 04:55:00|7089.5|7088.5|7092|7091|7092|7091|7089|7088|140
1621918800000|2021-05-25 05:00:00|7091|7090|7092|7091|7092|7091|7090|7089|93
1621919100000|2021-05-25 05:05:00|7092.5|7091.5|7098|7097|7098|7097|7092.5|7091.5|570
1621919400000|2021-05-25 05:10:00|7097.5|7096.5|7098|7097|7098|7097|7095|7094|348
1621919700000|2021-05-25 05:15:00|7097|7096|7100|7099|7100|7099|7096|7095|197
1621920000000|2021-05-25 05:20:00|7100.5|7099.5|7105|7104|7105|7104|7100.5|7099.5|334
1621920300000|2021-05-25 05:25:00|7104|7103|7103|7102|7104|7103|7103|7102|139
1621920600000|2021-05-25 05:30:00|7104|7103|7103|7102|7104|7103|7102|7101|424
1621920900000|2021-05-25 05:35:00|7103.5|7102.5|7102|7101|7104|7103|7099|7098|429
1621921200000|2021-05-25 05:40:00|7102.5|7101.5|7103.5|7102.5|7104|7103|7102.5|7101.5|152
1621921500000|2021-05-25 05:45:00|7104|7103|7107|7106|7107|7106|7103|7102|223
1621921800000|2021-05-25 05:50:00|7107.5|7106.5|7107|7106|7109|7108|7106|7105|207
1621922100000|2021-05-25 05:55:00|7107.5|7106.5|7108|7107|7111|7110|7107|7106|400
1621922400000|2021-05-25 06:00:00|7108.5|7106.5|7107.5|7105.5|7112.5|7110.5|7107.5|7105.5|433
1621922700000|2021-05-25 06:05:00|7108|7106|7115|7113|7115.5|7113.5|7106.5|7104.5|1450
1621923000000|2021-05-25 06:10:00|7114.5|7112.5|7117.5|7115.5|7118.5|7116.5|7110.5|7108.5|1000
1621923300000|2021-05-25 06:15:00|7118|7116|7119|7117|7120.5|7118.5|7117.5|7115.5|407
1621923600000|2021-05-25 06:20:00|7118.5|7116.5|7117.5|7115.5|7119.5|7117.5|7117|7115|440
1621923900000|2021-05-25 06:25:00|7117|7115|7117.5|7115.5|7118.5|7116.5|7114.5|7112.5|701
1621924200000|2021-05-25 06:30:00|7118.5|7114.5|7118|7114|7119.2|7115.2|7117.6|7113.6|0
1621924500000|2021-05-25 06:35:00|7118.3|7114.3|7119.4|7115.4|7119.8|7115.8|7116.9|7112.9|0
1621924800000|2021-05-25 06:40:00|7119.6|7115.6|7118.6|7114.6|7122|7118|7118.5|7114.5|0
1621925100000|2021-05-25 06:45:00|7118.2|7114.2|7118.5|7114.5|7120.4|7116.4|7117.3|7113.3|0
1621925400000|2021-05-25 06:50:00|7118.6|7114.6|7116.9|7112.9|7118.6|7114.6|7116.1|7112.1|0
1621925700000|2021-05-25 06:55:00|7116.7|7112.7|7116.5|7112.5|7118.6|7114.6|7115.6|7111.6|0
1621926000000|2021-05-25 07:00:00|7116.6|7112.6|7115.3|7111.3|7116.9|7112.9|7112.3|7108.3|0
1621926300000|2021-05-25 07:05:00|7115|7111|7112.6|7108.6|7116.6|7112.6|7112.2|7108.2|0
1621926600000|2021-05-25 07:10:00|7112|7109|7112.5|7109.5|7113|7110|7108.5|7105.5|365
1621926900000|2021-05-25 07:15:00|7112|7109|7111|7108|7114|7111|7111|7108|61
1621927200000|2021-05-25 07:20:00|7111.5|7108.5|7112.5|7109.5|7114|7111|7111.5|7108.5|76
1621927500000|2021-05-25 07:25:00|7112|7109|7111|7108|7113.5|7110.5|7110|7107|41
1621927800000|2021-05-25 07:30:00|7111.5|7108.5|7113.5|7110.5|7115|7112|7111|7108|68
1621928100000|2021-05-25 07:35:00|7113|7110|7113.5|7110.5|7113.5|7110.5|7111|7108|47
1621928400000|2021-05-25 07:40:00|7114|7111|7115|7112|7116|7113|7113|7110|48
1621928700000|2021-05-25 07:45:00|7114.5|7111.5|7116|7113|7118|7115|7114|7111|37
1621929000000|2021-05-25 07:50:00|7115.5|7112.5|7115.5|7112.5|7117|7114|7113|7110|29
1621929300000|2021-05-25 07:55:00|7115|7112|7115.5|7112.5|7116.5|7113.5|7113|7110|41
1621929600000|2021-05-25 08:00:00|7116|7113|7115.5|7112.5|7117|7114|7115|7112|39
1621929900000|2021-05-25 08:05:00|7115|7112|7114|7111|7115.5|7112.5|7112|7109|51
1621930200000|2021-05-25 08:10:00|7113.5|7110.5|7114|7111|7115|7112|7113|7110|44
1621930500000|2021-05-25 08:15:00|7113.5|7110.5|7111|7108|7114|7111|7111|7108|38
1621930800000|2021-05-25 08:20:00|7111.5|7108.5|7111|7108|7112.5|7109.5|7110.5|7107.5|53
1621931100000|2021-05-25 08:25:00|7111.5|7108.5|7113|7110|7113|7110|7111|7108|18
1621931400000|2021-05-25 08:30:00|7114|7111|7114|7111|7115|7112|7113|7110|21
1621931700000|2021-05-25 08:35:00|7113.5|7110.5|7112|7109|7113.5|7110.5|7110.5|7107.5|79
1621932000000|2021-05-25 08:40:00|7111.5|7108.5|7110|7107|7111.5|7108.5|7110|7107|35
1621932300000|2021-05-25 08:45:00|7110.5|7107.5|7112|7109|7112|7109|7110|7107|24
1621932600000|2021-05-25 08:50:00|7111.5|7108.5|7113|7110|7113.5|7110.5|7111|7108|21
1621932900000|2021-05-25 08:55:00|7113.5|7110.5|7111|7108|7113.5|7110.5|7110|7107|49
1621933200000|2021-05-25 09:00:00|7110.5|7107.5|7111|7108|7111|7108|7108.5|7105.5|30
1621933500000|2021-05-25 09:05:00|7110.5|7107.5|7111|7108|7111|7108|7109|7106|26
1621933800000|2021-05-25 09:10:00|7111.5|7108.5|7112|7109|7112|7109|7110.5|7107.5|20
1621934100000|2021-05-25 09:15:00|7111.5|7108.5|7111|7108|7112|7109|7111|7108|4
1621934400000|2021-05-25 09:20:00|7110.5|7107.5|7110.5|7107.5|7111|7108|7110|7107|13
1621934700000|2021-05-25 09:25:00|7111|7108|7109.5|7106.5|7111|7108|7109|7106|22
1621935000000|2021-05-25 09:30:00|7109|7106|7111|7108|7112|7109|7109|7106|27
1621935300000|2021-05-25 09:35:00|7110.5|7107.5|7111|7108|7111|7108|7110.5|7107.5|4
1621935600000|2021-05-25 09:40:00|7111.5|7108.5|7111|7108|7112|7109|7110|7107|29
1621935900000|2021-05-25 09:45:00|7112|7109|7110|7107|7112|7109|7110|7107|40
1621936200000|2021-05-25 09:50:00|7110.5|7107.5|7112|7109|7112|7109|7110|7107|27
1621936500000|2021-05-25 09:55:00|7111.5|7108.5|7114|7111|7114|7111|7111.5|7108.5|24
1621936800000|2021-05-25 10:00:00|7115|7112|7115.5|7112.5|7116|7113|7114|7111|35
1621937100000|2021-05-25 10:05:00|7115|7112|7116|7113|7116|7113|7115|7112|31
1621937400000|2021-05-25 10:10:00|7115.5|7112.5|7112|7109|7116|7113|7112|7109|21
1621937700000|2021-05-25 10:15:00|7111.5|7108.5|7113|7110|7113|7110|7110|7107|76
1621938000000|2021-05-25 10:20:00|7113.5|7110.5|7117|7114|7118|7115|7113.5|7110.5|134
1621938300000|2021-05-25 10:25:00|7116.5|7113.5|7116|7113|7117|7114|7115|7112|14
1621938600000|2021-05-25 10:30:00|7115.5|7112.5|7115.5|7112.5|7115.5|7112.5|7115|7112|10
1621938900000|2021-05-25 10:35:00|7115|7112|7118|7115|7118|7115|7115|7112|22
1621939200000|2021-05-25 10:40:00|7117.5|7114.5|7118|7115|7118|7115|7117|7114|13
1621939500000|2021-05-25 10:45:00|7118.5|7115.5|7119|7116|7119.5|7116.5|7118.5|7115.5|27
1621939800000|2021-05-25 10:50:00|7118.5|7115.5|7117.5|7114.5|7119|7116|7117.5|7114.5|11
1621940100000|2021-05-25 10:55:00|7117|7114|7113.5|7110.5|7118|7115|7113|7110|52
1621940400000|2021-05-25 11:00:00|7113|7110|7115|7112|7115|7112|7113|7110|51
1621940700000|2021-05-25 11:05:00|7116|7113|7117|7114|7117|7114|7114.5|7111.5|42
1621941000000|2021-05-25 11:10:00|||||||||3
1621941300000|2021-05-25 11:15:00|7116.5|7113.5|7117|7114|7117|7114|7116|7113|13
1621941600000|2021-05-25 11:20:00|7118|7115|7118|7115|7118|7115|7118|7115|8
1621941900000|2021-05-25 11:25:00|7117.5|7114.5|7114|7111|7118|7115|7114|7111|33
1621942200000|2021-05-25 11:30:00|7113.5|7110.5|7113|7110|7114|7111|7112.5|7109.5|110
1621942500000|2021-05-25 11:35:00|||||||||7
1621942800000|2021-05-25 11:40:00|7112|7109|7112|7109|7112|7109|7111|7108|26
1621943100000|2021-05-25 11:45:00|7113|7110|7112|7109|7113|7110|7112|7109|26
1621943400000|2021-05-25 11:50:00|7112.5|7109.5|7112|7109|7113|7110|7112|7109|19
1621943700000|2021-05-25 11:55:00|7111.5|7108.5|7112|7109|7112|7109|7111|7108|39
1621944000000|2021-05-25 12:00:00|7111|7108|7111|7108|7111|7108|7111|7108|17
1621944300000|2021-05-25 12:05:00|7110|7107|7110|7107|7110|7107|7109.5|7106.5|57
1621944600000|2021-05-25 12:10:00|7111|7108|7111|7108|7111|7108|7110|7107|45
1621944900000|2021-05-25 12:15:00|7110.5|7107.5|7111|7108|7111|7108|7110|7107|13
1621945200000|2021-05-25 12:20:00|7110.5|7107.5|7111|7108|7111|7108|7110|7107|21
1621945500000|2021-05-25 12:25:00|7111.5|7108.5|7112|7109|7112|7109|7111.5|7108.5|23
1621945800000|2021-05-25 12:30:00|7111.5|7108.5|7112|7109|7113|7110|7111|7108|43
1621946100000|2021-05-25 12:35:00|7112.5|7109.5|7115|7112|7115|7112|7112.5|7109.5|50
1621946400000|2021-05-25 12:40:00|7114.5|7111.5|7114|7111|7114.5|7111.5|7114|7111|39
1621946700000|2021-05-25 12:45:00|7113.5|7110.5|7112|7109|7114|7111|7112|7109|42
1621947000000|2021-05-25 12:50:00|7111.5|7108.5|7110|7107|7111.5|7108.5|7109.5|7106.5|28
1621947300000|2021-05-25 12:55:00|7109.5|7106.5|7109|7106|7110|7107|7108|7105|32
1621947600000|2021-05-25 13:00:00|7108.5|7105.5|7109|7106|7110|7107|7108|7105|41
1621947900000|2021-05-25 13:05:00|7108.5|7105.5|7107|7104|7108.5|7105.5|7107|7104|42
1621948200000|2021-05-25 13:10:00|7107.5|7104.5|7108|7105|7109|7106|7107|7104|42
1621948500000|2021-05-25 13:15:00|7107.5|7104.5|7107|7104|7107.5|7104.5|7105|7102|88
1621948800000|2021-05-25 13:20:00|7107.5|7104.5|7110.5|7107.5|7112.5|7109.5|7107.5|7104.5|65
1621949100000|2021-05-25 13:25:00|7110|7107|7110|7107|7110.5|7107.5|7109|7106|30
1621949400000|2021-05-25 13:30:00|7109.5|7106.5|7108|7105|7110|7107|7106.5|7103.5|197
1621949700000|2021-05-25 13:35:00|7107.5|7104.5|7110|7107|7110.5|7107.5|7106|7103|107
1621950000000|2021-05-25 13:40:00|7109.5|7106.5|7108|7105|7111|7108|7108|7105|50
1621950300000|2021-05-25 13:45:00|7107|7104|7101|7098|7107|7104|7101|7098|108
1621950600000|2021-05-25 13:50:00|7100.5|7097.5|7098|7095|7101|7098|7094|7091|118
1621950900000|2021-05-25 13:55:00|7098.5|7095.5|7097.5|7094.5|7102.5|7099.5|7097|7094|73
1621951200000|2021-05-25 14:00:00|7097|7094|7101|7098|7103.5|7100.5|7097|7094|57
1621951500000|2021-05-25 14:05:00|7101.5|7098.5|7100|7097|7102|7099|7098|7095|66
1621951800000|2021-05-25 14:10:00|7100.5|7097.5|7099|7096|7102|7099|7097|7094|87
1621952100000|2021-05-25 14:15:00|7099.5|7096.5|7104|7101|7104|7101|7098|7095|128
1621952400000|2021-05-25 14:20:00|7104.5|7101.5|7107|7104|7109|7106|7104.5|7101.5|166
1621952700000|2021-05-25 14:25:00|7107.5|7104.5|7109|7106|7109.5|7106.5|7107|7104|130
1621953000000|2021-05-25 14:30:00|7109.5|7106.5|7105|7102|7110.5|7107.5|7105|7102|90
1621953300000|2021-05-25 14:35:00|7104.5|7101.5|7111|7108|7111|7108|7103|7100|119
1621953600000|2021-05-25 14:40:00|7112|7109|7111|7108|7112|7109|7106|7103|191
1621953900000|2021-05-25 14:45:00|7110.5|7107.5|7111|7108|7113|7110|7110|7107|113
1621954200000|2021-05-25 14:50:00|7110.5|7107.5|7113|7110|7113|7110|7110.5|7107.5|72
1621954500000|2021-05-25 14:55:00|7113.5|7110.5|7114|7111|7116|7113|7112.5|7109.5|150
1621954800000|2021-05-25 15:00:00|7113.5|7110.5|7109|7106|7113.5|7110.5|7108|7105|105
1621955100000|2021-05-25 15:05:00|7108.5|7105.5|7108|7105|7110.5|7107.5|7107|7104|165
1621955400000|2021-05-25 15:10:00|7108.5|7105.5|7114|7111|7116|7113|7108|7105|121
1621955700000|2021-05-25 15:15:00|7114.5|7111.5|7110|7107|7115|7112|7108|7105|148
1621956000000|2021-05-25 15:20:00|7109.5|7106.5|7108|7105|7112|7109|7108|7105|54
1621956300000|2021-05-25 15:25:00|7108.5|7105.5|7104|7101|7109|7106|7101.5|7098.5|139
1621956600000|2021-05-25 15:30:00|7103.5|7100.5|7099.5|7096.5|7105|7102|7098|7095|79
1621956900000|2021-05-25 15:35:00|7099|7096|7098.5|7095.5|7102|7099|7098|7095|34
1621957200000|2021-05-25 15:40:00|7098|7095|7102|7099|7102|7099|7098|7095|23
1621957500000|2021-05-25 15:45:00|7101.5|7098.5|7102|7099|7103.5|7100.5|7101|7098|36
1621957800000|2021-05-25 15:50:00|7102.5|7099.5|7103|7100|7103|7100|7099|7096|39
1621958100000|2021-05-25 15:55:00|7103.5|7100.5|7106|7103|7106|7103|7103|7100|30
1621958400000|2021-05-25 16:00:00|7107|7104|7107|7104|7108|7105|7106|7103|39
1621958700000|2021-05-25 16:05:00|7107.5|7104.5|7111.5|7108.5|7112|7109|7107|7104|56
1621959000000|2021-05-25 16:10:00|7112|7109|7111|7108|7112|7109|7110|7107|46
1621959300000|2021-05-25 16:15:00|7110|7107|7113|7110|7113|7110|7110|7107|26
1621959600000|2021-05-25 16:20:00|7114|7111|7113|7110|7114|7111|7113|7110|10
1621959900000|2021-05-25 16:25:00|7112.5|7109.5|7112|7109|7114|7111|7112|7109|44
1621960200000|2021-05-25 16:30:00|7112.5|7109.5|7111|7108|7113|7110|7111|7108|22
1621960500000|2021-05-25 16:35:00|7110|7107|7108|7105|7110|7107|7107|7104|37
1621960800000|2021-05-25 16:40:00|7107.5|7104.5|7108|7105|7108.5|7105.5|7106|7103|26
1621961100000|2021-05-25 16:45:00|7107.5|7104.5|7106|7103|7108|7105|7106|7103|20
1621961400000|2021-05-25 16:50:00|7106.5|7103.5|7109|7106|7109|7106|7105|7102|80
1621961700000|2021-05-25 16:55:00|7108.5|7105.5|7107|7104|7108.5|7105.5|7107|7104|31
1621962000000|2021-05-25 17:00:00|7106|7103|7101|7098|7106|7103|7100|7097|74
1621962300000|2021-05-25 17:05:00|7100|7097|7103|7100|7103|7100|7098.5|7095.5|32
1621962600000|2021-05-25 17:10:00|7102.5|7099.5|7103|7100|7103|7100|7101|7098|26
1621962900000|2021-05-25 17:15:00|7103.5|7100.5|7103|7100|7105|7102|7103|7100|22
1621963200000|2021-05-25 17:20:00|7103.5|7100.5|7104.5|7101.5|7105|7102|7103|7100|20
1621963500000|2021-05-25 17:25:00|7104|7101|7102|7099|7104.5|7101.5|7100.5|7097.5|20
1621963800000|2021-05-25 17:30:00|7102.5|7099.5|7100|7097|7103|7100|7100|7097|14
1621964100000|2021-05-25 17:35:00|7100.5|7097.5|7099.5|7096.5|7101|7098|7099|7096|23
1621964400000|2021-05-25 17:40:00|7099|7096|7098.5|7095.5|7099.5|7096.5|7097|7094|45
1621964700000|2021-05-25 17:45:00|7098|7095|7099|7096|7099|7096|7098|7095|8
1621965000000|2021-05-25 17:50:00|7098.5|7095.5|7098|7095|7100|7097|7097|7094|35
1621965300000|2021-05-25 17:55:00|7099|7096|7098|7095|7099|7096|7097.5|7094.5|17
1621965600000|2021-05-25 18:00:00|7097.5|7094.5|7095|7092|7098|7095|7093|7090|79
1621965900000|2021-05-25 18:05:00|7095.5|7092.5|7094|7091|7095.5|7092.5|7093|7090|14
1621966200000|2021-05-25 18:10:00|7094.5|7091.5|7094.5|7091.5|7095|7092|7093|7090|19
1621966500000|2021-05-25 18:15:00|7094|7091|7093|7090|7096|7093|7093|7090|25
1621966800000|2021-05-25 18:20:00|7092|7089|7089|7086|7092|7089|7089|7086|50
1621967100000|2021-05-25 18:25:00|7089.5|7086.5|7089|7086|7091.5|7088.5|7089|7086|29
1621967400000|2021-05-25 18:30:00|7088.5|7085.5|7089|7086|7090|7087|7088|7085|32
1621967700000|2021-05-25 18:35:00|7088.5|7085.5|7092|7089|7092.5|7089.5|7088|7085|21
1621968000000|2021-05-25 18:40:00|7092.5|7089.5|7091|7088|7093.5|7090.5|7090|7087|25
1621968300000|2021-05-25 18:45:00|7091.5|7088.5|7089|7086|7091.5|7088.5|7089|7086|25
1621968600000|2021-05-25 18:50:00|7089.5|7086.5|7088|7085|7090|7087|7087|7084|52
1621968900000|2021-05-25 18:55:00|7088.5|7085.5|7088|7085|7089.5|7086.5|7087|7084|16
1621969200000|2021-05-25 19:00:00|7087|7084|7083|7080|7087|7084|7083|7080|69
1621969500000|2021-05-25 19:05:00|7083.5|7080.5|7085|7082|7087.5|7084.5|7083.5|7080.5|33
1621969800000|2021-05-25 19:10:00|7084.5|7081.5|7080|7077|7085|7082|7080|7077|146
1621970100000|2021-05-25 19:15:00|7079.5|7076.5|7080|7077|7081|7078|7079|7076|84
1621970400000|2021-05-25 19:20:00|7079|7076|7081|7078|7083|7080|7079|7076|151
1621970700000|2021-05-25 19:25:00|7081.5|7078.5|7085|7082|7085|7082|7081|7078|103
1621971000000|2021-05-25 19:30:00|7084.5|7081.5|7082|7079|7085|7082|7082|7079|86
1621971300000|2021-05-25 19:35:00|7082.5|7079.5|7083.5|7080.5|7085|7082|7081|7078|27
1621971600000|2021-05-25 19:40:00|7083|7080|7082|7079|7083.5|7080.5|7081|7078|18
1621971900000|2021-05-25 19:45:00|7081.5|7078.5|7080|7077|7083.5|7080.5|7080|7077|30
1621972200000|2021-05-25 19:50:00|7079.5|7076.5|7076|7073|7081|7078|7075.5|7072.5|113
1621972500000|2021-05-25 19:55:00|7075.5|7072.5|7083|7080|7084|7081|7075.5|7072.5|151
1621972800000|2021-05-25 20:00:00|7082.5|7079.5|7082|7079|7082.5|7079.5|7079|7076|22
1621973100000|2021-05-25 20:05:00|7081.5|7078.5|7086.5|7083.5|7086.5|7083.5|7081|7078|36
1621973400000|2021-05-25 20:10:00|7087|7084|7084|7081|7087|7084|7083.5|7080.5|11
1621973700000|2021-05-25 20:15:00|7083|7080|7085|7082|7085.5|7082.5|7083|7080|54
1621974000000|2021-05-25 20:20:00|7085.5|7082.5|7085|7082|7086|7083|7085|7082|15
1621974300000|2021-05-25 20:25:00|7084.5|7081.5|7086|7083|7086|7083|7084|7081|17
1621974600000|2021-05-25 20:30:00|7086.5|7083.5|7086|7083|7087|7084|7085|7082|16
1621974900000|2021-05-25 20:35:00|7085.5|7082.5|7086|7083|7087|7084|7085.5|7082.5|24
1621975200000|2021-05-25 20:40:00|7086.5|7083.5|7087|7084|7087.5|7084.5|7086|7083|16
1621975500000|2021-05-25 20:45:00|7086.5|7083.5|7085|7082|7087|7084|7085|7082|54
1621975800000|2021-05-25 20:50:00|7085.5|7082.5|7086|7083|7086|7083|7085.5|7082.5|2
1621976100000|2021-05-25 20:55:00|7085.5|7082.5|7086|7083|7086|7083|7084|7081|30
1621976400000|2021-05-25 21:00:00|7085.8|7081.8|7086.8|7082.8|7087.2|7083.2|7085.8|7081.8|0
1621976700000|2021-05-25 21:05:00|7086.9|7082.9|7087.4|7083.4|7087.4|7083.4|7086.9|7082.9|0
1621977000000|2021-05-25 21:10:00|7087.3|7083.3|7087.2|7083.2|7087.4|7083.4|7087.1|7083.1|0
1621977300000|2021-05-25 21:15:00|7087.7|7083.7|7087.7|7083.7|7087.8|7083.8|7087.6|7083.6|0
1621977600000|2021-05-25 21:20:00|7087.8|7083.8|7087.9|7083.9|7087.9|7083.9|7087.8|7083.8|0
1621977900000|2021-05-25 21:25:00|7088.2|7084.2|7088.6|7084.6|7088.7|7084.7|7088.2|7084.2|0
1621978200000|2021-05-25 21:30:00|7088.7|7084.7|7087.8|7083.8|7090.1|7086.1|7087.8|7083.8|0
1621978500000|2021-05-25 21:35:00|7088|7084|7087.9|7083.9|7088.4|7084.4|7087.9|7083.9|0
1621978800000|2021-05-25 21:40:00|7087.8|7083.8|7087.8|7083.8|7088.1|7084.1|7087.8|7083.8|0
1621979100000|2021-05-25 21:45:00|7087.6|7083.6|7087.3|7083.3|7087.9|7083.9|7087|7083|0
1621979400000|2021-05-25 21:50:00|7087.4|7083.4|7087.8|7083.8|7087.9|7083.9|7087.4|7083.4|0
1621979700000|2021-05-25 21:55:00|7087.7|7083.7|7088.2|7084.2|7088.8|7084.8|7087.7|7083.7|0
1621980000000|2021-05-25 22:00:00|7088.1|7084.1|7090.2|7086.2|7091.8|7087.8|7087.6|7083.6|0
1621980300000|2021-05-25 22:05:00|7089.8|7085.8|7089.6|7085.6|7090.2|7086.2|7088.2|7084.2|0
1621980600000|2021-05-25 22:10:00|7089.4|7085.4|7088.7|7084.7|7090.8|7086.8|7088.7|7084.7|0
1621980900000|2021-05-25 22:15:00|7088.3|7084.3|7089.5|7085.5|7089.5|7085.5|7088.3|7084.3|0
1621981200000|2021-05-25 22:20:00|7089.7|7085.7|7090.5|7086.5|7091.8|7087.8|7089.7|7085.7|0
1621981500000|2021-05-25 22:25:00|7090.7|7086.7|7090.5|7086.5|7091.3|7087.3|7090.1|7086.1|0
1621981800000|2021-05-25 22:30:00|7090.7|7086.7|7091.8|7087.8|7092|7088|7090.5|7086.5|0
1621982100000|2021-05-25 22:35:00|7092|7088|7093.2|7089.2|7094.4|7090.4|7091.6|7087.6|0
1621982400000|2021-05-25 22:40:00|7093.4|7089.4|7092.7|7088.7|7093.6|7089.6|7092.1|7088.1|0
1621982700000|2021-05-25 22:45:00|7093.1|7089.1|7092.9|7088.9|7093.5|7089.5|7092.1|7088.1|0
1621983000000|2021-05-25 22:50:00|7092.7|7088.7|7091.2|7087.2|7093.3|7089.3|7090.8|7086.8|0
1621983300000|2021-05-25 22:55:00|7091|7087|7092.5|7088.5|7093.5|7089.5|7090.4|7086.4|0
1621983600000|2021-05-25 23:00:00|7092.8|7088.8|7090.1|7086.1|7092.8|7088.8|7090.1|7086.1|0
1621983900000|2021-05-25 23:05:00|7090.5|7086.5|7091.4|7087.4|7092.2|7088.2|7090.1|7086.1|0
1621984200000|2021-05-25 23:10:00|7091.8|7087.8|7090.1|7086.1|7091.8|7087.8|7089.3|7085.3|0
1621984500000|2021-05-25 23:15:00|7089.7|7085.7|7088.9|7084.9|7089.7|7085.7|7088.6|7084.6|0
1621984800000|2021-05-25 23:20:00|7089.1|7085.1|7084.2|7080.2|7089.3|7085.3|7084|7080|0
1621985100000|2021-05-25 23:25:00|7084.3|7080.3|7084.3|7080.3|7085|7081|7084.3|7080.3|0
1621985400000|2021-05-25 23:30:00|7083.9|7079.9|7086|7082|7086.6|7082.6|7083.9|7079.9|0
1621985700000|2021-05-25 23:35:00|7086.4|7082.4|7086.4|7082.4|7086.6|7082.6|7085.3|7081.3|0
1621986000000|2021-05-25 23:40:00|7086.8|7082.8|7086.4|7082.4|7087.1|7083.1|7086|7082|0
1621986300000|2021-05-25 23:45:00|7086.8|7082.8|7088.2|7084.2|7088.6|7084.6|7085.6|7081.6|0
1621986600000|2021-05-25 23:50:00|7092.5|7090.5|7100.5|7098.5|7100.5|7098.5|7089|7087|425
1621986900000|2021-05-25 23:55:00|7101.5|7099.5|7104.5|7102.5|7105.5|7103.5|7100.5|7098.5|405
1621987200000|2021-05-26 00:00:00|7105.5|7103.5|7098|7097|7109|7108|7098|7097|893
1621987500000|2021-05-26 00:05:00|7098.5|7097.5|7098.5|7097.5|7103|7102|7097|7096|643
1621987800000|2021-05-26 00:10:00|7099.5|7098.5|7107|7106|7110.5|7109.5|7096|7095|685
1621988100000|2021-05-26 00:15:00|7106.5|7105.5|7105|7104|7113|7112|7105|7104|454
1621988400000|2021-05-26 00:20:00|7104.5|7103.5|7107|7106|7108|7107|7098|7097|429
1621988700000|2021-05-26 00:25:00|7106.5|7105.5|7111.5|7110.5|7113|7112|7105|7104|472
1621989000000|2021-05-26 00:30:00|7111|7110|7111.5|7110.5|7113|7112|7107|7106|372
1621989300000|2021-05-26 00:35:00|7111|7110|7110|7109|7113.5|7112.5|7103|7102|559
1621989600000|2021-05-26 00:40:00|7109.5|7108.5|7114|7113|7116|7115|7106|7105|448
1621989900000|2021-05-26 00:45:00|7115|7114|7111|7110|7116|7115|7108|7107|373
1621990200000|2021-05-26 00:50:00|7111.5|7110.5|7110|7109|7117|7116|7109|7108|293
1621990500000|2021-05-26 00:55:00|7111|7110|7115|7114|7116|7115|7109|7108|299
1621990800000|2021-05-26 01:00:00|7115.5|7114.5|7117.5|7116.5|7121|7120|7115|7114|670
1621991100000|2021-05-26 01:05:00|7117|7116|7113|7112|7119|7118|7112|7111|176
1621991400000|2021-05-26 01:10:00|7112.5|7111.5|7114|7113|7115|7114|7111.5|7110.5|184
1621991700000|2021-05-26 01:15:00|7113.5|7112.5|7113|7112|7116.5|7115.5|7111|7110|221
1621992000000|2021-05-26 01:20:00|7112|7111|7118|7117|7119|7118|7110|7109|420
1621992300000|2021-05-26 01:25:00|7117.5|7116.5|7119|7118|7121|7120|7114.5|7113.5|487
1621992600000|2021-05-26 01:30:00|7119.5|7118.5|7121|7120|7122|7121|7118|7117|343
1621992900000|2021-05-26 01:35:00|7120.5|7119.5|7128|7127|7129|7128|7120|7119|478
1621993200000|2021-05-26 01:40:00|7127.5|7126.5|7137|7136|7137|7136|7126|7125|479
1621993500000|2021-05-26 01:45:00|7137.5|7136.5|7137|7136|7139|7138|7134|7133|582
1621993800000|2021-05-26 01:50:00|7136.5|7135.5|7139|7138|7139.5|7138.5|7136|7135|267
1621994100000|2021-05-26 01:55:00|7139.5|7138.5|7137|7136|7140|7139|7134.5|7133.5|274
1621994400000|2021-05-26 02:00:00|7136.5|7135.5|7128|7127|7137|7136|7128|7127|429
1621994700000|2021-05-26 02:05:00|7127.5|7126.5|7127.1|7126.1|7128.1|7127.1|7125|7124|323
1621995000000|2021-05-26 02:10:00|7126.6|7125.6|7125.1|7124.1|7126.6|7125.6|7123.1|7122.1|278
1621995300000|2021-05-26 02:15:00|7124.1|7123.1|7129.6|7128.6|7131.1|7130.1|7124.1|7123.1|668
1621995600000|2021-05-26 02:20:00|7129.1|7128.1|7127.1|7126.1|7130.1|7129.1|7125.1|7124.1|610
1621995900000|2021-05-26 02:25:00|7126.6|7125.6|7122.1|7121.1|7129.1|7128.1|7121.6|7120.6|425
1621996200000|2021-05-26 02:30:00|7121.6|7120.6|7123.1|7122.1|7124.1|7123.1|7121.1|7120.1|394
1621996500000|2021-05-26 02:35:00|7122.6|7121.6|7125.1|7124.1|7127.1|7126.1|7122.1|7121.1|219
1621996800000|2021-05-26 02:40:00|7125.6|7124.6|7126.1|7125.1|7128.6|7127.6|7124.1|7123.1|225
1621997100000|2021-05-26 02:45:00|7125.6|7124.6|7125.1|7124.1|7127.6|7126.6|7125.1|7124.1|127
1621997400000|2021-05-26 02:50:00|7124.6|7123.6|7125.1|7124.1|7125.1|7124.1|7123.1|7122.1|190
1621997700000|2021-05-26 02:55:00|7125.6|7124.6|7127.1|7126.1|7129.1|7128.1|7125.6|7124.6|223
1621998000000|2021-05-26 03:00:00|7126.6|7125.6|7124.1|7123.1|7127.1|7126.1|7123.6|7122.6|335
1621998300000|2021-05-26 03:05:00|7123.6|7122.6|7123.1|7122.1|7124.1|7123.1|7122.1|7121.1|206
1621998600000|2021-05-26 03:10:00|7122.1|7121.1|7124.1|7123.1|7124.1|7123.1|7122.1|7121.1|160
1621998900000|2021-05-26 03:15:00|7123.1|7122.1|7123.1|7122.1|7125.1|7124.1|7123.1|7122.1|187
1621999200000|2021-05-26 03:20:00|7124.1|7123.1|7121.1|7120.1|7124.1|7123.1|7121.1|7120.1|170
1621999500000|2021-05-26 03:25:00|7122.1|7121.1|7122.1|7121.1|7122.1|7121.1|7121.1|7120.1|133
1621999800000|2021-05-26 03:30:00|7122.6|7121.6|7123.1|7122.1|7123.1|7122.1|7121.1|7120.1|217
1622000100000|2021-05-26 03:35:00|7122.6|7121.6|7123.1|7122.1|7123.1|7122.1|7120.1|7119.1|238
1622000400000|2021-05-26 03:40:00|7122.6|7121.6|7122.1|7121.1|7122.6|7121.6|7121.6|7120.6|96
1622000700000|2021-05-26 03:45:00|7121.6|7120.6|7121.1|7120.1|7122.1|7121.1|7121.1|7120.1|113
1622001000000|2021-05-26 03:50:00|7120.1|7119.1|7119.1|7118.1|7120.1|7119.1|7119.1|7118.1|307
1622001300000|2021-05-26 03:55:00|7118.6|7117.6|7114.1|7113.1|7118.6|7117.6|7114.1|7113.1|405
1622001600000|2021-05-26 04:00:00|7113.6|7112.6|7113.6|7112.6|7114.1|7113.1|7113.1|7112.1|196
1622001900000|2021-05-26 04:05:00|7114.1|7113.1|7115.1|7114.1|7115.1|7114.1|7113.1|7112.1|98
1622002200000|2021-05-26 04:10:00|7114.6|7113.6|7112.1|7111.1|7115.1|7114.1|7112.1|7111.1|238
1622002500000|2021-05-26 04:15:00|7111.1|7110.1|7114.6|7113.6|7115.1|7114.1|7110.1|7109.1|247
1622002800000|2021-05-26 04:20:00|7114.1|7113.1|7118.1|7117.1|7119.1|7118.1|7114.1|7113.1|142
1622003100000|2021-05-26 04:25:00|7117.1|7116.1|7114.1|7113.1|7118.1|7117.1|7113.1|7112.1|205
1622003400000|2021-05-26 04:30:00|7113.6|7112.6|7112.1|7111.1|7114.1|7113.1|7111.1|7110.1|77
1622003700000|2021-05-26 04:35:00|7111.6|7110.6|7113.1|7112.1|7113.1|7112.1|7110.1|7109.1|190
1622004000000|2021-05-26 04:40:00|7112.6|7111.6|7116.1|7115.1|7116.1|7115.1|7112.1|7111.1|133
1622004300000|2021-05-26 04:45:00|7115.6|7114.6|7116.1|7115.1|7116.6|7115.6|7113.6|7112.6|232
1622004600000|2021-05-26 04:50:00|7115.6|7114.6|7114.1|7113.1|7116.1|7115.1|7114.1|7113.1|115
1622004900000|2021-05-26 04:55:00|7115.1|7114.1|7113.1|7112.1|7115.1|7114.1|7112.1|7111.1|88
1622005200000|2021-05-26 05:00:00|7112.6|7111.6|7111.1|7110.1|7113.1|7112.1|7111.1|7110.1|171
1622005500000|2021-05-26 05:05:00|7110.6|7109.6|7113.1|7112.1|7113.1|7112.1|7110.1|7109.1|216
1622005800000|2021-05-26 05:10:00|7113.6|7112.6|7111.1|7110.1|7114.1|7113.1|7111.1|7110.1|184
1622006100000|2021-05-26 05:15:00|7110.1|7109.1|7106.1|7105.1|7111.1|7110.1|7106.1|7105.1|324
1622006400000|2021-05-26 05:20:00|7107.1|7106.1|7111.1|7110.1|7111.1|7110.1|7105.1|7104.1|338
1622006700000|2021-05-26 05:25:00|7110.6|7109.6|7112.1|7111.1|7112.1|7111.1|7109.1|7108.1|233
1622007000000|2021-05-26 05:30:00|7111.6|7110.6|7109.1|7108.1|7113.1|7112.1|7109.1|7108.1|260
1622007300000|2021-05-26 05:35:00|7108.1|7107.1|7104.1|7103.1|7108.1|7107.1|7103.6|7102.6|335
1622007600000|2021-05-26 05:40:00|7103.6|7102.6|7105.1|7104.1|7108.1|7107.1|7102.6|7101.6|271
1622007900000|2021-05-26 05:45:00|7105.6|7104.6|7104.1|7103.1|7108.1|7107.1|7104.1|7103.1|204
1622008200000|2021-05-26 05:50:00|7103.6|7102.6|7106.1|7105.1|7107.1|7106.1|7103.6|7102.6|235
1622008500000|2021-05-26 05:55:00|7106.6|7105.6|7105.1|7104.1|7106.6|7105.6|7104.1|7103.1|359
1622008800000|2021-05-26 06:00:00|7105.6|7103.6|7095.6|7093.6|7106.6|7104.6|7095.6|7093.6|869
1622009100000|2021-05-26 06:05:00|7094.6|7092.6|7091.6|7089.6|7095.6|7093.6|7089.6|7087.6|1751
1622009400000|2021-05-26 06:10:00|7091.1|7089.1|7096.6|7094.6|7096.6|7094.6|7090.1|7088.1|784
1622009700000|2021-05-26 06:15:00|7096.1|7094.1|7091.6|7089.6|7096.1|7094.1|7091.6|7089.6|413
1622010000000|2021-05-26 06:20:00|7090.6|7088.6|7088.6|7086.6|7091.6|7089.6|7088.6|7086.6|454
1622010300000|2021-05-26 06:25:00|7089.1|7087.1|7092.6|7090.6|7092.6|7090.6|7087.6|7085.6|481
1622010600000|2021-05-26 06:30:00|7093.9|7089.9|7095|7091|7096.2|7092.2|7093.6|7089.6|2
1622010900000|2021-05-26 06:35:00|7095.2|7091.2|7097.6|7093.6|7097.8|7093.8|7095|7091|0
1622011200000|2021-05-26 06:40:00|7097.9|7093.9|7100.8|7096.8|7101.2|7097.2|7097.9|7093.9|0
1622011500000|2021-05-26 06:45:00|7101.2|7097.2|7102|7098|7106.3|7102.3|7101.2|7097.2|0
1622011800000|2021-05-26 06:50:00|7101.8|7097.8|7099.9|7095.9|7101.8|7097.8|7099.6|7095.6|0
1622012100000|2021-05-26 06:55:00|7099.8|7095.8|7099.7|7095.7|7101.7|7097.7|7099.7|7095.7|0
1622012400000|2021-05-26 07:00:00|7100.1|7096.1|7101.5|7097.5|7102.3|7098.3|7097.3|7093.3|0
1622012700000|2021-05-26 07:05:00|7101.3|7097.3|7099.4|7095.4|7102.9|7098.9|7099.1|7095.1|0
1622013000000|2021-05-26 07:10:00|7099.6|7095.6|7096.1|7093.1|7101.1|7098.1|7096.1|7093.1|376
1622013300000|2021-05-26 07:15:00|7096.6|7093.6|7091.1|7088.1|7098.1|7095.1|7090.1|7087.1|232
1622013600000|2021-05-26 07:20:00|7091.6|7088.6|7092.1|7089.1|7092.6|7089.6|7086.6|7083.6|124
1622013900000|2021-05-26 07:25:00|7091.6|7088.6|7089.1|7086.1|7091.6|7088.6|7088.1|7085.1|105
1622014200000|2021-05-26 07:30:00|7088.1|7085.1|7093.1|7090.1|7093.1|7090.1|7088.1|7085.1|115
1622014500000|2021-05-26 07:35:00|7092.6|7089.6|7090.6|7087.6|7092.6|7089.6|7089.1|7086.1|26
1622014800000|2021-05-26 07:40:00|7091.1|7088.1|7089.6|7086.6|7092.1|7089.1|7089.1|7086.1|21
1622015100000|2021-05-26 07:45:00|7090.1|7087.1|7087.1|7084.1|7090.1|7087.1|7086.1|7083.1|101
1622015400000|2021-05-26 07:50:00|7086.6|7083.6|7088.1|7085.1|7089.6|7086.6|7084.1|7081.1|364
1622015700000|2021-05-26 07:55:00|7089.1|7086.1|7088.1|7085.1|7089.1|7086.1|7087.1|7084.1|115
1622016000000|2021-05-26 08:00:00|7087.1|7084.1|7086.1|7083.1|7089.1|7086.1|7085.1|7082.1|97
1622016300000|2021-05-26 08:05:00|7085.6|7082.6|7088.1|7085.1|7088.1|7085.1|7085.1|7082.1|106
1622016600000|2021-05-26 08:10:00|7087.6|7084.6|7089.1|7086.1|7089.1|7086.1|7086.1|7083.1|126
1622016900000|2021-05-26 08:15:00|7088.6|7085.6|7085.1|7082.1|7089.1|7086.1|7083.1|7080.1|87
1622017200000|2021-05-26 08:20:00|7084.6|7081.6|7085.1|7082.1|7086.1|7083.1|7084.1|7081.1|62
1622017500000|2021-05-26 08:25:00|7084.6|7081.6|7084.1|7081.1|7085.1|7082.1|7084.1|7081.1|38
1622017800000|2021-05-26 08:30:00|7083.1|7080.1|7077.1|7074.1|7083.1|7080.1|7076.1|7073.1|135
1622018100000|2021-05-26 08:35:00|7076.6|7073.6|7076.1|7073.1|7077.6|7074.6|7075.1|7072.1|85
1622018400000|2021-05-26 08:40:00|7075.6|7072.6|7077.1|7074.1|7078.1|7075.1|7075.1|7072.1|141
1622018700000|2021-05-26 08:45:00|7077.6|7074.6|7079.1|7076.1|7079.1|7076.1|7077.6|7074.6|134
1622019000000|2021-05-26 08:50:00|7079.6|7076.6|7079.1|7076.1|7080.1|7077.1|7078.1|7075.1|31
1622019300000|2021-05-26 08:55:00|7079.6|7076.6|7081.1|7078.1|7082.1|7079.1|7079.6|7076.6|66
1622019600000|2021-05-26 09:00:00|7080.1|7077.1|7083.6|7080.6|7084.1|7081.1|7080.1|7077.1|34
1622019900000|2021-05-26 09:05:00|7084.1|7081.1|7084.1|7081.1|7084.1|7081.1|7083.1|7080.1|39
1622020200000|2021-05-26 09:10:00|7083.1|7080.1|7084.1|7081.1|7084.1|7081.1|7083.1|7080.1|39
1622020500000|2021-05-26 09:15:00|7083.6|7080.6|7081.1|7078.1|7083.6|7080.6|7081.1|7078.1|78
1622020800000|2021-05-26 09:20:00|7081.6|7078.6|7084.1|7081.1|7084.1|7081.1|7081.1|7078.1|90
1622021100000|2021-05-26 09:25:00|7083.6|7080.6|7084.1|7081.1|7085.1|7082.1|7083.1|7080.1|47
1622021400000|2021-05-26 09:30:00|7083.6|7080.6|7084.1|7081.1|7085.1|7082.1|7083.1|7080.1|69
1622021700000|2021-05-26 09:35:00|7083.6|7080.6|7083.1|7080.1|7083.6|7080.6|7083.1|7080.1|32
1622022000000|2021-05-26 09:40:00|7082.1|7079.1|7080.1|7077.1|7082.1|7079.1|7080.1|7077.1|41
1622022300000|2021-05-26 09:45:00|7079.1|7076.1|7078.6|7075.6|7079.1|7076.1|7077.1|7074.1|148
1622022600000|2021-05-26 09:50:00|7078.1|7075.1|7078.1|7075.1|7079.1|7076.1|7078.1|7075.1|30
1622022900000|2021-05-26 09:55:00|7077.6|7074.6|7077.1|7074.1|7079.1|7076.1|7077.1|7074.1|73
1622023200000|2021-05-26 10:00:00|7076.6|7073.6|7077.1|7074.1|7077.1|7074.1|7076.1|7073.1|50
1622023500000|2021-05-26 10:05:00|7076.6|7073.6|7076.1|7073.1|7077.1|7074.1|7076.1|7073.1|21
1622023800000|2021-05-26 10:10:00|7077.1|7074.1|7076.1|7073.1|7077.1|7074.1|7076.1|7073.1|16
1622024100000|2021-05-26 10:15:00|7075.1|7072.1|7074.1|7071.1|7075.1|7072.1|7073.1|7070.1|69
1622024400000|2021-05-26 10:20:00|7073.6|7070.6|7074.1|7071.1|7074.1|7071.1|7073.1|7070.1|73
1622024700000|2021-05-26 10:25:00|7075.1|7072.1|7074.1|7071.1|7075.1|7072.1|7074.1|7071.1|9
1622025000000|2021-05-26 10:30:00|7074.6|7071.6|7074.1|7071.1|7075.1|7072.1|7074.1|7071.1|11
1622025300000|2021-05-26 10:35:00|7073.6|7070.6|7074.1|7071.1|7075.1|7072.1|7073.6|7070.6|28
1622025600000|2021-05-26 10:40:00|7073.1|7070.1|7075.1|7072.1|7075.1|7072.1|7073.1|7070.1|35
1622025900000|2021-05-26 10:45:00|7074.6|7071.6|7076.1|7073.1|7076.1|7073.1|7073.1|7070.1|33
1622026200000|2021-05-26 10:50:00|7075.6|7072.6|7075.1|7072.1|7076.1|7073.1|7075.1|7072.1|21
1622026500000|2021-05-26 10:55:00|7074.6|7071.6|7074.6|7071.6|7075.1|7072.1|7074.1|7071.1|48
1622026800000|2021-05-26 11:00:00|7074.1|7071.1|7076.1|7073.1|7077.1|7074.1|7074.1|7071.1|24
1622027100000|2021-05-26 11:05:00|7075.6|7072.6|7074.1|7071.1|7075.6|7072.6|7073.1|7070.1|45
1622027400000|2021-05-26 11:10:00|7074.6|7071.6|7076.1|7073.1|7076.1|7073.1|7074.1|7071.1|22
1622027700000|2021-05-26 11:15:00|7076.6|7073.6|7078.1|7075.1|7078.1|7075.1|7076.6|7073.6|39
1622028000000|2021-05-26 11:20:00|7078.6|7075.6|7077.6|7074.6|7080.1|7077.1|7077.6|7074.6|45
1622028300000|2021-05-26 11:25:00|7078.1|7075.1|7075.1|7072.1|7078.6|7075.6|7074.1|7071.1|91
1622028600000|2021-05-26 11:30:00|7074.6|7071.6|7073.1|7070.1|7075.1|7072.1|7072.1|7069.1|62
1622028900000|2021-05-26 11:35:00|7073.6|7070.6|7073.1|7070.1|7074.1|7071.1|7071.1|7068.1|50
1622029200000|2021-05-26 11:40:00|7072.1|7069.1|7070.1|7067.1|7072.1|7069.1|7070.1|7067.1|46
1622029500000|2021-05-26 11:45:00|||||||||2
1622029800000|2021-05-26 11:50:00|7069.1|7066.1|7069.1|7066.1|7069.1|7066.1|7069.1|7066.1|13
1622030100000|2021-05-26 11:55:00|7068.6|7065.6|7068.1|7065.1|7068.6|7065.6|7068.1|7065.1|34
1622030400000|2021-05-26 12:00:00|7068.6|7065.6|7071.1|7068.1|7072.1|7069.1|7068.1|7065.1|73
1622030700000|2021-05-26 12:05:00|7070.6|7067.6|7072.1|7069.1|7072.1|7069.1|7070.1|7067.1|16
1622031000000|2021-05-26 12:10:00|7072.6|7069.6|7074.6|7071.6|7076.1|7073.1|7072.6|7069.6|190
1622031300000|2021-05-26 12:15:00|7074.1|7071.1|7076.1|7073.1|7076.1|7073.1|7073.1|7070.1|56
1622031600000|2021-05-26 12:20:00|7077.1|7074.1|7078.1|7075.1|7079.1|7076.1|7077.1|7074.1|43
1622031900000|2021-05-26 12:25:00|7078.6|7075.6|7082.1|7079.1|7083.1|7080.1|7078.1|7075.1|70
1622032200000|2021-05-26 12:30:00|7081.1|7078.1|7080.1|7077.1|7081.1|7078.1|7079.1|7076.1|29
1622032500000|2021-05-26 12:35:00|7080.6|7077.6|7080.1|7077.1|7081.1|7078.1|7079.6|7076.6|106
1622032800000|2021-05-26 12:40:00|7080.6|7077.6|7080.1|7077.1|7081.1|7078.1|7080.1|7077.1|32
1622033100000|2021-05-26 12:45:00|7080.6|7077.6|7080.1|7077.1|7081.1|7078.1|7080.1|7077.1|47
1622033400000|2021-05-26 12:50:00|7079.6|7076.6|7079.1|7076.1|7079.6|7076.6|7078.1|7075.1|41
1622033700000|2021-05-26 12:55:00|7080.1|7077.1|7078.1|7075.1|7080.1|7077.1|7077.1|7074.1|143
1622034000000|2021-05-26 13:00:00|7078.6|7075.6|7080.6|7077.6|7081.1|7078.1|7078.1|7075.1|66
1622034300000|2021-05-26 13:05:00|7081.1|7078.1|7081.1|7078.1|7082.1|7079.1|7080.1|7077.1|65
1622034600000|2021-05-26 13:10:00|7080.6|7077.6|7081.1|7078.1|7081.1|7078.1|7080.1|7077.1|76
1622034900000|2021-05-26 13:15:00|7080.6|7077.6|7081.1|7078.1|7081.1|7078.1|7080.1|7077.1|48
1622035200000|2021-05-26 13:20:00|7081.6|7078.6|7082.1|7079.1|7082.6|7079.6|7081.1|7078.1|34
1622035500000|2021-05-26 13:25:00|7081.1|7078.1|7082.1|7079.1|7082.6|7079.6|7080.1|7077.1|87
1622035800000|2021-05-26 13:30:00|7082.6|7079.6|7088.1|7085.1|7089.1|7086.1|7082.1|7079.1|198
1622036100000|2021-05-26 13:35:00|7087.6|7084.6|7083.6|7080.6|7087.6|7084.6|7080.6|7077.6|123
1622036400000|2021-05-26 13:40:00|7084.1|7081.1|7083.6|7080.6|7086.6|7083.6|7081.1|7078.1|118
1622036700000|2021-05-26 13:45:00|7083.1|7080.1|7076.6|7073.6|7085.1|7082.1|7076.6|7073.6|81
1622037000000|2021-05-26 13:50:00|7076.1|7073.1|7081.1|7078.1|7081.1|7078.1|7075.6|7072.6|90
1622037300000|2021-05-26 13:55:00|7080.6|7077.6|7078.1|7075.1|7083.1|7080.1|7076.1|7073.1|65
1622037600000|2021-05-26 14:00:00|7079.1|7076.1|7082.6|7079.6|7085.1|7082.1|7077.1|7074.1|180
1622037900000|2021-05-26 14:05:00|7082.1|7079.1|7083.1|7080.1|7084.1|7081.1|7079.1|7076.1|103
1622038200000|2021-05-26 14:10:00|7084.1|7081.1|7087.1|7084.1|7087.1|7084.1|7084.1|7081.1|114
1622038500000|2021-05-26 14:15:00|7086.6|7083.6|7087.1|7084.1|7089.1|7086.1|7086.1|7083.1|72
1622038800000|2021-05-26 14:20:00|7088.1|7085.1|7090.1|7087.1|7090.6|7087.6|7088.1|7085.1|46
1622039100000|2021-05-26 14:25:00|7090.6|7087.6|7085.6|7082.6|7090.6|7087.6|7085.6|7082.6|82
1622039400000|2021-05-26 14:30:00|7086.1|7083.1|7089.6|7086.6|7091.1|7088.1|7085.6|7082.6|121
1622039700000|2021-05-26 14:35:00|7089.1|7086.1|7089.1|7086.1|7090.1|7087.1|7087.1|7084.1|110
1622040000000|2021-05-26 14:40:00|7089.6|7086.6|7089.1|7086.1|7092.1|7089.1|7089.1|7086.1|102
1622040300000|2021-05-26 14:45:00|7090.1|7087.1|7092.1|7089.1|7094.1|7091.1|7090.1|7087.1|149
1622040600000|2021-05-26 14:50:00|7092.6|7089.6|7093.1|7090.1|7094.6|7091.6|7092.6|7089.6|123
1622040900000|2021-05-26 14:55:00|7094.1|7091.1|7099.1|7096.1|7099.1|7096.1|7094.1|7091.1|169
1622041200000|2021-05-26 15:00:00|7099.6|7096.6|7099.1|7096.1|7103.1|7100.1|7098.1|7095.1|228
1622041500000|2021-05-26 15:05:00|7099.6|7096.6|7099.1|7096.1|7101.1|7098.1|7098.1|7095.1|83
1622041800000|2021-05-26 15:10:00|7098.6|7095.6|7098.1|7095.1|7099.1|7096.1|7096.1|7093.1|75
1622042100000|2021-05-26 15:15:00|7097.6|7094.6|7095.1|7092.1|7099.1|7096.1|7094.6|7091.6|169
1622042400000|2021-05-26 15:20:00|7094.6|7091.6|7092.1|7089.1|7095.1|7092.1|7091.6|7088.6|90
1622042700000|2021-05-26 15:25:00|7092.6|7089.6|7098.1|7095.1|7099.1|7096.1|7092.6|7089.6|132
1622043000000|2021-05-26 15:30:00|7097.1|7094.1|7096.1|7093.1|7097.6|7094.6|7093.1|7090.1|122
1622043300000|2021-05-26 15:35:00|7095.6|7092.6|7095.6|7092.6|7098.1|7095.1|7095.1|7092.1|107
1622043600000|2021-05-26 15:40:00|7095.1|7092.1|7093.1|7090.1|7095.1|7092.1|7092.6|7089.6|69
1622043900000|2021-05-26 15:45:00|7093.6|7090.6|7097.1|7094.1|7097.1|7094.1|7093.1|7090.1|33
1622044200000|2021-05-26 15:50:00|7097.6|7094.6|7097.1|7094.1|7100.1|7097.1|7097.1|7094.1|51
1622044500000|2021-05-26 15:55:00|7097.6|7094.6|7097.1|7094.1|7098.1|7095.1|7096.1|7093.1|20
1622044800000|2021-05-26 16:00:00|7097.6|7094.6|7097.1|7094.1|7099.6|7096.6|7097.1|7094.1|46
1622045100000|2021-05-26 16:05:00|7097.6|7094.6|7098.1|7095.1|7099.1|7096.1|7096.6|7093.6|73
1622045400000|2021-05-26 16:10:00|7098.6|7095.6|7096.1|7093.1|7099.1|7096.1|7096.1|7093.1|41
1622045700000|2021-05-26 16:15:00|7096.6|7093.6|7095.1|7092.1|7097.1|7094.1|7095.1|7092.1|17
1622046000000|2021-05-26 16:20:00|||||||||11
1622046300000|2021-05-26 16:25:00|7094.6|7091.6|7095.1|7092.1|7095.1|7092.1|7094.1|7091.1|24
1622046600000|2021-05-26 16:30:00|7095.6|7092.6|7096.1|7093.1|7096.1|7093.1|7095.6|7092.6|20
1622046900000|2021-05-26 16:35:00|7095.6|7092.6|7096.1|7093.1|7096.1|7093.1|7095.1|7092.1|18
1622047200000|2021-05-26 16:40:00|7095.6|7092.6|7096.1|7093.1|7096.1|7093.1|7095.1|7092.1|8
1622047500000|2021-05-26 16:45:00|7096.6|7093.6|7097.1|7094.1|7097.1|7094.1|7096.1|7093.1|9
1622047800000|2021-05-26 16:50:00|7097.6|7094.6|7097.1|7094.1|7098.1|7095.1|7097.1|7094.1|5
1622048100000|2021-05-26 16:55:00|7097.6|7094.6|7098.1|7095.1|7098.1|7095.1|7097.1|7094.1|6
1622048400000|2021-05-26 17:00:00|7098.6|7095.6|7099.1|7096.1|7099.1|7096.1|7098.6|7095.6|9
1622048700000|2021-05-26 17:05:00|7099.6|7096.6|7098.1|7095.1|7101.1|7098.1|7097.1|7094.1|65
1622049000000|2021-05-26 17:10:00|7098.6|7095.6|7099.1|7096.1|7100.1|7097.1|7098.1|7095.1|23
1622049300000|2021-05-26 17:15:00|7098.6|7095.6|7100.1|7097.1|7101.1|7098.1|7098.1|7095.1|37
1622049600000|2021-05-26 17:20:00|7100.6|7097.6|7102.1|7099.1|7103.1|7100.1|7100.6|7097.6|22
1622049900000|2021-05-26 17:25:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7102.1|7099.1|6
1622050200000|2021-05-26 17:30:00|7102.6|7099.6|7101.1|7098.1|7102.6|7099.6|7101.1|7098.1|13
1622050500000|2021-05-26 17:35:00|7101.6|7098.6|7100.1|7097.1|7101.6|7098.6|7099.1|7096.1|26
1622050800000|2021-05-26 17:40:00|7101.1|7098.1|7098.1|7095.1|7101.1|7098.1|7097.1|7094.1|32
1622051100000|2021-05-26 17:45:00|7097.6|7094.6|7096.1|7093.1|7097.6|7094.6|7095.1|7092.1|19
1622051400000|2021-05-26 17:50:00|7096.6|7093.6|7095.1|7092.1|7097.1|7094.1|7093.1|7090.1|21
1622051700000|2021-05-26 17:55:00|7096.1|7093.1|7097.1|7094.1|7098.1|7095.1|7096.1|7093.1|33
1622052000000|2021-05-26 18:00:00|7097.6|7094.6|7097.1|7094.1|7098.1|7095.1|7097.1|7094.1|36
1622052300000|2021-05-26 18:05:00|7097.6|7094.6|7100.1|7097.1|7100.1|7097.1|7097.1|7094.1|37
1622052600000|2021-05-26 18:10:00|7099.1|7096.1|7102.1|7099.1|7102.1|7099.1|7099.1|7096.1|33
1622052900000|2021-05-26 18:15:00|7101.1|7098.1|7103.1|7100.1|7103.1|7100.1|7100.1|7097.1|38
1622053200000|2021-05-26 18:20:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7101.1|7098.1|33
1622053500000|2021-05-26 18:25:00|7102.6|7099.6|7102.1|7099.1|7102.6|7099.6|7102.1|7099.1|5
1622053800000|2021-05-26 18:30:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7102.1|7099.1|11
1622054100000|2021-05-26 18:35:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7102.1|7099.1|8
1622054400000|2021-05-26 18:40:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7102.1|7099.1|16
1622054700000|2021-05-26 18:45:00|7103.1|7100.1|7104.1|7101.1|7104.1|7101.1|7103.1|7100.1|31
1622055000000|2021-05-26 18:50:00|7104.6|7101.6|7101.1|7098.1|7104.6|7101.6|7100.6|7097.6|36
1622055300000|2021-05-26 18:55:00|7100.6|7097.6|7100.1|7097.1|7101.1|7098.1|7099.1|7096.1|34
1622055600000|2021-05-26 19:00:00|7100.6|7097.6|7101.1|7098.1|7101.1|7098.1|7100.1|7097.1|8
1622055900000|2021-05-26 19:05:00|7100.6|7097.6|7100.1|7097.1|7100.6|7097.6|7100.1|7097.1|2
1622056200000|2021-05-26 19:10:00|7100.6|7097.6|7104.1|7101.1|7104.1|7101.1|7100.1|7097.1|61
1622056500000|2021-05-26 19:15:00|7103.6|7100.6|7105.1|7102.1|7105.1|7102.1|7103.1|7100.1|52
1622056800000|2021-05-26 19:20:00|7105.6|7102.6|7104.1|7101.1|7107.1|7104.1|7103.1|7100.1|47
1622057100000|2021-05-26 19:25:00|7103.6|7100.6|7104.6|7101.6|7106.1|7103.1|7103.1|7100.1|49
1622057400000|2021-05-26 19:30:00|7105.1|7102.1|7104.1|7101.1|7106.1|7103.1|7103.1|7100.1|43
1622057700000|2021-05-26 19:35:00|7104.6|7101.6|7104.1|7101.1|7106.1|7103.1|7103.1|7100.1|72
1622058000000|2021-05-26 19:40:00|7104.6|7101.6|7106.1|7103.1|7106.6|7103.6|7103.6|7100.6|70
1622058300000|2021-05-26 19:45:00|7106.6|7103.6|7105.1|7102.1|7107.1|7104.1|7105.1|7102.1|63
1622058600000|2021-05-26 19:50:00|7104.6|7101.6|7096.1|7093.1|7104.6|7101.6|7096.1|7093.1|240
1622058900000|2021-05-26 19:55:00|7095.6|7092.6|7099.6|7096.6|7099.6|7096.6|7091.6|7088.6|277
1622059200000|2021-05-26 20:00:00|7099.1|7096.1|7098.6|7095.6|7099.6|7096.6|7098.1|7095.1|15
1622059500000|2021-05-26 20:05:00|7099.1|7096.1|7100.1|7097.1|7100.1|7097.1|7098.1|7095.1|5
1622059800000|2021-05-26 20:10:00|7099.6|7096.6|7096.6|7093.6|7100.1|7097.1|7096.6|7093.6|32
1622060100000|2021-05-26 20:15:00|7097.1|7094.1|7097.1|7094.1|7098.1|7095.1|7097.1|7094.1|34
1622060400000|2021-05-26 20:20:00|7096.6|7093.6|7096.1|7093.1|7096.6|7093.6|7096.1|7093.1|6
1622060700000|2021-05-26 20:25:00|||||||||2
1622061000000|2021-05-26 20:30:00|7097.1|7094.1|7097.6|7094.6|7098.1|7095.1|7097.1|7094.1|13
1622061300000|2021-05-26 20:35:00|7097.1|7094.1|7097.1|7094.1|7097.6|7094.6|7097.1|7094.1|4
1622061900000|2021-05-26 20:45:00|7096.6|7093.6|7095.1|7092.1|7096.6|7093.6|7095.1|7092.1|57
1622062200000|2021-05-26 20:50:00|7095.6|7092.6|7095.6|7092.6|7095.6|7092.6|7095.6|7092.6|4
1622062500000|2021-05-26 20:55:00|7095.1|7092.1|7097.1|7094.1|7097.1|7094.1|7095.1|7092.1|3
1622062800000|2021-05-26 21:00:00|7096.1|7092.1|7096.1|7092.1|7096.3|7092.3|7096|7092|0
1622063100000|2021-05-26 21:05:00|7096.2|7092.2|7095.7|7091.7|7096.2|7092.2|7095.6|7091.6|0
1622063700000|2021-05-26 21:15:00|7095.5|7091.5|7095.1|7091.1|7095.5|7091.5|7095.1|7091.1|0
1622064000000|2021-05-26 21:20:00|7095|7091|7095.8|7091.8|7095.8|7091.8|7095|7091|0
1622064300000|2021-05-26 21:25:00|7095.7|7091.7|7095.7|7091.7|7095.7|7091.7|7095.7|7091.7|0
1622064600000|2021-05-26 21:30:00|7095.6|7091.6|7095.5|7091.5|7095.6|7091.6|7095.5|7091.5|0
1622064900000|2021-05-26 21:35:00|7095.4|7091.4|7095.4|7091.4|7095.4|7091.4|7095.4|7091.4|0
1622065200000|2021-05-26 21:40:00|7095.5|7091.5|7095.3|7091.3|7095.5|7091.5|7095.2|7091.2|0
1622065500000|2021-05-26 21:45:00|7095.1|7091.1|7095.4|7091.4|7095.5|7091.5|7095.1|7091.1|0
1622066100000|2021-05-26 21:55:00|7095.5|7091.5|7095.5|7091.5|7095.5|7091.5|7095.3|7091.3|0
1622066400000|2021-05-26 22:00:00|7095.1|7091.1|7100.3|7096.3|7101.1|7097.1|7095.1|7091.1|0
1622066700000|2021-05-26 22:05:00|7099.9|7095.9|7098.1|7094.1|7099.9|7095.9|7098.1|7094.1|0
1622067000000|2021-05-26 22:10:00|7098.3|7094.3|7096.3|7092.3|7100|7096|7096.3|7092.3|0
1622067300000|2021-05-26 22:15:00|7096.4|7092.4|7096.6|7092.6|7096.6|7092.6|7094.7|7090.7|0
1622067600000|2021-05-26 22:20:00|7096.8|7092.8|7096.8|7092.8|7097.2|7093.2|7096.4|7092.4|0
1622067900000|2021-05-26 22:25:00|7096.4|7092.4|7096.5|7092.5|7097.6|7093.6|7096.4|7092.4|0
1622068200000|2021-05-26 22:30:00|7095.7|7091.7|7094.4|7090.4|7096.1|7092.1|7094.2|7090.2|0
1622068500000|2021-05-26 22:35:00|7094.8|7090.8|7092|7088|7094.8|7090.8|7092|7088|0
1622068800000|2021-05-26 22:40:00|7091.2|7087.2|7092.4|7088.4|7092.8|7088.8|7091.2|7087.2|0
1622069100000|2021-05-26 22:45:00|7092.2|7088.2|7091.4|7087.4|7092.5|7088.5|7091.4|7087.4|0
1622069400000|2021-05-26 22:50:00|7091.6|7087.6|7091.7|7087.7|7092.1|7088.1|7091.3|7087.3|0
1622069700000|2021-05-26 22:55:00|7092.1|7088.1|7091.9|7087.9|7092.3|7088.3|7091|7087|0
1622070000000|2021-05-26 23:00:00|7091.6|7087.6|7091|7087|7092.3|7088.3|7090.4|7086.4|0
1622070300000|2021-05-26 23:05:00|7091.3|7087.3|7090.1|7086.1|7091.7|7087.7|7089.8|7085.8|0
1622070600000|2021-05-26 23:10:00|7089.8|7085.8|7090.9|7086.9|7091.7|7087.7|7089.4|7085.4|0
1622070900000|2021-05-26 23:15:00|7091.1|7087.1|7090.2|7086.2|7091.3|7087.3|7089.8|7085.8|0
1622071200000|2021-05-26 23:20:00|7089.8|7085.8|7091.1|7087.1|7091.7|7087.7|7089.2|7085.2|0
1622071500000|2021-05-26 23:25:00|7090.9|7086.9|7091.8|7087.8|7091.8|7087.8|7090.6|7086.6|0
1622071800000|2021-05-26 23:30:00|7091.6|7087.6|7091.6|7087.6|7091.8|7087.8|7091|7087|0
1622072100000|2021-05-26 23:35:00|7091.8|7087.8|7090.8|7086.8|7092|7088|7090.4|7086.4|0
1622072400000|2021-05-26 23:40:00|7090.4|7086.4|7090|7086|7090.8|7086.8|7090|7086|0
1622072700000|2021-05-26 23:45:00|7090.2|7086.2|7092.2|7088.2|7094.6|7090.6|7089.2|7085.2|0
1622073000000|2021-05-26 23:50:00|7093.6|7091.6|7106.6|7104.6|7107.6|7105.6|7093.1|7091.1|479
1622073300000|2021-05-26 23:55:00|7107.1|7105.1|7109.1|7107.1|7109.6|7107.6|7103.6|7101.6|311
1622073600000|2021-05-27 00:00:00|7109.6|7107.6|7094.6|7093.6|7109.6|7107.6|7093.1|7092.1|578
1622073900000|2021-05-27 00:05:00|7095.1|7094.1|7092.1|7091.1|7103.6|7102.6|7091.6|7090.6|714
1622074200000|2021-05-27 00:10:00|7092.6|7091.6|7101.1|7100.1|7103.1|7102.1|7091.1|7090.1|739
1622074500000|2021-05-27 00:15:00|7100.6|7099.6|7096.1|7095.1|7104.1|7103.1|7091.1|7090.1|403
1622074800000|2021-05-27 00:20:00|7095.6|7094.6|7103.1|7102.1|7103.1|7102.1|7094.1|7093.1|547
1622075100000|2021-05-27 00:25:00|7102.6|7101.6|7105.1|7104.1|7106.6|7105.6|7101.1|7100.1|338
1622075400000|2021-05-27 00:30:00|7104.6|7103.6|7106.1|7105.1|7108.6|7107.6|7099.1|7098.1|422
1622075700000|2021-05-27 00:35:00|7106.6|7105.6|7111.1|7110.1|7111.6|7110.6|7106.1|7105.1|353
1622076000000|2021-05-27 00:40:00|7111.6|7110.6|7106.1|7105.1|7112.1|7111.1|7102.1|7101.1|485
1622076300000|2021-05-27 00:45:00|7106.6|7105.6|7101.1|7100.1|7107.1|7106.1|7095.1|7094.1|389
1622076600000|2021-05-27 00:50:00|7101.6|7100.6|7107.1|7106.1|7107.1|7106.1|7097.1|7096.1|271
1622076900000|2021-05-27 00:55:00|7107.6|7106.6|7107.1|7106.1|7111.1|7110.1|7103.1|7102.1|329
1622077200000|2021-05-27 01:00:00|7108.6|7107.6|7107.1|7106.1|7110.1|7109.1|7106.1|7105.1|221
1622077500000|2021-05-27 01:05:00|7106.6|7105.6|7092.1|7091.1|7109.1|7108.1|7091.1|7090.1|460
1622077800000|2021-05-27 01:10:00|7091.6|7090.6|7084.1|7083.1|7092.6|7091.6|7084.1|7083.1|489
1622078100000|2021-05-27 01:15:00|7083.6|7082.6|7092.1|7091.1|7093.1|7092.1|7082.6|7081.6|320
1622078400000|2021-05-27 01:20:00|7092.6|7091.6|7091.1|7090.1|7095.1|7094.1|7088.1|7087.1|478
1622078700000|2021-05-27 01:25:00|7091.6|7090.6|7099.1|7098.1|7100.1|7099.1|7091.6|7090.6|275
1622079000000|2021-05-27 01:30:00|7098.6|7097.6|7098.1|7097.1|7099.1|7098.1|7094.1|7093.1|177
1622079300000|2021-05-27 01:35:00|7098.6|7097.6|7095.6|7094.6|7101.1|7100.1|7095.1|7094.1|212
1622079600000|2021-05-27 01:40:00|7096.1|7095.1|7096.6|7095.6|7099.1|7098.1|7094.1|7093.1|188
1622079900000|2021-05-27 01:45:00|7097.1|7096.1|7093.1|7092.1|7098.1|7097.1|7092.6|7091.6|176
1622080200000|2021-05-27 01:50:00|7092.1|7091.1|7090.6|7089.6|7092.1|7091.1|7087.1|7086.1|206
1622080500000|2021-05-27 01:55:00|7091.1|7090.1|7095.1|7094.1|7096.1|7095.1|7088.1|7087.1|142
1622080800000|2021-05-27 02:00:00|7094.6|7093.6|7089.1|7088.1|7095.1|7094.1|7089.1|7088.1|149
1622081100000|2021-05-27 02:05:00|7089.6|7088.6|7093.1|7092.1|7094.1|7093.1|7089.6|7088.6|173
1622081400000|2021-05-27 02:10:00|7093.6|7092.6|7095.1|7094.1|7097.1|7096.1|7092.1|7091.1|295
1622081700000|2021-05-27 02:15:00|7094.1|7093.1|7098.1|7097.1|7098.1|7097.1|7092.1|7091.1|112
1622082000000|2021-05-27 02:20:00|7097.6|7096.6|7097.1|7096.1|7098.1|7097.1|7095.1|7094.1|205
1622082300000|2021-05-27 02:25:00|7097.6|7096.6|7098.1|7097.1|7099.1|7098.1|7097.1|7096.1|150
1622082600000|2021-05-27 02:30:00|7097.1|7096.1|7095.1|7094.1|7097.1|7096.1|7092.6|7091.6|177
1622082900000|2021-05-27 02:35:00|7096.1|7095.1|7099.1|7098.1|7099.1|7098.1|7096.1|7095.1|140
1622083200000|2021-05-27 02:40:00|7099.6|7098.6|7099.1|7098.1|7100.1|7099.1|7097.6|7096.6|122
1622083500000|2021-05-27 02:45:00|7100.1|7099.1|7103.6|7102.6|7104.1|7103.1|7100.1|7099.1|142
1622083800000|2021-05-27 02:50:00|7104.1|7103.1|7105.1|7104.1|7107.6|7106.6|7103.6|7102.6|224
1622084100000|2021-05-27 02:55:00|7105.6|7104.6|7109.1|7108.1|7109.1|7108.1|7105.6|7104.6|159
1622084400000|2021-05-27 03:00:00|7108.6|7107.6|7108.1|7107.1|7110.6|7109.6|7106.1|7105.1|250
1622084700000|2021-05-27 03:05:00|7108.6|7107.6|7109.1|7108.1|7110.1|7109.1|7107.6|7106.6|218
1622085000000|2021-05-27 03:10:00|7109.6|7108.6|7111.1|7110.1|7115.1|7114.1|7109.1|7108.1|330
1622085300000|2021-05-27 03:15:00|7112.1|7111.1|7108.1|7107.1|7112.1|7111.1|7106.1|7105.1|192
1622085600000|2021-05-27 03:20:00|7108.6|7107.6|7111.1|7110.1|7112.1|7111.1|7108.6|7107.6|173
1622085900000|2021-05-27 03:25:00|7110.6|7109.6|7114.1|7113.1|7116.1|7115.1|7110.1|7109.1|236
1622086200000|2021-05-27 03:30:00|7114.6|7113.6|7114.6|7113.6|7117.1|7116.1|7114.1|7113.1|183
1622086500000|2021-05-27 03:35:00|7114.1|7113.1|7117.1|7116.1|7119.1|7118.1|7114.1|7113.1|292
1622086800000|2021-05-27 03:40:00|7118.1|7117.1|7119.1|7118.1|7120.1|7119.1|7117.1|7116.1|196
1622087100000|2021-05-27 03:45:00|7118.6|7117.6|7120.1|7119.1|7121.1|7120.1|7117.1|7116.1|243
1622087400000|2021-05-27 03:50:00|7119.6|7118.6|7119.1|7118.1|7120.1|7119.1|7119.1|7118.1|141
1622087700000|2021-05-27 03:55:00|7120.1|7119.1|7118.1|7117.1|7120.6|7119.6|7118.1|7117.1|156
1622088000000|2021-05-27 04:00:00|7118.6|7117.6|7113.1|7112.1|7119.1|7118.1|7113.1|7112.1|139
1622088300000|2021-05-27 04:05:00|7114.1|7113.1|7113.1|7112.1|7116.1|7115.1|7113.1|7112.1|109
1622088600000|2021-05-27 04:10:00|7113.6|7112.6|7110.1|7109.1|7115.1|7114.1|7110.1|7109.1|178
1622088900000|2021-05-27 04:15:00|7110.6|7109.6|7111.1|7110.1|7113.6|7112.6|7110.1|7109.1|136
1622089200000|2021-05-27 04:20:00|7111.6|7110.6|7114.1|7113.1|7114.1|7113.1|7110.1|7109.1|190
1622089500000|2021-05-27 04:25:00|7115.1|7114.1|7115.1|7114.1|7115.6|7114.6|7113.1|7112.1|129
1622089800000|2021-05-27 04:30:00|7115.6|7114.6|7109.6|7108.6|7116.1|7115.1|7109.6|7108.6|197
1622090100000|2021-05-27 04:35:00|7109.1|7108.1|7110.6|7109.6|7111.6|7110.6|7108.1|7107.1|264
1622090400000|2021-05-27 04:40:00|7111.1|7110.1|7115.6|7114.6|7116.1|7115.1|7110.1|7109.1|217
1622090700000|2021-05-27 04:45:00|7116.1|7115.1|7113.1|7112.1|7117.1|7116.1|7112.1|7111.1|181
1622091000000|2021-05-27 04:50:00|7114.1|7113.1|7120.1|7119.1|7121.1|7120.1|7112.1|7111.1|278
1622091300000|2021-05-27 04:55:00|7119.6|7118.6|7120.1|7119.1|7121.1|7120.1|7119.1|7118.1|149
1622091600000|2021-05-27 05:00:00|7119.6|7118.6|7115.1|7114.1|7120.6|7119.6|7113.1|7112.1|245
1622091900000|2021-05-27 05:05:00|7115.6|7114.6|7115.1|7114.1|7116.1|7115.1|7113.1|7112.1|243
1622092200000|2021-05-27 05:10:00|7114.6|7113.6|7110.6|7109.6|7115.1|7114.1|7110.1|7109.1|263
1622092500000|2021-05-27 05:15:00|7111.1|7110.1|7108.1|7107.1|7111.1|7110.1|7106.1|7105.1|279
1622092800000|2021-05-27 05:20:00|7108.6|7107.6|7108.1|7107.1|7113.1|7112.1|7108.1|7107.1|363
1622093100000|2021-05-27 05:25:00|7108.6|7107.6|7107.6|7106.6|7114.1|7113.1|7106.1|7105.1|368
1622093400000|2021-05-27 05:30:00|7108.1|7107.1|7108.6|7107.6|7109.1|7108.1|7106.1|7105.1|207
1622093700000|2021-05-27 05:35:00|7108.1|7107.1|7101.1|7100.1|7108.1|7107.1|7101.1|7100.1|395
1622094000000|2021-05-27 05:40:00|7101.6|7100.6|7106.1|7105.1|7106.1|7105.1|7101.1|7100.1|364
1622094300000|2021-05-27 05:45:00|7106.6|7105.6|7109.1|7108.1|7109.1|7108.1|7105.1|7104.1|389
1622094600000|2021-05-27 05:50:00|7108.6|7107.6|7111.6|7110.6|7113.6|7112.6|7107.1|7106.1|485
1622094900000|2021-05-27 05:55:00|7112.1|7111.1|7111.1|7110.1|7113.6|7112.6|7107.1|7106.1|599
1622095200000|2021-05-27 06:00:00|7111|7109|7105|7103|7111|7109|7103|7101|1104
1622095500000|2021-05-27 06:05:00|7104.5|7102.5|7096.5|7094.5|7105|7103|7094.5|7092.5|3018
1622095800000|2021-05-27 06:10:00|7097|7095|7097|7095|7098|7096|7092|7090|1723
1622096100000|2021-05-27 06:15:00|7096.5|7094.5|7095|7093|7097|7095|7093|7091|251
1622096400000|2021-05-27 06:20:00|7094.5|7092.5|7093|7091|7095|7093|7093|7091|554
1622096700000|2021-05-27 06:25:00|7092.5|7090.5|7091|7089|7093|7091|7088|7086|1405
1622097000000|2021-05-27 06:30:00|7091.3|7087.3|7091.5|7087.5|7092.1|7088.1|7090|7086|4
1622097300000|2021-05-27 06:35:00|7091.3|7087.3|7094.9|7090.9|7094.9|7090.9|7091.2|7087.2|0
1622097600000|2021-05-27 06:40:00|7094.7|7090.7|7090.9|7086.9|7094.7|7090.7|7089.8|7085.8|0
1622097900000|2021-05-27 06:45:00|7090.7|7086.7|7089.5|7085.5|7091.8|7087.8|7083.7|7079.7|0
1622098200000|2021-05-27 06:50:00|7089.3|7085.3|7092.4|7088.4|7093.1|7089.1|7088.6|7084.6|0
1622098500000|2021-05-27 06:55:00|7092.6|7088.6|7093.1|7089.1|7094.7|7090.7|7091.9|7087.9|0
1622098800000|2021-05-27 07:00:00|7093.3|7089.3|7098.5|7094.5|7098.5|7094.5|7090.7|7086.7|0
1622099100000|2021-05-27 07:05:00|7098.9|7094.9|7096.6|7092.6|7099.9|7095.9|7096.6|7092.6|0
1622099400000|2021-05-27 07:10:00|7096.7|7092.7|7093.5|7090.5|7098.5|7095.5|7090.5|7087.5|424
1622099700000|2021-05-27 07:15:00|7094|7091|7088.5|7085.5|7094.5|7091.5|7087.5|7084.5|179
1622100000000|2021-05-27 07:20:00|7089|7086|7087.5|7084.5|7089.5|7086.5|7086.5|7083.5|177
1622100300000|2021-05-27 07:25:00|7088|7085|7093.5|7090.5|7093.5|7090.5|7087|7084|109
1622100600000|2021-05-27 07:30:00|7094.5|7091.5|7093|7090|7094.5|7091.5|7092|7089|204
1622100900000|2021-05-27 07:35:00|7092.5|7089.5|7088|7085|7094|7091|7088|7085|124
1622101200000|2021-05-27 07:40:00|7087.5|7084.5|7091|7088|7092.5|7089.5|7085|7082|87
1622101500000|2021-05-27 07:45:00|7090.5|7087.5|7091|7088|7092.5|7089.5|7090|7087|18
1622101800000|2021-05-27 07:50:00|7091.5|7088.5|7090|7087|7093.5|7090.5|7087|7084|34
1622102100000|2021-05-27 07:55:00|7089.5|7086.5|7093.5|7090.5|7094.5|7091.5|7089|7086|33
1622102400000|2021-05-27 08:00:00|7094.5|7091.5|7096.5|7093.5|7096.5|7093.5|7092|7089|41
1622102700000|2021-05-27 08:05:00|7096|7093|7097.5|7094.5|7098.5|7095.5|7095.5|7092.5|53
1622103000000|2021-05-27 08:10:00|7096.5|7093.5|7100|7097|7100.5|7097.5|7096.5|7093.5|69
1622103300000|2021-05-27 08:15:00|7100.5|7097.5|7099.5|7096.5|7100.5|7097.5|7097.5|7094.5|78
1622103600000|2021-05-27 08:20:00|7100|7097|7101.5|7098.5|7102.5|7099.5|7099.5|7096.5|66
1622103900000|2021-05-27 08:25:00|7102|7099|7101.5|7098.5|7103.5|7100.5|7100.5|7097.5|78
1622104200000|2021-05-27 08:30:00|7101|7098|7100.5|7097.5|7102|7099|7100.5|7097.5|28
1622104500000|2021-05-27 08:35:00|7099.5|7096.5|7100|7097|7100.5|7097.5|7099.5|7096.5|13
1622104800000|2021-05-27 08:40:00|7099.5|7096.5|7099.5|7096.5|7101.5|7098.5|7099.5|7096.5|24
1622105100000|2021-05-27 08:45:00|7100|7097|7098.5|7095.5|7100|7097|7097|7094|26
1622105400000|2021-05-27 08:50:00|7099|7096|7098.5|7095.5|7101|7098|7098|7095|57
1622105700000|2021-05-27 08:55:00|7098|7095|7100|7097|7101.5|7098.5|7096.5|7093.5|49
1622106000000|2021-05-27 09:00:00|7100.5|7097.5|7100.5|7097.5|7101.5|7098.5|7098.5|7095.5|30
1622106300000|2021-05-27 09:05:00|7101|7098|7102.5|7099.5|7102.5|7099.5|7100.5|7097.5|43
1622106600000|2021-05-27 09:10:00|7102|7099|7103.5|7100.5|7104|7101|7101.5|7098.5|32
1622106900000|2021-05-27 09:15:00|7103|7100|7103.5|7100.5|7104|7101|7102.5|7099.5|45
1622107200000|2021-05-27 09:20:00|7104|7101|7104.5|7101.5|7105.5|7102.5|7103.5|7100.5|56
1622107500000|2021-05-27 09:25:00|7104|7101|7102.5|7099.5|7104.5|7101.5|7101.5|7098.5|43
1622107800000|2021-05-27 09:30:00|7103|7100|7106|7103|7106.5|7103.5|7102.5|7099.5|22
1622108100000|2021-05-27 09:35:00|7105.5|7102.5|7106.5|7103.5|7107.5|7104.5|7104.5|7101.5|62
1622108400000|2021-05-27 09:40:00|7107|7104|7104.5|7101.5|7107|7104|7104.5|7101.5|13
1622108700000|2021-05-27 09:45:00|7105|7102|7106.5|7103.5|7107|7104|7104.5|7101.5|24
1622109000000|2021-05-27 09:50:00|7107|7104|7106.5|7103.5|7108|7105|7106.5|7103.5|16
1622109300000|2021-05-27 09:55:00|7106|7103|7105.5|7102.5|7106.5|7103.5|7105.5|7102.5|8
1622109600000|2021-05-27 10:00:00|7104.5|7101.5|7105|7102|7105|7102|7102.5|7099.5|29
1622109900000|2021-05-27 10:05:00|7104.5|7101.5|7105.5|7102.5|7106.5|7103.5|7104.5|7101.5|11
1622110200000|2021-05-27 10:10:00|7104.5|7101.5|7104.5|7101.5|7105.5|7102.5|7104.5|7101.5|18
1622110500000|2021-05-27 10:15:00|7105|7102|7104.5|7101.5|7105.5|7102.5|7104.5|7101.5|28
1622110800000|2021-05-27 10:20:00|7105|7102|7102.5|7099.5|7105.5|7102.5|7102.5|7099.5|14
1622111100000|2021-05-27 10:25:00|7102|7099|7102|7099|7102.5|7099.5|7101.5|7098.5|19
1622111400000|2021-05-27 10:30:00|7102.5|7099.5|7103.5|7100.5|7103.5|7100.5|7101.5|7098.5|9
1622111700000|2021-05-27 10:35:00|7104.5|7101.5|7106|7103|7106.5|7103.5|7103.5|7100.5|47
1622112000000|2021-05-27 10:40:00|7106.5|7103.5|7105.5|7102.5|7106.5|7103.5|7104|7101|20
1622112300000|2021-05-27 10:45:00|7106.5|7103.5|7104.5|7101.5|7107|7104|7104.5|7101.5|38
1622112600000|2021-05-27 10:50:00|7105|7102|7104.5|7101.5|7105.5|7102.5|7103|7100|18
1622112900000|2021-05-27 10:55:00|7104|7101|7103.5|7100.5|7105.5|7102.5|7103.5|7100.5|34
1622113200000|2021-05-27 11:00:00|7104.5|7101.5|7106.5|7103.5|7107|7104|7104.5|7101.5|31
1622113500000|2021-05-27 11:05:00|7106|7103|7106.5|7103.5|7107|7104|7105.5|7102.5|12
1622113800000|2021-05-27 11:10:00|7106|7103|7106|7103|7106.5|7103.5|7104.5|7101.5|30
1622114100000|2021-05-27 11:15:00|7106.5|7103.5|7106|7103|7107.5|7104.5|7105.5|7102.5|17
1622114400000|2021-05-27 11:20:00|7106.5|7103.5|7105.5|7102.5|7108.5|7105.5|7105.5|7102.5|12
1622114700000|2021-05-27 11:25:00|7106|7103|7106|7103|7106.5|7103.5|7105.5|7102.5|2
1622115000000|2021-05-27 11:30:00|7106.5|7103.5|7106.5|7103.5|7106.5|7103.5|7105.5|7102.5|13
1622115300000|2021-05-27 11:35:00|7107.5|7104.5|7107|7104|7108|7105|7106.5|7103.5|22
1622115600000|2021-05-27 11:40:00|7106.5|7103.5|7107.5|7104.5|7107.5|7104.5|7105.5|7102.5|16
1622115900000|2021-05-27 11:45:00|7108.5|7105.5|7109.5|7106.5|7109.5|7106.5|7108.5|7105.5|4
1622116200000|2021-05-27 11:50:00|7110.5|7107.5|7111.5|7108.5|7111.5|7108.5|7109.5|7106.5|11
1622116500000|2021-05-27 11:55:00|7112.5|7109.5|7115|7112|7115.5|7112.5|7112.5|7109.5|31
1622116800000|2021-05-27 12:00:00|7115.5|7112.5|7117.5|7114.5|7126|7123|7115.5|7112.5|110
1622117100000|2021-05-27 12:05:00|7118|7115|7115.5|7112.5|7120.5|7117.5|7115.5|7112.5|23
1622117400000|2021-05-27 12:10:00|7116|7113|7119|7116|7120|7117|7115.5|7112.5|50
1622117700000|2021-05-27 12:15:00|7119.5|7116.5|7119|7116|7120.5|7117.5|7118.5|7115.5|32
1622118000000|2021-05-27 12:20:00|7119.5|7116.5|7117.5|7114.5|7120|7117|7116|7113|31
1622118300000|2021-05-27 12:25:00|7118|7115|7117.5|7114.5|7118.5|7115.5|7116.5|7113.5|20
1622118600000|2021-05-27 12:30:00|7117|7114|7120.5|7117.5|7121.5|7118.5|7113.5|7110.5|56
1622118900000|2021-05-27 12:35:00|7119.5|7116.5|7119.5|7116.5|7120.5|7117.5|7118|7115|41
1622119200000|2021-05-27 12:40:00|7119|7116|7118.5|7115.5|7119.5|7116.5|7117.5|7114.5|14
1622119500000|2021-05-27 12:45:00|7118|7115|7119.5|7116.5|7120.5|7117.5|7117.5|7114.5|22
1622119800000|2021-05-27 12:50:00|7120|7117|7120.5|7117.5|7121.5|7118.5|7119.5|7116.5|9
1622120100000|2021-05-27 12:55:00|7121|7118|7126|7123|7126.5|7123.5|7120.5|7117.5|45
1622120400000|2021-05-27 13:00:00|7125.5|7122.5|7129.5|7126.5|7129.5|7126.5|7125.5|7122.5|58
1622120700000|2021-05-27 13:05:00|7130|7127|7130.5|7127.5|7131.5|7128.5|7129.5|7126.5|46
1622121000000|2021-05-27 13:10:00|7130|7127|7133|7130|7133|7130|7129.5|7126.5|28
1622121300000|2021-05-27 13:15:00|7133.5|7130.5|7133.5|7130.5|7134|7131|7130|7127|40
1622121600000|2021-05-27 13:20:00|7134|7131|7131.5|7128.5|7135|7132|7131.5|7128.5|32
1622121900000|2021-05-27 13:25:00|7132|7129|7134.5|7131.5|7136|7133|7132|7129|18
1622122200000|2021-05-27 13:30:00|7135|7132|7138.5|7135.5|7139.5|7136.5|7133.5|7130.5|161
1622122500000|2021-05-27 13:35:00|7139|7136|7139|7136|7140.5|7137.5|7136.5|7133.5|125
1622122800000|2021-05-27 13:40:00|7139.5|7136.5|7142|7139|7142.5|7139.5|7137.5|7134.5|140
1622123100000|2021-05-27 13:45:00|7142.5|7139.5|7139.5|7136.5|7142.5|7139.5|7135.5|7132.5|131
1622123400000|2021-05-27 13:50:00|7139|7136|7139.5|7136.5|7142.5|7139.5|7138.5|7135.5|73
1622123700000|2021-05-27 13:55:00|7139|7136|7135.5|7132.5|7139.5|7136.5|7135.5|7132.5|107
1622124000000|2021-05-27 14:00:00|7136|7133|7138.5|7135.5|7138.5|7135.5|7133.5|7130.5|185
1622124300000|2021-05-27 14:05:00|7138|7135|7134.5|7131.5|7138|7135|7133.5|7130.5|86
1622124600000|2021-05-27 14:10:00|7135|7132|7139.5|7136.5|7140.5|7137.5|7134.5|7131.5|114
1622124900000|2021-05-27 14:15:00|7140|7137|7139.5|7136.5|7140.5|7137.5|7137.5|7134.5|102
1622125200000|2021-05-27 14:20:00|7139|7136|7138.5|7135.5|7139|7136|7137|7134|39
1622125500000|2021-05-27 14:25:00|7139.5|7136.5|7143|7140|7143.5|7140.5|7137.5|7134.5|217
1622125800000|2021-05-27 14:30:00|7143.5|7140.5|7141.5|7138.5|7145.5|7142.5|7140.5|7137.5|162
1622126100000|2021-05-27 14:35:00|7142|7139|7142.5|7139.5|7143.5|7140.5|7140.5|7137.5|69
1622126400000|2021-05-27 14:40:00|7142|7139|7141.5|7138.5|7142.5|7139.5|7139.5|7136.5|99
1622126700000|2021-05-27 14:45:00|7141|7138|7141.5|7138.5|7142.5|7139.5|7140.5|7137.5|78
1622127000000|2021-05-27 14:50:00|7141|7138|7139.5|7136.5|7141|7138|7134.5|7131.5|173
1622127300000|2021-05-27 14:55:00|7140|7137|7139|7136|7141|7138|7137.5|7134.5|66
1622127600000|2021-05-27 15:00:00|7139.5|7136.5|7137.5|7134.5|7141.5|7138.5|7137|7134|53
1622127900000|2021-05-27 15:05:00|7138|7135|7139.5|7136.5|7140|7137|7136|7133|37
1622128200000|2021-05-27 15:10:00|7139|7136|7141|7138|7141|7138|7137.5|7134.5|55
1622128500000|2021-05-27 15:15:00|7141.5|7138.5|7141.5|7138.5|7143|7140|7139.5|7136.5|74
1622128800000|2021-05-27 15:20:00|7142|7139|7140.5|7137.5|7142|7139|7139.5|7136.5|44
1622129100000|2021-05-27 15:25:00|7141|7138|7133.5|7130.5|7142.5|7139.5|7133.5|7130.5|86
1622129400000|2021-05-27 15:30:00|7133|7130|7134|7131|7136.5|7133.5|7130|7127|115
1622129700000|2021-05-27 15:35:00|7133.5|7130.5|7135.5|7132.5|7136.5|7133.5|7133.5|7130.5|53
1622130000000|2021-05-27 15:40:00|7135|7132|7135.5|7132.5|7137|7134|7134.5|7131.5|24
1622130300000|2021-05-27 15:45:00|7136|7133|7137.5|7134.5|7138.5|7135.5|7136|7133|14
1622130600000|2021-05-27 15:50:00|7138|7135|7141.5|7138.5|7141.5|7138.5|7137.5|7134.5|77
1622130900000|2021-05-27 15:55:00|7141|7138|7141.5|7138.5|7142|7139|7139.5|7136.5|36
1622131200000|2021-05-27 16:00:00|7141|7138|7142.5|7139.5|7143.5|7140.5|7141|7138|16
1622131500000|2021-05-27 16:05:00|7142|7139|7142|7139|7142.5|7139.5|7141.5|7138.5|11
1622131800000|2021-05-27 16:10:00|7142.5|7139.5|7143.5|7140.5|7144.5|7141.5|7141.5|7138.5|49
1622132100000|2021-05-27 16:15:00|7144|7141|7144.5|7141.5|7145.5|7142.5|7143.5|7140.5|15
1622132400000|2021-05-27 16:20:00|7144|7141|7145.5|7142.5|7145.5|7142.5|7144|7141|26
1622132700000|2021-05-27 16:25:00|7146|7143|7145.5|7142.5|7146.5|7143.5|7144.5|7141.5|41
1622133000000|2021-05-27 16:30:00|7146|7143|7145.5|7142.5|7146.5|7143.5|7144.5|7141.5|34
1622133300000|2021-05-27 16:35:00|7145|7142|7143.5|7140.5|7145.5|7142.5|7142.5|7139.5|37
1622133600000|2021-05-27 16:40:00|7144|7141|7144|7141|7144.5|7141.5|7143|7140|12
1622133900000|2021-05-27 16:45:00|7144.5|7141.5|7143.5|7140.5|7144.5|7141.5|7142.5|7139.5|51
1622134200000|2021-05-27 16:50:00|7144|7141|7142.5|7139.5|7144|7141|7141.5|7138.5|50
1622134500000|2021-05-27 16:55:00|7142|7139|7141|7138|7143.5|7140.5|7140.5|7137.5|15
1622134800000|2021-05-27 17:00:00|7141.5|7138.5|7140.5|7137.5|7142.5|7139.5|7140.5|7137.5|19
1622135100000|2021-05-27 17:05:00|7141|7138|7143|7140|7143|7140|7141|7138|37
1622135400000|2021-05-27 17:10:00|7143.5|7140.5|7142|7139|7143.5|7140.5|7141.5|7138.5|73
1622135700000|2021-05-27 17:15:00|7142.5|7139.5|7144.5|7141.5|7145|7142|7141.5|7138.5|43
1622136000000|2021-05-27 17:20:00|7145|7142|7142.5|7139.5|7145|7142|7142.5|7139.5|56
1622136300000|2021-05-27 17:25:00|7142|7139|7141.5|7138.5|7142.5|7139.5|7141.5|7138.5|25
1622136600000|2021-05-27 17:30:00|7142|7139|7141.5|7138.5|7142.5|7139.5|7141.5|7138.5|3
1622136900000|2021-05-27 17:35:00|7140.5|7137.5|7138|7135|7141.5|7138.5|7135.5|7132.5|45
1622137200000|2021-05-27 17:40:00|7138.5|7135.5|7136|7133|7138.5|7135.5|7135.5|7132.5|20
1622137500000|2021-05-27 17:45:00|7136.5|7133.5|7136.5|7133.5|7138|7135|7135.5|7132.5|50
1622137800000|2021-05-27 17:50:00|7137|7134|7136.5|7133.5|7137.5|7134.5|7136.5|7133.5|36
1622138100000|2021-05-27 17:55:00|7137|7134|7137.5|7134.5|7137.5|7134.5|7136.5|7133.5|6
1622138400000|2021-05-27 18:00:00|7138|7135|7136|7133|7138|7135|7135.5|7132.5|10
1622138700000|2021-05-27 18:05:00|7135.5|7132.5|7132.5|7129.5|7135.5|7132.5|7131.5|7128.5|18
1622139000000|2021-05-27 18:10:00|7132|7129|7131|7128|7132.5|7129.5|7130.5|7127.5|13
1622139300000|2021-05-27 18:15:00|7130.5|7127.5|7132.5|7129.5|7132.5|7129.5|7130.5|7127.5|6
1622139600000|2021-05-27 18:20:00|7132|7129|7131.5|7128.5|7132.5|7129.5|7131|7128|27
1622139900000|2021-05-27 18:25:00|7132|7129|7134|7131|7134.5|7131.5|7131.5|7128.5|41
1622140200000|2021-05-27 18:30:00|7134.5|7131.5|7134.5|7131.5|7134.5|7131.5|7133.5|7130.5|20
1622140500000|2021-05-27 18:35:00|7134|7131|7134.5|7131.5|7134.5|7131.5|7133.5|7130.5|17
1622140800000|2021-05-27 18:40:00|7134|7131|7133.5|7130.5|7134.5|7131.5|7133.5|7130.5|35
1622141100000|2021-05-27 18:45:00|7134|7131|7133.5|7130.5|7134|7131|7132.5|7129.5|14
1622141400000|2021-05-27 18:50:00|7134|7131|7134.5|7131.5|7134.5|7131.5|7132.5|7129.5|11
1622141700000|2021-05-27 18:55:00|7135|7132|7136.5|7133.5|7137.5|7134.5|7134.5|7131.5|22
1622142000000|2021-05-27 19:00:00|7136|7133|7133.5|7130.5|7136.5|7133.5|7132.5|7129.5|100
1622142300000|2021-05-27 19:05:00|7133|7130|7132.5|7129.5|7133.5|7130.5|7132|7129|26
1622142600000|2021-05-27 19:10:00|7133|7130|7134.5|7131.5|7134.5|7131.5|7132.5|7129.5|20
1622142900000|2021-05-27 19:15:00|||||||||5
1622143200000|2021-05-27 19:20:00|7133.5|7130.5|7134|7131|7135.5|7132.5|7132.5|7129.5|66
1622143500000|2021-05-27 19:25:00|7133.5|7130.5|7134.5|7131.5|7135.5|7132.5|7133.5|7130.5|8
1622143800000|2021-05-27 19:30:00|7135|7132|7135.5|7132.5|7135.5|7132.5|7134.5|7131.5|20
1622144100000|2021-05-27 19:35:00|7136|7133|7140.5|7137.5|7140.5|7137.5|7135.5|7132.5|82
1622144400000|2021-05-27 19:40:00|7140|7137|7139.5|7136.5|7141.5|7138.5|7138.5|7135.5|64
1622144700000|2021-05-27 19:45:00|7139|7136|7139.5|7136.5|7141.5|7138.5|7137.5|7134.5|82
1622145000000|2021-05-27 19:50:00|7140|7137|7142.5|7139.5|7143.5|7140.5|7138.5|7135.5|98
1622145300000|2021-05-27 19:55:00|7143|7140|7140.5|7137.5|7148.5|7145.5|7140.5|7137.5|358
1622145600000|2021-05-27 20:00:00|7140|7137|7145.5|7142.5|7145.5|7142.5|7140|7137|67
1622145900000|2021-05-27 20:05:00|7145|7142|7148|7145|7148.5|7145.5|7144.5|7141.5|18
1622146200000|2021-05-27 20:10:00|7147.5|7144.5|7148.5|7145.5|7148.5|7145.5|7146.5|7143.5|24
1622146500000|2021-05-27 20:15:00|7148|7145|7146.5|7143.5|7148.5|7145.5|7145.5|7142.5|55
1622146800000|2021-05-27 20:20:00|7147|7144|7146.5|7143.5|7147.5|7144.5|7145.5|7142.5|20
1622147400000|2021-05-27 20:30:00|7147|7144|7147.5|7144.5|7147.5|7144.5|7147|7144|7
1622147700000|2021-05-27 20:35:00|7148|7145|7150|7147|7150.5|7147.5|7148|7145|21
1622148000000|2021-05-27 20:40:00|7149.5|7146.5|7150.5|7147.5|7151.5|7148.5|7149|7146|7
1622148300000|2021-05-27 20:45:00|7150|7147|7151.5|7148.5|7152.5|7149.5|7149.5|7146.5|31
1622148600000|2021-05-27 20:50:00|7152|7149|7150.5|7147.5|7152.5|7149.5|7150.5|7147.5|21
1622148900000|2021-05-27 20:55:00|7150|7147|7150|7147|7152|7149|7150|7147|63
1622149200000|2021-05-27 21:00:00|7150.3|7146.3|7149.5|7145.5|7150.3|7146.3|7149.1|7145.1|0
1622149500000|2021-05-27 21:05:00|7149.6|7145.6|7145.6|7141.6|7149.9|7145.9|7145.6|7141.6|0
1622149800000|2021-05-27 21:10:00|7145.7|7141.7|7145.5|7141.5|7146|7142|7145.2|7141.2|0
1622150100000|2021-05-27 21:15:00|7145.4|7141.4|7144.2|7140.2|7146|7142|7143.9|7139.9|0
1622150400000|2021-05-27 21:20:00|7144|7140|7143.1|7139.1|7144|7140|7143|7139|0
1622150700000|2021-05-27 21:25:00|7142.1|7138.1|7141.6|7137.6|7142.1|7138.1|7141.6|7137.6|0
1622151000000|2021-05-27 21:30:00|7141.5|7137.5|7141.3|7137.3|7142.3|7138.3|7141.3|7137.3|0
1622151300000|2021-05-27 21:35:00|7141.2|7137.2|7139.7|7135.7|7141.2|7137.2|7139.6|7135.6|0
1622151600000|2021-05-27 21:40:00|7139.8|7135.8|7140.5|7136.5|7140.5|7136.5|7139.7|7135.7|0
1622151900000|2021-05-27 21:45:00|7140.6|7136.6|7140.5|7136.5|7140.6|7136.6|7140.4|7136.4|0
1622152200000|2021-05-27 21:50:00|7140.6|7136.6|7140.7|7136.7|7140.9|7136.9|7140.4|7136.4|0
1622152500000|2021-05-27 21:55:00|7141.1|7137.1|7142.8|7138.8|7143.1|7139.1|7140.6|7136.6|0
1622152800000|2021-05-27 22:00:00|7143.1|7139.1|7143.8|7139.8|7146.6|7142.6|7143.1|7139.1|0
1622153100000|2021-05-27 22:05:00|7144.2|7140.2|7143|7139|7144.2|7140.2|7142.5|7138.5|0
1622153400000|2021-05-27 22:10:00|7143.2|7139.2|7143.5|7139.5|7144|7140|7143.1|7139.1|0
1622153700000|2021-05-27 22:15:00|7143.7|7139.7|7142.2|7138.2|7143.9|7139.9|7142.2|7138.2|0
1622154000000|2021-05-27 22:20:00|7142.6|7138.6|7142.6|7138.6|7143|7139|7142.4|7138.4|0
1622154300000|2021-05-27 22:25:00|7142.4|7138.4|7142.2|7138.2|7142.6|7138.6|7141.4|7137.4|0
1622154600000|2021-05-27 22:30:00|7141.8|7137.8|7141.7|7137.7|7141.9|7137.9|7141.4|7137.4|0
1622154900000|2021-05-27 22:35:00|7141.6|7137.6|7141.9|7137.9|7142|7138|7141.6|7137.6|0
1622155200000|2021-05-27 22:40:00|7141.7|7137.7|7140.9|7136.9|7143.1|7139.1|7140.9|7136.9|0
1622155500000|2021-05-27 22:45:00|7141.3|7137.3|7141.9|7137.9|7142.1|7138.1|7140.9|7136.9|0
1622155800000|2021-05-27 22:50:00|7142.1|7138.1|7141.9|7137.9|7142.1|7138.1|7141.3|7137.3|0
1622156100000|2021-05-27 22:55:00|7142|7138|7142.6|7138.6|7143.1|7139.1|7142|7138|0
1622156400000|2021-05-27 23:00:00|7142.8|7138.8|7142.5|7138.5|7142.9|7138.9|7142.5|7138.5|0
1622156700000|2021-05-27 23:05:00|7142.7|7138.7|7141.6|7137.6|7142.7|7138.7|7141.6|7137.6|0
1622157000000|2021-05-27 23:10:00|7141.8|7137.8|7142.9|7138.9|7142.9|7138.9|7141.6|7137.6|0
1622157300000|2021-05-27 23:15:00|7142.7|7138.7|7142.6|7138.6|7143|7139|7142.2|7138.2|0
1622157600000|2021-05-27 23:20:00|7142.8|7138.8|7142.2|7138.2|7144.1|7140.1|7142.2|7138.2|0
1622157900000|2021-05-27 23:25:00|7142.3|7138.3|7144.8|7140.8|7145|7141|7141.8|7137.8|0
1622158200000|2021-05-27 23:30:00|7145|7141|7149.5|7145.5|7150.7|7146.7|7145|7141|0
1622158500000|2021-05-27 23:35:00|7149.7|7145.7|7147.9|7143.9|7152|7148|7147.9|7143.9|0
1622158800000|2021-05-27 23:40:00|7148.3|7144.3|7144.6|7140.6|7148.3|7144.3|7143.1|7139.1|0
1622159100000|2021-05-27 23:45:00|7144.4|7140.4|7145.4|7141.4|7148.2|7144.2|7143.5|7139.5|0
1622159400000|2021-05-27 23:50:00|7148|7146|7159|7157|7162|7160|7143.5|7141.5|733
1622159700000|2021-05-27 23:55:00|7158.5|7156.5|7154|7152|7159|7157|7154|7152|370
1622160000000|2021-05-28 00:00:00|7155|7153|7161|7160|7163.5|7162.5|7152.5|7151.5|656
1622160300000|2021-05-28 00:05:00|7160.5|7159.5|7159.5|7158.5|7162.5|7161.5|7154|7153|619
1622160600000|2021-05-28 00:10:00|7160|7159|7154|7153|7160|7159|7152.5|7151.5|717
1622160900000|2021-05-28 00:15:00|7154.5|7153.5|7165|7164|7166.5|7165.5|7154.5|7153.5|543
1622161200000|2021-05-28 00:20:00|7164.5|7163.5|7159.5|7158.5|7167.5|7166.5|7158.5|7157.5|472
1622161500000|2021-05-28 00:25:00|7160.5|7159.5|7164.5|7163.5|7165.5|7164.5|7159.5|7158.5|325
1622161800000|2021-05-28 00:30:00|7164|7163|7166.5|7165.5|7168.5|7167.5|7163.5|7162.5|412
1622162100000|2021-05-28 00:35:00|7167.5|7166.5|7166.5|7165.5|7168.5|7167.5|7164.5|7163.5|301
1622162400000|2021-05-28 00:40:00|7167.5|7166.5|7165.5|7164.5|7168.5|7167.5|7163|7162|272
1622162700000|2021-05-28 00:45:00|7167|7166|7166.5|7165.5|7167.5|7166.5|7164.5|7163.5|183
1622163000000|2021-05-28 00:50:00|7167|7166|7165.5|7164.5|7167.5|7166.5|7164.5|7163.5|185
1622163300000|2021-05-28 00:55:00|7164.5|7163.5|7158.5|7157.5|7165.5|7164.5|7157.5|7156.5|280
1622163600000|2021-05-28 01:00:00|7159.5|7158.5|7157.5|7156.5|7164.5|7163.5|7156.5|7155.5|493
1622163900000|2021-05-28 01:05:00|7158.5|7157.5|7161.5|7160.5|7163.5|7162.5|7157.5|7156.5|219
1622164200000|2021-05-28 01:10:00|7161|7160|7161.5|7160.5|7162.5|7161.5|7159.5|7158.5|158
1622164500000|2021-05-28 01:15:00|7162|7161|7164.5|7163.5|7166.5|7165.5|7162|7161|277
1622164800000|2021-05-28 01:20:00|7165|7164|7168.5|7167.5|7168.5|7167.5|7164.5|7163.5|208
1622165100000|2021-05-28 01:25:00|7169.5|7168.5|7181.5|7180.5|7181.5|7180.5|7168.5|7167.5|600
1622165400000|2021-05-28 01:30:00|7182.5|7181.5|7185.5|7184.5|7186.5|7185.5|7182.5|7181.5|866
1622165700000|2021-05-28 01:35:00|7185|7184|7179.5|7178.5|7185|7184|7178.5|7177.5|384
1622166000000|2021-05-28 01:40:00|7178.5|7177.5|7174.5|7173.5|7178.5|7177.5|7174.5|7173.5|358
1622166300000|2021-05-28 01:45:00|7175.5|7174.5|7182.5|7181.5|7183.5|7182.5|7174.5|7173.5|222
1622166600000|2021-05-28 01:50:00|7182|7181|7181.5|7180.5|7186.5|7185.5|7180.5|7179.5|492
1622166900000|2021-05-28 01:55:00|7181|7180|7177.5|7176.5|7181|7180|7175.5|7174.5|187
1622167200000|2021-05-28 02:00:00|7178|7177|7181|7180|7182|7181|7178|7177|207
1622167500000|2021-05-28 02:05:00|7180|7179|7179|7178|7181|7180|7178|7177|255
1622167800000|2021-05-28 02:10:00|7179.5|7178.5|7177.5|7176.5|7181|7180|7177.5|7176.5|208
1622168100000|2021-05-28 02:15:00|7178|7177|7180|7179|7182|7181|7178|7177|225
1622168400000|2021-05-28 02:20:00|7179|7178|7181|7180|7183|7182|7179|7178|168
1622168700000|2021-05-28 02:25:00|7182|7181|7175|7174|7182|7181|7175|7174|245
1622169000000|2021-05-28 02:30:00|7176|7175|7177|7176|7179|7178|7175|7174|132
1622169300000|2021-05-28 02:35:00|7176.5|7175.5|7172|7171|7178|7177|7170.5|7169.5|328
1622169600000|2021-05-28 02:40:00|7172.5|7171.5|7172|7171|7174.5|7173.5|7172|7171|213
1622169900000|2021-05-28 02:45:00|7173|7172|7172|7171|7173|7172|7171|7170|134
1622170200000|2021-05-28 02:50:00|7171|7170|7172|7171|7174|7173|7171|7170|249
1622170500000|2021-05-28 02:55:00|7171.5|7170.5|7169.5|7168.5|7172|7171|7168|7167|202
1622170800000|2021-05-28 03:00:00|7170|7169|7173|7172|7176|7175|7170|7169|173
1622171100000|2021-05-28 03:05:00|7173.5|7172.5|7181|7180|7181.5|7180.5|7173|7172|182
1622171400000|2021-05-28 03:10:00|7181.5|7180.5|7182|7181|7183|7182|7180|7179|236
1622171700000|2021-05-28 03:15:00|7181|7180|7180|7179|7182|7181|7179|7178|204
1622172000000|2021-05-28 03:20:00|7180.5|7179.5|7178|7177|7181|7180|7177|7176|153
1622172300000|2021-05-28 03:25:00|7178.5|7177.5|7179|7178|7180|7179|7178|7177|153
1622172600000|2021-05-28 03:30:00|7179.5|7178.5|7181|7180|7181|7180|7179|7178|134
1622172900000|2021-05-28 03:35:00|7181.5|7180.5|7182|7181|7183|7182|7180|7179|144
1622173200000|2021-05-28 03:40:00|7181|7180|7181|7180|7182|7181|7179|7178|240
1622173500000|2021-05-28 03:45:00|7181.5|7180.5|7183|7182|7184|7183|7181|7180|245
1622173800000|2021-05-28 03:50:00|7184|7183|7185|7184|7186|7185|7183|7182|199
1622174100000|2021-05-28 03:55:00|7185.5|7184.5|7182|7181|7186|7185|7182|7181|209
1622174400000|2021-05-28 04:00:00|7183|7182|7182|7181|7184|7183|7182|7181|118
1622174700000|2021-05-28 04:05:00|7182.5|7181.5|7184|7183|7184|7183|7182.5|7181.5|128
1622175000000|2021-05-28 04:10:00|7183.5|7182.5|7182|7181|7184|7183|7181.5|7180.5|164
1622175300000|2021-05-28 04:15:00|7181.5|7180.5|7180|7179|7182|7181|7179|7178|235
1622175600000|2021-05-28 04:20:00|7180.5|7179.5|7182|7181|7182|7181|7179|7178|192
1622175900000|2021-05-28 04:25:00|7181.5|7180.5|7176|7175|7181.5|7180.5|7176|7175|216
1622176200000|2021-05-28 04:30:00|7175.5|7174.5|7179|7178|7180.5|7179.5|7175.5|7174.5|228
1622176500000|2021-05-28 04:35:00|7178.5|7177.5|7178|7177|7179|7178|7175|7174|165
1622176800000|2021-05-28 04:40:00|7179|7178|7182|7181|7183|7182|7179|7178|243
1622177100000|2021-05-28 04:45:00|7181.5|7180.5|7181.5|7180.5|7182|7181|7180|7179|178
1622177400000|2021-05-28 04:50:00|7181|7180|7186|7185|7186|7185|7181|7180|302
1622177700000|2021-05-28 04:55:00|7187|7186|7189|7188|7189|7188|7185.5|7184.5|280
1622178000000|2021-05-28 05:00:00|7188.5|7187.5|7189|7188|7189|7188|7187|7186|205
1622178300000|2021-05-28 05:05:00|7189.5|7188.5|7190|7189|7190|7189|7189|7188|166
1622178600000|2021-05-28 05:10:00|7190.5|7189.5|7188|7187|7191|7190|7187|7186|296
1622178900000|2021-05-28 05:15:00|7187.5|7186.5|7186|7185|7187.5|7186.5|7185|7184|192
1622179200000|2021-05-28 05:20:00|7186.5|7185.5|7186|7185|7187|7186|7185|7184|128
1622179500000|2021-05-28 05:25:00|7187|7186|7186|7185|7187|7186|7185|7184|134
1622179800000|2021-05-28 05:30:00|7185|7184|7187|7186|7188|7187|7184|7183|388
1622180100000|2021-05-28 05:35:00|7187.5|7186.5|7186|7185|7189|7188|7186|7185|326
1622180400000|2021-05-28 05:40:00|7186.5|7185.5|7186|7185|7187|7186|7185|7184|264
1622180700000|2021-05-28 05:45:00|7185.5|7184.5|7185|7184|7186|7185|7182|7181|518
1622181000000|2021-05-28 05:50:00|7185.5|7184.5|7186.5|7185.5|7187|7186|7185|7184|492
1622181300000|2021-05-28 05:55:00|7187|7186|7187|7186|7190|7189|7186|7185|632
1622181600000|2021-05-28 06:00:00|7187.3|7185.3|7176.3|7174.3|7188.3|7186.3|7176.3|7174.3|1289
1622181900000|2021-05-28 06:05:00|7176.8|7174.8|7179.3|7177.3|7182.3|7180.3|7176.8|7174.8|1804
1622182200000|2021-05-28 06:10:00|7178.8|7176.8|7174.3|7172.3|7180.3|7178.3|7174.3|7172.3|1126
1622182500000|2021-05-28 06:15:00|7174.8|7172.8|7176.3|7174.3|7177.8|7175.8|7174.8|7172.8|432
1622182800000|2021-05-28 06:20:00|7176.8|7174.8|7176.3|7174.3|7177.3|7175.3|7174.3|7172.3|264
1622183100000|2021-05-28 06:25:00|7175.8|7173.8|7176.3|7174.3|7177.8|7175.8|7175.3|7173.3|629
1622183400000|2021-05-28 06:30:00|7176.6|7172.3|7178.8|7174.8|7178.9|7174.9|7175.8|7171.8|0
1622183700000|2021-05-28 06:35:00|7178.6|7174.6|7183.3|7179.3|7183.5|7179.5|7178.2|7174.2|0
1622184000000|2021-05-28 06:40:00|7183.4|7179.4|7185.3|7181.3|7186.2|7182.2|7182.5|7178.5|0
1622184300000|2021-05-28 06:45:00|7185.1|7181.1|7186.3|7182.3|7186.6|7182.6|7185.1|7181.1|0
1622184600000|2021-05-28 06:50:00|7186.5|7182.5|7185.6|7181.6|7187|7183|7185.2|7181.2|0
1622184900000|2021-05-28 06:55:00|7185.4|7181.4|7185.6|7181.6|7187|7183|7184.9|7180.9|0
1622185200000|2021-05-28 07:00:00|7186.1|7182.1|7181|7177|7186.4|7182.4|7180.5|7176.5|0
1622185500000|2021-05-28 07:05:00|7181.2|7177.2|7181.9|7177.9|7183.5|7179.5|7180.5|7176.5|0
1622185800000|2021-05-28 07:10:00|7182.1|7178.1|7177.3|7174.3|7182.1|7178.1|7171.8|7168.8|361
1622186100000|2021-05-28 07:15:00|7177.8|7174.8|7178.8|7175.8|7180.8|7177.8|7176.8|7173.8|134
1622186400000|2021-05-28 07:20:00|7179.3|7176.3|7178.8|7175.8|7181.3|7178.3|7177.8|7174.8|69
1622186700000|2021-05-28 07:25:00|7179.3|7176.3|7178.8|7175.8|7180.3|7177.3|7177.8|7174.8|77
1622187000000|2021-05-28 07:30:00|7178.3|7175.3|7176.8|7173.8|7178.8|7175.8|7176.8|7173.8|57
1622187300000|2021-05-28 07:35:00|7175.8|7172.8|7177.3|7174.3|7179.8|7176.8|7175.8|7172.8|67
1622187600000|2021-05-28 07:40:00|7177.8|7174.8|7179.8|7176.8|7179.8|7176.8|7176.8|7173.8|17
1622187900000|2021-05-28 07:45:00|7179.3|7176.3|7178.8|7175.8|7180.8|7177.8|7178.8|7175.8|12
1622188200000|2021-05-28 07:50:00|7178.3|7175.3|7179.8|7176.8|7180.3|7177.3|7176.8|7173.8|33
1622188500000|2021-05-28 07:55:00|7180.3|7177.3|7180.3|7177.3|7180.8|7177.8|7178.8|7175.8|17
1622188800000|2021-05-28 08:00:00|7179.8|7176.8|7181.8|7178.8|7182.3|7179.3|7179.8|7176.8|47
1622189100000|2021-05-28 08:05:00|7182.3|7179.3|7183.8|7180.8|7184.8|7181.8|7181.8|7178.8|18
1622189400000|2021-05-28 08:10:00|7183.3|7180.3|7182.8|7179.8|7183.3|7180.3|7180.8|7177.8|30
1622189700000|2021-05-28 08:15:00|7183.3|7180.3|7182.8|7179.8|7183.8|7180.8|7181.8|7178.8|34
1622190000000|2021-05-28 08:20:00|7182.3|7179.3|7181.8|7178.8|7182.8|7179.8|7180.8|7177.8|28
1622190300000|2021-05-28 08:25:00|7182.3|7179.3|7182.8|7179.8|7183.8|7180.8|7181.8|7178.8|39
1622190600000|2021-05-28 08:30:00|7183.3|7180.3|7182.8|7179.8|7183.3|7180.3|7181.8|7178.8|55
1622190900000|2021-05-28 08:35:00|7183.3|7180.3|7185.8|7182.8|7185.8|7182.8|7182.8|7179.8|39
1622191200000|2021-05-28 08:40:00|7186.3|7183.3|7184.3|7181.3|7186.3|7183.3|7182.8|7179.8|19
1622191500000|2021-05-28 08:45:00|7183.8|7180.8|7185.3|7182.3|7185.3|7182.3|7183.8|7180.8|10
1622191800000|2021-05-28 08:50:00|7184.8|7181.8|7185.8|7182.8|7186.3|7183.3|7184.8|7181.8|17
1622192100000|2021-05-28 08:55:00|7186.3|7183.3|7186.3|7183.3|7187.3|7184.3|7184.8|7181.8|23
1622192400000|2021-05-28 09:00:00|7185.8|7182.8|7185.3|7182.3|7186.8|7183.8|7183.8|7180.8|30
1622192700000|2021-05-28 09:05:00|7184.8|7181.8|7181.8|7178.8|7184.8|7181.8|7180.8|7177.8|62
1622193000000|2021-05-28 09:10:00|7182.3|7179.3|7183.3|7180.3|7184.8|7181.8|7182.3|7179.3|74
1622193300000|2021-05-28 09:15:00|7183.8|7180.8|7183.8|7180.8|7184.8|7181.8|7182.3|7179.3|43
1622193600000|2021-05-28 09:20:00|7184.3|7181.3|7184.8|7181.8|7184.8|7181.8|7182.8|7179.8|71
1622193900000|2021-05-28 09:25:00|7184.3|7181.3|7185.8|7182.8|7186.8|7183.8|7184.3|7181.3|39
1622194200000|2021-05-28 09:30:00|7186.3|7183.3|7184.8|7181.8|7186.8|7183.8|7183.3|7180.3|40
1622194500000|2021-05-28 09:35:00|7184.3|7181.3|7188.8|7185.8|7188.8|7185.8|7184.3|7181.3|72
1622194800000|2021-05-28 09:40:00|7187.8|7184.8|7188.8|7185.8|7189.3|7186.3|7187.3|7184.3|33
1622195100000|2021-05-28 09:45:00|7189.3|7186.3|7186.8|7183.8|7189.8|7186.8|7186.8|7183.8|13
1622195400000|2021-05-28 09:50:00|7186.3|7183.3|7184.8|7181.8|7186.3|7183.3|7182.8|7179.8|55
1622195700000|2021-05-28 09:55:00|7184.3|7181.3|7184.8|7181.8|7185.8|7182.8|7183.8|7180.8|19
1622196000000|2021-05-28 10:00:00|7185.8|7182.8|7185.3|7182.3|7186.8|7183.8|7185.3|7182.3|25
1622196300000|2021-05-28 10:05:00|7184.8|7181.8|7182.8|7179.8|7185.8|7182.8|7181.8|7178.8|30
1622196600000|2021-05-28 10:10:00|7182.3|7179.3|7184.8|7181.8|7184.8|7181.8|7181.8|7178.8|43
1622196900000|2021-05-28 10:15:00|7184.3|7181.3|7183.8|7180.8|7184.8|7181.8|7182.8|7179.8|7
1622197200000|2021-05-28 10:20:00|7184.3|7181.3|7185.3|7182.3|7185.3|7182.3|7182.8|7179.8|21
1622197500000|2021-05-28 10:25:00|7184.8|7181.8|7186.8|7183.8|7187.3|7184.3|7184.8|7181.8|17
1622197800000|2021-05-28 10:30:00|7187.3|7184.3|7188.3|7185.3|7188.8|7185.8|7186.8|7183.8|14
1622198100000|2021-05-28 10:35:00|7187.8|7184.8|7189.3|7186.3|7189.8|7186.8|7187.3|7184.3|10
1622198400000|2021-05-28 10:40:00|7188.8|7185.8|7189.8|7186.8|7189.8|7186.8|7188.8|7185.8|5
1622198700000|2021-05-28 10:45:00|7190.3|7187.3|7188.3|7185.3|7190.3|7187.3|7187.8|7184.8|18
1622199000000|2021-05-28 10:50:00|7188.8|7185.8|7191.8|7188.8|7191.8|7188.8|7188.8|7185.8|30
1622199300000|2021-05-28 10:55:00|7191.3|7188.3|7192.8|7189.8|7192.8|7189.8|7191.3|7188.3|33
1622199600000|2021-05-28 11:00:00|7192.3|7189.3|7191.8|7188.8|7192.8|7189.8|7191.3|7188.3|38
1622199900000|2021-05-28 11:05:00|7191.3|7188.3|7191.8|7188.8|7191.8|7188.8|7190.8|7187.8|13
1622200200000|2021-05-28 11:10:00|7192.3|7189.3|7192.3|7189.3|7192.8|7189.8|7191.8|7188.8|22
1622200500000|2021-05-28 11:15:00|7191.8|7188.8|7192.8|7189.8|7192.8|7189.8|7190.8|7187.8|26
1622200800000|2021-05-28 11:20:00|7193.8|7190.8|7195.8|7192.8|7195.8|7192.8|7192.8|7189.8|53
1622201100000|2021-05-28 11:25:00|7195.3|7192.3|7194.8|7191.8|7195.8|7192.8|7194.8|7191.8|26
1622201400000|2021-05-28 11:30:00|7193.8|7190.8|7194.8|7191.8|7194.8|7191.8|7193.3|7190.3|22
1622201700000|2021-05-28 11:35:00|7194.3|7191.3|7193.3|7190.3|7194.3|7191.3|7192.8|7189.8|17
1622202000000|2021-05-28 11:40:00|7193.8|7190.8|7193.8|7190.8|7195.3|7192.3|7193.3|7190.3|24
1622202300000|2021-05-28 11:45:00|7194.3|7191.3|7195.3|7192.3|7196.8|7193.8|7194.3|7191.3|33
1622202600000|2021-05-28 11:50:00|7194.8|7191.8|7196.8|7193.8|7196.8|7193.8|7194.8|7191.8|26
1622202900000|2021-05-28 11:55:00|7197.3|7194.3|7197.8|7194.8|7198.8|7195.8|7196.8|7193.8|94
1622203200000|2021-05-28 12:00:00|7198.3|7195.3|7199.8|7196.8|7199.8|7196.8|7197.8|7194.8|32
1622203500000|2021-05-28 12:05:00|7199.3|7196.3|7198.8|7195.8|7199.8|7196.8|7198.3|7195.3|112
1622203800000|2021-05-28 12:10:00|7198.3|7195.3|7197.8|7194.8|7198.8|7195.8|7196.8|7193.8|92
1622204100000|2021-05-28 12:15:00|7197.3|7194.3|7195.8|7192.8|7197.8|7194.8|7195.8|7192.8|43
1622204400000|2021-05-28 12:20:00|7196.3|7193.3|7195.8|7192.8|7197.8|7194.8|7195.8|7192.8|74
1622204700000|2021-05-28 12:25:00|7194.8|7191.8|7195.8|7192.8|7196.8|7193.8|7194.8|7191.8|61
1622205000000|2021-05-28 12:30:00|7196.3|7193.3|7195.3|7192.3|7198.8|7195.8|7194.8|7191.8|62
1622205300000|2021-05-28 12:35:00|7194.8|7191.8|7197.3|7194.3|7197.8|7194.8|7194.8|7191.8|43
1622205600000|2021-05-28 12:40:00|7196.8|7193.8|7199.3|7196.3|7199.8|7196.8|7196.8|7193.8|95
1622205900000|2021-05-28 12:45:00|7198.8|7195.8|7198.8|7195.8|7199.8|7196.8|7195.8|7192.8|60
1622206200000|2021-05-28 12:50:00|7199.8|7196.8|7204.3|7201.3|7204.8|7201.8|7199.3|7196.3|196
1622206500000|2021-05-28 12:55:00|7203.8|7200.8|7204.8|7201.8|7205.3|7202.3|7203.3|7200.3|89
1622206800000|2021-05-28 13:00:00|7204.3|7201.3|7204.8|7201.8|7205.8|7202.8|7203.8|7200.8|97
1622207100000|2021-05-28 13:05:00|7205.3|7202.3|7203.8|7200.8|7205.8|7202.8|7203.8|7200.8|39
1622207400000|2021-05-28 13:10:00|7203.3|7200.3|7198.8|7195.8|7203.8|7200.8|7198.8|7195.8|54
1622207700000|2021-05-28 13:15:00|7199.8|7196.8|7200.8|7197.8|7200.8|7197.8|7198.8|7195.8|36
1622208000000|2021-05-28 13:20:00|7201.8|7198.8|7201.8|7198.8|7201.8|7198.8|7200.8|7197.8|43
1622208300000|2021-05-28 13:25:00|7201.3|7198.3|7200.3|7197.3|7201.3|7198.3|7198.8|7195.8|54
1622208600000|2021-05-28 13:30:00|7199.8|7196.8|7199.8|7196.8|7200.8|7197.8|7195.3|7192.3|143
1622208900000|2021-05-28 13:35:00|7200.3|7197.3|7198.3|7195.3|7200.8|7197.8|7195.8|7192.8|82
1622209200000|2021-05-28 13:40:00|7198.8|7195.8|7197.8|7194.8|7198.8|7195.8|7196.8|7193.8|46
1622209500000|2021-05-28 13:45:00|7198.8|7195.8|7198.8|7195.8|7201.3|7198.3|7197.8|7194.8|150
1622209800000|2021-05-28 13:50:00|7198.3|7195.3|7199.8|7196.8|7202.8|7199.8|7198.3|7195.3|175
1622210100000|2021-05-28 13:55:00|7199.3|7196.3|7201.8|7198.8|7201.8|7198.8|7198.3|7195.3|66
1622210400000|2021-05-28 14:00:00|7202.3|7199.3|7200.8|7197.8|7203.8|7200.8|7198.8|7195.8|147
1622210700000|2021-05-28 14:05:00|7201.8|7198.8|7198.3|7195.3|7202.3|7199.3|7197.3|7194.3|138
1622211000000|2021-05-28 14:10:00|7197.8|7194.8|7198.8|7195.8|7198.8|7195.8|7195.3|7192.3|73
1622211300000|2021-05-28 14:15:00|7199.8|7196.8|7197.8|7194.8|7200.3|7197.3|7197.3|7194.3|56
1622211600000|2021-05-28 14:20:00|7198.8|7195.8|7196.8|7193.8|7198.8|7195.8|7196.8|7193.8|91
1622211900000|2021-05-28 14:25:00|7195.8|7192.8|7196.8|7193.8|7196.8|7193.8|7193.8|7190.8|80
1622212200000|2021-05-28 14:30:00|7197.3|7194.3|7199.8|7196.8|7200.3|7197.3|7197.3|7194.3|83
1622212500000|2021-05-28 14:35:00|7200.3|7197.3|7199.8|7196.8|7201.8|7198.8|7197.8|7194.8|50
1622212800000|2021-05-28 14:40:00|7200.8|7197.8|7200.3|7197.3|7201.8|7198.8|7197.8|7194.8|81
1622213100000|2021-05-28 14:45:00|7201.8|7198.8|7202.3|7199.3|7202.8|7199.8|7199.8|7196.8|109
1622213400000|2021-05-28 14:50:00|7201.8|7198.8|7200.3|7197.3|7202.8|7199.8|7198.8|7195.8|82
1622213700000|2021-05-28 14:55:00|7199.8|7196.8|7199.8|7196.8|7201.3|7198.3|7196.8|7193.8|61
1622214000000|2021-05-28 15:00:00|7199.3|7196.3|7199.8|7196.8|7200.8|7197.8|7198.8|7195.8|92
1622214300000|2021-05-28 15:05:00|7200.3|7197.3|7204.3|7201.3|7204.3|7201.3|7200.3|7197.3|89
1622214600000|2021-05-28 15:10:00|7203.8|7200.8|7206.3|7203.3|7206.8|7203.8|7203.8|7200.8|92
1622214900000|2021-05-28 15:15:00|7205.8|7202.8|7206.8|7203.8|7207.8|7204.8|7205.8|7202.8|79
1622215200000|2021-05-28 15:20:00|7207.3|7204.3|7208.8|7205.8|7208.8|7205.8|7206.8|7203.8|43
1622215500000|2021-05-28 15:25:00|7208.3|7205.3|7207.8|7204.8|7208.3|7205.3|7205.8|7202.8|72
1622215800000|2021-05-28 15:30:00|7208.3|7205.3|7206.3|7203.3|7208.8|7205.8|7204.8|7201.8|125
1622216100000|2021-05-28 15:35:00|7206.8|7203.8|7206.8|7203.8|7207.3|7204.3|7205.8|7202.8|43
1622216400000|2021-05-28 15:40:00|||||||||20
1622216700000|2021-05-28 15:45:00|7206.3|7203.3|7203.8|7200.8|7206.3|7203.3|7203.8|7200.8|65
1622217000000|2021-05-28 15:50:00|7204.8|7201.8|7204.8|7201.8|7204.8|7201.8|7202.8|7199.8|111
1622217300000|2021-05-28 15:55:00|7204.3|7201.3|7204.8|7201.8|7204.8|7201.8|7203.3|7200.3|62
1622217600000|2021-05-28 16:00:00|7203.8|7200.8|7205.8|7202.8|7206.8|7203.8|7203.8|7200.8|89
1622217900000|2021-05-28 16:05:00|7205.3|7202.3|7205.8|7202.8|7205.8|7202.8|7204.8|7201.8|54
1622218200000|2021-05-28 16:10:00|7205.3|7202.3|7204.8|7201.8|7205.3|7202.3|7203.8|7200.8|37
1622218500000|2021-05-28 16:15:00|7204.3|7201.3|7204.8|7201.8|7205.8|7202.8|7203.8|7200.8|39
1622218800000|2021-05-28 16:20:00|7205.3|7202.3|7205.8|7202.8|7205.8|7202.8|7204.8|7201.8|38
1622219100000|2021-05-28 16:25:00|7205.3|7202.3|7201.8|7198.8|7205.8|7202.8|7201.8|7198.8|28
1622219400000|2021-05-28 16:30:00|7202.3|7199.3|7202.8|7199.8|7202.8|7199.8|7201.8|7198.8|25
1622219700000|2021-05-28 16:35:00|7203.8|7200.8|7204.8|7201.8|7204.8|7201.8|7202.8|7199.8|47
1622220000000|2021-05-28 16:40:00|7204.3|7201.3|7203.8|7200.8|7205.8|7202.8|7203.8|7200.8|34
1622220300000|2021-05-28 16:45:00|7204.8|7201.8|7202.8|7199.8|7204.8|7201.8|7201.8|7198.8|41
1622220600000|2021-05-28 16:50:00|7202.3|7199.3|7202.8|7199.8|7203.8|7200.8|7201.8|7198.8|15
1622220900000|2021-05-28 16:55:00|7203.8|7200.8|7204.3|7201.3|7204.3|7201.3|7202.8|7199.8|22
1622221200000|2021-05-28 17:00:00|7203.8|7200.8|7203.8|7200.8|7204.8|7201.8|7203.8|7200.8|12
1622221500000|2021-05-28 17:05:00|7203.3|7200.3|7198.8|7195.8|7203.3|7200.3|7198.8|7195.8|49
1622221800000|2021-05-28 17:10:00|7199.3|7196.3|7195.3|7192.3|7199.8|7196.8|7195.3|7192.3|48
1622222100000|2021-05-28 17:15:00|7194.8|7191.8|7195.8|7192.8|7195.8|7192.8|7193.8|7190.8|55
1622222400000|2021-05-28 17:20:00|7195.3|7192.3|7196.8|7193.8|7196.8|7193.8|7193.8|7190.8|66
1622222700000|2021-05-28 17:25:00|7196.3|7193.3|7196.8|7193.8|7198.3|7195.3|7195.8|7192.8|15
1622223000000|2021-05-28 17:30:00|7196.3|7193.3|7198.8|7195.8|7199.8|7196.8|7195.8|7192.8|15
1622223300000|2021-05-28 17:35:00|7199.3|7196.3|7197.8|7194.8|7199.3|7196.3|7197.3|7194.3|3
1622223600000|2021-05-28 17:40:00|7197.3|7194.3|7197.8|7194.8|7197.8|7194.8|7195.8|7192.8|10
1622223900000|2021-05-28 17:45:00|7197.3|7194.3|7197.8|7194.8|7198.8|7195.8|7195.8|7192.8|23
1622224200000|2021-05-28 17:50:00|7198.3|7195.3|7200.3|7197.3|7200.3|7197.3|7197.8|7194.8|8
1622224500000|2021-05-28 17:55:00|7199.8|7196.8|7199.3|7196.3|7200.3|7197.3|7197.8|7194.8|6
1622224800000|2021-05-28 18:00:00|7199.8|7196.8|7200.8|7197.8|7202.3|7199.3|7199.3|7196.3|26
1622225100000|2021-05-28 18:05:00|7200.3|7197.3|7197.3|7194.3|7200.3|7197.3|7197.3|7194.3|144
1622225400000|2021-05-28 18:10:00|7196.8|7193.8|7194.8|7191.8|7196.8|7193.8|7194.3|7191.3|14
1622225700000|2021-05-28 18:15:00|7194.3|7191.3|7194.8|7191.8|7194.8|7191.8|7193.8|7190.8|23
1622226000000|2021-05-28 18:20:00|7195.3|7192.3|7194.8|7191.8|7195.8|7192.8|7194.3|7191.3|5
1622226300000|2021-05-28 18:25:00|7194.3|7191.3|7195.8|7192.8|7195.8|7192.8|7194.3|7191.3|3
1622226600000|2021-05-28 18:30:00|7195.3|7192.3|7194.8|7191.8|7195.8|7192.8|7194.3|7191.3|9
1622226900000|2021-05-28 18:35:00|7195.3|7192.3|7194.8|7191.8|7195.8|7192.8|7194.3|7191.3|9
1622227200000|2021-05-28 18:40:00|7194.3|7191.3|7196.3|7193.3|7196.3|7193.3|7194.3|7191.3|2
1622227500000|2021-05-28 18:45:00|7195.8|7192.8|7196.8|7193.8|7196.8|7193.8|7195.8|7192.8|2
1622227800000|2021-05-28 18:50:00|7196.3|7193.3|7196.3|7193.3|7196.8|7193.8|7195.8|7192.8|6
1622228100000|2021-05-28 18:55:00|7196.8|7193.8|7195.3|7192.3|7197.8|7194.8|7195.3|7192.3|2
1622228400000|2021-05-28 19:00:00|7195.8|7192.8|7195.8|7192.8|7196.8|7193.8|7194.3|7191.3|10
1622228700000|2021-05-28 19:05:00|7195.3|7192.3|7195.3|7192.3|7196.8|7193.8|7194.8|7191.8|11
1622229000000|2021-05-28 19:10:00|7194.8|7191.8|7193.3|7190.3|7194.8|7191.8|7192.8|7189.8|8
1622229300000|2021-05-28 19:15:00|7193.8|7190.8|7195.3|7192.3|7196.3|7193.3|7193.3|7190.3|3
1622229600000|2021-05-28 19:20:00|7194.8|7191.8|7194.3|7191.3|7195.3|7192.3|7194.3|7191.3|1
1622229900000|2021-05-28 19:25:00|7193.8|7190.8|7188.8|7185.8|7193.8|7190.8|7187.8|7184.8|94
1622230200000|2021-05-28 19:30:00|7188.3|7185.3|7186.8|7183.8|7190.8|7187.8|7186.3|7183.3|73
1622230500000|2021-05-28 19:35:00|7186.3|7183.3|7189.3|7186.3|7190.3|7187.3|7185.8|7182.8|47
1622230800000|2021-05-28 19:40:00|7188.8|7185.8|7185.3|7182.3|7188.8|7185.8|7184.8|7181.8|45
1622231100000|2021-05-28 19:45:00|7185.8|7182.8|7185.8|7182.8|7186.8|7183.8|7184.8|7181.8|32
1622231400000|2021-05-28 19:50:00|7186.3|7183.3|7182.3|7179.3|7186.8|7183.8|7180.8|7177.8|107
1622231700000|2021-05-28 19:55:00|7181.8|7178.8|7181.3|7178.3|7189.8|7186.8|7178.8|7175.8|293
1622232000000|2021-05-28 20:00:00|7180.8|7177.8|7181.8|7178.8|7183.8|7180.8|7180.8|7177.8|38
1622232300000|2021-05-28 20:05:00|7182.3|7179.3|7183.8|7180.8|7183.8|7180.8|7181.8|7178.8|9
1622232600000|2021-05-28 20:10:00|7183.3|7180.3|7183.3|7180.3|7183.8|7180.8|7181.8|7178.8|13
1622232900000|2021-05-28 20:15:00|7182.8|7179.8|7182.3|7179.3|7183.3|7180.3|7181.8|7178.8|16
1622233200000|2021-05-28 20:20:00|7182.8|7179.8|7183.8|7180.8|7183.8|7180.8|7182.8|7179.8|3
1622233500000|2021-05-28 20:25:00|7183.3|7180.3|7183.8|7180.8|7183.8|7180.8|7183.3|7180.3|7
1622233800000|2021-05-28 20:30:00|7183.3|7180.3|7183.8|7180.8|7183.8|7180.8|7182.8|7179.8|13
1622234100000|2021-05-28 20:35:00|7184.3|7181.3|7183.8|7180.8|7184.3|7181.3|7183.3|7180.3|6
1622234400000|2021-05-28 20:40:00|7184.3|7181.3|7183.8|7180.8|7184.8|7181.8|7183.8|7180.8|5
1622234700000|2021-05-28 20:45:00|7184.3|7181.3|7182.3|7179.3|7184.8|7181.8|7180.3|7177.3|67
1622235000000|2021-05-28 20:50:00|7181.8|7178.8|7179.8|7176.8|7182.3|7179.3|7179.8|7176.8|17
1622235300000|2021-05-28 20:55:00|7180.3|7177.3|7183.3|7180.3|7183.3|7180.3|7180.3|7177.3|11
1622412000000|2021-05-30 22:00:00|7186.8|7182.8|7188.6|7184.6|7189.5|7185.5|7186.8|7182.8|0
1622412300000|2021-05-30 22:05:00|7188.3|7184.3|7189.8|7185.8|7190.4|7186.4|7188.3|7184.3|0
1622412600000|2021-05-30 22:10:00|7190.1|7186.1|7189|7185|7191.3|7187.3|7188.6|7184.6|0
1622412900000|2021-05-30 22:15:00|7189.4|7185.4|7190.5|7186.5|7190.5|7186.5|7188.2|7184.2|0
1622413200000|2021-05-30 22:20:00|7190.7|7186.7|7191.4|7187.4|7191.4|7187.4|7190.5|7186.5|0
1622413500000|2021-05-30 22:25:00|7191|7187|7191.9|7187.9|7191.9|7187.9|7189.9|7185.9|0
1622413800000|2021-05-30 22:30:00|7191.7|7187.7|7191.7|7187.7|7192.3|7188.3|7191.1|7187.1|0
1622414100000|2021-05-30 22:35:00|7191.9|7187.9|7191.5|7187.5|7192.3|7188.3|7191.1|7187.1|0
1622414400000|2021-05-30 22:40:00|7191.1|7187.1|7191.7|7187.7|7192.5|7188.5|7191.1|7187.1|0
1622414700000|2021-05-30 22:45:00|7192.1|7188.1|7192.8|7188.8|7194.4|7190.4|7192.1|7188.1|0
1622415000000|2021-05-30 22:50:00|7192.6|7188.6|7192.5|7188.5|7193.3|7189.3|7192.5|7188.5|0
1622415300000|2021-05-30 22:55:00|7192.9|7188.9|7192.9|7188.9|7193.3|7189.3|7192.5|7188.5|0
1622415600000|2021-05-30 23:00:00|7193.3|7189.3|7194.5|7190.5|7194.5|7190.5|7192.8|7188.8|0
1622415900000|2021-05-30 23:05:00|7194.3|7190.3|7194.2|7190.2|7195|7191|7193.8|7189.8|0
1622416200000|2021-05-30 23:10:00|7194.4|7190.4|7194|7190|7194.6|7190.6|7193.6|7189.6|0
1622416500000|2021-05-30 23:15:00|7194.4|7190.4|7195|7191|7195.7|7191.7|7194|7190|0
1622416800000|2021-05-30 23:20:00|7195.3|7191.3|7195.3|7191.3|7196.1|7192.1|7194.6|7190.6|0
1622417100000|2021-05-30 23:25:00|7195.1|7191.1|7195.3|7191.3|7196.1|7192.1|7195|7191|0
1622417400000|2021-05-30 23:30:00|7195.5|7191.5|7194.8|7190.8|7195.7|7191.7|7194.5|7190.5|0
1622417700000|2021-05-30 23:35:00|7195.1|7191.1|7194.7|7190.7|7195.5|7191.5|7194.7|7190.7|0
1622418000000|2021-05-30 23:40:00|7194.5|7190.5|7190.9|7186.9|7194.5|7190.5|7190.5|7186.5|0
1622418300000|2021-05-30 23:45:00|7190.5|7186.5|7192.5|7188.5|7192.9|7188.9|7189.4|7185.4|0
1622418600000|2021-05-30 23:50:00|7190.8|7188.8|7198.3|7196.3|7199.3|7197.3|7180.3|7178.3|968
1622418900000|2021-05-30 23:55:00|7197.3|7195.3|7201.3|7199.3|7202.3|7200.3|7197.3|7195.3|269
1622419200000|2021-05-31 00:00:00|7200.8|7198.8|7204.8|7203.8|7205.8|7204.8|7195.8|7194.8|547
1622419500000|2021-05-31 00:05:00|7205.3|7204.3|7202.8|7201.8|7210.8|7209.8|7201.8|7200.8|512
1622419800000|2021-05-31 00:10:00|7203.3|7202.3|7196.3|7195.3|7203.8|7202.8|7192.8|7191.8|780
1622420100000|2021-05-31 00:15:00|7195.8|7194.8|7185.8|7184.8|7196.8|7195.8|7183.8|7182.8|542
1622420400000|2021-05-31 00:20:00|7184.8|7183.8|7180.8|7179.8|7184.8|7183.8|7174.8|7173.8|482
1622420700000|2021-05-31 00:25:00|7181.3|7180.3|7189.3|7188.3|7193.8|7192.8|7181.3|7180.3|601
1622421000000|2021-05-31 00:30:00|7189.8|7188.8|7204.8|7203.8|7207.3|7206.3|7189.8|7188.8|827
1622421300000|2021-05-31 00:35:00|7205.3|7204.3|7202.8|7201.8|7206.8|7205.8|7201.8|7200.8|229
1622421600000|2021-05-31 00:40:00|7203.3|7202.3|7198.8|7197.8|7203.8|7202.8|7196.8|7195.8|369
1622421900000|2021-05-31 00:45:00|7199.3|7198.3|7199.8|7198.8|7200.8|7199.8|7195.8|7194.8|314
1622422200000|2021-05-31 00:50:00|7199.3|7198.3|7190.8|7189.8|7199.3|7198.3|7190.8|7189.8|421
1622422500000|2021-05-31 00:55:00|7190.3|7189.3|7179.8|7178.8|7190.3|7189.3|7178.8|7177.8|364
1622422800000|2021-05-31 01:00:00|7180.3|7179.3|7185.8|7184.8|7186.8|7185.8|7179.8|7178.8|359
1622423100000|2021-05-31 01:05:00|7186.8|7185.8|7184.8|7183.8|7186.8|7185.8|7182.8|7181.8|171
1622423400000|2021-05-31 01:10:00|7184.3|7183.3|7180.8|7179.8|7184.8|7183.8|7179.8|7178.8|203
1622423700000|2021-05-31 01:15:00|7181.3|7180.3|7183.3|7182.3|7184.8|7183.8|7179.8|7178.8|376
1622424000000|2021-05-31 01:20:00|7183.8|7182.8|7185.3|7184.3|7185.3|7184.3|7180.8|7179.8|177
1622424300000|2021-05-31 01:25:00|7184.8|7183.8|7185.8|7184.8|7186.8|7185.8|7182.8|7181.8|126
1622424600000|2021-05-31 01:30:00|7186.8|7185.8|7182.8|7181.8|7186.8|7185.8|7181.8|7180.8|220
1622424900000|2021-05-31 01:35:00|7183.3|7182.3|7181.3|7180.3|7183.3|7182.3|7179.3|7178.3|176
1622425200000|2021-05-31 01:40:00|7180.8|7179.8|7181.3|7180.3|7182.3|7181.3|7179.3|7178.3|115
1622425500000|2021-05-31 01:45:00|7180.8|7179.8|7178.3|7177.3|7180.8|7179.8|7178.3|7177.3|83
1622425800000|2021-05-31 01:50:00|7178.8|7177.8|7177.3|7176.3|7179.3|7178.3|7175.3|7174.3|260
1622426100000|2021-05-31 01:55:00|7177.8|7176.8|7170.3|7169.3|7177.8|7176.8|7170.3|7169.3|241
1622426400000|2021-05-31 02:00:00|7170.8|7169.8|7173.3|7172.3|7173.3|7172.3|7168.3|7167.3|118
1622426700000|2021-05-31 02:05:00|7172.8|7171.8|7174.3|7173.3|7174.3|7173.3|7172.3|7171.3|110
1622427000000|2021-05-31 02:10:00|7175.3|7174.3|7174.3|7173.3|7176.3|7175.3|7173.3|7172.3|163
1622427300000|2021-05-31 02:15:00|7173.8|7172.8|7170.3|7169.3|7173.8|7172.8|7169.3|7168.3|132
1622427600000|2021-05-31 02:20:00|7170.8|7169.8|7172.3|7171.3|7172.8|7171.8|7170.3|7169.3|149
1622427900000|2021-05-31 02:25:00|7171.8|7170.8|7171.8|7170.8|7174.3|7173.3|7171.3|7170.3|109
1622428200000|2021-05-31 02:30:00|7172.3|7171.3|7167.3|7166.3|7172.3|7171.3|7166.3|7165.3|228
1622428500000|2021-05-31 02:35:00|7167.8|7166.8|7168.3|7167.3|7169.8|7168.8|7167.3|7166.3|120
1622428800000|2021-05-31 02:40:00|7169.3|7168.3|7170.3|7169.3|7171.3|7170.3|7168.3|7167.3|142
1622429100000|2021-05-31 02:45:00|7170.8|7169.8|7176.3|7175.3|7176.8|7175.8|7170.8|7169.8|155
1622429400000|2021-05-31 02:50:00|7176.8|7175.8|7175.3|7174.3|7177.3|7176.3|7175.3|7174.3|159
1622429700000|2021-05-31 02:55:00|7176.3|7175.3|7175.3|7174.3|7176.3|7175.3|7174.3|7173.3|127
1622430000000|2021-05-31 03:00:00|7174.3|7173.3|7174.3|7173.3|7176.3|7175.3|7173.3|7172.3|225
1622430300000|2021-05-31 03:05:00|7174.8|7173.8|7177.3|7176.3|7177.3|7176.3|7174.3|7173.3|171
1622430600000|2021-05-31 03:10:00|7178.3|7177.3|7178.3|7177.3|7180.3|7179.3|7177.3|7176.3|203
1622430900000|2021-05-31 03:15:00|7177.8|7176.8|7177.3|7176.3|7177.8|7176.8|7177.3|7176.3|49
1622431200000|2021-05-31 03:20:00|7176.8|7175.8|7177.3|7176.3|7177.3|7176.3|7174.3|7173.3|143
1622431500000|2021-05-31 03:25:00|7176.8|7175.8|7173.3|7172.3|7178.3|7177.3|7172.3|7171.3|163
1622431800000|2021-05-31 03:30:00|7172.8|7171.8|7168.3|7167.3|7173.3|7172.3|7168.3|7167.3|171
1622432100000|2021-05-31 03:35:00|7168.8|7167.8|7172.3|7171.3|7172.8|7171.8|7168.8|7167.8|68
1622432400000|2021-05-31 03:40:00|7173.3|7172.3|7173.8|7172.8|7175.3|7174.3|7172.3|7171.3|208
1622432700000|2021-05-31 03:45:00|7174.3|7173.3|7174.3|7173.3|7175.3|7174.3|7174.3|7173.3|64
1622433000000|2021-05-31 03:50:00|7173.8|7172.8|7174.8|7173.8|7176.8|7175.8|7173.3|7172.3|91
1622433300000|2021-05-31 03:55:00|7174.3|7173.3|7172.3|7171.3|7174.3|7173.3|7171.3|7170.3|90
1622433600000|2021-05-31 04:00:00|7173.3|7172.3|7172.3|7171.3|7174.3|7173.3|7172.3|7171.3|104
1622433900000|2021-05-31 04:05:00|7173.3|7172.3|7174.3|7173.3|7175.3|7174.3|7172.3|7171.3|121
1622434200000|2021-05-31 04:10:00|7173.8|7172.8|7174.3|7173.3|7175.8|7174.8|7172.8|7171.8|130
1622434500000|2021-05-31 04:15:00|7173.8|7172.8|7173.3|7172.3|7174.8|7173.8|7172.8|7171.8|138
1622434800000|2021-05-31 04:20:00|7172.8|7171.8|7169.3|7168.3|7177.3|7176.3|7169.3|7168.3|240
1622435100000|2021-05-31 04:25:00|7169.8|7168.8|7173.3|7172.3|7174.3|7173.3|7169.3|7168.3|116
1622435400000|2021-05-31 04:30:00|7173.8|7172.8|7172.3|7171.3|7174.3|7173.3|7171.3|7170.3|102
1622435700000|2021-05-31 04:35:00|7171.3|7170.3|7172.3|7171.3|7175.8|7174.8|7171.3|7170.3|226
1622436000000|2021-05-31 04:40:00|7172.8|7171.8|7171.3|7170.3|7174.3|7173.3|7171.3|7170.3|210
1622436300000|2021-05-31 04:45:00|7170.8|7169.8|7166.3|7165.3|7170.8|7169.8|7165.8|7164.8|104
1622436600000|2021-05-31 04:50:00|7167.3|7166.3|7166.3|7165.3|7167.3|7166.3|7165.3|7164.3|105
1622436900000|2021-05-31 04:55:00|7167.3|7166.3|7167.3|7166.3|7168.3|7167.3|7164.3|7163.3|145
1622437200000|2021-05-31 05:00:00|7167.8|7166.8|7168.3|7167.3|7170.3|7169.3|7166.8|7165.8|227
1622437500000|2021-05-31 05:05:00|7167.3|7166.3|7167.8|7166.8|7169.3|7168.3|7167.3|7166.3|217
1622437800000|2021-05-31 05:10:00|7167.3|7166.3|7168.3|7167.3|7168.3|7167.3|7166.3|7165.3|195
1622438100000|2021-05-31 05:15:00|7167.8|7166.8|7167.3|7166.3|7169.3|7168.3|7167.3|7166.3|193
1622438400000|2021-05-31 05:20:00|7168.3|7167.3|7171.3|7170.3|7171.3|7170.3|7168.3|7167.3|197
1622438700000|2021-05-31 05:25:00|7170.3|7169.3|7165.3|7164.3|7170.3|7169.3|7165.3|7164.3|316
1622439000000|2021-05-31 05:30:00|7164.8|7163.8|7162.3|7161.3|7165.3|7164.3|7161.8|7160.8|585
1622439300000|2021-05-31 05:35:00|7163.3|7162.3|7161.3|7160.3|7165.3|7164.3|7161.3|7160.3|462
1622439600000|2021-05-31 05:40:00|7162.3|7161.3|7164.3|7163.3|7164.3|7163.3|7160.8|7159.8|383
1622439900000|2021-05-31 05:45:00|7163.3|7162.3|7167.3|7166.3|7169.3|7168.3|7162.3|7161.3|397
1622440200000|2021-05-31 05:50:00|7167.8|7166.8|7167.3|7166.3|7169.3|7168.3|7166.3|7165.3|458
1622440500000|2021-05-31 05:55:00|7166.8|7165.8|7165.8|7164.8|7166.8|7165.8|7163.3|7162.3|649
1622440800000|2021-05-31 06:00:00|7166.3|7164.3|7173.8|7171.8|7175.8|7173.8|7166.3|7164.3|765
1622441100000|2021-05-31 06:05:00|7174.3|7172.3|7162.3|7160.3|7176.3|7174.3|7161.3|7159.3|2190
1622441400000|2021-05-31 06:10:00|7162.8|7160.8|7169.8|7167.8|7169.8|7167.8|7161.8|7159.8|1010
1622441700000|2021-05-31 06:15:00|7169.3|7167.3|7169.8|7167.8|7171.8|7169.8|7165.8|7163.8|531
1622442000000|2021-05-31 06:20:00|7168.8|7166.8|7164.8|7162.8|7168.8|7166.8|7164.8|7162.8|347
1622442300000|2021-05-31 06:25:00|7165.3|7163.3|7166.8|7164.8|7167.3|7165.3|7160.8|7158.8|725
1622442600000|2021-05-31 06:30:00|7168.1|7164.1|7168.4|7164.4|7168.5|7164.5|7167.5|7163.5|5
1622442900000|2021-05-31 06:35:00|7168.2|7164.2|7168.2|7164.2|7169.4|7165.4|7168.2|7164.2|0
1622443200000|2021-05-31 06:40:00|7168|7164|7167.1|7163.1|7168.1|7164.1|7166.9|7162.9|0
1622443500000|2021-05-31 06:45:00|7167.3|7163.3|7168.8|7164.8|7169|7165|7167|7163|0
1622443800000|2021-05-31 06:50:00|7169.8|7165.8|7171|7167|7171.4|7167.4|7169.8|7165.8|0
1622444100000|2021-05-31 06:55:00|7170.9|7166.9|7171.5|7167.5|7172.1|7168.1|7170.6|7166.6|0
1622444400000|2021-05-31 07:00:00|7171.7|7167.7|7172.4|7168.4|7172.4|7168.4|7171.5|7167.5|0
1622444700000|2021-05-31 07:05:00|7172|7168|7172.2|7168.2|7172.8|7168.8|7170.7|7166.7|0
1622445000000|2021-05-31 07:10:00|7172|7168|7176.8|7173.8|7177.3|7174.3|7167.3|7164.3|268
1622445300000|2021-05-31 07:15:00|7177.3|7174.3|7172.8|7169.8|7177.3|7174.3|7172.3|7169.3|197
1622445600000|2021-05-31 07:20:00|7173.3|7170.3|7172.3|7169.3|7173.8|7170.8|7171.3|7168.3|86
1622445900000|2021-05-31 07:25:00|7171.3|7168.3|7169.3|7166.3|7171.3|7168.3|7168.3|7165.3|28
1622446200000|2021-05-31 07:30:00|7168.8|7165.8|7169.3|7166.3|7169.3|7166.3|7166.3|7163.3|53
1622446500000|2021-05-31 07:35:00|7169.8|7166.8|7165.3|7162.3|7170.3|7167.3|7165.3|7162.3|60
1622446800000|2021-05-31 07:40:00|7166.3|7163.3|7166.3|7163.3|7167.8|7164.8|7166.3|7163.3|68
1622447100000|2021-05-31 07:45:00|7166.8|7163.8|7168.3|7165.3|7168.3|7165.3|7166.3|7163.3|38
1622447400000|2021-05-31 07:50:00|7168.8|7165.8|7165.3|7162.3|7168.8|7165.8|7165.3|7162.3|40
1622447700000|2021-05-31 07:55:00|7165.8|7162.8|7166.3|7163.3|7167.3|7164.3|7165.8|7162.8|3
1622448000000|2021-05-31 08:00:00|7165.3|7162.3|7164.3|7161.3|7165.3|7162.3|7163.8|7160.8|17
1622448300000|2021-05-31 08:05:00|7163.8|7160.8|7164.3|7161.3|7164.8|7161.8|7163.3|7160.3|20
1622448600000|2021-05-31 08:10:00|7163.8|7160.8|7166.3|7163.3|7166.3|7163.3|7163.3|7160.3|10
1622448900000|2021-05-31 08:15:00|7165.8|7162.8|7165.3|7162.3|7166.3|7163.3|7164.8|7161.8|50
1622449200000|2021-05-31 08:20:00|7166.3|7163.3|7164.3|7161.3|7167.3|7164.3|7164.3|7161.3|75
1622449500000|2021-05-31 08:25:00|7163.8|7160.8|7162.3|7159.3|7164.3|7161.3|7162.3|7159.3|105
1622449800000|2021-05-31 08:30:00|7162.8|7159.8|7162.3|7159.3|7162.8|7159.8|7161.3|7158.3|63
1622450100000|2021-05-31 08:35:00|7161.8|7158.8|7160.3|7157.3|7162.3|7159.3|7160.3|7157.3|55
1622450400000|2021-05-31 08:40:00|7160.8|7157.8|7162.3|7159.3|7162.3|7159.3|7160.3|7157.3|36
1622450700000|2021-05-31 08:45:00|7161.8|7158.8|7160.3|7157.3|7162.3|7159.3|7159.8|7156.8|45
1622451000000|2021-05-31 08:50:00|7160.8|7157.8|7160.3|7157.3|7161.3|7158.3|7160.3|7157.3|19
1622451300000|2021-05-31 08:55:00|7159.8|7156.8|7160.3|7157.3|7162.3|7159.3|7158.3|7155.3|155
1622451600000|2021-05-31 09:00:00|7160.8|7157.8|7161.3|7158.3|7161.3|7158.3|7160.3|7157.3|17
1622451900000|2021-05-31 09:05:00|7161.8|7158.8|7162.3|7159.3|7162.3|7159.3|7161.8|7158.8|18
1622452200000|2021-05-31 09:10:00|7161.8|7158.8|7161.8|7158.8|7162.3|7159.3|7161.3|7158.3|23
1622452500000|2021-05-31 09:15:00|7161.3|7158.3|7162.3|7159.3|7163.3|7160.3|7161.3|7158.3|40
1622452800000|2021-05-31 09:20:00|7162.8|7159.8|7163.3|7160.3|7163.3|7160.3|7161.3|7158.3|43
1622453100000|2021-05-31 09:25:00|7163.8|7160.8|7163.3|7160.3|7164.3|7161.3|7163.3|7160.3|1
1622453400000|2021-05-31 09:30:00|7162.3|7159.3|7161.3|7158.3|7162.3|7159.3|7161.3|7158.3|15
1622453700000|2021-05-31 09:35:00|7161.8|7158.8|7160.3|7157.3|7162.3|7159.3|7160.3|7157.3|9
1622454000000|2021-05-31 09:40:00|7161.3|7158.3|7161.3|7158.3|7161.8|7158.8|7160.3|7157.3|9
1622454300000|2021-05-31 09:45:00|7160.8|7157.8|7159.3|7156.3|7161.3|7158.3|7158.3|7155.3|38
1622454600000|2021-05-31 09:50:00|7158.3|7155.3|7157.3|7154.3|7159.8|7156.8|7157.3|7154.3|33
1622454900000|2021-05-31 09:55:00|7156.3|7153.3|7158.3|7155.3|7158.8|7155.8|7154.3|7151.3|36
1622455200000|2021-05-31 10:00:00|7158.8|7155.8|7160.3|7157.3|7160.8|7157.8|7158.3|7155.3|5
1622455500000|2021-05-31 10:05:00|7159.8|7156.8|7158.3|7155.3|7160.3|7157.3|7157.3|7154.3|11
1622455800000|2021-05-31 10:10:00|7158.8|7155.8|7158.3|7155.3|7158.8|7155.8|7157.8|7154.8|3
1622456100000|2021-05-31 10:15:00|7157.8|7154.8|7158.3|7155.3|7159.3|7156.3|7157.8|7154.8|9
1622456400000|2021-05-31 10:20:00|7157.8|7154.8|7157.8|7154.8|7158.3|7155.3|7156.3|7153.3|17
1622456700000|2021-05-31 10:25:00|7158.3|7155.3|7156.3|7153.3|7158.3|7155.3|7155.3|7152.3|4
1622457000000|2021-05-31 10:30:00|7155.8|7152.8|7154.3|7151.3|7155.8|7152.8|7153.3|7150.3|24
1622457300000|2021-05-31 10:35:00|7154.8|7151.8|7156.3|7153.3|7156.3|7153.3|7154.3|7151.3|7
1622457600000|2021-05-31 10:40:00|7155.8|7152.8|7159.3|7156.3|7159.3|7156.3|7155.8|7152.8|12
1622457900000|2021-05-31 10:45:00|7159.8|7156.8|7159.3|7156.3|7159.8|7156.8|7158.8|7155.8|16
1622458200000|2021-05-31 10:50:00|7158.8|7155.8|7159.3|7156.3|7159.3|7156.3|7158.8|7155.8|7
1622458500000|2021-05-31 10:55:00|7159.8|7156.8|7160.3|7157.3|7160.3|7157.3|7159.3|7156.3|12
1622458800000|2021-05-31 11:00:00|7160.8|7157.8|7161.3|7158.3|7161.3|7158.3|7160.8|7157.8|14
1622459100000|2021-05-31 11:05:00|7160.8|7157.8|7160.3|7157.3|7161.3|7158.3|7160.3|7157.3|4
1622459400000|2021-05-31 11:10:00|7159.8|7156.8|7159.3|7156.3|7159.8|7156.8|7159.3|7156.3|1
1622460000000|2021-05-31 11:20:00|7158.3|7155.3|7156.3|7153.3|7158.3|7155.3|7156.3|7153.3|83
1622460600000|2021-05-31 11:30:00|7155.8|7152.8|7156.3|7153.3|7157.3|7154.3|7155.8|7152.8|18
1622460900000|2021-05-31 11:35:00|7155.8|7152.8|7158.3|7155.3|7158.8|7155.8|7155.3|7152.3|30
1622461200000|2021-05-31 11:40:00|7158.8|7155.8|7158.3|7155.3|7159.3|7156.3|7158.3|7155.3|0
1622461500000|2021-05-31 11:45:00|7157.8|7154.8|7157.3|7154.3|7158.3|7155.3|7157.3|7154.3|9
1622461800000|2021-05-31 11:50:00|7156.3|7153.3|7156.3|7153.3|7157.3|7154.3|7156.3|7153.3|3
1622462100000|2021-05-31 11:55:00|7155.8|7152.8|7157.3|7154.3|7157.3|7154.3|7155.3|7152.3|13
1622462400000|2021-05-31 12:00:00|7156.8|7153.8|7156.3|7153.3|7156.8|7153.8|7155.3|7152.3|18
1622462700000|2021-05-31 12:05:00|7157.3|7154.3|7157.3|7154.3|7157.3|7154.3|7156.3|7153.3|13
1622463000000|2021-05-31 12:10:00|7157.8|7154.8|7155.3|7152.3|7158.8|7155.8|7155.3|7152.3|143
1622463300000|2021-05-31 12:15:00|7155.8|7152.8|7155.8|7152.8|7156.3|7153.3|7155.3|7152.3|2
1622463600000|2021-05-31 12:20:00|7155.3|7152.3|7155.3|7152.3|7156.3|7153.3|7155.3|7152.3|13
1622463900000|2021-05-31 12:25:00|7155.8|7152.8|7155.3|7152.3|7156.3|7153.3|7155.3|7152.3|4
1622464200000|2021-05-31 12:30:00|7155.8|7152.8|7155.8|7152.8|7156.3|7153.3|7155.3|7152.3|4
1622464500000|2021-05-31 12:35:00|7156.3|7153.3|7154.3|7151.3|7156.3|7153.3|7154.3|7151.3|43
1622464800000|2021-05-31 12:40:00|7153.3|7150.3|7154.3|7151.3|7155.3|7152.3|7153.3|7150.3|23
1622465100000|2021-05-31 12:45:00|7154.8|7151.8|7154.3|7151.3|7155.3|7152.3|7154.3|7151.3|27
1622465400000|2021-05-31 12:50:00|7153.8|7150.8|7153.3|7150.3|7153.8|7150.8|7153.3|7150.3|11
1622465700000|2021-05-31 12:55:00|||||||||5
1622466000000|2021-05-31 13:00:00|7152.8|7149.8|7152.3|7149.3|7152.8|7149.8|7152.3|7149.3|5
1622466300000|2021-05-31 13:05:00|||||||||3
1622466600000|2021-05-31 13:10:00|7151.3|7148.3|7149.3|7146.3|7151.3|7148.3|7149.3|7146.3|39
1622466900000|2021-05-31 13:15:00|7149.8|7146.8|7149.3|7146.3|7149.8|7146.8|7149.3|7146.3|12
1622467200000|2021-05-31 13:20:00|7149.8|7146.8|7151.3|7148.3|7151.3|7148.3|7149.8|7146.8|8
1622467500000|2021-05-31 13:25:00|7151.8|7148.8|7151.8|7148.8|7152.3|7149.3|7151.3|7148.3|12
1622467800000|2021-05-31 13:30:00|7152.3|7149.3|7149.3|7146.3|7152.3|7149.3|7149.3|7146.3|26
1622468100000|2021-05-31 13:35:00|7148.3|7145.3|7150.3|7147.3|7151.3|7148.3|7148.3|7145.3|28
1622468400000|2021-05-31 13:40:00|7149.8|7146.8|7149.3|7146.3|7150.3|7147.3|7148.3|7145.3|38
1622468700000|2021-05-31 13:45:00|7148.8|7145.8|7148.3|7145.3|7149.8|7146.8|7147.8|7144.8|12
1622469000000|2021-05-31 13:50:00|7147.8|7144.8|7149.3|7146.3|7149.8|7146.8|7147.3|7144.3|8
1622469300000|2021-05-31 13:55:00|7149.8|7146.8|7149.3|7146.3|7150.3|7147.3|7149.3|7146.3|5
1622469600000|2021-05-31 14:00:00|7149.8|7146.8|7150.3|7147.3|7150.3|7147.3|7148.8|7145.8|7
1622469900000|2021-05-31 14:05:00|7149.8|7146.8|7149.3|7146.3|7150.3|7147.3|7148.3|7145.3|21
1622470200000|2021-05-31 14:10:00|7149.8|7146.8|7147.3|7144.3|7150.3|7147.3|7147.3|7144.3|56
1622470500000|2021-05-31 14:15:00|7148.3|7145.3|7147.3|7144.3|7148.3|7145.3|7145.3|7142.3|93
1622470800000|2021-05-31 14:20:00|7146.8|7143.8|7146.3|7143.3|7147.3|7144.3|7146.3|7143.3|14
1622471100000|2021-05-31 14:25:00|7145.3|7142.3|7146.3|7143.3|7146.3|7143.3|7145.3|7142.3|23
1622471400000|2021-05-31 14:30:00|7146.8|7143.8|7146.3|7143.3|7147.3|7144.3|7146.3|7143.3|6
1622471700000|2021-05-31 14:35:00|||||||||2
1622472000000|2021-05-31 14:40:00|7146.8|7143.8|7146.3|7143.3|7147.3|7144.3|7146.3|7143.3|13
1622472300000|2021-05-31 14:45:00|7145.8|7142.8|7147.3|7144.3|7147.3|7144.3|7145.3|7142.3|14
1622472600000|2021-05-31 14:50:00|7148.3|7145.3|7145.3|7142.3|7148.3|7145.3|7145.3|7142.3|14
1622472900000|2021-05-31 14:55:00|7145.8|7142.8|7142.3|7139.3|7145.8|7142.8|7142.3|7139.3|73
1622473200000|2021-05-31 15:00:00|7142.8|7139.8|7142.3|7139.3|7143.3|7140.3|7141.3|7138.3|58
1622473500000|2021-05-31 15:05:00|7142.8|7139.8|7141.8|7138.8|7143.3|7140.3|7141.3|7138.3|21
1622473800000|2021-05-31 15:10:00|7141.3|7138.3|7140.3|7137.3|7142.3|7139.3|7140.3|7137.3|44
1622474100000|2021-05-31 15:15:00|||||||||2
1622474400000|2021-05-31 15:20:00|||||||||11
1622474700000|2021-05-31 15:25:00|7138.8|7135.8|7136.3|7133.3|7139.3|7136.3|7134.3|7131.3|194
1622475000000|2021-05-31 15:30:00|7137.3|7134.3|7143.3|7140.3|7143.3|7140.3|7137.3|7134.3|134
1622475300000|2021-05-31 15:35:00|7143.8|7140.8|7144.3|7141.3|7146.3|7143.3|7143.3|7140.3|32
1622475600000|2021-05-31 15:40:00|7144.8|7141.8|7144.3|7141.3|7144.8|7141.8|7143.3|7140.3|33
1622475900000|2021-05-31 15:45:00|7143.8|7140.8|7143.8|7140.8|7145.3|7142.3|7143.3|7140.3|30
1622476200000|2021-05-31 15:50:00|7143.3|7140.3|7142.3|7139.3|7143.8|7140.8|7141.8|7138.8|26
1622476500000|2021-05-31 15:55:00|7142.8|7139.8|7142.3|7139.3|7143.3|7140.3|7140.3|7137.3|35
1622476800000|2021-05-31 16:00:00|7141.8|7138.8|7146.8|7143.8|7147.3|7144.3|7141.8|7138.8|63
1622477100000|2021-05-31 16:05:00|7147.3|7144.3|7144.3|7141.3|7147.3|7144.3|7144.3|7141.3|10
1622477400000|2021-05-31 16:10:00|7143.8|7140.8|7144.8|7141.8|7144.8|7141.8|7143.8|7140.8|0
1622477700000|2021-05-31 16:15:00|7145.3|7142.3|7143.3|7140.3|7145.3|7142.3|7143.3|7140.3|13
1622478000000|2021-05-31 16:20:00|7143.8|7140.8|7141.3|7138.3|7144.3|7141.3|7141.3|7138.3|5
1622478300000|2021-05-31 16:25:00|7141.8|7138.8|7138.3|7135.3|7142.3|7139.3|7137.3|7134.3|33
1622478600000|2021-05-31 16:30:00|7137.8|7134.8|7138.3|7135.3|7138.3|7135.3|7137.3|7134.3|18
1622478900000|2021-05-31 16:35:00|7138.8|7135.8|7141.3|7138.3|7141.3|7138.3|7138.8|7135.8|7
1622479200000|2021-05-31 16:40:00|7140.8|7137.8|7140.8|7137.8|7141.3|7138.3|7140.3|7137.3|18
1622479500000|2021-05-31 16:45:00|7141.3|7138.3|7140.8|7137.8|7141.3|7138.3|7140.8|7137.8|0
1622479800000|2021-05-31 16:50:00|7141.3|7138.3|7140.8|7137.8|7141.3|7138.3|7140.8|7137.8|4
1622480100000|2021-05-31 16:55:00|7141.3|7138.3|7140.3|7137.3|7143.3|7140.3|7139.8|7136.8|26
1622480400000|2021-05-31 17:00:00|||||||||3
1622480700000|2021-05-31 17:05:00|7140.8|7137.8|7143.8|7140.8|7144.3|7141.3|7140.8|7137.8|17
1622481000000|2021-05-31 17:10:00|7144.3|7141.3|7144.3|7141.3|7145.3|7142.3|7142.8|7139.8|24
1622481300000|2021-05-31 17:15:00|7144.8|7141.8|7144.8|7141.8|7144.8|7141.8|7144.3|7141.3|12
1622481600000|2021-05-31 17:20:00|7145.3|7142.3|7145.3|7142.3|7145.3|7142.3|7145.3|7142.3|4
1622481900000|2021-05-31 17:25:00|7144.8|7141.8|7143.3|7140.3|7144.8|7141.8|7143.3|7140.3|5
1622482200000|2021-05-31 17:30:00|7142.8|7139.8|7141.3|7138.3|7142.8|7139.8|7141.3|7138.3|5
1622482500000|2021-05-31 17:35:00|7141.8|7138.8|7141.8|7138.8|7141.8|7138.8|7141.3|7138.3|4
1622482800000|2021-05-31 17:40:00|7141.3|7138.3|7140.3|7137.3|7141.3|7138.3|7138.8|7135.8|14
1622483700000|2021-05-31 17:55:00|7139.8|7136.8|7138.3|7135.3|7139.8|7136.8|7137.8|7134.8|13
1622484000000|2021-05-31 18:00:00|7138.8|7135.8|7138.8|7135.8|7138.8|7135.8|7138.8|7135.8|6
1622484300000|2021-05-31 18:05:00|7139.3|7136.3|7142.8|7139.8|7142.8|7139.8|7139.3|7136.3|6
1622484600000|2021-05-31 18:10:00|7142.3|7139.3|7141.3|7138.3|7142.3|7139.3|7141.3|7138.3|3
1622484900000|2021-05-31 18:15:00|7139.3|7136.3|7138.8|7135.8|7140.3|7137.3|7138.3|7135.3|14
1622485200000|2021-05-31 18:20:00|7138.3|7135.3|7137.8|7134.8|7138.3|7135.3|7137.8|7134.8|7
1622485800000|2021-05-31 18:30:00|7138.3|7135.3|7142.3|7139.3|7142.3|7139.3|7138.3|7135.3|16
1622487300000|2021-05-31 18:55:00|7143.3|7140.3|7145.3|7142.3|7145.8|7142.8|7143.3|7140.3|12
1622487600000|2021-05-31 19:00:00|7144.3|7141.3|7146.3|7143.3|7146.3|7143.3|7144.3|7141.3|40
1622487900000|2021-05-31 19:05:00|7145.8|7142.8|7143.3|7140.3|7145.8|7142.8|7143.3|7140.3|12
1622488200000|2021-05-31 19:10:00|7142.8|7139.8|7142.3|7139.3|7142.8|7139.8|7142.3|7139.3|8
1622488500000|2021-05-31 19:15:00|7141.8|7138.8|7139.3|7136.3|7142.3|7139.3|7139.3|7136.3|20
1622488800000|2021-05-31 19:20:00|7137.3|7134.3|7135.3|7132.3|7138.3|7135.3|7134.8|7131.8|64
1622489100000|2021-05-31 19:25:00|7135.8|7132.8|7137.3|7134.3|7137.3|7134.3|7135.3|7132.3|14
1622489400000|2021-05-31 19:30:00|7136.8|7133.8|7139.3|7136.3|7139.8|7136.8|7136.8|7133.8|28
1622489700000|2021-05-31 19:35:00|7139.8|7136.8|7140.8|7137.8|7141.3|7138.3|7139.3|7136.3|14
1622490000000|2021-05-31 19:40:00|7140.3|7137.3|7134.8|7131.8|7140.3|7137.3|7134.3|7131.3|70
1622490300000|2021-05-31 19:45:00|7134.3|7131.3|7130.8|7127.8|7135.3|7132.3|7128.3|7125.3|146
1622490600000|2021-05-31 19:50:00|7131.3|7128.3|7130.3|7127.3|7133.8|7130.8|7129.8|7126.8|20
1622490900000|2021-05-31 19:55:00|7131.8|7128.8|7135.8|7132.8|7137.3|7134.3|7131.3|7128.3|65
1622491200000|2021-05-31 20:00:00|7135.3|7132.3|7122.8|7119.8|7135.3|7132.3|7122.8|7119.8|84
1622491500000|2021-05-31 20:05:00|7122.3|7119.3|7126.3|7123.3|7126.3|7123.3|7122.3|7119.3|48
1622491800000|2021-05-31 20:10:00|7125.8|7122.8|7128.3|7125.3|7128.3|7125.3|7125.8|7122.8|19
1622492100000|2021-05-31 20:15:00|7128.8|7125.8|7130.3|7127.3|7131.3|7128.3|7128.3|7125.3|14
1622492400000|2021-05-31 20:20:00|7131.3|7128.3|7133.8|7130.8|7133.8|7130.8|7131.3|7128.3|17
1622492700000|2021-05-31 20:25:00|7134.3|7131.3|7134.3|7131.3|7134.3|7131.3|7133.8|7130.8|34
1622493000000|2021-05-31 20:30:00|7134.8|7131.8|7133.3|7130.3|7134.8|7131.8|7132.8|7129.8|24
1622493300000|2021-05-31 20:35:00|7133.8|7130.8|7134.3|7131.3|7134.8|7131.8|7132.3|7129.3|44
1622493900000|2021-05-31 20:45:00|7133.8|7130.8|7129.8|7126.8|7134.3|7131.3|7122.3|7119.3|56
1622494200000|2021-05-31 20:50:00|7130.3|7127.3|7132.8|7129.8|7132.8|7129.8|7130.3|7127.3|13
1622494500000|2021-05-31 20:55:00|7132.3|7129.3|7134.8|7131.8|7135.3|7132.3|7131.3|7128.3|10
1622494800000|2021-05-31 21:00:00|7131.8|7127.8|7133.2|7129.2|7133.2|7129.2|7131.8|7127.8|0
1622495400000|2021-05-31 21:10:00|7133.3|7129.3|7133.4|7129.4|7133.4|7129.4|7133.3|7129.3|0
1622496000000|2021-05-31 21:20:00|7133.5|7129.5|7133.5|7129.5|7133.5|7129.5|7133.4|7129.4|0
1622496300000|2021-05-31 21:25:00|7133.4|7129.4|7133.5|7129.5|7133.5|7129.5|7133.4|7129.4|0
1622496600000|2021-05-31 21:30:00|7133.4|7129.4|7133.4|7129.4|7133.4|7129.4|7133.4|7129.4|0
1622497200000|2021-05-31 21:40:00|7133.5|7129.5|7133.7|7129.7|7133.7|7129.7|7133.5|7129.5|0
1622497800000|2021-05-31 21:50:00|7133.8|7129.8|7134.5|7130.5|7134.5|7130.5|7133.8|7129.8|0
1622498100000|2021-05-31 21:55:00|7134.6|7130.6|7134.8|7130.8|7134.8|7130.8|7134.6|7130.6|0
1622498400000|2021-05-31 22:00:00|7135.4|7131.4|7141|7137|7142.9|7138.9|7135.4|7131.4|0
1622498700000|2021-05-31 22:05:00|7140.6|7136.6|7143.5|7139.5|7144|7140|7140.6|7136.6|0
1622499000000|2021-05-31 22:10:00|7143.8|7139.8|7144.4|7140.4|7145.7|7141.7|7143.8|7139.8|0
1622499300000|2021-05-31 22:15:00|7144.2|7140.2|7144.4|7140.4|7145.4|7141.4|7144|7140|0
1622499600000|2021-05-31 22:20:00|7144.6|7140.6|7145.7|7141.7|7146.6|7142.6|7144.6|7140.6|0
1622499900000|2021-05-31 22:25:00|7145.5|7141.5|7145.4|7141.4|7146.2|7142.2|7145.3|7141.3|0
1622500200000|2021-05-31 22:30:00|7145.1|7141.1|7145.8|7141.8|7146.7|7142.7|7144.7|7140.7|0
1622500500000|2021-05-31 22:35:00|7145.6|7141.6|7146.6|7142.6|7147|7143|7145.5|7141.5|0
1622500800000|2021-05-31 22:40:00|7146.8|7142.8|7147.7|7143.7|7147.7|7143.7|7146.8|7142.8|0
1622501100000|2021-05-31 22:45:00|7147|7143|7147.4|7143.4|7147.8|7143.8|7147|7143|0
1622501400000|2021-05-31 22:50:00|7147.8|7143.8|7146.3|7142.3|7148.8|7144.8|7145.9|7141.9|0
1622501700000|2021-05-31 22:55:00|7146.5|7142.5|7147|7143|7147.1|7143.1|7146.3|7142.3|0
1622502000000|2021-05-31 23:00:00|7147.1|7143.1|7145.7|7141.7|7147.1|7143.1|7144.9|7140.9|0
1622502300000|2021-05-31 23:05:00|7145.5|7141.5|7145.5|7141.5|7145.7|7141.7|7144.7|7140.7|0
1622502600000|2021-05-31 23:10:00|7145.7|7141.7|7146|7142|7146.8|7142.8|7145.7|7141.7|0
1622502900000|2021-05-31 23:15:00|7146.2|7142.2|7147.9|7143.9|7147.9|7143.9|7146.2|7142.2|0
1622503200000|2021-05-31 23:20:00|7148.1|7144.1|7147.6|7143.6|7148.1|7144.1|7146.8|7142.8|0
1622503500000|2021-05-31 23:25:00|7147.7|7143.7|7148|7144|7149.2|7145.2|7146.5|7142.5|0
1622503800000|2021-05-31 23:30:00|7148.2|7144.2|7146.9|7142.9|7148.2|7144.2|7146.5|7142.5|0
1622504100000|2021-05-31 23:35:00|7146.5|7142.5|7147.9|7143.9|7147.9|7143.9|7146.4|7142.4|0
1622504400000|2021-05-31 23:40:00|7148.1|7144.1|7151.9|7147.9|7152.9|7148.9|7148.1|7144.1|0
1622504700000|2021-05-31 23:45:00|7151.8|7147.8|7144.2|7140.2|7151.9|7147.9|7144.2|7140.2|0
1622505000000|2021-05-31 23:50:00|7144.8|7142.8|7145.8|7143.8|7150.8|7148.8|7138.8|7136.8|508
1622505300000|2021-05-31 23:55:00|7145.3|7143.3|7154.3|7152.3|7154.8|7152.8|7142.8|7140.8|259
1622505600000|2021-06-01 00:00:00|7154.8|7152.8|7153.8|7152.8|7160.3|7159.3|7153.3|7151.8|543
1622505900000|2021-06-01 00:05:00|7153.3|7152.3|7142.8|7141.8|7154.3|7153.3|7141.3|7140.3|595
1622506200000|2021-06-01 00:10:00|7143.3|7142.3|7133.8|7132.8|7143.3|7142.3|7128.3|7127.3|856
1622506500000|2021-06-01 00:15:00|7133.3|7132.3|7136.3|7135.3|7139.3|7138.3|7132.3|7131.3|744
1622506800000|2021-06-01 00:20:00|7135.8|7134.8|7144.3|7143.3|7146.3|7145.3|7134.3|7133.3|446
1622507100000|2021-06-01 00:25:00|7144.8|7143.8|7146.3|7145.3|7146.3|7145.3|7139.3|7138.3|566
1622507400000|2021-06-01 00:30:00|7146.8|7145.8|7149.3|7148.3|7153.8|7152.8|7145.3|7144.3|520
1622507700000|2021-06-01 00:35:00|7148.8|7147.8|7150.3|7149.3|7157.3|7156.3|7147.3|7146.3|399
1622508000000|2021-06-01 00:40:00|7150.8|7149.8|7148.8|7147.8|7150.8|7149.8|7145.3|7144.3|265
1622508300000|2021-06-01 00:45:00|7149.3|7148.3|7144.8|7143.8|7151.3|7150.3|7142.3|7141.3|168
1622508600000|2021-06-01 00:50:00|7145.3|7144.3|7136.3|7135.3|7145.8|7144.8|7136.3|7135.3|123
1622508900000|2021-06-01 00:55:00|7136.8|7135.8|7132.3|7131.3|7136.8|7135.8|7132.3|7131.3|288
1622509200000|2021-06-01 01:00:00|7131.8|7130.8|7138.3|7137.3|7140.3|7139.3|7130.3|7129.3|189
1622509500000|2021-06-01 01:05:00|7137.8|7136.8|7141.3|7140.3|7141.3|7140.3|7137.8|7136.8|82
1622509800000|2021-06-01 01:10:00|7140.8|7139.8|7139.3|7138.3|7142.3|7141.3|7137.8|7136.8|151
1622510100000|2021-06-01 01:15:00|7138.8|7137.8|7135.8|7134.8|7138.8|7137.8|7134.3|7133.3|142
1622510400000|2021-06-01 01:20:00|7136.3|7135.3|7138.8|7137.8|7142.3|7141.3|7135.3|7134.3|245
1622510700000|2021-06-01 01:25:00|7138.3|7137.3|7130.3|7129.3|7138.8|7137.8|7130.3|7129.3|301
1622511000000|2021-06-01 01:30:00|7129.3|7128.3|7121.3|7120.3|7129.3|7128.3|7115.3|7114.3|684
1622511300000|2021-06-01 01:35:00|7121.8|7120.8|7123.3|7122.3|7124.3|7123.3|7118.8|7117.8|264
1622511600000|2021-06-01 01:40:00|7122.3|7121.3|7124.3|7123.3|7125.3|7124.3|7121.3|7120.3|172
1622511900000|2021-06-01 01:45:00|7124.8|7123.8|7125.3|7124.3|7130.3|7129.3|7124.8|7123.8|281
1622512200000|2021-06-01 01:50:00|7126.3|7125.3|7129.3|7128.3|7130.3|7129.3|7126.3|7125.3|168
1622512500000|2021-06-01 01:55:00|7128.8|7127.8|7125.3|7124.3|7130.3|7129.3|7123.3|7122.3|124
1622512800000|2021-06-01 02:00:00|7124.8|7123.8|7126.3|7125.3|7129.3|7128.3|7124.3|7123.3|113
1622513100000|2021-06-01 02:05:00|7125.3|7124.3|7125.3|7124.3|7127.3|7126.3|7123.3|7122.3|186
1622513400000|2021-06-01 02:10:00|7124.8|7123.8|7127.3|7126.3|7127.3|7126.3|7123.3|7122.3|175
1622513700000|2021-06-01 02:15:00|7126.8|7125.8|7128.8|7127.8|7128.8|7127.8|7126.3|7125.3|134
1622514000000|2021-06-01 02:20:00|7129.3|7128.3|7125.8|7124.8|7130.3|7129.3|7125.3|7124.3|291
1622514300000|2021-06-01 02:25:00|7126.3|7125.3|7126.3|7125.3|7128.8|7127.8|7125.3|7124.3|137
1622514600000|2021-06-01 02:30:00|7127.3|7126.3|7124.8|7123.8|7127.3|7126.3|7121.3|7120.3|151
1622514900000|2021-06-01 02:35:00|7125.3|7124.3|7127.3|7126.3|7127.3|7126.3|7123.8|7122.8|128
1622515200000|2021-06-01 02:40:00|7126.8|7125.8|7130.3|7129.3|7131.3|7130.3|7126.3|7125.3|199
1622515500000|2021-06-01 02:45:00|7130.8|7129.8|7134.3|7133.3|7134.3|7133.3|7130.8|7129.8|132
1622515800000|2021-06-01 02:50:00|7133.8|7132.8|7137.3|7136.3|7139.3|7138.3|7133.3|7132.3|286
1622516100000|2021-06-01 02:55:00|7136.8|7135.8|7138.3|7137.3|7138.3|7137.3|7135.8|7134.8|182
1622516400000|2021-06-01 03:00:00|7137.8|7136.8|7141.3|7140.3|7143.3|7142.3|7137.8|7136.8|237
1622516700000|2021-06-01 03:05:00|7140.3|7139.3|7140.3|7139.3|7141.3|7140.3|7138.3|7137.3|197
1622517000000|2021-06-01 03:10:00|7139.8|7138.8|7139.3|7138.3|7140.3|7139.3|7139.3|7138.3|72
1622517300000|2021-06-01 03:15:00|7140.3|7139.3|7142.3|7141.3|7142.3|7141.3|7140.3|7139.3|72
1622517600000|2021-06-01 03:20:00|7142.8|7141.8|7144.3|7143.3|7145.3|7144.3|7142.8|7141.8|138
1622517900000|2021-06-01 03:25:00|7143.3|7142.3|7148.3|7147.3|7148.3|7147.3|7143.3|7142.3|263
1622518200000|2021-06-01 03:30:00|7147.8|7146.8|7148.3|7147.3|7149.3|7148.3|7146.3|7145.3|303
1622518500000|2021-06-01 03:35:00|7147.8|7146.8|7145.3|7144.3|7148.3|7147.3|7144.3|7143.3|216
1622518800000|2021-06-01 03:40:00|7144.8|7143.8|7142.8|7141.8|7145.3|7144.3|7142.8|7141.8|162
1622519100000|2021-06-01 03:45:00|7142.3|7141.3|7147.3|7146.3|7147.3|7146.3|7142.3|7141.3|177
1622519400000|2021-06-01 03:50:00|7146.8|7145.8|7145.3|7144.3|7147.3|7146.3|7145.3|7144.3|117
1622519700000|2021-06-01 03:55:00|7144.3|7143.3|7140.3|7139.3|7144.3|7143.3|7140.3|7139.3|165
1622520000000|2021-06-01 04:00:00|7140.8|7139.8|7141.3|7140.3|7142.3|7141.3|7139.3|7138.3|99
1622520300000|2021-06-01 04:05:00|7141.8|7140.8|7144.3|7143.3|7145.3|7144.3|7141.3|7140.3|133
1622520600000|2021-06-01 04:10:00|7143.3|7142.3|7143.3|7142.3|7144.3|7143.3|7142.8|7141.8|103
1622520900000|2021-06-01 04:15:00|7142.8|7141.8|7142.3|7141.3|7143.3|7142.3|7141.3|7140.3|75
1622521200000|2021-06-01 04:20:00|7141.8|7140.8|7142.3|7141.3|7143.3|7142.3|7141.3|7140.3|61
1622521500000|2021-06-01 04:25:00|7141.8|7140.8|7144.8|7143.8|7145.3|7144.3|7140.3|7139.3|206
1622521800000|2021-06-01 04:30:00|7144.3|7143.3|7148.3|7147.3|7152.3|7151.3|7144.3|7143.3|602
1622522100000|2021-06-01 04:35:00|7147.8|7146.8|7147.3|7146.3|7149.3|7148.3|7146.3|7145.3|331
1622522400000|2021-06-01 04:40:00|7147.8|7146.8|7153.3|7152.3|7153.3|7152.3|7147.3|7146.3|192
1622522700000|2021-06-01 04:45:00|7154.3|7153.3|7162.8|7161.8|7162.8|7161.8|7154.3|7153.3|420
1622523000000|2021-06-01 04:50:00|7163.3|7162.3|7159.3|7158.3|7163.3|7162.3|7158.3|7157.3|336
1622523300000|2021-06-01 04:55:00|7159.8|7158.8|7159.3|7158.3|7160.3|7159.3|7156.3|7155.3|210
1622523600000|2021-06-01 05:00:00|7160.3|7159.3|7155.3|7154.3|7160.3|7159.3|7155.3|7154.3|201
1622523900000|2021-06-01 05:05:00|7154.3|7153.3|7153.3|7152.3|7154.3|7153.3|7152.3|7151.3|149
1622524200000|2021-06-01 05:10:00|7153.8|7152.8|7154.3|7153.3|7155.3|7154.3|7152.3|7151.3|242
1622524500000|2021-06-01 05:15:00|7153.8|7152.8|7153.3|7152.3|7153.8|7152.8|7152.3|7151.3|124
1622524800000|2021-06-01 05:20:00|7152.3|7151.3|7150.3|7149.3|7153.3|7152.3|7150.3|7149.3|156
1622525100000|2021-06-01 05:25:00|7150.8|7149.8|7150.3|7149.3|7151.3|7150.3|7149.3|7148.3|217
1622525400000|2021-06-01 05:30:00|7151.3|7150.3|7154.3|7153.3|7156.3|7155.3|7151.3|7150.3|274
1622525700000|2021-06-01 05:35:00|7153.8|7152.8|7154.3|7153.3|7154.3|7153.3|7152.3|7151.3|267
1622526000000|2021-06-01 05:40:00|7155.3|7154.3|7152.3|7151.3|7155.3|7154.3|7152.3|7151.3|297
1622526300000|2021-06-01 05:45:00|7152.8|7151.8|7155.3|7154.3|7156.3|7155.3|7152.3|7151.3|334
1622526600000|2021-06-01 05:50:00|7155.8|7154.8|7153.3|7152.3|7156.3|7155.3|7152.8|7151.8|355
1622526900000|2021-06-01 05:55:00|7152.8|7151.8|7153.3|7152.3|7154.3|7153.3|7151.3|7150.3|418
1622527200000|2021-06-01 06:00:00|7153.8|7151.8|7157.8|7155.8|7158.8|7156.8|7153.8|7151.8|710
1622527500000|2021-06-01 06:05:00|7157.3|7155.3|7143.8|7141.8|7157.8|7155.8|7141.8|7139.8|1835
1622527800000|2021-06-01 06:10:00|7144.3|7142.3|7149.8|7147.8|7149.8|7147.8|7139.8|7137.8|832
1622528100000|2021-06-01 06:15:00|7150.3|7148.3|7150.8|7148.8|7151.8|7149.8|7148.8|7146.8|249
1622528400000|2021-06-01 06:20:00|7151.3|7149.3|7150.8|7148.8|7152.8|7150.8|7149.8|7147.8|327
1622528700000|2021-06-01 06:25:00|7149.8|7147.8|7148.3|7146.3|7150.8|7148.8|7146.8|7144.8|416
1622529000000|2021-06-01 06:30:00|7149.3|7145.3|7151.2|7147.2|7151.6|7147.6|7148|7144|0
1622529300000|2021-06-01 06:35:00|7150.8|7146.8|7154.8|7150.8|7154.8|7150.8|7150.8|7146.8|0
1622529600000|2021-06-01 06:40:00|7154.6|7150.6|7152.8|7148.8|7154.7|7150.7|7151.4|7147.4|0
1622529900000|2021-06-01 06:45:00|7152.9|7148.9|7154|7150|7154.4|7150.4|7152.4|7148.4|0
1622530200000|2021-06-01 06:50:00|7153.8|7149.8|7152.7|7148.7|7153.8|7149.8|7151.8|7147.8|0
1622530500000|2021-06-01 06:55:00|7152.8|7148.8|7153.8|7149.8|7154.7|7150.7|7152|7148|0
1622530800000|2021-06-01 07:00:00|7154.2|7150.2|7158.6|7154.6|7159.1|7155.1|7154.2|7150.2|0
1622531100000|2021-06-01 07:05:00|7158.5|7154.5|7158.8|7154.8|7159.9|7155.9|7156.2|7152.2|0
1622531400000|2021-06-01 07:10:00|7159.3|7156.3|7163.3|7160.3|7164.8|7161.8|7158.8|7155.8|391
1622531700000|2021-06-01 07:15:00|7163.8|7160.8|7165.3|7162.3|7165.3|7162.3|7161.3|7158.3|96
1622532000000|2021-06-01 07:20:00|7165.8|7162.8|7163.3|7160.3|7167.3|7164.3|7163.3|7160.3|50
1622532300000|2021-06-01 07:25:00|7163.8|7160.8|7165.3|7162.3|7165.8|7162.8|7163.8|7160.8|47
1622532600000|2021-06-01 07:30:00|7166.3|7163.3|7171.8|7168.8|7172.3|7169.3|7165.3|7162.3|162
1622532900000|2021-06-01 07:35:00|7171.3|7168.3|7169.8|7166.8|7172.3|7169.3|7169.3|7166.3|112
1622533200000|2021-06-01 07:40:00|7170.3|7167.3|7172.8|7169.8|7174.8|7171.8|7170.3|7167.3|92
1622533500000|2021-06-01 07:45:00|7173.3|7170.3|7173.3|7170.3|7175.3|7172.3|7172.3|7169.3|49
1622533800000|2021-06-01 07:50:00|7173.8|7170.8|7174.3|7171.3|7175.3|7172.3|7172.8|7169.8|45
1622534100000|2021-06-01 07:55:00|7174.8|7171.8|7176.3|7173.3|7177.3|7174.3|7173.3|7170.3|60
1622534400000|2021-06-01 08:00:00|7176.8|7173.8|7180.3|7177.3|7181.3|7178.3|7176.3|7173.3|95
1622534700000|2021-06-01 08:05:00|7180.8|7177.8|7181.8|7178.8|7183.8|7180.8|7180.3|7177.3|103
1622535000000|2021-06-01 08:10:00|7181.3|7178.3|7181.3|7178.3|7183.3|7180.3|7180.3|7177.3|68
1622535300000|2021-06-01 08:15:00|7181.8|7178.8|7184.8|7181.8|7185.3|7182.3|7181.3|7178.3|119
1622535600000|2021-06-01 08:20:00|7184.3|7181.3|7184.3|7181.3|7186.3|7183.3|7183.8|7180.8|75
1622535900000|2021-06-01 08:25:00|7183.8|7180.8|7184.3|7181.3|7184.8|7181.8|7183.3|7180.3|58
1622536200000|2021-06-01 08:30:00|7184.8|7181.8|7185.3|7182.3|7186.3|7183.3|7183.3|7180.3|84
1622536500000|2021-06-01 08:35:00|7184.8|7181.8|7184.3|7181.3|7185.3|7182.3|7184.3|7181.3|109
1622536800000|2021-06-01 08:40:00|7184.8|7181.8|7184.3|7181.3|7186.3|7183.3|7184.3|7181.3|186
1622537100000|2021-06-01 08:45:00|7184.8|7181.8|7184.3|7181.3|7185.3|7182.3|7183.3|7180.3|132
1622537400000|2021-06-01 08:50:00|7184.8|7181.8|7188.3|7185.3|7188.8|7185.8|7184.3|7181.3|78
1622537700000|2021-06-01 08:55:00|7188.8|7185.8|7188.8|7185.8|7190.3|7187.3|7188.3|7185.3|60
1622538000000|2021-06-01 09:00:00|7188.3|7185.3|7189.8|7186.8|7190.3|7187.3|7188.3|7185.3|35
1622538300000|2021-06-01 09:05:00|7189.3|7186.3|7189.3|7186.3|7191.3|7188.3|7189.3|7186.3|35
1622538600000|2021-06-01 09:10:00|7189.8|7186.8|7189.8|7186.8|7190.3|7187.3|7189.3|7186.3|24
1622538900000|2021-06-01 09:15:00|7190.3|7187.3|7191.3|7188.3|7192.3|7189.3|7190.3|7187.3|62
1622539200000|2021-06-01 09:20:00|7191.8|7188.8|7192.3|7189.3|7193.3|7190.3|7191.3|7188.3|55
1622539500000|2021-06-01 09:25:00|7191.8|7188.8|7193.3|7190.3|7193.3|7190.3|7190.3|7187.3|45
1622539800000|2021-06-01 09:30:00|7192.3|7189.3|7193.3|7190.3|7195.3|7192.3|7192.3|7189.3|55
1622540100000|2021-06-01 09:35:00|7192.8|7189.8|7193.3|7190.3|7193.8|7190.8|7192.3|7189.3|15
1622540400000|2021-06-01 09:40:00|7194.3|7191.3|7194.3|7191.3|7194.3|7191.3|7194.3|7191.3|21
1622540700000|2021-06-01 09:45:00|7193.3|7190.3|7191.3|7188.3|7194.3|7191.3|7190.8|7187.8|44
1622541000000|2021-06-01 09:50:00|7190.8|7187.8|7191.3|7188.3|7191.3|7188.3|7190.3|7187.3|40
1622541300000|2021-06-01 09:55:00|7191.8|7188.8|7191.3|7188.3|7192.3|7189.3|7190.3|7187.3|27
1622541600000|2021-06-01 10:00:00|7192.3|7189.3|7194.3|7191.3|7195.3|7192.3|7192.3|7189.3|29
1622541900000|2021-06-01 10:05:00|7194.8|7191.8|7194.8|7191.8|7195.3|7192.3|7194.3|7191.3|37
1622542200000|2021-06-01 10:10:00|7194.3|7191.3|7196.3|7193.3|7196.3|7193.3|7193.3|7190.3|117
1622542500000|2021-06-01 10:15:00|7195.8|7192.8|7195.3|7192.3|7196.3|7193.3|7194.3|7191.3|17
1622542800000|2021-06-01 10:20:00|7195.8|7192.8|7195.3|7192.3|7196.3|7193.3|7195.3|7192.3|6
1622543100000|2021-06-01 10:25:00|7195.8|7192.8|7195.3|7192.3|7195.8|7192.8|7195.3|7192.3|7
1622543400000|2021-06-01 10:30:00|7194.3|7191.3|7191.3|7188.3|7195.3|7192.3|7191.3|7188.3|150
1622543700000|2021-06-01 10:35:00|7191.8|7188.8|7193.3|7190.3|7193.8|7190.8|7191.8|7188.8|7
1622544000000|2021-06-01 10:40:00|7193.8|7190.8|7194.3|7191.3|7194.3|7191.3|7193.3|7190.3|17
1622544300000|2021-06-01 10:45:00|7193.8|7190.8|7193.8|7190.8|7193.8|7190.8|7193.3|7190.3|32
1622544600000|2021-06-01 10:50:00|7194.3|7191.3|7194.3|7191.3|7194.3|7191.3|7194.3|7191.3|12
1622544900000|2021-06-01 10:55:00|7193.8|7190.8|7194.3|7191.3|7196.3|7193.3|7193.3|7190.3|90
1622545200000|2021-06-01 11:00:00|7194.8|7191.8|7196.3|7193.3|7196.3|7193.3|7194.3|7191.3|29
1622545500000|2021-06-01 11:05:00|7195.8|7192.8|7196.3|7193.3|7196.3|7193.3|7195.3|7192.3|47
1622545800000|2021-06-01 11:10:00|7196.8|7193.8|7196.3|7193.3|7196.8|7193.8|7194.8|7191.8|10
1622546100000|2021-06-01 11:15:00|7196.8|7193.8|7195.3|7192.3|7197.3|7194.3|7195.3|7192.3|73
1622546400000|2021-06-01 11:20:00|7195.8|7192.8|7197.3|7194.3|7197.3|7194.3|7195.8|7192.8|34
1622546700000|2021-06-01 11:25:00|7197.8|7194.8|7196.3|7193.3|7198.3|7195.3|7196.3|7193.3|44
1622547000000|2021-06-01 11:30:00|7195.3|7192.3|7197.3|7194.3|7197.8|7194.8|7195.3|7192.3|27
1622547300000|2021-06-01 11:35:00|7197.8|7194.8|7197.3|7194.3|7197.8|7194.8|7196.3|7193.3|30
1622547600000|2021-06-01 11:40:00|7197.8|7194.8|7198.3|7195.3|7198.3|7195.3|7197.3|7194.3|25
1622547900000|2021-06-01 11:45:00|7198.8|7195.8|7197.3|7194.3|7199.3|7196.3|7197.3|7194.3|21
1622548200000|2021-06-01 11:50:00|7197.8|7194.8|7198.3|7195.3|7199.3|7196.3|7197.3|7194.3|33
1622548500000|2021-06-01 11:55:00|7198.8|7195.8|7199.3|7196.3|7199.3|7196.3|7198.8|7195.8|13
1622548800000|2021-06-01 12:00:00|||||||||21
1622549100000|2021-06-01 12:05:00|||||||||11
1622549400000|2021-06-01 12:10:00|7198.8|7195.8|7199.3|7196.3|7199.3|7196.3|7198.8|7195.8|89
1622549700000|2021-06-01 12:15:00|7199.8|7196.8|7200.3|7197.3|7200.3|7197.3|7199.3|7196.3|29
1622550000000|2021-06-01 12:20:00|7200.8|7197.8|7201.3|7198.3|7201.3|7198.3|7200.8|7197.8|9
1622550300000|2021-06-01 12:25:00|7200.8|7197.8|7199.3|7196.3|7200.8|7197.8|7199.3|7196.3|47
1622550600000|2021-06-01 12:30:00|7198.8|7195.8|7200.3|7197.3|7200.3|7197.3|7198.8|7195.8|36
1622550900000|2021-06-01 12:35:00|7199.8|7196.8|7199.3|7196.3|7200.3|7197.3|7199.3|7196.3|22
1622551200000|2021-06-01 12:40:00|7199.8|7196.8|7199.3|7196.3|7200.3|7197.3|7199.3|7196.3|64
1622551500000|2021-06-01 12:45:00|7198.8|7195.8|7199.3|7196.3|7199.3|7196.3|7198.8|7195.8|17
1622551800000|2021-06-01 12:50:00|7199.8|7196.8|7199.3|7196.3|7200.3|7197.3|7199.3|7196.3|17
1622552100000|2021-06-01 12:55:00|7199.8|7196.8|7200.3|7197.3|7200.3|7197.3|7199.8|7196.8|12
1622552400000|2021-06-01 13:00:00|7199.3|7196.3|7199.3|7196.3|7199.3|7196.3|7199.3|7196.3|16
1622552700000|2021-06-01 13:05:00|7199.8|7196.8|7198.3|7195.3|7199.8|7196.8|7198.3|7195.3|166
1622553000000|2021-06-01 13:10:00|7197.8|7194.8|7195.3|7192.3|7198.3|7195.3|7195.3|7192.3|93
1622553300000|2021-06-01 13:15:00|7194.3|7191.3|7196.3|7193.3|7196.3|7193.3|7194.3|7191.3|45
1622553600000|2021-06-01 13:20:00|7195.3|7192.3|7195.3|7192.3|7196.3|7193.3|7194.3|7191.3|56
1622553900000|2021-06-01 13:25:00|7194.8|7191.8|7194.3|7191.3|7194.8|7191.8|7192.3|7189.3|83
1622554200000|2021-06-01 13:30:00|7194.8|7191.8|7191.3|7188.3|7197.3|7194.3|7191.3|7188.3|105
1622554500000|2021-06-01 13:35:00|7190.8|7187.8|7188.3|7185.3|7191.8|7188.8|7187.3|7184.3|151
1622554800000|2021-06-01 13:40:00|7187.8|7184.8|7190.3|7187.3|7192.3|7189.3|7187.3|7184.3|127
1622555100000|2021-06-01 13:45:00|7190.8|7187.8|7188.3|7185.3|7191.3|7188.3|7186.3|7183.3|89
1622555400000|2021-06-01 13:50:00|7188.8|7185.8|7188.3|7185.3|7190.3|7187.3|7187.3|7184.3|113
1622555700000|2021-06-01 13:55:00|7188.8|7185.8|7191.8|7188.8|7193.3|7190.3|7186.3|7183.3|117
1622556000000|2021-06-01 14:00:00|7192.3|7189.3|7184.3|7181.3|7193.3|7190.3|7183.8|7180.8|109
1622556300000|2021-06-01 14:05:00|7183.8|7180.8|7182.3|7179.3|7185.3|7182.3|7180.3|7177.3|57
1622556600000|2021-06-01 14:10:00|7181.8|7178.8|7178.3|7175.3|7182.3|7179.3|7178.3|7175.3|112
1622556900000|2021-06-01 14:15:00|7177.8|7174.8|7179.8|7176.8|7180.3|7177.3|7173.3|7170.3|169
1622557200000|2021-06-01 14:20:00|7180.3|7177.3|7179.3|7176.3|7180.3|7177.3|7174.3|7171.3|189
1622557500000|2021-06-01 14:25:00|7179.8|7176.8|7185.3|7182.3|7185.3|7182.3|7179.3|7176.3|222
1622557800000|2021-06-01 14:30:00|7185.8|7182.8|7183.3|7180.3|7187.8|7184.8|7182.3|7179.3|208
1622558100000|2021-06-01 14:35:00|7183.8|7180.8|7173.3|7170.3|7183.8|7180.8|7173.3|7170.3|183
1622558400000|2021-06-01 14:40:00|7172.3|7169.3|7170.3|7167.3|7173.8|7170.8|7170.3|7167.3|366
1622558700000|2021-06-01 14:45:00|7169.3|7166.3|7166.8|7163.8|7171.3|7168.3|7165.3|7162.3|246
1622559000000|2021-06-01 14:50:00|7167.3|7164.3|7165.3|7162.3|7168.3|7165.3|7163.3|7160.3|42
1622559300000|2021-06-01 14:55:00|7164.8|7161.8|7164.3|7161.3|7165.3|7162.3|7162.3|7159.3|89
1622559600000|2021-06-01 15:00:00|7163.8|7160.8|7165.3|7162.3|7166.3|7163.3|7162.3|7159.3|97
1622559900000|2021-06-01 15:05:00|7164.8|7161.8|7167.3|7164.3|7167.3|7164.3|7162.3|7159.3|48
1622560200000|2021-06-01 15:10:00|7167.8|7164.8|7170.3|7167.3|7171.3|7168.3|7167.8|7164.8|114
1622560500000|2021-06-01 15:15:00|7170.8|7167.8|7172.3|7169.3|7172.3|7169.3|7170.8|7167.8|37
1622560800000|2021-06-01 15:20:00|7172.8|7169.8|7171.3|7168.3|7174.8|7171.8|7169.8|7166.8|149
1622561100000|2021-06-01 15:25:00|7171.8|7168.8|7171.3|7168.3|7173.3|7170.3|7170.3|7167.3|70
1622561400000|2021-06-01 15:30:00|7170.8|7167.8|7168.3|7165.3|7170.8|7167.8|7167.3|7164.3|53
1622561700000|2021-06-01 15:35:00|7168.8|7165.8|7172.3|7169.3|7173.8|7170.8|7168.3|7165.3|57
1622562000000|2021-06-01 15:40:00|7171.3|7168.3|7167.3|7164.3|7171.3|7168.3|7167.3|7164.3|115
1622562300000|2021-06-01 15:45:00|7167.8|7164.8|7163.3|7160.3|7168.3|7165.3|7162.3|7159.3|83
1622562600000|2021-06-01 15:50:00|7162.8|7159.8|7164.3|7161.3|7164.8|7161.8|7162.3|7159.3|39
1622562900000|2021-06-01 15:55:00|7164.8|7161.8|7166.3|7163.3|7167.3|7164.3|7164.3|7161.3|38
1622563200000|2021-06-01 16:00:00|7166.8|7163.8|7165.3|7162.3|7168.3|7165.3|7164.3|7161.3|61
1622563500000|2021-06-01 16:05:00|7165.8|7162.8|7164.3|7161.3|7165.8|7162.8|7164.3|7161.3|61
1622563800000|2021-06-01 16:10:00|7163.3|7160.3|7163.3|7160.3|7164.3|7161.3|7162.3|7159.3|39
1622564100000|2021-06-01 16:15:00|7162.3|7159.3|7161.3|7158.3|7162.3|7159.3|7161.3|7158.3|59
1622564400000|2021-06-01 16:20:00|7161.8|7158.8|7165.3|7162.3|7165.3|7162.3|7161.3|7158.3|47
1622564700000|2021-06-01 16:25:00|7166.3|7163.3|7165.3|7162.3|7166.3|7163.3|7163.3|7160.3|32
1622565000000|2021-06-01 16:30:00|7164.8|7161.8|7166.3|7163.3|7166.3|7163.3|7164.3|7161.3|16
1622565300000|2021-06-01 16:35:00|7166.8|7163.8|7166.3|7163.3|7167.3|7164.3|7165.3|7162.3|17
1622565600000|2021-06-01 16:40:00|7166.8|7163.8|7169.3|7166.3|7169.3|7166.3|7166.8|7163.8|8
1622565900000|2021-06-01 16:45:00|7168.8|7165.8|7169.3|7166.3|7169.3|7166.3|7168.3|7165.3|12
1622566200000|2021-06-01 16:50:00|7168.8|7165.8|7166.3|7163.3|7168.8|7165.8|7165.3|7162.3|17
1622566500000|2021-06-01 16:55:00|7165.8|7162.8|7165.8|7162.8|7165.8|7162.8|7163.8|7160.8|25
1622566800000|2021-06-01 17:00:00|7166.3|7163.3|7161.3|7158.3|7166.3|7163.3|7161.3|7158.3|35
1622567100000|2021-06-01 17:05:00|7160.3|7157.3|7163.8|7160.8|7163.8|7160.8|7159.3|7156.3|33
1622567400000|2021-06-01 17:10:00|7163.3|7160.3|7163.8|7160.8|7164.3|7161.3|7162.3|7159.3|11
1622567700000|2021-06-01 17:15:00|7164.3|7161.3|7161.3|7158.3|7164.3|7161.3|7161.3|7158.3|14
1622568000000|2021-06-01 17:20:00|7161.8|7158.8|7160.8|7157.8|7162.3|7159.3|7159.3|7156.3|21
1622568300000|2021-06-01 17:25:00|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|7160.3|7157.3|5
1622568600000|2021-06-01 17:30:00|7160.3|7157.3|7162.3|7159.3|7162.8|7159.8|7159.8|7156.8|27
1622568900000|2021-06-01 17:35:00|7161.8|7158.8|7160.8|7157.8|7162.3|7159.3|7159.3|7156.3|36
1622569200000|2021-06-01 17:40:00|7160.3|7157.3|7158.3|7155.3|7161.3|7158.3|7158.3|7155.3|23
1622569500000|2021-06-01 17:45:00|7159.3|7156.3|7160.3|7157.3|7161.3|7158.3|7159.3|7156.3|26
1622569800000|2021-06-01 17:50:00|7160.8|7157.8|7162.3|7159.3|7162.3|7159.3|7160.8|7157.8|13
1622570100000|2021-06-01 17:55:00|7161.8|7158.8|7164.3|7161.3|7164.3|7161.3|7161.8|7158.8|12
1622570400000|2021-06-01 18:00:00|7163.8|7160.8|7165.3|7162.3|7165.3|7162.3|7163.3|7160.3|23
1622570700000|2021-06-01 18:05:00|7165.8|7162.8|7164.8|7161.8|7167.3|7164.3|7164.3|7161.3|19
1622571000000|2021-06-01 18:10:00|7165.3|7162.3|7165.3|7162.3|7166.3|7163.3|7164.3|7161.3|6
1622571300000|2021-06-01 18:15:00|7165.8|7162.8|7166.3|7163.3|7166.3|7163.3|7163.8|7160.8|11
1622571600000|2021-06-01 18:20:00|7167.3|7164.3|7169.3|7166.3|7169.3|7166.3|7167.3|7164.3|31
1622571900000|2021-06-01 18:25:00|7168.8|7165.8|7169.3|7166.3|7170.3|7167.3|7167.3|7164.3|14
1622572200000|2021-06-01 18:30:00|7169.8|7166.8|7167.3|7164.3|7170.3|7167.3|7166.8|7163.8|53
1622572500000|2021-06-01 18:35:00|7167.8|7164.8|7170.3|7167.3|7171.3|7168.3|7167.3|7164.3|42
1622572800000|2021-06-01 18:40:00|7169.8|7166.8|7172.3|7169.3|7173.3|7170.3|7169.8|7166.8|39
1622573100000|2021-06-01 18:45:00|7171.8|7168.8|7172.3|7169.3|7172.8|7169.8|7171.3|7168.3|13
1622573400000|2021-06-01 18:50:00|7171.8|7168.8|7172.3|7169.3|7172.3|7169.3|7171.3|7168.3|14
1622573700000|2021-06-01 18:55:00|7172.8|7169.8|7172.3|7169.3|7173.3|7170.3|7172.3|7169.3|14
1622574000000|2021-06-01 19:00:00|7172.8|7169.8|7174.3|7171.3|7174.3|7171.3|7172.3|7169.3|20
1622574300000|2021-06-01 19:05:00|7173.8|7170.8|7169.3|7166.3|7173.8|7170.8|7169.3|7166.3|58
1622574600000|2021-06-01 19:10:00|7168.8|7165.8|7170.3|7167.3|7171.3|7168.3|7168.3|7165.3|48
1622574900000|2021-06-01 19:15:00|7169.3|7166.3|7169.3|7166.3|7169.3|7166.3|7168.3|7165.3|46
1622575200000|2021-06-01 19:20:00|7170.3|7167.3|7172.3|7169.3|7172.3|7169.3|7170.3|7167.3|34
1622575500000|2021-06-01 19:25:00|7171.8|7168.8|7169.3|7166.3|7171.8|7168.8|7168.8|7165.8|35
1622575800000|2021-06-01 19:30:00|7168.8|7165.8|7162.8|7159.8|7168.8|7165.8|7160.3|7157.3|64
1622576100000|2021-06-01 19:35:00|7162.3|7159.3|7162.8|7159.8|7163.3|7160.3|7161.3|7158.3|9
1622576400000|2021-06-01 19:40:00|7162.3|7159.3|7163.8|7160.8|7164.3|7161.3|7161.3|7158.3|34
1622576700000|2021-06-01 19:45:00|7164.3|7161.3|7168.8|7165.8|7168.8|7165.8|7163.8|7160.8|28
1622577000000|2021-06-01 19:50:00|7168.3|7165.3|7167.3|7164.3|7168.3|7165.3|7164.3|7161.3|49
1622577300000|2021-06-01 19:55:00|7166.8|7163.8|7161.8|7158.8|7166.8|7163.8|7157.3|7154.3|145
1622577600000|2021-06-01 20:00:00|7161.3|7158.3|7162.3|7159.3|7162.3|7159.3|7158.3|7155.3|46
1622577900000|2021-06-01 20:05:00|7162.8|7159.8|7166.3|7163.3|7166.3|7163.3|7162.8|7159.8|7
1622578200000|2021-06-01 20:10:00|7165.8|7162.8|7164.3|7161.3|7166.3|7163.3|7164.3|7161.3|14
1622578800000|2021-06-01 20:20:00|7163.8|7160.8|7163.3|7160.3|7163.8|7160.8|7162.3|7159.3|17
1622579100000|2021-06-01 20:25:00|7164.3|7161.3|7163.3|7160.3|7164.3|7161.3|7163.3|7160.3|7
1622579400000|2021-06-01 20:30:00|||||||||3
1622579700000|2021-06-01 20:35:00|7162.8|7159.8|7162.3|7159.3|7163.3|7160.3|7162.3|7159.3|9
1622580000000|2021-06-01 20:40:00|7162.8|7159.8|7162.8|7159.8|7163.3|7160.3|7162.3|7159.3|10
1622580300000|2021-06-01 20:45:00|7162.3|7159.3|7161.3|7158.3|7163.3|7160.3|7160.3|7157.3|42
1622580600000|2021-06-01 20:50:00|7160.8|7157.8|7162.3|7159.3|7162.3|7159.3|7160.3|7157.3|3
1622580900000|2021-06-01 20:55:00|7161.8|7158.8|7161.8|7158.8|7162.3|7159.3|7160.8|7157.8|15
1622581200000|2021-06-01 21:00:00|7162.2|7158.2|7162.6|7158.6|7162.6|7158.6|7162.2|7158.2|0
1622581500000|2021-06-01 21:05:00|7162.1|7158.1|7162.4|7158.4|7162.5|7158.5|7162.1|7158.1|1
1622581800000|2021-06-01 21:10:00|7162.5|7158.5|7162.7|7158.7|7162.7|7158.7|7162.5|7158.5|0
1622582100000|2021-06-01 21:15:00|7162.8|7158.8|7163.6|7159.6|7163.6|7159.6|7162.8|7158.8|1
1622582400000|2021-06-01 21:20:00|7163.9|7159.9|7163.4|7159.4|7163.9|7159.9|7163.4|7159.4|0
1622582700000|2021-06-01 21:25:00|7163.9|7159.9|7163.6|7159.6|7163.9|7159.9|7162.9|7158.9|0
1622583000000|2021-06-01 21:30:00|7163.4|7159.4|7164|7160|7164.5|7160.5|7163.4|7159.4|0
1622583300000|2021-06-01 21:35:00|7163.8|7159.8|7163.6|7159.6|7164|7160|7163.6|7159.6|0
1622583600000|2021-06-01 21:40:00|7164|7160|7163.4|7159.4|7164|7160|7163.2|7159.2|0
1622583900000|2021-06-01 21:45:00|7162.9|7158.9|7162.7|7158.7|7163.4|7159.4|7162.6|7158.6|0
1622584200000|2021-06-01 21:50:00|7162.8|7158.8|7163.5|7159.5|7163.5|7159.5|7162.8|7158.8|0
1622584500000|2021-06-01 21:55:00|7163.7|7159.7|7163.6|7159.6|7163.7|7159.7|7163.4|7159.4|0
1622584800000|2021-06-01 22:00:00|7163.7|7159.7|7158.4|7154.4|7164.5|7160.5|7158|7154|0
1622585100000|2021-06-01 22:05:00|7158.8|7154.8|7159.5|7155.5|7159.8|7155.8|7155.2|7151.2|0
1622585400000|2021-06-01 22:10:00|7159.9|7155.9|7159.6|7155.6|7160.6|7156.6|7159.4|7155.4|0
1622585700000|2021-06-01 22:15:00|7159.8|7155.8|7161|7157|7162.5|7158.5|7159.4|7155.4|0
1622586000000|2021-06-01 22:20:00|7161.4|7157.4|7161.2|7157.2|7162.5|7158.5|7160.8|7156.8|0
1622586300000|2021-06-01 22:25:00|7161.3|7157.3|7162.1|7158.1|7162.1|7158.1|7160.8|7156.8|0
1622586600000|2021-06-01 22:30:00|7161.9|7157.9|7162.5|7158.5|7162.9|7158.9|7160.9|7156.9|0
1622586900000|2021-06-01 22:35:00|7162.3|7158.3|7159.2|7155.2|7162.3|7158.3|7159.2|7155.2|0
1622587200000|2021-06-01 22:40:00|7158.8|7154.8|7158.8|7154.8|7160.2|7156.2|7157.4|7153.4|0
1622587500000|2021-06-01 22:45:00|7158.6|7154.6|7157.5|7153.5|7158.8|7154.8|7157.3|7153.3|0
1622587800000|2021-06-01 22:50:00|7157.7|7153.7|7159.1|7155.1|7159.1|7155.1|7157.4|7153.4|0
1622588100000|2021-06-01 22:55:00|7158.8|7154.8|7157.9|7153.9|7158.8|7154.8|7156.8|7152.8|0
1622588400000|2021-06-01 23:00:00|7157.6|7153.6|7159.5|7155.5|7159.5|7155.5|7156.5|7152.5|0
1622588700000|2021-06-01 23:05:00|7159.1|7155.1|7158.3|7154.3|7159.1|7155.1|7156.7|7152.7|0
1622589000000|2021-06-01 23:10:00|7158.5|7154.5|7157.9|7153.9|7159.4|7155.4|7157.9|7153.9|0
1622589300000|2021-06-01 23:15:00|7157.7|7153.7|7158.2|7154.2|7159.2|7155.2|7157.1|7153.1|0
1622589600000|2021-06-01 23:20:00|7158|7154|7158.6|7154.6|7158.6|7154.6|7157.2|7153.2|0
1622589900000|2021-06-01 23:25:00|7158.8|7154.8|7160.8|7156.8|7161.2|7157.2|7158.8|7154.8|0
1622590200000|2021-06-01 23:30:00|7160.4|7156.4|7163|7159|7163|7159|7160.4|7156.4|0
1622590500000|2021-06-01 23:35:00|7163.4|7159.4|7164.1|7160.1|7165.2|7161.2|7163.4|7159.4|0
1622590800000|2021-06-01 23:40:00|7164.3|7160.3|7164.1|7160.1|7164.7|7160.7|7163.4|7159.4|0
1622591100000|2021-06-01 23:45:00|7164.5|7160.5|7157.2|7153.2|7164.5|7160.5|7157|7153|0
1622591400000|2021-06-01 23:50:00|7157|7153|7163.8|7161.8|7163.8|7161.8|7149.3|7147.3|572
1622591700000|2021-06-01 23:55:00|7163.3|7161.3|7169.8|7167.8|7170.8|7168.8|7161.8|7159.8|297
1622592000000|2021-06-02 00:00:00|7168.3|7166.3|7159.3|7158.3|7169.8|7168.3|7154.8|7153.8|1029
1622592300000|2021-06-02 00:05:00|7159.8|7158.8|7161.3|7160.3|7161.3|7160.3|7145.3|7144.3|1059
1622592600000|2021-06-02 00:10:00|7161.8|7160.8|7165.3|7164.3|7168.3|7167.3|7157.3|7156.3|923
1622592900000|2021-06-02 00:15:00|7166.3|7165.3|7173.3|7172.3|7176.3|7175.3|7166.3|7165.3|561
1622593200000|2021-06-02 00:20:00|7172.3|7171.3|7176.3|7175.3|7178.8|7177.8|7170.8|7169.8|453
1622593500000|2021-06-02 00:25:00|7175.8|7174.8|7170.3|7169.3|7176.8|7175.8|7170.3|7169.3|358
1622593800000|2021-06-02 00:30:00|7169.8|7168.8|7175.8|7174.8|7177.3|7176.3|7169.3|7168.3|394
1622594100000|2021-06-02 00:35:00|7176.3|7175.3|7171.3|7170.3|7177.3|7176.3|7170.8|7169.8|432
1622594400000|2021-06-02 00:40:00|7171.8|7170.8|7176.3|7175.3|7177.3|7176.3|7171.3|7170.3|495
1622594700000|2021-06-02 00:45:00|7175.8|7174.8|7181.3|7180.3|7181.3|7180.3|7175.8|7174.8|473
1622595000000|2021-06-02 00:50:00|7180.8|7179.8|7191.3|7190.3|7191.3|7190.3|7180.3|7179.3|401
1622595300000|2021-06-02 00:55:00|7191.8|7190.8|7192.3|7191.3|7192.8|7191.8|7187.3|7186.3|293
1622595600000|2021-06-02 01:00:00|7191.8|7190.8|7190.3|7189.3|7194.3|7193.3|7189.3|7188.3|316
1622595900000|2021-06-02 01:05:00|7189.8|7188.8|7189.3|7188.3|7190.8|7189.8|7186.8|7185.8|201
1622596200000|2021-06-02 01:10:00|7188.8|7187.8|7190.3|7189.3|7190.3|7189.3|7186.8|7185.8|274
1622596500000|2021-06-02 01:15:00|7189.8|7188.8|7191.3|7190.3|7192.3|7191.3|7188.3|7187.3|272
1622596800000|2021-06-02 01:20:00|7191.8|7190.8|7193.3|7192.3|7194.3|7193.3|7191.8|7190.8|223
1622597100000|2021-06-02 01:25:00|7192.8|7191.8|7189.3|7188.3|7192.8|7191.8|7189.3|7188.3|372
1622597400000|2021-06-02 01:30:00|7188.8|7187.8|7189.3|7188.3|7189.8|7188.8|7185.3|7184.3|361
1622597700000|2021-06-02 01:35:00|7189.8|7188.8|7191.3|7190.3|7194.3|7193.3|7189.3|7188.3|241
1622598000000|2021-06-02 01:40:00|7191.8|7190.8|7189.3|7188.3|7194.3|7193.3|7188.8|7187.8|214
1622598300000|2021-06-02 01:45:00|7189.8|7188.8|7183.3|7182.3|7190.3|7189.3|7182.3|7181.3|286
1622598600000|2021-06-02 01:50:00|7183.8|7182.8|7186.3|7185.3|7187.3|7186.3|7180.3|7179.3|304
1622598900000|2021-06-02 01:55:00|7186.8|7185.8|7193.3|7192.3|7193.3|7192.3|7186.8|7185.8|297
1622599200000|2021-06-02 02:00:00|7192.8|7191.8|7192.3|7191.3|7194.3|7193.3|7189.3|7188.3|400
1622599500000|2021-06-02 02:05:00|7191.8|7190.8|7195.3|7194.3|7195.3|7194.3|7190.3|7189.3|237
1622599800000|2021-06-02 02:10:00|7195.8|7194.8|7196.3|7195.3|7197.3|7196.3|7195.3|7194.3|183
1622600100000|2021-06-02 02:15:00|7196.8|7195.8|7196.3|7195.3|7197.3|7196.3|7196.3|7195.3|127
1622600400000|2021-06-02 02:20:00|7196.8|7195.8|7198.3|7197.3|7199.3|7198.3|7196.3|7195.3|249
1622600700000|2021-06-02 02:25:00|7198.8|7197.8|7201.3|7200.3|7202.3|7201.3|7198.8|7197.8|295
1622601000000|2021-06-02 02:30:00|7200.8|7199.8|7198.3|7197.3|7201.3|7200.3|7198.3|7197.3|200
1622601300000|2021-06-02 02:35:00|7199.3|7198.3|7200.3|7199.3|7201.3|7200.3|7198.3|7197.3|150
1622601600000|2021-06-02 02:40:00|7200.8|7199.8|7202.3|7201.3|7202.3|7201.3|7200.3|7199.3|177
1622601900000|2021-06-02 02:45:00|7201.3|7200.3|7203.3|7202.3|7204.3|7203.3|7201.3|7200.3|304
1622602200000|2021-06-02 02:50:00|7202.3|7201.3|7203.3|7202.3|7203.3|7202.3|7200.3|7199.3|318
1622602500000|2021-06-02 02:55:00|7202.8|7201.8|7201.3|7200.3|7203.3|7202.3|7201.3|7200.3|153
1622602800000|2021-06-02 03:00:00|7202.3|7201.3|7201.3|7200.3|7203.3|7202.3|7201.3|7200.3|305
1622603100000|2021-06-02 03:05:00|7201.8|7200.8|7206.3|7205.3|7206.3|7205.3|7201.8|7200.8|302
1622603400000|2021-06-02 03:10:00|7206.8|7205.8|7212.3|7211.3|7212.3|7211.3|7206.3|7205.3|334
1622603700000|2021-06-02 03:15:00|7212.8|7211.8|7211.3|7210.3|7214.3|7213.3|7209.3|7208.3|409
1622604000000|2021-06-02 03:20:00|7211.8|7210.8|7212.3|7211.3|7212.3|7211.3|7211.3|7210.3|154
1622604300000|2021-06-02 03:25:00|7212.8|7211.8|7210.3|7209.3|7213.3|7212.3|7210.3|7209.3|284
1622604600000|2021-06-02 03:30:00|7209.8|7208.8|7210.3|7209.3|7213.3|7212.3|7209.8|7208.8|261
1622604900000|2021-06-02 03:35:00|7211.3|7210.3|7210.3|7209.3|7213.3|7212.3|7209.8|7208.8|304
1622605200000|2021-06-02 03:40:00|7211.3|7210.3|7209.3|7208.3|7213.3|7212.3|7208.3|7207.3|403
1622605500000|2021-06-02 03:45:00|7209.8|7208.8|7212.3|7211.3|7212.3|7211.3|7209.8|7208.8|239
1622605800000|2021-06-02 03:50:00|7211.8|7210.8|7211.3|7210.3|7212.3|7211.3|7210.3|7209.3|266
1622606100000|2021-06-02 03:55:00|7210.8|7209.8|7209.3|7208.3|7210.8|7209.8|7209.3|7208.3|123
1622606400000|2021-06-02 04:00:00|7208.8|7207.8|7208.3|7207.3|7209.3|7208.3|7207.3|7206.3|247
1622606700000|2021-06-02 04:05:00|7209.3|7208.3|7209.3|7208.3|7209.3|7208.3|7208.3|7207.3|198
1622607000000|2021-06-02 04:10:00|7208.8|7207.8|7208.3|7207.3|7209.3|7208.3|7208.3|7207.3|193
1622607300000|2021-06-02 04:15:00|7208.8|7207.8|7209.3|7208.3|7209.3|7208.3|7208.3|7207.3|231
1622607600000|2021-06-02 04:20:00|7209.8|7208.8|7209.3|7208.3|7211.3|7210.3|7209.3|7208.3|303
1622607900000|2021-06-02 04:25:00|7210.3|7209.3|7210.3|7209.3|7211.3|7210.3|7210.3|7209.3|216
1622608200000|2021-06-02 04:30:00|7209.8|7208.8|7210.3|7209.3|7211.3|7210.3|7209.3|7208.3|259
1622608500000|2021-06-02 04:35:00|7211.3|7210.3|7209.3|7208.3|7211.3|7210.3|7208.8|7207.8|263
1622608800000|2021-06-02 04:40:00|7209.8|7208.8|7211.8|7210.8|7213.3|7212.3|7209.8|7208.8|307
1622609100000|2021-06-02 04:45:00|7211.3|7210.3|7211.3|7210.3|7212.3|7211.3|7210.3|7209.3|226
1622609400000|2021-06-02 04:50:00|7210.8|7209.8|7212.3|7211.3|7212.3|7211.3|7209.3|7208.3|256
1622609700000|2021-06-02 04:55:00|7213.3|7212.3|7212.3|7211.3|7213.3|7212.3|7212.3|7211.3|148
1622610000000|2021-06-02 05:00:00|7212.8|7211.8|7213.3|7212.3|7214.3|7213.3|7211.3|7210.3|465
1622610300000|2021-06-02 05:05:00|7213.8|7212.8|7214.3|7213.3|7215.3|7214.3|7213.3|7212.3|248
1622610600000|2021-06-02 05:10:00|7213.8|7212.8|7211.3|7210.3|7215.3|7214.3|7210.3|7209.3|541
1622610900000|2021-06-02 05:15:00|7210.8|7209.8|7211.3|7210.3|7213.3|7212.3|7210.3|7209.3|293
1622611200000|2021-06-02 05:20:00|7210.8|7209.8|7209.3|7208.3|7211.3|7210.3|7208.3|7207.3|317
1622611500000|2021-06-02 05:25:00|7210.3|7209.3|7213.3|7212.3|7213.3|7212.3|7210.3|7209.3|288
1622611800000|2021-06-02 05:30:00|7212.3|7211.3|7214.3|7213.3|7215.3|7214.3|7212.3|7211.3|475
1622612100000|2021-06-02 05:35:00|7214.8|7213.8|7215.3|7214.3|7216.3|7215.3|7214.3|7213.3|309
1622612400000|2021-06-02 05:40:00|7216.3|7215.3|7216.3|7215.3|7216.3|7215.3|7214.3|7213.3|317
1622612700000|2021-06-02 05:45:00|7217.3|7216.3|7220.3|7219.3|7220.3|7219.3|7216.8|7215.8|1115
1622613000000|2021-06-02 05:50:00|7219.8|7218.8|7215.3|7214.3|7222.3|7221.3|7214.8|7213.8|549
1622613300000|2021-06-02 05:55:00|7215.8|7214.8|7215.3|7214.3|7217.3|7216.3|7214.3|7213.3|619
1622613600000|2021-06-02 06:00:00|7215.8|7213.8|7213.8|7211.8|7218.8|7216.8|7212.3|7210.3|996
1622613900000|2021-06-02 06:05:00|7214.3|7212.3|7216.8|7214.8|7218.3|7216.3|7213.8|7211.8|1583
1622614200000|2021-06-02 06:10:00|7217.3|7215.3|7214.8|7212.8|7217.8|7215.8|7212.8|7210.8|927
1622614500000|2021-06-02 06:15:00|7213.8|7211.8|7212.8|7210.8|7214.8|7212.8|7211.8|7209.8|395
1622614800000|2021-06-02 06:20:00|7212.3|7210.3|7213.8|7211.8|7213.8|7211.8|7212.3|7210.3|302
1622615100000|2021-06-02 06:25:00|7214.3|7212.3|7214.3|7212.3|7217.8|7215.8|7213.3|7211.3|608
1622615400000|2021-06-02 06:30:00|7215.8|7211.8|7216.7|7212.7|7216.9|7212.9|7215|7211|0
1622615700000|2021-06-02 06:35:00|7216.5|7212.5|7215.5|7211.5|7217.7|7213.7|7215.4|7211.4|0
1622616000000|2021-06-02 06:40:00|7215.6|7211.6|7212.3|7208.3|7216.2|7212.2|7211.9|7207.9|0
1622616300000|2021-06-02 06:45:00|7211.9|7207.9|7210.9|7206.9|7213.5|7209.5|7210.7|7206.7|0
1622616600000|2021-06-02 06:50:00|7211.2|7207.2|7212.5|7208.5|7212.9|7208.9|7210.3|7206.3|0
1622616900000|2021-06-02 06:55:00|7212.7|7208.7|7213.1|7209.1|7213.1|7209.1|7211.8|7207.8|0
1622617200000|2021-06-02 07:00:00|7213|7209|7215.5|7211.5|7216.6|7212.6|7209|7205|0
1622617500000|2021-06-02 07:05:00|7215.3|7211.3|7220.4|7216.4|7221.3|7217.3|7215.3|7211.3|0
1622617800000|2021-06-02 07:10:00|7220.5|7216.5|7224.3|7221.3|7228.3|7225.3|7219.8|7216.5|489
1622618100000|2021-06-02 07:15:00|7223.8|7220.8|7216.3|7213.3|7223.8|7220.8|7216.3|7213.3|213
1622618400000|2021-06-02 07:20:00|7216.8|7213.8|7217.3|7214.3|7220.3|7217.3|7214.8|7211.8|223
1622618700000|2021-06-02 07:25:00|7216.8|7213.8|7211.3|7208.3|7217.3|7214.3|7210.3|7207.3|70
1622619000000|2021-06-02 07:30:00|7210.8|7207.8|7211.3|7208.3|7211.8|7208.8|7205.3|7202.3|157
1622619300000|2021-06-02 07:35:00|7210.8|7207.8|7212.3|7209.3|7213.3|7210.3|7210.3|7207.3|45
1622619600000|2021-06-02 07:40:00|7212.8|7209.8|7212.3|7209.3|7212.8|7209.8|7210.3|7207.3|49
1622619900000|2021-06-02 07:45:00|7211.8|7208.8|7214.3|7211.3|7214.3|7211.3|7210.8|7207.8|72
1622620200000|2021-06-02 07:50:00|7213.8|7210.8|7216.3|7213.3|7216.3|7213.3|7213.3|7210.3|56
1622620500000|2021-06-02 07:55:00|7215.8|7212.8|7213.8|7210.8|7216.3|7213.3|7213.3|7210.3|24
1622620800000|2021-06-02 08:00:00|7214.3|7211.3|7215.8|7212.8|7217.3|7214.3|7212.3|7209.3|36
1622621100000|2021-06-02 08:05:00|7216.3|7213.3|7218.3|7215.3|7218.8|7215.8|7215.3|7212.3|63
1622621400000|2021-06-02 08:10:00|7218.8|7215.8|7221.3|7218.3|7222.3|7219.3|7218.3|7215.3|61
1622621700000|2021-06-02 08:15:00|7221.8|7218.8|7221.3|7218.3|7222.3|7219.3|7219.8|7216.8|81
1622622000000|2021-06-02 08:20:00|7220.8|7217.8|7219.8|7216.8|7222.8|7219.8|7219.8|7216.8|88
1622622300000|2021-06-02 08:25:00|7219.3|7216.3|7218.3|7215.3|7220.3|7217.3|7218.3|7215.3|77
1622622600000|2021-06-02 08:30:00|7218.8|7215.8|7222.3|7219.3|7222.8|7219.8|7218.8|7215.8|68
1622622900000|2021-06-02 08:35:00|7222.8|7219.8|7224.3|7221.3|7225.3|7222.3|7222.3|7219.3|91
1622623200000|2021-06-02 08:40:00|7224.8|7221.8|7221.3|7218.3|7225.3|7222.3|7221.3|7218.3|65
1622623500000|2021-06-02 08:45:00|7221.8|7218.8|7223.3|7220.3|7224.3|7221.3|7220.8|7217.8|29
1622623800000|2021-06-02 08:50:00|7223.8|7220.8|7222.8|7219.8|7224.3|7221.3|7222.3|7219.3|20
1622624100000|2021-06-02 08:55:00|7223.3|7220.3|7223.3|7220.3|7223.3|7220.3|7220.3|7217.3|31
1622624400000|2021-06-02 09:00:00|7223.8|7220.8|7224.3|7221.3|7225.3|7222.3|7223.3|7220.3|57
1622624700000|2021-06-02 09:05:00|7223.8|7220.8|7227.3|7224.3|7228.3|7225.3|7223.3|7220.3|81
1622625000000|2021-06-02 09:10:00|7227.8|7224.8|7224.3|7221.3|7229.3|7226.3|7223.3|7220.3|83
1622625300000|2021-06-02 09:15:00|7223.8|7220.8|7227.8|7224.8|7227.8|7224.8|7222.3|7219.3|64
1622625600000|2021-06-02 09:20:00|7228.3|7225.3|7226.8|7223.8|7230.3|7227.3|7226.3|7223.3|39
1622625900000|2021-06-02 09:25:00|7226.3|7223.3|7227.8|7224.8|7227.8|7224.8|7225.8|7222.8|24
1622626200000|2021-06-02 09:30:00|7228.3|7225.3|7228.8|7225.8|7229.3|7226.3|7226.3|7223.3|69
1622626500000|2021-06-02 09:35:00|7229.3|7226.3|7228.3|7225.3|7229.8|7226.8|7228.3|7225.3|23
1622626800000|2021-06-02 09:40:00|7227.3|7224.3|7227.3|7224.3|7229.3|7226.3|7227.3|7224.3|34
1622627100000|2021-06-02 09:45:00|7226.3|7223.3|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|34
1622627400000|2021-06-02 09:50:00|7226.8|7223.8|7228.3|7225.3|7228.3|7225.3|7226.3|7223.3|34
1622627700000|2021-06-02 09:55:00|7227.8|7224.8|7227.3|7224.3|7228.3|7225.3|7227.3|7224.3|10
1622628000000|2021-06-02 10:00:00|7226.8|7223.8|7224.3|7221.3|7226.8|7223.8|7224.3|7221.3|15
1622628300000|2021-06-02 10:05:00|7224.8|7221.8|7225.8|7222.8|7227.3|7224.3|7224.3|7221.3|65
1622628600000|2021-06-02 10:10:00|7225.3|7222.3|7223.3|7220.3|7226.3|7223.3|7223.3|7220.3|50
1622628900000|2021-06-02 10:15:00|7224.3|7221.3|7221.8|7218.8|7225.3|7222.3|7221.3|7218.3|37
1622629200000|2021-06-02 10:20:00|7222.3|7219.3|7221.3|7218.3|7222.8|7219.8|7221.3|7218.3|23
1622629500000|2021-06-02 10:25:00|7220.3|7217.3|7224.8|7221.8|7224.8|7221.8|7220.3|7217.3|22
1622629800000|2021-06-02 10:30:00|7225.3|7222.3|7226.3|7223.3|7226.3|7223.3|7224.3|7221.3|20
1622630100000|2021-06-02 10:35:00|7226.8|7223.8|7225.3|7222.3|7227.3|7224.3|7225.3|7222.3|19
1622630400000|2021-06-02 10:40:00|7225.8|7222.8|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|13
1622630700000|2021-06-02 10:45:00|7225.8|7222.8|7225.3|7222.3|7227.3|7224.3|7225.3|7222.3|40
1622631000000|2021-06-02 10:50:00|7224.8|7221.8|7226.3|7223.3|7226.8|7223.8|7224.8|7221.8|16
1622631300000|2021-06-02 10:55:00|7227.3|7224.3|7229.3|7226.3|7229.3|7226.3|7227.3|7224.3|16
1622631600000|2021-06-02 11:00:00|7230.3|7227.3|7229.3|7226.3|7231.3|7228.3|7229.3|7226.3|28
1622631900000|2021-06-02 11:05:00|7228.8|7225.8|7228.3|7225.3|7229.3|7226.3|7227.3|7224.3|8
1622632200000|2021-06-02 11:10:00|7227.8|7224.8|7227.3|7224.3|7228.3|7225.3|7225.3|7222.3|70
1622632500000|2021-06-02 11:15:00|7226.8|7223.8|7225.3|7222.3|7227.3|7224.3|7225.3|7222.3|38
1622632800000|2021-06-02 11:20:00|7224.8|7221.8|7226.3|7223.3|7226.3|7223.3|7222.3|7219.3|41
1622633100000|2021-06-02 11:25:00|7225.8|7222.8|7225.3|7222.3|7226.3|7223.3|7224.3|7221.3|17
1622633400000|2021-06-02 11:30:00|7225.8|7222.8|7225.3|7222.3|7226.3|7223.3|7225.3|7222.3|10
1622633700000|2021-06-02 11:35:00|7225.8|7222.8|7224.3|7221.3|7225.8|7222.8|7224.3|7221.3|12
1622634000000|2021-06-02 11:40:00|7224.8|7221.8|7224.3|7221.3|7225.3|7222.3|7223.3|7220.3|34
1622634300000|2021-06-02 11:45:00|7224.8|7221.8|7224.3|7221.3|7224.8|7221.8|7224.3|7221.3|31
1622634600000|2021-06-02 11:50:00|7224.8|7221.8|7224.3|7221.3|7225.3|7222.3|7223.8|7220.8|123
1622634900000|2021-06-02 11:55:00|7223.8|7220.8|7224.8|7221.8|7225.3|7222.3|7223.8|7220.8|30
1622635200000|2021-06-02 12:00:00|7225.3|7222.3|7226.3|7223.3|7226.3|7223.3|7224.3|7221.3|38
1622635500000|2021-06-02 12:05:00|7225.8|7222.8|7225.3|7222.3|7226.3|7223.3|7225.3|7222.3|6
1622635800000|2021-06-02 12:10:00|7224.3|7221.3|7225.3|7222.3|7225.3|7222.3|7224.3|7221.3|18
1622636100000|2021-06-02 12:15:00|7224.3|7221.3|7224.3|7221.3|7225.3|7222.3|7224.3|7221.3|15
1622636400000|2021-06-02 12:20:00|7224.8|7221.8|7225.3|7222.3|7225.3|7222.3|7224.3|7221.3|38
1622636700000|2021-06-02 12:25:00|7225.8|7222.8|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|59
1622637000000|2021-06-02 12:30:00|7225.8|7222.8|7225.3|7222.3|7225.8|7222.8|7224.8|7221.8|61
1622637300000|2021-06-02 12:35:00|7224.8|7221.8|7222.3|7219.3|7224.8|7221.8|7221.8|7218.8|68
1622637600000|2021-06-02 12:40:00|7222.8|7219.8|7224.3|7221.3|7224.3|7221.3|7222.8|7219.8|34
1622637900000|2021-06-02 12:45:00|7223.3|7220.3|7225.3|7222.3|7225.3|7222.3|7223.3|7220.3|54
1622638200000|2021-06-02 12:50:00|7226.3|7223.3|7226.3|7223.3|7227.3|7224.3|7225.8|7222.8|20
1622638500000|2021-06-02 12:55:00|7226.8|7223.8|7227.3|7224.3|7228.3|7225.3|7226.8|7223.8|18
1622638800000|2021-06-02 13:00:00|7227.8|7224.8|7227.3|7224.3|7228.3|7225.3|7227.3|7224.3|9
1622639100000|2021-06-02 13:05:00|7228.3|7225.3|7226.3|7223.3|7230.3|7227.3|7226.3|7223.3|69
1622639400000|2021-06-02 13:10:00|7226.8|7223.8|7225.3|7222.3|7227.3|7224.3|7224.3|7221.3|30
1622639700000|2021-06-02 13:15:00|7225.8|7222.8|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|16
1622640000000|2021-06-02 13:20:00|7226.8|7223.8|7229.3|7226.3|7229.3|7226.3|7226.3|7223.3|35
1622640300000|2021-06-02 13:25:00|7229.8|7226.8|7231.3|7228.3|7231.3|7228.3|7229.8|7226.8|32
1622640600000|2021-06-02 13:30:00|7230.8|7227.8|7221.3|7218.3|7230.8|7227.8|7218.3|7215.3|195
1622640900000|2021-06-02 13:35:00|7220.8|7217.8|7220.3|7217.3|7223.3|7220.3|7218.3|7215.3|68
1622641200000|2021-06-02 13:40:00|7219.8|7216.8|7223.3|7220.3|7224.3|7221.3|7219.3|7216.3|60
1622641500000|2021-06-02 13:45:00|7222.8|7219.8|7231.3|7228.3|7231.3|7228.3|7222.8|7219.8|70
1622641800000|2021-06-02 13:50:00|7230.8|7227.8|7228.3|7225.3|7230.8|7227.8|7228.3|7225.3|36
1622642100000|2021-06-02 13:55:00|7228.8|7225.8|7229.3|7226.3|7231.3|7228.3|7228.3|7225.3|61
1622642400000|2021-06-02 14:00:00|7228.3|7225.3|7229.3|7226.3|7230.3|7227.3|7227.3|7224.3|43
1622642700000|2021-06-02 14:05:00|7228.8|7225.8|7226.8|7223.8|7228.8|7225.8|7226.3|7223.3|68
1622643000000|2021-06-02 14:10:00|7226.3|7223.3|7230.3|7227.3|7231.3|7228.3|7226.3|7223.3|125
1622643300000|2021-06-02 14:15:00|7230.8|7227.8|7228.8|7225.8|7231.3|7228.3|7227.3|7224.3|284
1622643600000|2021-06-02 14:20:00|7228.3|7225.3|7231.3|7228.3|7231.3|7228.3|7225.3|7222.3|153
1622643900000|2021-06-02 14:25:00|7230.8|7227.8|7232.3|7229.3|7232.3|7229.3|7228.3|7225.3|202
1622644200000|2021-06-02 14:30:00|7232.8|7229.8|7229.8|7226.8|7234.3|7231.3|7229.8|7226.8|151
1622644500000|2021-06-02 14:35:00|7229.3|7226.3|7227.3|7224.3|7230.3|7227.3|7226.3|7223.3|92
1622644800000|2021-06-02 14:40:00|7227.8|7224.8|7232.3|7229.3|7233.3|7230.3|7227.8|7224.8|41
1622645100000|2021-06-02 14:45:00|7232.8|7229.8|7231.3|7228.3|7233.3|7230.3|7230.3|7227.3|38
1622645400000|2021-06-02 14:50:00|7231.8|7228.8|7231.3|7228.3|7232.3|7229.3|7229.3|7226.3|59
1622645700000|2021-06-02 14:55:00|7230.8|7227.8|7230.3|7227.3|7232.3|7229.3|7229.3|7226.3|40
1622646000000|2021-06-02 15:00:00|7232.3|7229.3|7232.3|7229.3|7233.3|7230.3|7229.3|7226.3|113
1622646300000|2021-06-02 15:05:00|7233.3|7230.3|7237.3|7234.3|7237.3|7234.3|7233.3|7230.3|106
1622646600000|2021-06-02 15:10:00|7236.3|7233.3|7239.3|7236.3|7239.3|7236.3|7236.3|7233.3|55
1622646900000|2021-06-02 15:15:00|7240.3|7237.3|7239.3|7236.3|7241.3|7238.3|7238.3|7235.3|90
1622647200000|2021-06-02 15:20:00|7239.8|7236.8|7240.3|7237.3|7241.3|7238.3|7239.3|7236.3|33
1622647500000|2021-06-02 15:25:00|7239.8|7236.8|7239.3|7236.3|7241.3|7238.3|7239.3|7236.3|31
1622647800000|2021-06-02 15:30:00|7239.8|7236.8|7240.3|7237.3|7241.3|7238.3|7239.3|7236.3|68
1622648100000|2021-06-02 15:35:00|7240.8|7237.8|7239.3|7236.3|7242.3|7239.3|7238.3|7235.3|40
1622648400000|2021-06-02 15:40:00|7238.8|7235.8|7240.3|7237.3|7240.3|7237.3|7237.8|7234.8|51
1622648700000|2021-06-02 15:45:00|7239.8|7236.8|7238.3|7235.3|7239.8|7236.8|7237.8|7234.8|31
1622649000000|2021-06-02 15:50:00|7238.8|7235.8|7239.3|7236.3|7239.3|7236.3|7238.8|7235.8|15
1622649300000|2021-06-02 15:55:00|7238.8|7235.8|7237.3|7234.3|7239.3|7236.3|7236.3|7233.3|34
1622649600000|2021-06-02 16:00:00|7237.8|7234.8|7236.3|7233.3|7238.3|7235.3|7236.3|7233.3|46
1622649900000|2021-06-02 16:05:00|7236.8|7233.8|7236.3|7233.3|7237.3|7234.3|7236.3|7233.3|30
1622650200000|2021-06-02 16:10:00|7235.8|7232.8|7235.3|7232.3|7236.3|7233.3|7234.3|7231.3|57
1622650500000|2021-06-02 16:15:00|7235.8|7232.8|7235.3|7232.3|7237.3|7234.3|7234.3|7231.3|60
1622650800000|2021-06-02 16:20:00|7234.8|7231.8|7234.3|7231.3|7235.3|7232.3|7234.3|7231.3|24
1622651100000|2021-06-02 16:25:00|7234.8|7231.8|7233.3|7230.3|7235.3|7232.3|7232.3|7229.3|33
1622651400000|2021-06-02 16:30:00|7232.8|7229.8|7231.3|7228.3|7233.3|7230.3|7229.3|7226.3|40
1622651700000|2021-06-02 16:35:00|7230.8|7227.8|7230.3|7227.3|7231.3|7228.3|7230.3|7227.3|14
1622652000000|2021-06-02 16:40:00|7230.8|7227.8|7231.3|7228.3|7231.3|7228.3|7230.8|7227.8|10
1622652300000|2021-06-02 16:45:00|7230.8|7227.8|7232.3|7229.3|7232.3|7229.3|7230.8|7227.8|22
1622652600000|2021-06-02 16:50:00|7231.8|7228.8|7232.3|7229.3|7232.3|7229.3|7231.3|7228.3|17
1622652900000|2021-06-02 16:55:00|7231.8|7228.8|7232.3|7229.3|7232.3|7229.3|7231.3|7228.3|17
1622653200000|2021-06-02 17:00:00|||||||||12
1622653500000|2021-06-02 17:05:00|7232.8|7229.8|7234.3|7231.3|7234.3|7231.3|7232.8|7229.8|35
1622653800000|2021-06-02 17:10:00|7233.3|7230.3|7232.3|7229.3|7233.3|7230.3|7231.3|7228.3|27
1622654100000|2021-06-02 17:15:00|7231.8|7228.8|7230.3|7227.3|7232.3|7229.3|7230.3|7227.3|30
1622654400000|2021-06-02 17:20:00|7229.3|7226.3|7224.8|7221.8|7229.3|7226.3|7224.8|7221.8|22
1622654700000|2021-06-02 17:25:00|7224.3|7221.3|7225.8|7222.8|7226.3|7223.3|7224.3|7221.3|19
1622655000000|2021-06-02 17:30:00|7225.3|7222.3|7227.3|7224.3|7227.3|7224.3|7224.8|7221.8|19
1622655300000|2021-06-02 17:35:00|7226.8|7223.8|7227.3|7224.3|7228.3|7225.3|7226.8|7223.8|11
1622655600000|2021-06-02 17:40:00|7226.8|7223.8|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|21
1622655900000|2021-06-02 17:45:00|7225.8|7222.8|7224.3|7221.3|7226.8|7223.8|7223.3|7220.3|16
1622656200000|2021-06-02 17:50:00|7224.8|7221.8|7225.3|7222.3|7226.3|7223.3|7224.3|7221.3|13
1622656500000|2021-06-02 17:55:00|7225.8|7222.8|7225.3|7222.3|7226.3|7223.3|7224.3|7221.3|19
1622656800000|2021-06-02 18:00:00|7226.3|7223.3|7226.3|7223.3|7227.3|7224.3|7225.3|7222.3|45
1622657100000|2021-06-02 18:05:00|7225.8|7222.8|7223.3|7220.3|7225.8|7222.8|7222.3|7219.3|21
1622657400000|2021-06-02 18:10:00|7223.8|7220.8|7222.3|7219.3|7223.8|7220.8|7221.3|7218.3|30
1622657700000|2021-06-02 18:15:00|7222.8|7219.8|7226.3|7223.3|7226.3|7223.3|7222.3|7219.3|9
1622658000000|2021-06-02 18:20:00|7226.8|7223.8|7229.3|7226.3|7229.3|7226.3|7226.8|7223.8|10
1622658300000|2021-06-02 18:25:00|7229.8|7226.8|7229.3|7226.3|7230.3|7227.3|7229.3|7226.3|1
1622658600000|2021-06-02 18:30:00|7228.8|7225.8|7229.3|7226.3|7229.3|7226.3|7227.3|7224.3|10
1622658900000|2021-06-02 18:35:00|7228.8|7225.8|7230.3|7227.3|7230.3|7227.3|7228.3|7225.3|28
1622659200000|2021-06-02 18:40:00|7231.3|7228.3|7230.3|7227.3|7231.3|7228.3|7229.3|7226.3|18
1622659500000|2021-06-02 18:45:00|7230.8|7227.8|7232.3|7229.3|7232.3|7229.3|7230.8|7227.8|7
1622659800000|2021-06-02 18:50:00|7231.8|7228.8|7231.3|7228.3|7231.8|7228.8|7230.3|7227.3|13
1622660100000|2021-06-02 18:55:00|7230.8|7227.8|7231.3|7228.3|7232.3|7229.3|7230.3|7227.3|9
1622660400000|2021-06-02 19:00:00|7231.8|7228.8|7229.3|7226.3|7233.3|7230.3|7229.3|7226.3|30
1622660700000|2021-06-02 19:05:00|7229.8|7226.8|7230.8|7227.8|7232.3|7229.3|7229.8|7226.8|26
1622661000000|2021-06-02 19:10:00|7230.3|7227.3|7232.3|7229.3|7232.3|7229.3|7230.3|7227.3|19
1622661300000|2021-06-02 19:15:00|7231.8|7228.8|7230.3|7227.3|7231.8|7228.8|7230.3|7227.3|15
1622661600000|2021-06-02 19:20:00|7229.8|7226.8|7226.3|7223.3|7229.8|7226.8|7226.3|7223.3|71
1622661900000|2021-06-02 19:25:00|7226.8|7223.8|7226.8|7223.8|7228.3|7225.3|7226.3|7223.3|41
1622662200000|2021-06-02 19:30:00|7226.3|7223.3|7227.3|7224.3|7228.3|7225.3|7226.3|7223.3|6
1622662500000|2021-06-02 19:35:00|7226.8|7223.8|7226.8|7223.8|7227.8|7224.8|7225.3|7222.3|10
1622662800000|2021-06-02 19:40:00|7227.3|7224.3|7229.3|7226.3|7229.3|7226.3|7225.3|7222.3|13
1622663100000|2021-06-02 19:45:00|7228.8|7225.8|7230.3|7227.3|7230.8|7227.8|7228.3|7225.3|32
1622663400000|2021-06-02 19:50:00|7230.8|7227.8|7231.3|7228.3|7232.3|7229.3|7229.3|7226.3|59
1622663700000|2021-06-02 19:55:00|7231.8|7228.8|7234.3|7231.3|7235.3|7232.3|7229.3|7226.3|193
1622664000000|2021-06-02 20:00:00|7233.8|7230.8|7233.3|7230.3|7234.3|7231.3|7232.3|7229.3|13
1622664300000|2021-06-02 20:05:00|7232.8|7229.8|7230.8|7227.8|7233.3|7230.3|7230.3|7227.3|47
1622664600000|2021-06-02 20:10:00|7231.3|7228.3|7230.3|7227.3|7231.3|7228.3|7230.3|7227.3|3
1622664900000|2021-06-02 20:15:00|7231.3|7228.3|7230.3|7227.3|7231.3|7228.3|7230.3|7227.3|19
1622665200000|2021-06-02 20:20:00|7229.8|7226.8|7230.3|7227.3|7230.3|7227.3|7228.3|7225.3|32
1622665500000|2021-06-02 20:25:00|7229.8|7226.8|7229.3|7226.3|7229.8|7226.8|7229.3|7226.3|4
1622665800000|2021-06-02 20:30:00|7228.8|7225.8|7228.3|7225.3|7229.3|7226.3|7227.3|7224.3|22
1622666100000|2021-06-02 20:35:00|7229.3|7226.3|7229.3|7226.3|7229.3|7226.3|7229.3|7226.3|4
1622666400000|2021-06-02 20:40:00|7229.8|7226.8|7230.3|7227.3|7231.3|7228.3|7229.8|7226.8|7
1622666700000|2021-06-02 20:45:00|7229.8|7226.8|7229.3|7226.3|7230.3|7227.3|7229.3|7226.3|9
1622667000000|2021-06-02 20:50:00|7228.8|7225.8|7230.3|7227.3|7230.3|7227.3|7228.3|7225.3|14
1622667300000|2021-06-02 20:55:00|7230.8|7227.8|7230.8|7227.8|7231.8|7228.8|7230.8|7227.8|10
1622667600000|2021-06-02 21:00:00|7233.7|7229.7|7232.9|7228.9|7233.9|7229.9|7232.9|7228.9|0
1622667900000|2021-06-02 21:05:00|7232.7|7228.7|7232.6|7228.6|7232.9|7228.9|7232.5|7228.5|0
1622668200000|2021-06-02 21:10:00|7231.9|7227.9|7231.9|7227.9|7231.9|7227.9|7231.9|7227.9|0
1622668500000|2021-06-02 21:15:00|7232|7228|7233|7229|7233.1|7229.1|7232|7228|0
1622668800000|2021-06-02 21:20:00|7233.1|7229.1|7232.9|7228.9|7233.2|7229.2|7232.9|7228.9|0
1622669100000|2021-06-02 21:25:00|7233|7229|7233.6|7229.6|7233.6|7229.6|7232.5|7228.5|0
1622669400000|2021-06-02 21:30:00|7234.6|7230.6|7234.7|7230.7|7234.7|7230.7|7234.6|7230.6|0
1622669700000|2021-06-02 21:35:00|7234.8|7230.8|7234.9|7230.9|7235.3|7231.3|7234.8|7230.8|0
1622670000000|2021-06-02 21:40:00|7234.7|7230.7|7234.7|7230.7|7234.7|7230.7|7234.5|7230.5|0
1622670300000|2021-06-02 21:45:00|7234.9|7230.9|7234.9|7230.9|7234.9|7230.9|7234.6|7230.6|0
1622670600000|2021-06-02 21:50:00|7235.2|7231.2|7235.6|7231.6|7235.7|7231.7|7235|7231|0
1622670900000|2021-06-02 21:55:00|7235.3|7231.3|7235.6|7231.6|7235.8|7231.8|7235.1|7231.1|0
1622671200000|2021-06-02 22:00:00|7236.9|7232.9|7235.4|7231.4|7237.3|7233.3|7234.6|7230.6|0
1622671500000|2021-06-02 22:05:00|7235|7231|7234.4|7230.4|7235.4|7231.4|7234.3|7230.3|0
1622671800000|2021-06-02 22:10:00|7234.8|7230.8|7233.6|7229.6|7235.2|7231.2|7233.4|7229.4|0
1622672100000|2021-06-02 22:15:00|7233.8|7229.8|7234.4|7230.4|7235|7231|7233.8|7229.8|0
1622672400000|2021-06-02 22:20:00|7234.8|7230.8|7235.3|7231.3|7235.5|7231.5|7234|7230|0
1622672700000|2021-06-02 22:25:00|7235.5|7231.5|7235.6|7231.6|7235.6|7231.6|7234.9|7230.9|0
1622673000000|2021-06-02 22:30:00|7236|7232|7234.6|7230.6|7236|7232|7234.6|7230.6|0
1622673300000|2021-06-02 22:35:00|7234.2|7230.2|7234|7230|7235|7231|7233.9|7229.9|0
1622673600000|2021-06-02 22:40:00|7233.9|7229.9|7233.9|7229.9|7234.3|7230.3|7233.5|7229.5|0
1622673900000|2021-06-02 22:45:00|7233.5|7229.5|7233.5|7229.5|7233.9|7229.9|7233.2|7229.2|0
1622674200000|2021-06-02 22:50:00|7233.7|7229.7|7233.9|7229.9|7234|7230|7233.5|7229.5|0
1622674500000|2021-06-02 22:55:00|7234.1|7230.1|7234.3|7230.3|7234.3|7230.3|7233.9|7229.9|0
1622674800000|2021-06-02 23:00:00|7233.9|7229.9|7232.7|7228.7|7234.7|7230.7|7232.7|7228.7|0
1622675100000|2021-06-02 23:05:00|7232.9|7228.9|7233.1|7229.1|7234.3|7230.3|7232.7|7228.7|0
1622675400000|2021-06-02 23:10:00|7233.3|7229.3|7236.3|7232.3|7236.7|7232.7|7232.7|7228.7|0
1622675700000|2021-06-02 23:15:00|7236.5|7232.5|7234.6|7230.6|7236.7|7232.7|7234.6|7230.6|0
1622676000000|2021-06-02 23:20:00|7234.8|7230.8|7235.2|7231.2|7235.9|7231.9|7234.6|7230.6|0
1622676300000|2021-06-02 23:25:00|7235.6|7231.6|7235.6|7231.6|7236|7232|7235.1|7231.1|0
1622676600000|2021-06-02 23:30:00|7235.8|7231.8|7236.9|7232.9|7236.9|7232.9|7235.6|7231.6|0
1622676900000|2021-06-02 23:35:00|7236.5|7232.5|7236.5|7232.5|7236.8|7232.8|7236.4|7232.4|0
1622677200000|2021-06-02 23:40:00|7236.6|7232.6|7236.8|7232.8|7237|7233|7236.5|7232.5|0
1622677500000|2021-06-02 23:45:00|7237|7233|7238|7234|7238|7234|7236.5|7232.5|0
1622677800000|2021-06-02 23:50:00|7229.8|7227.8|7233.8|7231.8|7236.8|7234.8|7225.3|7223.3|546
1622678100000|2021-06-02 23:55:00|7234.3|7232.3|7235.3|7233.3|7237.8|7235.8|7230.8|7228.8|228
1622678400000|2021-06-03 00:00:00|7235.8|7233.8|7260.3|7259.3|7266.8|7265.8|7233.3|7231.3|1168
1622678700000|2021-06-03 00:05:00|7260.8|7259.8|7258.3|7257.3|7263.3|7262.3|7256.8|7255.8|1002
1622679000000|2021-06-03 00:10:00|7258.8|7257.8|7258.3|7257.3|7264.3|7263.3|7250.8|7249.8|927
1622679300000|2021-06-03 00:15:00|7258.8|7257.8|7261.3|7260.3|7266.3|7265.3|7258.3|7257.3|661
1622679600000|2021-06-03 00:20:00|7261.8|7260.8|7262.3|7261.3|7267.3|7266.3|7259.3|7258.3|579
1622679900000|2021-06-03 00:25:00|7263.3|7262.3|7274.3|7273.3|7274.3|7273.3|7262.3|7261.3|655
1622680200000|2021-06-03 00:30:00|7273.3|7272.3|7272.3|7271.3|7278.3|7277.3|7271.3|7270.3|615
1622680500000|2021-06-03 00:35:00|7272.8|7271.8|7271.3|7270.3|7274.3|7273.3|7270.3|7269.3|371
1622680800000|2021-06-03 00:40:00|7270.8|7269.8|7267.3|7266.3|7274.8|7273.8|7266.8|7265.8|547
1622681100000|2021-06-03 00:45:00|7266.8|7265.8|7264.3|7263.3|7268.3|7267.3|7260.3|7259.3|666
1622681400000|2021-06-03 00:50:00|7263.8|7262.8|7268.3|7267.3|7268.3|7267.3|7261.3|7260.3|275
1622681700000|2021-06-03 00:55:00|7267.8|7266.8|7266.8|7265.8|7269.3|7268.3|7264.3|7263.3|378
1622682000000|2021-06-03 01:00:00|7267.3|7266.3|7271.8|7270.8|7273.3|7272.3|7265.3|7264.3|359
1622682300000|2021-06-03 01:05:00|7272.3|7271.3|7268.3|7267.3|7274.3|7273.3|7266.3|7265.3|294
1622682600000|2021-06-03 01:10:00|7267.3|7266.3|7269.3|7268.3|7270.3|7269.3|7265.8|7264.8|169
1622682900000|2021-06-03 01:15:00|7270.3|7269.3|7262.3|7261.3|7270.3|7269.3|7262.3|7261.3|254
1622683200000|2021-06-03 01:20:00|7261.8|7260.8|7270.3|7269.3|7270.3|7269.3|7261.3|7260.3|300
1622683500000|2021-06-03 01:25:00|7270.8|7269.8|7278.3|7277.3|7280.3|7279.3|7270.8|7269.8|583
1622683800000|2021-06-03 01:30:00|7277.8|7276.8|7282.3|7281.3|7283.3|7282.3|7277.8|7276.8|422
1622684100000|2021-06-03 01:35:00|7281.8|7280.8|7281.3|7280.3|7285.3|7284.3|7280.8|7279.8|467
1622684400000|2021-06-03 01:40:00|7282.3|7281.3|7283.3|7282.3|7285.3|7284.3|7282.3|7281.3|326
1622684700000|2021-06-03 01:45:00|7282.8|7281.8|7277.3|7276.3|7284.3|7283.3|7277.3|7276.3|288
1622685000000|2021-06-03 01:50:00|7276.8|7275.8|7278.8|7277.8|7279.3|7278.3|7272.3|7271.3|354
1622685300000|2021-06-03 01:55:00|7278.3|7277.3|7272.3|7271.3|7279.3|7278.3|7270.3|7269.3|295
1622685600000|2021-06-03 02:00:00|7272.8|7271.8|7268.3|7267.3|7275.3|7274.3|7267.3|7266.3|417
1622685900000|2021-06-03 02:05:00|7267.8|7266.8|7268.3|7267.3|7269.3|7268.3|7266.3|7265.3|261
1622686200000|2021-06-03 02:10:00|7269.3|7268.3|7266.3|7265.3|7271.3|7270.3|7266.3|7265.3|188
1622686500000|2021-06-03 02:15:00|7267.3|7266.3|7264.3|7263.3|7270.3|7269.3|7263.8|7262.8|364
1622686800000|2021-06-03 02:20:00|7263.8|7262.8|7261.3|7260.3|7264.3|7263.3|7260.3|7259.3|268
1622687100000|2021-06-03 02:25:00|7261.8|7260.8|7258.3|7257.3|7264.3|7263.3|7257.3|7256.3|297
1622687400000|2021-06-03 02:30:00|7257.8|7256.8|7250.3|7249.3|7257.8|7256.8|7249.8|7248.8|441
1622687700000|2021-06-03 02:35:00|7249.8|7248.8|7252.3|7251.3|7254.3|7253.3|7248.3|7247.3|433
1622688000000|2021-06-03 02:40:00|7253.3|7252.3|7251.3|7250.3|7256.3|7255.3|7250.3|7249.3|327
1622688300000|2021-06-03 02:45:00|7252.3|7251.3|7255.8|7254.8|7258.3|7257.3|7252.3|7251.3|225
1622688600000|2021-06-03 02:50:00|7256.3|7255.3|7254.3|7253.3|7257.3|7256.3|7253.3|7252.3|288
1622688900000|2021-06-03 02:55:00|7253.8|7252.8|7252.3|7251.3|7256.3|7255.3|7252.3|7251.3|210
1622689200000|2021-06-03 03:00:00|7251.8|7250.8|7252.3|7251.3|7254.3|7253.3|7251.3|7250.3|201
1622689500000|2021-06-03 03:05:00|7251.8|7250.8|7250.3|7249.3|7252.3|7251.3|7247.3|7246.3|347
1622689800000|2021-06-03 03:10:00|7249.3|7248.3|7246.3|7245.3|7249.3|7248.3|7245.3|7244.3|232
1622690100000|2021-06-03 03:15:00|7245.3|7244.3|7248.3|7247.3|7248.3|7247.3|7245.3|7244.3|384
1622690400000|2021-06-03 03:20:00|7247.8|7246.8|7244.3|7243.3|7249.3|7248.3|7241.3|7240.3|428
1622690700000|2021-06-03 03:25:00|7243.8|7242.8|7242.3|7241.3|7245.3|7244.3|7240.3|7239.3|206
1622691000000|2021-06-03 03:30:00|7243.3|7242.3|7244.3|7243.3|7247.3|7246.3|7243.3|7242.3|211
1622691300000|2021-06-03 03:35:00|7243.8|7242.8|7247.3|7246.3|7248.3|7247.3|7242.3|7241.3|228
1622691600000|2021-06-03 03:40:00|7246.8|7245.8|7243.3|7242.3|7248.3|7247.3|7243.3|7242.3|173
1622691900000|2021-06-03 03:45:00|7244.3|7243.3|7246.3|7245.3|7246.3|7245.3|7240.3|7239.3|291
1622692200000|2021-06-03 03:50:00|7245.8|7244.8|7246.3|7245.3|7247.3|7246.3|7244.3|7243.3|204
1622692500000|2021-06-03 03:55:00|7246.8|7245.8|7252.3|7251.3|7252.3|7251.3|7246.3|7245.3|191
1622692800000|2021-06-03 04:00:00|7253.3|7252.3|7251.3|7250.3|7256.8|7255.8|7251.3|7250.3|297
1622693100000|2021-06-03 04:05:00|7250.8|7249.8|7249.3|7248.3|7250.8|7249.8|7249.3|7248.3|141
1622693400000|2021-06-03 04:10:00|7248.8|7247.8|7249.3|7248.3|7250.3|7249.3|7248.3|7247.3|150
1622693700000|2021-06-03 04:15:00|7246.3|7245.3|7256.3|7255.3|7256.3|7255.3|7245.8|7244.8|298
1622694000000|2021-06-03 04:20:00|7257.3|7256.3|7264.3|7263.3|7264.3|7263.3|7257.3|7256.3|338
1622694300000|2021-06-03 04:25:00|7265.3|7264.3|7264.3|7263.3|7265.3|7264.3|7263.3|7262.3|297
1622694600000|2021-06-03 04:30:00|7264.8|7263.8|7267.3|7266.3|7268.3|7267.3|7264.8|7263.8|301
1622694900000|2021-06-03 04:35:00|7266.8|7265.8|7265.3|7264.3|7267.3|7266.3|7263.3|7262.3|147
1622695200000|2021-06-03 04:40:00|7264.8|7263.8|7265.3|7264.3|7269.3|7268.3|7264.3|7263.3|284
1622695500000|2021-06-03 04:45:00|7265.8|7264.8|7267.3|7266.3|7267.3|7266.3|7264.3|7263.3|143
1622695800000|2021-06-03 04:50:00|7266.8|7265.8|7271.3|7270.3|7271.3|7270.3|7266.3|7265.3|181
1622696100000|2021-06-03 04:55:00|7270.8|7269.8|7268.3|7267.3|7271.3|7270.3|7267.3|7266.3|188
1622696400000|2021-06-03 05:00:00|7267.8|7266.8|7266.3|7265.3|7267.8|7266.8|7265.3|7264.3|159
1622696700000|2021-06-03 05:05:00|7265.8|7264.8|7261.3|7260.3|7267.3|7266.3|7258.3|7257.3|404
1622697000000|2021-06-03 05:10:00|7261.8|7260.8|7257.3|7256.3|7262.3|7261.3|7257.3|7256.3|271
1622697300000|2021-06-03 05:15:00|7257.8|7256.8|7262.3|7261.3|7263.3|7262.3|7257.8|7256.8|238
1622697600000|2021-06-03 05:20:00|7262.8|7261.8|7261.3|7260.3|7263.3|7262.3|7261.3|7260.3|179
1622697900000|2021-06-03 05:25:00|7261.8|7260.8|7260.3|7259.3|7263.3|7262.3|7259.3|7258.3|175
1622698200000|2021-06-03 05:30:00|7260.8|7259.8|7262.3|7261.3|7263.3|7262.3|7259.3|7258.3|386
1622698500000|2021-06-03 05:35:00|7262.8|7261.8|7263.3|7262.3|7265.3|7264.3|7262.3|7261.3|409
1622698800000|2021-06-03 05:40:00|7262.8|7261.8|7262.3|7261.3|7264.3|7263.3|7262.3|7261.3|228
1622699100000|2021-06-03 05:45:00|7261.8|7260.8|7261.3|7260.3|7262.8|7261.8|7257.3|7256.3|381
1622699400000|2021-06-03 05:50:00|7261.8|7260.8|7265.3|7264.3|7266.3|7265.3|7261.3|7260.3|296
1622699700000|2021-06-03 05:55:00|7264.8|7263.8|7262.3|7261.3|7266.3|7265.3|7261.8|7260.8|340
1622700000000|2021-06-03 06:00:00|7262.8|7260.8|7263.8|7261.8|7265.8|7263.8|7260.8|7258.8|473
1622700300000|2021-06-03 06:05:00|7263.3|7261.3|7259.8|7257.8|7264.8|7262.8|7259.3|7257.3|1441
1622700600000|2021-06-03 06:10:00|7259.3|7257.3|7260.8|7258.8|7260.8|7258.8|7256.8|7254.8|598
1622700900000|2021-06-03 06:15:00|7261.3|7259.3|7261.8|7259.8|7262.8|7260.8|7257.8|7255.8|280
1622701200000|2021-06-03 06:20:00|7261.3|7259.3|7259.8|7257.8|7261.8|7259.8|7259.8|7257.8|336
1622701500000|2021-06-03 06:25:00|7260.8|7258.8|7263.8|7261.8|7263.8|7261.8|7260.8|7258.8|642
1622701800000|2021-06-03 06:30:00|7263.5|7259.8|7262.4|7258.4|7263.9|7259.9|7262.4|7258.4|4
1622702100000|2021-06-03 06:35:00|7262.5|7258.5|7260.7|7256.7|7263.2|7259.2|7260.5|7256.5|0
1622702400000|2021-06-03 06:40:00|7261|7257|7258.8|7254.8|7261|7257|7257.3|7253.3|0
1622702700000|2021-06-03 06:45:00|7259|7255|7258.2|7254.2|7259.3|7255.3|7256.9|7252.9|0
1622703000000|2021-06-03 06:50:00|7258.4|7254.4|7259.7|7255.7|7260.3|7256.3|7258.2|7254.2|0
1622703300000|2021-06-03 06:55:00|7259.8|7255.8|7264|7260|7264.1|7260.1|7259.8|7255.8|0
1622703600000|2021-06-03 07:00:00|7264.1|7260.1|7261.5|7257.5|7265|7261|7260.3|7256.3|0
1622703900000|2021-06-03 07:05:00|7261.6|7257.6|7258.1|7254.1|7262.3|7258.3|7257.7|7253.7|0
1622704200000|2021-06-03 07:10:00|7256.8|7253.8|7259.3|7256.3|7261.8|7258.8|7253.3|7250.3|390
1622704500000|2021-06-03 07:15:00|7258.8|7255.8|7256.3|7253.3|7258.8|7255.8|7255.3|7252.3|140
1622704800000|2021-06-03 07:20:00|7255.8|7252.8|7253.8|7250.8|7256.3|7253.3|7253.3|7250.3|68
1622705100000|2021-06-03 07:25:00|7254.3|7251.3|7253.8|7250.8|7255.3|7252.3|7252.3|7249.3|130
1622705400000|2021-06-03 07:30:00|7253.3|7250.3|7253.3|7250.3|7255.3|7252.3|7253.3|7250.3|50
1622705700000|2021-06-03 07:35:00|7254.3|7251.3|7253.3|7250.3|7254.3|7251.3|7252.3|7249.3|119
1622706000000|2021-06-03 07:40:00|7252.8|7249.8|7251.3|7248.3|7253.3|7250.3|7250.3|7247.3|65
1622706300000|2021-06-03 07:45:00|7251.8|7248.8|7248.3|7245.3|7252.3|7249.3|7247.8|7244.8|84
1622706600000|2021-06-03 07:50:00|7247.8|7244.8|7247.3|7244.3|7249.3|7246.3|7246.3|7243.3|64
1622706900000|2021-06-03 07:55:00|7247.8|7244.8|7246.3|7243.3|7248.3|7245.3|7245.8|7242.8|77
1622707200000|2021-06-03 08:00:00|7246.8|7243.8|7245.8|7242.8|7247.3|7244.3|7244.3|7241.3|107
1622707500000|2021-06-03 08:05:00|7246.3|7243.3|7244.3|7241.3|7246.3|7243.3|7243.3|7240.3|111
1622707800000|2021-06-03 08:10:00|7243.8|7240.8|7246.3|7243.3|7247.3|7244.3|7243.3|7240.3|70
1622708100000|2021-06-03 08:15:00|7245.8|7242.8|7247.3|7244.3|7247.3|7244.3|7244.3|7241.3|44
1622708400000|2021-06-03 08:20:00|7246.8|7243.8|7246.3|7243.3|7246.8|7243.8|7245.3|7242.3|34
1622708700000|2021-06-03 08:25:00|7246.8|7243.8|7248.3|7245.3|7249.3|7246.3|7246.3|7243.3|61
1622709000000|2021-06-03 08:30:00|7247.8|7244.8|7249.8|7246.8|7250.3|7247.3|7246.3|7243.3|35
1622709300000|2021-06-03 08:35:00|7250.3|7247.3|7251.3|7248.3|7251.3|7248.3|7248.3|7245.3|62
1622709600000|2021-06-03 08:40:00|7251.8|7248.8|7252.3|7249.3|7252.3|7249.3|7251.3|7248.3|33
1622709900000|2021-06-03 08:45:00|7251.3|7248.3|7255.3|7252.3|7255.3|7252.3|7251.3|7248.3|67
1622710200000|2021-06-03 08:50:00|7254.8|7251.8|7257.3|7254.3|7257.3|7254.3|7254.8|7251.8|50
1622710500000|2021-06-03 08:55:00|7256.8|7253.8|7255.3|7252.3|7257.3|7254.3|7255.3|7252.3|30
1622710800000|2021-06-03 09:00:00|7254.8|7251.8|7252.3|7249.3|7255.3|7252.3|7251.3|7248.3|82
1622711100000|2021-06-03 09:05:00|7251.8|7248.8|7251.3|7248.3|7252.3|7249.3|7251.3|7248.3|15
1622711400000|2021-06-03 09:10:00|7250.8|7247.8|7248.3|7245.3|7250.8|7247.8|7248.3|7245.3|3
1622711700000|2021-06-03 09:15:00|7248.8|7245.8|7247.8|7244.8|7251.3|7248.3|7247.8|7244.8|38
1622712000000|2021-06-03 09:20:00|7247.3|7244.3|7248.3|7245.3|7248.3|7245.3|7246.8|7243.8|6
1622712300000|2021-06-03 09:25:00|7247.8|7244.8|7248.3|7245.3|7248.3|7245.3|7246.3|7243.3|74
1622712600000|2021-06-03 09:30:00|7247.8|7244.8|7248.3|7245.3|7248.3|7245.3|7247.3|7244.3|29
1622712900000|2021-06-03 09:35:00|7247.8|7244.8|7252.3|7249.3|7252.3|7249.3|7247.8|7244.8|51
1622713200000|2021-06-03 09:40:00|7252.8|7249.8|7253.3|7250.3|7254.3|7251.3|7252.8|7249.8|38
1622713500000|2021-06-03 09:45:00|7253.8|7250.8|7254.3|7251.3|7254.3|7251.3|7253.3|7250.3|29
1622713800000|2021-06-03 09:50:00|7253.8|7250.8|7252.3|7249.3|7254.3|7251.3|7252.3|7249.3|17
1622714100000|2021-06-03 09:55:00|7251.3|7248.3|7252.3|7249.3|7252.3|7249.3|7251.3|7248.3|20
1622714400000|2021-06-03 10:00:00|7251.3|7248.3|7248.3|7245.3|7251.3|7248.3|7247.3|7244.3|69
1622714700000|2021-06-03 10:05:00|7247.8|7244.8|7241.3|7238.3|7247.8|7244.8|7239.3|7236.3|83
1622715000000|2021-06-03 10:10:00|7240.3|7237.3|7242.3|7239.3|7242.8|7239.8|7239.8|7236.8|85
1622715300000|2021-06-03 10:15:00|7241.8|7238.8|7244.3|7241.3|7244.3|7241.3|7241.8|7238.8|34
1622715600000|2021-06-03 10:20:00|7243.8|7240.8|7245.3|7242.3|7245.3|7242.3|7243.3|7240.3|28
1622715900000|2021-06-03 10:25:00|7244.3|7241.3|7243.3|7240.3|7245.3|7242.3|7243.3|7240.3|16
1622716200000|2021-06-03 10:30:00|7243.8|7240.8|7240.3|7237.3|7244.8|7241.8|7239.3|7236.3|46
1622716500000|2021-06-03 10:35:00|7240.8|7237.8|7236.3|7233.3|7241.3|7238.3|7234.3|7231.3|109
1622716800000|2021-06-03 10:40:00|7235.8|7232.8|7236.3|7233.3|7237.3|7234.3|7234.3|7231.3|30
1622717100000|2021-06-03 10:45:00|7236.8|7233.8|7236.3|7233.3|7240.3|7237.3|7236.3|7233.3|39
1622717400000|2021-06-03 10:50:00|7235.8|7232.8|7235.3|7232.3|7237.3|7234.3|7234.3|7231.3|30
1622717700000|2021-06-03 10:55:00|7235.8|7232.8|7233.3|7230.3|7236.3|7233.3|7231.3|7228.3|42
1622718000000|2021-06-03 11:00:00|7233.8|7230.8|7227.8|7224.8|7233.8|7230.8|7227.3|7224.3|121
1622718300000|2021-06-03 11:05:00|7228.3|7225.3|7228.3|7225.3|7231.3|7228.3|7227.3|7224.3|44
1622718600000|2021-06-03 11:10:00|7228.8|7225.8|7234.3|7231.3|7234.3|7231.3|7228.8|7225.8|39
1622718900000|2021-06-03 11:15:00|7233.8|7230.8|7232.3|7229.3|7234.3|7231.3|7232.3|7229.3|44
1622719200000|2021-06-03 11:20:00|7231.8|7228.8|7232.3|7229.3|7232.3|7229.3|7228.3|7225.3|42
1622719500000|2021-06-03 11:25:00|7232.8|7229.8|7232.3|7229.3|7233.8|7230.8|7231.8|7228.8|24
1622719800000|2021-06-03 11:30:00|7231.8|7228.8|7231.3|7228.3|7231.8|7228.8|7229.3|7226.3|43
1622720100000|2021-06-03 11:35:00|7230.8|7227.8|7232.3|7229.3|7234.3|7231.3|7230.3|7227.3|39
1622720400000|2021-06-03 11:40:00|7232.8|7229.8|7231.3|7228.3|7232.8|7229.8|7230.8|7227.8|13
1622720700000|2021-06-03 11:45:00|7230.8|7227.8|7226.3|7223.3|7230.8|7227.8|7225.3|7222.3|80
1622721000000|2021-06-03 11:50:00|7225.8|7222.8|7227.8|7224.8|7228.3|7225.3|7224.3|7221.3|52
1622721300000|2021-06-03 11:55:00|7228.3|7225.3|7227.3|7224.3|7228.3|7225.3|7225.3|7222.3|42
1622721600000|2021-06-03 12:00:00|7226.8|7223.8|7224.3|7221.3|7228.3|7225.3|7221.3|7218.3|122
1622721900000|2021-06-03 12:05:00|7223.8|7220.8|7226.3|7223.3|7226.3|7223.3|7222.8|7219.8|49
1622722200000|2021-06-03 12:10:00|7225.8|7222.8|7225.8|7222.8|7226.3|7223.3|7225.3|7222.3|24
1622722500000|2021-06-03 12:15:00|7225.3|7222.3|7232.3|7229.3|7232.8|7229.8|7225.3|7222.3|77
1622722800000|2021-06-03 12:20:00|7232.8|7229.8|7236.3|7233.3|7236.3|7233.3|7232.3|7229.3|35
1622723100000|2021-06-03 12:25:00|7237.3|7234.3|7238.3|7235.3|7240.3|7237.3|7236.3|7233.3|67
1622723400000|2021-06-03 12:30:00|7238.8|7235.8|7239.3|7236.3|7240.3|7237.3|7238.3|7235.3|48
1622723700000|2021-06-03 12:35:00|7238.8|7235.8|7239.3|7236.3|7240.3|7237.3|7235.3|7232.3|135
1622724000000|2021-06-03 12:40:00|7240.3|7237.3|7241.3|7238.3|7241.8|7238.8|7238.3|7235.3|58
1622724300000|2021-06-03 12:45:00|7241.8|7238.8|7241.3|7238.3|7243.8|7240.8|7240.8|7237.8|78
1622724600000|2021-06-03 12:50:00|7241.8|7238.8|7240.3|7237.3|7242.8|7239.8|7240.3|7237.3|19
1622724900000|2021-06-03 12:55:00|7240.8|7237.8|7242.3|7239.3|7242.3|7239.3|7240.3|7237.3|41
1622725200000|2021-06-03 13:00:00|7242.8|7239.8|7244.3|7241.3|7245.3|7242.3|7242.3|7239.3|43
1622725500000|2021-06-03 13:05:00|7244.8|7241.8|7248.3|7245.3|7248.3|7245.3|7244.3|7241.3|96
1622725800000|2021-06-03 13:10:00|7248.8|7245.8|7250.3|7247.3|7250.8|7247.8|7247.3|7244.3|34
1622726100000|2021-06-03 13:15:00|7250.8|7247.8|7251.3|7248.3|7252.3|7249.3|7250.8|7247.8|37
1622726400000|2021-06-03 13:20:00|7251.8|7248.8|7253.3|7250.3|7254.3|7251.3|7251.3|7248.3|85
1622726700000|2021-06-03 13:25:00|7253.8|7250.8|7251.3|7248.3|7255.3|7252.3|7250.3|7247.3|78
1622727000000|2021-06-03 13:30:00|7250.8|7247.8|7256.3|7253.3|7256.3|7253.3|7250.8|7247.8|188
1622727300000|2021-06-03 13:35:00|7257.3|7254.3|7252.3|7249.3|7258.3|7255.3|7251.3|7248.3|145
1622727600000|2021-06-03 13:40:00|7251.8|7248.8|7245.8|7242.8|7254.3|7251.3|7244.8|7241.8|175
1622727900000|2021-06-03 13:45:00|7245.3|7242.3|7243.3|7240.3|7250.8|7247.8|7242.8|7239.8|232
1622728200000|2021-06-03 13:50:00|7243.8|7240.8|7250.3|7247.3|7252.3|7249.3|7243.8|7240.8|128
1622728500000|2021-06-03 13:55:00|7249.8|7246.8|7251.8|7248.8|7253.3|7250.3|7248.3|7245.3|124
1622728800000|2021-06-03 14:00:00|7251.3|7248.3|7257.3|7254.3|7258.3|7255.3|7251.3|7248.3|133
1622729100000|2021-06-03 14:05:00|7256.8|7253.8|7264.3|7261.3|7264.3|7261.3|7255.8|7252.8|147
1622729400000|2021-06-03 14:10:00|7264.8|7261.8|7267.3|7264.3|7269.3|7266.3|7264.3|7261.3|101
1622729700000|2021-06-03 14:15:00|7266.8|7263.8|7267.3|7264.3|7268.3|7265.3|7263.8|7260.8|236
1622730000000|2021-06-03 14:20:00|7266.8|7263.8|7266.3|7263.3|7267.8|7264.8|7263.3|7260.3|139
1622730300000|2021-06-03 14:25:00|7265.8|7262.8|7263.3|7260.3|7267.3|7264.3|7263.3|7260.3|79
1622730600000|2021-06-03 14:30:00|7262.8|7259.8|7267.3|7264.3|7270.3|7267.3|7261.3|7258.3|192
1622730900000|2021-06-03 14:35:00|7266.8|7263.8|7262.8|7259.8|7268.8|7265.8|7261.8|7258.8|124
1622731200000|2021-06-03 14:40:00|7263.3|7260.3|7259.3|7256.3|7263.3|7260.3|7259.3|7256.3|217
1622731500000|2021-06-03 14:45:00|7259.8|7256.8|7268.8|7265.8|7270.3|7267.3|7257.3|7254.3|127
1622731800000|2021-06-03 14:50:00|7269.3|7266.3|7268.8|7265.8|7271.3|7268.3|7267.8|7264.8|82
1622732100000|2021-06-03 14:55:00|7269.3|7266.3|7274.3|7271.3|7274.3|7271.3|7268.8|7265.8|94
1622732400000|2021-06-03 15:00:00|7273.8|7270.8|7277.3|7274.3|7279.3|7276.3|7273.3|7270.3|154
1622732700000|2021-06-03 15:05:00|7277.8|7274.8|7276.3|7273.3|7278.3|7275.3|7275.3|7272.3|106
1622733000000|2021-06-03 15:10:00|7276.8|7273.8|7276.3|7273.3|7277.3|7274.3|7275.3|7272.3|152
1622733300000|2021-06-03 15:15:00|7277.3|7274.3|7273.3|7270.3|7278.3|7275.3|7272.3|7269.3|65
1622733600000|2021-06-03 15:20:00|7273.8|7270.8|7279.3|7276.3|7280.3|7277.3|7273.3|7270.3|97
1622733900000|2021-06-03 15:25:00|7280.3|7277.3|7280.3|7277.3|7282.3|7279.3|7276.8|7273.8|81
1622734200000|2021-06-03 15:30:00|7279.8|7276.8|7273.3|7270.3|7279.8|7276.8|7272.3|7269.3|101
1622734500000|2021-06-03 15:35:00|7272.8|7269.8|7273.3|7270.3|7276.3|7273.3|7271.8|7268.8|114
1622734800000|2021-06-03 15:40:00|7273.8|7270.8|7277.3|7274.3|7277.3|7274.3|7272.3|7269.3|20
1622735100000|2021-06-03 15:45:00|7276.3|7273.3|7275.3|7272.3|7277.3|7274.3|7274.3|7271.3|63
1622735400000|2021-06-03 15:50:00|7274.8|7271.8|7276.8|7273.8|7278.8|7275.8|7274.3|7271.3|71
1622735700000|2021-06-03 15:55:00|7277.3|7274.3|7279.3|7276.3|7279.8|7276.8|7276.3|7273.3|40
1622736000000|2021-06-03 16:00:00|7279.8|7276.8|7279.3|7276.3|7282.3|7279.3|7278.3|7275.3|57
1622736300000|2021-06-03 16:05:00|7279.8|7276.8|7281.3|7278.3|7282.3|7279.3|7279.3|7276.3|40
1622736600000|2021-06-03 16:10:00|7280.3|7277.3|7281.3|7278.3|7283.3|7280.3|7280.3|7277.3|85
1622736900000|2021-06-03 16:15:00|7280.8|7277.8|7278.8|7275.8|7281.3|7278.3|7278.3|7275.3|74
1622737200000|2021-06-03 16:20:00|7278.3|7275.3|7275.3|7272.3|7279.3|7276.3|7274.8|7271.8|27
1622737500000|2021-06-03 16:25:00|7274.8|7271.8|7277.3|7274.3|7277.3|7274.3|7274.3|7271.3|70
1622737800000|2021-06-03 16:30:00|7276.8|7273.8|7273.3|7270.3|7278.3|7275.3|7273.3|7270.3|21
1622738100000|2021-06-03 16:35:00|7272.8|7269.8|7275.8|7272.8|7276.3|7273.3|7272.3|7269.3|136
1622738400000|2021-06-03 16:40:00|7276.3|7273.3|7279.3|7276.3|7280.3|7277.3|7275.8|7272.8|18
1622738700000|2021-06-03 16:45:00|7279.8|7276.8|7277.3|7274.3|7280.8|7277.8|7276.3|7273.3|34
1622739000000|2021-06-03 16:50:00|7276.8|7273.8|7276.3|7273.3|7277.3|7274.3|7275.3|7272.3|29
1622739300000|2021-06-03 16:55:00|7275.8|7272.8|7278.8|7275.8|7279.3|7276.3|7275.8|7272.8|15
1622739600000|2021-06-03 17:00:00|7279.3|7276.3|7280.3|7277.3|7280.3|7277.3|7277.3|7274.3|17
1622739900000|2021-06-03 17:05:00|7279.8|7276.8|7278.3|7275.3|7279.8|7276.8|7271.8|7268.8|59
1622740200000|2021-06-03 17:10:00|7278.8|7275.8|7275.8|7272.8|7281.3|7278.3|7275.8|7272.8|31
1622740500000|2021-06-03 17:15:00|7276.3|7273.3|7280.3|7277.3|7280.3|7277.3|7275.3|7272.3|14
1622740800000|2021-06-03 17:20:00|7280.8|7277.8|7282.3|7279.3|7282.3|7279.3|7280.3|7277.3|24
1622741100000|2021-06-03 17:25:00|7282.8|7279.8|7284.3|7281.3|7284.8|7281.8|7282.3|7279.3|23
1622741400000|2021-06-03 17:30:00|7283.3|7280.3|7284.3|7281.3|7284.8|7281.8|7281.8|7278.8|65
1622741700000|2021-06-03 17:35:00|7283.3|7280.3|7282.3|7279.3|7284.3|7281.3|7281.3|7278.3|33
1622742000000|2021-06-03 17:40:00|7281.8|7278.8|7277.3|7274.3|7281.8|7278.8|7275.8|7272.8|64
1622742300000|2021-06-03 17:45:00|7276.8|7273.8|7278.3|7275.3|7279.3|7276.3|7275.3|7272.3|22
1622742600000|2021-06-03 17:50:00|7277.8|7274.8|7280.8|7277.8|7281.3|7278.3|7277.3|7274.3|12
1622742900000|2021-06-03 17:55:00|7280.3|7277.3|7279.3|7276.3|7282.3|7279.3|7279.3|7276.3|9
1622743200000|2021-06-03 18:00:00|7279.8|7276.8|7278.8|7275.8|7279.8|7276.8|7276.8|7273.8|12
1622743500000|2021-06-03 18:05:00|7279.3|7276.3|7277.8|7274.8|7279.3|7276.3|7277.3|7274.3|5
1622743800000|2021-06-03 18:10:00|7278.3|7275.3|7277.3|7274.3|7278.3|7275.3|7276.3|7273.3|0
1622744100000|2021-06-03 18:15:00|7276.8|7273.8|7273.3|7270.3|7277.3|7274.3|7272.3|7269.3|26
1622744400000|2021-06-03 18:20:00|7272.8|7269.8|7273.3|7270.3|7274.3|7271.3|7272.3|7269.3|5
1622744700000|2021-06-03 18:25:00|7272.8|7269.8|7272.8|7269.8|7274.8|7271.8|7272.3|7269.3|7
1622745000000|2021-06-03 18:30:00|7272.3|7269.3|7273.3|7270.3|7275.3|7272.3|7272.3|7269.3|12
1622745300000|2021-06-03 18:35:00|7272.8|7269.8|7270.3|7267.3|7273.3|7270.3|7269.3|7266.3|13
1622745600000|2021-06-03 18:40:00|7269.8|7266.8|7270.8|7267.8|7271.3|7268.3|7268.8|7265.8|17
1622745900000|2021-06-03 18:45:00|7270.3|7267.3|7270.3|7267.3|7271.3|7268.3|7268.8|7265.8|8
1622746200000|2021-06-03 18:50:00|7269.8|7266.8|7271.3|7268.3|7271.3|7268.3|7269.8|7266.8|13
1622746500000|2021-06-03 18:55:00|7271.8|7268.8|7269.3|7266.3|7272.3|7269.3|7267.8|7264.8|20
1622746800000|2021-06-03 19:00:00|7268.8|7265.8|7269.3|7266.3|7271.8|7268.8|7268.3|7265.3|12
1622747100000|2021-06-03 19:05:00|7268.8|7265.8|7270.3|7267.3|7270.3|7267.3|7268.3|7265.3|7
1622747400000|2021-06-03 19:10:00|7269.8|7266.8|7273.3|7270.3|7273.3|7270.3|7269.3|7266.3|10
1622747700000|2021-06-03 19:15:00|7272.8|7269.8|7272.8|7269.8|7276.3|7273.3|7272.3|7269.3|61
1622748000000|2021-06-03 19:20:00|7272.3|7269.3|7272.8|7269.8|7274.3|7271.3|7270.3|7267.3|26
1622748300000|2021-06-03 19:25:00|7273.3|7270.3|7273.3|7270.3|7273.3|7270.3|7270.3|7267.3|25
1622748600000|2021-06-03 19:30:00|7273.8|7270.8|7272.8|7269.8|7274.3|7271.3|7272.3|7269.3|18
1622748900000|2021-06-03 19:35:00|7272.3|7269.3|7275.3|7272.3|7275.8|7272.8|7272.3|7269.3|14
1622749200000|2021-06-03 19:40:00|7274.8|7271.8|7273.3|7270.3|7274.8|7271.8|7272.3|7269.3|22
1622749500000|2021-06-03 19:45:00|7272.8|7269.8|7269.3|7266.3|7273.3|7270.3|7268.3|7265.3|41
1622749800000|2021-06-03 19:50:00|7269.8|7266.8|7268.3|7265.3|7271.3|7268.3|7268.3|7265.3|32
1622750100000|2021-06-03 19:55:00|7268.8|7265.8|7269.3|7266.3|7270.3|7267.3|7268.3|7265.3|60
1622750400000|2021-06-03 20:00:00|7269.8|7266.8|7267.8|7264.8|7270.3|7267.3|7266.3|7263.3|15
1622750700000|2021-06-03 20:05:00|7267.3|7264.3|7266.8|7263.8|7267.3|7264.3|7266.3|7263.3|6
1622751000000|2021-06-03 20:10:00|7266.3|7263.3|7266.3|7263.3|7268.3|7265.3|7266.3|7263.3|4
1622751300000|2021-06-03 20:15:00|7266.8|7263.8|7266.3|7263.3|7267.3|7264.3|7266.3|7263.3|4
1622751600000|2021-06-03 20:20:00|||||||||1
1622751900000|2021-06-03 20:25:00|7266.8|7263.8|7267.3|7264.3|7267.3|7264.3|7266.3|7263.3|5
1622752200000|2021-06-03 20:30:00|7266.8|7263.8|7267.3|7264.3|7268.3|7265.3|7266.8|7263.8|13
1622752500000|2021-06-03 20:35:00|7268.3|7265.3|7268.3|7265.3|7269.3|7266.3|7268.3|7265.3|10
1622752800000|2021-06-03 20:40:00|7267.8|7264.8|7268.3|7265.3|7268.3|7265.3|7267.8|7264.8|3
1622753100000|2021-06-03 20:45:00|7267.8|7264.8|7266.3|7263.3|7268.3|7265.3|7266.3|7263.3|27
1622753400000|2021-06-03 20:50:00|7266.8|7263.8|7267.3|7264.3|7267.3|7264.3|7266.3|7263.3|9
1622753700000|2021-06-03 20:55:00|7266.8|7263.8|7267.8|7264.8|7268.3|7265.3|7266.8|7263.8|26
1622754000000|2021-06-03 21:00:00|7268.3|7264.3|7267|7263|7268.3|7264.3|7266.8|7262.8|0
1622754300000|2021-06-03 21:05:00|7267.1|7263.1|7267.4|7263.4|7268|7264|7266.9|7262.9|0
1622754600000|2021-06-03 21:10:00|7267.8|7263.8|7267|7263|7267.8|7263.8|7267|7263|0
1622754900000|2021-06-03 21:15:00|7267.1|7263.1|7267.1|7263.1|7267.2|7263.2|7267.1|7263.1|0
1622755200000|2021-06-03 21:20:00|7267.3|7263.3|7267.4|7263.4|7267.4|7263.4|7267.3|7263.3|0
1622755500000|2021-06-03 21:25:00|7267.3|7263.3|7267.3|7263.3|7267.3|7263.3|7267.2|7263.2|0
1622755800000|2021-06-03 21:30:00|7267.4|7263.4|7267.1|7263.1|7267.5|7263.5|7267.1|7263.1|0
1622756100000|2021-06-03 21:35:00|7267.5|7263.5|7267.9|7263.9|7268.5|7264.5|7267.5|7263.5|0
1622756400000|2021-06-03 21:40:00|7268.2|7264.2|7268|7264|7268.2|7264.2|7267.4|7263.4|0
1622756700000|2021-06-03 21:45:00|7268.2|7264.2|7267.9|7263.9|7268.2|7264.2|7267.9|7263.9|0
1622757000000|2021-06-03 21:50:00|7267.7|7263.7|7267.5|7263.5|7267.8|7263.8|7267.5|7263.5|0
1622757300000|2021-06-03 21:55:00|7266.5|7262.5|7265.7|7261.7|7266.6|7262.6|7265.6|7261.6|0
1622757600000|2021-06-03 22:00:00|7265.5|7261.5|7268.8|7264.8|7269.6|7265.6|7265.5|7261.5|0
1622757900000|2021-06-03 22:05:00|7268.4|7264.4|7269.1|7265.1|7269.9|7265.9|7267.5|7263.5|0
1622758200000|2021-06-03 22:10:00|7269.5|7265.5|7267.9|7263.9|7270.2|7266.2|7267.9|7263.9|0
1622758500000|2021-06-03 22:15:00|7268.3|7264.3|7269|7265|7269.4|7265.4|7267.2|7263.2|0
1622758800000|2021-06-03 22:20:00|7269.2|7265.2|7267.3|7263.3|7269.4|7265.4|7267|7263|0
1622759100000|2021-06-03 22:25:00|7267.1|7263.1|7265.4|7261.4|7267.1|7263.1|7264.6|7260.6|0
1622759400000|2021-06-03 22:30:00|7265.8|7261.8|7262.2|7258.2|7265.8|7261.8|7261.2|7257.2|0
1622759700000|2021-06-03 22:35:00|7262|7258|7262.7|7258.7|7263.2|7259.2|7261.2|7257.2|0
1622760000000|2021-06-03 22:40:00|7262.8|7258.8|7261.8|7257.8|7263.2|7259.2|7261.5|7257.5|0
1622760300000|2021-06-03 22:45:00|7262|7258|7263.3|7259.3|7263.3|7259.3|7261.2|7257.2|0
1622760600000|2021-06-03 22:50:00|7262.9|7258.9|7264.3|7260.3|7264.3|7260.3|7262.9|7258.9|0
1622760900000|2021-06-03 22:55:00|7264.1|7260.1|7265.1|7261.1|7265.1|7261.1|7263.8|7259.8|0
1622761200000|2021-06-03 23:00:00|7264.7|7260.7|7262.4|7258.4|7267|7263|7261.8|7257.8|0
1622761500000|2021-06-03 23:05:00|7262.6|7258.6|7261.1|7257.1|7263.2|7259.2|7260.7|7256.7|0
1622761800000|2021-06-03 23:10:00|7261.3|7257.3|7260.7|7256.7|7261.8|7257.8|7258.6|7254.6|0
1622762100000|2021-06-03 23:15:00|7260.8|7256.8|7262.1|7258.1|7262.4|7258.4|7260.8|7256.8|0
1622762400000|2021-06-03 23:20:00|7262|7258|7260.3|7256.3|7262|7258|7260.3|7256.3|0
1622762700000|2021-06-03 23:25:00|7260.5|7256.5|7259.5|7255.5|7261.1|7257.1|7259.5|7255.5|0
1622763000000|2021-06-03 23:30:00|7259.1|7255.1|7258.9|7254.9|7260.4|7256.4|7258.1|7254.1|0
1622763300000|2021-06-03 23:35:00|7258.7|7254.7|7258.1|7254.1|7258.9|7254.9|7257.8|7253.8|0
1622763600000|2021-06-03 23:40:00|7257.9|7253.9|7258.1|7254.1|7258.5|7254.5|7256.9|7252.9|0
1622763900000|2021-06-03 23:45:00|7258.3|7254.3|7255.7|7251.7|7260.5|7256.5|7255.3|7251.3|0
1622764200000|2021-06-03 23:50:00|7251.8|7249.8|7252.8|7250.8|7255.8|7253.8|7244.8|7242.8|650
1622764500000|2021-06-03 23:55:00|7253.3|7251.3|7252.3|7250.3|7257.8|7255.8|7251.3|7249.3|255
1622764800000|2021-06-04 00:00:00|7252.8|7250.8|7250.8|7249.8|7258.8|7257.8|7249.3|7248.3|483
1622765100000|2021-06-04 00:05:00|7251.3|7250.3|7250.8|7249.8|7258.8|7257.8|7249.3|7248.3|562
1622765400000|2021-06-04 00:10:00|7250.3|7249.3|7254.3|7253.3|7260.3|7259.3|7245.8|7244.8|627
1622765700000|2021-06-04 00:15:00|7254.8|7253.8|7250.3|7249.3|7255.8|7254.8|7249.3|7248.3|552
1622766000000|2021-06-04 00:20:00|7249.8|7248.8|7252.3|7251.3|7254.3|7253.3|7246.3|7245.3|640
1622766300000|2021-06-04 00:25:00|7252.8|7251.8|7252.3|7251.3|7257.3|7256.3|7250.3|7249.3|467
1622766600000|2021-06-04 00:30:00|7253.8|7252.8|7257.3|7256.3|7258.8|7257.8|7249.3|7248.3|481
1622766900000|2021-06-04 00:35:00|7257.8|7256.8|7263.8|7262.8|7264.3|7263.3|7255.3|7254.3|455
1622767200000|2021-06-04 00:40:00|7264.3|7263.3|7263.3|7262.3|7265.8|7264.8|7262.3|7261.3|440
1622767500000|2021-06-04 00:45:00|7264.3|7263.3|7270.8|7269.8|7272.3|7271.3|7264.3|7263.3|514
1622767800000|2021-06-04 00:50:00|7271.3|7270.3|7272.3|7271.3|7276.3|7275.3|7270.3|7269.3|435
1622768100000|2021-06-04 00:55:00|7271.8|7270.8|7273.3|7272.3|7275.3|7274.3|7270.3|7269.3|298
1622768400000|2021-06-04 01:00:00|7274.3|7273.3|7277.8|7276.8|7278.3|7277.3|7270.3|7269.3|577
1622768700000|2021-06-04 01:05:00|7277.3|7276.3|7279.3|7278.3|7279.3|7278.3|7275.3|7274.3|291
1622769000000|2021-06-04 01:10:00|7278.8|7277.8|7282.3|7281.3|7284.3|7283.3|7278.3|7277.3|386
1622769300000|2021-06-04 01:15:00|7282.8|7281.8|7280.3|7279.3|7283.3|7282.3|7277.3|7276.3|264
1622769600000|2021-06-04 01:20:00|7279.8|7278.8|7275.3|7274.3|7283.3|7282.3|7275.3|7274.3|417
1622769900000|2021-06-04 01:25:00|7275.8|7274.8|7281.3|7280.3|7281.3|7280.3|7275.8|7274.8|231
1622770200000|2021-06-04 01:30:00|7281.8|7280.8|7265.3|7264.3|7286.3|7285.3|7265.3|7264.3|611
1622770500000|2021-06-04 01:35:00|7264.8|7263.8|7269.3|7268.3|7269.3|7268.3|7259.3|7258.3|452
1622770800000|2021-06-04 01:40:00|7270.3|7269.3|7274.3|7273.3|7276.8|7275.8|7267.3|7266.3|508
1622771100000|2021-06-04 01:45:00|7274.8|7273.8|7274.3|7273.3|7277.3|7276.3|7274.3|7273.3|316
1622771400000|2021-06-04 01:50:00|7275.3|7274.3|7264.3|7263.3|7276.3|7275.3|7264.3|7263.3|379
1622771700000|2021-06-04 01:55:00|7264.8|7263.8|7269.3|7268.3|7271.3|7270.3|7264.8|7263.8|283
1622772000000|2021-06-04 02:00:00|7268.8|7267.8|7269.3|7268.3|7275.3|7274.3|7267.3|7266.3|245
1622772300000|2021-06-04 02:05:00|7269.8|7268.8|7265.3|7264.3|7270.3|7269.3|7263.3|7262.3|306
1622772600000|2021-06-04 02:10:00|7265.8|7264.8|7270.3|7269.3|7273.3|7272.3|7265.3|7264.3|231
1622772900000|2021-06-04 02:15:00|7270.8|7269.8|7270.3|7269.3|7274.3|7273.3|7268.3|7267.3|332
1622773200000|2021-06-04 02:20:00|7270.8|7269.8|7270.3|7269.3|7272.3|7271.3|7269.3|7268.3|222
1622773500000|2021-06-04 02:25:00|7269.3|7268.3|7274.3|7273.3|7276.3|7275.3|7269.3|7268.3|203
1622773800000|2021-06-04 02:30:00|7274.8|7273.8|7265.3|7264.3|7274.8|7273.8|7265.3|7264.3|229
1622774100000|2021-06-04 02:35:00|7266.3|7265.3|7269.3|7268.3|7269.3|7268.3|7266.3|7265.3|175
1622774400000|2021-06-04 02:40:00|7268.8|7267.8|7270.3|7269.3|7271.3|7270.3|7266.3|7265.3|144
1622774700000|2021-06-04 02:45:00|7271.3|7270.3|7273.3|7272.3|7274.3|7273.3|7269.3|7268.3|232
1622775000000|2021-06-04 02:50:00|7273.8|7272.8|7277.3|7276.3|7277.3|7276.3|7273.8|7272.8|218
1622775300000|2021-06-04 02:55:00|7278.3|7277.3|7277.3|7276.3|7279.3|7278.3|7276.3|7275.3|293
1622775600000|2021-06-04 03:00:00|7277.8|7276.8|7275.8|7274.8|7280.3|7279.3|7274.8|7273.8|235
1622775900000|2021-06-04 03:05:00|7275.3|7274.3|7281.3|7280.3|7282.3|7281.3|7275.3|7274.3|186
1622776200000|2021-06-04 03:10:00|7282.3|7281.3|7283.3|7282.3|7286.3|7285.3|7280.3|7279.3|335
1622776500000|2021-06-04 03:15:00|7282.8|7281.8|7284.3|7283.3|7285.8|7284.8|7282.8|7281.8|262
1622776800000|2021-06-04 03:20:00|7284.8|7283.8|7280.3|7279.3|7284.8|7283.8|7278.3|7277.3|394
1622777100000|2021-06-04 03:25:00|7280.8|7279.8|7287.3|7286.3|7289.3|7288.3|7280.3|7279.3|326
1622777400000|2021-06-04 03:30:00|7286.8|7285.8|7286.3|7285.3|7287.3|7286.3|7283.3|7282.3|265
1622777700000|2021-06-04 03:35:00|7285.8|7284.8|7286.3|7285.3|7287.3|7286.3|7282.3|7281.3|210
1622778000000|2021-06-04 03:40:00|7286.8|7285.8|7286.3|7285.3|7287.3|7286.3|7285.3|7284.3|219
1622778300000|2021-06-04 03:45:00|7286.8|7285.8|7288.3|7287.3|7290.3|7289.3|7286.8|7285.8|228
1622778600000|2021-06-04 03:50:00|7288.8|7287.8|7289.3|7288.3|7290.3|7289.3|7287.3|7286.3|261
1622778900000|2021-06-04 03:55:00|7290.3|7289.3|7291.3|7290.3|7291.8|7290.8|7289.3|7288.3|242
1622779200000|2021-06-04 04:00:00|7290.8|7289.8|7289.3|7288.3|7291.3|7290.3|7288.3|7287.3|271
1622779500000|2021-06-04 04:05:00|7288.8|7287.8|7289.3|7288.3|7290.8|7289.8|7288.3|7287.3|286
1622779800000|2021-06-04 04:10:00|7290.3|7289.3|7294.3|7293.3|7295.3|7294.3|7289.3|7288.3|281
1622780100000|2021-06-04 04:15:00|7295.3|7294.3|7295.3|7294.3|7295.3|7294.3|7292.3|7291.3|228
1622780400000|2021-06-04 04:20:00|7296.3|7295.3|7300.3|7299.3|7303.3|7302.3|7296.3|7295.3|782
1622780700000|2021-06-04 04:25:00|7301.3|7300.3|7296.3|7295.3|7301.3|7300.3|7296.3|7295.3|422
1622781000000|2021-06-04 04:30:00|7296.8|7295.8|7301.3|7300.3|7302.3|7301.3|7295.3|7294.3|281
1622781300000|2021-06-04 04:35:00|7300.8|7299.8|7300.3|7299.3|7304.3|7303.3|7299.3|7298.3|417
1622781600000|2021-06-04 04:40:00|7300.8|7299.8|7298.3|7297.3|7301.3|7300.3|7297.3|7296.3|189
1622781900000|2021-06-04 04:45:00|7297.8|7296.8|7297.3|7296.3|7299.3|7298.3|7296.3|7295.3|179
1622782200000|2021-06-04 04:50:00|7297.8|7296.8|7299.3|7298.3|7300.3|7299.3|7297.8|7296.8|195
1622782500000|2021-06-04 04:55:00|7298.3|7297.3|7301.3|7300.3|7301.3|7300.3|7296.3|7295.3|207
1622782800000|2021-06-04 05:00:00|7301.8|7300.8|7299.3|7298.3|7303.3|7302.3|7298.8|7297.8|314
1622783100000|2021-06-04 05:05:00|7298.3|7297.3|7293.8|7292.8|7299.3|7298.3|7293.3|7292.3|391
1622783400000|2021-06-04 05:10:00|7293.3|7292.3|7297.3|7296.3|7297.3|7296.3|7293.3|7292.3|333
1622783700000|2021-06-04 05:15:00|7298.3|7297.3|7299.3|7298.3|7301.3|7300.3|7298.3|7297.3|354
1622784000000|2021-06-04 05:20:00|7299.8|7298.8|7298.3|7297.3|7301.3|7300.3|7298.3|7297.3|211
1622784300000|2021-06-04 05:25:00|7298.8|7297.8|7298.3|7297.3|7300.3|7299.3|7296.3|7295.3|257
1622784600000|2021-06-04 05:30:00|7298.8|7297.8|7298.3|7297.3|7300.3|7299.3|7297.3|7296.3|445
1622784900000|2021-06-04 05:35:00|7298.8|7297.8|7298.3|7297.3|7299.8|7298.8|7298.3|7297.3|214
1622785200000|2021-06-04 05:40:00|7298.8|7297.8|7297.3|7296.3|7300.3|7299.3|7296.3|7295.3|330
1622785500000|2021-06-04 05:45:00|7296.8|7295.8|7298.3|7297.3|7299.3|7298.3|7294.3|7293.3|263
1622785800000|2021-06-04 05:50:00|7298.8|7297.8|7296.3|7295.3|7300.8|7299.8|7296.3|7295.3|310
1622786100000|2021-06-04 05:55:00|7296.8|7295.8|7299.3|7298.3|7300.3|7299.3|7296.8|7295.8|409
1622786400000|2021-06-04 06:00:00|7299.5|7297.5|7296.5|7294.5|7300.5|7298.5|7295.5|7293.5|847
1622786700000|2021-06-04 06:05:00|7297|7295|7294.5|7292.5|7298|7296|7294.5|7292.5|1060
1622787000000|2021-06-04 06:10:00|7294|7292|7297.5|7295.5|7300|7298|7293.5|7291.5|904
1622787300000|2021-06-04 06:15:00|7297|7295|7296.5|7294.5|7297.5|7295.5|7295.5|7293.5|208
1622787600000|2021-06-04 06:20:00|7296|7294|7295.5|7293.5|7296|7294|7294|7292|218
1622787900000|2021-06-04 06:25:00|7296|7294|7293.5|7291.5|7296.5|7294.5|7290.5|7288.5|948
1622788200000|2021-06-04 06:30:00|7294.5|7290.5|7300.4|7296.4|7301.1|7297.1|7294.5|7290.5|0
1622788500000|2021-06-04 06:35:00|7300.6|7296.6|7301.7|7297.7|7302.4|7298.4|7299.6|7295.6|0
1622788800000|2021-06-04 06:40:00|7301.9|7297.9|7307.5|7303.5|7309.6|7305.6|7301.7|7297.7|0
1622789100000|2021-06-04 06:45:00|7307.8|7303.8|7310.8|7306.8|7316|7312|7307.8|7303.8|0
1622789400000|2021-06-04 06:50:00|7310.6|7306.6|7311.1|7307.1|7311.8|7307.8|7310.1|7306.1|0
1622789700000|2021-06-04 06:55:00|7311.4|7307.4|7311.8|7307.8|7312.1|7308.1|7310|7306|0
1622790000000|2021-06-04 07:00:00|7312.2|7308.2|7313.5|7309.5|7314.8|7310.8|7308.6|7304.6|0
1622790300000|2021-06-04 07:05:00|7313.1|7309.1|7313.7|7309.7|7317.3|7313.3|7311.5|7307.5|0
1622790600000|2021-06-04 07:10:00|7303|7300|7295|7292|7303|7300|7295|7292|424
1622790900000|2021-06-04 07:15:00|7295.5|7292.5|7292.5|7289.5|7296|7293|7292|7289|221
1622791200000|2021-06-04 07:20:00|7292|7289|7294.5|7291.5|7295.5|7292.5|7291.5|7288.5|68
1622791500000|2021-06-04 07:25:00|7295|7292|7294|7291|7295|7292|7293.5|7290.5|79
1622791800000|2021-06-04 07:30:00|7293.5|7290.5|7295|7292|7297.5|7294.5|7293|7290|78
1622792100000|2021-06-04 07:35:00|7294.5|7291.5|7295|7292|7296|7293|7293|7290|147
1622792400000|2021-06-04 07:40:00|7294.5|7291.5|7293.5|7290.5|7297|7294|7292.5|7289.5|80
1622792700000|2021-06-04 07:45:00|7294|7291|7294|7291|7295|7292|7292|7289|287
1622793000000|2021-06-04 07:50:00|7293.5|7290.5|7290|7287|7294|7291|7290|7287|75
1622793300000|2021-06-04 07:55:00|7290.5|7287.5|7291|7288|7291|7288|7289|7286|65
1622793600000|2021-06-04 08:00:00|7292|7289|7289|7286|7292|7289|7289|7286|35
1622793900000|2021-06-04 08:05:00|7288.5|7285.5|7291|7288|7291.5|7288.5|7288|7285|57
1622794200000|2021-06-04 08:10:00|7290.5|7287.5|7290|7287|7291|7288|7289|7286|27
1622794500000|2021-06-04 08:15:00|7291|7288|7291.5|7288.5|7294|7291|7290|7287|55
1622794800000|2021-06-04 08:20:00|7292|7289|7292|7289|7293|7290|7291|7288|29
1622795100000|2021-06-04 08:25:00|7291.5|7288.5|7291|7288|7292|7289|7289|7286|40
1622795400000|2021-06-04 08:30:00|7291.5|7288.5|7293|7290|7293|7290|7291.5|7288.5|31
1622795700000|2021-06-04 08:35:00|7292.5|7289.5|7292|7289|7292.5|7289.5|7292|7289|23
1622796000000|2021-06-04 08:40:00|||||||||14
1622796300000|2021-06-04 08:45:00|7291.5|7288.5|7293|7290|7295|7292|7291|7288|71
1622796600000|2021-06-04 08:50:00|7293.5|7290.5|7294|7291|7294|7291|7292|7289|32
1622796900000|2021-06-04 08:55:00|7293.5|7290.5|7293|7290|7295|7292|7292.5|7289.5|43
1622797200000|2021-06-04 09:00:00|7293.5|7290.5|7293|7290|7295|7292|7292|7289|20
1622797500000|2021-06-04 09:05:00|7293.5|7290.5|7294|7291|7294|7291|7291.5|7288.5|19
1622797800000|2021-06-04 09:10:00|7293.5|7290.5|7295|7292|7295.5|7292.5|7293|7290|24
1622798100000|2021-06-04 09:15:00|7294|7291|7293|7290|7295|7292|7293|7290|18
1622798400000|2021-06-04 09:20:00|7292.5|7289.5|7295|7292|7295|7292|7292|7289|18
1622798700000|2021-06-04 09:25:00|7295.5|7292.5|7295|7292|7296|7293|7294|7291|21
1622799000000|2021-06-04 09:30:00|7294.5|7291.5|7295|7292|7296|7293|7294|7291|35
1622799300000|2021-06-04 09:35:00|7294.5|7291.5|7294|7291|7296|7293|7294|7291|30
1622799600000|2021-06-04 09:40:00|7294.5|7291.5|7295|7292|7296.5|7293.5|7294|7291|26
1622799900000|2021-06-04 09:45:00|7294|7291|7296.5|7293.5|7296.5|7293.5|7293|7290|44
1622800200000|2021-06-04 09:50:00|7297|7294|7298|7295|7299|7296|7296.5|7293.5|27
1622800500000|2021-06-04 09:55:00|7297|7294|7298|7295|7300.5|7297.5|7297|7294|88
1622800800000|2021-06-04 10:00:00|7298.5|7295.5|7298.5|7295.5|7299|7296|7297|7294|34
1622801100000|2021-06-04 10:05:00|7298|7295|7296|7293|7298|7295|7296|7293|20
1622801400000|2021-06-04 10:10:00|7295.5|7292.5|7297|7294|7297|7294|7295|7292|23
1622801700000|2021-06-04 10:15:00|7297.5|7294.5|7298|7295|7298|7295|7294.5|7291.5|53
1622802000000|2021-06-04 10:20:00|7297.5|7294.5|7298|7295|7299|7296|7297|7294|21
1622802300000|2021-06-04 10:25:00|7299|7296|7297|7294|7299|7296|7296.5|7293.5|18
1622802600000|2021-06-04 10:30:00|7296.5|7293.5|7292|7289|7296.5|7293.5|7290.5|7287.5|45
1622802900000|2021-06-04 10:35:00|7292.5|7289.5|7295|7292|7295|7292|7292.5|7289.5|20
1622803200000|2021-06-04 10:40:00|7295.5|7292.5|7296|7293|7296|7293|7294|7291|19
1622803500000|2021-06-04 10:45:00|7296.5|7293.5|7300|7297|7300|7297|7296.5|7293.5|28
1622803800000|2021-06-04 10:50:00|7299.5|7296.5|7299|7296|7300|7297|7298.5|7295.5|14
1622804100000|2021-06-04 10:55:00|7298.5|7295.5|7300|7297|7300.5|7297.5|7298|7295|25
1622804400000|2021-06-04 11:00:00|7301|7298|7303|7300|7304|7301|7301|7298|60
1622804700000|2021-06-04 11:05:00|7303.5|7300.5|7303|7300|7305.5|7302.5|7303|7300|11
1622805000000|2021-06-04 11:10:00|7303.5|7300.5|7303.5|7300.5|7304|7301|7302|7299|7
1622805300000|2021-06-04 11:15:00|7303|7300|7303|7300|7304|7301|7303|7300|12
1622805600000|2021-06-04 11:20:00|7302.5|7299.5|7303|7300|7305|7302|7302|7299|38
1622805900000|2021-06-04 11:25:00|7303.5|7300.5|7302|7299|7304|7301|7302|7299|15
1622806200000|2021-06-04 11:30:00|7302.5|7299.5|7301|7298|7303|7300|7301|7298|13
1622806500000|2021-06-04 11:35:00|7302|7299|7301|7298|7302.5|7299.5|7301|7298|15
1622806800000|2021-06-04 11:40:00|7300.5|7297.5|7300|7297|7301|7298|7300|7297|22
1622807100000|2021-06-04 11:45:00|7300.5|7297.5|7300|7297|7301|7298|7300|7297|5
1622807400000|2021-06-04 11:50:00|7301|7298|7299.5|7296.5|7301.5|7298.5|7299|7296|67
1622807700000|2021-06-04 11:55:00|7300|7297|7300|7297|7300|7297|7298|7295|47
1622808000000|2021-06-04 12:00:00|7299.5|7296.5|7303|7300|7303|7300|7299|7296|31
1622808300000|2021-06-04 12:05:00|7304|7301|7302|7299|7304|7301|7302|7299|9
1622808600000|2021-06-04 12:10:00|7301.5|7298.5|7299.5|7296.5|7302|7299|7299|7296|16
1622808900000|2021-06-04 12:15:00|7299|7296|7299|7296|7299|7296|7298|7295|15
1622809200000|2021-06-04 12:20:00|7298.5|7295.5|7301|7298|7301|7298|7297|7294|31
1622809500000|2021-06-04 12:25:00|7300.5|7297.5|7302|7299|7302.5|7299.5|7299.5|7296.5|67
1622809800000|2021-06-04 12:30:00|7301.5|7298.5|7310|7307|7312|7309|7298.5|7295.5|428
1622810100000|2021-06-04 12:35:00|7310.5|7307.5|7307|7304|7311|7308|7305|7302|141
1622810400000|2021-06-04 12:40:00|7306.5|7303.5|7305|7302|7308|7305|7303.5|7300.5|98
1622810700000|2021-06-04 12:45:00|7306|7303|7308|7305|7308.5|7305.5|7302|7299|61
1622811000000|2021-06-04 12:50:00|7307.5|7304.5|7306|7303|7308|7305|7305.5|7302.5|31
1622811300000|2021-06-04 12:55:00|7305|7302|7303|7300|7307|7304|7302.5|7299.5|156
1622811600000|2021-06-04 13:00:00|7303.5|7300.5|7306|7303|7307|7304|7303|7300|141
1622811900000|2021-06-04 13:05:00|7305|7302|7305|7302|7306|7303|7304|7301|45
1622812200000|2021-06-04 13:10:00|7304|7301|7305|7302|7305.5|7302.5|7303|7300|34
1622812500000|2021-06-04 13:15:00|7306|7303|7304|7301|7306|7303|7304|7301|36
1622812800000|2021-06-04 13:20:00|7304.5|7301.5|7303|7300|7305|7302|7303|7300|36
1622813100000|2021-06-04 13:25:00|7303.5|7300.5|7305|7302|7305.5|7302.5|7303.5|7300.5|49
1622813400000|2021-06-04 13:30:00|7305.5|7302.5|7298.5|7295.5|7305.5|7302.5|7298|7295|266
1622813700000|2021-06-04 13:35:00|7299|7296|7300.5|7297.5|7301|7298|7294|7291|135
1622814000000|2021-06-04 13:40:00|7300|7297|7297|7294|7301|7298|7297|7294|56
1622814300000|2021-06-04 13:45:00|7297.5|7294.5|7291|7288|7299|7296|7290.5|7287.5|157
1622814600000|2021-06-04 13:50:00|7290.5|7287.5|7289|7286|7293|7290|7288|7285|138
1622814900000|2021-06-04 13:55:00|7289.5|7286.5|7294.5|7291.5|7295|7292|7289|7286|94
1622815200000|2021-06-04 14:00:00|7294|7291|7294|7291|7295|7292|7290.5|7287.5|162
1622815500000|2021-06-04 14:05:00|7293.5|7290.5|7294|7291|7295.5|7292.5|7293|7290|67
1622815800000|2021-06-04 14:10:00|7295|7292|7295|7292|7296|7293|7293|7290|93
1622816100000|2021-06-04 14:15:00|7294|7291|7297|7294|7298|7295|7293|7290|150
1622816400000|2021-06-04 14:20:00|7298|7295|7302|7299|7302|7299|7298|7295|55
1622816700000|2021-06-04 14:25:00|7302.5|7299.5|7306|7303|7308|7305|7301|7298|167
1622817000000|2021-06-04 14:30:00|7306.5|7303.5|7302|7299|7307|7304|7301.5|7298.5|73
1622817300000|2021-06-04 14:35:00|7303|7300|7301|7298|7303|7300|7300.5|7297.5|33
1622817600000|2021-06-04 14:40:00|7302|7299|7302|7299|7306|7303|7301|7298|102
1622817900000|2021-06-04 14:45:00|7301|7298|7303|7300|7305|7302|7299.5|7296.5|76
1622818200000|2021-06-04 14:50:00|7302.5|7299.5|7304|7301|7305|7302|7302|7299|53
1622818500000|2021-06-04 14:55:00|7303|7300|7305|7302|7306|7303|7303|7300|32
1622818800000|2021-06-04 15:00:00|7305.5|7302.5|7304.5|7301.5|7307|7304|7304|7301|28
1622819100000|2021-06-04 15:05:00|7305|7302|7304|7301|7305|7302|7303.5|7300.5|52
1622819400000|2021-06-04 15:10:00|7304.5|7301.5|7304|7301|7306|7303|7304|7301|35
1622819700000|2021-06-04 15:15:00|7304.5|7301.5|7304|7301|7305.5|7302.5|7304|7301|40
1622820000000|2021-06-04 15:20:00|7303.5|7300.5|7304.5|7301.5|7305.5|7302.5|7303|7300|59
1622820300000|2021-06-04 15:25:00|7305|7302|7300|7297|7305|7302|7298.5|7295.5|104
1622820600000|2021-06-04 15:30:00|7299.5|7296.5|7299|7296|7301|7298|7299|7296|80
1622820900000|2021-06-04 15:35:00|7299.5|7296.5|7299|7296|7301.5|7298.5|7298.5|7295.5|94
1622821200000|2021-06-04 15:40:00|7300|7297|7299|7296|7300|7297|7298|7295|58
1622821500000|2021-06-04 15:45:00|7300|7297|7297.5|7294.5|7300|7297|7296|7293|55
1622821800000|2021-06-04 15:50:00|7297|7294|7296.5|7293.5|7298|7295|7296|7293|69
1622822100000|2021-06-04 15:55:00|7297|7294|7297|7294|7297|7294|7295|7292|24
1622822400000|2021-06-04 16:00:00|7296.5|7293.5|7297|7294|7297|7294|7296|7293|11
1622822700000|2021-06-04 16:05:00|7297.5|7294.5|7298|7295|7298|7295|7297.5|7294.5|21
1622823000000|2021-06-04 16:10:00|7298.5|7295.5|7303|7300|7303|7300|7298|7295|35
1622823300000|2021-06-04 16:15:00|7303.5|7300.5|7302|7299|7304|7301|7301|7298|52
1622823600000|2021-06-04 16:20:00|7301.5|7298.5|7302|7299|7302|7299|7301|7298|9
1622823900000|2021-06-04 16:25:00|7303|7300|7303|7300|7306|7303|7303|7300|82
1622824200000|2021-06-04 16:30:00|7303.5|7300.5|7306|7303|7306|7303|7303.5|7300.5|14
1622824500000|2021-06-04 16:35:00|7306.5|7303.5|7306|7303|7307|7304|7305|7302|34
1622824800000|2021-06-04 16:40:00|7305|7302|7305|7302|7306|7303|7305|7302|21
1622825100000|2021-06-04 16:45:00|7305.5|7302.5|7306|7303|7306|7303|7305.5|7302.5|5
1622825400000|2021-06-04 16:50:00|7306.5|7303.5|7307.5|7304.5|7308|7305|7306|7303|67
1622825700000|2021-06-04 16:55:00|7307|7304|7307|7304|7308|7305|7307|7304|4
1622826000000|2021-06-04 17:00:00|7307.5|7304.5|7308.5|7305.5|7308.5|7305.5|7307|7304|4
1622826300000|2021-06-04 17:05:00|7308|7305|7309|7306|7309|7306|7308|7305|9
1622826600000|2021-06-04 17:10:00|7309.5|7306.5|7309|7306|7310|7307|7309|7306|32
1622826900000|2021-06-04 17:15:00|7309.5|7306.5|7309|7306|7310|7307|7309|7306|18
1622827200000|2021-06-04 17:20:00|7309.5|7306.5|7307.5|7304.5|7310|7307|7307|7304|34
1622827500000|2021-06-04 17:25:00|7308|7305|7307|7304|7308|7305|7307|7304|7
1622827800000|2021-06-04 17:30:00|7308|7305|7308|7305|7308|7305|7307|7304|17
1622828100000|2021-06-04 17:35:00|7307.5|7304.5|7308|7305|7308|7305|7307.5|7304.5|2
1622828400000|2021-06-04 17:40:00|7309|7306|7311|7308|7311|7308|7308.5|7305.5|31
1622828700000|2021-06-04 17:45:00|7310.5|7307.5|7311|7308|7311|7308|7310.5|7307.5|5
1622829000000|2021-06-04 17:50:00|7310|7307|7310|7307|7310|7307|7308|7305|56
1622829300000|2021-06-04 17:55:00|7309|7306|7309|7306|7310.5|7307.5|7309|7306|30
1622829600000|2021-06-04 18:00:00|7308|7305|7310|7307|7310.5|7307.5|7308|7305|19
1622829900000|2021-06-04 18:05:00|7310.5|7307.5|7311.5|7308.5|7312|7309|7310.5|7307.5|22
1622830200000|2021-06-04 18:10:00|7312|7309|7311|7308|7312|7309|7311|7308|22
1622830500000|2021-06-04 18:15:00|7311.5|7308.5|7310.5|7307.5|7312|7309|7309.5|7306.5|16
1622830800000|2021-06-04 18:20:00|7311|7308|7311|7308|7312|7309|7311|7308|8
1622831100000|2021-06-04 18:25:00|7311.5|7308.5|7311|7308|7312|7309|7310|7307|8
1622831400000|2021-06-04 18:30:00|7311.5|7308.5|7311.5|7308.5|7312.5|7309.5|7311|7308|15
1622831700000|2021-06-04 18:35:00|7311|7308|7313|7310|7313|7310|7311|7308|9
1622832000000|2021-06-04 18:40:00|7313.5|7310.5|7313|7310|7313.5|7310.5|7312|7309|7
1622832300000|2021-06-04 18:45:00|7312.5|7309.5|7312.5|7309.5|7313|7310|7312|7309|4
1622832600000|2021-06-04 18:50:00|7312|7309|7312|7309|7312.5|7309.5|7312|7309|2
1622832900000|2021-06-04 18:55:00|7312.5|7309.5|7311|7308|7313|7310|7310.5|7307.5|5
1622833200000|2021-06-04 19:00:00|7311.5|7308.5|7311|7308|7312|7309|7311|7308|4
1622833500000|2021-06-04 19:05:00|7310.5|7307.5|7309.5|7306.5|7310.5|7307.5|7309|7306|17
1622833800000|2021-06-04 19:10:00|7310|7307|7311|7308|7311|7308|7310|7307|25
1622834100000|2021-06-04 19:15:00|7310.5|7307.5|7310|7307|7310.5|7307.5|7310|7307|7
1622834400000|2021-06-04 19:20:00|7310.5|7307.5|7310|7307|7311|7308|7310|7307|23
1622834700000|2021-06-04 19:25:00|7309|7306|7309|7306|7309|7306|7309|7306|20
1622835000000|2021-06-04 19:30:00|7309.5|7306.5|7308|7305|7310|7307|7308|7305|36
1622835300000|2021-06-04 19:35:00|7308.5|7305.5|7307|7304|7309|7306|7307|7304|41
1622835600000|2021-06-04 19:40:00|7306.5|7303.5|7307|7304|7307|7304|7305|7302|62
1622835900000|2021-06-04 19:45:00|7306.5|7303.5|7305.5|7302.5|7307|7304|7305|7302|82
1622836200000|2021-06-04 19:50:00|7305|7302|7304|7301|7307|7304|7304|7301|162
1622836500000|2021-06-04 19:55:00|7303.5|7300.5|7307|7304|7308.5|7305.5|7301|7298|190
1622836800000|2021-06-04 20:00:00|7306.5|7303.5|7305|7302|7307|7304|7305|7302|8
1622837100000|2021-06-04 20:05:00|7304.5|7301.5|7305|7302|7306|7303|7304|7301|17
1622837400000|2021-06-04 20:10:00|7304.5|7301.5|7305|7302|7305|7302|7304|7301|3
1622837700000|2021-06-04 20:15:00|7304.5|7301.5|7303.5|7300.5|7304.5|7301.5|7303.5|7300.5|5
1622838000000|2021-06-04 20:20:00|7304|7301|7304|7301|7304|7301|7304|7301|0
1622838300000|2021-06-04 20:25:00|7303.5|7300.5|7303.5|7300.5|7303.5|7300.5|7303.5|7300.5|4
1622838600000|2021-06-04 20:30:00|7304.5|7301.5|7305.5|7302.5|7305.5|7302.5|7304.5|7301.5|9
1622838900000|2021-06-04 20:35:00|7306|7303|7306|7303|7306|7303|7306|7303|3
1622839200000|2021-06-04 20:40:00|7305.5|7302.5|7306|7303|7306|7303|7305.5|7302.5|9
1622839500000|2021-06-04 20:45:00|7307|7304|7302|7299|7307.5|7304.5|7301.5|7298.5|53
1622839800000|2021-06-04 20:50:00|7302.5|7299.5|7303|7300|7305|7302|7302.5|7299.5|30
1622840100000|2021-06-04 20:55:00|7303.5|7300.5|7304.5|7301.5|7304.5|7301.5|7302.5|7299.5|9
1623016800000|2021-06-06 22:00:00|7310.2|7306.2|7305.7|7301.7|7310.2|7306.2|7304.5|7300.5|0
1623017100000|2021-06-06 22:05:00|7305.5|7301.5|7306.1|7302.1|7309.2|7305.2|7305.3|7301.3|0
1623017400000|2021-06-06 22:10:00|7306.3|7302.3|7308.5|7304.5|7308.5|7304.5|7306.3|7302.3|0
1623017700000|2021-06-06 22:15:00|7308.9|7304.9|7308.5|7304.5|7309.1|7305.1|7307.9|7303.9|0
1623018000000|2021-06-06 22:20:00|7308.7|7304.7|7310.5|7306.5|7311.2|7307.2|7308.3|7304.3|0
1623018300000|2021-06-06 22:25:00|7310.3|7306.3|7309.9|7305.9|7310.3|7306.3|7308.6|7304.6|0
1623018600000|2021-06-06 22:30:00|7309.5|7305.5|7309.5|7305.5|7309.9|7305.9|7309.1|7305.1|0
1623018900000|2021-06-06 22:35:00|7309.9|7305.9|7307.8|7303.8|7309.9|7305.9|7307.4|7303.4|0
1623019200000|2021-06-06 22:40:00|7308.2|7304.2|7307.8|7303.8|7308.6|7304.6|7307|7303|0
1623019500000|2021-06-06 22:45:00|7308.1|7304.1|7308.9|7304.9|7309.3|7305.3|7307.7|7303.7|0
1623019800000|2021-06-06 22:50:00|7309.1|7305.1|7309.4|7305.4|7309.8|7305.8|7308.9|7304.9|0
1623020100000|2021-06-06 22:55:00|7309.8|7305.8|7309.3|7305.3|7309.8|7305.8|7309.3|7305.3|0
1623020400000|2021-06-06 23:00:00|7309.4|7305.4|7308.8|7304.8|7309.6|7305.6|7308|7304|0
1623020700000|2021-06-06 23:05:00|7308.4|7304.4|7309.3|7305.3|7309.5|7305.5|7308.4|7304.4|0
1623021000000|2021-06-06 23:10:00|7309.4|7305.4|7308.1|7304.1|7310.9|7306.9|7307.7|7303.7|0
1623021300000|2021-06-06 23:15:00|7308.5|7304.5|7311.6|7307.6|7311.6|7307.6|7308.1|7304.1|0
1623021600000|2021-06-06 23:20:00|7311.4|7307.4|7310.7|7306.7|7311.9|7307.9|7310.7|7306.7|0
1623021900000|2021-06-06 23:25:00|7310.9|7306.9|7311.1|7307.1|7311.9|7307.9|7310.7|7306.7|0
1623022200000|2021-06-06 23:30:00|7311.4|7307.4|7307.2|7303.2|7311.4|7307.4|7306.2|7302.2|0
1623022500000|2021-06-06 23:35:00|7307.6|7303.6|7307.2|7303.2|7307.9|7303.9|7307|7303|0
1623022800000|2021-06-06 23:40:00|7307.6|7303.6|7306.8|7302.8|7307.9|7303.9|7306.8|7302.8|0
1623023100000|2021-06-06 23:45:00|7306.4|7302.4|7302.6|7298.6|7306.8|7302.8|7301.6|7297.6|0
1623023400000|2021-06-06 23:50:00|7302.4|7298.4|7304.6|7302.6|7307.1|7305.1|7295.1|7293.1|946
1623023700000|2021-06-06 23:55:00|7304.1|7302.1|7312.1|7310.1|7318.6|7316.6|7304.1|7302.1|557
1623024000000|2021-06-07 00:00:00|7311.6|7309.6|7304.6|7303.6|7315.1|7314.1|7298.6|7297.6|743
1623024300000|2021-06-07 00:05:00|7303.6|7302.6|7309.1|7308.1|7312.1|7311.1|7303.1|7302.1|481
1623024600000|2021-06-07 00:10:00|7309.6|7308.6|7302.1|7301.1|7312.1|7311.1|7300.1|7299.1|742
1623024900000|2021-06-07 00:15:00|7302.6|7301.6|7303.6|7302.6|7310.6|7309.6|7302.1|7301.1|626
1623025200000|2021-06-07 00:20:00|7303.1|7302.1|7305.6|7304.6|7308.1|7307.1|7302.1|7301.1|242
1623025500000|2021-06-07 00:25:00|7305.1|7304.1|7305.1|7304.1|7311.1|7310.1|7304.1|7303.1|817
1623025800000|2021-06-07 00:30:00|7304.6|7303.6|7305.1|7304.1|7309.1|7308.1|7301.1|7300.1|467
1623026100000|2021-06-07 00:35:00|7304.6|7303.6|7301.6|7300.6|7304.6|7303.6|7298.1|7297.1|518
1623026400000|2021-06-07 00:40:00|7302.1|7301.1|7299.6|7298.6|7305.1|7304.1|7296.1|7295.1|486
1623026700000|2021-06-07 00:45:00|7300.1|7299.1|7295.1|7294.1|7300.1|7299.1|7295.1|7294.1|290
1623027000000|2021-06-07 00:50:00|7294.1|7293.1|7294.1|7293.1|7296.6|7295.6|7290.1|7289.1|297
1623027300000|2021-06-07 00:55:00|7294.6|7293.6|7289.1|7288.1|7296.1|7295.1|7288.1|7287.1|273
1623027600000|2021-06-07 01:00:00|7289.6|7288.6|7294.1|7293.1|7294.1|7293.1|7289.1|7288.1|255
1623027900000|2021-06-07 01:05:00|7294.6|7293.6|7289.1|7288.1|7297.6|7296.6|7289.1|7288.1|843
1623028200000|2021-06-07 01:10:00|7289.6|7288.6|7282.1|7281.1|7290.1|7289.1|7281.1|7280.1|527
1623028500000|2021-06-07 01:15:00|7283.1|7282.1|7281.6|7280.6|7285.1|7284.1|7281.1|7280.1|233
1623028800000|2021-06-07 01:20:00|7281.1|7280.1|7288.1|7287.1|7288.1|7287.1|7281.1|7280.1|263
1623029100000|2021-06-07 01:25:00|7287.6|7286.6|7288.1|7287.1|7290.1|7289.1|7287.1|7286.1|198
1623029400000|2021-06-07 01:30:00|7289.1|7288.1|7286.1|7285.1|7290.1|7289.1|7284.1|7283.1|412
1623029700000|2021-06-07 01:35:00|7285.6|7284.6|7288.1|7287.1|7290.1|7289.1|7284.1|7283.1|172
1623030000000|2021-06-07 01:40:00|7287.1|7286.1|7284.1|7283.1|7288.1|7287.1|7283.1|7282.1|171
1623030300000|2021-06-07 01:45:00|7284.6|7283.6|7287.1|7286.1|7287.1|7286.1|7282.1|7281.1|127
1623030600000|2021-06-07 01:50:00|7287.6|7286.6|7288.1|7287.1|7288.1|7287.1|7285.1|7284.1|104
1623030900000|2021-06-07 01:55:00|7287.6|7286.6|7285.1|7284.1|7288.1|7287.1|7285.1|7284.1|176
1623031200000|2021-06-07 02:00:00|7284.6|7283.6|7288.1|7287.1|7288.1|7287.1|7282.6|7281.6|152
1623031500000|2021-06-07 02:05:00|7288.6|7287.6|7293.1|7292.1|7293.1|7292.1|7288.1|7287.1|321
1623031800000|2021-06-07 02:10:00|7293.6|7292.6|7296.1|7295.1|7296.1|7295.1|7293.1|7292.1|194
1623032100000|2021-06-07 02:15:00|7295.1|7294.1|7296.1|7295.1|7296.1|7295.1|7293.6|7292.6|176
1623032400000|2021-06-07 02:20:00|7296.6|7295.6|7297.1|7296.1|7297.6|7296.6|7295.6|7294.6|206
1623032700000|2021-06-07 02:25:00|7296.1|7295.1|7296.1|7295.1|7297.1|7296.1|7295.1|7294.1|117
1623033000000|2021-06-07 02:30:00|7295.1|7294.1|7293.1|7292.1|7295.1|7294.1|7292.1|7291.1|203
1623033300000|2021-06-07 02:35:00|7293.6|7292.6|7293.1|7292.1|7294.1|7293.1|7291.1|7290.1|203
1623033600000|2021-06-07 02:40:00|7293.6|7292.6|7293.1|7292.1|7294.1|7293.1|7292.1|7291.1|167
1623033900000|2021-06-07 02:45:00|7293.6|7292.6|7289.1|7288.1|7293.6|7292.6|7288.6|7287.6|94
1623034200000|2021-06-07 02:50:00|7290.1|7289.1|7289.1|7288.1|7291.1|7290.1|7289.1|7288.1|139
1623034500000|2021-06-07 02:55:00|7288.6|7287.6|7290.1|7289.1|7291.1|7290.1|7287.1|7286.1|155
1623034800000|2021-06-07 03:00:00|7290.6|7289.6|7292.1|7291.1|7292.1|7291.1|7289.1|7288.1|117
1623035100000|2021-06-07 03:05:00|7291.6|7290.6|7291.1|7290.1|7291.6|7290.6|7290.1|7289.1|98
1623035400000|2021-06-07 03:10:00|7291.6|7290.6|7289.1|7288.1|7293.1|7292.1|7288.1|7287.1|134
1623035700000|2021-06-07 03:15:00|7289.6|7288.6|7289.1|7288.1|7291.1|7290.1|7289.1|7288.1|114
1623036000000|2021-06-07 03:20:00|7289.6|7288.6|7284.1|7283.1|7290.1|7289.1|7284.1|7283.1|131
1623036300000|2021-06-07 03:25:00|7284.6|7283.6|7286.1|7285.1|7286.6|7285.6|7284.1|7283.1|198
1623036600000|2021-06-07 03:30:00|7285.1|7284.1|7283.1|7282.1|7285.1|7284.1|7282.1|7281.1|153
1623036900000|2021-06-07 03:35:00|7283.6|7282.6|7285.1|7284.1|7285.1|7284.1|7282.6|7281.6|133
1623037200000|2021-06-07 03:40:00|7284.6|7283.6|7280.1|7279.1|7284.6|7283.6|7280.1|7279.1|166
1623037500000|2021-06-07 03:45:00|7279.6|7278.6|7282.1|7281.1|7282.1|7281.1|7278.1|7277.1|312
1623037800000|2021-06-07 03:50:00|7282.6|7281.6|7279.1|7278.1|7282.6|7281.6|7278.6|7277.6|214
1623038100000|2021-06-07 03:55:00|7279.6|7278.6|7275.1|7274.1|7280.1|7279.1|7275.1|7274.1|295
1623038400000|2021-06-07 04:00:00|7274.6|7273.6|7270.1|7269.1|7274.6|7273.6|7269.1|7268.1|241
1623038700000|2021-06-07 04:05:00|7269.6|7268.6|7274.1|7273.1|7274.1|7273.1|7269.1|7268.1|190
1623039000000|2021-06-07 04:10:00|7275.1|7274.1|7279.1|7278.1|7279.1|7278.1|7273.1|7272.1|419
1623039300000|2021-06-07 04:15:00|7280.1|7279.1|7286.1|7285.1|7287.1|7286.1|7280.1|7279.1|303
1623039600000|2021-06-07 04:20:00|7286.6|7285.6|7290.1|7289.1|7292.1|7291.1|7286.6|7285.6|386
1623039900000|2021-06-07 04:25:00|7291.1|7290.1|7285.1|7284.1|7291.1|7290.1|7285.1|7284.1|194
1623040200000|2021-06-07 04:30:00|7285.6|7284.6|7290.1|7289.1|7290.6|7289.6|7285.6|7284.6|289
1623040500000|2021-06-07 04:35:00|7290.6|7289.6|7293.1|7292.1|7294.1|7293.1|7289.1|7288.1|352
1623040800000|2021-06-07 04:40:00|7292.6|7291.6|7291.1|7290.1|7292.6|7291.6|7290.1|7289.1|85
1623041100000|2021-06-07 04:45:00|7291.6|7290.6|7285.1|7284.1|7291.6|7290.6|7285.1|7284.1|198
1623041400000|2021-06-07 04:50:00|7286.1|7285.1|7288.1|7287.1|7288.1|7287.1|7286.1|7285.1|106
1623041700000|2021-06-07 04:55:00|7287.1|7286.1|7287.1|7286.1|7287.6|7286.6|7285.1|7284.1|188
1623042000000|2021-06-07 05:00:00|7287.6|7286.6|7286.1|7285.1|7288.1|7287.1|7283.1|7282.1|327
1623042300000|2021-06-07 05:05:00|7285.6|7284.6|7288.1|7287.1|7289.1|7288.1|7285.1|7284.1|214
1623042600000|2021-06-07 05:10:00|7288.6|7287.6|7289.1|7288.1|7289.1|7288.1|7287.1|7286.1|209
1623042900000|2021-06-07 05:15:00|7288.1|7287.1|7292.1|7291.1|7292.1|7291.1|7288.1|7287.1|172
1623043200000|2021-06-07 05:20:00|7293.1|7292.1|7292.6|7291.6|7293.6|7292.6|7291.1|7290.1|250
1623043500000|2021-06-07 05:25:00|7293.1|7292.1|7293.1|7292.1|7294.1|7293.1|7292.1|7291.1|174
1623043800000|2021-06-07 05:30:00|7292.6|7291.6|7292.1|7291.1|7293.1|7292.1|7290.1|7289.1|272
1623044100000|2021-06-07 05:35:00|7291.6|7290.6|7290.1|7289.1|7292.1|7291.1|7289.1|7288.1|153
1623044400000|2021-06-07 05:40:00|7289.1|7288.1|7288.6|7287.6|7292.1|7291.1|7288.6|7287.6|147
1623044700000|2021-06-07 05:45:00|7288.1|7287.1|7290.1|7289.1|7291.1|7290.1|7287.6|7286.6|310
1623045000000|2021-06-07 05:50:00|7289.6|7288.6|7288.1|7287.1|7289.6|7288.6|7287.1|7286.1|334
1623045300000|2021-06-07 05:55:00|7288.6|7287.6|7283.1|7282.1|7289.1|7288.1|7283.1|7282.1|1036
1623045600000|2021-06-07 06:00:00|7283.6|7281.6|7280.6|7278.6|7284.6|7282.6|7274.6|7272.6|909
1623045900000|2021-06-07 06:05:00|7281.1|7279.1|7280.6|7278.6|7286.6|7284.6|7280.1|7278.1|1242
1623046200000|2021-06-07 06:10:00|7281.6|7279.6|7284.6|7282.6|7284.6|7282.6|7280.6|7278.6|679
1623046500000|2021-06-07 06:15:00|7283.6|7281.6|7280.6|7278.6|7284.6|7282.6|7280.6|7278.6|333
1623046800000|2021-06-07 06:20:00|7280.1|7278.1|7282.6|7280.6|7282.6|7280.6|7279.6|7277.6|321
1623047100000|2021-06-07 06:25:00|7282.1|7280.1|7282.1|7280.1|7283.6|7281.6|7279.6|7277.6|458
1623047400000|2021-06-07 06:30:00|7283.6|7279.6|7284.6|7280.6|7284.9|7280.9|7283|7279|0
1623047700000|2021-06-07 06:35:00|7284.9|7280.9|7281.9|7277.9|7285.3|7281.3|7281.9|7277.9|0
1623048000000|2021-06-07 06:40:00|7281.8|7277.8|7281.7|7277.7|7281.8|7277.8|7280.6|7276.6|0
1623048300000|2021-06-07 06:45:00|7281.5|7277.5|7281.5|7277.5|7281.7|7277.7|7280.9|7276.9|0
1623048600000|2021-06-07 06:50:00|7281.6|7277.6|7280.9|7276.9|7281.9|7277.9|7278.7|7274.7|0
1623048900000|2021-06-07 06:55:00|7281.1|7277.1|7284.1|7280.1|7284.1|7280.1|7280.2|7276.2|0
1623049200000|2021-06-07 07:00:00|7283.7|7279.7|7280.4|7276.4|7283.7|7279.7|7279.5|7275.5|0
1623049500000|2021-06-07 07:05:00|7280.1|7276.1|7275.3|7271.3|7280.2|7276.2|7273.7|7269.7|0
1623049800000|2021-06-07 07:10:00|7276.1|7273.1|7272.1|7269.1|7277.6|7274.6|7272.1|7269.1|224
1623050100000|2021-06-07 07:15:00|7271.1|7268.1|7275.6|7272.6|7276.1|7273.1|7271.1|7268.1|81
1623050400000|2021-06-07 07:20:00|7275.1|7272.1|7279.1|7276.1|7279.1|7276.1|7275.1|7272.1|101
1623050700000|2021-06-07 07:25:00|7278.6|7275.6|7283.1|7280.1|7284.1|7281.1|7277.1|7274.1|98
1623051000000|2021-06-07 07:30:00|7282.6|7279.6|7283.1|7280.1|7284.6|7281.6|7281.1|7278.1|80
1623051300000|2021-06-07 07:35:00|7283.6|7280.6|7282.6|7279.6|7283.6|7280.6|7281.1|7278.1|70
1623051600000|2021-06-07 07:40:00|7282.1|7279.1|7282.1|7279.1|7283.1|7280.1|7280.1|7277.1|45
1623051900000|2021-06-07 07:45:00|7281.6|7278.6|7280.1|7277.1|7282.1|7279.1|7279.1|7276.1|29
1623052200000|2021-06-07 07:50:00|7279.6|7276.6|7279.1|7276.1|7280.1|7277.1|7277.1|7274.1|40
1623052500000|2021-06-07 07:55:00|7278.6|7275.6|7277.1|7274.1|7279.1|7276.1|7277.1|7274.1|30
1623052800000|2021-06-07 08:00:00|7278.1|7275.1|7278.1|7275.1|7278.1|7275.1|7276.1|7273.1|39
1623053100000|2021-06-07 08:05:00|7277.6|7274.6|7278.1|7275.1|7280.6|7277.6|7275.1|7272.1|89
1623053400000|2021-06-07 08:10:00|7278.6|7275.6|7280.1|7277.1|7282.1|7279.1|7278.1|7275.1|96
1623053700000|2021-06-07 08:15:00|7279.6|7276.6|7279.1|7276.1|7280.1|7277.1|7278.6|7275.6|48
1623054000000|2021-06-07 08:20:00|7278.6|7275.6|7278.1|7275.1|7278.6|7275.6|7277.1|7274.1|36
1623054300000|2021-06-07 08:25:00|7277.6|7274.6|7279.1|7276.1|7279.1|7276.1|7277.1|7274.1|42
1623054600000|2021-06-07 08:30:00|7278.6|7275.6|7279.1|7276.1|7279.1|7276.1|7278.1|7275.1|26
1623054900000|2021-06-07 08:35:00|7280.1|7277.1|7277.1|7274.1|7280.1|7277.1|7277.1|7274.1|22
1623055200000|2021-06-07 08:40:00|7277.6|7274.6|7279.1|7276.1|7279.1|7276.1|7277.1|7274.1|45
1623055500000|2021-06-07 08:45:00|7278.6|7275.6|7279.1|7276.1|7279.1|7276.1|7278.1|7275.1|11
1623055800000|2021-06-07 08:50:00|7280.1|7277.1|7281.1|7278.1|7281.1|7278.1|7279.1|7276.1|52
1623056100000|2021-06-07 08:55:00|7282.1|7279.1|7283.6|7280.6|7283.6|7280.6|7282.1|7279.1|34
1623056400000|2021-06-07 09:00:00|7284.1|7281.1|7283.1|7280.1|7284.1|7281.1|7282.1|7279.1|88
1623056700000|2021-06-07 09:05:00|7282.6|7279.6|7281.1|7278.1|7283.1|7280.1|7280.1|7277.1|59
1623057000000|2021-06-07 09:10:00|7280.6|7277.6|7281.1|7278.1|7281.6|7278.6|7279.1|7276.1|55
1623057300000|2021-06-07 09:15:00|7280.6|7277.6|7279.1|7276.1|7280.6|7277.6|7279.1|7276.1|36
1623057600000|2021-06-07 09:20:00|7279.6|7276.6|7280.1|7277.1|7281.1|7278.1|7279.1|7276.1|36
1623057900000|2021-06-07 09:25:00|7279.6|7276.6|7279.1|7276.1|7281.1|7278.1|7278.6|7275.6|34
1623058200000|2021-06-07 09:30:00|7278.6|7275.6|7281.1|7278.1|7281.1|7278.1|7277.1|7274.1|24
1623058500000|2021-06-07 09:35:00|7280.6|7277.6|7280.1|7277.1|7281.1|7278.1|7280.1|7277.1|14
1623058800000|2021-06-07 09:40:00|7279.6|7276.6|7280.1|7277.1|7280.1|7277.1|7279.1|7276.1|21
1623059100000|2021-06-07 09:45:00|7279.6|7276.6|7278.1|7275.1|7279.6|7276.6|7277.1|7274.1|68
1623059400000|2021-06-07 09:50:00|7277.6|7274.6|7279.1|7276.1|7279.1|7276.1|7277.1|7274.1|28
1623059700000|2021-06-07 09:55:00|7280.1|7277.1|7277.1|7274.1|7280.1|7277.1|7277.1|7274.1|32
1623060000000|2021-06-07 10:00:00|7277.6|7274.6|7279.1|7276.1|7279.1|7276.1|7277.6|7274.6|40
1623060300000|2021-06-07 10:05:00|7280.1|7277.1|7280.1|7277.1|7280.1|7277.1|7279.1|7276.1|31
1623060600000|2021-06-07 10:10:00|7280.6|7277.6|7280.1|7277.1|7281.1|7278.1|7280.1|7277.1|53
1623060900000|2021-06-07 10:15:00|7280.6|7277.6|7280.6|7277.6|7281.1|7278.1|7280.1|7277.1|11
1623061200000|2021-06-07 10:20:00|7281.1|7278.1|7282.6|7279.6|7283.1|7280.1|7280.6|7277.6|13
1623061500000|2021-06-07 10:25:00|7283.1|7280.1|7286.1|7283.1|7286.1|7283.1|7282.6|7279.6|18
1623061800000|2021-06-07 10:30:00|7287.1|7284.1|7288.1|7285.1|7288.1|7285.1|7286.1|7283.1|17
1623062100000|2021-06-07 10:35:00|7287.6|7284.6|7289.1|7286.1|7289.1|7286.1|7287.1|7284.1|5
1623062400000|2021-06-07 10:40:00|7290.1|7287.1|7289.1|7286.1|7291.1|7288.1|7288.1|7285.1|29
1623062700000|2021-06-07 10:45:00|7288.6|7285.6|7288.1|7285.1|7289.1|7286.1|7287.1|7284.1|7
1623063000000|2021-06-07 10:50:00|7287.6|7284.6|7287.1|7284.1|7288.1|7285.1|7287.1|7284.1|11
1623063300000|2021-06-07 10:55:00|7287.6|7284.6|7288.1|7285.1|7288.1|7285.1|7287.1|7284.1|15
1623063600000|2021-06-07 11:00:00|7289.1|7286.1|7291.1|7288.1|7291.1|7288.1|7288.1|7285.1|45
1623063900000|2021-06-07 11:05:00|7290.6|7287.6|7289.1|7286.1|7290.6|7287.6|7289.1|7286.1|18
1623064200000|2021-06-07 11:10:00|7288.1|7285.1|7288.1|7285.1|7288.6|7285.6|7288.1|7285.1|5
1623064500000|2021-06-07 11:15:00|7288.6|7285.6|7290.1|7287.1|7290.1|7287.1|7288.6|7285.6|19
1623064800000|2021-06-07 11:20:00|7290.6|7287.6|7289.1|7286.1|7291.1|7288.1|7288.6|7285.6|34
1623065100000|2021-06-07 11:25:00|7288.6|7285.6|7288.1|7285.1|7288.6|7285.6|7288.1|7285.1|6
1623065400000|2021-06-07 11:30:00|7287.1|7284.1|7285.1|7282.1|7287.1|7284.1|7285.1|7282.1|37
1623065700000|2021-06-07 11:35:00|7285.6|7282.6|7287.1|7284.1|7288.1|7285.1|7285.6|7282.6|51
1623066000000|2021-06-07 11:40:00|7287.6|7284.6|7290.1|7287.1|7291.6|7288.6|7287.6|7284.6|32
1623066300000|2021-06-07 11:45:00|7290.6|7287.6|7291.1|7288.1|7291.1|7288.1|7290.1|7287.1|9
1623066600000|2021-06-07 11:50:00|7291.6|7288.6|7291.1|7288.1|7293.1|7290.1|7291.1|7288.1|14
1623066900000|2021-06-07 11:55:00|7291.6|7288.6|7291.6|7288.6|7292.1|7289.1|7291.1|7288.1|12
1623067200000|2021-06-07 12:00:00|7291.1|7288.1|7290.1|7287.1|7292.1|7289.1|7290.1|7287.1|12
1623067500000|2021-06-07 12:05:00|7289.6|7286.6|7290.1|7287.1|7290.1|7287.1|7289.6|7286.6|6
1623067800000|2021-06-07 12:10:00|7290.6|7287.6|7290.1|7287.1|7291.1|7288.1|7289.1|7286.1|9
1623068100000|2021-06-07 12:15:00|7290.6|7287.6|7289.1|7286.1|7291.1|7288.1|7289.1|7286.1|26
1623068400000|2021-06-07 12:20:00|7288.6|7285.6|7287.1|7284.1|7289.1|7286.1|7287.1|7284.1|10
1623068700000|2021-06-07 12:25:00|7287.6|7284.6|7287.1|7284.1|7288.1|7285.1|7287.1|7284.1|13
1623069000000|2021-06-07 12:30:00|7287.6|7284.6|7289.1|7286.1|7290.1|7287.1|7287.1|7284.1|35
1623069300000|2021-06-07 12:35:00|7288.6|7285.6|7290.1|7287.1|7290.6|7287.6|7288.6|7285.6|25
1623069600000|2021-06-07 12:40:00|7290.6|7287.6|7292.1|7289.1|7292.1|7289.1|7290.6|7287.6|27
1623069900000|2021-06-07 12:45:00|7291.6|7288.6|7292.1|7289.1|7292.1|7289.1|7291.1|7288.1|34
1623070200000|2021-06-07 12:50:00|7292.6|7289.6|7290.1|7287.1|7293.1|7290.1|7290.1|7287.1|14
1623070500000|2021-06-07 12:55:00|7290.6|7287.6|7291.1|7288.1|7291.1|7288.1|7290.6|7287.6|33
1623070800000|2021-06-07 13:00:00|7292.1|7289.1|7290.1|7287.1|7292.1|7289.1|7290.1|7287.1|34
1623071100000|2021-06-07 13:05:00|7289.6|7286.6|7288.1|7285.1|7290.1|7287.1|7288.1|7285.1|23
1623071400000|2021-06-07 13:10:00|7287.6|7284.6|7284.1|7281.1|7287.6|7284.6|7284.1|7281.1|80
1623071700000|2021-06-07 13:15:00|7283.1|7280.1|7283.1|7280.1|7284.1|7281.1|7282.1|7279.1|19
1623072000000|2021-06-07 13:20:00|7282.6|7279.6|7284.1|7281.1|7284.1|7281.1|7282.1|7279.1|31
1623072300000|2021-06-07 13:25:00|7283.6|7280.6|7283.1|7280.1|7286.1|7283.1|7283.1|7280.1|71
1623072600000|2021-06-07 13:30:00|7283.6|7280.6|7281.1|7278.1|7284.6|7281.6|7280.1|7277.1|125
1623072900000|2021-06-07 13:35:00|7280.1|7277.1|7283.1|7280.1|7283.1|7280.1|7279.1|7276.1|79
1623073200000|2021-06-07 13:40:00|7283.6|7280.6|7283.6|7280.6|7285.6|7282.6|7282.1|7279.1|52
1623073500000|2021-06-07 13:45:00|7283.1|7280.1|7284.1|7281.1|7284.1|7281.1|7281.6|7278.6|61
1623073800000|2021-06-07 13:50:00|7283.6|7280.6|7280.1|7277.1|7283.6|7280.6|7278.1|7275.1|100
1623074100000|2021-06-07 13:55:00|7280.6|7277.6|7281.1|7278.1|7283.1|7280.1|7280.1|7277.1|50
1623074400000|2021-06-07 14:00:00|7281.6|7278.6|7279.1|7276.1|7282.1|7279.1|7278.1|7275.1|84
1623074700000|2021-06-07 14:05:00|7278.6|7275.6|7280.6|7277.6|7281.1|7278.1|7277.6|7274.6|79
1623075000000|2021-06-07 14:10:00|7281.1|7278.1|7278.1|7275.1|7282.1|7279.1|7278.1|7275.1|47
1623075300000|2021-06-07 14:15:00|7277.6|7274.6|7277.1|7274.1|7279.1|7276.1|7277.1|7274.1|55
1623075600000|2021-06-07 14:20:00|7276.6|7273.6|7275.1|7272.1|7278.1|7275.1|7274.6|7271.6|81
1623075900000|2021-06-07 14:25:00|7276.1|7273.1|7273.1|7270.1|7276.1|7273.1|7273.1|7270.1|77
1623076200000|2021-06-07 14:30:00|7273.6|7270.6|7273.1|7270.1|7275.1|7272.1|7271.1|7268.1|66
1623076500000|2021-06-07 14:35:00|7273.6|7270.6|7272.1|7269.1|7274.1|7271.1|7271.6|7268.6|73
1623076800000|2021-06-07 14:40:00|7273.1|7270.1|7273.1|7270.1|7273.1|7270.1|7271.1|7268.1|142
1623077100000|2021-06-07 14:45:00|7272.6|7269.6|7268.1|7265.1|7273.1|7270.1|7267.1|7264.1|146
1623077400000|2021-06-07 14:50:00|7268.6|7265.6|7274.1|7271.1|7276.6|7273.6|7268.1|7265.1|152
1623077700000|2021-06-07 14:55:00|7275.1|7272.1|7277.1|7274.1|7279.6|7276.6|7274.1|7271.1|199
1623078000000|2021-06-07 15:00:00|7277.6|7274.6|7274.6|7271.6|7278.1|7275.1|7274.1|7271.1|69
1623078300000|2021-06-07 15:05:00|7275.1|7272.1|7274.1|7271.1|7278.1|7275.1|7274.1|7271.1|255
1623078600000|2021-06-07 15:10:00|7274.6|7271.6|7277.6|7274.6|7278.1|7275.1|7273.1|7270.1|149
1623078900000|2021-06-07 15:15:00|7277.1|7274.1|7278.1|7275.1|7279.1|7276.1|7277.1|7274.1|24
1623079200000|2021-06-07 15:20:00|7277.6|7274.6|7275.1|7272.1|7278.1|7275.1|7274.1|7271.1|67
1623079500000|2021-06-07 15:25:00|7274.6|7271.6|7272.1|7269.1|7275.1|7272.1|7272.1|7269.1|128
1623079800000|2021-06-07 15:30:00|7272.6|7269.6|7269.1|7266.1|7273.1|7270.1|7269.1|7266.1|70
1623080100000|2021-06-07 15:35:00|7268.1|7265.1|7270.1|7267.1|7271.1|7268.1|7268.1|7265.1|122
1623080400000|2021-06-07 15:40:00|7269.6|7266.6|7270.1|7267.1|7271.1|7268.1|7268.1|7265.1|32
1623080700000|2021-06-07 15:45:00|7269.1|7266.1|7269.1|7266.1|7271.1|7268.1|7269.1|7266.1|42
1623081000000|2021-06-07 15:50:00|7269.6|7266.6|7271.1|7268.1|7271.1|7268.1|7268.1|7265.1|26
1623081300000|2021-06-07 15:55:00|7270.6|7267.6|7275.1|7272.1|7275.1|7272.1|7270.1|7267.1|57
1623081600000|2021-06-07 16:00:00|7275.6|7272.6|7275.1|7272.1|7276.1|7273.1|7274.1|7271.1|46
1623081900000|2021-06-07 16:05:00|7275.6|7272.6|7277.1|7274.1|7278.1|7275.1|7275.1|7272.1|16
1623082200000|2021-06-07 16:10:00|7278.1|7275.1|7278.6|7275.6|7279.1|7276.1|7277.6|7274.6|17
1623082500000|2021-06-07 16:15:00|7279.1|7276.1|7277.6|7274.6|7279.1|7276.1|7277.6|7274.6|17
1623082800000|2021-06-07 16:20:00|7277.1|7274.1|7277.1|7274.1|7277.6|7274.6|7277.1|7274.1|3
1623083100000|2021-06-07 16:25:00|7276.6|7273.6|7278.1|7275.1|7278.1|7275.1|7275.6|7272.6|17
1623083400000|2021-06-07 16:30:00|7277.6|7274.6|7278.1|7275.1|7278.1|7275.1|7276.1|7273.1|18
1623083700000|2021-06-07 16:35:00|7279.1|7276.1|7280.1|7277.1|7280.1|7277.1|7279.1|7276.1|20
1623084000000|2021-06-07 16:40:00|7279.6|7276.6|7281.1|7278.1|7282.1|7279.1|7279.6|7276.6|33
1623084300000|2021-06-07 16:45:00|7281.6|7278.6|7282.1|7279.1|7282.1|7279.1|7281.1|7278.1|26
1623084600000|2021-06-07 16:50:00|7282.6|7279.6|7282.1|7279.1|7283.1|7280.1|7281.1|7278.1|48
1623084900000|2021-06-07 16:55:00|7283.1|7280.1|7282.1|7279.1|7283.1|7280.1|7282.1|7279.1|28
1623085200000|2021-06-07 17:00:00|7281.1|7278.1|7281.1|7278.1|7283.1|7280.1|7281.1|7278.1|20
1623085500000|2021-06-07 17:05:00|7281.6|7278.6|7281.1|7278.1|7282.1|7279.1|7279.1|7276.1|29
1623085800000|2021-06-07 17:10:00|7280.6|7277.6|7278.6|7275.6|7280.6|7277.6|7277.1|7274.1|56
1623086100000|2021-06-07 17:15:00|7279.1|7276.1|7282.1|7279.1|7282.1|7279.1|7278.1|7275.1|22
1623086400000|2021-06-07 17:20:00|7281.6|7278.6|7280.1|7277.1|7282.1|7279.1|7280.1|7277.1|27
1623086700000|2021-06-07 17:25:00|7279.6|7276.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|21
1623087000000|2021-06-07 17:30:00|7279.6|7276.6|7280.1|7277.1|7281.1|7278.1|7278.6|7275.6|31
1623087300000|2021-06-07 17:35:00|7279.6|7276.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|8
1623087600000|2021-06-07 17:40:00|7278.6|7275.6|7276.1|7273.1|7279.1|7276.1|7275.1|7272.1|24
1623087900000|2021-06-07 17:45:00|7275.1|7272.1|7275.1|7272.1|7276.1|7273.1|7274.1|7271.1|20
1623088200000|2021-06-07 17:50:00|7275.6|7272.6|7277.1|7274.1|7277.1|7274.1|7274.1|7271.1|59
1623088500000|2021-06-07 17:55:00|7276.6|7273.6|7275.1|7272.1|7277.1|7274.1|7275.1|7272.1|35
1623088800000|2021-06-07 18:00:00|7274.6|7271.6|7275.1|7272.1|7275.1|7272.1|7274.1|7271.1|1
1623089100000|2021-06-07 18:05:00|7275.6|7272.6|7276.1|7273.1|7277.1|7274.1|7275.1|7272.1|10
1623089400000|2021-06-07 18:10:00|7276.6|7273.6|7277.1|7274.1|7277.1|7274.1|7275.1|7272.1|72
1623089700000|2021-06-07 18:15:00|7276.6|7273.6|7276.1|7273.1|7277.1|7274.1|7275.6|7272.6|16
1623090000000|2021-06-07 18:20:00|7276.6|7273.6|7275.1|7272.1|7277.1|7274.1|7274.1|7271.1|21
1623090300000|2021-06-07 18:25:00|7274.6|7271.6|7275.1|7272.1|7275.1|7272.1|7274.6|7271.6|7
1623090600000|2021-06-07 18:30:00|7276.6|7273.6|7276.1|7273.1|7277.1|7274.1|7275.1|7272.1|22
1623090900000|2021-06-07 18:35:00|7275.6|7272.6|7277.1|7274.1|7277.1|7274.1|7275.6|7272.6|3
1623091200000|2021-06-07 18:40:00|7276.6|7273.6|7277.1|7274.1|7277.1|7274.1|7276.1|7273.1|7
1623091500000|2021-06-07 18:45:00|7276.6|7273.6|7277.1|7274.1|7277.1|7274.1|7276.1|7273.1|4
1623091800000|2021-06-07 18:50:00|7277.6|7274.6|7278.1|7275.1|7278.1|7275.1|7276.6|7273.6|1
1623092100000|2021-06-07 18:55:00|7277.6|7274.6|7279.1|7276.1|7280.1|7277.1|7277.6|7274.6|34
1623092400000|2021-06-07 19:00:00|7279.6|7276.6|7281.1|7278.1|7281.1|7278.1|7279.1|7276.1|22
1623092700000|2021-06-07 19:05:00|7280.6|7277.6|7281.1|7278.1|7281.1|7278.1|7280.1|7277.1|17
1623093000000|2021-06-07 19:10:00|7281.6|7278.6|7284.1|7281.1|7284.1|7281.1|7281.1|7278.1|42
1623093300000|2021-06-07 19:15:00|7285.1|7282.1|7285.1|7282.1|7285.1|7282.1|7285.1|7282.1|9
1623093600000|2021-06-07 19:20:00|7285.6|7282.6|7285.1|7282.1|7286.1|7283.1|7285.1|7282.1|21
1623093900000|2021-06-07 19:25:00|7285.6|7282.6|7286.1|7283.1|7286.6|7283.6|7285.1|7282.1|35
1623094200000|2021-06-07 19:30:00|7285.6|7282.6|7285.1|7282.1|7285.6|7282.6|7285.1|7282.1|15
1623094500000|2021-06-07 19:35:00|7284.6|7281.6|7282.1|7279.1|7284.6|7281.6|7282.1|7279.1|25
1623094800000|2021-06-07 19:40:00|7281.6|7278.6|7282.1|7279.1|7283.1|7280.1|7280.1|7277.1|31
1623095100000|2021-06-07 19:45:00|7281.6|7278.6|7281.1|7278.1|7282.1|7279.1|7279.6|7276.6|20
1623095400000|2021-06-07 19:50:00|7282.1|7279.1|7283.1|7280.1|7284.1|7281.1|7280.1|7277.1|24
1623095700000|2021-06-07 19:55:00|7282.6|7279.6|7284.6|7281.6|7287.1|7284.1|7280.1|7277.1|64
1623096000000|2021-06-07 20:00:00|7284.1|7281.1|7283.1|7280.1|7285.1|7282.1|7283.1|7280.1|12
1623096300000|2021-06-07 20:05:00|7283.6|7280.6|7283.1|7280.1|7283.6|7280.6|7283.1|7280.1|0
1623096900000|2021-06-07 20:15:00|7283.6|7280.6|7281.6|7278.6|7283.6|7280.6|7281.6|7278.6|36
1623097200000|2021-06-07 20:20:00|7282.1|7279.1|7286.1|7283.1|7286.1|7283.1|7282.1|7279.1|44
1623097500000|2021-06-07 20:25:00|7285.6|7282.6|7289.1|7286.1|7289.1|7286.1|7285.6|7282.6|68
1623097800000|2021-06-07 20:30:00|7288.6|7285.6|7288.1|7285.1|7288.6|7285.6|7288.1|7285.1|9
1623098100000|2021-06-07 20:35:00|7287.6|7284.6|7287.1|7284.1|7288.1|7285.1|7286.1|7283.1|12
1623098400000|2021-06-07 20:40:00|7286.6|7283.6|7286.6|7283.6|7286.6|7283.6|7286.1|7283.1|10
1623098700000|2021-06-07 20:45:00|7286.1|7283.1|7286.1|7283.1|7286.1|7283.1|7285.1|7282.1|16
1623099000000|2021-06-07 20:50:00|7286.6|7283.6|7287.1|7284.1|7287.1|7284.1|7286.1|7283.1|1
1623099300000|2021-06-07 20:55:00|7287.6|7284.6|7286.6|7283.6|7287.6|7284.6|7286.6|7283.6|10
1623099600000|2021-06-07 21:00:00|7287.1|7283.1|7286.9|7282.9|7287.1|7283.1|7286.5|7282.5|0
1623099900000|2021-06-07 21:05:00|7287|7283|7288.2|7284.2|7288.5|7284.5|7287|7283|0
1623100200000|2021-06-07 21:10:00|7288.1|7284.1|7287.6|7283.6|7288.3|7284.3|7287.6|7283.6|0
1623100500000|2021-06-07 21:15:00|7287.5|7283.5|7287.5|7283.5|7287.7|7283.7|7287.4|7283.4|0
1623100800000|2021-06-07 21:20:00|7287.7|7283.7|7286.9|7282.9|7287.7|7283.7|7286.6|7282.6|0
1623101100000|2021-06-07 21:25:00|7287|7283|7287.5|7283.5|7287.7|7283.7|7287|7283|0
1623101400000|2021-06-07 21:30:00|7287.6|7283.6|7287.3|7283.3|7287.8|7283.8|7287.2|7283.2|0
1623101700000|2021-06-07 21:35:00|7287.2|7283.2|7287.3|7283.3|7287.3|7283.3|7287.2|7283.2|0
1623102000000|2021-06-07 21:40:00|7287.4|7283.4|7287|7283|7287.5|7283.5|7287|7283|0
1623102600000|2021-06-07 21:50:00|7287.1|7283.1|7286.8|7282.8|7287.1|7283.1|7286.7|7282.7|0
1623102900000|2021-06-07 21:55:00|7286.9|7282.9|7286.3|7282.3|7287|7283|7286.3|7282.3|0
1623103200000|2021-06-07 22:00:00|7286.6|7282.6|7285.1|7281.1|7287.2|7283.2|7284.8|7280.8|0
1623103500000|2021-06-07 22:05:00|7285.5|7281.5|7284|7280|7285.5|7281.5|7283.6|7279.6|0
1623103800000|2021-06-07 22:10:00|7284.7|7280.7|7283.9|7279.9|7285.5|7281.5|7283.9|7279.9|0
1623104100000|2021-06-07 22:15:00|7283.5|7279.5|7283.4|7279.4|7284.5|7280.5|7283.1|7279.1|0
1623104400000|2021-06-07 22:20:00|7283.3|7279.3|7284.1|7280.1|7284.1|7280.1|7283.3|7279.3|0
1623104700000|2021-06-07 22:25:00|7283.9|7279.9|7283.8|7279.8|7284.1|7280.1|7283.4|7279.4|0
1623105000000|2021-06-07 22:30:00|7284.2|7280.2|7284|7280|7284.9|7280.9|7283.6|7279.6|0
1623105300000|2021-06-07 22:35:00|7283.8|7279.8|7283.8|7279.8|7284.2|7280.2|7282.6|7278.6|0
1623105600000|2021-06-07 22:40:00|7283.6|7279.6|7283|7279|7283.8|7279.8|7283|7279|0
1623105900000|2021-06-07 22:45:00|7283.2|7279.2|7282.2|7278.2|7283.4|7279.4|7282.2|7278.2|0
1623106200000|2021-06-07 22:50:00|7282.1|7278.1|7282.5|7278.5|7282.7|7278.7|7282.1|7278.1|0
1623106500000|2021-06-07 22:55:00|7282.3|7278.3|7282.5|7278.5|7282.9|7278.9|7282.1|7278.1|0
1623106800000|2021-06-07 23:00:00|7282.9|7278.9|7284|7280|7284.4|7280.4|7282.7|7278.7|0
1623107100000|2021-06-07 23:05:00|7283.8|7279.8|7282.9|7278.9|7284|7280|7282.5|7278.5|0
1623107400000|2021-06-07 23:10:00|7283.2|7279.2|7284.4|7280.4|7284.8|7280.8|7282.9|7278.9|0
1623107700000|2021-06-07 23:15:00|7284.2|7280.2|7285.3|7281.3|7285.4|7281.4|7283.3|7279.3|0
1623108000000|2021-06-07 23:20:00|7286.1|7282.1|7288.5|7284.5|7288.9|7284.9|7285.7|7281.7|0
1623108300000|2021-06-07 23:25:00|7288.3|7284.3|7287.4|7283.4|7288.4|7284.4|7286.5|7282.5|0
1623108600000|2021-06-07 23:30:00|7287|7283|7286.6|7282.6|7288|7284|7286|7282|0
1623108900000|2021-06-07 23:35:00|7286.8|7282.8|7287.5|7283.5|7288.3|7284.3|7286.8|7282.8|0
1623109200000|2021-06-07 23:40:00|7287.9|7283.9|7292|7288|7292|7288|7286|7282|0
1623109500000|2021-06-07 23:45:00|7291|7287|7289.4|7285.4|7291|7287|7288.6|7284.6|0
1623109800000|2021-06-07 23:50:00|7285.6|7283.6|7287.1|7285.1|7292.6|7290.6|7283.6|7281.6|393
1623110100000|2021-06-07 23:55:00|7287.6|7285.6|7286.6|7284.6|7292.6|7290.6|7286.6|7284.6|220
1623110400000|2021-06-08 00:00:00|7288.1|7286.1|7284.6|7283.6|7289.6|7287.6|7283.1|7282.1|452
1623110700000|2021-06-08 00:05:00|7284.1|7283.1|7299.6|7298.6|7300.1|7299.1|7284.1|7283.1|685
1623111000000|2021-06-08 00:10:00|7298.1|7297.1|7300.1|7299.1|7301.1|7300.1|7294.1|7293.1|490
1623111300000|2021-06-08 00:15:00|7301.1|7300.1|7305.1|7304.1|7307.1|7306.1|7301.1|7300.1|519
1623111600000|2021-06-08 00:20:00|7304.6|7303.6|7303.1|7302.1|7305.1|7304.1|7299.1|7298.1|583
1623111900000|2021-06-08 00:25:00|7303.6|7302.6|7299.6|7298.6|7308.1|7307.1|7299.1|7298.1|400
1623112200000|2021-06-08 00:30:00|7299.1|7298.1|7300.1|7299.1|7304.1|7303.1|7296.1|7295.1|412
1623112500000|2021-06-08 00:35:00|7300.6|7299.6|7303.1|7302.1|7304.1|7303.1|7300.1|7299.1|365
1623112800000|2021-06-08 00:40:00|7303.6|7302.6|7305.1|7304.1|7306.1|7305.1|7303.1|7302.1|315
1623113100000|2021-06-08 00:45:00|7304.6|7303.6|7317.1|7316.1|7318.1|7317.1|7304.1|7303.1|371
1623113400000|2021-06-08 00:50:00|7316.6|7315.6|7311.1|7310.1|7320.1|7319.1|7310.1|7309.1|382
1623113700000|2021-06-08 00:55:00|7311.6|7310.6|7308.1|7307.1|7312.1|7311.1|7305.1|7304.1|299
1623114000000|2021-06-08 01:00:00|7308.6|7307.6|7307.1|7306.1|7311.1|7310.1|7306.1|7305.1|259
1623114300000|2021-06-08 01:05:00|7307.6|7306.6|7303.1|7302.1|7310.6|7309.6|7302.1|7301.1|363
1623114600000|2021-06-08 01:10:00|7302.6|7301.6|7301.1|7300.1|7303.1|7302.1|7300.1|7299.1|325
1623114900000|2021-06-08 01:15:00|7301.6|7300.6|7305.1|7304.1|7306.1|7305.1|7300.1|7299.1|203
1623115200000|2021-06-08 01:20:00|7305.6|7304.6|7311.6|7310.6|7312.1|7311.1|7305.6|7304.6|209
1623115500000|2021-06-08 01:25:00|7312.1|7311.1|7307.6|7306.6|7314.1|7313.1|7307.1|7306.1|278
1623115800000|2021-06-08 01:30:00|7307.1|7306.1|7298.6|7297.6|7309.1|7308.1|7298.1|7297.1|256
1623116100000|2021-06-08 01:35:00|7299.1|7298.1|7301.1|7300.1|7302.1|7301.1|7297.1|7296.1|235
1623116400000|2021-06-08 01:40:00|7301.6|7300.6|7307.1|7306.1|7307.1|7306.1|7301.1|7300.1|199
1623116700000|2021-06-08 01:45:00|7306.6|7305.6|7303.1|7302.1|7309.1|7308.1|7301.1|7300.1|230
1623117000000|2021-06-08 01:50:00|7303.6|7302.6|7295.1|7294.1|7304.1|7303.1|7295.1|7294.1|206
1623117300000|2021-06-08 01:55:00|7294.6|7293.6|7292.6|7291.6|7295.1|7294.1|7290.6|7289.6|286
1623117600000|2021-06-08 02:00:00|7293.1|7292.1|7284.1|7283.1|7295.1|7294.1|7284.1|7283.1|224
1623117900000|2021-06-08 02:05:00|7284.6|7283.6|7287.1|7286.1|7288.1|7287.1|7284.1|7283.1|201
1623118200000|2021-06-08 02:10:00|7286.6|7285.6|7283.1|7282.1|7287.1|7286.1|7282.1|7281.1|233
1623118500000|2021-06-08 02:15:00|7282.6|7281.6|7283.1|7282.1|7285.1|7284.1|7282.1|7281.1|209
1623118800000|2021-06-08 02:20:00|7283.6|7282.6|7278.1|7277.1|7284.1|7283.1|7277.1|7276.1|266
1623119100000|2021-06-08 02:25:00|7277.1|7276.1|7277.1|7276.1|7281.1|7280.1|7276.1|7275.1|218
1623119400000|2021-06-08 02:30:00|7276.6|7275.6|7276.1|7275.1|7278.1|7277.1|7275.1|7274.1|186
1623119700000|2021-06-08 02:35:00|7275.1|7274.1|7276.1|7275.1|7277.1|7276.1|7275.1|7274.1|113
1623120000000|2021-06-08 02:40:00|7277.1|7276.1|7278.1|7277.1|7280.1|7279.1|7276.1|7275.1|196
1623120300000|2021-06-08 02:45:00|7277.1|7276.1|7276.1|7275.1|7277.1|7276.1|7275.1|7274.1|132
1623120600000|2021-06-08 02:50:00|7277.1|7276.1|7273.1|7272.1|7278.1|7277.1|7272.1|7271.1|182
1623120900000|2021-06-08 02:55:00|7274.1|7273.1|7272.1|7271.1|7275.1|7274.1|7271.1|7270.1|119
1623121200000|2021-06-08 03:00:00|7273.1|7272.1|7274.1|7273.1|7275.1|7274.1|7272.1|7271.1|165
1623121500000|2021-06-08 03:05:00|7273.6|7272.6|7274.1|7273.1|7274.1|7273.1|7271.1|7270.1|172
1623121800000|2021-06-08 03:10:00|7273.1|7272.1|7274.1|7273.1|7274.1|7273.1|7273.1|7272.1|76
1623122100000|2021-06-08 03:15:00|7273.6|7272.6|7271.1|7270.1|7274.1|7273.1|7271.1|7270.1|182
1623122400000|2021-06-08 03:20:00|7271.6|7270.6|7275.1|7274.1|7275.6|7274.6|7271.6|7270.6|124
1623122700000|2021-06-08 03:25:00|7274.6|7273.6|7278.1|7277.1|7279.1|7278.1|7274.1|7273.1|260
1623123000000|2021-06-08 03:30:00|7278.6|7277.6|7278.1|7277.1|7279.1|7278.1|7277.1|7276.1|135
1623123300000|2021-06-08 03:35:00|7279.1|7278.1|7279.1|7278.1|7279.1|7278.1|7278.1|7277.1|118
1623123600000|2021-06-08 03:40:00|7278.6|7277.6|7273.1|7272.1|7278.6|7277.6|7272.1|7271.1|224
1623123900000|2021-06-08 03:45:00|7273.6|7272.6|7272.1|7271.1|7275.1|7274.1|7270.1|7269.1|246
1623124200000|2021-06-08 03:50:00|7272.6|7271.6|7272.1|7271.1|7274.1|7273.1|7272.1|7271.1|143
1623124500000|2021-06-08 03:55:00|7273.1|7272.1|7277.1|7276.1|7277.1|7276.1|7273.1|7272.1|142
1623124800000|2021-06-08 04:00:00|7276.6|7275.6|7278.1|7277.1|7279.1|7278.1|7275.1|7274.1|167
1623125100000|2021-06-08 04:05:00|7279.1|7278.1|7280.1|7279.1|7281.1|7280.1|7279.1|7278.1|155
1623125400000|2021-06-08 04:10:00|7279.1|7278.1|7284.1|7283.1|7284.1|7283.1|7279.1|7278.1|165
1623125700000|2021-06-08 04:15:00|7285.1|7284.1|7290.1|7289.1|7290.1|7289.1|7284.6|7283.6|242
1623126000000|2021-06-08 04:20:00|7289.6|7288.6|7293.1|7292.1|7293.1|7292.1|7288.1|7287.1|287
1623126300000|2021-06-08 04:25:00|7294.1|7293.1|7293.1|7292.1|7295.1|7294.1|7292.1|7291.1|249
1623126600000|2021-06-08 04:30:00|7293.6|7292.6|7294.1|7293.1|7294.1|7293.1|7291.1|7290.1|232
1623126900000|2021-06-08 04:35:00|7293.6|7292.6|7296.1|7295.1|7296.1|7295.1|7293.1|7292.1|231
1623127200000|2021-06-08 04:40:00|7295.6|7294.6|7296.1|7295.1|7299.6|7298.6|7295.1|7294.1|323
1623127500000|2021-06-08 04:45:00|7296.6|7295.6|7297.1|7296.1|7298.1|7297.1|7295.6|7294.6|118
1623127800000|2021-06-08 04:50:00|7297.6|7296.6|7301.1|7300.1|7303.1|7302.1|7296.1|7295.1|362
1623128100000|2021-06-08 04:55:00|7301.6|7300.6|7301.1|7300.1|7303.1|7302.1|7300.1|7299.1|174
1623128400000|2021-06-08 05:00:00|7300.6|7299.6|7297.1|7296.1|7301.1|7300.1|7296.1|7295.1|285
1623128700000|2021-06-08 05:05:00|7296.6|7295.6|7299.1|7298.1|7301.1|7300.1|7296.6|7295.6|320
1623129000000|2021-06-08 05:10:00|7298.6|7297.6|7299.1|7298.1|7299.6|7298.6|7298.1|7297.1|206
1623129300000|2021-06-08 05:15:00|7298.1|7297.1|7294.1|7293.1|7299.1|7298.1|7294.1|7293.1|174
1623129600000|2021-06-08 05:20:00|7293.6|7292.6|7297.1|7296.1|7297.6|7296.6|7291.6|7290.6|231
1623129900000|2021-06-08 05:25:00|7298.1|7297.1|7299.1|7298.1|7300.1|7299.1|7297.1|7296.1|140
1623130200000|2021-06-08 05:30:00|7298.6|7297.6|7298.1|7297.1|7300.1|7299.1|7296.6|7295.6|180
1623130500000|2021-06-08 05:35:00|7297.6|7296.6|7302.1|7301.1|7303.1|7302.1|7297.1|7296.1|234
1623130800000|2021-06-08 05:40:00|7302.6|7301.6|7301.1|7300.1|7303.1|7302.1|7301.1|7300.1|81
1623131100000|2021-06-08 05:45:00|7300.6|7299.6|7302.1|7301.1|7304.1|7303.1|7299.1|7298.1|272
1623131400000|2021-06-08 05:50:00|7301.6|7300.6|7302.1|7301.1|7303.1|7302.1|7299.6|7298.6|193
1623131700000|2021-06-08 05:55:00|7302.6|7301.6|7305.1|7304.1|7307.1|7306.1|7301.1|7300.1|717
1623132000000|2021-06-08 06:00:00|7306.1|7303.6|7297.6|7295.6|7306.1|7304.1|7297.6|7295.6|679
1623132300000|2021-06-08 06:05:00|7297.1|7295.1|7292.6|7290.6|7299.6|7297.6|7291.1|7289.1|1331
1623132600000|2021-06-08 06:10:00|7292.1|7290.1|7297.6|7295.6|7298.6|7296.6|7292.1|7290.1|646
1623132900000|2021-06-08 06:15:00|7298.6|7296.6|7295.6|7293.6|7299.6|7297.6|7295.1|7293.1|166
1623133200000|2021-06-08 06:20:00|7296.1|7294.1|7301.6|7299.6|7302.6|7300.6|7295.6|7293.6|367
1623133500000|2021-06-08 06:25:00|7301.1|7299.1|7305.1|7303.1|7305.6|7303.6|7300.1|7298.1|549
1623133800000|2021-06-08 06:30:00|7305|7301|7304|7300|7305.3|7301.3|7302.5|7298.5|2
1623134100000|2021-06-08 06:35:00|7303.7|7299.7|7304.5|7300.5|7304.5|7300.5|7303.7|7299.7|0
1623134400000|2021-06-08 06:40:00|7304.3|7300.3|7300.8|7296.8|7304.5|7300.5|7300.7|7296.7|0
1623134700000|2021-06-08 06:45:00|7300.7|7296.7|7300.6|7296.6|7300.8|7296.8|7298.7|7294.7|0
1623135000000|2021-06-08 06:50:00|7300.9|7296.9|7300.2|7296.2|7300.9|7296.9|7300.2|7296.2|0
1623135300000|2021-06-08 06:55:00|7300.4|7296.4|7301.9|7297.9|7301.9|7297.9|7300.2|7296.2|0
1623135600000|2021-06-08 07:00:00|7302.1|7298.1|7299.1|7295.1|7304.4|7300.4|7298.6|7294.6|0
1623135900000|2021-06-08 07:05:00|7298.8|7294.8|7299.7|7295.7|7302.5|7298.5|7298.3|7294.3|0
1623136200000|2021-06-08 07:10:00|7303.1|7300.1|7302.1|7299.1|7303.1|7300.1|7298.1|7295.1|532
1623136500000|2021-06-08 07:15:00|7301.6|7298.6|7305.1|7302.1|7306.1|7303.1|7299.6|7296.6|383
1623136800000|2021-06-08 07:20:00|7305.6|7302.6|7308.1|7305.1|7308.1|7305.1|7305.1|7302.1|81
1623137100000|2021-06-08 07:25:00|7307.6|7304.6|7307.1|7304.1|7307.6|7304.6|7307.1|7304.1|28
1623137400000|2021-06-08 07:30:00|7306.6|7303.6|7306.1|7303.1|7308.1|7305.1|7306.1|7303.1|80
1623137700000|2021-06-08 07:35:00|7305.6|7302.6|7303.1|7300.1|7306.1|7303.1|7302.6|7299.6|153
1623138000000|2021-06-08 07:40:00|7304.1|7301.1|7303.1|7300.1|7304.1|7301.1|7302.1|7299.1|40
1623138300000|2021-06-08 07:45:00|7303.6|7300.6|7303.1|7300.1|7304.6|7301.6|7303.1|7300.1|22
1623138600000|2021-06-08 07:50:00|7302.6|7299.6|7304.1|7301.1|7304.6|7301.6|7302.1|7299.1|57
1623138900000|2021-06-08 07:55:00|7304.6|7301.6|7304.1|7301.1|7304.6|7301.6|7303.1|7300.1|18
1623139200000|2021-06-08 08:00:00|7303.1|7300.1|7305.1|7302.1|7307.1|7304.1|7303.1|7300.1|52
1623139500000|2021-06-08 08:05:00|7305.6|7302.6|7303.1|7300.1|7306.1|7303.1|7303.1|7300.1|34
1623139800000|2021-06-08 08:10:00|7302.6|7299.6|7302.1|7299.1|7303.1|7300.1|7301.1|7298.1|82
1623140100000|2021-06-08 08:15:00|7302.6|7299.6|7301.1|7298.1|7303.1|7300.1|7300.6|7297.6|25
1623140400000|2021-06-08 08:20:00|7300.1|7297.1|7299.1|7296.1|7300.6|7297.6|7298.6|7295.6|36
1623140700000|2021-06-08 08:25:00|7298.6|7295.6|7301.1|7298.1|7301.1|7298.1|7298.1|7295.1|15
1623141000000|2021-06-08 08:30:00|7302.1|7299.1|7304.1|7301.1|7304.1|7301.1|7302.1|7299.1|7
1623141300000|2021-06-08 08:35:00|7303.6|7300.6|7305.1|7302.1|7305.1|7302.1|7303.6|7300.6|74
1623141600000|2021-06-08 08:40:00|7305.6|7302.6|7305.1|7302.1|7306.1|7303.1|7304.1|7301.1|28
1623141900000|2021-06-08 08:45:00|7304.6|7301.6|7306.1|7303.1|7306.1|7303.1|7304.1|7301.1|5
1623142200000|2021-06-08 08:50:00|7306.6|7303.6|7308.1|7305.1|7308.1|7305.1|7305.6|7302.6|22
1623142500000|2021-06-08 08:55:00|7307.1|7304.1|7307.1|7304.1|7309.1|7306.1|7307.1|7304.1|26
1623142800000|2021-06-08 09:00:00|7306.6|7303.6|7310.1|7307.1|7310.1|7307.1|7305.6|7302.6|55
1623143100000|2021-06-08 09:05:00|7310.6|7307.6|7315.1|7312.1|7315.1|7312.1|7310.1|7307.1|48
1623143400000|2021-06-08 09:10:00|7315.6|7312.6|7316.1|7313.1|7316.1|7313.1|7315.1|7312.1|30
1623143700000|2021-06-08 09:15:00|7316.6|7313.6|7317.1|7314.1|7317.6|7314.6|7316.6|7313.6|21
1623144000000|2021-06-08 09:20:00|7317.6|7314.6|7320.1|7317.1|7320.1|7317.1|7317.6|7314.6|67
1623144300000|2021-06-08 09:25:00|7320.6|7317.6|7320.1|7317.1|7323.6|7320.6|7319.1|7316.1|103
1623144600000|2021-06-08 09:30:00|7320.6|7317.6|7320.1|7317.1|7321.1|7318.1|7319.1|7316.1|12
1623144900000|2021-06-08 09:35:00|7319.6|7316.6|7319.1|7316.1|7320.1|7317.1|7318.6|7315.6|9
1623145200000|2021-06-08 09:40:00|7318.6|7315.6|7318.1|7315.1|7318.6|7315.6|7317.1|7314.1|14
1623145500000|2021-06-08 09:45:00|7319.1|7316.1|7320.1|7317.1|7321.1|7318.1|7318.1|7315.1|24
1623145800000|2021-06-08 09:50:00|7319.1|7316.1|7321.1|7318.1|7322.1|7319.1|7319.1|7316.1|14
1623146100000|2021-06-08 09:55:00|7320.1|7317.1|7321.6|7318.6|7322.1|7319.1|7320.1|7317.1|18
1623146400000|2021-06-08 10:00:00|7321.1|7318.1|7319.6|7316.6|7322.1|7319.1|7319.1|7316.1|43
1623146700000|2021-06-08 10:05:00|7319.1|7316.1|7319.1|7316.1|7320.1|7317.1|7317.6|7314.6|30
1623147000000|2021-06-08 10:10:00|7319.6|7316.6|7317.6|7314.6|7320.1|7317.1|7317.1|7314.1|39
1623147300000|2021-06-08 10:15:00|7317.1|7314.1|7307.1|7304.1|7317.1|7314.1|7304.6|7301.6|147
1623147600000|2021-06-08 10:20:00|7306.6|7303.6|7306.1|7303.1|7309.1|7306.1|7304.6|7301.6|25
1623147900000|2021-06-08 10:25:00|7305.6|7302.6|7304.1|7301.1|7306.1|7303.1|7302.1|7299.1|61
1623148200000|2021-06-08 10:30:00|7303.6|7300.6|7306.1|7303.1|7306.1|7303.1|7300.6|7297.6|44
1623148500000|2021-06-08 10:35:00|7305.6|7302.6|7313.1|7310.1|7314.1|7311.1|7305.1|7302.1|85
1623148800000|2021-06-08 10:40:00|7312.6|7309.6|7311.6|7308.6|7314.1|7311.1|7311.1|7308.1|21
1623149100000|2021-06-08 10:45:00|7312.1|7309.1|7313.1|7310.1|7314.1|7311.1|7312.1|7309.1|13
1623149400000|2021-06-08 10:50:00|7313.6|7310.6|7313.6|7310.6|7314.1|7311.1|7313.1|7310.1|7
1623149700000|2021-06-08 10:55:00|7314.1|7311.1|7315.1|7312.1|7316.1|7313.1|7313.6|7310.6|4
1623150000000|2021-06-08 11:00:00|7315.6|7312.6|7313.1|7310.1|7316.1|7313.1|7313.1|7310.1|8
1623150300000|2021-06-08 11:05:00|7313.6|7310.6|7317.1|7314.1|7317.1|7314.1|7313.1|7310.1|6
1623150600000|2021-06-08 11:10:00|7316.6|7313.6|7317.1|7314.1|7318.1|7315.1|7315.1|7312.1|13
1623150900000|2021-06-08 11:15:00|7317.6|7314.6|7317.6|7314.6|7318.6|7315.6|7315.1|7312.1|23
1623151200000|2021-06-08 11:20:00|7318.1|7315.1|7319.1|7316.1|7319.1|7316.1|7317.1|7314.1|8
1623151500000|2021-06-08 11:25:00|7319.6|7316.6|7320.1|7317.1|7320.6|7317.6|7319.1|7316.1|13
1623151800000|2021-06-08 11:30:00|7319.6|7316.6|7318.1|7315.1|7320.1|7317.1|7318.1|7315.1|11
1623152100000|2021-06-08 11:35:00|7318.6|7315.6|7320.1|7317.1|7320.1|7317.1|7318.6|7315.6|15
1623152400000|2021-06-08 11:40:00|||||||||11
1623152700000|2021-06-08 11:45:00|7320.6|7317.6|7320.1|7317.1|7321.1|7318.1|7319.1|7316.1|22
1623153000000|2021-06-08 11:50:00|7320.6|7317.6|7320.1|7317.1|7322.1|7319.1|7320.1|7317.1|39
1623153300000|2021-06-08 11:55:00|7320.6|7317.6|7322.1|7319.1|7322.1|7319.1|7320.1|7317.1|39
1623153600000|2021-06-08 12:00:00|7322.6|7319.6|7320.1|7317.1|7323.1|7320.1|7320.1|7317.1|24
1623153900000|2021-06-08 12:05:00|7320.6|7317.6|7322.1|7319.1|7322.1|7319.1|7320.1|7317.1|31
1623154200000|2021-06-08 12:10:00|7321.6|7318.6|7321.1|7318.1|7322.1|7319.1|7321.1|7318.1|7
1623154500000|2021-06-08 12:15:00|7321.6|7318.6|7323.1|7320.1|7323.1|7320.1|7321.1|7318.1|27
1623154800000|2021-06-08 12:20:00|7324.1|7321.1|7324.1|7321.1|7325.1|7322.1|7323.1|7320.1|30
1623155100000|2021-06-08 12:25:00|7323.1|7320.1|7322.1|7319.1|7323.1|7320.1|7322.1|7319.1|16
1623155400000|2021-06-08 12:30:00|7321.1|7318.1|7321.1|7318.1|7321.1|7318.1|7320.1|7317.1|52
1623155700000|2021-06-08 12:35:00|7320.1|7317.1|7322.1|7319.1|7322.1|7319.1|7320.1|7317.1|28
1623156000000|2021-06-08 12:40:00|7321.1|7318.1|7324.6|7321.6|7324.6|7321.6|7320.1|7317.1|38
1623156300000|2021-06-08 12:45:00|7324.1|7321.1|7322.1|7319.1|7326.1|7323.1|7321.1|7318.1|61
1623156600000|2021-06-08 12:50:00|7321.6|7318.6|7321.1|7318.1|7322.6|7319.6|7320.1|7317.1|91
1623156900000|2021-06-08 12:55:00|7320.6|7317.6|7322.6|7319.6|7323.1|7320.1|7320.1|7317.1|39
1623157200000|2021-06-08 13:00:00|7323.1|7320.1|7324.6|7321.6|7325.1|7322.1|7323.1|7320.1|14
1623157500000|2021-06-08 13:05:00|7325.1|7322.1|7324.1|7321.1|7325.1|7322.1|7324.1|7321.1|36
1623157800000|2021-06-08 13:10:00|7324.6|7321.6|7323.1|7320.1|7324.6|7321.6|7323.1|7320.1|46
1623158100000|2021-06-08 13:15:00|7323.6|7320.6|7322.1|7319.1|7325.1|7322.1|7322.1|7319.1|96
1623158400000|2021-06-08 13:20:00|7322.6|7319.6|7325.1|7322.1|7325.1|7322.1|7321.1|7318.1|109
1623158700000|2021-06-08 13:25:00|7325.6|7322.6|7327.1|7324.1|7328.1|7325.1|7325.6|7322.6|133
1623159000000|2021-06-08 13:30:00|7326.6|7323.6|7323.1|7320.1|7329.1|7326.1|7321.1|7318.1|276
1623159300000|2021-06-08 13:35:00|7323.6|7320.6|7320.1|7317.1|7324.6|7321.6|7320.1|7317.1|75
1623159600000|2021-06-08 13:40:00|7319.6|7316.6|7320.1|7317.1|7321.1|7318.1|7319.6|7316.6|194
1623159900000|2021-06-08 13:45:00|7320.6|7317.6|7313.6|7310.6|7322.1|7319.1|7313.6|7310.6|65
1623160200000|2021-06-08 13:50:00|7314.1|7311.1|7313.1|7310.1|7315.1|7312.1|7310.1|7307.1|85
1623160500000|2021-06-08 13:55:00|7313.6|7310.6|7313.1|7310.1|7315.1|7312.1|7312.1|7309.1|35
1623160800000|2021-06-08 14:00:00|7314.1|7311.1|7315.1|7312.1|7317.1|7314.1|7312.1|7309.1|42
1623161100000|2021-06-08 14:05:00|7314.6|7311.6|7315.1|7312.1|7315.1|7312.1|7312.1|7309.1|34
1623161400000|2021-06-08 14:10:00|7314.6|7311.6|7314.1|7311.1|7316.1|7313.1|7312.1|7309.1|43
1623161700000|2021-06-08 14:15:00|7313.6|7310.6|7313.1|7310.1|7314.1|7311.1|7312.1|7309.1|30
1623162000000|2021-06-08 14:20:00|7313.6|7310.6|7312.1|7309.1|7315.1|7312.1|7312.1|7309.1|29
1623162300000|2021-06-08 14:25:00|7312.6|7309.6|7317.1|7314.1|7317.1|7314.1|7312.1|7309.1|36
1623162600000|2021-06-08 14:30:00|7317.6|7314.6|7313.1|7310.1|7318.1|7315.1|7312.6|7309.6|43
1623162900000|2021-06-08 14:35:00|7312.6|7309.6|7314.1|7311.1|7317.1|7314.1|7312.1|7309.1|44
1623163200000|2021-06-08 14:40:00|7314.6|7311.6|7317.1|7314.1|7318.1|7315.1|7314.1|7311.1|66
1623163500000|2021-06-08 14:45:00|7317.6|7314.6|7315.1|7312.1|7318.1|7315.1|7314.1|7311.1|71
1623163800000|2021-06-08 14:50:00|7315.6|7312.6|7313.1|7310.1|7317.1|7314.1|7312.1|7309.1|76
1623164100000|2021-06-08 14:55:00|7314.1|7311.1|7312.1|7309.1|7314.1|7311.1|7311.1|7308.1|72
1623164400000|2021-06-08 15:00:00|7312.6|7309.6|7312.6|7309.6|7314.1|7311.1|7312.1|7309.1|54
1623164700000|2021-06-08 15:05:00|7313.1|7310.1|7318.1|7315.1|7318.1|7315.1|7312.6|7309.6|20
1623165000000|2021-06-08 15:10:00|7317.1|7314.1|7310.1|7307.1|7318.1|7315.1|7310.1|7307.1|24
1623165300000|2021-06-08 15:15:00|7310.6|7307.6|7307.1|7304.1|7313.1|7310.1|7307.1|7304.1|50
1623165600000|2021-06-08 15:20:00|7306.6|7303.6|7305.1|7302.1|7308.1|7305.1|7302.1|7299.1|113
1623165900000|2021-06-08 15:25:00|7304.6|7301.6|7305.1|7302.1|7307.1|7304.1|7302.1|7299.1|83
1623166200000|2021-06-08 15:30:00|7304.6|7301.6|7307.1|7304.1|7309.1|7306.1|7304.6|7301.6|49
1623166500000|2021-06-08 15:35:00|7307.6|7304.6|7309.6|7306.6|7310.1|7307.1|7307.1|7304.1|29
1623166800000|2021-06-08 15:40:00|7310.1|7307.1|7315.1|7312.1|7315.1|7312.1|7307.6|7304.6|35
1623167100000|2021-06-08 15:45:00|7315.6|7312.6|7316.1|7313.1|7317.1|7314.1|7315.1|7312.1|20
1623167400000|2021-06-08 15:50:00|7315.6|7312.6|7316.6|7313.6|7317.6|7314.6|7314.1|7311.1|16
1623167700000|2021-06-08 15:55:00|7316.1|7313.1|7317.1|7314.1|7318.1|7315.1|7316.1|7313.1|15
1623168000000|2021-06-08 16:00:00|7316.6|7313.6|7317.6|7314.6|7318.1|7315.1|7316.6|7313.6|6
1623168300000|2021-06-08 16:05:00|7317.1|7314.1|7319.1|7316.1|7320.1|7317.1|7317.1|7314.1|16
1623168600000|2021-06-08 16:10:00|7318.6|7315.6|7320.1|7317.1|7320.6|7317.6|7318.1|7315.1|12
1623168900000|2021-06-08 16:15:00|7320.6|7317.6|7320.1|7317.1|7320.6|7317.6|7319.1|7316.1|8
1623169200000|2021-06-08 16:20:00|7319.1|7316.1|7319.6|7316.6|7320.1|7317.1|7318.1|7315.1|23
1623169500000|2021-06-08 16:25:00|7319.1|7316.1|7320.1|7317.1|7321.1|7318.1|7318.1|7315.1|39
1623169800000|2021-06-08 16:30:00|7319.6|7316.6|7320.1|7317.1|7321.1|7318.1|7319.1|7316.1|19
1623170100000|2021-06-08 16:35:00|7320.6|7317.6|7319.1|7316.1|7321.1|7318.1|7319.1|7316.1|12
1623170400000|2021-06-08 16:40:00|7319.6|7316.6|7320.1|7317.1|7321.1|7318.1|7319.1|7316.1|13
1623170700000|2021-06-08 16:45:00|7319.6|7316.6|7321.1|7318.1|7321.1|7318.1|7318.1|7315.1|4
1623171000000|2021-06-08 16:50:00|7322.1|7319.1|7321.1|7318.1|7323.1|7320.1|7320.6|7317.6|48
1623171300000|2021-06-08 16:55:00|7321.6|7318.6|7324.6|7321.6|7325.1|7322.1|7321.1|7318.1|9
1623171600000|2021-06-08 17:00:00|7324.1|7321.1|7325.1|7322.1|7325.1|7322.1|7324.1|7321.1|27
1623171900000|2021-06-08 17:05:00|7325.6|7322.6|7327.1|7324.1|7327.1|7324.1|7325.6|7322.6|8
1623172200000|2021-06-08 17:10:00|7326.6|7323.6|7326.1|7323.1|7327.6|7324.6|7326.1|7323.1|30
1623172500000|2021-06-08 17:15:00|7326.6|7323.6|7326.1|7323.1|7327.1|7324.1|7325.1|7322.1|26
1623172800000|2021-06-08 17:20:00|7326.6|7323.6|7326.1|7323.1|7327.6|7324.6|7326.1|7323.1|16
1623173100000|2021-06-08 17:25:00|7326.6|7323.6|7326.1|7323.1|7327.6|7324.6|7326.1|7323.1|41
1623173400000|2021-06-08 17:30:00|7326.6|7323.6|7324.1|7321.1|7327.1|7324.1|7324.1|7321.1|48
1623173700000|2021-06-08 17:35:00|7323.1|7320.1|7325.6|7322.6|7326.1|7323.1|7323.1|7320.1|46
1623174000000|2021-06-08 17:40:00|7325.1|7322.1|7327.1|7324.1|7328.1|7325.1|7324.6|7321.6|10
1623174300000|2021-06-08 17:45:00|7326.1|7323.1|7325.6|7322.6|7327.1|7324.1|7325.1|7322.1|10
1623174600000|2021-06-08 17:50:00|7325.1|7322.1|7324.1|7321.1|7325.6|7322.6|7324.1|7321.1|3
1623174900000|2021-06-08 17:55:00|7323.6|7320.6|7323.1|7320.1|7324.1|7321.1|7322.1|7319.1|11
1623175200000|2021-06-08 18:00:00|7323.6|7320.6|7325.1|7322.1|7325.1|7322.1|7323.1|7320.1|6
1623175500000|2021-06-08 18:05:00|7325.6|7322.6|7326.1|7323.1|7326.1|7323.1|7325.6|7322.6|4
1623175800000|2021-06-08 18:10:00|7326.6|7323.6|7326.1|7323.1|7327.1|7324.1|7326.1|7323.1|13
1623176100000|2021-06-08 18:15:00|7326.6|7323.6|7325.1|7322.1|7327.1|7324.1|7325.1|7322.1|9
1623176400000|2021-06-08 18:20:00|7324.1|7321.1|7324.1|7321.1|7324.1|7321.1|7324.1|7321.1|10
1623176700000|2021-06-08 18:25:00|7324.6|7321.6|7326.1|7323.1|7326.1|7323.1|7324.6|7321.6|18
1623177000000|2021-06-08 18:30:00|7326.6|7323.6|7326.6|7323.6|7328.1|7325.1|7326.1|7323.1|20
1623177300000|2021-06-08 18:35:00|7326.1|7323.1|7326.1|7323.1|7326.6|7323.6|7326.1|7323.1|1
1623177600000|2021-06-08 18:40:00|7326.6|7323.6|7326.1|7323.1|7327.1|7324.1|7326.1|7323.1|11
1623177900000|2021-06-08 18:45:00|7325.6|7322.6|7327.1|7324.1|7327.1|7324.1|7325.1|7322.1|12
1623178200000|2021-06-08 18:50:00|7326.1|7323.1|7326.1|7323.1|7327.1|7324.1|7326.1|7323.1|13
1623178500000|2021-06-08 18:55:00|7326.6|7323.6|7329.1|7326.1|7329.1|7326.1|7326.6|7323.6|9
1623178800000|2021-06-08 19:00:00|7328.1|7325.1|7331.1|7328.1|7331.1|7328.1|7328.1|7325.1|35
1623179100000|2021-06-08 19:05:00|7330.1|7327.1|7331.1|7328.1|7331.1|7328.1|7330.1|7327.1|9
1623179400000|2021-06-08 19:10:00|7330.6|7327.6|7330.1|7327.1|7331.1|7328.1|7330.1|7327.1|12
1623179700000|2021-06-08 19:15:00|7330.6|7327.6|7331.1|7328.1|7331.1|7328.1|7330.6|7327.6|8
1623180000000|2021-06-08 19:20:00|7330.6|7327.6|7330.1|7327.1|7331.1|7328.1|7329.1|7326.1|19
1623180300000|2021-06-08 19:25:00|7329.6|7326.6|7329.6|7326.6|7330.1|7327.1|7329.1|7326.1|13
1623180600000|2021-06-08 19:30:00|7330.1|7327.1|7329.1|7326.1|7330.1|7327.1|7329.1|7326.1|10
1623180900000|2021-06-08 19:35:00|7329.6|7326.6|7328.1|7325.1|7330.1|7327.1|7328.1|7325.1|19
1623181200000|2021-06-08 19:40:00|7327.6|7324.6|7324.6|7321.6|7327.6|7324.6|7323.1|7320.1|78
1623181500000|2021-06-08 19:45:00|7324.1|7321.1|7323.1|7320.1|7325.6|7322.6|7323.1|7320.1|10
1623181800000|2021-06-08 19:50:00|7323.6|7320.6|7322.1|7319.1|7326.1|7323.1|7321.6|7318.6|40
1623182100000|2021-06-08 19:55:00|7321.6|7318.6|7316.1|7313.1|7321.6|7318.6|7316.1|7313.1|172
1623182400000|2021-06-08 20:00:00|7316.6|7313.6|7318.1|7315.1|7318.1|7315.1|7316.1|7313.1|25
1623182700000|2021-06-08 20:05:00|7317.6|7314.6|7317.1|7314.1|7317.6|7314.6|7316.1|7313.1|11
1623183000000|2021-06-08 20:10:00|7316.6|7313.6|7317.1|7314.1|7319.1|7316.1|7316.1|7313.1|3
1623183300000|2021-06-08 20:15:00|7317.6|7314.6|7317.6|7314.6|7317.6|7314.6|7317.1|7314.1|1
1623183600000|2021-06-08 20:20:00|7317.1|7314.1|7317.6|7314.6|7317.6|7314.6|7317.1|7314.1|1
1623183900000|2021-06-08 20:25:00|7317.1|7314.1|7317.1|7314.1|7317.1|7314.1|7317.1|7314.1|0
1623184200000|2021-06-08 20:30:00|7316.6|7313.6|7317.1|7314.1|7317.6|7314.6|7316.1|7313.1|7
1623184500000|2021-06-08 20:35:00|7317.6|7314.6|7319.1|7316.1|7319.1|7316.1|7317.1|7314.1|12
1623184800000|2021-06-08 20:40:00|7318.6|7315.6|7317.6|7314.6|7318.6|7315.6|7317.1|7314.1|6
1623185100000|2021-06-08 20:45:00|7318.1|7315.1|7315.1|7312.1|7318.1|7315.1|7315.1|7312.1|15
1623185400000|2021-06-08 20:50:00|7314.6|7311.6|7315.1|7312.1|7315.1|7312.1|7314.6|7311.6|6
1623185700000|2021-06-08 20:55:00|7315.6|7312.6|7316.6|7313.6|7317.6|7314.6|7315.6|7312.6|19
1623186000000|2021-06-08 21:00:00|7317.1|7313.1|7316.2|7312.2|7317.1|7313.1|7315.9|7311.9|0
1623186300000|2021-06-08 21:05:00|7316.1|7312.1|7316.2|7312.2|7316.3|7312.3|7316.1|7312.1|0
1623186600000|2021-06-08 21:10:00|7316.1|7312.1|7316|7312|7316.2|7312.2|7316|7312|0
1623186900000|2021-06-08 21:15:00|7316.1|7312.1|7316.1|7312.1|7316.1|7312.1|7316|7312|0
1623187200000|2021-06-08 21:20:00|7316.2|7312.2|7316.1|7312.1|7316.3|7312.3|7316.1|7312.1|0
1623187500000|2021-06-08 21:25:00|7316.4|7312.4|7315.4|7311.4|7316.4|7312.4|7315.4|7311.4|0
1623187800000|2021-06-08 21:30:00|7315.3|7311.3|7315.4|7311.4|7315.5|7311.5|7315.3|7311.3|0
1623188100000|2021-06-08 21:35:00|7314.4|7310.4|7313.7|7309.7|7314.9|7310.9|7313.7|7309.7|0
1623188400000|2021-06-08 21:40:00|7313.6|7309.6|7313.6|7309.6|7313.6|7309.6|7313.6|7309.6|0
1623188700000|2021-06-08 21:45:00|7314.3|7310.3|7314.3|7310.3|7314.3|7310.3|7314.3|7310.3|0
1623189000000|2021-06-08 21:50:00|7314.1|7310.1|7314.2|7310.2|7314.2|7310.2|7313.7|7309.7|0
1623189300000|2021-06-08 21:55:00|7314.4|7310.4|7315.1|7311.1|7315.1|7311.1|7314.2|7310.2|0
1623189600000|2021-06-08 22:00:00|7315.8|7311.8|7312.4|7308.4|7316.2|7312.2|7312.1|7308.1|0
1623189900000|2021-06-08 22:05:00|7312.6|7308.6|7311.8|7307.8|7313.8|7309.8|7311.4|7307.4|0
1623190200000|2021-06-08 22:10:00|7312|7308|7314.2|7310.2|7314.2|7310.2|7311.8|7307.8|0
1623190500000|2021-06-08 22:15:00|7314.3|7310.3|7314.3|7310.3|7315.4|7311.4|7313.9|7309.9|0
1623190800000|2021-06-08 22:20:00|7314.7|7310.7|7316.5|7312.5|7316.5|7312.5|7314.7|7310.7|0
1623191100000|2021-06-08 22:25:00|7316.2|7312.2|7317|7313|7317.4|7313.4|7316.2|7312.2|0
1623191400000|2021-06-08 22:30:00|7317.2|7313.2|7317.3|7313.3|7317.9|7313.9|7317|7313|0
1623191700000|2021-06-08 22:35:00|7317|7313|7317|7313|7317.7|7313.7|7317|7313|0
1623192000000|2021-06-08 22:40:00|7316.7|7312.7|7316.2|7312.2|7317.3|7313.3|7316.2|7312.2|0
1623192300000|2021-06-08 22:45:00|7316.4|7312.4|7317.5|7313.5|7317.9|7313.9|7316.2|7312.2|0
1623192600000|2021-06-08 22:50:00|7317.6|7313.6|7318.3|7314.3|7318.6|7314.6|7317.5|7313.5|0
1623192900000|2021-06-08 22:55:00|7318.4|7314.4|7317.7|7313.7|7318.6|7314.6|7317.7|7313.7|0
1623193200000|2021-06-08 23:00:00|7318|7314|7317.7|7313.7|7318|7314|7317.3|7313.3|0
1623193500000|2021-06-08 23:05:00|7317.3|7313.3|7317.6|7313.6|7318|7314|7317.3|7313.3|0
1623193800000|2021-06-08 23:10:00|7317.7|7313.7|7317.8|7313.8|7318.2|7314.2|7317.4|7313.4|0
1623194100000|2021-06-08 23:15:00|7318|7314|7317.8|7313.8|7319.4|7315.4|7317.1|7313.1|0
1623194400000|2021-06-08 23:20:00|7317.6|7313.6|7317.1|7313.1|7317.8|7313.8|7316.7|7312.7|0
1623194700000|2021-06-08 23:25:00|7316.9|7312.9|7315.1|7311.1|7317.4|7313.4|7314.7|7310.7|0
1623195000000|2021-06-08 23:30:00|7315.5|7311.5|7317.8|7313.8|7317.8|7313.8|7315.5|7311.5|0
1623195300000|2021-06-08 23:35:00|7317.1|7313.1|7318.2|7314.2|7319|7315|7317.1|7313.1|0
1623195600000|2021-06-08 23:40:00|7318.4|7314.4|7316.2|7312.2|7319|7315|7315.8|7311.8|0
1623195900000|2021-06-08 23:45:00|7316.4|7312.4|7318.2|7314.2|7318.6|7314.6|7316.2|7312.2|0
1623196200000|2021-06-08 23:50:00|7309.1|7307.1|7309.6|7307.6|7315.1|7313.1|7306.6|7304.6|584
1623196500000|2021-06-08 23:55:00|7310.6|7308.6|7310.6|7308.6|7315.6|7313.6|7308.6|7306.6|183
1623196800000|2021-06-09 00:00:00|7311.1|7309.1|7298.1|7297.1|7311.1|7309.1|7291.1|7290.1|948
1623197100000|2021-06-09 00:05:00|7297.6|7296.6|7311.6|7310.6|7315.1|7314.1|7296.1|7295.1|675
1623197400000|2021-06-09 00:10:00|7311.1|7310.1|7321.1|7320.1|7322.1|7321.1|7309.6|7308.6|621
1623197700000|2021-06-09 00:15:00|7321.6|7320.6|7328.1|7327.1|7329.1|7328.1|7318.1|7317.1|967
1623198000000|2021-06-09 00:20:00|7329.1|7328.1|7336.1|7335.1|7339.1|7338.1|7326.6|7325.6|713
1623198300000|2021-06-09 00:25:00|7337.1|7336.1|7334.1|7333.1|7338.1|7337.1|7333.1|7332.1|566
1623198600000|2021-06-09 00:30:00|7334.6|7333.6|7334.1|7333.1|7340.1|7339.1|7332.1|7331.1|467
1623198900000|2021-06-09 00:35:00|7334.6|7333.6|7332.1|7331.1|7336.6|7335.6|7332.1|7331.1|322
1623199200000|2021-06-09 00:40:00|7332.6|7331.6|7338.1|7337.1|7339.1|7338.1|7328.1|7327.1|536
1623199500000|2021-06-09 00:45:00|7337.6|7336.6|7337.1|7336.1|7338.6|7337.6|7331.1|7330.1|356
1623199800000|2021-06-09 00:50:00|7338.1|7337.1|7332.1|7331.1|7338.1|7337.1|7331.6|7330.6|304
1623200100000|2021-06-09 00:55:00|7331.6|7330.6|7333.1|7332.1|7333.1|7332.1|7328.1|7327.1|352
1623200400000|2021-06-09 01:00:00|7332.6|7331.6|7323.1|7322.1|7333.1|7332.1|7321.1|7320.1|326
1623200700000|2021-06-09 01:05:00|7323.6|7322.6|7320.1|7319.1|7324.1|7323.1|7315.1|7314.1|260
1623201000000|2021-06-09 01:10:00|7319.6|7318.6|7315.1|7314.1|7319.6|7318.6|7312.1|7311.1|340
1623201300000|2021-06-09 01:15:00|7314.6|7313.6|7307.1|7306.1|7315.1|7314.1|7307.1|7306.1|342
1623201600000|2021-06-09 01:20:00|7307.6|7306.6|7304.1|7303.1|7308.1|7307.1|7303.1|7302.1|268
1623201900000|2021-06-09 01:25:00|7304.6|7303.6|7302.1|7301.1|7308.1|7307.1|7301.1|7300.1|324
1623202200000|2021-06-09 01:30:00|7302.6|7301.6|7311.1|7310.1|7311.6|7310.6|7302.6|7301.6|274
1623202500000|2021-06-09 01:35:00|7311.6|7310.6|7305.1|7304.1|7316.1|7315.1|7304.1|7303.1|332
1623202800000|2021-06-09 01:40:00|7304.1|7303.1|7303.1|7302.1|7305.1|7304.1|7298.6|7297.6|306
1623203100000|2021-06-09 01:45:00|7302.1|7301.1|7302.1|7301.1|7305.1|7304.1|7300.6|7299.6|147
1623203400000|2021-06-09 01:50:00|7302.6|7301.6|7298.1|7297.1|7303.1|7302.1|7297.1|7296.1|216
1623203700000|2021-06-09 01:55:00|7297.6|7296.6|7296.1|7295.1|7299.1|7298.1|7295.1|7294.1|247
1623204000000|2021-06-09 02:00:00|7295.6|7294.6|7291.6|7290.6|7296.6|7295.6|7291.1|7290.1|296
1623204300000|2021-06-09 02:05:00|7292.1|7291.1|7287.1|7286.1|7292.6|7291.6|7286.6|7285.6|270
1623204600000|2021-06-09 02:10:00|7286.6|7285.6|7291.1|7290.1|7294.1|7293.1|7286.1|7285.1|191
1623204900000|2021-06-09 02:15:00|7291.6|7290.6|7288.1|7287.1|7291.6|7290.6|7286.1|7285.1|176
1623205200000|2021-06-09 02:20:00|7288.6|7287.6|7288.1|7287.1|7292.1|7291.1|7286.1|7285.1|148
1623205500000|2021-06-09 02:25:00|7289.1|7288.1|7290.1|7289.1|7291.1|7290.1|7287.1|7286.1|160
1623205800000|2021-06-09 02:30:00|7290.6|7289.6|7289.1|7288.1|7291.1|7290.1|7288.1|7287.1|167
1623206100000|2021-06-09 02:35:00|7289.6|7288.6|7290.1|7289.1|7290.1|7289.1|7287.1|7286.1|112
1623206400000|2021-06-09 02:40:00|7291.1|7290.1|7294.1|7293.1|7296.1|7295.1|7291.1|7290.1|143
1623206700000|2021-06-09 02:45:00|7294.6|7293.6|7299.1|7298.1|7299.1|7298.1|7294.1|7293.1|142
1623207000000|2021-06-09 02:50:00|7298.6|7297.6|7296.1|7295.1|7298.6|7297.6|7294.1|7293.1|152
1623207300000|2021-06-09 02:55:00|7297.1|7296.1|7296.1|7295.1|7297.1|7296.1|7293.1|7292.1|131
1623207600000|2021-06-09 03:00:00|7295.1|7294.1|7292.1|7291.1|7295.1|7294.1|7291.1|7290.1|180
1623207900000|2021-06-09 03:05:00|7292.6|7291.6|7291.1|7290.1|7293.1|7292.1|7291.1|7290.1|116
1623208200000|2021-06-09 03:10:00|7291.6|7290.6|7291.1|7290.1|7293.1|7292.1|7290.1|7289.1|138
1623208500000|2021-06-09 03:15:00|7290.6|7289.6|7289.1|7288.1|7290.6|7289.6|7289.1|7288.1|136
1623208800000|2021-06-09 03:20:00|7287.1|7286.1|7286.1|7285.1|7287.1|7286.1|7285.1|7284.1|189
1623209100000|2021-06-09 03:25:00|7285.6|7284.6|7285.1|7284.1|7289.1|7288.1|7285.1|7284.1|254
1623209400000|2021-06-09 03:30:00|7285.6|7284.6|7290.1|7289.1|7292.1|7291.1|7285.6|7284.6|200
1623209700000|2021-06-09 03:35:00|7289.1|7288.1|7287.1|7286.1|7289.1|7288.1|7286.1|7285.1|119
1623210000000|2021-06-09 03:40:00|7286.1|7285.1|7286.1|7285.1|7287.1|7286.1|7285.1|7284.1|166
1623210300000|2021-06-09 03:45:00|7286.6|7285.6|7286.1|7285.1|7288.1|7287.1|7285.1|7284.1|141
1623210600000|2021-06-09 03:50:00|7285.6|7284.6|7287.1|7286.1|7289.1|7288.1|7285.1|7284.1|136
1623210900000|2021-06-09 03:55:00|7286.6|7285.6|7284.1|7283.1|7286.6|7285.6|7284.1|7283.1|109
1623211200000|2021-06-09 04:00:00|7284.6|7283.6|7287.1|7286.1|7288.1|7287.1|7284.1|7283.1|152
1623211500000|2021-06-09 04:05:00|7287.6|7286.6|7280.1|7279.1|7288.1|7287.1|7279.1|7278.1|371
1623211800000|2021-06-09 04:10:00|7280.6|7279.6|7282.1|7281.1|7284.1|7283.1|7275.1|7274.1|394
1623212100000|2021-06-09 04:15:00|7281.1|7280.1|7275.1|7274.1|7282.1|7281.1|7273.1|7272.1|426
1623212400000|2021-06-09 04:20:00|7275.6|7274.6|7279.1|7278.1|7281.1|7280.1|7275.6|7274.6|355
1623212700000|2021-06-09 04:25:00|7280.1|7279.1|7279.1|7278.1|7280.6|7279.6|7278.6|7277.6|138
1623213000000|2021-06-09 04:30:00|7280.1|7279.1|7283.1|7282.1|7285.1|7284.1|7280.1|7279.1|275
1623213300000|2021-06-09 04:35:00|7283.6|7282.6|7277.1|7276.1|7286.6|7285.6|7277.1|7276.1|257
1623213600000|2021-06-09 04:40:00|7277.6|7276.6|7280.1|7279.1|7280.1|7279.1|7276.1|7275.1|253
1623213900000|2021-06-09 04:45:00|7279.6|7278.6|7278.1|7277.1|7280.6|7279.6|7278.1|7277.1|119
1623214200000|2021-06-09 04:50:00|7278.6|7277.6|7280.1|7279.1|7280.1|7279.1|7276.1|7275.1|140
1623214500000|2021-06-09 04:55:00|7279.6|7278.6|7277.1|7276.1|7280.1|7279.1|7277.1|7276.1|205
1623214800000|2021-06-09 05:00:00|7277.6|7276.6|7287.1|7286.1|7287.1|7286.1|7277.6|7276.6|567
1623215100000|2021-06-09 05:05:00|7286.6|7285.6|7288.1|7287.1|7289.1|7288.1|7285.1|7284.1|330
1623215400000|2021-06-09 05:10:00|7288.6|7287.6|7291.1|7290.1|7292.6|7291.6|7287.1|7286.1|296
1623215700000|2021-06-09 05:15:00|7291.6|7290.6|7291.1|7290.1|7294.1|7293.1|7290.1|7289.1|251
1623216000000|2021-06-09 05:20:00|7292.1|7291.1|7291.1|7290.1|7295.1|7294.1|7289.1|7288.1|407
1623216300000|2021-06-09 05:25:00|7290.6|7289.6|7290.1|7289.1|7293.1|7292.1|7288.1|7287.1|316
1623216600000|2021-06-09 05:30:00|7292.1|7291.1|7291.1|7290.1|7293.1|7292.1|7289.1|7288.1|382
1623216900000|2021-06-09 05:35:00|7291.6|7290.6|7287.1|7286.1|7293.1|7292.1|7287.1|7286.1|423
1623217200000|2021-06-09 05:40:00|7288.1|7287.1|7285.1|7284.1|7289.6|7288.6|7285.1|7284.1|429
1623217500000|2021-06-09 05:45:00|7285.6|7284.6|7280.1|7279.1|7285.6|7284.6|7279.6|7278.6|565
1623217800000|2021-06-09 05:50:00|7280.6|7279.6|7283.1|7282.1|7285.1|7284.1|7280.6|7279.6|557
1623218100000|2021-06-09 05:55:00|7282.6|7281.6|7279.1|7278.1|7284.1|7283.1|7279.1|7278.1|529
1623218400000|2021-06-09 06:00:00|7279.6|7277.6|7276.6|7274.6|7282.1|7280.1|7273.6|7271.6|959
1623218700000|2021-06-09 06:05:00|7275.6|7273.6|7276.6|7274.6|7276.6|7274.6|7271.6|7269.6|1937
1623219000000|2021-06-09 06:10:00|7274.6|7272.6|7273.6|7271.6|7274.6|7272.6|7270.6|7268.6|920
1623219300000|2021-06-09 06:15:00|7274.1|7272.1|7273.6|7271.6|7275.1|7273.1|7273.6|7271.6|191
1623219600000|2021-06-09 06:20:00|7274.1|7272.1|7273.6|7271.6|7274.1|7272.1|7272.6|7270.6|394
1623219900000|2021-06-09 06:25:00|7272.6|7270.6|7276.1|7274.1|7276.6|7274.6|7271.6|7269.6|797
1623220200000|2021-06-09 06:30:00|7277.6|7273.6|7278.1|7274.1|7278.1|7274.1|7276.8|7272.8|0
1623220500000|2021-06-09 06:35:00|7278.2|7274.2|7277.5|7273.5|7280.2|7276.2|7275.5|7271.5|0
1623220800000|2021-06-09 06:40:00|7277.3|7273.3|7277.6|7273.6|7277.6|7273.6|7276|7272|0
1623221100000|2021-06-09 06:45:00|7277.9|7273.9|7276.2|7272.2|7277.9|7273.9|7276|7272|0
1623221400000|2021-06-09 06:50:00|7276.1|7272.1|7275.7|7271.7|7276.4|7272.4|7275.3|7271.3|0
1623221700000|2021-06-09 06:55:00|7275.8|7271.8|7277.8|7273.8|7277.8|7273.8|7275.8|7271.8|0
1623222000000|2021-06-09 07:00:00|7277.7|7273.7|7275.9|7271.9|7277.9|7273.9|7274.1|7270.1|0
1623222300000|2021-06-09 07:05:00|7275.8|7271.8|7278|7274|7278.4|7274.4|7275.8|7271.8|0
1623222600000|2021-06-09 07:10:00|7277.9|7273.9|7280.1|7277.1|7283.1|7280.1|7277.1|7273.9|375
1623222900000|2021-06-09 07:15:00|7280.6|7277.6|7278.1|7275.1|7281.1|7278.1|7277.1|7274.1|256
1623223200000|2021-06-09 07:20:00|7279.1|7276.1|7278.1|7275.1|7280.1|7277.1|7278.1|7275.1|241
1623223500000|2021-06-09 07:25:00|7279.1|7276.1|7280.1|7277.1|7280.1|7277.1|7278.1|7275.1|71
1623223800000|2021-06-09 07:30:00|7279.6|7276.6|7282.1|7279.1|7284.1|7281.1|7279.1|7276.1|220
1623224100000|2021-06-09 07:35:00|7282.6|7279.6|7281.1|7278.1|7284.1|7281.1|7281.1|7278.1|221
1623224400000|2021-06-09 07:40:00|7281.6|7278.6|7280.6|7277.6|7283.1|7280.1|7280.1|7277.1|172
1623224700000|2021-06-09 07:45:00|7281.1|7278.1|7281.1|7278.1|7283.1|7280.1|7280.6|7277.6|74
1623225000000|2021-06-09 07:50:00|7282.1|7279.1|7276.1|7273.1|7282.1|7279.1|7276.1|7273.1|81
1623225300000|2021-06-09 07:55:00|7276.6|7273.6|7275.6|7272.6|7277.1|7274.1|7274.1|7271.1|69
1623225600000|2021-06-09 08:00:00|7275.1|7272.1|7276.1|7273.1|7277.1|7274.1|7275.1|7272.1|45
1623225900000|2021-06-09 08:05:00|7275.6|7272.6|7275.6|7272.6|7276.6|7273.6|7272.6|7269.6|54
1623226200000|2021-06-09 08:10:00|7276.1|7273.1|7277.1|7274.1|7277.6|7274.6|7274.6|7271.6|38
1623226500000|2021-06-09 08:15:00|7276.6|7273.6|7277.1|7274.1|7277.1|7274.1|7275.1|7272.1|46
1623226800000|2021-06-09 08:20:00|7276.6|7273.6|7279.1|7276.1|7279.1|7276.1|7276.6|7273.6|66
1623227100000|2021-06-09 08:25:00|7278.6|7275.6|7278.1|7275.1|7279.1|7276.1|7276.1|7273.1|60
1623227400000|2021-06-09 08:30:00|7278.6|7275.6|7280.1|7277.1|7280.1|7277.1|7278.1|7275.1|18
1623227700000|2021-06-09 08:35:00|7279.6|7276.6|7282.1|7279.1|7284.1|7281.1|7279.1|7276.1|71
1623228000000|2021-06-09 08:40:00|7283.1|7280.1|7282.1|7279.1|7283.1|7280.1|7281.1|7278.1|63
1623228300000|2021-06-09 08:45:00|7282.6|7279.6|7281.1|7278.1|7282.6|7279.6|7281.1|7278.1|39
1623228600000|2021-06-09 08:50:00|7282.1|7279.1|7281.1|7278.1|7282.1|7279.1|7281.1|7278.1|26
1623228900000|2021-06-09 08:55:00|7281.6|7278.6|7280.1|7277.1|7282.1|7279.1|7280.1|7277.1|18
1623229200000|2021-06-09 09:00:00|7280.6|7277.6|7280.1|7277.1|7281.1|7278.1|7280.1|7277.1|22
1623229500000|2021-06-09 09:05:00|7279.1|7276.1|7273.1|7270.1|7279.1|7276.1|7272.1|7269.1|106
1623229800000|2021-06-09 09:10:00|7272.6|7269.6|7271.1|7268.1|7274.1|7271.1|7269.1|7266.1|87
1623230100000|2021-06-09 09:15:00|7270.1|7267.1|7273.1|7270.1|7273.6|7270.6|7270.1|7267.1|50
1623230400000|2021-06-09 09:20:00|7273.6|7270.6|7275.1|7272.1|7275.6|7272.6|7273.6|7270.6|17
1623230700000|2021-06-09 09:25:00|7274.6|7271.6|7275.1|7272.1|7275.1|7272.1|7274.1|7271.1|20
1623231000000|2021-06-09 09:30:00|7275.6|7272.6|7276.1|7273.1|7276.1|7273.1|7275.1|7272.1|14
1623231300000|2021-06-09 09:35:00|7277.1|7274.1|7276.1|7273.1|7277.1|7274.1|7275.6|7272.6|35
1623231600000|2021-06-09 09:40:00|7275.6|7272.6|7274.1|7271.1|7276.1|7273.1|7273.1|7270.1|21
1623231900000|2021-06-09 09:45:00|7273.6|7270.6|7275.6|7272.6|7276.1|7273.1|7273.1|7270.1|24
1623232200000|2021-06-09 09:50:00|7276.1|7273.1|7276.1|7273.1|7277.1|7274.1|7275.1|7272.1|24
1623232500000|2021-06-09 09:55:00|7275.6|7272.6|7274.1|7271.1|7276.1|7273.1|7274.1|7271.1|15
1623232800000|2021-06-09 10:00:00|7274.6|7271.6|7277.1|7274.1|7277.1|7274.1|7274.1|7271.1|24
1623233100000|2021-06-09 10:05:00|7276.6|7273.6|7274.6|7271.6|7277.1|7274.1|7274.1|7271.1|42
1623233400000|2021-06-09 10:10:00|7274.1|7271.1|7273.1|7270.1|7274.6|7271.6|7272.6|7269.6|16
1623233700000|2021-06-09 10:15:00|7272.6|7269.6|7272.1|7269.1|7274.1|7271.1|7271.6|7268.6|17
1623234000000|2021-06-09 10:20:00|7272.6|7269.6|7272.1|7269.1|7272.6|7269.6|7271.1|7268.1|5
1623234300000|2021-06-09 10:25:00|7273.1|7270.1|7272.1|7269.1|7274.1|7271.1|7271.1|7268.1|20
1623234600000|2021-06-09 10:30:00|7273.1|7270.1|7273.1|7270.1|7273.6|7270.6|7272.1|7269.1|13
1623234900000|2021-06-09 10:35:00|7273.6|7270.6|7273.6|7270.6|7274.1|7271.1|7273.1|7270.1|18
1623235200000|2021-06-09 10:40:00|7274.1|7271.1|7276.1|7273.1|7276.1|7273.1|7273.6|7270.6|37
1623235500000|2021-06-09 10:45:00|7277.1|7274.1|7277.1|7274.1|7278.1|7275.1|7277.1|7274.1|16
1623235800000|2021-06-09 10:50:00|7276.6|7273.6|7275.1|7272.1|7276.6|7273.6|7274.1|7271.1|44
1623236100000|2021-06-09 10:55:00|7276.1|7273.1|7276.1|7273.1|7276.1|7273.1|7274.1|7271.1|27
1623236400000|2021-06-09 11:00:00|7275.1|7272.1|7271.1|7268.1|7276.1|7273.1|7271.1|7268.1|101
1623236700000|2021-06-09 11:05:00|7271.6|7268.6|7272.1|7269.1|7273.6|7270.6|7271.1|7268.1|32
1623237000000|2021-06-09 11:10:00|7272.6|7269.6|7271.1|7268.1|7272.6|7269.6|7270.1|7267.1|56
1623237300000|2021-06-09 11:15:00|7271.6|7268.6|7270.1|7267.1|7272.1|7269.1|7269.1|7266.1|125
1623237600000|2021-06-09 11:20:00|7270.6|7267.6|7273.1|7270.1|7274.1|7271.1|7270.6|7267.6|38
1623237900000|2021-06-09 11:25:00|7272.6|7269.6|7267.1|7264.1|7273.1|7270.1|7267.1|7264.1|45
1623238200000|2021-06-09 11:30:00|7266.6|7263.6|7262.1|7259.1|7267.1|7264.1|7260.6|7257.6|100
1623238500000|2021-06-09 11:35:00|7262.6|7259.6|7268.1|7265.1|7268.1|7265.1|7262.1|7259.1|65
1623238800000|2021-06-09 11:40:00|7269.1|7266.1|7270.1|7267.1|7270.1|7267.1|7268.1|7265.1|28
1623239100000|2021-06-09 11:45:00|7269.6|7266.6|7270.1|7267.1|7270.1|7267.1|7269.1|7266.1|21
1623239400000|2021-06-09 11:50:00|7270.6|7267.6|7274.1|7271.1|7275.1|7272.1|7270.6|7267.6|24
1623239700000|2021-06-09 11:55:00|||||||||7
1623240000000|2021-06-09 12:00:00|7273.6|7270.6|7274.6|7271.6|7275.1|7272.1|7273.1|7270.1|38
1623240300000|2021-06-09 12:05:00|7274.1|7271.1|7275.1|7272.1|7275.1|7272.1|7274.1|7271.1|14
1623240600000|2021-06-09 12:10:00|7274.6|7271.6|7276.1|7273.1|7277.1|7274.1|7273.6|7270.6|63
1623240900000|2021-06-09 12:15:00|7276.6|7273.6|7274.1|7271.1|7278.1|7275.1|7274.1|7271.1|48
1623241200000|2021-06-09 12:20:00|7273.6|7270.6|7272.6|7269.6|7273.6|7270.6|7272.1|7269.1|17
1623241500000|2021-06-09 12:25:00|7272.1|7269.1|7274.1|7271.1|7274.1|7271.1|7272.1|7269.1|27
1623241800000|2021-06-09 12:30:00|7275.1|7272.1|7275.1|7272.1|7276.1|7273.1|7274.1|7271.1|69
1623242100000|2021-06-09 12:35:00|7276.1|7273.1|7274.1|7271.1|7277.6|7274.6|7274.1|7271.1|122
1623242400000|2021-06-09 12:40:00|7273.6|7270.6|7275.1|7272.1|7275.6|7272.6|7272.1|7269.1|63
1623242700000|2021-06-09 12:45:00|7275.6|7272.6|7274.1|7271.1|7276.1|7273.1|7274.1|7271.1|24
1623243000000|2021-06-09 12:50:00|7273.6|7270.6|7274.1|7271.1|7274.1|7271.1|7273.1|7270.1|35
1623243300000|2021-06-09 12:55:00|7273.6|7270.6|7272.1|7269.1|7273.6|7270.6|7272.1|7269.1|35
1623243600000|2021-06-09 13:00:00|7273.1|7270.1|7274.1|7271.1|7274.1|7271.1|7272.1|7269.1|51
1623243900000|2021-06-09 13:05:00|7275.1|7272.1|7273.1|7270.1|7275.1|7272.1|7273.1|7270.1|50
1623244200000|2021-06-09 13:10:00|7273.6|7270.6|7273.1|7270.1|7274.1|7271.1|7272.1|7269.1|21
1623244500000|2021-06-09 13:15:00|7272.1|7269.1|7272.1|7269.1|7273.1|7270.1|7271.1|7268.1|66
1623244800000|2021-06-09 13:20:00|7272.6|7269.6|7272.1|7269.1|7272.6|7269.6|7271.1|7268.1|54
1623245100000|2021-06-09 13:25:00|7271.6|7268.6|7273.1|7270.1|7273.1|7270.1|7270.1|7267.1|51
1623245400000|2021-06-09 13:30:00|7272.1|7269.1|7270.1|7267.1|7274.1|7271.1|7269.1|7266.1|151
1623245700000|2021-06-09 13:35:00|7269.6|7266.6|7265.1|7262.1|7272.1|7269.1|7265.1|7262.1|119
1623246000000|2021-06-09 13:40:00|7264.6|7261.6|7267.1|7264.1|7267.1|7264.1|7260.1|7257.1|123
1623246300000|2021-06-09 13:45:00|7268.1|7265.1|7265.1|7262.1|7270.6|7267.6|7264.1|7261.1|130
1623246600000|2021-06-09 13:50:00|7264.6|7261.6|7265.6|7262.6|7267.1|7264.1|7262.1|7259.1|69
1623246900000|2021-06-09 13:55:00|7266.1|7263.1|7266.6|7263.6|7270.1|7267.1|7265.1|7262.1|63
1623247200000|2021-06-09 14:00:00|7267.1|7264.1|7264.1|7261.1|7268.1|7265.1|7263.6|7260.6|96
1623247500000|2021-06-09 14:05:00|7263.6|7260.6|7267.1|7264.1|7267.6|7264.6|7263.6|7260.6|49
1623247800000|2021-06-09 14:10:00|7266.6|7263.6|7266.1|7263.1|7268.1|7265.1|7265.1|7262.1|51
1623248100000|2021-06-09 14:15:00|7265.6|7262.6|7268.1|7265.1|7269.1|7266.1|7264.1|7261.1|88
1623248400000|2021-06-09 14:20:00|7267.6|7264.6|7264.1|7261.1|7268.1|7265.1|7264.1|7261.1|152
1623248700000|2021-06-09 14:25:00|7265.1|7262.1|7267.1|7264.1|7267.6|7264.6|7263.1|7260.1|112
1623249000000|2021-06-09 14:30:00|7267.6|7264.6|7269.1|7266.1|7269.1|7266.1|7265.1|7262.1|69
1623249300000|2021-06-09 14:35:00|7270.1|7267.1|7273.1|7270.1|7273.1|7270.1|7270.1|7267.1|83
1623249600000|2021-06-09 14:40:00|7273.6|7270.6|7275.1|7272.1|7276.1|7273.1|7273.1|7270.1|81
1623249900000|2021-06-09 14:45:00|7275.6|7272.6|7274.6|7271.6|7279.1|7276.1|7274.1|7271.1|124
1623250200000|2021-06-09 14:50:00|7275.1|7272.1|7278.1|7275.1|7278.6|7275.6|7274.6|7271.6|67
1623250500000|2021-06-09 14:55:00|7277.1|7274.1|7276.1|7273.1|7279.1|7276.1|7276.1|7273.1|73
1623250800000|2021-06-09 15:00:00|7276.6|7273.6|7279.1|7276.1|7280.1|7277.1|7276.1|7273.1|40
1623251100000|2021-06-09 15:05:00|7280.1|7277.1|7279.1|7276.1|7280.1|7277.1|7277.1|7274.1|45
1623251400000|2021-06-09 15:10:00|7278.6|7275.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|47
1623251700000|2021-06-09 15:15:00|7280.1|7277.1|7280.1|7277.1|7281.1|7278.1|7279.1|7276.1|98
1623252000000|2021-06-09 15:20:00|7280.6|7277.6|7281.1|7278.1|7282.1|7279.1|7280.1|7277.1|55
1623252300000|2021-06-09 15:25:00|7280.6|7277.6|7278.6|7275.6|7280.6|7277.6|7276.1|7273.1|114
1623252600000|2021-06-09 15:30:00|7279.1|7276.1|7276.1|7273.1|7280.1|7277.1|7275.1|7272.1|65
1623252900000|2021-06-09 15:35:00|7276.6|7273.6|7278.1|7275.1|7279.1|7276.1|7276.1|7273.1|64
1623253200000|2021-06-09 15:40:00|7278.6|7275.6|7278.1|7275.1|7278.6|7275.6|7278.1|7275.1|6
1623253500000|2021-06-09 15:45:00|7278.6|7275.6|7280.1|7277.1|7280.1|7277.1|7278.6|7275.6|26
1623253800000|2021-06-09 15:50:00|7279.6|7276.6|7280.1|7277.1|7282.1|7279.1|7279.6|7276.6|247
1623254100000|2021-06-09 15:55:00|7279.6|7276.6|7278.1|7275.1|7280.1|7277.1|7277.1|7274.1|55
1623254400000|2021-06-09 16:00:00|7277.6|7274.6|7278.1|7275.1|7279.1|7276.1|7277.1|7274.1|17
1623254700000|2021-06-09 16:05:00|7278.6|7275.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|17
1623255000000|2021-06-09 16:10:00|7278.6|7275.6|7278.1|7275.1|7279.1|7276.1|7278.1|7275.1|22
1623255300000|2021-06-09 16:15:00|7277.6|7274.6|7275.1|7272.1|7278.1|7275.1|7275.1|7272.1|30
1623255600000|2021-06-09 16:20:00|7276.1|7273.1|7278.1|7275.1|7278.1|7275.1|7276.1|7273.1|24
1623255900000|2021-06-09 16:25:00|7278.6|7275.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|7
1623256200000|2021-06-09 16:30:00|7279.6|7276.6|7278.1|7275.1|7279.6|7276.6|7278.1|7275.1|33
1623256500000|2021-06-09 16:35:00|7278.6|7275.6|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|15
1623256800000|2021-06-09 16:40:00|7278.6|7275.6|7278.6|7275.6|7279.1|7276.1|7278.6|7275.6|12
1623257100000|2021-06-09 16:45:00|7279.1|7276.1|7279.1|7276.1|7279.6|7276.6|7279.1|7276.1|8
1623257400000|2021-06-09 16:50:00|7279.6|7276.6|7278.6|7275.6|7280.1|7277.1|7278.1|7275.1|26
1623257700000|2021-06-09 16:55:00|7278.1|7275.1|7278.6|7275.6|7279.1|7276.1|7278.1|7275.1|8
1623258000000|2021-06-09 17:00:00|7279.1|7276.1|7280.1|7277.1|7280.1|7277.1|7279.1|7276.1|18
1623258300000|2021-06-09 17:05:00|7279.6|7276.6|7279.1|7276.1|7279.6|7276.6|7278.1|7275.1|24
1623258600000|2021-06-09 17:10:00|7278.6|7275.6|7276.1|7273.1|7278.6|7275.6|7276.1|7273.1|22
1623258900000|2021-06-09 17:15:00|7275.6|7272.6|7279.1|7276.1|7280.1|7277.1|7275.6|7272.6|6
1623259200000|2021-06-09 17:20:00|7279.6|7276.6|7277.1|7274.1|7280.1|7277.1|7277.1|7274.1|18
1623259500000|2021-06-09 17:25:00|7276.6|7273.6|7274.6|7271.6|7277.1|7274.1|7274.1|7271.1|96
1623259800000|2021-06-09 17:30:00|7274.1|7271.1|7274.6|7271.6|7275.1|7272.1|7274.1|7271.1|25
1623260100000|2021-06-09 17:35:00|7274.1|7271.1|7272.6|7269.6|7275.1|7272.1|7272.1|7269.1|15
1623260400000|2021-06-09 17:40:00|7272.1|7269.1|7271.1|7268.1|7272.1|7269.1|7270.1|7267.1|10
1623260700000|2021-06-09 17:45:00|7271.6|7268.6|7271.1|7268.1|7272.1|7269.1|7271.1|7268.1|8
1623261000000|2021-06-09 17:50:00|7271.6|7268.6|7272.1|7269.1|7272.6|7269.6|7271.6|7268.6|4
1623261300000|2021-06-09 17:55:00|7272.6|7269.6|7271.1|7268.1|7273.1|7270.1|7271.1|7268.1|4
1623261600000|2021-06-09 18:00:00|7271.6|7268.6|7271.6|7268.6|7273.1|7270.1|7271.1|7268.1|5
1623261900000|2021-06-09 18:05:00|7271.1|7268.1|7270.1|7267.1|7272.1|7269.1|7270.1|7267.1|23
1623262200000|2021-06-09 18:10:00|7270.6|7267.6|7272.1|7269.1|7272.1|7269.1|7270.1|7267.1|9
1623262500000|2021-06-09 18:15:00|7271.6|7268.6|7272.1|7269.1|7273.1|7270.1|7271.1|7268.1|7
1623262800000|2021-06-09 18:20:00|7272.6|7269.6|7273.1|7270.1|7273.1|7270.1|7272.6|7269.6|3
1623263100000|2021-06-09 18:25:00|7274.1|7271.1|7274.1|7271.1|7276.1|7273.1|7274.1|7271.1|21
1623263400000|2021-06-09 18:30:00|7274.6|7271.6|7274.6|7271.6|7274.6|7271.6|7274.6|7271.6|0
1623263700000|2021-06-09 18:35:00|7275.1|7272.1|7273.1|7270.1|7275.1|7272.1|7273.1|7270.1|5
1623264000000|2021-06-09 18:40:00|7273.6|7270.6|7274.6|7271.6|7275.6|7272.6|7273.1|7270.1|42
1623264300000|2021-06-09 18:45:00|7274.1|7271.1|7274.1|7271.1|7275.6|7272.6|7274.1|7271.1|10
1623264600000|2021-06-09 18:50:00|7274.6|7271.6|7274.1|7271.1|7274.6|7271.6|7274.1|7271.1|5
1623264900000|2021-06-09 18:55:00|7274.6|7271.6|7274.1|7271.1|7275.1|7272.1|7274.1|7271.1|7
1623265200000|2021-06-09 19:00:00|7273.6|7270.6|7273.1|7270.1|7274.1|7271.1|7273.1|7270.1|10
1623265500000|2021-06-09 19:05:00|7272.6|7269.6|7272.1|7269.1|7274.1|7271.1|7272.1|7269.1|4
1623265800000|2021-06-09 19:10:00|7272.6|7269.6|7273.1|7270.1|7274.1|7271.1|7272.1|7269.1|24
1623266100000|2021-06-09 19:15:00|7273.6|7270.6|7273.1|7270.1|7274.1|7271.1|7273.1|7270.1|22
1623266400000|2021-06-09 19:20:00|7273.6|7270.6|7272.1|7269.1|7274.1|7271.1|7272.1|7269.1|43
1623266700000|2021-06-09 19:25:00|7272.6|7269.6|7269.1|7266.1|7273.1|7270.1|7269.1|7266.1|55
1623267000000|2021-06-09 19:30:00|7268.6|7265.6|7270.1|7267.1|7272.1|7269.1|7266.1|7263.1|126
1623267300000|2021-06-09 19:35:00|7270.6|7267.6|7271.1|7268.1|7272.1|7269.1|7269.6|7266.6|20
1623267600000|2021-06-09 19:40:00|7271.6|7268.6|7268.1|7265.1|7272.1|7269.1|7268.1|7265.1|32
1623267900000|2021-06-09 19:45:00|7267.6|7264.6|7270.1|7267.1|7271.1|7268.1|7267.6|7264.6|22
1623268200000|2021-06-09 19:50:00|7269.6|7266.6|7269.1|7266.1|7270.6|7267.6|7267.6|7264.6|26
1623268500000|2021-06-09 19:55:00|7268.6|7265.6|7269.6|7266.6|7271.1|7268.1|7267.1|7264.1|39
1623268800000|2021-06-09 20:00:00|7269.1|7266.1|7269.1|7266.1|7269.6|7266.6|7266.1|7263.1|59
1623269100000|2021-06-09 20:05:00|7269.6|7266.6|7270.1|7267.1|7270.1|7267.1|7269.1|7266.1|20
1623269400000|2021-06-09 20:10:00|7270.6|7267.6|7271.1|7268.1|7271.6|7268.6|7270.1|7267.1|22
1623270000000|2021-06-09 20:20:00|7270.6|7267.6|7271.1|7268.1|7271.1|7268.1|7270.1|7267.1|29
1623270600000|2021-06-09 20:30:00|7272.1|7269.1|7272.1|7269.1|7272.1|7269.1|7271.1|7268.1|12
1623271200000|2021-06-09 20:40:00|7272.6|7269.6|7272.1|7269.1|7273.1|7270.1|7272.1|7269.1|15
1623271500000|2021-06-09 20:45:00|7273.1|7270.1|7272.1|7269.1|7273.1|7270.1|7272.1|7269.1|26
1623271800000|2021-06-09 20:50:00|7273.1|7270.1|7273.1|7270.1|7273.1|7270.1|7273.1|7270.1|10
1623272100000|2021-06-09 20:55:00|7271.6|7268.6|7272.6|7269.6|7274.1|7271.1|7271.6|7268.6|13
1623272400000|2021-06-09 21:00:00|7273.6|7269.3|7273.3|7269.3|7273.9|7269.9|7273.3|7269.3|0
1623272700000|2021-06-09 21:05:00|7273.4|7269.4|7273.2|7269.2|7273.6|7269.6|7273.2|7269.2|0
1623273000000|2021-06-09 21:10:00|7273.1|7269.1|7273.6|7269.6|7273.6|7269.6|7273|7269|0
1623273300000|2021-06-09 21:15:00|7273.7|7269.7|7272.8|7268.8|7273.8|7269.8|7272.5|7268.5|0
1623273600000|2021-06-09 21:20:00|7272.5|7268.5|7272.7|7268.7|7273.3|7269.3|7272.5|7268.5|0
1623273900000|2021-06-09 21:25:00|7272.9|7268.9|7272.9|7268.9|7273|7269|7272.3|7268.3|0
1623274200000|2021-06-09 21:30:00|7273|7269|7272.4|7268.4|7273|7269|7272.2|7268.2|0
1623274500000|2021-06-09 21:35:00|7272.5|7268.5|7272.5|7268.5|7272.8|7268.8|7272.2|7268.2|0
1623274800000|2021-06-09 21:40:00|7272.6|7268.6|7271.8|7267.8|7273|7269|7271.7|7267.7|0
1623275100000|2021-06-09 21:45:00|7272.2|7268.2|7272.1|7268.1|7272.4|7268.4|7271.9|7267.9|0
1623275400000|2021-06-09 21:50:00|7272.2|7268.2|7272.2|7268.2|7272.2|7268.2|7272.1|7268.1|0
1623275700000|2021-06-09 21:55:00|7272.3|7268.3|7272|7268|7272.4|7268.4|7272|7268|0
1623276000000|2021-06-09 22:00:00|7271.9|7267.9|7275.1|7271.1|7275.4|7271.4|7271.9|7267.9|0
1623276300000|2021-06-09 22:05:00|7274.7|7270.7|7273.5|7269.5|7275.1|7271.1|7272.7|7268.7|0
1623276600000|2021-06-09 22:10:00|7273.9|7269.9|7274.3|7270.3|7274.7|7270.7|7273.9|7269.9|0
1623276900000|2021-06-09 22:15:00|7274.7|7270.7|7275.1|7271.1|7275.1|7271.1|7274.1|7270.1|0
1623277200000|2021-06-09 22:20:00|7274.7|7270.7|7275.1|7271.1|7275.5|7271.5|7274.7|7270.7|0
1623277500000|2021-06-09 22:25:00|7275.3|7271.3|7273.5|7269.5|7275.5|7271.5|7273.5|7269.5|0
1623277800000|2021-06-09 22:30:00|7273.9|7269.9|7274.3|7270.3|7274.7|7270.7|7273.2|7269.2|0
1623278100000|2021-06-09 22:35:00|7274.5|7270.5|7274.3|7270.3|7274.7|7270.7|7274.3|7270.3|0
1623278400000|2021-06-09 22:40:00|7274.7|7270.7|7274.7|7270.7|7275.1|7271.1|7274.5|7270.5|0
1623278700000|2021-06-09 22:45:00|7274.3|7270.3|7274.3|7270.3|7275|7271|7273.9|7269.9|0
1623279000000|2021-06-09 22:50:00|7274.1|7270.1|7273.4|7269.4|7274.3|7270.3|7273.1|7269.1|0
1623279300000|2021-06-09 22:55:00|7273.8|7269.8|7274.2|7270.2|7274.2|7270.2|7273.8|7269.8|0
1623279600000|2021-06-09 23:00:00|7273.8|7269.8|7272.8|7268.8|7274.2|7270.2|7272.8|7268.8|0
1623279900000|2021-06-09 23:05:00|7272.6|7268.6|7273.5|7269.5|7273.5|7269.5|7271.2|7267.2|0
1623280200000|2021-06-09 23:10:00|7273.3|7269.3|7273.3|7269.3|7274|7270|7272.8|7268.8|0
1623280500000|2021-06-09 23:15:00|7273.5|7269.5|7273.7|7269.7|7273.7|7269.7|7272.9|7268.9|0
1623280800000|2021-06-09 23:20:00|7273.5|7269.5|7274.1|7270.1|7274.5|7270.5|7273.3|7269.3|0
1623281100000|2021-06-09 23:25:00|7274.4|7270.4|7274.7|7270.7|7274.8|7270.8|7273.7|7269.7|0
1623281400000|2021-06-09 23:30:00|7275|7271|7275.7|7271.7|7275.8|7271.8|7274.5|7270.5|0
1623281700000|2021-06-09 23:35:00|7275.3|7271.3|7273.5|7269.5|7275.3|7271.3|7273.3|7269.3|0
1623282000000|2021-06-09 23:40:00|7273.1|7269.1|7275.5|7271.5|7275.5|7271.5|7272.8|7268.8|0
1623282300000|2021-06-09 23:45:00|7273.2|7269.2|7279|7275|7279|7275|7273|7269|0
1623282600000|2021-06-09 23:50:00|7278.8|7274.8|7277.6|7275.6|7286.6|7284.6|7276.6|7274.6|586
1623282900000|2021-06-09 23:55:00|7278.1|7276.1|7272.6|7270.6|7278.1|7276.1|7269.6|7267.6|148
1623283200000|2021-06-10 00:00:00|7274.6|7272.6|7280.6|7279.6|7283.1|7282.1|7273.1|7271.1|442
1623283500000|2021-06-10 00:05:00|7281.1|7280.1|7281.1|7280.1|7282.1|7281.1|7277.1|7276.1|678
1623283800000|2021-06-10 00:10:00|7281.6|7280.6|7275.1|7274.1|7282.1|7281.1|7271.1|7270.1|747
1623284100000|2021-06-10 00:15:00|7275.6|7274.6|7280.6|7279.6|7281.6|7280.6|7271.1|7270.1|466
1623284400000|2021-06-10 00:20:00|7281.1|7280.1|7291.6|7290.6|7294.1|7293.1|7280.6|7279.6|430
1623284700000|2021-06-10 00:25:00|7291.1|7290.1|7294.1|7293.1|7297.1|7296.1|7291.1|7290.1|331
1623285000000|2021-06-10 00:30:00|7292.1|7291.1|7288.1|7287.1|7296.1|7295.1|7287.1|7286.1|445
1623285300000|2021-06-10 00:35:00|7288.6|7287.6|7287.6|7286.6|7290.1|7289.1|7282.1|7281.1|307
1623285600000|2021-06-10 00:40:00|7287.1|7286.1|7294.1|7293.1|7294.1|7293.1|7287.1|7286.1|455
1623285900000|2021-06-10 00:45:00|7293.6|7292.6|7294.6|7293.6|7297.1|7296.1|7292.1|7291.1|414
1623286200000|2021-06-10 00:50:00|7295.1|7294.1|7300.1|7299.1|7300.1|7299.1|7295.1|7294.1|253
1623286500000|2021-06-10 00:55:00|7299.6|7298.6|7299.1|7298.1|7300.1|7299.1|7296.1|7295.1|232
1623286800000|2021-06-10 01:00:00|7298.6|7297.6|7303.1|7302.1|7303.6|7302.6|7296.6|7295.6|230
1623287100000|2021-06-10 01:05:00|7302.1|7301.1|7303.1|7302.1|7309.1|7308.1|7302.1|7301.1|556
1623287400000|2021-06-10 01:10:00|7302.6|7301.6|7308.1|7307.1|7310.1|7309.1|7301.1|7300.1|508
1623287700000|2021-06-10 01:15:00|7307.6|7306.6|7302.1|7301.1|7307.6|7306.6|7302.1|7301.1|276
1623288000000|2021-06-10 01:20:00|7302.6|7301.6|7305.6|7304.6|7306.1|7305.1|7302.6|7301.6|321
1623288300000|2021-06-10 01:25:00|7305.1|7304.1|7304.6|7303.6|7306.6|7305.6|7303.1|7302.1|203
1623288600000|2021-06-10 01:30:00|7304.1|7303.1|7306.1|7305.1|7308.1|7307.1|7304.1|7303.1|191
1623288900000|2021-06-10 01:35:00|7305.1|7304.1|7308.1|7307.1|7309.1|7308.1|7303.1|7302.1|155
1623289200000|2021-06-10 01:40:00|7308.6|7307.6|7308.1|7307.1|7309.1|7308.1|7305.1|7304.1|87
1623289500000|2021-06-10 01:45:00|7308.6|7307.6|7311.1|7310.1|7312.1|7311.1|7308.1|7307.1|193
1623289800000|2021-06-10 01:50:00|7311.6|7310.6|7305.1|7304.1|7312.1|7311.1|7305.1|7304.1|110
1623290100000|2021-06-10 01:55:00|7304.6|7303.6|7304.1|7303.1|7305.1|7304.1|7302.1|7301.1|155
1623290400000|2021-06-10 02:00:00|7304.6|7303.6|7306.1|7305.1|7308.1|7307.1|7303.1|7302.1|142
1623290700000|2021-06-10 02:05:00|7306.6|7305.6|7303.1|7302.1|7308.1|7307.1|7302.1|7301.1|93
1623291000000|2021-06-10 02:10:00|7304.1|7303.1|7302.1|7301.1|7305.1|7304.1|7302.1|7301.1|79
1623291300000|2021-06-10 02:15:00|7302.6|7301.6|7305.1|7304.1|7306.1|7305.1|7302.1|7301.1|75
1623291600000|2021-06-10 02:20:00|7305.6|7304.6|7305.1|7304.1|7306.1|7305.1|7303.1|7302.1|106
1623291900000|2021-06-10 02:25:00|7304.6|7303.6|7304.1|7303.1|7306.6|7305.6|7303.1|7302.1|81
1623292200000|2021-06-10 02:30:00|7304.6|7303.6|7307.1|7306.1|7308.1|7307.1|7304.6|7303.6|73
1623292500000|2021-06-10 02:35:00|7307.6|7306.6|7305.1|7304.1|7308.1|7307.1|7304.6|7303.6|105
1623292800000|2021-06-10 02:40:00|7305.6|7304.6|7303.1|7302.1|7306.1|7305.1|7301.6|7300.6|114
1623293100000|2021-06-10 02:45:00|7303.6|7302.6|7299.1|7298.1|7304.1|7303.1|7299.1|7298.1|212
1623293400000|2021-06-10 02:50:00|7299.6|7298.6|7298.1|7297.1|7300.1|7299.1|7298.1|7297.1|129
1623293700000|2021-06-10 02:55:00|7296.1|7295.1|7296.1|7295.1|7301.1|7300.1|7296.1|7295.1|204
1623294000000|2021-06-10 03:00:00|7297.1|7296.1|7298.1|7297.1|7299.1|7298.1|7297.1|7296.1|89
1623294300000|2021-06-10 03:05:00|7297.6|7296.6|7297.1|7296.1|7300.1|7299.1|7297.1|7296.1|85
1623294600000|2021-06-10 03:10:00|7296.1|7295.1|7295.1|7294.1|7296.1|7295.1|7294.1|7293.1|141
1623294900000|2021-06-10 03:15:00|7294.6|7293.6|7295.1|7294.1|7296.1|7295.1|7292.1|7291.1|176
1623295200000|2021-06-10 03:20:00|7294.6|7293.6|7294.1|7293.1|7296.6|7295.6|7292.1|7291.1|126
1623295500000|2021-06-10 03:25:00|7293.6|7292.6|7296.1|7295.1|7296.1|7295.1|7293.1|7292.1|67
1623295800000|2021-06-10 03:30:00|7295.1|7294.1|7298.1|7297.1|7298.1|7297.1|7295.1|7294.1|116
1623296100000|2021-06-10 03:35:00|7297.1|7296.1|7297.6|7296.6|7298.1|7297.1|7297.1|7296.1|87
1623296400000|2021-06-10 03:40:00|7297.1|7296.1|7300.1|7299.1|7300.1|7299.1|7297.1|7296.1|149
1623296700000|2021-06-10 03:45:00|7301.1|7300.1|7303.1|7302.1|7303.1|7302.1|7301.1|7300.1|174
1623297000000|2021-06-10 03:50:00|7302.6|7301.6|7304.1|7303.1|7304.1|7303.1|7301.1|7300.1|186
1623297300000|2021-06-10 03:55:00|7303.6|7302.6|7306.1|7305.1|7306.1|7305.1|7303.1|7302.1|155
1623297600000|2021-06-10 04:00:00|7307.1|7306.1|7309.1|7308.1|7311.1|7310.1|7307.1|7306.1|378
1623297900000|2021-06-10 04:05:00|7309.6|7308.6|7313.1|7312.1|7313.1|7312.1|7309.6|7308.6|162
1623298200000|2021-06-10 04:10:00|7312.6|7311.6|7314.1|7313.1|7315.1|7314.1|7312.1|7311.1|244
1623298500000|2021-06-10 04:15:00|7314.6|7313.6|7316.1|7315.1|7317.1|7316.1|7314.6|7313.6|310
1623298800000|2021-06-10 04:20:00|7316.6|7315.6|7315.1|7314.1|7317.1|7316.1|7313.1|7312.1|270
1623299100000|2021-06-10 04:25:00|7314.6|7313.6|7308.6|7307.6|7314.6|7313.6|7308.6|7307.6|145
1623299400000|2021-06-10 04:30:00|7308.1|7307.1|7312.1|7311.1|7312.6|7311.6|7308.1|7307.1|226
1623299700000|2021-06-10 04:35:00|7312.6|7311.6|7308.1|7307.1|7313.1|7312.1|7307.1|7306.1|120
1623300000000|2021-06-10 04:40:00|7307.6|7306.6|7308.1|7307.1|7308.1|7307.1|7306.6|7305.6|101
1623300300000|2021-06-10 04:45:00|7308.6|7307.6|7311.1|7310.1|7311.1|7310.1|7308.1|7307.1|91
1623300600000|2021-06-10 04:50:00|7310.1|7309.1|7309.1|7308.1|7310.1|7309.1|7309.1|7308.1|89
1623300900000|2021-06-10 04:55:00|7308.6|7307.6|7307.1|7306.1|7309.1|7308.1|7307.1|7306.1|100
1623301200000|2021-06-10 05:00:00|7308.1|7307.1|7307.1|7306.1|7309.6|7308.6|7307.1|7306.1|75
1623301500000|2021-06-10 05:05:00|7306.6|7305.6|7307.1|7306.1|7308.1|7307.1|7306.1|7305.1|111
1623301800000|2021-06-10 05:10:00|7306.6|7305.6|7308.1|7307.1|7308.6|7307.6|7306.1|7305.1|168
1623302100000|2021-06-10 05:15:00|7309.1|7308.1|7309.1|7308.1|7310.1|7309.1|7308.1|7307.1|181
1623302400000|2021-06-10 05:20:00|7308.6|7307.6|7308.1|7307.1|7310.1|7309.1|7308.1|7307.1|85
1623302700000|2021-06-10 05:25:00|7307.6|7306.6|7308.1|7307.1|7308.1|7307.1|7307.6|7306.6|95
1623303000000|2021-06-10 05:30:00|7307.6|7306.6|7308.1|7307.1|7309.1|7308.1|7307.1|7306.1|174
1623303300000|2021-06-10 05:35:00|7309.1|7308.1|7308.1|7307.1|7309.1|7308.1|7308.1|7307.1|76
1623303600000|2021-06-10 05:40:00|7307.1|7306.1|7308.1|7307.1|7308.1|7307.1|7306.1|7305.1|125
1623303900000|2021-06-10 05:45:00|7308.6|7307.6|7314.1|7313.1|7317.1|7316.1|7308.1|7307.1|551
1623304200000|2021-06-10 05:50:00|7313.6|7312.6|7313.1|7312.1|7318.1|7317.1|7312.6|7311.6|498
1623304500000|2021-06-10 05:55:00|7312.6|7311.6|7316.1|7315.1|7318.1|7317.1|7312.1|7311.1|582
1623304800000|2021-06-10 06:00:00|7316.4|7314.4|7307.4|7305.4|7316.4|7314.4|7307.4|7305.4|573
1623305100000|2021-06-10 06:05:00|7306.9|7304.9|7297.4|7295.4|7309.4|7307.4|7297.4|7295.4|1597
1623305400000|2021-06-10 06:10:00|7299.9|7297.9|7302.4|7300.4|7303.4|7301.4|7298.4|7296.4|1152
1623305700000|2021-06-10 06:15:00|7303.4|7301.4|7304.4|7302.4|7304.4|7302.4|7302.4|7300.4|345
1623306000000|2021-06-10 06:20:00|7303.9|7301.9|7306.4|7304.4|7306.4|7304.4|7303.4|7301.4|237
1623306300000|2021-06-10 06:25:00|7306.9|7304.9|7306.9|7304.9|7308.4|7306.4|7305.4|7303.4|384
1623306600000|2021-06-10 06:30:00|7307.4|7303.4|7307.9|7303.9|7309.4|7305.4|7306.8|7302.8|0
1623306900000|2021-06-10 06:35:00|7307.8|7303.8|7305.2|7301.2|7307.8|7303.8|7304.1|7300.1|0
1623307200000|2021-06-10 06:40:00|7305|7301|7305.6|7301.6|7305.8|7301.8|7304.1|7300.1|0
1623307500000|2021-06-10 06:45:00|7305.8|7301.8|7305.5|7301.5|7306.5|7302.5|7304.3|7300.3|0
1623307800000|2021-06-10 06:50:00|7305.1|7301.1|7305.6|7301.6|7305.9|7301.9|7304.5|7300.5|0
1623308100000|2021-06-10 06:55:00|7305.4|7301.4|7306.5|7302.5|7306.8|7302.8|7305.2|7301.2|0
1623308400000|2021-06-10 07:00:00|7306.8|7302.8|7304.9|7300.9|7307.8|7303.8|7303.6|7299.6|0
1623308700000|2021-06-10 07:05:00|7305.3|7301.3|7303.3|7299.3|7305.6|7301.6|7302.9|7298.9|0
1623309000000|2021-06-10 07:10:00|7302.8|7298.8|7288.9|7285.9|7302.8|7298.8|7287.9|7284.9|348
1623309300000|2021-06-10 07:15:00|7289.4|7286.4|7290.9|7287.9|7291.9|7288.9|7286.9|7283.9|206
1623309600000|2021-06-10 07:20:00|7290.4|7287.4|7291.9|7288.9|7293.9|7290.9|7289.9|7286.9|124
1623309900000|2021-06-10 07:25:00|7291.4|7288.4|7290.9|7287.9|7293.9|7290.9|7290.9|7287.9|108
1623310200000|2021-06-10 07:30:00|7291.4|7288.4|7291.9|7288.9|7293.9|7290.9|7289.9|7286.9|68
1623310500000|2021-06-10 07:35:00|7290.9|7287.9|7292.9|7289.9|7292.9|7289.9|7290.9|7287.9|176
1623310800000|2021-06-10 07:40:00|7292.4|7289.4|7295.9|7292.9|7295.9|7292.9|7291.9|7288.9|54
1623311100000|2021-06-10 07:45:00|7295.4|7292.4|7298.4|7295.4|7298.4|7295.4|7294.9|7291.9|25
1623311400000|2021-06-10 07:50:00|7297.9|7294.9|7296.9|7293.9|7298.9|7295.9|7296.9|7293.9|21
1623311700000|2021-06-10 07:55:00|7297.4|7294.4|7297.9|7294.9|7297.9|7294.9|7295.9|7292.9|28
1623312000000|2021-06-10 08:00:00|7298.4|7295.4|7295.9|7292.9|7298.9|7295.9|7294.9|7291.9|50
1623312300000|2021-06-10 08:05:00|7295.4|7292.4|7295.9|7292.9|7295.9|7292.9|7294.9|7291.9|40
1623312600000|2021-06-10 08:10:00|7296.4|7293.4|7295.9|7292.9|7296.9|7293.9|7294.9|7291.9|94
1623312900000|2021-06-10 08:15:00|7295.4|7292.4|7294.9|7291.9|7297.9|7294.9|7294.9|7291.9|34
1623313200000|2021-06-10 08:20:00|7294.4|7291.4|7291.9|7288.9|7294.9|7291.9|7290.9|7287.9|46
1623313500000|2021-06-10 08:25:00|7292.4|7289.4|7288.4|7285.4|7292.9|7289.9|7288.4|7285.4|18
1623313800000|2021-06-10 08:30:00|7288.9|7285.9|7291.4|7288.4|7291.9|7288.9|7288.9|7285.9|24
1623314100000|2021-06-10 08:35:00|7291.9|7288.9|7291.9|7288.9|7294.4|7291.4|7291.4|7288.4|46
1623314400000|2021-06-10 08:40:00|7292.4|7289.4|7292.4|7289.4|7293.9|7290.9|7291.9|7288.9|5
1623314700000|2021-06-10 08:45:00|7291.9|7288.9|7291.4|7288.4|7292.9|7289.9|7290.9|7287.9|17
1623315000000|2021-06-10 08:50:00|7290.9|7287.9|7294.9|7291.9|7296.9|7293.9|7290.9|7287.9|9
1623315300000|2021-06-10 08:55:00|7295.4|7292.4|7295.9|7292.9|7296.9|7293.9|7295.4|7292.4|10
1623315600000|2021-06-10 09:00:00|7296.4|7293.4|7296.9|7293.9|7297.9|7294.9|7296.4|7293.4|15
1623315900000|2021-06-10 09:05:00|7297.4|7294.4|7296.4|7293.4|7297.9|7294.9|7295.9|7292.9|22
1623316200000|2021-06-10 09:10:00|7296.9|7293.9|7295.9|7292.9|7296.9|7293.9|7295.9|7292.9|2
1623316500000|2021-06-10 09:15:00|7296.4|7293.4|7296.9|7293.9|7297.4|7294.4|7295.9|7292.9|14
1623316800000|2021-06-10 09:20:00|7296.4|7293.4|7294.9|7291.9|7296.4|7293.4|7294.4|7291.4|2
1623317100000|2021-06-10 09:25:00|7295.4|7292.4|7295.9|7292.9|7295.9|7292.9|7294.9|7291.9|11
1623317400000|2021-06-10 09:30:00|7295.4|7292.4|7295.9|7292.9|7296.4|7293.4|7293.4|7290.4|16
1623317700000|2021-06-10 09:35:00|7295.4|7292.4|7295.9|7292.9|7295.9|7292.9|7293.9|7290.9|9
1623318000000|2021-06-10 09:40:00|7295.4|7292.4|7296.4|7293.4|7296.9|7293.9|7294.9|7291.9|35
1623318300000|2021-06-10 09:45:00|7295.9|7292.9|7293.4|7290.4|7296.9|7293.9|7292.9|7289.9|4
1623318600000|2021-06-10 09:50:00|7292.9|7289.9|7294.9|7291.9|7294.9|7291.9|7292.9|7289.9|4
1623318900000|2021-06-10 09:55:00|7295.4|7292.4|7296.4|7293.4|7296.9|7293.9|7295.4|7292.4|13
1623319200000|2021-06-10 10:00:00|7296.9|7293.9|7298.9|7295.9|7299.9|7296.9|7296.9|7293.9|42
1623319500000|2021-06-10 10:05:00|7299.4|7296.4|7301.4|7298.4|7301.4|7298.4|7298.9|7295.9|21
1623319800000|2021-06-10 10:10:00|7300.9|7297.9|7300.9|7297.9|7302.9|7299.9|7300.9|7297.9|52
1623320100000|2021-06-10 10:15:00|7301.4|7298.4|7299.9|7296.9|7301.9|7298.9|7299.9|7296.9|11
1623320400000|2021-06-10 10:20:00|7300.4|7297.4|7300.4|7297.4|7301.9|7298.9|7299.4|7296.4|23
1623320700000|2021-06-10 10:25:00|7300.9|7297.9|7299.9|7296.9|7300.9|7297.9|7299.9|7296.9|14
1623321000000|2021-06-10 10:30:00|7298.9|7295.9|7299.9|7296.9|7299.9|7296.9|7297.9|7294.9|18
1623321300000|2021-06-10 10:35:00|7299.4|7296.4|7298.9|7295.9|7299.9|7296.9|7297.9|7294.9|17
1623321600000|2021-06-10 10:40:00|7298.4|7295.4|7296.9|7293.9|7298.9|7295.9|7296.9|7293.9|4
1623321900000|2021-06-10 10:45:00|7296.4|7293.4|7294.9|7291.9|7296.9|7293.9|7293.9|7290.9|13
1623322200000|2021-06-10 10:50:00|7295.4|7292.4|7294.9|7291.9|7295.9|7292.9|7294.9|7291.9|17
1623322500000|2021-06-10 10:55:00|7294.4|7291.4|7292.9|7289.9|7294.9|7291.9|7292.9|7289.9|11
1623322800000|2021-06-10 11:00:00|7292.4|7289.4|7290.9|7287.9|7293.9|7290.9|7290.4|7287.4|56
1623323100000|2021-06-10 11:05:00|7290.4|7287.4|7291.9|7288.9|7291.9|7288.9|7289.4|7286.4|41
1623323400000|2021-06-10 11:10:00|7292.9|7289.9|7292.9|7289.9|7293.4|7290.4|7292.4|7289.4|26
1623323700000|2021-06-10 11:15:00|7293.4|7290.4|7291.9|7288.9|7294.4|7291.4|7290.9|7287.9|42
1623324000000|2021-06-10 11:20:00|7292.4|7289.4|7290.4|7287.4|7292.4|7289.4|7289.9|7286.9|25
1623324300000|2021-06-10 11:25:00|7289.9|7286.9|7286.9|7283.9|7290.4|7287.4|7285.9|7282.9|39
1623324600000|2021-06-10 11:30:00|7287.4|7284.4|7281.9|7278.9|7287.9|7284.9|7280.9|7277.9|70
1623324900000|2021-06-10 11:35:00|7281.4|7278.4|7281.9|7278.9|7282.9|7279.9|7280.9|7277.9|46
1623325200000|2021-06-10 11:40:00|7281.4|7278.4|7284.9|7281.9|7284.9|7281.9|7281.4|7278.4|27
1623325500000|2021-06-10 11:45:00|7283.9|7280.9|7292.9|7289.9|7295.9|7292.9|7283.9|7280.9|140
1623325800000|2021-06-10 11:50:00|7293.4|7290.4|7293.9|7290.9|7293.9|7290.9|7290.9|7287.9|41
1623326100000|2021-06-10 11:55:00|7294.4|7291.4|7291.9|7288.9|7294.4|7291.4|7291.4|7288.4|27
1623326400000|2021-06-10 12:00:00|7291.4|7288.4|7292.9|7289.9|7293.9|7290.9|7290.9|7287.9|43
1623326700000|2021-06-10 12:05:00|7293.4|7290.4|7293.9|7290.9|7294.9|7291.9|7292.9|7289.9|23
1623327000000|2021-06-10 12:10:00|7294.4|7291.4|7294.9|7291.9|7295.9|7292.9|7294.4|7291.4|15
1623327300000|2021-06-10 12:15:00|7295.4|7292.4|7295.4|7292.4|7295.9|7292.9|7294.9|7291.9|42
1623327600000|2021-06-10 12:20:00|7295.9|7292.9|7297.9|7294.9|7298.9|7295.9|7295.9|7292.9|30
1623327900000|2021-06-10 12:25:00|7297.4|7294.4|7296.9|7293.9|7297.4|7294.4|7295.9|7292.9|29
1623328200000|2021-06-10 12:30:00|7295.4|7292.4|7300.4|7297.4|7302.9|7299.9|7288.4|7285.4|376
1623328500000|2021-06-10 12:35:00|7300.9|7297.9|7303.9|7300.9|7304.4|7301.4|7297.9|7294.9|146
1623328800000|2021-06-10 12:40:00|7304.4|7301.4|7304.9|7301.9|7308.9|7305.9|7304.4|7301.4|156
1623329100000|2021-06-10 12:45:00|7304.4|7301.4|7308.9|7305.9|7309.4|7306.4|7302.9|7299.9|96
1623329400000|2021-06-10 12:50:00|7309.4|7306.4|7304.9|7301.9|7309.9|7306.9|7304.9|7301.9|33
1623329700000|2021-06-10 12:55:00|7305.4|7302.4|7309.4|7306.4|7310.9|7307.9|7304.4|7301.4|84
1623330000000|2021-06-10 13:00:00|7309.9|7306.9|7306.9|7303.9|7309.9|7306.9|7306.9|7303.9|93
1623330300000|2021-06-10 13:05:00|7307.4|7304.4|7307.9|7304.9|7309.4|7306.4|7306.9|7303.9|31
1623330600000|2021-06-10 13:10:00|7308.4|7305.4|7309.9|7306.9|7310.9|7307.9|7307.9|7304.9|22
1623330900000|2021-06-10 13:15:00|7310.9|7307.9|7314.4|7311.4|7314.9|7311.9|7310.9|7307.9|35
1623331200000|2021-06-10 13:20:00|7314.9|7311.9|7314.9|7311.9|7315.9|7312.9|7313.9|7310.9|33
1623331500000|2021-06-10 13:25:00|7314.4|7311.4|7318.9|7315.9|7318.9|7315.9|7313.9|7310.9|53
1623331800000|2021-06-10 13:30:00|7319.4|7316.4|7325.9|7322.9|7327.9|7324.9|7317.9|7314.9|197
1623332100000|2021-06-10 13:35:00|7326.4|7323.4|7326.9|7323.9|7331.9|7328.9|7325.9|7322.9|116
1623332400000|2021-06-10 13:40:00|7327.9|7324.9|7321.9|7318.9|7328.9|7325.9|7320.9|7317.9|98
1623332700000|2021-06-10 13:45:00|7322.4|7319.4|7320.9|7317.9|7325.4|7322.4|7319.9|7316.9|62
1623333000000|2021-06-10 13:50:00|7321.4|7318.4|7322.4|7319.4|7324.9|7321.9|7319.9|7316.9|46
1623333300000|2021-06-10 13:55:00|7322.9|7319.9|7319.9|7316.9|7322.9|7319.9|7319.9|7316.9|60
1623333600000|2021-06-10 14:00:00|7320.4|7317.4|7320.9|7317.9|7323.4|7320.4|7318.9|7315.9|63
1623333900000|2021-06-10 14:05:00|7321.4|7318.4|7316.9|7313.9|7321.4|7318.4|7315.9|7312.9|79
1623334200000|2021-06-10 14:10:00|7316.4|7313.4|7315.9|7312.9|7317.9|7314.9|7313.4|7310.4|76
1623334500000|2021-06-10 14:15:00|7316.4|7313.4|7315.9|7312.9|7317.9|7314.9|7313.9|7310.9|93
1623334800000|2021-06-10 14:20:00|7315.4|7312.4|7314.9|7311.9|7316.9|7313.9|7310.4|7307.4|161
1623335100000|2021-06-10 14:25:00|7314.4|7311.4|7312.9|7309.9|7314.9|7311.9|7312.4|7309.4|69
1623335400000|2021-06-10 14:30:00|7313.4|7310.4|7311.9|7308.9|7313.9|7310.9|7309.9|7306.9|35
1623335700000|2021-06-10 14:35:00|7312.4|7309.4|7308.4|7305.4|7312.9|7309.9|7307.4|7304.4|47
1623336000000|2021-06-10 14:40:00|7307.9|7304.9|7304.9|7301.9|7308.9|7305.9|7303.4|7300.4|86
1623336300000|2021-06-10 14:45:00|7304.4|7301.4|7302.4|7299.4|7304.4|7301.4|7301.4|7298.4|83
1623336600000|2021-06-10 14:50:00|7302.9|7299.9|7297.9|7294.9|7304.4|7301.4|7297.9|7294.9|76
1623336900000|2021-06-10 14:55:00|7297.4|7294.4|7304.9|7301.9|7305.4|7302.4|7295.9|7292.9|123
1623337200000|2021-06-10 15:00:00|7304.4|7301.4|7303.9|7300.9|7305.4|7302.4|7299.9|7296.9|25
1623337500000|2021-06-10 15:05:00|7303.4|7300.4|7305.9|7302.9|7306.9|7303.9|7301.9|7298.9|27
1623337800000|2021-06-10 15:10:00|7305.4|7302.4|7306.9|7303.9|7307.9|7304.9|7303.9|7300.9|31
1623338100000|2021-06-10 15:15:00|7307.4|7304.4|7312.9|7309.9|7313.9|7310.9|7306.9|7303.9|54
1623338400000|2021-06-10 15:20:00|7311.9|7308.9|7312.4|7309.4|7312.9|7309.9|7311.9|7308.9|20
1623338700000|2021-06-10 15:25:00|7311.9|7308.9|7310.9|7307.9|7312.9|7309.9|7309.9|7306.9|36
1623339000000|2021-06-10 15:30:00|7311.9|7308.9|7309.9|7306.9|7311.9|7308.9|7307.9|7304.9|34
1623339300000|2021-06-10 15:35:00|7309.4|7306.4|7311.9|7308.9|7313.9|7310.9|7309.4|7306.4|31
1623339600000|2021-06-10 15:40:00|7312.4|7309.4|7310.9|7307.9|7312.9|7309.9|7307.9|7304.9|85
1623339900000|2021-06-10 15:45:00|7311.4|7308.4|7314.4|7311.4|7314.9|7311.9|7310.9|7307.9|18
1623340200000|2021-06-10 15:50:00|7313.9|7310.9|7312.9|7309.9|7314.9|7311.9|7312.9|7309.9|19
1623340500000|2021-06-10 15:55:00|7313.4|7310.4|7313.9|7310.9|7313.9|7310.9|7312.9|7309.9|22
1623340800000|2021-06-10 16:00:00|7314.4|7311.4|7313.9|7310.9|7315.9|7312.9|7313.4|7310.4|58
1623341100000|2021-06-10 16:05:00|7314.4|7311.4|7310.4|7307.4|7314.9|7311.9|7308.9|7305.9|71
1623341400000|2021-06-10 16:10:00|7310.9|7307.9|7308.9|7305.9|7311.9|7308.9|7307.4|7304.4|48
1623341700000|2021-06-10 16:15:00|7309.4|7306.4|7312.4|7309.4|7312.9|7309.9|7309.4|7306.4|32
1623342000000|2021-06-10 16:20:00|7312.9|7309.9|7310.4|7307.4|7312.9|7309.9|7309.9|7306.9|14
1623342300000|2021-06-10 16:25:00|7310.9|7307.9|7310.9|7307.9|7311.9|7308.9|7309.9|7306.9|28
1623342600000|2021-06-10 16:30:00|7311.4|7308.4|7312.9|7309.9|7314.9|7311.9|7310.9|7307.9|21
1623342900000|2021-06-10 16:35:00|7312.4|7309.4|7316.9|7313.9|7316.9|7313.9|7312.4|7309.4|48
1623343200000|2021-06-10 16:40:00|7315.9|7312.9|7316.9|7313.9|7316.9|7313.9|7315.9|7312.9|29
1623343500000|2021-06-10 16:45:00|7317.9|7314.9|7317.9|7314.9|7317.9|7314.9|7316.9|7313.9|19
1623343800000|2021-06-10 16:50:00|7317.4|7314.4|7317.9|7314.9|7317.9|7314.9|7316.9|7313.9|15
1623344100000|2021-06-10 16:55:00|7317.4|7314.4|7318.4|7315.4|7318.9|7315.9|7316.9|7313.9|28
1623344400000|2021-06-10 17:00:00|7318.9|7315.9|7317.9|7314.9|7318.9|7315.9|7317.4|7314.4|16
1623344700000|2021-06-10 17:05:00|7318.4|7315.4|7316.9|7313.9|7318.9|7315.9|7316.4|7313.4|46
1623345000000|2021-06-10 17:10:00|7315.9|7312.9|7316.9|7313.9|7316.9|7313.9|7315.9|7312.9|25
1623345300000|2021-06-10 17:15:00|7316.4|7313.4|7317.9|7314.9|7317.9|7314.9|7316.4|7313.4|25
1623345600000|2021-06-10 17:20:00|7316.9|7313.9|7315.9|7312.9|7317.4|7314.4|7314.9|7311.9|25
1623345900000|2021-06-10 17:25:00|7315.4|7312.4|7314.9|7311.9|7315.9|7312.9|7314.4|7311.4|7
1623346200000|2021-06-10 17:30:00|7315.4|7312.4|7315.9|7312.9|7315.9|7312.9|7313.9|7310.9|29
1623346500000|2021-06-10 17:35:00|7315.4|7312.4|7316.4|7313.4|7316.9|7313.9|7314.9|7311.9|10
1623346800000|2021-06-10 17:40:00|7316.9|7313.9|7318.9|7315.9|7318.9|7315.9|7316.9|7313.9|26
1623347100000|2021-06-10 17:45:00|7319.4|7316.4|7319.4|7316.4|7319.9|7316.9|7317.9|7314.9|14
1623347400000|2021-06-10 17:50:00|7319.9|7316.9|7320.9|7317.9|7320.9|7317.9|7319.4|7316.4|13
1623347700000|2021-06-10 17:55:00|7320.4|7317.4|7320.9|7317.9|7320.9|7317.9|7319.9|7316.9|11
1623348000000|2021-06-10 18:00:00|7321.4|7318.4|7320.9|7317.9|7321.4|7318.4|7320.9|7317.9|9
1623348300000|2021-06-10 18:05:00|7321.4|7318.4|7321.9|7318.9|7321.9|7318.9|7320.9|7317.9|23
1623348600000|2021-06-10 18:10:00|7321.4|7318.4|7321.4|7318.4|7321.9|7318.9|7320.9|7317.9|12
1623348900000|2021-06-10 18:15:00|7321.9|7318.9|7321.4|7318.4|7321.9|7318.9|7320.9|7317.9|22
1623349200000|2021-06-10 18:20:00|7321.9|7318.9|7321.9|7318.9|7321.9|7318.9|7320.9|7317.9|14
1623349500000|2021-06-10 18:25:00|7321.4|7318.4|7321.9|7318.9|7321.9|7318.9|7320.9|7317.9|10
1623349800000|2021-06-10 18:30:00|7322.4|7319.4|7322.9|7319.9|7323.4|7320.4|7322.4|7319.4|6
1623350100000|2021-06-10 18:35:00|7323.9|7320.9|7322.9|7319.9|7323.9|7320.9|7322.9|7319.9|20
1623350400000|2021-06-10 18:40:00|7323.4|7320.4|7323.9|7320.9|7324.9|7321.9|7323.4|7320.4|15
1623350700000|2021-06-10 18:45:00|7323.4|7320.4|7324.4|7321.4|7324.9|7321.9|7321.9|7318.9|18
1623351000000|2021-06-10 18:50:00|7323.9|7320.9|7324.9|7321.9|7324.9|7321.9|7323.9|7320.9|11
1623351300000|2021-06-10 18:55:00|7324.4|7321.4|7323.9|7320.9|7324.9|7321.9|7323.9|7320.9|18
1623351600000|2021-06-10 19:00:00|7323.4|7320.4|7320.9|7317.9|7323.4|7320.4|7319.9|7316.9|26
1623351900000|2021-06-10 19:05:00|7321.4|7318.4|7319.9|7316.9|7321.9|7318.9|7319.9|7316.9|26
1623352200000|2021-06-10 19:10:00|7320.4|7317.4|7314.9|7311.9|7320.9|7317.9|7314.4|7311.4|71
1623352500000|2021-06-10 19:15:00|7314.4|7311.4|7312.9|7309.9|7315.9|7312.9|7312.9|7309.9|57
1623352800000|2021-06-10 19:20:00|7313.9|7310.9|7308.9|7305.9|7313.9|7310.9|7307.9|7304.9|140
1623353100000|2021-06-10 19:25:00|7307.9|7304.9|7306.9|7303.9|7308.4|7305.4|7306.9|7303.9|49
1623353400000|2021-06-10 19:30:00|7305.9|7302.9|7306.9|7303.9|7309.4|7306.4|7305.9|7302.9|34
1623353700000|2021-06-10 19:35:00|7307.4|7304.4|7307.4|7304.4|7307.9|7304.9|7305.4|7302.4|24
1623354000000|2021-06-10 19:40:00|7306.9|7303.9|7306.9|7303.9|7307.9|7304.9|7306.4|7303.4|10
1623354300000|2021-06-10 19:45:00|7306.4|7303.4|7303.9|7300.9|7306.4|7303.4|7303.9|7300.9|70
1623354600000|2021-06-10 19:50:00|7304.4|7301.4|7302.9|7299.9|7306.9|7303.9|7302.9|7299.9|91
1623354900000|2021-06-10 19:55:00|7303.4|7300.4|7309.4|7306.4|7310.9|7307.9|7301.9|7298.9|433
1623355200000|2021-06-10 20:00:00|7308.9|7305.9|7309.9|7306.9|7311.9|7308.9|7308.9|7305.9|63
1623355500000|2021-06-10 20:05:00|7310.4|7307.4|7310.4|7307.4|7310.9|7307.9|7309.9|7306.9|8
1623355800000|2021-06-10 20:10:00|7309.9|7306.9|7307.9|7304.9|7310.9|7307.9|7307.9|7304.9|9
1623356100000|2021-06-10 20:15:00|7308.4|7305.4|7308.9|7305.9|7308.9|7305.9|7308.4|7305.4|0
1623356700000|2021-06-10 20:25:00|7308.4|7305.4|7308.9|7305.9|7308.9|7305.9|7308.4|7305.4|0
1623357000000|2021-06-10 20:30:00|7308.4|7305.4|7307.9|7304.9|7308.4|7305.4|7307.4|7304.4|20
1623357300000|2021-06-10 20:35:00|7307.4|7304.4|7306.9|7303.9|7307.4|7304.4|7306.4|7303.4|16
1623357600000|2021-06-10 20:40:00|7306.4|7303.4|7306.9|7303.9|7306.9|7303.9|7306.4|7303.4|4
1623357900000|2021-06-10 20:45:00|7307.4|7304.4|7308.4|7305.4|7309.9|7306.9|7307.4|7304.4|16
1623358200000|2021-06-10 20:50:00|7307.9|7304.9|7308.9|7305.9|7308.9|7305.9|7307.9|7304.9|0
1623358500000|2021-06-10 20:55:00|7308.4|7305.4|7309.9|7306.9|7309.9|7306.9|7307.4|7304.4|12
1623358800000|2021-06-10 21:00:00|7309.4|7305.4|7309.2|7305.2|7309.5|7305.5|7308.9|7304.9|0
1623359100000|2021-06-10 21:05:00|7309.3|7305.3|7308.9|7304.9|7309.5|7305.5|7308.9|7304.9|0
1623359400000|2021-06-10 21:10:00|7309.2|7305.2|7309.2|7305.2|7309.5|7305.5|7308.7|7304.7|0
1623359700000|2021-06-10 21:15:00|7309.4|7305.4|7311.7|7307.7|7311.7|7307.7|7309.4|7305.4|0
1623360000000|2021-06-10 21:20:00|7311.6|7307.6|7312.8|7308.8|7313|7309|7311.6|7307.6|0
1623360300000|2021-06-10 21:25:00|7313|7309|7312.8|7308.8|7313|7309|7312.8|7308.8|0
1623360600000|2021-06-10 21:30:00|7312.9|7308.9|7313.6|7309.6|7313.6|7309.6|7312.9|7308.9|0
1623360900000|2021-06-10 21:35:00|7313.4|7309.4|7313.4|7309.4|7313.6|7309.6|7313.4|7309.4|0
1623361500000|2021-06-10 21:45:00|7313.5|7309.5|7313.4|7309.4|7313.5|7309.5|7313.4|7309.4|0
1623361800000|2021-06-10 21:50:00|7313.5|7309.5|7313.7|7309.7|7313.9|7309.9|7313.5|7309.5|0
1623362100000|2021-06-10 21:55:00|7313.9|7309.9|7312.6|7308.6|7313.9|7309.9|7311.9|7307.9|0
1623362400000|2021-06-10 22:00:00|7312.7|7308.7|7312|7308|7312.7|7308.7|7311.3|7307.3|0
1623362700000|2021-06-10 22:05:00|7312.4|7308.4|7312.7|7308.7|7312.8|7308.8|7312|7308|0
1623363000000|2021-06-10 22:10:00|7312.5|7308.5|7311.2|7307.2|7312.6|7308.6|7311.2|7307.2|0
1623363300000|2021-06-10 22:15:00|7311.4|7307.4|7311.3|7307.3|7311.6|7307.6|7310.6|7306.6|0
1623363600000|2021-06-10 22:20:00|7311.7|7307.7|7312.9|7308.9|7312.9|7308.9|7311.7|7307.7|0
1623363900000|2021-06-10 22:25:00|7312.5|7308.5|7312.7|7308.7|7312.7|7308.7|7311.9|7307.9|0
1623364200000|2021-06-10 22:30:00|7313.1|7309.1|7312.3|7308.3|7313.1|7309.1|7311.9|7307.9|0
1623364500000|2021-06-10 22:35:00|7311.9|7307.9|7312.3|7308.3|7312.6|7308.6|7311.9|7307.9|0
1623364800000|2021-06-10 22:40:00|7311.9|7307.9|7311|7307|7311.9|7307.9|7310.8|7306.8|0
1623365100000|2021-06-10 22:45:00|7310.8|7306.8|7311.7|7307.7|7311.9|7307.9|7310.7|7306.7|0
1623365400000|2021-06-10 22:50:00|7311.5|7307.5|7311.9|7307.9|7311.9|7307.9|7311.5|7307.5|0
1623365700000|2021-06-10 22:55:00|7311.5|7307.5|7311.5|7307.5|7311.5|7307.5|7311.5|7307.5|0
1623366000000|2021-06-10 23:00:00|7311.9|7307.9|7311.2|7307.2|7311.9|7307.9|7311.1|7307.1|0
1623366300000|2021-06-10 23:05:00|7311.3|7307.3|7311.7|7307.7|7311.7|7307.7|7311.2|7307.2|0
1623366600000|2021-06-10 23:10:00|7311.3|7307.3|7310.1|7306.1|7311.7|7307.7|7310.1|7306.1|0
1623366900000|2021-06-10 23:15:00|7310.5|7306.5|7311.3|7307.3|7311.3|7307.3|7310.5|7306.5|0
1623367200000|2021-06-10 23:20:00|7311.2|7307.2|7310.1|7306.1|7311.2|7307.2|7309.7|7305.7|0
1623367500000|2021-06-10 23:25:00|7310.5|7306.5|7312|7308|7312|7308|7310.3|7306.3|0
1623367800000|2021-06-10 23:30:00|7311.8|7307.8|7312.1|7308.1|7312.5|7308.5|7311.6|7307.6|0
1623368100000|2021-06-10 23:35:00|7311.9|7307.9|7311.7|7307.7|7312.1|7308.1|7311.3|7307.3|0
1623368400000|2021-06-10 23:40:00|7311.5|7307.5|7310.2|7306.2|7311.5|7307.5|7309.8|7305.8|0
1623368700000|2021-06-10 23:45:00|7310.6|7306.6|7308.3|7304.3|7313.1|7309.1|7308.3|7304.3|0
1623369000000|2021-06-10 23:50:00|7306.4|7304.4|7309.4|7307.4|7313.4|7311.4|7306.4|7304.4|293
1623369300000|2021-06-10 23:55:00|7308.9|7306.9|7306.4|7304.4|7310.4|7308.4|7302.9|7300.9|237
1623369600000|2021-06-11 00:00:00|7307.9|7305.9|7301.4|7300.4|7309.4|7307.9|7298.4|7297.4|408
1623369900000|2021-06-11 00:05:00|7300.9|7299.9|7299.9|7298.9|7304.9|7303.9|7297.9|7296.9|397
1623370200000|2021-06-11 00:10:00|7300.9|7299.9|7293.9|7292.9|7302.4|7301.4|7291.9|7290.9|435
1623370500000|2021-06-11 00:15:00|7294.4|7293.4|7288.4|7287.4|7294.9|7293.9|7287.9|7286.9|581
1623370800000|2021-06-11 00:20:00|7288.9|7287.9|7282.9|7281.9|7290.9|7289.9|7281.9|7280.9|806
1623371100000|2021-06-11 00:25:00|7283.4|7282.4|7279.9|7278.9|7286.9|7285.9|7276.9|7275.9|453
1623371400000|2021-06-11 00:30:00|7280.4|7279.4|7277.9|7276.9|7287.4|7286.4|7277.4|7276.4|603
1623371700000|2021-06-11 00:35:00|7278.4|7277.4|7282.9|7281.9|7283.4|7282.4|7274.9|7273.9|597
1623372000000|2021-06-11 00:40:00|7283.4|7282.4|7276.9|7275.9|7283.9|7282.9|7276.9|7275.9|356
1623372300000|2021-06-11 00:45:00|7277.4|7276.4|7286.9|7285.9|7286.9|7285.9|7276.9|7275.9|403
1623372600000|2021-06-11 00:50:00|7287.4|7286.4|7290.9|7289.9|7291.9|7290.9|7283.9|7282.9|204
1623372900000|2021-06-11 00:55:00|7291.4|7290.4|7294.9|7293.9|7296.9|7295.9|7291.4|7290.4|256
1623373200000|2021-06-11 01:00:00|7295.4|7294.4|7299.9|7298.9|7301.9|7300.9|7294.9|7293.9|249
1623373500000|2021-06-11 01:05:00|7299.4|7298.4|7304.4|7303.4|7304.9|7303.9|7298.9|7297.9|261
1623373800000|2021-06-11 01:10:00|7304.9|7303.9|7313.4|7312.4|7314.9|7313.9|7304.9|7303.9|902
1623374100000|2021-06-11 01:15:00|7312.9|7311.9|7316.9|7315.9|7320.9|7319.9|7308.9|7307.9|359
1623374400000|2021-06-11 01:20:00|7317.9|7316.9|7312.9|7311.9|7318.9|7317.9|7312.9|7311.9|320
1623374700000|2021-06-11 01:25:00|7312.4|7311.4|7316.9|7315.9|7317.9|7316.9|7311.9|7310.9|478
1623375000000|2021-06-11 01:30:00|7317.4|7316.4|7315.9|7314.9|7320.4|7319.4|7314.9|7313.9|229
1623375300000|2021-06-11 01:35:00|7315.4|7314.4|7316.9|7315.9|7317.9|7316.9|7312.9|7311.9|338
1623375600000|2021-06-11 01:40:00|7317.4|7316.4|7313.9|7312.9|7320.9|7319.9|7313.9|7312.9|341
1623375900000|2021-06-11 01:45:00|7313.4|7312.4|7317.9|7316.9|7321.4|7320.4|7312.9|7311.9|248
1623376200000|2021-06-11 01:50:00|7317.4|7316.4|7321.9|7320.9|7322.9|7321.9|7316.9|7315.9|297
1623376500000|2021-06-11 01:55:00|7321.4|7320.4|7317.9|7316.9|7321.9|7320.9|7315.9|7314.9|302
1623376800000|2021-06-11 02:00:00|7316.4|7315.4|7312.9|7311.9|7317.9|7316.9|7312.9|7311.9|275
1623377100000|2021-06-11 02:05:00|7313.4|7312.4|7310.9|7309.9|7316.9|7315.9|7308.9|7307.9|464
1623377400000|2021-06-11 02:10:00|7311.4|7310.4|7311.9|7310.9|7313.9|7312.9|7309.9|7308.9|313
1623377700000|2021-06-11 02:15:00|7312.4|7311.4|7313.5|7312.5|7314.4|7313.4|7311|7310|285
1623378000000|2021-06-11 02:20:00|7313|7312|7314|7313|7314|7313|7312|7311|332
1623378300000|2021-06-11 02:25:00|7315|7314|7313|7312|7317|7316|7313|7312|138
1623378600000|2021-06-11 02:30:00|7313.5|7312.5|7316|7315|7318|7317|7313|7312|228
1623378900000|2021-06-11 02:35:00|7316.5|7315.5|7317|7316|7319|7318|7315|7314|201
1623379200000|2021-06-11 02:40:00|7316.5|7315.5|7320|7319|7321|7320|7316|7315|279
1623379500000|2021-06-11 02:45:00|7321|7320|7322|7321|7324|7323|7321|7320|218
1623379800000|2021-06-11 02:50:00|7323|7322|7321|7320|7323|7322|7321|7320|131
1623380100000|2021-06-11 02:55:00|7321.5|7320.5|7318|7317|7321.5|7320.5|7318|7317|203
1623380400000|2021-06-11 03:00:00|7319|7318|7322|7321|7324|7323|7319|7318|414
1623380700000|2021-06-11 03:05:00|7321.5|7320.5|7324|7323|7324|7323|7321|7320|200
1623381000000|2021-06-11 03:10:00|7323.5|7322.5|7324|7323|7326|7325|7323|7322|316
1623381300000|2021-06-11 03:15:00|7323.5|7322.5|7322|7321|7323.5|7322.5|7321|7320|177
1623381600000|2021-06-11 03:20:00|7323|7322|7324|7323|7324|7323|7322|7321|169
1623381900000|2021-06-11 03:25:00|7324.5|7323.5|7328|7327|7328|7327|7324|7323|237
1623382200000|2021-06-11 03:30:00|7327.5|7326.5|7329|7328|7329|7328|7325|7324|361
1623382500000|2021-06-11 03:35:00|7328.5|7327.5|7329|7328|7331|7330|7328|7327|353
1623382800000|2021-06-11 03:40:00|7329.5|7328.5|7329|7328|7331|7330|7329|7328|222
1623383100000|2021-06-11 03:45:00|7328|7327|7331|7330|7331|7330|7327.5|7326.5|191
1623383400000|2021-06-11 03:50:00|7332|7331|7333|7332|7334|7333|7331.5|7330.5|339
1623383700000|2021-06-11 03:55:00|7332.5|7331.5|7330|7329|7333|7332|7330|7329|245
1623384000000|2021-06-11 04:00:00|7329|7328|7329|7328|7330|7329|7328|7327|137
1623384300000|2021-06-11 04:05:00|7330|7329|7329|7328|7332|7331|7329|7328|378
1623384600000|2021-06-11 04:10:00|7328.5|7327.5|7329|7328|7330|7329|7328|7327|226
1623384900000|2021-06-11 04:15:00|7330|7329|7330|7329|7330|7329|7326|7325|319
1623385200000|2021-06-11 04:20:00|7330.5|7329.5|7331|7330|7332|7331|7330.5|7329.5|313
1623385500000|2021-06-11 04:25:00|7331.5|7330.5|7334|7333|7335|7334|7331.5|7330.5|247
1623385800000|2021-06-11 04:30:00|7333.5|7332.5|7331|7330|7334|7333|7329|7328|376
1623386100000|2021-06-11 04:35:00|7330|7329|7332|7331|7332|7331|7330|7329|232
1623386400000|2021-06-11 04:40:00|7333|7332|7331|7330|7335|7334|7331|7330|421
1623386700000|2021-06-11 04:45:00|7332|7331|7330|7329|7332|7331|7328|7327|291
1623387000000|2021-06-11 04:50:00|7329.5|7328.5|7325|7324|7329.5|7328.5|7325|7324|240
1623387300000|2021-06-11 04:55:00|7324.5|7323.5|7323|7322|7325|7324|7323|7322|235
1623387600000|2021-06-11 05:00:00|7323.5|7322.5|7323|7322|7324|7323|7322|7321|271
1623387900000|2021-06-11 05:05:00|7322.5|7321.5|7321|7320|7323|7322|7320.5|7319.5|242
1623388200000|2021-06-11 05:10:00|7320|7319|7318|7317|7320|7319|7318|7317|257
1623388500000|2021-06-11 05:15:00|7317.5|7316.5|7320|7319|7320|7319|7317.5|7316.5|221
1623388800000|2021-06-11 05:20:00|7319.5|7318.5|7318|7317|7319.5|7318.5|7316|7315|313
1623389100000|2021-06-11 05:25:00|7319|7318|7319|7318|7320|7319|7317|7316|300
1623389400000|2021-06-11 05:30:00|7319.5|7318.5|7320|7319|7320|7319|7318|7317|253
1623389700000|2021-06-11 05:35:00|7320.5|7319.5|7321.5|7320.5|7325|7324|7320.5|7319.5|570
1623390000000|2021-06-11 05:40:00|7321|7320|7321|7320|7322|7321|7319|7318|386
1623390300000|2021-06-11 05:45:00|7320.5|7319.5|7319|7318|7321.5|7320.5|7319|7318|320
1623390600000|2021-06-11 05:50:00|7320|7319|7323|7322|7323|7322|7319.5|7318.5|490
1623390900000|2021-06-11 05:55:00|7323.5|7322.5|7318|7317|7323.5|7322.5|7317|7316|839
1623391200000|2021-06-11 06:00:00|7318.5|7316.5|7317|7315|7318.5|7316.5|7313.5|7311.5|948
1623391500000|2021-06-11 06:05:00|7317.5|7315.5|7313.5|7311.5|7318.5|7316.5|7313|7311|1539
1623391800000|2021-06-11 06:10:00|7314|7312|7312.5|7310.5|7315|7313|7311.5|7309.5|917
1623392100000|2021-06-11 06:15:00|7312|7310|7312.5|7310.5|7312.5|7310.5|7310.5|7308.5|414
1623392400000|2021-06-11 06:20:00|7312|7310|7309.5|7307.5|7312.5|7310.5|7309.5|7307.5|152
1623392700000|2021-06-11 06:25:00|7309|7307|7311|7309|7313.5|7311.5|7309|7307|589
1623393000000|2021-06-11 06:30:00|7312|7308|7313.4|7309.4|7314.1|7310.1|7311.6|7307.6|0
1623393300000|2021-06-11 06:35:00|7313.7|7309.7|7313.3|7309.3|7313.7|7309.7|7312.6|7308.6|0
1623393600000|2021-06-11 06:40:00|7313.5|7309.5|7313.3|7309.3|7313.7|7309.7|7312.5|7308.5|0
1623393900000|2021-06-11 06:45:00|7312.9|7308.9|7314.7|7310.7|7315.1|7311.1|7312.9|7308.9|0
1623394200000|2021-06-11 06:50:00|7314.6|7310.6|7316.2|7312.2|7317.7|7313.7|7314.6|7310.6|0
1623394500000|2021-06-11 06:55:00|7316.6|7312.6|7318.7|7314.7|7319.2|7315.2|7316.6|7312.6|0
1623394800000|2021-06-11 07:00:00|7318.3|7314.3|7315.9|7311.9|7318.7|7314.7|7315.3|7311.3|0
1623395100000|2021-06-11 07:05:00|7315.7|7311.7|7316.8|7312.8|7316.8|7312.8|7315.1|7311.1|0
1623395400000|2021-06-11 07:10:00|7317|7313|7305|7302|7317.1|7313.1|7305|7302|364
1623395700000|2021-06-11 07:15:00|7305.5|7302.5|7308|7305|7309|7306|7305|7302|192
1623396000000|2021-06-11 07:20:00|7308.5|7305.5|7309|7306|7310.5|7307.5|7308|7305|131
1623396300000|2021-06-11 07:25:00|7309.5|7306.5|7309.5|7306.5|7312|7309|7308|7305|110
1623396600000|2021-06-11 07:30:00|7309|7306|7310.5|7307.5|7312|7309|7309|7306|92
1623396900000|2021-06-11 07:35:00|7311|7308|7311|7308|7312|7309|7309|7306|68
1623397200000|2021-06-11 07:40:00|7311.5|7308.5|7313|7310|7313|7310|7310|7307|116
1623397500000|2021-06-11 07:45:00|7312|7309|7313|7310|7313|7310|7312|7309|27
1623397800000|2021-06-11 07:50:00|7312.5|7309.5|7311|7308|7312.5|7309.5|7310|7307|26
1623398100000|2021-06-11 07:55:00|7310.5|7307.5|7311|7308|7311|7308|7310.5|7307.5|15
1623398400000|2021-06-11 08:00:00|7310.5|7307.5|7312|7309|7313|7310|7310.5|7307.5|38
1623398700000|2021-06-11 08:05:00|7313|7310|7313|7310|7313|7310|7313|7310|16
1623399000000|2021-06-11 08:10:00|7312|7309|7314|7311|7314|7311|7312|7309|17
1623399300000|2021-06-11 08:15:00|7314.5|7311.5|7316|7313|7317|7314|7314.5|7311.5|35
1623399600000|2021-06-11 08:20:00|7315.5|7312.5|7314|7311|7316|7313|7314|7311|17
1623399900000|2021-06-11 08:25:00|7314.5|7311.5|7314|7311|7315|7312|7314|7311|47
1623400200000|2021-06-11 08:30:00|7313.5|7310.5|7314|7311|7314|7311|7313|7310|43
1623400500000|2021-06-11 08:35:00|7314.5|7311.5|7314|7311|7315|7312|7314|7311|25
1623400800000|2021-06-11 08:40:00|7314.5|7311.5|7314|7311|7315|7312|7313|7310|14
1623401100000|2021-06-11 08:45:00|7314.5|7311.5|7314|7311|7315|7312|7314|7311|4
1623401400000|2021-06-11 08:50:00|7314.5|7311.5|7314|7311|7314.5|7311.5|7314|7311|8
1623401700000|2021-06-11 08:55:00|7314.5|7311.5|7315|7312|7316|7313|7314|7311|40
1623402000000|2021-06-11 09:00:00|7315.5|7312.5|7316|7313|7316|7313|7315|7312|17
1623402300000|2021-06-11 09:05:00|||||||||9
1623402600000|2021-06-11 09:10:00|7315.5|7312.5|7316|7313|7316|7313|7315|7312|16
1623402900000|2021-06-11 09:15:00|7316.5|7313.5|7317|7314|7317|7314|7316|7313|66
1623403200000|2021-06-11 09:20:00|7316.5|7313.5|7318|7315|7318.5|7315.5|7316|7313|40
1623403500000|2021-06-11 09:25:00|7318.5|7315.5|7319|7316|7319|7316|7318|7315|17
1623403800000|2021-06-11 09:30:00|7318|7315|7317|7314|7318|7315|7317|7314|14
1623404100000|2021-06-11 09:35:00|7318|7315|7317|7314|7318|7315|7317|7314|11
1623404400000|2021-06-11 09:40:00|7317.5|7314.5|7319|7316|7319|7316|7317.5|7314.5|10
1623404700000|2021-06-11 09:45:00|7318|7315|7319|7316|7319.5|7316.5|7318|7315|7
1623405000000|2021-06-11 09:50:00|7318|7315|7318|7315|7318|7315|7318|7315|21
1623405300000|2021-06-11 09:55:00|7318.5|7315.5|7318|7315|7319|7316|7318|7315|33
1623405600000|2021-06-11 10:00:00|7318.5|7315.5|7318.5|7315.5|7319|7316|7318|7315|17
1623405900000|2021-06-11 10:05:00|7318|7315|7319|7316|7319|7316|7317|7314|9
1623406200000|2021-06-11 10:10:00|7319.5|7316.5|7319|7316|7319.5|7316.5|7319|7316|12
1623406500000|2021-06-11 10:15:00|7319.5|7316.5|7322|7319|7322|7319|7319.5|7316.5|23
1623406800000|2021-06-11 10:20:00|7322.5|7319.5|7324|7321|7324|7321|7322|7319|15
1623407100000|2021-06-11 10:25:00|7323.5|7320.5|7323|7320|7324|7321|7323|7320|15
1623407400000|2021-06-11 10:30:00|7323.5|7320.5|7326|7323|7326|7323|7323|7320|32
1623407700000|2021-06-11 10:35:00|7325|7322|7326.5|7323.5|7326.5|7323.5|7325|7322|22
1623408000000|2021-06-11 10:40:00|7326|7323|7327.5|7324.5|7327.5|7324.5|7326|7323|15
1623408300000|2021-06-11 10:45:00|7328|7325|7329|7326|7329|7326|7327.5|7324.5|35
1623408600000|2021-06-11 10:50:00|7329.5|7326.5|7331|7328|7331|7328|7329|7326|22
1623408900000|2021-06-11 10:55:00|7331.5|7328.5|7334|7331|7334.5|7331.5|7331|7328|55
1623409200000|2021-06-11 11:00:00|7333.5|7330.5|7334|7331|7334|7331|7333|7330|31
1623409500000|2021-06-11 11:05:00|7334.5|7331.5|7335|7332|7336|7333|7334|7331|29
1623409800000|2021-06-11 11:10:00|7335.5|7332.5|7333|7330|7335.5|7332.5|7332|7329|46
1623410100000|2021-06-11 11:15:00|7332|7329|7333|7330|7334|7331|7332|7329|13
1623410400000|2021-06-11 11:20:00|7332|7329|7329|7326|7332|7329|7329|7326|21
1623410700000|2021-06-11 11:25:00|7329.5|7326.5|7331|7328|7331|7328|7328|7325|26
1623411000000|2021-06-11 11:30:00|7332|7329|7331.5|7328.5|7332.5|7329.5|7331|7328|25
1623411300000|2021-06-11 11:35:00|7331|7328|7329|7326|7331.5|7328.5|7329|7326|10
1623411600000|2021-06-11 11:40:00|7329.5|7326.5|7331|7328|7331|7328|7329.5|7326.5|8
1623411900000|2021-06-11 11:45:00|7330.5|7327.5|7328|7325|7331|7328|7328|7325|22
1623412200000|2021-06-11 11:50:00|7327|7324|7326|7323|7327.5|7324.5|7325|7322|30
1623412500000|2021-06-11 11:55:00|7326.5|7323.5|7331|7328|7331|7328|7326|7323|71
1623412800000|2021-06-11 12:00:00|7331.5|7328.5|7333|7330|7334|7331|7331|7328|54
1623413100000|2021-06-11 12:05:00|7333.5|7330.5|7336|7333|7336|7333|7333|7330|77
1623413400000|2021-06-11 12:10:00|7335.5|7332.5|7337|7334|7337|7334|7335|7332|135
1623413700000|2021-06-11 12:15:00|7337.5|7334.5|7338|7335|7338|7335|7337|7334|26
1623414000000|2021-06-11 12:20:00|7337.5|7334.5|7339|7336|7339|7336|7337|7334|34
1623414300000|2021-06-11 12:25:00|7338.5|7335.5|7342|7339|7343|7340|7338.5|7335.5|46
1623414600000|2021-06-11 12:30:00|7341|7338|7341.5|7338.5|7343|7340|7341|7338|58
1623414900000|2021-06-11 12:35:00|7341|7338|7341|7338|7341.5|7338.5|7340|7337|7
1623415200000|2021-06-11 12:40:00|7340.5|7337.5|7341|7338|7344|7341|7340.5|7337.5|168
1623415500000|2021-06-11 12:45:00|7341.5|7338.5|7340|7337|7341.5|7338.5|7339.5|7336.5|26
1623415800000|2021-06-11 12:50:00|7339.5|7336.5|7339|7336|7340|7337|7338|7335|63
1623416100000|2021-06-11 12:55:00|7338.5|7335.5|7342|7339|7342|7339|7338|7335|54
1623416400000|2021-06-11 13:00:00|7341.5|7338.5|7344|7341|7344|7341|7341.5|7338.5|48
1623416700000|2021-06-11 13:05:00|7343.5|7340.5|7344|7341|7344.5|7341.5|7343|7340|12
1623417000000|2021-06-11 13:10:00|7344.5|7341.5|7341|7338|7344.5|7341.5|7341|7338|25
1623417300000|2021-06-11 13:15:00|7341.5|7338.5|7340|7337|7342|7339|7339.5|7336.5|27
1623417600000|2021-06-11 13:20:00|7339.5|7336.5|7340|7337|7340|7337|7339|7336|51
1623417900000|2021-06-11 13:25:00|7339.5|7336.5|7339|7336|7340|7337|7338|7335|66
1623418200000|2021-06-11 13:30:00|7338.5|7335.5|7338|7335|7341|7338|7337|7334|98
1623418500000|2021-06-11 13:35:00|7338.5|7335.5|7339|7336|7340|7337|7337.5|7334.5|101
1623418800000|2021-06-11 13:40:00|7338.5|7335.5|7340|7337|7341|7338|7338|7335|75
1623419100000|2021-06-11 13:45:00|7339.5|7336.5|7340|7337|7342.5|7339.5|7339|7336|69
1623419400000|2021-06-11 13:50:00|7339.5|7336.5|7343|7340|7345|7342|7339.5|7336.5|70
1623419700000|2021-06-11 13:55:00|7342.5|7339.5|7345|7342|7345.5|7342.5|7342|7339|189
1623420000000|2021-06-11 14:00:00|7344.5|7341.5|7347|7344|7347|7344|7344|7341|98
1623420300000|2021-06-11 14:05:00|7346.5|7343.5|7348|7345|7348|7345|7345|7342|105
1623420600000|2021-06-11 14:10:00|7348.5|7345.5|7348|7345|7349|7346|7347|7344|89
1623420900000|2021-06-11 14:15:00|7348.5|7345.5|7349|7346|7351|7348|7347|7344|91
1623421200000|2021-06-11 14:20:00|7348.5|7345.5|7348|7345|7349|7346|7346|7343|113
1623421500000|2021-06-11 14:25:00|7347|7344|7351|7348|7351|7348|7347|7344|79
1623421800000|2021-06-11 14:30:00|7350|7347|7351|7348|7352|7349|7350|7347|100
1623422100000|2021-06-11 14:35:00|7350.5|7347.5|7350|7347|7352|7349|7349|7346|153
1623422400000|2021-06-11 14:40:00|7350.5|7347.5|7349.5|7346.5|7353|7350|7349|7346|119
1623422700000|2021-06-11 14:45:00|7350|7347|7346|7343|7350|7347|7346|7343|88
1623423000000|2021-06-11 14:50:00|7347|7344|7345|7342|7347|7344|7342.5|7339.5|111
1623423300000|2021-06-11 14:55:00|7344.5|7341.5|7343|7340|7346|7343|7343|7340|38
1623423600000|2021-06-11 15:00:00|7342.5|7339.5|7340|7337|7343|7340|7339|7336|60
1623423900000|2021-06-11 15:05:00|7340.5|7337.5|7343|7340|7343|7340|7339.5|7336.5|52
1623424200000|2021-06-11 15:10:00|7342.5|7339.5|7342.5|7339.5|7343|7340|7342|7339|35
1623424500000|2021-06-11 15:15:00|7343|7340|7343|7340|7344|7341|7342|7339|30
1623424800000|2021-06-11 15:20:00|7343.5|7340.5|7343.5|7340.5|7345.5|7342.5|7343|7340|54
1623425100000|2021-06-11 15:25:00|7343|7340|7343|7340|7344.5|7341.5|7342|7339|40
1623425400000|2021-06-11 15:30:00|7342.5|7339.5|7345.5|7342.5|7347|7344|7342.5|7339.5|68
1623425700000|2021-06-11 15:35:00|7345|7342|7346|7343|7346|7343|7345|7342|36
1623426000000|2021-06-11 15:40:00|7346.5|7343.5|7346|7343|7347|7344|7346|7343|37
1623426300000|2021-06-11 15:45:00|7346.5|7343.5|7348|7345|7349|7346|7346|7343|29
1623426600000|2021-06-11 15:50:00|7347.5|7344.5|7347|7344|7348|7345|7346|7343|49
1623426900000|2021-06-11 15:55:00|7348|7345|7348|7345|7348|7345|7347|7344|16
1623427200000|2021-06-11 16:00:00|7347.5|7344.5|7349|7346|7349|7346|7347.5|7344.5|29
1623427500000|2021-06-11 16:05:00|7348.5|7345.5|7347.5|7344.5|7349|7346|7347|7344|37
1623427800000|2021-06-11 16:10:00|7348|7345|7346|7343|7348|7345|7345.5|7342.5|125
1623428100000|2021-06-11 16:15:00|7345.5|7342.5|7344|7341|7346|7343|7344|7341|32
1623428400000|2021-06-11 16:20:00|7345|7342|7344|7341|7345|7342|7343|7340|60
1623428700000|2021-06-11 16:25:00|7343.5|7340.5|7342|7339|7344|7341|7341.5|7338.5|15
1623429000000|2021-06-11 16:30:00|7341.5|7338.5|7341|7338|7341.5|7338.5|7340.5|7337.5|68
1623429300000|2021-06-11 16:35:00|7340.5|7337.5|7339|7336|7340.5|7337.5|7338|7335|13
1623429600000|2021-06-11 16:40:00|7338.5|7335.5|7339|7336|7340|7337|7338|7335|9
1623429900000|2021-06-11 16:45:00|7339.5|7336.5|7340.5|7337.5|7341|7338|7339.5|7336.5|6
1623430200000|2021-06-11 16:50:00|7340|7337|7341|7338|7341.5|7338.5|7340|7337|37
1623430500000|2021-06-11 16:55:00|7340.5|7337.5|7341|7338|7341.5|7338.5|7340.5|7337.5|50
1623430800000|2021-06-11 17:00:00|7341.5|7338.5|7340.5|7337.5|7341.5|7338.5|7340|7337|40
1623431100000|2021-06-11 17:05:00|7341|7338|7341|7338|7341|7338|7340.5|7337.5|19
1623431400000|2021-06-11 17:10:00|7340|7337|7340.5|7337.5|7340.5|7337.5|7340|7337|13
1623431700000|2021-06-11 17:15:00|7341|7338|7341|7338|7341|7338|7340|7337|3
1623432000000|2021-06-11 17:20:00|7341.5|7338.5|7341|7338|7342|7339|7341|7338|33
1623432300000|2021-06-11 17:25:00|7341.5|7338.5|7342|7339|7342|7339|7341.5|7338.5|6
1623432600000|2021-06-11 17:30:00|||||||||6
1623432900000|2021-06-11 17:35:00|||||||||2
1623433200000|2021-06-11 17:40:00|||||||||1
1623433500000|2021-06-11 17:45:00|7342.5|7339.5|7343|7340|7343|7340|7342.5|7339.5|4
1623433800000|2021-06-11 17:50:00|||||||||6
1623434100000|2021-06-11 17:55:00|||||||||6
1623434400000|2021-06-11 18:00:00|7343.5|7340.5|7343.5|7340.5|7344|7341|7343|7340|18
1623434700000|2021-06-11 18:05:00|7343|7340|7345|7342|7345|7342|7343|7340|16
1623435000000|2021-06-11 18:10:00|||||||||1
1623435300000|2021-06-11 18:15:00|7345.5|7342.5|7344.5|7341.5|7345.5|7342.5|7344.5|7341.5|10
1623435600000|2021-06-11 18:20:00|7345|7342|7345.5|7342.5|7345.5|7342.5|7344.5|7341.5|1
1623435900000|2021-06-11 18:25:00|7346|7343|7346.5|7343.5|7346.5|7343.5|7345.5|7342.5|4
1623436200000|2021-06-11 18:30:00|7347|7344|7347.5|7344.5|7347.5|7344.5|7346.5|7343.5|5
1623436500000|2021-06-11 18:35:00|7348|7345|7348.5|7345.5|7348.5|7345.5|7347|7344|13
1623436800000|2021-06-11 18:40:00|7348|7345|7349|7346|7349|7346|7348|7345|24
1623437100000|2021-06-11 18:45:00|7348.5|7345.5|7349|7346|7349|7346|7348.5|7345.5|5
1623437400000|2021-06-11 18:50:00|7348.5|7345.5|7348|7345|7349|7346|7348|7345|26
1623437700000|2021-06-11 18:55:00|7348.5|7345.5|7348|7345|7349|7346|7348|7345|17
1623438000000|2021-06-11 19:00:00|7347.5|7344.5|7348|7345|7348|7345|7346.5|7343.5|18
1623438300000|2021-06-11 19:05:00|7347.5|7344.5|7346|7343|7348|7345|7345.5|7342.5|24
1623438600000|2021-06-11 19:10:00|7346.5|7343.5|7345|7342|7347|7344|7345|7342|18
1623438900000|2021-06-11 19:15:00|7345.5|7342.5|7345|7342|7346|7343|7344.5|7341.5|16
1623439200000|2021-06-11 19:20:00|7344.5|7341.5|7348.5|7345.5|7349|7346|7344.5|7341.5|40
1623439500000|2021-06-11 19:25:00|7348|7345|7347.5|7344.5|7348|7345|7347|7344|30
1623439800000|2021-06-11 19:30:00|7348|7345|7350|7347|7350|7347|7348|7345|24
1623440100000|2021-06-11 19:35:00|7349.5|7346.5|7348|7345|7350|7347|7348|7345|53
1623440400000|2021-06-11 19:40:00|7348.5|7345.5|7346|7343|7348.5|7345.5|7346|7343|40
1623440700000|2021-06-11 19:45:00|7346.5|7343.5|7348.5|7345.5|7349|7346|7346.5|7343.5|33
1623441000000|2021-06-11 19:50:00|7349|7346|7352|7349|7352|7349|7349|7346|44
1623441300000|2021-06-11 19:55:00|7353|7350|7360|7357|7362|7359|7353|7350|347
1623441600000|2021-06-11 20:00:00|7359.5|7356.5|7353|7350|7359.5|7356.5|7353|7350|31
1623441900000|2021-06-11 20:05:00|7353.5|7350.5|7355|7352|7356.5|7353.5|7353.5|7350.5|40
1623442200000|2021-06-11 20:10:00|7355.5|7352.5|7355|7352|7356|7353|7355|7352|1
1623442500000|2021-06-11 20:15:00|7355.5|7352.5|7355|7352|7355.5|7352.5|7355|7352|0
1623442800000|2021-06-11 20:20:00|7355.5|7352.5|7355|7352|7355.5|7352.5|7355|7352|0
1623443100000|2021-06-11 20:25:00|7355.5|7352.5|7356|7353|7356|7353|7355.5|7352.5|9
1623443400000|2021-06-11 20:30:00|7357|7354|7356|7353|7357|7354|7356|7353|7
1623443700000|2021-06-11 20:35:00|7355|7352|7357|7354|7357|7354|7355|7352|11
1623444000000|2021-06-11 20:40:00|7357.5|7354.5|7357.5|7354.5|7357.5|7354.5|7356|7353|11
1623444300000|2021-06-11 20:45:00|7358|7355|7354|7351|7358|7355|7354|7351|18
1623444600000|2021-06-11 20:50:00|7355|7352|7356.5|7353.5|7356.5|7353.5|7355|7352|66
1623444900000|2021-06-11 20:55:00|7357|7354|7356.5|7353.5|7357.5|7354.5|7356|7353|46
1623621600000|2021-06-13 22:00:00|7366.5|7362.5|7363.3|7359.3|7366.6|7362.6|7362.6|7358.6|0
1623621900000|2021-06-13 22:05:00|7363.5|7359.5|7356.6|7352.6|7364.1|7360.1|7355.8|7351.8|0
1623622200000|2021-06-13 22:10:00|7356.3|7352.3|7357.4|7353.4|7357.6|7353.6|7355.7|7351.7|0
1623622500000|2021-06-13 22:15:00|7357.5|7353.5|7359.1|7355.1|7360.5|7356.5|7357.5|7353.5|0
1623622800000|2021-06-13 22:20:00|7358.3|7354.3|7358.3|7354.3|7358.6|7354.6|7357.5|7353.5|0
1623623100000|2021-06-13 22:25:00|7357.9|7353.9|7357.4|7353.4|7358.3|7354.3|7357|7353|0
1623623400000|2021-06-13 22:30:00|7357.3|7353.3|7356.7|7352.7|7357.9|7353.9|7356.7|7352.7|0
1623623700000|2021-06-13 22:35:00|7356.9|7352.9|7356.7|7352.7|7356.9|7352.9|7356.7|7352.7|0
1623624000000|2021-06-13 22:40:00|7356.8|7352.8|7356.7|7352.7|7357|7353|7356.7|7352.7|0
1623624300000|2021-06-13 22:45:00|7357|7353|7356.8|7352.8|7357|7353|7356.3|7352.3|0
1623624600000|2021-06-13 22:50:00|7356.6|7352.6|7356.2|7352.2|7356.6|7352.6|7355.8|7351.8|0
1623624900000|2021-06-13 22:55:00|7356.4|7352.4|7355.6|7351.6|7356.4|7352.4|7355.6|7351.6|0
1623625200000|2021-06-13 23:00:00|7354.6|7350.6|7352.9|7348.9|7354.6|7350.6|7352.8|7348.8|0
1623625500000|2021-06-13 23:05:00|7353.3|7349.3|7351.3|7347.3|7353.4|7349.4|7351.2|7347.2|0
1623625800000|2021-06-13 23:10:00|7351|7347|7352.9|7348.9|7352.9|7348.9|7350.4|7346.4|0
1623626100000|2021-06-13 23:15:00|7353.3|7349.3|7352.8|7348.8|7353.3|7349.3|7352|7348|0
1623626400000|2021-06-13 23:20:00|7352.9|7348.9|7353.7|7349.7|7353.7|7349.7|7352.9|7348.9|0
1623626700000|2021-06-13 23:25:00|7354.4|7350.4|7353.2|7349.2|7354.4|7350.4|7353.2|7349.2|0
1623627000000|2021-06-13 23:30:00|7353.6|7349.6|7353.8|7349.8|7354.2|7350.2|7353|7349|0
1623627300000|2021-06-13 23:35:00|7353.2|7349.2|7354.3|7350.3|7354.3|7350.3|7353|7349|0
1623627600000|2021-06-13 23:40:00|7354.5|7350.5|7354|7350|7355.2|7351.2|7354|7350|0
1623627900000|2021-06-13 23:45:00|7353.7|7349.7|7353.4|7349.4|7354.3|7350.3|7352.7|7348.7|0
1623628200000|2021-06-13 23:50:00|7354.4|7350.4|7355|7351|7355.8|7351.8|7354|7350|0
1623628500000|2021-06-13 23:55:00|7355.4|7351.4|7355.5|7351.5|7356.2|7352.2|7355|7351|0
1623628800000|2021-06-14 00:00:00|7355.7|7351.7|7353.8|7349.8|7359.9|7355.9|7352.8|7348.8|0
1623629100000|2021-06-14 00:05:00|7354.2|7350.2|7354.3|7350.3|7355.1|7351.1|7353|7349|0
1623629400000|2021-06-14 00:10:00|7353.9|7349.9|7356|7352|7356.5|7352.5|7353.9|7349.9|0
1623629700000|2021-06-14 00:15:00|7355.8|7351.8|7356.3|7352.3|7356.5|7352.5|7352.7|7348.7|0
1623630000000|2021-06-14 00:20:00|7356.1|7352.1|7355.8|7351.8|7356.1|7352.1|7355|7351|0
1623630300000|2021-06-14 00:25:00|7355.9|7351.9|7357.8|7353.8|7357.8|7353.8|7355.3|7351.3|0
1623630600000|2021-06-14 00:30:00|7358.2|7354.2|7358.2|7354.2|7358.2|7354.2|7356.3|7352.3|0
1623630900000|2021-06-14 00:35:00|7358|7354|7357|7353|7358.7|7354.7|7357|7353|0
1623631200000|2021-06-14 00:40:00|7357.2|7353.2|7356.8|7352.8|7357.5|7353.5|7356.8|7352.8|0
1623631500000|2021-06-14 00:45:00|7357|7353|7356.8|7352.8|7357.2|7353.2|7356.6|7352.6|0
1623631800000|2021-06-14 00:50:00|7356.6|7352.6|7356|7352|7357.2|7353.2|7356|7352|0
1623632100000|2021-06-14 00:55:00|7355.6|7351.6|7356|7352|7356.1|7352.1|7354.1|7350.1|0
1623632400000|2021-06-14 01:00:00|7355.8|7351.8|7353.7|7349.7|7356.7|7352.7|7353.3|7349.3|0
1623632700000|2021-06-14 01:05:00|7353.5|7349.5|7353|7349|7353.7|7349.7|7352.6|7348.6|0
1623633000000|2021-06-14 01:10:00|7352.8|7348.8|7357.4|7353.4|7357.4|7353.4|7352.4|7348.4|0
1623633300000|2021-06-14 01:15:00|7357.6|7353.6|7358.1|7354.1|7358.6|7354.6|7357.6|7353.6|0
1623633600000|2021-06-14 01:20:00|7357.7|7353.7|7358.8|7354.8|7359.1|7355.1|7357.7|7353.7|0
1623633900000|2021-06-14 01:25:00|7358.9|7354.9|7359.4|7355.4|7359.4|7355.4|7358.6|7354.6|0
1623634200000|2021-06-14 01:30:00|7359.3|7355.3|7358.1|7354.1|7359.3|7355.3|7358.1|7354.1|0
1623634500000|2021-06-14 01:35:00|7358.3|7354.3|7358.9|7354.9|7358.9|7354.9|7358.1|7354.1|0
1623634800000|2021-06-14 01:40:00|7358.7|7354.7|7360|7356|7360|7356|7358.7|7354.7|0
1623635100000|2021-06-14 01:45:00|7359.7|7355.7|7359.4|7355.4|7360|7356|7359.2|7355.2|0
1623635400000|2021-06-14 01:50:00|7359|7355|7359.4|7355.4|7359.7|7355.7|7358.2|7354.2|0
1623635700000|2021-06-14 01:55:00|7359.6|7355.6|7360.1|7356.1|7360.1|7356.1|7359.4|7355.4|0
1623636000000|2021-06-14 02:00:00|7359.8|7355.8|7359.7|7355.7|7359.9|7355.9|7359.4|7355.4|0
1623636300000|2021-06-14 02:05:00|7360.1|7356.1|7359.9|7355.9|7360.2|7356.2|7359.7|7355.7|0
1623636600000|2021-06-14 02:10:00|7360.2|7356.2|7359.9|7355.9|7360.2|7356.2|7359.5|7355.5|0
1623636900000|2021-06-14 02:15:00|7359.7|7355.7|7361.4|7357.4|7361.4|7357.4|7359.7|7355.7|0
1623637200000|2021-06-14 02:20:00|7361.6|7357.6|7363.2|7359.2|7363.6|7359.6|7361.4|7357.4|0
1623637500000|2021-06-14 02:25:00|7362.9|7358.9|7362.1|7358.1|7363.2|7359.2|7361.4|7357.4|0
1623637800000|2021-06-14 02:30:00|7362|7358|7361.1|7357.1|7362.1|7358.1|7360.9|7356.9|0
1623638100000|2021-06-14 02:35:00|7361.2|7357.2|7361.2|7357.2|7362.1|7358.1|7361.2|7357.2|0
1623638400000|2021-06-14 02:40:00|7361.6|7357.6|7361.4|7357.4|7361.9|7357.9|7361.1|7357.1|0
1623638700000|2021-06-14 02:45:00|7361.2|7357.2|7363.2|7359.2|7363.2|7359.2|7361.1|7357.1|0
1623639000000|2021-06-14 02:50:00|7362.8|7358.8|7364.4|7360.4|7364.5|7360.5|7361.9|7357.9|0
1623639300000|2021-06-14 02:55:00|7364.8|7360.8|7364.4|7360.4|7364.8|7360.8|7364.2|7360.2|0
1623639600000|2021-06-14 03:00:00|7364.2|7360.2|7364.2|7360.2|7364.2|7360.2|7363.6|7359.6|0
1623639900000|2021-06-14 03:05:00|7364|7360|7363.3|7359.3|7364|7360|7363|7359|0
1623640200000|2021-06-14 03:10:00|7363.1|7359.1|7363|7359|7363.1|7359.1|7362.6|7358.6|0
1623640500000|2021-06-14 03:15:00|7362.8|7358.8|7363.6|7359.6|7363.7|7359.7|7362.6|7358.6|0
1623640800000|2021-06-14 03:20:00|7363.8|7359.8|7363.6|7359.6|7363.9|7359.9|7363.4|7359.4|0
1623641100000|2021-06-14 03:25:00|7363.2|7359.2|7363.2|7359.2|7363.6|7359.6|7362.9|7358.9|0
1623641400000|2021-06-14 03:30:00|7363.3|7359.3|7362.4|7358.4|7363.3|7359.3|7362.4|7358.4|0
1623641700000|2021-06-14 03:35:00|7362.1|7358.1|7362.5|7358.5|7362.6|7358.6|7361.8|7357.8|0
1623642000000|2021-06-14 03:40:00|7362.4|7358.4|7361.7|7357.7|7362.4|7358.4|7361.7|7357.7|0
1623642300000|2021-06-14 03:45:00|7361.9|7357.9|7362.1|7358.1|7362.1|7358.1|7361.4|7357.4|0
1623642600000|2021-06-14 03:50:00|7361.9|7357.9|7361|7357|7362.1|7358.1|7360.9|7356.9|0
1623642900000|2021-06-14 03:55:00|7361.2|7357.2|7360.6|7356.6|7361.2|7357.2|7359.8|7355.8|0
1623643200000|2021-06-14 04:00:00|7360.4|7356.4|7360.4|7356.4|7360.8|7356.8|7360.2|7356.2|0
1623643500000|2021-06-14 04:05:00|7360.6|7356.6|7360.8|7356.8|7361|7357|7360.5|7356.5|0
1623643800000|2021-06-14 04:10:00|7361.3|7357.3|7360.9|7356.9|7361.3|7357.3|7360.1|7356.1|0
1623644100000|2021-06-14 04:15:00|7360.6|7356.6|7363.6|7359.6|7363.6|7359.6|7360.6|7356.6|0
1623644400000|2021-06-14 04:20:00|7364.6|7360.6|7366.9|7362.9|7366.9|7362.9|7364.3|7360.3|0
1623644700000|2021-06-14 04:25:00|7367.3|7363.3|7369.6|7365.6|7369.8|7365.8|7367.2|7363.2|0
1623645000000|2021-06-14 04:30:00|7369.5|7365.5|7369.2|7365.2|7369.5|7365.5|7369|7365|0
1623645300000|2021-06-14 04:35:00|7369|7365|7368.3|7364.3|7369.2|7365.2|7367.4|7363.4|0
1623645600000|2021-06-14 04:40:00|7367.4|7363.4|7366.1|7362.1|7367.4|7363.4|7366.1|7362.1|0
1623645900000|2021-06-14 04:45:00|7365.9|7361.9|7365.7|7361.7|7366.1|7362.1|7365.7|7361.7|0
1623646200000|2021-06-14 04:50:00|7365.5|7361.5|7364.7|7360.7|7365.5|7361.5|7364.7|7360.7|0
1623646500000|2021-06-14 04:55:00|7364.9|7360.9|7365.3|7361.3|7365.3|7361.3|7364.9|7360.9|0
1623646800000|2021-06-14 05:00:00|7365.1|7361.1|7365|7361|7366.2|7362.2|7364.9|7360.9|0
1623647100000|2021-06-14 05:05:00|7365.4|7361.4|7365|7361|7365.7|7361.7|7364.8|7360.8|0
1623647400000|2021-06-14 05:10:00|7365.2|7361.2|7365.2|7361.2|7365.2|7361.2|7364.8|7360.8|0
1623647700000|2021-06-14 05:15:00|7365.5|7361.5|7365.5|7361.5|7365.9|7361.9|7365.2|7361.2|0
1623648000000|2021-06-14 05:20:00|7365.4|7361.4|7365.4|7361.4|7365.4|7361.4|7365|7361|0
1623648300000|2021-06-14 05:25:00|7365.7|7361.7|7366.2|7362.2|7366.6|7362.6|7365.5|7361.5|0
1623648600000|2021-06-14 05:30:00|7366|7362|7365.7|7361.7|7366.1|7362.1|7365.4|7361.4|0
1623648900000|2021-06-14 05:35:00|7365.9|7361.9|7365.2|7361.2|7365.9|7361.9|7365.2|7361.2|0
1623649200000|2021-06-14 05:40:00|7365.6|7361.6|7366.3|7362.3|7366.3|7362.3|7365.2|7361.2|0
1623649500000|2021-06-14 05:45:00|7366.5|7362.5|7365.8|7361.8|7366.7|7362.7|7365.8|7361.8|0
1623649800000|2021-06-14 05:50:00|7365.7|7361.7|7365.9|7361.9|7366.3|7362.3|7365.7|7361.7|0
1623650100000|2021-06-14 05:55:00|7366.1|7362.1|7365.2|7361.2|7366.4|7362.4|7365.2|7361.2|0
1623650400000|2021-06-14 06:00:00|7365.1|7361.1|7362.1|7358.1|7365.2|7361.2|7361.8|7357.8|0
1623650700000|2021-06-14 06:05:00|7361.7|7357.7|7364.2|7360.2|7364.4|7360.4|7361.7|7357.7|0
1623651000000|2021-06-14 06:10:00|7364|7360|7362.6|7358.6|7364|7360|7362.5|7358.5|0
1623651300000|2021-06-14 06:15:00|7362.4|7358.4|7362.3|7358.3|7362.7|7358.7|7361.1|7357.1|0
1623651600000|2021-06-14 06:20:00|7362.1|7358.1|7362.3|7358.3|7362.8|7358.8|7361.1|7357.1|0
1623651900000|2021-06-14 06:25:00|7362.1|7358.1|7362|7358|7362.6|7358.6|7361.8|7357.8|0
1623652200000|2021-06-14 06:30:00|7361.8|7357.8|7361.6|7357.6|7361.9|7357.9|7361.1|7357.1|0
1623652500000|2021-06-14 06:35:00|7361.8|7357.8|7361.4|7357.4|7361.9|7357.9|7360.9|7356.9|0
1623652800000|2021-06-14 06:40:00|7361.6|7357.6|7362.6|7358.6|7362.7|7358.7|7361.3|7357.3|0
1623653100000|2021-06-14 06:45:00|7362.4|7358.4|7366.7|7362.7|7366.7|7362.7|7362.2|7358.2|0
1623653400000|2021-06-14 06:50:00|7366.6|7362.6|7367.9|7363.9|7368|7364|7365.8|7361.8|0
1623653700000|2021-06-14 06:55:00|7367.3|7363.3|7367.2|7363.2|7368|7364|7365.7|7361.7|0
1623654000000|2021-06-14 07:00:00|7367.4|7363.4|7372.2|7368.2|7372.7|7368.7|7365.8|7361.8|0
1623654300000|2021-06-14 07:05:00|7372|7368|7372.4|7368.4|7372.9|7368.9|7370.9|7366.9|0
1623654600000|2021-06-14 07:10:00|7372.5|7368.5|7372.3|7368.3|7373.1|7369.1|7370.2|7366.2|511
1623654900000|2021-06-14 07:15:00|7372.4|7368.4|7372|7369|7375.5|7372.5|7372|7368.4|57
1623655200000|2021-06-14 07:20:00|7372.5|7369.5|7371|7368|7373.5|7370.5|7369|7366|49
1623655500000|2021-06-14 07:25:00|7370.5|7367.5|7366|7363|7372|7369|7365.5|7362.5|87
1623655800000|2021-06-14 07:30:00|7365.5|7362.5|7361.5|7358.5|7366|7363|7361|7358|83
1623656100000|2021-06-14 07:35:00|7362|7359|7361|7358|7362.5|7359.5|7360|7357|41
1623656400000|2021-06-14 07:40:00|7360.5|7357.5|7360|7357|7360.5|7357.5|7359|7356|23
1623656700000|2021-06-14 07:45:00|7359.5|7356.5|7357|7354|7359.5|7356.5|7356|7353|83
1623657000000|2021-06-14 07:50:00|7357.5|7354.5|7357|7354|7359|7356|7354.5|7351.5|86
1623657300000|2021-06-14 07:55:00|7357.5|7354.5|7356.5|7353.5|7359|7356|7356|7353|76
1623657600000|2021-06-14 08:00:00|7356|7353|7354.5|7351.5|7356|7353|7351|7348|86
1623657900000|2021-06-14 08:05:00|7355|7352|7354.5|7351.5|7355.5|7352.5|7353|7350|14
1623658200000|2021-06-14 08:10:00|7355|7352|7355|7352|7355.5|7352.5|7354|7351|16
1623658500000|2021-06-14 08:15:00|7354.5|7351.5|7354|7351|7355|7352|7354|7351|11
1623658800000|2021-06-14 08:20:00|7353|7350|7353|7350|7354.5|7351.5|7352|7349|27
1623659100000|2021-06-14 08:25:00|7352.5|7349.5|7355|7352|7355|7352|7352|7349|11
1623659400000|2021-06-14 08:30:00|7355.5|7352.5|7354.5|7351.5|7356|7353|7354|7351|25
1623659700000|2021-06-14 08:35:00|7354|7351|7356|7353|7356.5|7353.5|7353|7350|47
1623660000000|2021-06-14 08:40:00|7356.5|7353.5|7356|7353|7357|7354|7355|7352|27
1623660300000|2021-06-14 08:45:00|7356.5|7353.5|7356.5|7353.5|7357|7354|7356|7353|16
1623660600000|2021-06-14 08:50:00|7357|7354|7356.5|7353.5|7357|7354|7356|7353|15
1623660900000|2021-06-14 08:55:00|7357|7354|7357|7354|7358|7355|7357|7354|29
1623661200000|2021-06-14 09:00:00|7357.5|7354.5|7359|7356|7359|7356|7357|7354|34
1623661500000|2021-06-14 09:05:00|7358|7355|7359.5|7356.5|7360|7357|7357|7354|33
1623661800000|2021-06-14 09:10:00|7359|7356|7353|7350|7359.5|7356.5|7353|7350|44
1623662100000|2021-06-14 09:15:00|7352.5|7349.5|7354|7351|7355|7352|7352.5|7349.5|51
1623662400000|2021-06-14 09:20:00|7353.5|7350.5|7352|7349|7354|7351|7351|7348|34
1623662700000|2021-06-14 09:25:00|7352.5|7349.5|7355.5|7352.5|7355.5|7352.5|7352|7349|20
1623663000000|2021-06-14 09:30:00|7356|7353|7355.5|7352.5|7356|7353|7355|7352|14
1623663300000|2021-06-14 09:35:00|7355|7352|7356|7353|7356.5|7353.5|7354|7351|12
1623663600000|2021-06-14 09:40:00|7355.5|7352.5|7358|7355|7358|7355|7354.5|7351.5|35
1623663900000|2021-06-14 09:45:00|7357.5|7354.5|7358|7355|7358|7355|7357|7354|13
1623664200000|2021-06-14 09:50:00|7358.5|7355.5|7359|7356|7359|7356|7358|7355|15
1623664500000|2021-06-14 09:55:00|7359.5|7356.5|7360|7357|7361|7358|7359.5|7356.5|30
1623664800000|2021-06-14 10:00:00|7359.5|7356.5|7363|7360|7363|7360|7359.5|7356.5|18
1623665100000|2021-06-14 10:05:00|7363.5|7360.5|7364|7361|7364|7361|7363|7360|13
1623665400000|2021-06-14 10:10:00|7363.5|7360.5|7363|7360|7363.5|7360.5|7362.5|7359.5|11
1623665700000|2021-06-14 10:15:00|7363.5|7360.5|7363|7360|7363.5|7360.5|7363|7360|5
1623666000000|2021-06-14 10:20:00|7362|7359|7361|7358|7362|7359|7360.5|7357.5|13
1623666300000|2021-06-14 10:25:00|7360.5|7357.5|7358|7355|7360.5|7357.5|7358|7355|54
1623666600000|2021-06-14 10:30:00|7358.5|7355.5|7358|7355|7359|7356|7357|7354|50
1623666900000|2021-06-14 10:35:00|7357.5|7354.5|7357|7354|7357.5|7354.5|7356|7353|19
1623667200000|2021-06-14 10:40:00|7356.5|7353.5|7357.5|7354.5|7359|7356|7356|7353|32
1623667500000|2021-06-14 10:45:00|7358|7355|7357.5|7354.5|7358|7355|7357|7354|6
1623667800000|2021-06-14 10:50:00|7358|7355|7359|7356|7359|7356|7358|7355|72
1623668100000|2021-06-14 10:55:00|7358.5|7355.5|7357|7354|7359|7356|7356|7353|38
1623668400000|2021-06-14 11:00:00|7356.5|7353.5|7360|7357|7360|7357|7356.5|7353.5|44
1623668700000|2021-06-14 11:05:00|7359.5|7356.5|7360|7357|7361|7358|7359|7356|26
1623669000000|2021-06-14 11:10:00|7359.5|7356.5|7357|7354|7360|7357|7357|7354|27
1623669300000|2021-06-14 11:15:00|7358|7355|7357|7354|7358|7355|7356|7353|56
1623669600000|2021-06-14 11:20:00|7356.5|7353.5|7355.5|7352.5|7356.5|7353.5|7355|7352|25
1623669900000|2021-06-14 11:25:00|7356|7353|7352.5|7349.5|7356|7353|7352|7349|46
1623670200000|2021-06-14 11:30:00|7353|7350|7355|7352|7355|7352|7353|7350|15
1623670500000|2021-06-14 11:35:00|7355.5|7352.5|7355|7352|7356|7353|7355|7352|8
1623670800000|2021-06-14 11:40:00|7355.5|7352.5|7354.5|7351.5|7356|7353|7354.5|7351.5|11
1623671100000|2021-06-14 11:45:00|7355|7352|7353.5|7350.5|7355|7352|7352|7349|122
1623671400000|2021-06-14 11:50:00|7354|7351|7355|7352|7355|7352|7353.5|7350.5|14
1623671700000|2021-06-14 11:55:00|7355.5|7352.5|7356|7353|7356|7353|7355.5|7352.5|13
1623672000000|2021-06-14 12:00:00|7355.5|7352.5|7356|7353|7356.5|7353.5|7355|7352|15
1623672300000|2021-06-14 12:05:00|7355.5|7352.5|7356|7353|7356|7353|7354|7351|25
1623672600000|2021-06-14 12:10:00|7356.5|7353.5|7356|7353|7357|7354|7356|7353|18
1623672900000|2021-06-14 12:15:00|7356.5|7353.5|7357|7354|7358|7355|7356.5|7353.5|15
1623673200000|2021-06-14 12:20:00|7357.5|7354.5|7358|7355|7359|7356|7357|7354|29
1623673500000|2021-06-14 12:25:00|7357|7354|7358|7355|7358.5|7355.5|7357|7354|49
1623673800000|2021-06-14 12:30:00|7358.5|7355.5|7358|7355|7360|7357|7357|7354|36
1623674100000|2021-06-14 12:35:00|7357|7354|7356|7353|7357.5|7354.5|7355|7352|29
1623674400000|2021-06-14 12:40:00|7356.5|7353.5|7358|7355|7358|7355|7356|7353|30
1623674700000|2021-06-14 12:45:00|7358.5|7355.5|7356|7353|7358.5|7355.5|7355.5|7352.5|25
1623675000000|2021-06-14 12:50:00|7356.5|7353.5|7354|7351|7357|7354|7354|7351|25
1623675300000|2021-06-14 12:55:00|7354.5|7351.5|7356|7353|7356|7353|7354.5|7351.5|11
1623675600000|2021-06-14 13:00:00|7355.5|7352.5|7352|7349|7355.5|7352.5|7352|7349|25
1623675900000|2021-06-14 13:05:00|7352.5|7349.5|7354|7351|7354|7351|7352|7349|24
1623676200000|2021-06-14 13:10:00|7354.5|7351.5|7355|7352|7355|7352|7354|7351|19
1623676500000|2021-06-14 13:15:00|7355.5|7352.5|7356|7353|7356|7353|7355|7352|15
1623676800000|2021-06-14 13:20:00|7356.5|7353.5|7357|7354|7357|7354|7356|7353|15
1623677100000|2021-06-14 13:25:00|7358|7355|7357|7354|7358|7355|7357|7354|21
1623677400000|2021-06-14 13:30:00|7356|7353|7354|7351|7357|7354|7353|7350|137
1623677700000|2021-06-14 13:35:00|7354.5|7351.5|7356.5|7353.5|7357|7354|7354|7351|91
1623678000000|2021-06-14 13:40:00|7357|7354|7361|7358|7362|7359|7357|7354|91
1623678300000|2021-06-14 13:45:00|7361.5|7358.5|7363|7360|7366|7363|7361.5|7358.5|116
1623678600000|2021-06-14 13:50:00|7362|7359|7362|7359|7363|7360|7359|7356|60
1623678900000|2021-06-14 13:55:00|7362.5|7359.5|7362|7359|7363|7360|7361|7358|39
1623679200000|2021-06-14 14:00:00|7362.5|7359.5|7360.5|7357.5|7363|7360|7358|7355|170
1623679500000|2021-06-14 14:05:00|7361|7358|7360|7357|7361|7358|7357|7354|82
1623679800000|2021-06-14 14:10:00|7359.5|7356.5|7359|7356|7361|7358|7358|7355|49
1623680100000|2021-06-14 14:15:00|7359.5|7356.5|7362|7359|7362|7359|7359|7356|78
1623680400000|2021-06-14 14:20:00|7363|7360|7361.5|7358.5|7366|7363|7361|7358|145
1623680700000|2021-06-14 14:25:00|7361|7358|7361|7358|7364|7361|7360.5|7357.5|115
1623681000000|2021-06-14 14:30:00|7360|7357|7361|7358|7363.5|7360.5|7358|7355|120
1623681300000|2021-06-14 14:35:00|7360.5|7357.5|7363.5|7360.5|7364|7361|7358|7355|66
1623681600000|2021-06-14 14:40:00|7364|7361|7362|7359|7364|7361|7360|7357|97
1623681900000|2021-06-14 14:45:00|7361.5|7358.5|7363|7360|7363|7360|7360|7357|50
1623682200000|2021-06-14 14:50:00|7363.5|7360.5|7368.5|7365.5|7368.5|7365.5|7363|7360|65
1623682500000|2021-06-14 14:55:00|7369|7366|7371|7368|7371|7368|7367.5|7364.5|47
1623682800000|2021-06-14 15:00:00|7371.5|7368.5|7373|7370|7374|7371|7371.5|7368.5|47
1623683100000|2021-06-14 15:05:00|7373.5|7370.5|7372|7369|7373.5|7370.5|7371|7368|27
1623683400000|2021-06-14 15:10:00|7371.5|7368.5|7369|7366|7371.5|7368.5|7369|7366|58
1623683700000|2021-06-14 15:15:00|7368.5|7365.5|7363|7360|7368.5|7365.5|7362|7359|93
1623684000000|2021-06-14 15:20:00|7362.5|7359.5|7360.5|7357.5|7363.5|7360.5|7359.5|7356.5|74
1623684300000|2021-06-14 15:25:00|7361|7358|7358|7355|7361|7358|7358|7355|94
1623684600000|2021-06-14 15:30:00|7358.5|7355.5|7354|7351|7359|7356|7353.5|7350.5|66
1623684900000|2021-06-14 15:35:00|7355|7352|7351.5|7348.5|7355|7352|7351|7348|68
1623685200000|2021-06-14 15:40:00|7351|7348|7352.5|7349.5|7353|7350|7350.5|7347.5|35
1623685500000|2021-06-14 15:45:00|7352|7349|7351|7348|7352|7349|7350|7347|40
1623685800000|2021-06-14 15:50:00|7350.5|7347.5|7353|7350|7354|7351|7350|7347|37
1623686100000|2021-06-14 15:55:00|7352.5|7349.5|7354|7351|7354.5|7351.5|7351|7348|44
1623686400000|2021-06-14 16:00:00|7354.5|7351.5|7353.5|7350.5|7354.5|7351.5|7352|7349|30
1623686700000|2021-06-14 16:05:00|7353|7350|7356.5|7353.5|7356.5|7353.5|7352.5|7349.5|15
1623687000000|2021-06-14 16:10:00|7357|7354|7355.5|7352.5|7357|7354|7355.5|7352.5|14
1623687300000|2021-06-14 16:15:00|7356|7353|7356.5|7353.5|7357|7354|7354.5|7351.5|7
1623687600000|2021-06-14 16:20:00|7356|7353|7354|7351|7358|7355|7354|7351|14
1623687900000|2021-06-14 16:25:00|7354.5|7351.5|7356.5|7353.5|7357|7354|7354|7351|15
1623688200000|2021-06-14 16:30:00|7356|7353|7353.5|7350.5|7356|7353|7353.5|7350.5|4
1623688500000|2021-06-14 16:35:00|7354|7351|7353|7350|7355|7352|7352|7349|73
1623688800000|2021-06-14 16:40:00|7353.5|7350.5|7352.5|7349.5|7355|7352|7352.5|7349.5|26
1623689100000|2021-06-14 16:45:00|7353|7350|7352.5|7349.5|7354|7351|7352|7349|7
1623689400000|2021-06-14 16:50:00|7353|7350|7352|7349|7353|7350|7352|7349|3
1623689700000|2021-06-14 16:55:00|7352.5|7349.5|7352.5|7349.5|7353.5|7350.5|7352|7349|10
1623690000000|2021-06-14 17:00:00|7353|7350|7352.5|7349.5|7353|7350|7352|7349|7
1623690300000|2021-06-14 17:05:00|7352|7349|7354.5|7351.5|7354.5|7351.5|7352|7349|4
1623690600000|2021-06-14 17:10:00|7354|7351|7354.5|7351.5|7355|7352|7354|7351|3
1623690900000|2021-06-14 17:15:00|7354|7351|7353|7350|7354.5|7351.5|7353|7350|2
1623691200000|2021-06-14 17:20:00|7353.5|7350.5|7354|7351|7354|7351|7353.5|7350.5|1
1623691500000|2021-06-14 17:25:00|7353.5|7350.5|7353|7350|7353.5|7350.5|7353|7350|5
1623691800000|2021-06-14 17:30:00|7353.5|7350.5|7354.5|7351.5|7354.5|7351.5|7353.5|7350.5|6
1623692100000|2021-06-14 17:35:00|7354|7351|7354|7351|7354|7351|7354|7351|0
1623692400000|2021-06-14 17:40:00|7354.5|7351.5|7354.5|7351.5|7355|7352|7354.5|7351.5|3
1623692700000|2021-06-14 17:45:00|7354|7351|7354.5|7351.5|7355|7352|7354|7351|15
1623693000000|2021-06-14 17:50:00|7355|7352|7354.5|7351.5|7355|7352|7354.5|7351.5|4
1623693300000|2021-06-14 17:55:00|7354|7351|7352|7349|7354|7351|7352|7349|8
1623693600000|2021-06-14 18:00:00|7352.5|7349.5|7352.5|7349.5|7353|7350|7352.5|7349.5|9
1623693900000|2021-06-14 18:05:00|7353|7350|7353|7350|7354|7351|7353|7350|3
1623694200000|2021-06-14 18:10:00|7353.5|7350.5|7354|7351|7354|7351|7352.5|7349.5|9
1623694500000|2021-06-14 18:15:00|7354.5|7351.5|7353.5|7350.5|7354.5|7351.5|7353|7350|14
1623694800000|2021-06-14 18:20:00|7354|7351|7353.5|7350.5|7354|7351|7353.5|7350.5|3
1623695100000|2021-06-14 18:25:00|7353|7350|7352.5|7349.5|7353.5|7350.5|7352|7349|18
1623695400000|2021-06-14 18:30:00|7353|7350|7351.5|7348.5|7353|7350|7350.5|7347.5|22
1623695700000|2021-06-14 18:35:00|7352|7349|7351.5|7348.5|7352|7349|7350|7347|15
1623696000000|2021-06-14 18:40:00|7352|7349|7352.5|7349.5|7353|7350|7351|7348|9
1623696300000|2021-06-14 18:45:00|7353|7350|7352.5|7349.5|7353|7350|7352|7349|37
1623696900000|2021-06-14 18:55:00|7353|7350|7352.5|7349.5|7353|7350|7352|7349|7
1623697200000|2021-06-14 19:00:00|7352|7349|7353|7350|7353|7350|7352|7349|17
1623697500000|2021-06-14 19:05:00|7352|7349|7350.5|7347.5|7352.5|7349.5|7350|7347|13
1623697800000|2021-06-14 19:10:00|7351|7348|7352|7349|7352|7349|7350|7347|6
1623698100000|2021-06-14 19:15:00|7351.5|7348.5|7352|7349|7352|7349|7351|7348|23
1623698400000|2021-06-14 19:20:00|7352.5|7349.5|7357.5|7354.5|7358|7355|7352.5|7349.5|40
1623698700000|2021-06-14 19:25:00|7357|7354|7356|7353|7357|7354|7355|7352|3
1623699000000|2021-06-14 19:30:00|7356.5|7353.5|7357|7354|7358|7355|7356.5|7353.5|16
1623699300000|2021-06-14 19:35:00|7357.5|7354.5|7358|7355|7359.5|7356.5|7357|7354|20
1623699600000|2021-06-14 19:40:00|7358.5|7355.5|7360.5|7357.5|7361|7358|7358|7355|14
1623699900000|2021-06-14 19:45:00|7360|7357|7365|7362|7365|7362|7359.5|7356.5|48
1623700200000|2021-06-14 19:50:00|7365.5|7362.5|7367|7364|7367.5|7364.5|7364.5|7361.5|35
1623700500000|2021-06-14 19:55:00|7366.5|7363.5|7373.5|7370.5|7373.5|7370.5|7366.5|7363.5|97
1623700800000|2021-06-14 20:00:00|7373|7370|7374|7371|7376|7373|7373|7370|35
1623701100000|2021-06-14 20:05:00|7373.5|7370.5|7370.5|7367.5|7374|7371|7370.5|7367.5|19
1623701400000|2021-06-14 20:10:00|7371|7368|7372|7369|7372|7369|7371|7368|3
1623701700000|2021-06-14 20:15:00|7372.5|7369.5|7373.5|7370.5|7374|7371|7372.5|7369.5|12
1623702000000|2021-06-14 20:20:00|7373|7370|7372.5|7369.5|7373|7370|7372.5|7369.5|3
1623702600000|2021-06-14 20:30:00|7372|7369|7372|7369|7372.5|7369.5|7372|7369|2
1623702900000|2021-06-14 20:35:00|7371|7368|7371.5|7368.5|7371.5|7368.5|7371|7368|13
1623703200000|2021-06-14 20:40:00|7371|7368|7371|7368|7371.5|7368.5|7371|7368|3
1623703500000|2021-06-14 20:45:00|7370|7367|7368.5|7365.5|7370.5|7367.5|7368|7365|41
1623703800000|2021-06-14 20:50:00|7369|7366|7369.5|7366.5|7369.5|7366.5|7368.5|7365.5|7
1623704100000|2021-06-14 20:55:00|7369|7366|7369|7366|7369|7366|7368.5|7365.5|6
1623704400000|2021-06-14 21:00:00|7369.8|7365.8|7370|7366|7370.1|7366.1|7369.7|7365.7|0
1623704700000|2021-06-14 21:05:00|7369.8|7365.8|7367|7363|7369.8|7365.8|7366.9|7362.9|0
1623705000000|2021-06-14 21:10:00|7366.8|7362.8|7367.2|7363.2|7367.5|7363.5|7366.7|7362.7|0
1623705300000|2021-06-14 21:15:00|7367|7363|7367.7|7363.7|7367.7|7363.7|7367|7363|0
1623705600000|2021-06-14 21:20:00|7367.6|7363.6|7367.7|7363.7|7367.8|7363.8|7367.6|7363.6|0
1623705900000|2021-06-14 21:25:00|7367.6|7363.6|7368.2|7364.2|7368.2|7364.2|7367.5|7363.5|0
1623706200000|2021-06-14 21:30:00|7368.1|7364.1|7368|7364|7368.1|7364.1|7367.9|7363.9|0
1623706500000|2021-06-14 21:35:00|7368.1|7364.1|7367.5|7363.5|7368.6|7364.6|7367.5|7363.5|0
1623706800000|2021-06-14 21:40:00|7367.3|7363.3|7367.6|7363.6|7367.7|7363.7|7367.3|7363.3|0
1623707100000|2021-06-14 21:45:00|7367.7|7363.7|7367.7|7363.7|7367.9|7363.9|7367.2|7363.2|0
1623707400000|2021-06-14 21:50:00|7368.1|7364.1|7367.9|7363.9|7368.2|7364.2|7367.8|7363.8|0
1623707700000|2021-06-14 21:55:00|7367.7|7363.7|7367.4|7363.4|7367.8|7363.8|7367.2|7363.2|0
1623708000000|2021-06-14 22:00:00|7367.3|7363.3|7363.4|7359.4|7368.1|7364.1|7363.4|7359.4|0
1623708300000|2021-06-14 22:05:00|7363|7359|7363.1|7359.1|7363.4|7359.4|7362.2|7358.2|0
1623708600000|2021-06-14 22:10:00|7363.3|7359.3|7363.6|7359.6|7364.5|7360.5|7363.1|7359.1|0
1623708900000|2021-06-14 22:15:00|7363.4|7359.4|7364|7360|7364|7360|7362.8|7358.8|0
1623709200000|2021-06-14 22:20:00|7363.6|7359.6|7362.7|7358.7|7363.6|7359.6|7362.4|7358.4|0
1623709500000|2021-06-14 22:25:00|7362.4|7358.4|7363.9|7359.9|7363.9|7359.9|7362.4|7358.4|0
1623709800000|2021-06-14 22:30:00|7363.7|7359.7|7365.8|7361.8|7366|7362|7363.5|7359.5|0
1623710100000|2021-06-14 22:35:00|7366|7362|7365|7361|7366.2|7362.2|7365|7361|0
1623710400000|2021-06-14 22:40:00|7364.8|7360.8|7365.8|7361.8|7365.8|7361.8|7364.8|7360.8|0
1623710700000|2021-06-14 22:45:00|7366.2|7362.2|7362.7|7358.7|7366.2|7362.2|7362.7|7358.7|0
1623711000000|2021-06-14 22:50:00|7362.5|7358.5|7361.7|7357.7|7362.5|7358.5|7361.3|7357.3|0
1623711300000|2021-06-14 22:55:00|7360.8|7356.8|7360.1|7356.1|7360.8|7356.8|7359|7355|0
1623711600000|2021-06-14 23:00:00|7359.9|7355.9|7362.9|7358.9|7363.2|7359.2|7359.9|7355.9|0
1623711900000|2021-06-14 23:05:00|7362|7358|7362|7358|7362.2|7358.2|7360.9|7356.9|0
1623712200000|2021-06-14 23:10:00|7361.8|7357.8|7361.4|7357.4|7362|7358|7361.4|7357.4|0
1623712500000|2021-06-14 23:15:00|7361|7357|7361.6|7357.6|7361.8|7357.8|7361|7357|0
1623712800000|2021-06-14 23:20:00|7361.4|7357.4|7361.1|7357.1|7361.8|7357.8|7361.1|7357.1|0
1623713100000|2021-06-14 23:25:00|7361.5|7357.5|7361.6|7357.6|7361.8|7357.8|7361.3|7357.3|0
1623713400000|2021-06-14 23:30:00|7362|7358|7362.6|7358.6|7362.6|7358.6|7362|7358|0
1623713700000|2021-06-14 23:35:00|7363|7359|7363|7359|7363.9|7359.9|7362.6|7358.6|0
1623714000000|2021-06-14 23:40:00|7362.6|7358.6|7362.6|7358.6|7363|7359|7362.6|7358.6|0
1623714300000|2021-06-14 23:45:00|7362.8|7358.8|7371|7367|7371|7367|7362.6|7358.6|0
1623714600000|2021-06-14 23:50:00|7371.2|7367.2|7353.5|7351.5|7376.5|7374.5|7353.5|7351.5|624
1623714900000|2021-06-14 23:55:00|7352.5|7350.5|7353.5|7351.5|7355.5|7353.5|7349.5|7347.5|546
1623715200000|2021-06-15 00:00:00|7354|7352|7361|7360|7366.5|7365.5|7353.5|7351.5|834
1623715500000|2021-06-15 00:05:00|7361.5|7360.5|7372|7371|7373.5|7372.5|7357|7356|745
1623715800000|2021-06-15 00:10:00|7373|7372|7367|7366|7373.5|7372.5|7362|7361|755
1623716100000|2021-06-15 00:15:00|7368|7367|7365|7364|7371|7370|7365|7364|529
1623716400000|2021-06-15 00:20:00|7366|7365|7363|7362|7366|7365|7356|7355|598
1623716700000|2021-06-15 00:25:00|7363.5|7362.5|7361|7360|7369|7368|7361|7360|511
1623717000000|2021-06-15 00:30:00|7361.5|7360.5|7362|7361|7367|7366|7361|7360|489
1623717300000|2021-06-15 00:35:00|7361.5|7360.5|7362.5|7361.5|7364|7363|7358|7357|416
1623717600000|2021-06-15 00:40:00|7363|7362|7369|7368|7369|7368|7362|7361|387
1623717900000|2021-06-15 00:45:00|7369.5|7368.5|7366|7365|7369.5|7368.5|7363|7362|377
1623718200000|2021-06-15 00:50:00|7366.5|7365.5|7373|7372|7373|7372|7366|7365|301
1623718500000|2021-06-15 00:55:00|7373.5|7372.5|7372|7371|7374|7373|7369|7368|299
1623718800000|2021-06-15 01:00:00|7372.5|7371.5|7387|7386|7387|7386|7372|7371|744
1623719100000|2021-06-15 01:05:00|7386.5|7385.5|7385|7384|7390|7389|7385|7384|462
1623719400000|2021-06-15 01:10:00|7384.5|7383.5|7389|7388|7392|7391|7384|7383|439
1623719700000|2021-06-15 01:15:00|7390|7389|7395|7394|7396|7395|7389|7388|343
1623720000000|2021-06-15 01:20:00|7394.5|7393.5|7393|7392|7396|7395|7391|7390|490
1623720300000|2021-06-15 01:25:00|7392.5|7391.5|7389|7388|7395|7394|7388|7387|359
1623720600000|2021-06-15 01:30:00|7388.5|7387.5|7389|7388|7392|7391|7386.5|7385.5|500
1623720900000|2021-06-15 01:35:00|7391|7390|7396|7395|7397|7396|7390.5|7389.5|540
1623721200000|2021-06-15 01:40:00|7395|7394|7391|7390|7397|7396|7390|7389|370
1623721500000|2021-06-15 01:45:00|7391.5|7390.5|7395|7394|7395|7394|7391|7390|308
1623721800000|2021-06-15 01:50:00|7395.5|7394.5|7390|7389|7398|7397|7389|7388|408
1623722100000|2021-06-15 01:55:00|7390.5|7389.5|7389|7388|7392|7391|7388|7387|296
1623722400000|2021-06-15 02:00:00|7388.5|7387.5|7387|7386|7390.5|7389.5|7385|7384|373
1623722700000|2021-06-15 02:05:00|7386.5|7385.5|7389|7388|7390|7389|7386|7385|296
1623723000000|2021-06-15 02:10:00|7389.5|7388.5|7391|7390|7391.5|7390.5|7389|7388|309
1623723300000|2021-06-15 02:15:00|7390.5|7389.5|7387|7386|7391|7390|7387|7386|429
1623723600000|2021-06-15 02:20:00|7386|7385|7384|7383|7387|7386|7383|7382|363
1623723900000|2021-06-15 02:25:00|7383.5|7382.5|7377.5|7376.5|7383.5|7382.5|7377.5|7376.5|445
1623724200000|2021-06-15 02:30:00|7377|7376|7380|7379|7381.5|7380.5|7377|7376|279
1623724500000|2021-06-15 02:35:00|7380.5|7379.5|7378|7377|7381|7380|7378|7377|306
1623724800000|2021-06-15 02:40:00|7377.5|7376.5|7379|7378|7380|7379|7376|7375|290
1623725100000|2021-06-15 02:45:00|7378.5|7377.5|7381|7380|7381.5|7380.5|7378|7377|226
1623725400000|2021-06-15 02:50:00|7381.5|7380.5|7380|7379|7382.5|7381.5|7379|7378|189
1623725700000|2021-06-15 02:55:00|7380.5|7379.5|7378|7377|7381|7380|7378|7377|192
1623726000000|2021-06-15 03:00:00|7377|7376|7377|7376|7379|7378|7376|7375|374
1623726300000|2021-06-15 03:05:00|7377.5|7376.5|7377|7376|7378|7377|7375|7374|190
1623726600000|2021-06-15 03:10:00|7376.5|7375.5|7370|7369|7377|7376|7369.5|7368.5|435
1623726900000|2021-06-15 03:15:00|7369.5|7368.5|7368|7367|7370|7369|7368|7367|197
1623727200000|2021-06-15 03:20:00|7368.5|7367.5|7367|7366|7368.5|7367.5|7366.5|7365.5|258
1623727500000|2021-06-15 03:25:00|7367.5|7366.5|7369|7368|7369|7368|7367|7366|66
1623727800000|2021-06-15 03:30:00|7370|7369|7372|7371|7373|7372|7369|7368|245
1623728100000|2021-06-15 03:35:00|7371.5|7370.5|7383.5|7382.5|7385.5|7384.5|7371|7370|560
1623728400000|2021-06-15 03:40:00|7383|7382|7384|7383|7386|7385|7381|7380|311
1623728700000|2021-06-15 03:45:00|7384.5|7383.5|7390.5|7389.5|7392|7391|7384|7383|404
1623729000000|2021-06-15 03:50:00|7390|7389|7398|7397|7400|7399|7390|7389|383
1623729300000|2021-06-15 03:55:00|7399|7398|7399|7398|7403|7402|7396|7395|391
1623729600000|2021-06-15 04:00:00|7398.5|7397.5|7396|7395|7401|7400|7396|7395|268
1623729900000|2021-06-15 04:05:00|7395|7394|7394|7393|7396.5|7395.5|7392|7391|213
1623730200000|2021-06-15 04:10:00|7394.5|7393.5|7393|7392|7395|7394|7392|7391|263
1623730500000|2021-06-15 04:15:00|7392.5|7391.5|7393|7392|7396|7395|7392|7391|418
1623730800000|2021-06-15 04:20:00|7392.5|7391.5|7394|7393|7395|7394|7392|7391|104
1623731100000|2021-06-15 04:25:00|7393.5|7392.5|7391|7390|7393.5|7392.5|7389|7388|236
1623731400000|2021-06-15 04:30:00|7391.5|7390.5|7391|7390|7392|7391|7388|7387|228
1623731700000|2021-06-15 04:35:00|7391.5|7390.5|7391|7390|7392|7391|7391|7390|106
1623732000000|2021-06-15 04:40:00|7392|7391|7392|7391|7394|7393|7391|7390|162
1623732300000|2021-06-15 04:45:00|7391.5|7390.5|7391|7390|7392.5|7391.5|7389.5|7388.5|177
1623732600000|2021-06-15 04:50:00|7390.5|7389.5|7388|7387|7391|7390|7388|7387|146
1623732900000|2021-06-15 04:55:00|7387.5|7386.5|7388|7387|7390|7389|7386|7385|223
1623733200000|2021-06-15 05:00:00|7387|7386|7390|7389|7392|7391|7387|7386|255
1623733500000|2021-06-15 05:05:00|7391|7390|7389|7388|7391|7390|7388|7387|308
1623733800000|2021-06-15 05:10:00|7388.5|7387.5|7392|7391|7393|7392|7388|7387|356
1623734100000|2021-06-15 05:15:00|7392.5|7391.5|7392|7391|7393|7392|7391|7390|215
1623734400000|2021-06-15 05:20:00|7393|7392|7390|7389|7393|7392|7389|7388|318
1623734700000|2021-06-15 05:25:00|7389.5|7388.5|7388|7387|7389.5|7388.5|7385|7384|256
1623735000000|2021-06-15 05:30:00|7389|7388|7388|7387|7389|7388|7386.5|7385.5|258
1623735300000|2021-06-15 05:35:00|7387.5|7386.5|7387|7386|7388|7387|7387|7386|171
1623735600000|2021-06-15 05:40:00|7387.5|7386.5|7385|7384|7389|7388|7384|7383|165
1623735900000|2021-06-15 05:45:00|7384.5|7383.5|7383|7382|7384.5|7383.5|7383|7382|123
1623736200000|2021-06-15 05:50:00|7384|7383|7385|7384|7386.5|7385.5|7383|7382|246
1623736500000|2021-06-15 05:55:00|7386|7385|7390|7389|7392|7391|7386|7385|623
1623736800000|2021-06-15 06:00:00|7390.5|7388.5|7386.5|7384.5|7392.5|7390.5|7385.5|7383.5|428
1623737100000|2021-06-15 06:05:00|7386|7384|7381|7379|7387.5|7385.5|7378.5|7376.5|1545
1623737400000|2021-06-15 06:10:00|7380.5|7378.5|7378.5|7376.5|7383.5|7381.5|7376.5|7374.5|850
1623737700000|2021-06-15 06:15:00|7379|7377|7378.5|7376.5|7380.5|7378.5|7378.5|7376.5|300
1623738000000|2021-06-15 06:20:00|7380|7378|7382.5|7380.5|7382.5|7380.5|7379.5|7377.5|322
1623738300000|2021-06-15 06:25:00|7382|7380|7389.5|7387.5|7393.5|7391.5|7381.5|7379.5|1018
1623738600000|2021-06-15 06:30:00|7393.1|7389.1|7391.1|7387.1|7393.8|7389.8|7390.7|7386.7|1
1623738900000|2021-06-15 06:35:00|7391.2|7387.2|7390.4|7386.4|7391.5|7387.5|7390.1|7386.1|0
1623739200000|2021-06-15 06:40:00|7390.8|7386.8|7390.6|7386.6|7390.8|7386.8|7389.4|7385.4|0
1623739500000|2021-06-15 06:45:00|7390.8|7386.8|7391.3|7387.3|7392.9|7388.9|7390.8|7386.8|0
1623739800000|2021-06-15 06:50:00|7391.5|7387.5|7393.4|7389.4|7394|7390|7391.5|7387.5|0
1623740100000|2021-06-15 06:55:00|7393.2|7389.2|7390.7|7386.7|7393.4|7389.4|7390.7|7386.7|0
1623740400000|2021-06-15 07:00:00|7390.9|7386.9|7389.8|7385.8|7391.8|7387.8|7386.9|7382.9|0
1623740700000|2021-06-15 07:05:00|7389.6|7385.6|7391|7387|7393|7389|7389.4|7385.4|0
1623741000000|2021-06-15 07:10:00|7390.9|7386.9|7393|7390|7399|7396|7390.9|7386.9|391
1623741300000|2021-06-15 07:15:00|7392|7389|7396|7393|7396|7393|7391|7388|279
1623741600000|2021-06-15 07:20:00|7396.5|7393.5|7398|7395|7399|7396|7396|7393|137
1623741900000|2021-06-15 07:25:00|7397.5|7394.5|7399|7396|7400.5|7397.5|7397.5|7394.5|90
1623742200000|2021-06-15 07:30:00|7399.5|7396.5|7401|7398|7401.5|7398.5|7399|7396|50
1623742500000|2021-06-15 07:35:00|7400|7397|7398|7395|7401|7398|7397|7394|52
1623742800000|2021-06-15 07:40:00|7397.5|7394.5|7396|7393|7397.5|7394.5|7396|7393|79
1623743100000|2021-06-15 07:45:00|7396.5|7393.5|7399|7396|7400|7397|7396.5|7393.5|29
1623743400000|2021-06-15 07:50:00|7398.5|7395.5|7397|7394|7399|7396|7396|7393|74
1623743700000|2021-06-15 07:55:00|7396.5|7393.5|7394|7391|7396.5|7393.5|7394|7391|64
1623744000000|2021-06-15 08:00:00|7393.5|7390.5|7393|7390|7395|7392|7393|7390|37
1623744300000|2021-06-15 08:05:00|7393.5|7390.5|7392|7389|7393.5|7390.5|7390|7387|33
1623744600000|2021-06-15 08:10:00|7391|7388|7390|7387|7391|7388|7388|7385|93
1623744900000|2021-06-15 08:15:00|7391|7388|7393|7390|7394|7391|7390|7387|66
1623745200000|2021-06-15 08:20:00|7392|7389|7389|7386|7392|7389|7389|7386|93
1623745500000|2021-06-15 08:25:00|7389.5|7386.5|7390|7387|7390|7387|7389|7386|80
1623745800000|2021-06-15 08:30:00|7389.5|7386.5|7390|7387|7390|7387|7388.5|7385.5|52
1623746100000|2021-06-15 08:35:00|7390.5|7387.5|7389|7386|7392.5|7389.5|7389|7386|115
1623746400000|2021-06-15 08:40:00|7388.5|7385.5|7388.5|7385.5|7389|7386|7387|7384|38
1623746700000|2021-06-15 08:45:00|7388|7385|7391|7388|7391|7388|7388|7385|7
1623747000000|2021-06-15 08:50:00|7390.5|7387.5|7393|7390|7393|7390|7390|7387|40
1623747300000|2021-06-15 08:55:00|7393.5|7390.5|7393|7390|7394|7391|7392|7389|31
1623747600000|2021-06-15 09:00:00|7392.5|7389.5|7391|7388|7392.5|7389.5|7391|7388|30
1623747900000|2021-06-15 09:05:00|7390.5|7387.5|7391.5|7388.5|7393|7390|7390.5|7387.5|77
1623748200000|2021-06-15 09:10:00|7391|7388|7392|7389|7392|7389|7391|7388|20
1623748500000|2021-06-15 09:15:00|7391.5|7388.5|7392|7389|7392|7389|7391|7388|24
1623748800000|2021-06-15 09:20:00|7391.5|7388.5|7391.5|7388.5|7392|7389|7391.5|7388.5|27
1623749100000|2021-06-15 09:25:00|7391|7388|7391|7388|7391.5|7388.5|7391|7388|39
1623749400000|2021-06-15 09:30:00|7390.5|7387.5|7390|7387|7391|7388|7390|7387|121
1623749700000|2021-06-15 09:35:00|7389.5|7386.5|7387|7384|7389.5|7386.5|7386|7383|116
1623750000000|2021-06-15 09:40:00|7386.5|7383.5|7388|7385|7389.5|7386.5|7386|7383|63
1623750300000|2021-06-15 09:45:00|7387.5|7384.5|7387|7384|7387.5|7384.5|7387|7384|11
1623750600000|2021-06-15 09:50:00|7387.5|7384.5|7386|7383|7388|7385|7385|7382|31
1623750900000|2021-06-15 09:55:00|7385.5|7382.5|7383.5|7380.5|7385.5|7382.5|7383|7380|18
1623751200000|2021-06-15 10:00:00|7384|7381|7384|7381|7385|7382|7383.5|7380.5|18
1623751500000|2021-06-15 10:05:00|7383.5|7380.5|7380|7377|7383.5|7380.5|7380|7377|47
1623751800000|2021-06-15 10:10:00|7379.5|7376.5|7380|7377|7381|7378|7379|7376|13
1623752100000|2021-06-15 10:15:00|7380.5|7377.5|7381|7378|7381|7378|7380|7377|11
1623752400000|2021-06-15 10:20:00|7381.5|7378.5|7381.5|7378.5|7382|7379|7381|7378|25
1623752700000|2021-06-15 10:25:00|7382|7379|7383|7380|7383|7380|7381|7378|36
1623753000000|2021-06-15 10:30:00|7382.5|7379.5|7382|7379|7382.5|7379.5|7381|7378|14
1623753300000|2021-06-15 10:35:00|7381.5|7378.5|7381|7378|7381.5|7378.5|7381|7378|18
1623753600000|2021-06-15 10:40:00|7382|7379|7382|7379|7382|7379|7381|7378|22
1623753900000|2021-06-15 10:45:00|||||||||20
1623754200000|2021-06-15 10:50:00|7381.5|7378.5|7382|7379|7382.5|7379.5|7381.5|7378.5|1
1623754500000|2021-06-15 10:55:00|7382.5|7379.5|7384|7381|7384.5|7381.5|7382|7379|30
1623754800000|2021-06-15 11:00:00|7385|7382|7383.5|7380.5|7386|7383|7383|7380|51
1623755100000|2021-06-15 11:05:00|7383|7380|7384|7381|7384|7381|7383|7380|6
1623755400000|2021-06-15 11:10:00|7383.5|7380.5|7383|7380|7384|7381|7383|7380|40
1623755700000|2021-06-15 11:15:00|7382.5|7379.5|7385|7382|7385|7382|7382.5|7379.5|18
1623756000000|2021-06-15 11:20:00|7385.5|7382.5|7384.5|7381.5|7385.5|7382.5|7384|7381|16
1623756300000|2021-06-15 11:25:00|7384|7381|7384|7381|7385.5|7382.5|7384|7381|13
1623756600000|2021-06-15 11:30:00|7384.5|7381.5|7386|7383|7386|7383|7384|7381|4
1623756900000|2021-06-15 11:35:00|7385.5|7382.5|7386|7383|7386|7383|7385.5|7382.5|10
1623757200000|2021-06-15 11:40:00|7386.5|7383.5|7386|7383|7387|7384|7385|7382|33
1623757500000|2021-06-15 11:45:00|7386.5|7383.5|7390|7387|7390|7387|7386.5|7383.5|27
1623757800000|2021-06-15 11:50:00|7390.5|7387.5|7391|7388|7391|7388|7390|7387|73
1623758100000|2021-06-15 11:55:00|7391.5|7388.5|7391|7388|7392|7389|7390|7387|44
1623758400000|2021-06-15 12:00:00|7390.5|7387.5|7388|7385|7391|7388|7388|7385|29
1623758700000|2021-06-15 12:05:00|7388.5|7385.5|7388|7385|7388.5|7385.5|7387|7384|33
1623759000000|2021-06-15 12:10:00|7388.5|7385.5|7387|7384|7389|7386|7387|7384|19
1623759300000|2021-06-15 12:15:00|7387.5|7384.5|7385|7382|7388|7385|7385|7382|43
1623759600000|2021-06-15 12:20:00|7385.5|7382.5|7386.5|7383.5|7387|7384|7385|7382|95
1623759900000|2021-06-15 12:25:00|7386|7383|7385|7382|7386|7383|7384|7381|66
1623760200000|2021-06-15 12:30:00|7385.5|7382.5|7386|7383|7386|7383|7382|7379|26
1623760500000|2021-06-15 12:35:00|7386.5|7383.5|7387.5|7384.5|7387.5|7384.5|7386|7383|5
1623760800000|2021-06-15 12:40:00|7388|7385|7387|7384|7388|7385|7387|7384|8
1623761100000|2021-06-15 12:45:00|7386.5|7383.5|7386|7383|7386.5|7383.5|7385|7382|18
1623761400000|2021-06-15 12:50:00|7385.5|7382.5|7385|7382|7385.5|7382.5|7384.5|7381.5|3
1623761700000|2021-06-15 12:55:00|7385.5|7382.5|7383|7380|7385.5|7382.5|7382|7379|31
1623762000000|2021-06-15 13:00:00|7383.5|7380.5|7386|7383|7386|7383|7383.5|7380.5|51
1623762300000|2021-06-15 13:05:00|7385.5|7382.5|7385|7382|7387|7384|7384.5|7381.5|15
1623762600000|2021-06-15 13:10:00|7384.5|7381.5|7384.5|7381.5|7385|7382|7384|7381|6
1623762900000|2021-06-15 13:15:00|7385|7382|7384|7381|7385|7382|7384|7381|5
1623763200000|2021-06-15 13:20:00|7382.5|7379.5|7382|7379|7382.5|7379.5|7380.5|7377.5|26
1623763500000|2021-06-15 13:25:00|7381.5|7378.5|7380|7377|7382|7379|7379.5|7376.5|18
1623763800000|2021-06-15 13:30:00|7380.5|7377.5|7384|7381|7384.5|7381.5|7377.5|7374.5|105
1623764100000|2021-06-15 13:35:00|7383.5|7380.5|7379|7376|7383.5|7380.5|7379|7376|88
1623764400000|2021-06-15 13:40:00|7379.5|7376.5|7383|7380|7383|7380|7378.5|7375.5|46
1623764700000|2021-06-15 13:45:00|7383.5|7380.5|7382.5|7379.5|7386.5|7383.5|7382.5|7379.5|63
1623765000000|2021-06-15 13:50:00|7383|7380|7381|7378|7384|7381|7380|7377|52
1623765300000|2021-06-15 13:55:00|7380.5|7377.5|7383|7380|7383|7380|7379|7376|31
1623765600000|2021-06-15 14:00:00|7382.5|7379.5|7380|7377|7383|7380|7379|7376|53
1623765900000|2021-06-15 14:05:00|7379.5|7376.5|7380|7377|7380.5|7377.5|7376.5|7373.5|75
1623766200000|2021-06-15 14:10:00|7379.5|7376.5|7378.5|7375.5|7379.5|7376.5|7377|7374|40
1623766500000|2021-06-15 14:15:00|7378|7375|7380|7377|7382|7379|7377|7374|41
1623766800000|2021-06-15 14:20:00|7379.5|7376.5|7381|7378|7381.5|7378.5|7379|7376|139
1623767100000|2021-06-15 14:25:00|7380.5|7377.5|7378.5|7375.5|7380.5|7377.5|7377.5|7374.5|169
1623767400000|2021-06-15 14:30:00|7379|7376|7381|7378|7381.5|7378.5|7379|7376|74
1623767700000|2021-06-15 14:35:00|7380.5|7377.5|7385.5|7382.5|7385.5|7382.5|7380|7377|40
1623768000000|2021-06-15 14:40:00|7385|7382|7387|7384|7388.5|7385.5|7385|7382|102
1623768300000|2021-06-15 14:45:00|7386.5|7383.5|7384|7381|7387|7384|7383|7380|300
1623768600000|2021-06-15 14:50:00|7384.5|7381.5|7383|7380|7386|7383|7383|7380|315
1623768900000|2021-06-15 14:55:00|7382|7379|7386|7383|7386|7383|7381|7378|234
1623769200000|2021-06-15 15:00:00|7385.5|7382.5|7385|7382|7387.5|7384.5|7383.5|7380.5|97
1623769500000|2021-06-15 15:05:00|7385.5|7382.5|7387.5|7384.5|7389|7386|7385|7382|66
1623769800000|2021-06-15 15:10:00|7387|7384|7387|7384|7388|7385|7383.5|7380.5|256
1623770100000|2021-06-15 15:15:00|7386.5|7383.5|7387|7384|7387|7384|7385|7382|33
1623770400000|2021-06-15 15:20:00|7387.5|7384.5|7390|7387|7391|7388|7387.5|7384.5|41
1623770700000|2021-06-15 15:25:00|7389.5|7386.5|7388|7385|7389.5|7386.5|7385|7382|50
1623771000000|2021-06-15 15:30:00|7387.5|7384.5|7384|7381|7388|7385|7383|7380|46
1623771300000|2021-06-15 15:35:00|7383.5|7380.5|7381|7378|7385|7382|7380|7377|45
1623771600000|2021-06-15 15:40:00|7380.5|7377.5|7381|7378|7381.5|7378.5|7380|7377|46
1623771900000|2021-06-15 15:45:00|7380.5|7377.5|7381|7378|7381|7378|7380.5|7377.5|3
1623772200000|2021-06-15 15:50:00|7380.5|7377.5|7381|7378|7381|7378|7380|7377|21
1623772500000|2021-06-15 15:55:00|7381.5|7378.5|7385|7382|7385|7382|7381.5|7378.5|16
1623772800000|2021-06-15 16:00:00|7386|7383|7387|7384|7388|7385|7386|7383|18
1623773100000|2021-06-15 16:05:00|7386.5|7383.5|7387|7384|7388|7385|7386|7383|24
1623773400000|2021-06-15 16:10:00|7387.5|7384.5|7387|7384|7389|7386|7386|7383|22
1623773700000|2021-06-15 16:15:00|7388|7385|7390.5|7387.5|7391|7388|7387.5|7384.5|36
1623774000000|2021-06-15 16:20:00|7390|7387|7390|7387|7391.5|7388.5|7390|7387|16
1623774300000|2021-06-15 16:25:00|7389.5|7386.5|7390|7387|7390|7387|7389|7386|34
1623774600000|2021-06-15 16:30:00|7389.5|7386.5|7391|7388|7391|7388|7389|7386|14
1623774900000|2021-06-15 16:35:00|7391.5|7388.5|7391|7388|7392|7389|7391|7388|15
1623775200000|2021-06-15 16:40:00|7390.5|7387.5|7389.5|7386.5|7391|7388|7389|7386|11
1623775500000|2021-06-15 16:45:00|7389|7386|7388.5|7385.5|7389|7386|7388|7385|33
1623775800000|2021-06-15 16:50:00|7389|7386|7385|7382|7389|7386|7385|7382|42
1623776100000|2021-06-15 16:55:00|7385.5|7382.5|7384.5|7381.5|7386|7383|7384|7381|51
1623776400000|2021-06-15 17:00:00|7385|7382|7385|7382|7386|7383|7384.5|7381.5|4
1623776700000|2021-06-15 17:05:00|7385.5|7382.5|7384.5|7381.5|7385.5|7382.5|7384|7381|25
1623777000000|2021-06-15 17:10:00|7384|7381|7382.5|7379.5|7384|7381|7382|7379|31
1623777300000|2021-06-15 17:15:00|7382|7379|7381|7378|7382|7379|7380.5|7377.5|33
1623777600000|2021-06-15 17:20:00|||||||||8
1623777900000|2021-06-15 17:25:00|7380.5|7377.5|7379|7376|7380.5|7377.5|7379|7376|31
1623778200000|2021-06-15 17:30:00|7378|7375|7378|7375|7378.5|7375.5|7378|7375|38
1623778500000|2021-06-15 17:35:00|7377|7374|7377|7374|7377|7374|7377|7374|29
1623778800000|2021-06-15 17:40:00|7376|7373|7373|7370|7376|7373|7373|7370|144
1623779100000|2021-06-15 17:45:00|7373.5|7370.5|7374|7371|7374.5|7371.5|7373|7370|17
1623779400000|2021-06-15 17:50:00|7374.5|7371.5|7376.5|7373.5|7377|7374|7374.5|7371.5|25
1623779700000|2021-06-15 17:55:00|7376|7373|7379|7376|7379|7376|7376|7373|29
1623780000000|2021-06-15 18:00:00|7379.5|7376.5|7381|7378|7383|7380|7379|7376|52
1623780300000|2021-06-15 18:05:00|7380.5|7377.5|7380.5|7377.5|7381|7378|7380.5|7377.5|12
1623780600000|2021-06-15 18:10:00|7381|7378|7379|7376|7381|7378|7378.5|7375.5|36
1623780900000|2021-06-15 18:15:00|7378.5|7375.5|7378|7375|7379|7376|7378|7375|166
1623781200000|2021-06-15 18:20:00|7377.5|7374.5|7379|7376|7379|7376|7376.5|7373.5|103
1623781500000|2021-06-15 18:25:00|7378.5|7375.5|7380|7377|7381|7378|7377.5|7374.5|31
1623781800000|2021-06-15 18:30:00|7379|7376|7378|7375|7380.5|7377.5|7378|7375|20
1623782100000|2021-06-15 18:35:00|7378.5|7375.5|7377|7374|7379|7376|7377|7374|17
1623782400000|2021-06-15 18:40:00|7377.5|7374.5|7378|7375|7378|7375|7377.5|7374.5|7
1623782700000|2021-06-15 18:45:00|7378.5|7375.5|7379|7376|7379|7376|7378|7375|17
1623783000000|2021-06-15 18:50:00|7379.5|7376.5|7382|7379|7382|7379|7379.5|7376.5|24
1623783300000|2021-06-15 18:55:00|7382.5|7379.5|7381|7378|7384.5|7381.5|7381|7378|20
1623783600000|2021-06-15 19:00:00|7380|7377|7376.5|7373.5|7380|7377|7376.5|7373.5|33
1623783900000|2021-06-15 19:05:00|7377|7374|7379|7376|7379.5|7376.5|7377|7374|24
1623784200000|2021-06-15 19:10:00|7378|7375|7379|7376|7379|7376|7378|7375|16
1623784500000|2021-06-15 19:15:00|7379.5|7376.5|7380|7377|7380.5|7377.5|7379.5|7376.5|4
1623784800000|2021-06-15 19:20:00|7380.5|7377.5|7381|7378|7382|7379|7380|7377|9
1623785100000|2021-06-15 19:25:00|7381.5|7378.5|7380|7377|7381.5|7378.5|7378|7375|17
1623785400000|2021-06-15 19:30:00|7379.5|7376.5|7378|7375|7380|7377|7376.5|7373.5|21
1623785700000|2021-06-15 19:35:00|7377.5|7374.5|7377.5|7374.5|7377.5|7374.5|7375|7372|4
1623786000000|2021-06-15 19:40:00|7377|7374|7380.5|7377.5|7382|7379|7377|7374|20
1623786300000|2021-06-15 19:45:00|7381|7378|7384|7381|7384|7381|7381|7378|13
1623786600000|2021-06-15 19:50:00|7383.5|7380.5|7378.5|7375.5|7383.5|7380.5|7377.5|7374.5|40
1623786900000|2021-06-15 19:55:00|7379|7376|7385.5|7382.5|7385.5|7382.5|7378|7375|43
1623787200000|2021-06-15 20:00:00|7385|7382|7382.5|7379.5|7385|7382|7382.5|7379.5|16
1623787500000|2021-06-15 20:05:00|7382|7379|7381.5|7378.5|7382|7379|7381.5|7378.5|1
1623787800000|2021-06-15 20:10:00|7382|7379|7382.5|7379.5|7382.5|7379.5|7381.5|7378.5|1
1623788700000|2021-06-15 20:25:00|7382|7379|7382.5|7379.5|7382.5|7379.5|7382|7379|5
1623789600000|2021-06-15 20:40:00|7383|7380|7381.5|7378.5|7383|7380|7381.5|7378.5|3
1623789900000|2021-06-15 20:45:00|7382|7379|7382|7379|7382|7379|7381|7378|10
1623790200000|2021-06-15 20:50:00|7382.5|7379.5|7382|7379|7383|7380|7382|7379|13
1623790500000|2021-06-15 20:55:00|7381.5|7378.5|7384.5|7381.5|7384.5|7381.5|7381|7378|15
1623790800000|2021-06-15 21:00:00|7381.5|7377.5|7382.3|7378.3|7382.3|7378.3|7381.5|7377.5|0
1623791100000|2021-06-15 21:05:00|7382.2|7378.2|7382.3|7378.3|7382.7|7378.7|7382.1|7378.1|0
1623791400000|2021-06-15 21:10:00|7382.2|7378.2|7382|7378|7382.2|7378.2|7381.2|7377.2|0
1623791700000|2021-06-15 21:15:00|7381.9|7377.9|7381.6|7377.6|7381.9|7377.9|7381.6|7377.6|0
1623792000000|2021-06-15 21:20:00|7381.7|7377.7|7381.7|7377.7|7381.7|7377.7|7381.7|7377.7|0
1623792300000|2021-06-15 21:25:00|7381.9|7377.9|7381.7|7377.7|7382.2|7378.2|7381.7|7377.7|0
1623792600000|2021-06-15 21:30:00|7381.1|7377.1|7381.2|7377.2|7381.6|7377.6|7380.7|7376.7|0
1623792900000|2021-06-15 21:35:00|7381.3|7377.3|7381.4|7377.4|7381.6|7377.6|7381.1|7377.1|0
1623793200000|2021-06-15 21:40:00|7381.6|7377.6|7381.6|7377.6|7381.6|7377.6|7381.4|7377.4|0
1623793500000|2021-06-15 21:45:00|7381.5|7377.5|7381.4|7377.4|7381.5|7377.5|7381.4|7377.4|0
1623793800000|2021-06-15 21:50:00|7381.3|7377.3|7380.2|7376.2|7381.3|7377.3|7380.2|7376.2|0
1623794100000|2021-06-15 21:55:00|7380|7376|7380.3|7376.3|7380.4|7376.4|7379.4|7375.4|0
1623794400000|2021-06-15 22:00:00|7381.1|7377.1|7382.1|7378.1|7382.9|7378.9|7379.9|7375.9|0
1623794700000|2021-06-15 22:05:00|7382.5|7378.5|7382.1|7378.1|7382.5|7378.5|7381.7|7377.7|0
1623795000000|2021-06-15 22:10:00|7381.7|7377.7|7381.7|7377.7|7382.1|7378.1|7381.3|7377.3|0
1623795300000|2021-06-15 22:15:00|7381.9|7377.9|7380.3|7376.3|7382.4|7378.4|7380.3|7376.3|0
1623795600000|2021-06-15 22:20:00|7380.5|7376.5|7380.7|7376.7|7380.7|7376.7|7380.3|7376.3|0
1623795900000|2021-06-15 22:25:00|7380.8|7376.8|7379.6|7375.6|7380.8|7376.8|7379.6|7375.6|0
1623796200000|2021-06-15 22:30:00|7379.8|7375.8|7378.2|7374.2|7380|7376|7378.2|7374.2|0
1623796500000|2021-06-15 22:35:00|7378.1|7374.1|7376.4|7372.4|7378.5|7374.5|7376.4|7372.4|0
1623796800000|2021-06-15 22:40:00|7376.6|7372.6|7378.4|7374.4|7378.4|7374.4|7376.2|7372.2|0
1623797100000|2021-06-15 22:45:00|7378.2|7374.2|7377.2|7373.2|7378.4|7374.4|7376.8|7372.8|0
1623797400000|2021-06-15 22:50:00|7377.4|7373.4|7377.1|7373.1|7377.5|7373.5|7376.6|7372.6|0
1623797700000|2021-06-15 22:55:00|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|0
1623798000000|2021-06-15 23:00:00|7377.1|7373.1|7377.2|7373.2|7377.5|7373.5|7375.9|7371.9|0
1623798300000|2021-06-15 23:05:00|7377|7373|7377.2|7373.2|7377.6|7373.6|7376.4|7372.4|0
1623798600000|2021-06-15 23:10:00|7376.8|7372.8|7377.1|7373.1|7377.6|7373.6|7376.7|7372.7|0
1623798900000|2021-06-15 23:15:00|7376.9|7372.9|7376.8|7372.8|7377.1|7373.1|7376.4|7372.4|0
1623799200000|2021-06-15 23:20:00|7376.7|7372.7|7375|7371|7376.7|7372.7|7374.2|7370.2|0
1623799500000|2021-06-15 23:25:00|7375.4|7371.4|7375.6|7371.6|7375.6|7371.6|7374.5|7370.5|0
1623799800000|2021-06-15 23:30:00|7375.4|7371.4|7372.5|7368.5|7375.4|7371.4|7372.5|7368.5|0
1623800100000|2021-06-15 23:35:00|7372.3|7368.3|7372.5|7368.5|7372.9|7368.9|7371.7|7367.7|0
1623800400000|2021-06-15 23:40:00|7372.7|7368.7|7372.7|7368.7|7372.9|7368.9|7372.5|7368.5|0
1623800700000|2021-06-15 23:45:00|7372.9|7368.9|7374.5|7370.5|7374.5|7370.5|7371.8|7367.8|0
1623801000000|2021-06-15 23:50:00|7390|7388|7394.5|7392.5|7402.5|7400.5|7384.5|7382.5|200
1623801300000|2021-06-15 23:55:00|7393.5|7391.5|7387|7385|7393.5|7391.5|7383.5|7381.5|235
1623801600000|2021-06-16 00:00:00|7387.5|7385.5|7396.5|7395.5|7397.5|7396.5|7387|7385.5|365
1623801900000|2021-06-16 00:05:00|7396|7395|7392.5|7391.5|7402.5|7401.5|7392|7391|185
1623802200000|2021-06-16 00:10:00|7393|7392|7391|7390|7397|7396|7386.5|7385.5|185
1623802500000|2021-06-16 00:15:00|7391.5|7390.5|7391.5|7390.5|7396|7395|7390|7389|111
1623802800000|2021-06-16 00:20:00|7391|7390|7394|7393|7394|7393|7387.5|7386.5|122
1623803100000|2021-06-16 00:25:00|7393.5|7392.5|7396|7395|7400|7399|7393|7392|188
1623803400000|2021-06-16 00:30:00|7395.5|7394.5|7397|7396|7400|7399|7395|7394|90
1623803700000|2021-06-16 00:35:00|7397.5|7396.5|7404|7403|7404.5|7403.5|7397|7396|133
1623804000000|2021-06-16 00:40:00|7403.5|7402.5|7401|7400|7403.5|7402.5|7398|7397|91
1623804300000|2021-06-16 00:45:00|7400.5|7399.5|7402|7401|7403|7402|7397.5|7396.5|53
1623804600000|2021-06-16 00:50:00|7401.5|7400.5|7395|7394|7401.5|7400.5|7395|7394|62
1623804900000|2021-06-16 00:55:00|7394.5|7393.5|7398.5|7397.5|7399|7398|7394.5|7393.5|111
1623805200000|2021-06-16 01:00:00|7399|7398|7395|7394|7399|7398|7389.5|7388.5|109
1623805500000|2021-06-16 01:05:00|7396|7395|7399.5|7398.5|7400|7399|7393.5|7392.5|80
1623805800000|2021-06-16 01:10:00|7399|7398|7397.5|7396.5|7399.5|7398.5|7395|7394|62
1623806100000|2021-06-16 01:15:00|7398|7397|7402.5|7401.5|7403|7402|7397|7396|100
1623806400000|2021-06-16 01:20:00|7403|7402|7406|7405|7406|7405|7401|7400|107
1623806700000|2021-06-16 01:25:00|7405.5|7404.5|7405|7404|7409|7408|7404|7403|173
1623807000000|2021-06-16 01:30:00|7404.5|7403.5|7405|7404|7405|7404|7403.5|7402.5|113
1623807300000|2021-06-16 01:35:00|7404.5|7403.5|7400.5|7399.5|7410|7409|7400|7399|210
1623807600000|2021-06-16 01:40:00|7400|7399|7405|7404|7405|7404|7398|7397|108
1623807900000|2021-06-16 01:45:00|7406|7405|7403|7402|7406|7405|7401.5|7400.5|56
1623808200000|2021-06-16 01:50:00|7402.5|7401.5|7407|7406|7409|7408|7402|7401|94
1623808500000|2021-06-16 01:55:00|7407.5|7406.5|7406|7405|7407.5|7406.5|7405|7404|36
1623808800000|2021-06-16 02:00:00|7408|7407|7409|7408|7410|7409|7407|7406|95
1623809100000|2021-06-16 02:05:00|7409.5|7408.5|7408|7407|7410.5|7409.5|7406.5|7405.5|130
1623809400000|2021-06-16 02:10:00|7407.5|7406.5|7409.5|7408.5|7410|7409|7406.5|7405.5|67
1623809700000|2021-06-16 02:15:00|7410|7409|7408|7407|7412|7411|7408|7407|89
1623810000000|2021-06-16 02:20:00|7408.5|7407.5|7403|7402|7411|7410|7403|7402|115
1623810300000|2021-06-16 02:25:00|7403.5|7402.5|7402|7401|7404|7403|7401|7400|54
1623810600000|2021-06-16 02:30:00|7401.5|7400.5|7404|7403|7405|7404|7401|7400|42
1623810900000|2021-06-16 02:35:00|7404.5|7403.5|7402.5|7401.5|7405|7404|7401.5|7400.5|20
1623811200000|2021-06-16 02:40:00|7403|7402|7408|7407|7409|7408|7402.5|7401.5|67
1623811500000|2021-06-16 02:45:00|7407.5|7406.5|7406|7405|7407.5|7406.5|7403|7402|58
1623811800000|2021-06-16 02:50:00|7405.5|7404.5|7404|7403|7409|7408|7403.5|7402.5|135
1623812100000|2021-06-16 02:55:00|7403.5|7402.5|7405.5|7404.5|7407|7406|7403|7402|68
1623812400000|2021-06-16 03:00:00|7406|7405|7403|7402|7406.5|7405.5|7403|7402|55
1623812700000|2021-06-16 03:05:00|7403.5|7402.5|7402|7401|7404|7403|7402|7401|65
1623813000000|2021-06-16 03:10:00|7402.5|7401.5|7400.5|7399.5|7403|7402|7399|7398|70
1623813300000|2021-06-16 03:15:00|7400|7399|7397|7396|7402.5|7401.5|7396|7395|97
1623813600000|2021-06-16 03:20:00|7397.5|7396.5|7399|7398|7399|7398|7397|7396|48
1623813900000|2021-06-16 03:25:00|7399.5|7398.5|7397|7396|7400|7399|7396|7395|69
1623814200000|2021-06-16 03:30:00|7397.5|7396.5|7406|7405|7408.5|7407.5|7397|7396|103
1623814500000|2021-06-16 03:35:00|7405.5|7404.5|7400|7399|7407|7406|7400|7399|77
1623814800000|2021-06-16 03:40:00|7400.5|7399.5|7401.5|7400.5|7403|7402|7400|7399|83
1623815100000|2021-06-16 03:45:00|7401|7400|7398.5|7397.5|7402|7401|7398|7397|47
1623815400000|2021-06-16 03:50:00|7398|7397|7398|7397|7399.5|7398.5|7397.5|7396.5|42
1623815700000|2021-06-16 03:55:00|7397.5|7396.5|7398|7397|7399|7398|7396.5|7395.5|64
1623816000000|2021-06-16 04:00:00|7397.5|7396.5|7397.5|7396.5|7399|7398|7396|7395|49
1623816300000|2021-06-16 04:05:00|7397|7396|7396|7395|7400|7399|7396|7395|46
1623816600000|2021-06-16 04:10:00|7396.5|7395.5|7390.5|7389.5|7397|7396|7389|7388|129
1623816900000|2021-06-16 04:15:00|7391|7390|7393.5|7392.5|7394.5|7393.5|7390.5|7389.5|71
1623817200000|2021-06-16 04:20:00|7394|7393|7392.5|7391.5|7394.5|7393.5|7391.5|7390.5|48
1623817500000|2021-06-16 04:25:00|7393|7392|7396|7395|7398|7397|7393|7392|101
1623817800000|2021-06-16 04:30:00|7396.5|7395.5|7394|7393|7396.5|7395.5|7392|7391|58
1623818100000|2021-06-16 04:35:00|7394.5|7393.5|7392|7391|7395.5|7394.5|7392|7391|64
1623818400000|2021-06-16 04:40:00|7391.5|7390.5|7388|7387|7391.5|7390.5|7387|7386|88
1623818700000|2021-06-16 04:45:00|7388.5|7387.5|7386|7385|7389|7388|7385|7384|78
1623819000000|2021-06-16 04:50:00|7385.5|7384.5|7381|7380|7386|7385|7379|7378|108
1623819300000|2021-06-16 04:55:00|7380.5|7379.5|7378|7377|7382|7381|7376.5|7375.5|83
1623819600000|2021-06-16 05:00:00|7378.5|7377.5|7376.5|7375.5|7381|7380|7375.5|7374.5|73
1623819900000|2021-06-16 05:05:00|7377|7376|7380.5|7379.5|7382|7381|7375.5|7374.5|86
1623820200000|2021-06-16 05:10:00|7381|7380|7383.5|7382.5|7384|7383|7379|7378|46
1623820500000|2021-06-16 05:15:00|7384|7383|7386|7385|7386|7385|7382.5|7381.5|104
1623820800000|2021-06-16 05:20:00|7385.5|7384.5|7387|7386|7388.5|7387.5|7385|7384|91
1623821100000|2021-06-16 05:25:00|7386.5|7385.5|7389.5|7388.5|7390|7389|7386.5|7385.5|96
1623821400000|2021-06-16 05:30:00|7390|7389|7385|7384|7391.5|7390.5|7384|7383|121
1623821700000|2021-06-16 05:35:00|7385.5|7384.5|7383|7382|7387|7386|7382.5|7381.5|171
1623822000000|2021-06-16 05:40:00|7382.5|7381.5|7383|7382|7384|7383|7381.5|7380.5|73
1623822300000|2021-06-16 05:45:00|7382.5|7381.5|7389|7388|7389|7388|7382.5|7381.5|92
1623822600000|2021-06-16 05:50:00|7388.5|7387.5|7389.5|7388.5|7392|7391|7388|7387|110
1623822900000|2021-06-16 05:55:00|7390|7389|7392|7391|7392.5|7391.5|7388|7387|96
1623823200000|2021-06-16 06:00:00|7392.5|7390.5|7388|7386|7392.5|7390.5|7387.5|7385.5|352
1623823500000|2021-06-16 06:05:00|7388.5|7386.5|7383.5|7381.5|7390.5|7388.5|7383.5|7381.5|689
1623823800000|2021-06-16 06:10:00|7385.5|7383.5|7387.5|7385.5|7389.5|7387.5|7385.5|7383.5|153
1623824100000|2021-06-16 06:15:00|7388|7386|7389.5|7387.5|7390|7388|7387.5|7385.5|84
1623824400000|2021-06-16 06:20:00|7390|7388|7392.5|7390.5|7394.5|7392.5|7389.5|7387.5|287
1623824700000|2021-06-16 06:25:00|7393|7391|7390.5|7388.5|7393|7391|7389|7387|499
1623825000000|2021-06-16 06:30:00|7390.7|7386.5|7392.6|7388.6|7392.6|7388.6|7390.5|7386.5|0
1623825300000|2021-06-16 06:35:00|7393|7389|7393.4|7389.4|7394|7390|7393|7389|0
1623825600000|2021-06-16 06:40:00|7393.2|7389.2|7392.2|7388.2|7393.4|7389.4|7392.2|7388.2|0
1623825900000|2021-06-16 06:45:00|7392|7388|7393|7389|7393.3|7389.3|7391.8|7387.8|0
1623826200000|2021-06-16 06:50:00|7393.2|7389.2|7394.2|7390.2|7394.2|7390.2|7393.2|7389.2|0
1623826500000|2021-06-16 06:55:00|7394.3|7390.3|7392.9|7388.9|7395.7|7391.7|7392.8|7388.8|0
1623826800000|2021-06-16 07:00:00|7393.1|7389.1|7395.6|7391.6|7396.1|7392.1|7393.1|7389.1|0
1623827100000|2021-06-16 07:05:00|7395.8|7391.8|7395.2|7391.2|7397.3|7393.3|7395.2|7391.2|0
1623827400000|2021-06-16 07:10:00|7392.5|7389.5|7396|7393|7398|7395|7392|7389|455
1623827700000|2021-06-16 07:15:00|7396.5|7393.5|7389|7386|7398|7395|7389|7386|358
1623828000000|2021-06-16 07:20:00|7388.5|7385.5|7389.5|7386.5|7392|7389|7388.5|7385.5|143
1623828300000|2021-06-16 07:25:00|7389|7386|7387|7384|7390|7387|7385|7382|110
1623828600000|2021-06-16 07:30:00|7386|7383|7384|7381|7388|7385|7384|7381|348
1623828900000|2021-06-16 07:35:00|7383.5|7380.5|7388|7385|7389|7386|7383|7380|140
1623829200000|2021-06-16 07:40:00|7387|7384|7387.5|7384.5|7388|7385|7386|7383|118
1623829500000|2021-06-16 07:45:00|7388|7385|7388|7385|7389.5|7386.5|7388|7385|145
1623829800000|2021-06-16 07:50:00|7387.5|7384.5|7384|7381|7388|7385|7383|7380|76
1623830100000|2021-06-16 07:55:00|7385|7382|7381|7378|7385|7382|7381|7378|52
1623830400000|2021-06-16 08:00:00|7381.5|7378.5|7380|7377|7383|7380|7379|7376|110
1623830700000|2021-06-16 08:05:00|7379.5|7376.5|7379|7376|7380|7377|7378|7375|31
1623831000000|2021-06-16 08:10:00|7379.5|7376.5|7378|7375|7380|7377|7378|7375|81
1623831300000|2021-06-16 08:15:00|7377|7374|7377.5|7374.5|7378|7375|7375.5|7372.5|105
1623831600000|2021-06-16 08:20:00|7377|7374|7377|7374|7378|7375|7375|7372|97
1623831900000|2021-06-16 08:25:00|7376.5|7373.5|7377|7374|7377|7374|7376|7373|245
1623832200000|2021-06-16 08:30:00|7376.5|7373.5|7377|7374|7378|7375|7376.5|7373.5|60
1623832500000|2021-06-16 08:35:00|7377.5|7374.5|7382|7379|7382|7379|7377.5|7374.5|120
1623832800000|2021-06-16 08:40:00|7382.5|7379.5|7383|7380|7383|7380|7382|7379|174
1623833100000|2021-06-16 08:45:00|7382.5|7379.5|7386|7383|7386|7383|7382|7379|187
1623833400000|2021-06-16 08:50:00|7386.5|7383.5|7387|7384|7387|7384|7386|7383|31
1623833700000|2021-06-16 08:55:00|7387.5|7384.5|7387.5|7384.5|7388|7385|7386|7383|41
1623834000000|2021-06-16 09:00:00|7388|7385|7389|7386|7390|7387|7388|7385|35
1623834300000|2021-06-16 09:05:00|7388.5|7385.5|7388|7385|7388.5|7385.5|7387|7384|27
1623834600000|2021-06-16 09:10:00|7387.5|7384.5|7387|7384|7388|7385|7386|7383|45
1623834900000|2021-06-16 09:15:00|7386|7383|7385|7382|7386|7383|7385|7382|26
1623835200000|2021-06-16 09:20:00|7384|7381|7384|7381|7385|7382|7384|7381|26
1623835500000|2021-06-16 09:25:00|7384.5|7381.5|7382|7379|7384.5|7381.5|7382|7379|28
1623835800000|2021-06-16 09:30:00|7381.5|7378.5|7385|7382|7385|7382|7381|7378|36
1623836100000|2021-06-16 09:35:00|7385.5|7382.5|7386|7383|7386|7383|7385.5|7382.5|8
1623836400000|2021-06-16 09:40:00|7386.5|7383.5|7386|7383|7387|7384|7386|7383|22
1623836700000|2021-06-16 09:45:00|7386.5|7383.5|7386|7383|7387|7384|7386|7383|23
1623837000000|2021-06-16 09:50:00|7386.5|7383.5|7386|7383|7387|7384|7386|7383|23
1623837300000|2021-06-16 09:55:00|7385.5|7382.5|7385|7382|7385.5|7382.5|7384|7381|22
1623837600000|2021-06-16 10:00:00|7385.5|7382.5|7387|7384|7387|7384|7385.5|7382.5|14
1623837900000|2021-06-16 10:05:00|7388|7385|7390|7387|7392|7389|7388|7385|62
1623838200000|2021-06-16 10:10:00|7390.5|7387.5|7391|7388|7392|7389|7390|7387|40
1623838500000|2021-06-16 10:15:00|7392|7389|7394|7391|7394|7391|7392|7389|28
1623838800000|2021-06-16 10:20:00|7395|7392|7394|7391|7395|7392|7394|7391|17
1623839100000|2021-06-16 10:25:00|7395|7392|7398|7395|7398|7395|7395|7392|51
1623839400000|2021-06-16 10:30:00|7397.5|7394.5|7399|7396|7399|7396|7397|7394|35
1623839700000|2021-06-16 10:35:00|7398.5|7395.5|7397|7394|7399|7396|7397|7394|24
1623840000000|2021-06-16 10:40:00|7396|7393|7396|7393|7397|7394|7396|7393|37
1623840300000|2021-06-16 10:45:00|7395|7392|7396|7393|7396|7393|7395|7392|54
1623840600000|2021-06-16 10:50:00|7395.5|7392.5|7393|7390|7395.5|7392.5|7393|7390|16
1623840900000|2021-06-16 10:55:00|7392.5|7389.5|7391|7388|7392.5|7389.5|7391|7388|6
1623841200000|2021-06-16 11:00:00|||||||||23
1623841500000|2021-06-16 11:05:00|7392|7389|7393|7390|7394|7391|7392|7389|44
1623841800000|2021-06-16 11:10:00|7392.5|7389.5|7392|7389|7392.5|7389.5|7391|7388|39
1623842100000|2021-06-16 11:15:00|7391.5|7388.5|7393|7390|7393|7390|7391|7388|34
1623842400000|2021-06-16 11:20:00|7394|7391|7394|7391|7395|7392|7393.5|7390.5|57
1623842700000|2021-06-16 11:25:00|7394.5|7391.5|7392|7389|7395|7392|7391|7388|59
1623843000000|2021-06-16 11:30:00|7393|7390|7391|7388|7393|7390|7391|7388|51
1623843300000|2021-06-16 11:35:00|7390|7387|7393|7390|7393|7390|7390|7387|22
1623843600000|2021-06-16 11:40:00|7392.5|7389.5|7393|7390|7393|7390|7392|7389|13
1623843900000|2021-06-16 11:45:00|7392.5|7389.5|7394|7391|7394|7391|7392.5|7389.5|24
1623844200000|2021-06-16 11:50:00|7393.5|7390.5|7394|7391|7395|7392|7393|7390|72
1623844500000|2021-06-16 11:55:00|7394.5|7391.5|7395|7392|7395|7392|7394.5|7391.5|30
1623844800000|2021-06-16 12:00:00|7394.5|7391.5|7392|7389|7395|7392|7391.5|7388.5|93
1623845100000|2021-06-16 12:05:00|7393|7390|7391|7388|7393|7390|7391|7388|42
1623845400000|2021-06-16 12:10:00|7391.5|7388.5|7392|7389|7394|7391|7391.5|7388.5|79
1623845700000|2021-06-16 12:15:00|7391|7388|7389|7386|7392.5|7389.5|7389|7386|64
1623846000000|2021-06-16 12:20:00|7388.5|7385.5|7387|7384|7388.5|7385.5|7386|7383|37
1623846300000|2021-06-16 12:25:00|7387.5|7384.5|7391|7388|7391|7388|7387|7384|35
1623846600000|2021-06-16 12:30:00|7392|7389|7394|7391|7394|7391|7392|7389|42
1623846900000|2021-06-16 12:35:00|7394.5|7391.5|7397|7394|7397|7394|7394|7391|56
1623847200000|2021-06-16 12:40:00|7396|7393|7396|7393|7397|7394|7396|7393|113
1623847500000|2021-06-16 12:45:00|7395.5|7392.5|7395|7392|7396|7393|7395|7392|28
1623847800000|2021-06-16 12:50:00|7394.5|7391.5|7395|7392|7395|7392|7394|7391|114
1623848100000|2021-06-16 12:55:00|7396|7393|7397|7394|7397|7394|7396|7393|42
1623848400000|2021-06-16 13:00:00|7398|7395|7397|7394|7398|7395|7397|7394|86
1623848700000|2021-06-16 13:05:00|7396.5|7393.5|7396|7393|7396.5|7393.5|7396|7393|32
1623849000000|2021-06-16 13:10:00|7397|7394|7397|7394|7397|7394|7396|7393|73
1623849300000|2021-06-16 13:15:00|7397.5|7394.5|7398|7395|7398|7395|7397|7394|65
1623849600000|2021-06-16 13:20:00|7398.5|7395.5|7400|7397|7400|7397|7398.5|7395.5|88
1623849900000|2021-06-16 13:25:00|7399.5|7396.5|7400|7397|7401|7398|7399|7396|77
1623850200000|2021-06-16 13:30:00|7400.5|7397.5|7399|7396|7401.5|7398.5|7398|7395|210
1623850500000|2021-06-16 13:35:00|7399.5|7396.5|7399|7396|7401|7398|7398|7395|97
1623850800000|2021-06-16 13:40:00|7399.5|7396.5|7399|7396|7401|7398|7398|7395|114
1623851100000|2021-06-16 13:45:00|7398|7395|7398|7395|7399|7396|7398|7395|62
1623851400000|2021-06-16 13:50:00|7397.5|7394.5|7397|7394|7397.5|7394.5|7397|7394|45
1623851700000|2021-06-16 13:55:00|7398|7395|7396|7393|7398|7395|7395|7392|188
1623852000000|2021-06-16 14:00:00|7397|7394|7394|7391|7397.5|7394.5|7394|7391|134
1623852300000|2021-06-16 14:05:00|7393|7390|7395|7392|7397|7394|7393|7390|75
1623852600000|2021-06-16 14:10:00|7395.5|7392.5|7393|7390|7395.5|7392.5|7392.5|7389.5|82
1623852900000|2021-06-16 14:15:00|7392.5|7389.5|7394|7391|7395|7392|7392|7389|114
1623853200000|2021-06-16 14:20:00|7393.5|7390.5|7392|7389|7394|7391|7392|7389|79
1623853500000|2021-06-16 14:25:00|7391.5|7388.5|7395|7392|7396|7393|7391|7388|118
1623853800000|2021-06-16 14:30:00|7394.5|7391.5|7396|7393|7396|7393|7392|7389|74
1623854100000|2021-06-16 14:35:00|7395.5|7392.5|7396|7393|7397|7394|7393.5|7390.5|140
1623854400000|2021-06-16 14:40:00|7395.5|7392.5|7397|7394|7399|7396|7395|7392|180
1623854700000|2021-06-16 14:45:00|7396.5|7393.5|7398|7395|7399|7396|7396.5|7393.5|91
1623855000000|2021-06-16 14:50:00|7399|7396|7397|7394|7399|7396|7396|7393|68
1623855300000|2021-06-16 14:55:00|7397.5|7394.5|7401|7398|7401|7398|7397|7394|59
1623855600000|2021-06-16 15:00:00|7400.5|7397.5|7400|7397|7400.5|7397.5|7400|7397|21
1623855900000|2021-06-16 15:05:00|7400.5|7397.5|7401|7398|7403|7400|7400|7397|93
1623856200000|2021-06-16 15:10:00|7401.5|7398.5|7405|7402|7405|7402|7400.5|7397.5|30
1623856500000|2021-06-16 15:15:00|7405.5|7402.5|7407|7404|7407|7404|7405.5|7402.5|53
1623856800000|2021-06-16 15:20:00|7406|7403|7402|7399|7406.5|7403.5|7401|7398|80
1623857100000|2021-06-16 15:25:00|7401.5|7398.5|7402|7399|7403|7400|7401|7398|66
1623857400000|2021-06-16 15:30:00|7401.5|7398.5|7400.5|7397.5|7402|7399|7397|7394|83
1623857700000|2021-06-16 15:35:00|7400|7397|7396|7393|7401|7398|7396|7393|33
1623858000000|2021-06-16 15:40:00|7397|7394|7397|7394|7397|7394|7396|7393|19
1623858300000|2021-06-16 15:45:00|7398|7395|7398|7395|7398|7395|7397|7394|26
1623858600000|2021-06-16 15:50:00|7397.5|7394.5|7396|7393|7397.5|7394.5|7396|7393|13
1623858900000|2021-06-16 15:55:00|7397|7394|7397|7394|7398|7395|7396.5|7393.5|33
1623859200000|2021-06-16 16:00:00|7398|7395|7398|7395|7398|7395|7398|7395|7
1623859500000|2021-06-16 16:05:00|7397|7394|7397|7394|7399|7396|7396|7393|42
1623859800000|2021-06-16 16:10:00|7396.5|7393.5|7393|7390|7396.5|7393.5|7393|7390|40
1623860100000|2021-06-16 16:15:00|7394|7391|7392|7389|7394|7391|7391.5|7388.5|24
1623860400000|2021-06-16 16:20:00|7391.5|7388.5|7389|7386|7391.5|7388.5|7389|7386|32
1623860700000|2021-06-16 16:25:00|7390|7387|7390|7387|7390|7387|7387.5|7384.5|30
1623861000000|2021-06-16 16:30:00|7390.5|7387.5|7392.5|7389.5|7392.5|7389.5|7390|7387|8
1623861300000|2021-06-16 16:35:00|7393|7390|7389|7386|7393|7390|7388|7385|27
1623861600000|2021-06-16 16:40:00|7389.5|7386.5|7393|7390|7394|7391|7389|7386|40
1623861900000|2021-06-16 16:45:00|7392|7389|7390|7387|7392|7389|7390|7387|19
1623862200000|2021-06-16 16:50:00|7390.5|7387.5|7390|7387|7391|7388|7390|7387|13
1623862500000|2021-06-16 16:55:00|7390.5|7387.5|7393|7390|7393|7390|7390|7387|5
1623862800000|2021-06-16 17:00:00|7392.5|7389.5|7392|7389|7393|7390|7392|7389|15
1623863100000|2021-06-16 17:05:00|7392.5|7389.5|7392|7389|7393|7390|7391|7388|6
1623863400000|2021-06-16 17:10:00|7393|7390|7393|7390|7393|7390|7392|7389|7
1623863700000|2021-06-16 17:15:00|7392.5|7389.5|7390|7387|7392.5|7389.5|7390|7387|12
1623864000000|2021-06-16 17:20:00|7390.5|7387.5|7388|7385|7391|7388|7388|7385|7
1623864300000|2021-06-16 17:25:00|7388.5|7385.5|7387|7384|7389|7386|7386|7383|20
1623864600000|2021-06-16 17:30:00|7388|7385|7391.5|7388.5|7392|7389|7388|7385|17
1623864900000|2021-06-16 17:35:00|7392|7389|7394|7391|7394|7391|7391|7388|10
1623865200000|2021-06-16 17:40:00|7393.5|7390.5|7390|7387|7393.5|7390.5|7389|7386|12
1623865500000|2021-06-16 17:45:00|7389.5|7386.5|7387|7384|7390|7387|7387|7384|5
1623865800000|2021-06-16 17:50:00|7386.5|7383.5|7390.5|7387.5|7390.5|7387.5|7384|7381|47
1623866100000|2021-06-16 17:55:00|7390|7387|7392|7389|7395|7392|7390|7387|51
1623866400000|2021-06-16 18:00:00|7390.5|7387.5|7391.5|7388.5|7399.5|7396.5|7374.5|7371.5|419
1623866700000|2021-06-16 18:05:00|7392|7389|7396.5|7393.5|7402.5|7399.5|7392|7389|106
1623867000000|2021-06-16 18:10:00|7396|7393|7398|7395|7402|7399|7396|7393|74
1623867300000|2021-06-16 18:15:00|7397.5|7394.5|7389.5|7386.5|7398.5|7395.5|7387.5|7384.5|161
1623867600000|2021-06-16 18:20:00|7390|7387|7393.5|7390.5|7395|7392|7386.5|7383.5|83
1623867900000|2021-06-16 18:25:00|7394|7391|7400|7397|7402.5|7399.5|7393.5|7390.5|51
1623868200000|2021-06-16 18:30:00|7400.5|7397.5|7399|7396|7404|7401|7395.5|7392.5|76
1623868500000|2021-06-16 18:35:00|7399.5|7396.5|7399|7396|7404|7401|7396|7393|48
1623868800000|2021-06-16 18:40:00|7399.5|7396.5|7390.5|7387.5|7399.5|7396.5|7390|7387|80
1623869100000|2021-06-16 18:45:00|7390|7387|7393.5|7390.5|7399|7396|7389|7386|75
1623869400000|2021-06-16 18:50:00|7393|7390|7395.5|7392.5|7398|7395|7392|7389|69
1623869700000|2021-06-16 18:55:00|7396|7393|7404.5|7401.5|7404.5|7401.5|7395|7392|50
1623870000000|2021-06-16 19:00:00|7404|7401|7404.5|7401.5|7406|7403|7401.5|7398.5|22
1623870300000|2021-06-16 19:05:00|7404|7401|7408.5|7405.5|7409|7406|7404|7401|23
1623870600000|2021-06-16 19:10:00|7409|7406|7416|7413|7416|7413|7409|7406|47
1623870900000|2021-06-16 19:15:00|7416.5|7413.5|7420.5|7417.5|7421|7418|7415.5|7412.5|54
1623871200000|2021-06-16 19:20:00|7420|7417|7419.5|7416.5|7422|7419|7417|7414|36
1623871500000|2021-06-16 19:25:00|7419|7416|7418.5|7415.5|7422|7419|7417.5|7414.5|32
1623871800000|2021-06-16 19:30:00|7418|7415|7414.5|7411.5|7420.5|7417.5|7413|7410|54
1623872100000|2021-06-16 19:35:00|7414|7411|7417.5|7414.5|7418|7415|7411|7408|43
1623872400000|2021-06-16 19:40:00|7418|7415|7417.5|7414.5|7422|7419|7413|7410|63
1623872700000|2021-06-16 19:45:00|7417|7414|7415.5|7412.5|7417|7414|7414|7411|91
1623873000000|2021-06-16 19:50:00|7415|7412|7412|7409|7416.5|7413.5|7412|7409|145
1623873300000|2021-06-16 19:55:00|7411.5|7408.5|7407|7404|7414|7411|7404|7401|220
1623873600000|2021-06-16 20:00:00|7407.5|7404.5|7410.5|7407.5|7412|7409|7407|7404|45
1623873900000|2021-06-16 20:05:00|7411|7408|7408.5|7405.5|7411|7408|7408.5|7405.5|20
1623874200000|2021-06-16 20:10:00|7408|7405|7407.5|7404.5|7408.5|7405.5|7407.5|7404.5|12
1623874500000|2021-06-16 20:15:00|7407|7404|7406.5|7403.5|7407.5|7404.5|7406|7403|8
1623874800000|2021-06-16 20:20:00|7406|7403|7406|7403|7406.5|7403.5|7406|7403|5
1623875100000|2021-06-16 20:25:00|7405.5|7402.5|7405.5|7402.5|7405.5|7402.5|7405|7402|4
1623875400000|2021-06-16 20:30:00|7405|7402|7401.5|7398.5|7405|7402|7401|7398|24
1623875700000|2021-06-16 20:35:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|42
1623876000000|2021-06-16 20:40:00|7399|7396|7401.5|7398.5|7403|7400|7399|7396|11
1623876300000|2021-06-16 20:45:00|7401|7398|7399|7396|7402|7399|7398|7395|23
1623876600000|2021-06-16 20:50:00|7398.5|7395.5|7397.5|7394.5|7400.5|7397.5|7397|7394|55
1623876900000|2021-06-16 20:55:00|7398|7395|7398|7395|7399.5|7396.5|7397.5|7394.5|43
1623877200000|2021-06-16 21:00:00|7397.4|7393.4|7397.6|7393.6|7398.2|7394.2|7397.1|7393.1|0
1623877500000|2021-06-16 21:05:00|7397.4|7393.4|7398.2|7394.2|7398.4|7394.4|7397.3|7393.3|0
1623877800000|2021-06-16 21:10:00|7398.4|7394.4|7398|7394|7398.6|7394.6|7397.5|7393.5|0
1623878100000|2021-06-16 21:15:00|7397.6|7393.6|7397.4|7393.4|7397.6|7393.6|7397.1|7393.1|0
1623878400000|2021-06-16 21:20:00|7397.3|7393.3|7396.1|7392.1|7397.3|7393.3|7396.1|7392.1|0
1623878700000|2021-06-16 21:25:00|7396.2|7392.2|7397.1|7393.1|7397.1|7393.1|7396.2|7392.2|0
1623879000000|2021-06-16 21:30:00|7397|7393|7396.2|7392.2|7397.1|7393.1|7396|7392|0
1623879300000|2021-06-16 21:35:00|7396.1|7392.1|7396.2|7392.2|7396.2|7392.2|7395.7|7391.7|0
1623879600000|2021-06-16 21:40:00|7396.4|7392.4|7397|7393|7397.1|7393.1|7396.4|7392.4|0
1623879900000|2021-06-16 21:45:00|7396.9|7392.9|7397.7|7393.7|7397.7|7393.7|7396.9|7392.9|0
1623880200000|2021-06-16 21:50:00|7397.4|7393.4|7398.7|7394.7|7399.4|7395.4|7397.4|7393.4|0
1623880500000|2021-06-16 21:55:00|7398.9|7394.9|7399.1|7395.1|7399.3|7395.3|7397.5|7393.5|0
1623880800000|2021-06-16 22:00:00|7399.2|7395.2|7397|7393|7400.3|7396.3|7396.5|7392.5|0
1623881100000|2021-06-16 22:05:00|7397.4|7393.4|7394.6|7390.6|7397.4|7393.4|7394.6|7390.6|0
1623881400000|2021-06-16 22:10:00|7395|7391|7394.3|7390.3|7395.3|7391.3|7392.1|7388.1|0
1623881700000|2021-06-16 22:15:00|7394.5|7390.5|7394.8|7390.8|7395.6|7391.6|7391.7|7387.7|0
1623882000000|2021-06-16 22:20:00|7395|7391|7394.3|7390.3|7395.8|7391.8|7394.2|7390.2|0
1623882300000|2021-06-16 22:25:00|7394.4|7390.4|7395.7|7391.7|7395.8|7391.8|7394.4|7390.4|0
1623882600000|2021-06-16 22:30:00|7396.1|7392.1|7398.2|7394.2|7398.5|7394.5|7396.1|7392.1|0
1623882900000|2021-06-16 22:35:00|7398.1|7394.1|7397.9|7393.9|7398.7|7394.7|7397|7393|0
1623883200000|2021-06-16 22:40:00|7398.1|7394.1|7397.1|7393.1|7398.3|7394.3|7396.4|7392.4|0
1623883500000|2021-06-16 22:45:00|7397.9|7393.9|7397.4|7393.4|7397.9|7393.9|7395.2|7391.2|0
1623883800000|2021-06-16 22:50:00|7397|7393|7395|7391|7397|7393|7392.1|7388.1|0
1623884100000|2021-06-16 22:55:00|7395.4|7391.4|7394.7|7390.7|7396|7392|7394.2|7390.2|0
1623884400000|2021-06-16 23:00:00|7393.9|7389.9|7396.1|7392.1|7396.1|7392.1|7393.1|7389.1|0
1623884700000|2021-06-16 23:05:00|7395.7|7391.7|7393.9|7389.9|7396.1|7392.1|7391.7|7387.7|0
1623885000000|2021-06-16 23:10:00|7393.7|7389.7|7395.1|7391.1|7395.5|7391.5|7393.1|7389.1|0
1623885300000|2021-06-16 23:15:00|7394.8|7390.8|7394.6|7390.6|7395.4|7391.4|7393.8|7389.8|0
1623885600000|2021-06-16 23:20:00|7394.4|7390.4|7393.4|7389.4|7394.6|7390.6|7393.4|7389.4|0
1623885900000|2021-06-16 23:25:00|7393|7389|7391.5|7387.5|7393.4|7389.4|7391.2|7387.2|0
1623886200000|2021-06-16 23:30:00|7391.3|7387.3|7392.1|7388.1|7392.1|7388.1|7388.9|7384.9|0
1623886500000|2021-06-16 23:35:00|7390.9|7386.9|7391.1|7387.1|7392.5|7388.5|7390.7|7386.7|0
1623886800000|2021-06-16 23:40:00|7390.9|7386.9|7390.7|7386.7|7391.1|7387.1|7389.5|7385.5|0
1623887100000|2021-06-16 23:45:00|7390.9|7386.9|7389.9|7385.9|7392.3|7388.3|7389.5|7385.5|0
1623887400000|2021-06-16 23:50:00|7388|7386|7391|7389|7396|7394|7377.5|7375.5|1021
1623887700000|2021-06-16 23:55:00|7391.5|7389.5|7379.5|7377.5|7392.5|7390.5|7375.5|7373.5|480
1623888000000|2021-06-17 00:00:00|7379|7377|7382.5|7381.5|7388|7387|7374|7373|854
1623888300000|2021-06-17 00:05:00|7382|7381|7374.5|7373.5|7385|7384|7373.5|7372.5|749
1623888600000|2021-06-17 00:10:00|7375|7374|7371|7370|7376|7375|7367|7366|854
1623888900000|2021-06-17 00:15:00|7372|7371|7368.5|7367.5|7377.5|7376.5|7368|7367|886
1623889200000|2021-06-17 00:20:00|7369|7368|7364|7363|7371|7370|7363|7362|849
1623889500000|2021-06-17 00:25:00|7363.5|7362.5|7351|7350|7364|7363|7349|7348|933
1623889800000|2021-06-17 00:30:00|7350.5|7349.5|7355|7354|7361.5|7360.5|7348|7347|1099
1623890100000|2021-06-17 00:35:00|7354|7353|7352|7351|7354|7353|7345|7344|513
1623890400000|2021-06-17 00:40:00|7351.5|7350.5|7345|7344|7351.5|7350.5|7345|7344|489
1623890700000|2021-06-17 00:45:00|7345.5|7344.5|7349|7348|7350|7349|7344|7343|330
1623891000000|2021-06-17 00:50:00|7349.5|7348.5|7346.5|7345.5|7350|7349|7345|7344|302
1623891300000|2021-06-17 00:55:00|7347|7346|7354|7353|7355|7354|7347|7346|321
1623891600000|2021-06-17 01:00:00|7354.5|7353.5|7355|7354|7356|7355|7353|7352|287
1623891900000|2021-06-17 01:05:00|7354.5|7353.5|7351|7350|7354.5|7353.5|7348.5|7347.5|245
1623892200000|2021-06-17 01:10:00|7350.5|7349.5|7353|7352|7354|7353|7349|7348|211
1623892500000|2021-06-17 01:15:00|7353.5|7352.5|7354|7353|7355|7354|7350|7349|299
1623892800000|2021-06-17 01:20:00|7353.5|7352.5|7358.5|7357.5|7359|7358|7353|7352|302
1623893100000|2021-06-17 01:25:00|7359|7358|7356|7355|7359|7358|7355|7354|202
1623893400000|2021-06-17 01:30:00|7355.5|7354.5|7352|7351|7356|7355|7347|7346|543
1623893700000|2021-06-17 01:35:00|7351.5|7350.5|7352|7351|7353|7352|7348.5|7347.5|333
1623894000000|2021-06-17 01:40:00|7351.5|7350.5|7349|7348|7353|7352|7348|7347|264
1623894300000|2021-06-17 01:45:00|7348.5|7347.5|7350|7349|7352|7351|7347|7346|187
1623894600000|2021-06-17 01:50:00|7351|7350|7356|7355|7357|7356|7350|7349|201
1623894900000|2021-06-17 01:55:00|7356.5|7355.5|7359|7358|7361|7360|7355.5|7354.5|224
1623895200000|2021-06-17 02:00:00|7360|7359|7364|7363|7366|7365|7358|7357|352
1623895500000|2021-06-17 02:05:00|7364.5|7363.5|7364|7363|7365|7364|7360|7359|164
1623895800000|2021-06-17 02:10:00|7364.5|7363.5|7364|7363|7366|7365|7363|7362|153
1623896100000|2021-06-17 02:15:00|7363.5|7362.5|7365|7364|7365|7364|7362|7361|141
1623896400000|2021-06-17 02:20:00|7366|7365|7364|7363|7367|7366|7364|7363|250
1623896700000|2021-06-17 02:25:00|7363.5|7362.5|7366|7365|7368|7367|7363|7362|316
1623897000000|2021-06-17 02:30:00|7366.5|7365.5|7364|7363|7367|7366|7364|7363|245
1623897300000|2021-06-17 02:35:00|7363.5|7362.5|7362|7361|7366|7365|7362|7361|327
1623897600000|2021-06-17 02:40:00|7361.5|7360.5|7363|7362|7365|7364|7360|7359|308
1623897900000|2021-06-17 02:45:00|7363.5|7362.5|7367|7366|7368|7367|7363|7362|106
1623898200000|2021-06-17 02:50:00|7367.5|7366.5|7370|7369|7370|7369|7366|7365|283
1623898500000|2021-06-17 02:55:00|7370.5|7369.5|7379|7378|7379|7378|7370.5|7369.5|437
1623898800000|2021-06-17 03:00:00|7378.5|7377.5|7380|7379|7383|7382|7378|7377|625
1623899100000|2021-06-17 03:05:00|7379.5|7378.5|7386|7385|7387|7386|7379|7378|650
1623899400000|2021-06-17 03:10:00|7387|7386|7384|7383|7388|7387|7383|7382|355
1623899700000|2021-06-17 03:15:00|7383.5|7382.5|7382|7381|7383.5|7382.5|7378|7377|231
1623900000000|2021-06-17 03:20:00|7382.5|7381.5|7386|7385|7388|7387|7382.5|7381.5|467
1623900300000|2021-06-17 03:25:00|7386.5|7385.5|7382.5|7381.5|7386.5|7385.5|7381.5|7380.5|277
1623900600000|2021-06-17 03:30:00|7382|7381|7384.5|7383.5|7384.5|7383.5|7380.5|7379.5|197
1623900900000|2021-06-17 03:35:00|7384|7383|7381.5|7380.5|7384.5|7383.5|7381.5|7380.5|90
1623901200000|2021-06-17 03:40:00|7381|7380|7378.5|7377.5|7381.5|7380.5|7377.5|7376.5|233
1623901500000|2021-06-17 03:45:00|7377.5|7376.5|7380.5|7379.5|7380.5|7379.5|7377.5|7376.5|184
1623901800000|2021-06-17 03:50:00|7380|7379|7379.5|7378.5|7381.5|7380.5|7377.5|7376.5|203
1623902100000|2021-06-17 03:55:00|7380|7379|7375.5|7374.5|7380.5|7379.5|7375|7374|234
1623902400000|2021-06-17 04:00:00|7376|7375|7375.5|7374.5|7376.5|7375.5|7374.5|7373.5|179
1623902700000|2021-06-17 04:05:00|7375|7374|7374.5|7373.5|7376.5|7375.5|7373.5|7372.5|150
1623903000000|2021-06-17 04:10:00|7374|7373|7371.5|7370.5|7374|7373|7371|7370|180
1623903300000|2021-06-17 04:15:00|7372.5|7371.5|7375.5|7374.5|7375.5|7374.5|7372.5|7371.5|149
1623903600000|2021-06-17 04:20:00|7375|7374|7372.5|7371.5|7375|7374|7371.5|7370.5|99
1623903900000|2021-06-17 04:25:00|7372|7371|7372.5|7371.5|7373.5|7372.5|7371.5|7370.5|146
1623904200000|2021-06-17 04:30:00|7372|7371|7371.5|7370.5|7372.5|7371.5|7371.5|7370.5|164
1623904500000|2021-06-17 04:35:00|7370.5|7369.5|7371.5|7370.5|7371.5|7370.5|7368.5|7367.5|260
1623904800000|2021-06-17 04:40:00|7372|7371|7372.5|7371.5|7373.5|7372.5|7371.5|7370.5|136
1623905100000|2021-06-17 04:45:00|7373.5|7372.5|7374.5|7373.5|7375.5|7374.5|7372|7371|251
1623905400000|2021-06-17 04:50:00|7374|7373|7369.5|7368.5|7374.5|7373.5|7369.5|7368.5|113
1623905700000|2021-06-17 04:55:00|7369|7368|7369.5|7368.5|7370.5|7369.5|7368.5|7367.5|215
1623906000000|2021-06-17 05:00:00|7369|7368|7367.5|7366.5|7369|7368|7365.5|7364.5|244
1623906300000|2021-06-17 05:05:00|7367|7366|7365.5|7364.5|7367|7366|7365|7364|118
1623906600000|2021-06-17 05:10:00|7365|7364|7367.5|7366.5|7367.5|7366.5|7364|7363|270
1623906900000|2021-06-17 05:15:00|7367|7366|7369.5|7368.5|7369.5|7368.5|7365.5|7364.5|303
1623907200000|2021-06-17 05:20:00|7369|7368|7367|7366|7369.5|7368.5|7365.5|7364.5|249
1623907500000|2021-06-17 05:25:00|7366.5|7365.5|7361.5|7360.5|7367|7366|7360.5|7359.5|287
1623907800000|2021-06-17 05:30:00|7363|7362|7371|7370|7371|7370|7362.5|7361.5|469
1623908100000|2021-06-17 05:35:00|7371.5|7370.5|7369.5|7368.5|7371.5|7370.5|7368.5|7367.5|341
1623908400000|2021-06-17 05:40:00|7369|7368|7366.5|7365.5|7370.5|7369.5|7365.5|7364.5|328
1623908700000|2021-06-17 05:45:00|7366|7365|7365.5|7364.5|7366|7365|7363.5|7362.5|210
1623909000000|2021-06-17 05:50:00|7365|7364|7364.5|7363.5|7366.5|7365.5|7362.5|7361.5|511
1623909300000|2021-06-17 05:55:00|7365.5|7364.5|7369.5|7368.5|7369.5|7368.5|7363.5|7362.5|608
1623909600000|2021-06-17 06:00:00|7370|7368|7367|7365|7373|7371|7367|7365|834
1623909900000|2021-06-17 06:05:00|7366.5|7364.5|7363|7361|7370|7368|7361|7359|1161
1623910200000|2021-06-17 06:10:00|7362|7360|7364.5|7362.5|7364.5|7362.5|7361|7359|665
1623910500000|2021-06-17 06:15:00|7364|7362|7364|7362|7366|7364|7362|7360|408
1623910800000|2021-06-17 06:20:00|7365|7363|7365|7363|7366|7364|7363|7361|357
1623911100000|2021-06-17 06:25:00|7366|7364|7367|7365|7368|7366|7366|7364|251
1623911400000|2021-06-17 06:30:00|7367.6|7363.6|7365.3|7361.3|7368.3|7364.3|7365.3|7361.3|3
1623911700000|2021-06-17 06:35:00|7365|7361|7363.3|7359.3|7366|7362|7362.8|7358.8|0
1623912000000|2021-06-17 06:40:00|7363.2|7359.2|7365|7361|7365|7361|7362.2|7358.2|0
1623912300000|2021-06-17 06:45:00|7364.8|7360.8|7365.2|7361.2|7366|7362|7361.8|7357.8|0
1623912600000|2021-06-17 06:50:00|7365.4|7361.4|7367|7363|7370|7366|7365.4|7361.4|0
1623912900000|2021-06-17 06:55:00|7366.8|7362.8|7368.1|7364.1|7369.8|7365.8|7366.8|7362.8|0
1623913200000|2021-06-17 07:00:00|7368|7364|7372.1|7368.1|7372.9|7368.9|7365.5|7361.5|0
1623913500000|2021-06-17 07:05:00|7372.5|7368.5|7373.6|7369.6|7375.7|7371.7|7369.9|7365.9|0
1623913800000|2021-06-17 07:10:00|7373.3|7369.3|7366.5|7363.5|7375.5|7372.5|7364.5|7361.5|555
1623914100000|2021-06-17 07:15:00|7367|7364|7369.5|7366.5|7371|7368|7365.5|7362.5|312
1623914400000|2021-06-17 07:20:00|7369|7366|7370|7367|7372.5|7369.5|7368|7365|60
1623914700000|2021-06-17 07:25:00|7370.5|7367.5|7372.5|7369.5|7374.5|7371.5|7368.5|7365.5|161
1623915000000|2021-06-17 07:30:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7371.5|7368.5|151
1623915300000|2021-06-17 07:35:00|7372.5|7369.5|7369|7366|7373.5|7370.5|7368.5|7365.5|126
1623915600000|2021-06-17 07:40:00|7368.5|7365.5|7369.5|7366.5|7372.5|7369.5|7368.5|7365.5|95
1623915900000|2021-06-17 07:45:00|7369|7366|7366.5|7363.5|7370.5|7367.5|7366.5|7363.5|78
1623916200000|2021-06-17 07:50:00|7367.5|7364.5|7366.5|7363.5|7368.5|7365.5|7366|7363|78
1623916500000|2021-06-17 07:55:00|7366|7363|7364.5|7361.5|7367.5|7364.5|7363.5|7360.5|140
1623916800000|2021-06-17 08:00:00|7365|7362|7369.5|7366.5|7369.5|7366.5|7364.5|7361.5|84
1623917100000|2021-06-17 08:05:00|7370.5|7367.5|7368.5|7365.5|7370.5|7367.5|7367|7364|52
1623917400000|2021-06-17 08:10:00|7368|7365|7366.5|7363.5|7369|7366|7366.5|7363.5|66
1623917700000|2021-06-17 08:15:00|7367|7364|7364.5|7361.5|7367|7364|7363.5|7360.5|88
1623918000000|2021-06-17 08:20:00|7365|7362|7367.5|7364.5|7368|7365|7363.5|7360.5|156
1623918300000|2021-06-17 08:25:00|7368|7365|7369.5|7366.5|7370.5|7367.5|7368|7365|37
1623918600000|2021-06-17 08:30:00|7368.5|7365.5|7370.5|7367.5|7370.5|7367.5|7367.5|7364.5|44
1623918900000|2021-06-17 08:35:00|7370|7367|7364.5|7361.5|7370|7367|7363.5|7360.5|19
1623919200000|2021-06-17 08:40:00|7365|7362|7366.5|7363.5|7367|7364|7364.5|7361.5|26
1623919500000|2021-06-17 08:45:00|7367|7364|7368.5|7365.5|7369.5|7366.5|7365.5|7362.5|68
1623919800000|2021-06-17 08:50:00|7369|7366|7370.5|7367.5|7372|7369|7367.5|7364.5|43
1623920100000|2021-06-17 08:55:00|7370|7367|7370.5|7367.5|7371.5|7368.5|7369.5|7366.5|23
1623920400000|2021-06-17 09:00:00|7371|7368|7372.5|7369.5|7373.5|7370.5|7370.5|7367.5|83
1623920700000|2021-06-17 09:05:00|7373|7370|7375.5|7372.5|7375.5|7372.5|7373|7370|24
1623921000000|2021-06-17 09:10:00|7375|7372|7376.5|7373.5|7377.5|7374.5|7373.5|7370.5|72
1623921300000|2021-06-17 09:15:00|7377|7374|7382.5|7379.5|7382.5|7379.5|7376.5|7373.5|144
1623921600000|2021-06-17 09:20:00|7382|7379|7381|7378|7382|7379|7379.5|7376.5|28
1623921900000|2021-06-17 09:25:00|7380.5|7377.5|7380.5|7377.5|7383|7380|7380.5|7377.5|69
1623922200000|2021-06-17 09:30:00|7381|7378|7380.5|7377.5|7382.5|7379.5|7380.5|7377.5|80
1623922500000|2021-06-17 09:35:00|7381.5|7378.5|7381.5|7378.5|7382.5|7379.5|7381.5|7378.5|33
1623922800000|2021-06-17 09:40:00|7382|7379|7382|7379|7382.5|7379.5|7380.5|7377.5|43
1623923100000|2021-06-17 09:45:00|7382.5|7379.5|7384.5|7381.5|7384.5|7381.5|7382|7379|30
1623923400000|2021-06-17 09:50:00|7384|7381|7384.5|7381.5|7385.5|7382.5|7383.5|7380.5|31
1623923700000|2021-06-17 09:55:00|7385|7382|7384.5|7381.5|7386.5|7383.5|7384.5|7381.5|62
1623924000000|2021-06-17 10:00:00|7385|7382|7385.5|7382.5|7386|7383|7384.5|7381.5|9
1623924300000|2021-06-17 10:05:00|7385|7382|7381.5|7378.5|7385.5|7382.5|7379.5|7376.5|220
1623924600000|2021-06-17 10:10:00|7382|7379|7386.5|7383.5|7387|7384|7382|7379|50
1623924900000|2021-06-17 10:15:00|7387.5|7384.5|7388.5|7385.5|7389.5|7386.5|7387.5|7384.5|129
1623925200000|2021-06-17 10:20:00|7388|7385|7390.5|7387.5|7390.5|7387.5|7388|7385|30
1623925500000|2021-06-17 10:25:00|7389.5|7386.5|7390.5|7387.5|7392.5|7389.5|7389.5|7386.5|69
1623925800000|2021-06-17 10:30:00|7389.5|7386.5|7385.5|7382.5|7391.5|7388.5|7385.5|7382.5|35
1623926100000|2021-06-17 10:35:00|7385|7382|7384.5|7381.5|7385.5|7382.5|7383|7380|49
1623926400000|2021-06-17 10:40:00|7385|7382|7386|7383|7387.5|7384.5|7384.5|7381.5|53
1623926700000|2021-06-17 10:45:00|7385.5|7382.5|7388.5|7385.5|7389.5|7386.5|7384.5|7381.5|45
1623927000000|2021-06-17 10:50:00|7389|7386|7391.5|7388.5|7393.5|7390.5|7388.5|7385.5|134
1623927300000|2021-06-17 10:55:00|7392|7389|7392.5|7389.5|7392.5|7389.5|7390.5|7387.5|37
1623927600000|2021-06-17 11:00:00|7392|7389|7393.5|7390.5|7394.5|7391.5|7391.5|7388.5|45
1623927900000|2021-06-17 11:05:00|7394|7391|7398.5|7395.5|7398.5|7395.5|7393.5|7390.5|38
1623928200000|2021-06-17 11:10:00|7399|7396|7399.5|7396.5|7401|7398|7397.5|7394.5|41
1623928500000|2021-06-17 11:15:00|7398.5|7395.5|7396.5|7393.5|7399.5|7396.5|7394.5|7391.5|57
1623928800000|2021-06-17 11:20:00|7396|7393|7398.5|7395.5|7398.5|7395.5|7396|7393|36
1623929100000|2021-06-17 11:25:00|7399|7396|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|81
1623929400000|2021-06-17 11:30:00|7399|7396|7397.5|7394.5|7399|7396|7396.5|7393.5|53
1623929700000|2021-06-17 11:35:00|7396.5|7393.5|7399.5|7396.5|7399.5|7396.5|7396.5|7393.5|58
1623930000000|2021-06-17 11:40:00|7398.5|7395.5|7397.5|7394.5|7399.5|7396.5|7396.5|7393.5|68
1623930300000|2021-06-17 11:45:00|7397|7394|7398.5|7395.5|7398.5|7395.5|7395.5|7392.5|57
1623930600000|2021-06-17 11:50:00|7398|7395|7397.5|7394.5|7398.5|7395.5|7397.5|7394.5|242
1623930900000|2021-06-17 11:55:00|7398|7395|7392.5|7389.5|7398|7395|7392.5|7389.5|112
1623931200000|2021-06-17 12:00:00|7393|7390|7392.5|7389.5|7393.5|7390.5|7391.5|7388.5|62
1623931500000|2021-06-17 12:05:00|7392|7389|7392.5|7389.5|7393|7390|7390.5|7387.5|67
1623931800000|2021-06-17 12:10:00|7392|7389|7392|7389|7393.5|7390.5|7391.5|7388.5|63
1623932100000|2021-06-17 12:15:00|7392.5|7389.5|7388.5|7385.5|7392.5|7389.5|7388.5|7385.5|20
1623932400000|2021-06-17 12:20:00|7389|7386|7385.5|7382.5|7389.5|7386.5|7385.5|7382.5|20
1623932700000|2021-06-17 12:25:00|7386|7383|7387.5|7384.5|7388|7385|7385.5|7382.5|28
1623933000000|2021-06-17 12:30:00|7387|7384|7389.5|7386.5|7389.5|7386.5|7386.5|7383.5|43
1623933300000|2021-06-17 12:35:00|7390.5|7387.5|7388.5|7385.5|7391|7388|7388|7385|31
1623933600000|2021-06-17 12:40:00|7389|7386|7389.5|7386.5|7389.5|7386.5|7387.5|7384.5|17
1623933900000|2021-06-17 12:45:00|7389|7386|7395|7392|7395|7392|7388.5|7385.5|33
1623934200000|2021-06-17 12:50:00|7394.5|7391.5|7395.5|7392.5|7396.5|7393.5|7394|7391|33
1623934500000|2021-06-17 12:55:00|7395|7392|7396.5|7393.5|7396.5|7393.5|7394.5|7391.5|33
1623934800000|2021-06-17 13:00:00|7397.5|7394.5|7399.5|7396.5|7399.5|7396.5|7395.5|7392.5|72
1623935100000|2021-06-17 13:05:00|7400|7397|7399.5|7396.5|7400.5|7397.5|7399.5|7396.5|11
1623935400000|2021-06-17 13:10:00|7400|7397|7400.5|7397.5|7401.5|7398.5|7399.5|7396.5|49
1623935700000|2021-06-17 13:15:00|7400|7397|7401.5|7398.5|7401.5|7398.5|7399.5|7396.5|30
1623936000000|2021-06-17 13:20:00|7402|7399|7402.5|7399.5|7404|7401|7402|7399|38
1623936300000|2021-06-17 13:25:00|7401.5|7398.5|7401.5|7398.5|7403|7400|7400.5|7397.5|79
1623936600000|2021-06-17 13:30:00|7401|7398|7408.5|7405.5|7409.5|7406.5|7401|7398|130
1623936900000|2021-06-17 13:35:00|7409|7406|7415|7412|7415.5|7412.5|7409|7406|122
1623937200000|2021-06-17 13:40:00|7414.5|7411.5|7406.5|7403.5|7414.5|7411.5|7406.5|7403.5|91
1623937500000|2021-06-17 13:45:00|7407|7404|7403.5|7400.5|7409.5|7406.5|7403.5|7400.5|132
1623937800000|2021-06-17 13:50:00|7404|7401|7404.5|7401.5|7406|7403|7402.5|7399.5|122
1623938100000|2021-06-17 13:55:00|7404|7401|7407|7404|7408.5|7405.5|7402.5|7399.5|117
1623938400000|2021-06-17 14:00:00|7406.5|7403.5|7408.5|7405.5|7412.5|7409.5|7406.5|7403.5|119
1623938700000|2021-06-17 14:05:00|7409.5|7406.5|7406|7403|7410.5|7407.5|7402|7399|115
1623939000000|2021-06-17 14:10:00|7405.5|7402.5|7405.5|7402.5|7407.5|7404.5|7403.5|7400.5|70
1623939300000|2021-06-17 14:15:00|7405|7402|7411.5|7408.5|7412.5|7409.5|7404.5|7401.5|81
1623939600000|2021-06-17 14:20:00|7412.5|7409.5|7405|7402|7412.5|7409.5|7404.5|7401.5|269
1623939900000|2021-06-17 14:25:00|7404.5|7401.5|7410|7407|7410.5|7407.5|7404.5|7401.5|86
1623940200000|2021-06-17 14:30:00|7410.5|7407.5|7409.5|7406.5|7410.5|7407.5|7407.5|7404.5|109
1623940500000|2021-06-17 14:35:00|7410.5|7407.5|7412|7409|7414.5|7411.5|7409.5|7406.5|95
1623940800000|2021-06-17 14:40:00|7412.5|7409.5|7413.5|7410.5|7415|7412|7411.5|7408.5|67
1623941100000|2021-06-17 14:45:00|7414|7411|7410|7407|7414.5|7411.5|7407.5|7404.5|93
1623941400000|2021-06-17 14:50:00|7409.5|7406.5|7403.5|7400.5|7411|7408|7402.5|7399.5|167
1623941700000|2021-06-17 14:55:00|7404|7401|7401.5|7398.5|7404.5|7401.5|7400|7397|147
1623942000000|2021-06-17 15:00:00|7402|7399|7399.5|7396.5|7402.5|7399.5|7399.5|7396.5|87
1623942300000|2021-06-17 15:05:00|7400|7397|7397.5|7394.5|7400.5|7397.5|7397.5|7394.5|83
1623942600000|2021-06-17 15:10:00|7397|7394|7394|7391|7398.5|7395.5|7392.5|7389.5|96
1623942900000|2021-06-17 15:15:00|7394.5|7391.5|7398.5|7395.5|7399.5|7396.5|7394.5|7391.5|34
1623943200000|2021-06-17 15:20:00|7398|7395|7397|7394|7398.5|7395.5|7396.5|7393.5|35
1623943500000|2021-06-17 15:25:00|7397.5|7394.5|7402.5|7399.5|7402.5|7399.5|7395.5|7392.5|76
1623943800000|2021-06-17 15:30:00|7403|7400|7401.5|7398.5|7405.5|7402.5|7399.5|7396.5|67
1623944100000|2021-06-17 15:35:00|7402|7399|7406.5|7403.5|7407|7404|7402|7399|46
1623944400000|2021-06-17 15:40:00|7406|7403|7404|7401|7407|7404|7403.5|7400.5|25
1623944700000|2021-06-17 15:45:00|7404.5|7401.5|7407.5|7404.5|7408.5|7405.5|7404.5|7401.5|99
1623945000000|2021-06-17 15:50:00|7407|7404|7400|7397|7408|7405|7397.5|7394.5|66
1623945300000|2021-06-17 15:55:00|7400.5|7397.5|7393|7390|7400.5|7397.5|7392.5|7389.5|31
1623945600000|2021-06-17 16:00:00|7392.5|7389.5|7396.5|7393.5|7396.5|7393.5|7391|7388|60
1623945900000|2021-06-17 16:05:00|7396|7393|7391.5|7388.5|7396|7393|7389.5|7386.5|79
1623946200000|2021-06-17 16:10:00|7392|7389|7390.5|7387.5|7392.5|7389.5|7389.5|7386.5|71
1623946500000|2021-06-17 16:15:00|7390|7387|7381.5|7378.5|7390.5|7387.5|7381.5|7378.5|81
1623946800000|2021-06-17 16:20:00|7382|7379|7374|7371|7382|7379|7372.5|7369.5|69
1623947100000|2021-06-17 16:25:00|7374.5|7371.5|7375.5|7372.5|7379|7376|7373.5|7370.5|92
1623947400000|2021-06-17 16:30:00|7375|7372|7379|7376|7379.5|7376.5|7371.5|7368.5|156
1623947700000|2021-06-17 16:35:00|7379.5|7376.5|7382.5|7379.5|7383.5|7380.5|7378.5|7375.5|46
1623948000000|2021-06-17 16:40:00|7382|7379|7382.5|7379.5|7384.5|7381.5|7381.5|7378.5|51
1623948300000|2021-06-17 16:45:00|7383|7380|7386.5|7383.5|7386.5|7383.5|7382.5|7379.5|17
1623948600000|2021-06-17 16:50:00|7386|7383|7389.5|7386.5|7391.5|7388.5|7384.5|7381.5|23
1623948900000|2021-06-17 16:55:00|7388.5|7385.5|7393|7390|7393.5|7390.5|7388.5|7385.5|57
1623949200000|2021-06-17 17:00:00|7392.5|7389.5|7395.5|7392.5|7396.5|7393.5|7392|7389|32
1623949500000|2021-06-17 17:05:00|7396|7393|7398|7395|7399.5|7396.5|7394.5|7391.5|48
1623949800000|2021-06-17 17:10:00|7397.5|7394.5|7400.5|7397.5|7400.5|7397.5|7397.5|7394.5|51
1623950100000|2021-06-17 17:15:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|31
1623950400000|2021-06-17 17:20:00|7400|7397|7401|7398|7402.5|7399.5|7399|7396|22
1623950700000|2021-06-17 17:25:00|7400.5|7397.5|7404.5|7401.5|7405.5|7402.5|7400.5|7397.5|38
1623951000000|2021-06-17 17:30:00|7405.5|7402.5|7404|7401|7405.5|7402.5|7402|7399|27
1623951300000|2021-06-17 17:35:00|7404.5|7401.5|7405.5|7402.5|7407|7404|7403.5|7400.5|49
1623951600000|2021-06-17 17:40:00|7406.5|7403.5|7409.5|7406.5|7409.5|7406.5|7405.5|7402.5|71
1623951900000|2021-06-17 17:45:00|7410|7407|7408.5|7405.5|7410.5|7407.5|7407.5|7404.5|124
1623952200000|2021-06-17 17:50:00|7409|7406|7404.5|7401.5|7409.5|7406.5|7404.5|7401.5|29
1623952500000|2021-06-17 17:55:00|7405|7402|7404.5|7401.5|7405.5|7402.5|7402.5|7399.5|86
1623952800000|2021-06-17 18:00:00|7405.5|7402.5|7402.5|7399.5|7405.5|7402.5|7402.5|7399.5|137
1623953100000|2021-06-17 18:05:00|7403|7400|7401|7398|7404|7401|7400.5|7397.5|32
1623953400000|2021-06-17 18:10:00|7401.5|7398.5|7403.5|7400.5|7404.5|7401.5|7401|7398|50
1623953700000|2021-06-17 18:15:00|7404|7401|7403.5|7400.5|7405.5|7402.5|7403.5|7400.5|51
1623954000000|2021-06-17 18:20:00|7404|7401|7402|7399|7404|7401|7400.5|7397.5|11
1623954300000|2021-06-17 18:25:00|7401.5|7398.5|7402.5|7399.5|7403.5|7400.5|7401.5|7398.5|11
1623954600000|2021-06-17 18:30:00|7402|7399|7400.5|7397.5|7402.5|7399.5|7398.5|7395.5|18
1623954900000|2021-06-17 18:35:00|7401.5|7398.5|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|13
1623955200000|2021-06-17 18:40:00|7399|7396|7401.5|7398.5|7402|7399|7398.5|7395.5|7
1623955500000|2021-06-17 18:45:00|7402|7399|7400.5|7397.5|7403|7400|7399.5|7396.5|15
1623955800000|2021-06-17 18:50:00|7400|7397|7400.5|7397.5|7401.5|7398.5|7398.5|7395.5|6
1623956100000|2021-06-17 18:55:00|7400|7397|7399.5|7396.5|7401.5|7398.5|7399.5|7396.5|12
1623956400000|2021-06-17 19:00:00|7400|7397|7404|7401|7404.5|7401.5|7398.5|7395.5|16
1623956700000|2021-06-17 19:05:00|7403.5|7400.5|7407|7404|7407.5|7404.5|7403|7400|35
1623957000000|2021-06-17 19:10:00|7407.5|7404.5|7408.5|7405.5|7409.5|7406.5|7406|7403|56
1623957300000|2021-06-17 19:15:00|7407.5|7404.5|7407.5|7404.5|7408.5|7405.5|7405.5|7402.5|35
1623957600000|2021-06-17 19:20:00|7407|7404|7404.5|7401.5|7407.5|7404.5|7404.5|7401.5|15
1623957900000|2021-06-17 19:25:00|7405|7402|7406.5|7403.5|7406.5|7403.5|7404.5|7401.5|11
1623958200000|2021-06-17 19:30:00|7407.5|7404.5|7408.5|7405.5|7409.5|7406.5|7406.5|7403.5|44
1623958500000|2021-06-17 19:35:00|7408|7405|7412.5|7409.5|7413|7410|7407.5|7404.5|63
1623958800000|2021-06-17 19:40:00|7412|7409|7414|7411|7414.5|7411.5|7410.5|7407.5|33
1623959100000|2021-06-17 19:45:00|7413.5|7410.5|7412.5|7409.5|7416.5|7413.5|7411|7408|38
1623959400000|2021-06-17 19:50:00|7413|7410|7408.5|7405.5|7414|7411|7406.5|7403.5|78
1623959700000|2021-06-17 19:55:00|7409|7406|7409|7406|7411.5|7408.5|7408|7405|180
1623960000000|2021-06-17 20:00:00|7409.5|7406.5|7405.5|7402.5|7409.5|7406.5|7405.5|7402.5|33
1623960300000|2021-06-17 20:05:00|7406.5|7403.5|7406.5|7403.5|7407.5|7404.5|7405.5|7402.5|30
1623960600000|2021-06-17 20:10:00|7407.5|7404.5|7406|7403|7407.5|7404.5|7405.5|7402.5|9
1623960900000|2021-06-17 20:15:00|7406.5|7403.5|7406.5|7403.5|7407|7404|7406.5|7403.5|0
1623961200000|2021-06-17 20:20:00|7405.5|7402.5|7406.5|7403.5|7406.5|7403.5|7405.5|7402.5|36
1623961500000|2021-06-17 20:25:00|7405.5|7402.5|7405.5|7402.5|7405.5|7402.5|7405.5|7402.5|9
1623961800000|2021-06-17 20:30:00|7406.5|7403.5|7405|7402|7406.5|7403.5|7404.5|7401.5|33
1623962100000|2021-06-17 20:35:00|7405.5|7402.5|7406|7403|7406.5|7403.5|7405.5|7402.5|10
1623962400000|2021-06-17 20:40:00|7406.5|7403.5|7406.5|7403.5|7407.5|7404.5|7406|7403|43
1623962700000|2021-06-17 20:45:00|7405.5|7402.5|7406|7403|7406.5|7403.5|7405.5|7402.5|16
1623963000000|2021-06-17 20:50:00|7406.5|7403.5|7406.5|7403.5|7406.5|7403.5|7406.5|7403.5|4
1623963300000|2021-06-17 20:55:00|7406|7403|7405.5|7402.5|7408|7405|7404.5|7401.5|55
1623963600000|2021-06-17 21:00:00|7408.7|7404.7|7406.6|7402.6|7408.7|7404.7|7405.4|7401.4|0
1623963900000|2021-06-17 21:05:00|7406.7|7402.7|7406.8|7402.8|7407|7403|7406.4|7402.4|0
1623964200000|2021-06-17 21:10:00|7406.9|7402.9|7406.8|7402.8|7406.9|7402.9|7406.7|7402.7|0
1623964500000|2021-06-17 21:15:00|7406.5|7402.5|7406.5|7402.5|7406.5|7402.5|7406.4|7402.4|0
1623964800000|2021-06-17 21:20:00|7406.4|7402.4|7406.5|7402.5|7406.5|7402.5|7406.4|7402.4|0
1623965100000|2021-06-17 21:25:00|7406.4|7402.4|7406.1|7402.1|7406.4|7402.4|7406.1|7402.1|0
1623965400000|2021-06-17 21:30:00|7406.3|7402.3|7406.4|7402.4|7406.5|7402.5|7406.2|7402.2|0
1623965700000|2021-06-17 21:35:00|7406.6|7402.6|7406.6|7402.6|7406.6|7402.6|7406.4|7402.4|0
1623966000000|2021-06-17 21:40:00|7406.4|7402.4|7406.5|7402.5|7406.7|7402.7|7406.4|7402.4|0
1623966300000|2021-06-17 21:45:00|7406.6|7402.6|7406.5|7402.5|7406.6|7402.6|7406.5|7402.5|0
1623966600000|2021-06-17 21:50:00|7406.2|7402.2|7406|7402|7406.3|7402.3|7406|7402|0
1623966900000|2021-06-17 21:55:00|7405.3|7401.3|7405.9|7401.9|7406|7402|7405.2|7401.2|0
1623967200000|2021-06-17 22:00:00|7406|7402|7408|7404|7409|7405|7405.7|7401.7|0
1623967500000|2021-06-17 22:05:00|7408.4|7404.4|7408.1|7404.1|7408.9|7404.9|7406.6|7402.6|0
1623967800000|2021-06-17 22:10:00|7408.5|7404.5|7406.8|7402.8|7408.5|7404.5|7406.8|7402.8|0
1623968100000|2021-06-17 22:15:00|7407|7403|7407.9|7403.9|7407.9|7403.9|7406.8|7402.8|0
1623968400000|2021-06-17 22:20:00|7408|7404|7406.9|7402.9|7408.7|7404.7|7406.9|7402.9|0
1623968700000|2021-06-17 22:25:00|7407.3|7403.3|7407.7|7403.7|7408.4|7404.4|7406.9|7402.9|0
1623969000000|2021-06-17 22:30:00|7407.5|7403.5|7407.9|7403.9|7408.7|7404.7|7407.1|7403.1|0
1623969300000|2021-06-17 22:35:00|7408.1|7404.1|7409.1|7405.1|7409.5|7405.5|7407.9|7403.9|0
1623969600000|2021-06-17 22:40:00|7409.5|7405.5|7409.1|7405.1|7409.5|7405.5|7407.6|7403.6|0
1623969900000|2021-06-17 22:45:00|7409.3|7405.3|7409.7|7405.7|7409.7|7405.7|7408.7|7404.7|0
1623970200000|2021-06-17 22:50:00|7409.8|7405.8|7410.5|7406.5|7410.8|7406.8|7409.8|7405.8|0
1623970500000|2021-06-17 22:55:00|7410.7|7406.7|7410.8|7406.8|7410.9|7406.9|7409.9|7405.9|0
1623970800000|2021-06-17 23:00:00|7410.9|7406.9|7409.2|7405.2|7410.9|7406.9|7408.6|7404.6|0
1623971100000|2021-06-17 23:05:00|7409|7405|7410|7406|7410.1|7406.1|7408.8|7404.8|0
1623971400000|2021-06-17 23:10:00|7410.2|7406.2|7410.5|7406.5|7410.7|7406.7|7408.9|7404.9|0
1623971700000|2021-06-17 23:15:00|7410.1|7406.1|7408.2|7404.2|7410.1|7406.1|7407.8|7403.8|0
1623972000000|2021-06-17 23:20:00|7408|7404|7407|7403|7408|7404|7406.6|7402.6|0
1623972300000|2021-06-17 23:25:00|7406.8|7402.8|7407.4|7403.4|7407.4|7403.4|7406.6|7402.6|0
1623972600000|2021-06-17 23:30:00|7407.2|7403.2|7404.2|7400.2|7407.2|7403.2|7404.1|7400.1|0
1623972900000|2021-06-17 23:35:00|7404|7400|7407.2|7403.2|7407.6|7403.6|7403.8|7399.8|0
1623973200000|2021-06-17 23:40:00|7406.8|7402.8|7407.6|7403.6|7408.8|7404.8|7406.8|7402.8|0
1623973500000|2021-06-17 23:45:00|7407.2|7403.2|7408.5|7404.5|7409.5|7405.5|7406.8|7402.8|0
1623973800000|2021-06-17 23:50:00|7407|7405|7389|7387|7407|7405|7389|7387|780
1623974100000|2021-06-17 23:55:00|7389.5|7387.5|7390|7388|7395|7393|7384|7382|561
1623974400000|2021-06-18 00:00:00|7389|7387|7382.5|7381.5|7390|7388.5|7378.5|7377.5|837
1623974700000|2021-06-18 00:05:00|7382|7381|7377.5|7376.5|7384.5|7383.5|7372.5|7371.5|913
1623975000000|2021-06-18 00:10:00|7376.5|7375.5|7374|7373|7382.5|7381.5|7371|7370|1164
1623975300000|2021-06-18 00:15:00|7374.5|7373.5|7383.5|7382.5|7386.5|7385.5|7374.5|7373.5|1040
1623975600000|2021-06-18 00:20:00|7382|7381|7386.5|7385.5|7386.5|7385.5|7378.5|7377.5|871
1623975900000|2021-06-18 00:25:00|7387.5|7386.5|7378.5|7377.5|7389.5|7388.5|7370.5|7369.5|657
1623976200000|2021-06-18 00:30:00|7379|7378|7375.5|7374.5|7380.5|7379.5|7371.5|7370.5|487
1623976500000|2021-06-18 00:35:00|7376.5|7375.5|7378.5|7377.5|7378.5|7377.5|7372.5|7371.5|629
1623976800000|2021-06-18 00:40:00|7379|7378|7386.5|7385.5|7386.5|7385.5|7375.5|7374.5|424
1623977100000|2021-06-18 00:45:00|7387.5|7386.5|7400.5|7399.5|7400.5|7399.5|7387.5|7386.5|663
1623977400000|2021-06-18 00:50:00|7401.5|7400.5|7407.5|7406.5|7409.5|7408.5|7401.5|7400.5|818
1623977700000|2021-06-18 00:55:00|7408.5|7407.5|7397|7396|7408.5|7407.5|7394.5|7393.5|521
1623978000000|2021-06-18 01:00:00|7396.5|7395.5|7402|7401|7402.5|7401.5|7393|7392|444
1623978300000|2021-06-18 01:05:00|7402.5|7401.5|7409|7408|7409|7408|7400.5|7399.5|571
1623978600000|2021-06-18 01:10:00|7409.5|7408.5|7405.5|7404.5|7410.5|7409.5|7405.5|7404.5|474
1623978900000|2021-06-18 01:15:00|7406.5|7405.5|7402.5|7401.5|7407.5|7406.5|7402.5|7401.5|361
1623979200000|2021-06-18 01:20:00|7401.5|7400.5|7402.5|7401.5|7404.5|7403.5|7398|7397|365
1623979500000|2021-06-18 01:25:00|7403|7402|7402.5|7401.5|7404.5|7403.5|7401.5|7400.5|129
1623979800000|2021-06-18 01:30:00|7400.5|7399.5|7394.5|7393.5|7402.5|7401.5|7393.5|7392.5|380
1623980100000|2021-06-18 01:35:00|7395|7394|7396|7395|7397.5|7396.5|7391.5|7390.5|265
1623980400000|2021-06-18 01:40:00|7395.5|7394.5|7397.5|7396.5|7397.5|7396.5|7393.5|7392.5|185
1623980700000|2021-06-18 01:45:00|7398|7397|7400.5|7399.5|7401.5|7400.5|7398|7397|339
1623981000000|2021-06-18 01:50:00|7401.5|7400.5|7402.5|7401.5|7402.5|7401.5|7398.5|7397.5|254
1623981300000|2021-06-18 01:55:00|7403.5|7402.5|7398.5|7397.5|7403.5|7402.5|7398.5|7397.5|193
1623981600000|2021-06-18 02:00:00|7397.5|7396.5|7401.5|7400.5|7401.5|7400.5|7395.5|7394.5|211
1623981900000|2021-06-18 02:05:00|7400.5|7399.5|7398.5|7397.5|7402.5|7401.5|7398.5|7397.5|404
1623982200000|2021-06-18 02:10:00|7399.5|7398.5|7395.5|7394.5|7399.5|7398.5|7395.5|7394.5|364
1623982500000|2021-06-18 02:15:00|7395|7394|7395.5|7394.5|7397.5|7396.5|7391.5|7390.5|433
1623982800000|2021-06-18 02:20:00|7395|7394|7392.5|7391.5|7395|7394|7392.5|7391.5|243
1623983100000|2021-06-18 02:25:00|7393.5|7392.5|7381.5|7380.5|7393.5|7392.5|7380.5|7379.5|974
1623983400000|2021-06-18 02:30:00|7379.5|7378.5|7385.5|7384.5|7385.5|7384.5|7369.5|7368.5|687
1623983700000|2021-06-18 02:35:00|7385|7384|7384.5|7383.5|7385.5|7384.5|7383.5|7382.5|259
1623984000000|2021-06-18 02:40:00|7384|7383|7384.5|7383.5|7386|7385|7381.5|7380.5|410
1623984300000|2021-06-18 02:45:00|7383.5|7382.5|7384.5|7383.5|7385.5|7384.5|7380.5|7379.5|230
1623984600000|2021-06-18 02:50:00|7385.5|7384.5|7385.5|7384.5|7385.5|7384.5|7381.5|7380.5|327
1623984900000|2021-06-18 02:55:00|7386.5|7385.5|7382.5|7381.5|7386.5|7385.5|7382.5|7381.5|208
1623985200000|2021-06-18 03:00:00|7383.5|7382.5|7385.5|7384.5|7386.5|7385.5|7382.5|7381.5|149
1623985500000|2021-06-18 03:05:00|7384.5|7383.5|7383.5|7382.5|7386.5|7385.5|7383.5|7382.5|149
1623985800000|2021-06-18 03:10:00|7383|7382|7385.5|7384.5|7385.5|7384.5|7382.5|7381.5|145
1623986100000|2021-06-18 03:15:00|7384.5|7383.5|7384.5|7383.5|7386.5|7385.5|7381.5|7380.5|271
1623986400000|2021-06-18 03:20:00|7383.5|7382.5|7384.5|7383.5|7385.5|7384.5|7383.5|7382.5|95
1623986700000|2021-06-18 03:25:00|7385.5|7384.5|7385.5|7384.5|7386.5|7385.5|7385|7384|74
1623987000000|2021-06-18 03:30:00|7386|7385|7385.5|7384.5|7386.5|7385.5|7385.5|7384.5|103
1623987300000|2021-06-18 03:35:00|7386.5|7385.5|7384.5|7383.5|7387.5|7386.5|7384.5|7383.5|291
1623987600000|2021-06-18 03:40:00|7385.5|7384.5|7388.5|7387.5|7388.5|7387.5|7385.5|7384.5|170
1623987900000|2021-06-18 03:45:00|7387.5|7386.5|7387.5|7386.5|7388.5|7387.5|7387.5|7386.5|99
1623988200000|2021-06-18 03:50:00|7386.5|7385.5|7385.5|7384.5|7387.5|7386.5|7382|7381|277
1623988500000|2021-06-18 03:55:00|7384.5|7383.5|7380.5|7379.5|7385.5|7384.5|7380.5|7379.5|209
1623988800000|2021-06-18 04:00:00|7379.5|7378.5|7374.5|7373.5|7379.5|7378.5|7374.5|7373.5|340
1623989100000|2021-06-18 04:05:00|7375|7374|7372.5|7371.5|7376.5|7375.5|7372.5|7371.5|359
1623989400000|2021-06-18 04:10:00|7371.5|7370.5|7373.5|7372.5|7373.5|7372.5|7370.5|7369.5|419
1623989700000|2021-06-18 04:15:00|7372.5|7371.5|7375.5|7374.5|7375.5|7374.5|7370.5|7369.5|415
1623990000000|2021-06-18 04:20:00|7374.5|7373.5|7379.5|7378.5|7381.5|7380.5|7374.5|7373.5|375
1623990300000|2021-06-18 04:25:00|7380|7379|7381.5|7380.5|7384.5|7383.5|7379|7378|343
1623990600000|2021-06-18 04:30:00|7380.5|7379.5|7381|7380|7382.5|7381.5|7378.5|7377.5|329
1623990900000|2021-06-18 04:35:00|7381.5|7380.5|7383.5|7382.5|7384.5|7383.5|7379.5|7378.5|275
1623991200000|2021-06-18 04:40:00|7384.5|7383.5|7385|7384|7387.5|7386.5|7382.5|7381.5|267
1623991500000|2021-06-18 04:45:00|7384.5|7383.5|7389.5|7388.5|7390|7389|7384.5|7383.5|247
1623991800000|2021-06-18 04:50:00|7388.5|7387.5|7388.5|7387.5|7393.5|7392.5|7388.5|7387.5|328
1623992100000|2021-06-18 04:55:00|7389.5|7388.5|7390.5|7389.5|7390.5|7389.5|7388.5|7387.5|176
1623992400000|2021-06-18 05:00:00|7391.5|7390.5|7391.5|7390.5|7391.5|7390.5|7388.5|7387.5|308
1623992700000|2021-06-18 05:05:00|7390.5|7389.5|7397.5|7396.5|7397.5|7396.5|7390.5|7389.5|437
1623993000000|2021-06-18 05:10:00|7396.5|7395.5|7399.5|7398.5|7401.5|7400.5|7395.5|7394.5|402
1623993300000|2021-06-18 05:15:00|7398.5|7397.5|7398.5|7397.5|7400.5|7399.5|7398.5|7397.5|270
1623993600000|2021-06-18 05:20:00|7397.5|7396.5|7395.5|7394.5|7400.5|7399.5|7395.5|7394.5|361
1623993900000|2021-06-18 05:25:00|7396.5|7395.5|7396|7395|7400.5|7399.5|7395.5|7394.5|268
1623994200000|2021-06-18 05:30:00|7396.5|7395.5|7395.5|7394.5|7398.5|7397.5|7393.5|7392.5|310
1623994500000|2021-06-18 05:35:00|7394.5|7393.5|7393.5|7392.5|7395.5|7394.5|7390.5|7389.5|278
1623994800000|2021-06-18 05:40:00|7394.5|7393.5|7389.5|7388.5|7396.5|7395.5|7389.5|7388.5|348
1623995100000|2021-06-18 05:45:00|7388.5|7387.5|7384.5|7383.5|7389.5|7388.5|7384.5|7383.5|581
1623995400000|2021-06-18 05:50:00|7384|7383|7378.5|7377.5|7384.5|7383.5|7377.5|7376.5|757
1623995700000|2021-06-18 05:55:00|7379|7378|7376.5|7375.5|7379|7378|7374.5|7373.5|776
1623996000000|2021-06-18 06:00:00|7377|7375|7373|7371|7380|7378|7372.5|7370.5|1415
1623996300000|2021-06-18 06:05:00|7372|7370|7362.5|7360.5|7373|7371|7362.5|7360.5|3985
1623996600000|2021-06-18 06:10:00|7364|7362|7370|7368|7371|7369|7361.5|7359.5|1803
1623996900000|2021-06-18 06:15:00|7369.5|7367.5|7373|7371|7373|7371|7369.5|7367.5|594
1623997200000|2021-06-18 06:20:00|7374|7372|7371|7369|7374.5|7372.5|7371|7369|683
1623997500000|2021-06-18 06:25:00|7370|7368|7376|7374|7378|7376|7369|7367|804
1623997800000|2021-06-18 06:30:00|7378|7374.1|7375.6|7371.6|7378.1|7374.1|7375.2|7371.2|3
1623998100000|2021-06-18 06:35:00|7375.8|7371.8|7376.3|7372.3|7377.4|7373.4|7375.5|7371.5|0
1623998400000|2021-06-18 06:40:00|7376.7|7372.7|7376.5|7372.5|7376.7|7372.7|7375.4|7371.4|0
1623998700000|2021-06-18 06:45:00|7376.3|7372.3|7377.2|7373.2|7378.4|7374.4|7375.8|7371.8|0
1623999000000|2021-06-18 06:50:00|7377|7373|7380.4|7376.4|7380.5|7376.5|7376.6|7372.6|0
1623999300000|2021-06-18 06:55:00|7380|7376|7379.4|7375.4|7380.4|7376.4|7378.8|7374.8|0
1623999600000|2021-06-18 07:00:00|7379.3|7375.3|7379.3|7375.3|7380.5|7376.5|7377.6|7373.6|0
1623999900000|2021-06-18 07:05:00|7379.2|7375.2|7380.6|7376.6|7380.9|7376.9|7378.8|7374.8|0
1624000200000|2021-06-18 07:10:00|7373.5|7370.5|7379.5|7376.5|7382.5|7379.5|7373.5|7370.5|399
1624000500000|2021-06-18 07:15:00|7380|7377|7381.5|7378.5|7383.5|7380.5|7375.5|7372.5|178
1624000800000|2021-06-18 07:20:00|7380.5|7377.5|7383.5|7380.5|7383.5|7380.5|7380.5|7377.5|103
1624001100000|2021-06-18 07:25:00|7382.5|7379.5|7379.5|7376.5|7383.5|7380.5|7378.5|7375.5|86
1624001400000|2021-06-18 07:30:00|7380|7377|7374.5|7371.5|7380|7377|7374.5|7371.5|73
1624001700000|2021-06-18 07:35:00|7374|7371|7375.5|7372.5|7377|7374|7373.5|7370.5|75
1624002000000|2021-06-18 07:40:00|7375|7372|7372.5|7369.5|7375|7372|7372.5|7369.5|53
1624002300000|2021-06-18 07:45:00|7372|7369|7368.5|7365.5|7372|7369|7368.5|7365.5|57
1624002600000|2021-06-18 07:50:00|7368|7365|7370.5|7367.5|7371.5|7368.5|7367|7364|87
1624002900000|2021-06-18 07:55:00|7371|7368|7368.5|7365.5|7371.5|7368.5|7366|7363|66
1624003200000|2021-06-18 08:00:00|7369|7366|7369.5|7366.5|7370.5|7367.5|7368|7365|35
1624003500000|2021-06-18 08:05:00|7369|7366|7370.5|7367.5|7372.5|7369.5|7368.5|7365.5|211
1624003800000|2021-06-18 08:10:00|7371.5|7368.5|7373.5|7370.5|7375.5|7372.5|7371.5|7368.5|145
1624004100000|2021-06-18 08:15:00|7373|7370|7375.5|7372.5|7375.5|7372.5|7371.5|7368.5|151
1624004400000|2021-06-18 08:20:00|7374.5|7371.5|7372.5|7369.5|7375.5|7372.5|7370.5|7367.5|75
1624004700000|2021-06-18 08:25:00|7372|7369|7370.5|7367.5|7372.5|7369.5|7369.5|7366.5|104
1624005000000|2021-06-18 08:30:00|7370|7367|7371|7368|7371.5|7368.5|7368.5|7365.5|74
1624005300000|2021-06-18 08:35:00|7370.5|7367.5|7370.5|7367.5|7372.5|7369.5|7370.5|7367.5|41
1624005600000|2021-06-18 08:40:00|7371|7368|7371.5|7368.5|7373.5|7370.5|7370.5|7367.5|22
1624005900000|2021-06-18 08:45:00|7372|7369|7370.5|7367.5|7372.5|7369.5|7370.5|7367.5|22
1624006200000|2021-06-18 08:50:00|7371.5|7368.5|7365.5|7362.5|7371.5|7368.5|7365|7362|65
1624006500000|2021-06-18 08:55:00|7366|7363|7365|7362|7368|7365|7364.5|7361.5|15
1624006800000|2021-06-18 09:00:00|7365.5|7362.5|7365.5|7362.5|7367.5|7364.5|7365.5|7362.5|32
1624007100000|2021-06-18 09:05:00|7364.5|7361.5|7366.5|7363.5|7367.5|7364.5|7364.5|7361.5|37
1624007400000|2021-06-18 09:10:00|7366|7363|7365.5|7362.5|7367.5|7364.5|7364.5|7361.5|34
1624007700000|2021-06-18 09:15:00|7366|7363|7366.5|7363.5|7367.5|7364.5|7365.5|7362.5|42
1624008000000|2021-06-18 09:20:00|7367|7364|7364.5|7361.5|7367.5|7364.5|7364|7361|64
1624008300000|2021-06-18 09:25:00|7365|7362|7365|7362|7366.5|7363.5|7364.5|7361.5|52
1624008600000|2021-06-18 09:30:00|7365.5|7362.5|7366|7363|7366.5|7363.5|7364.5|7361.5|37
1624008900000|2021-06-18 09:35:00|7366.5|7363.5|7367.5|7364.5|7368|7365|7365.5|7362.5|13
1624009200000|2021-06-18 09:40:00|7368|7365|7370|7367|7370.5|7367.5|7366.5|7363.5|51
1624009500000|2021-06-18 09:45:00|7369.5|7366.5|7369.5|7366.5|7370|7367|7367.5|7364.5|27
1624009800000|2021-06-18 09:50:00|7369|7366|7366.5|7363.5|7369|7366|7359.5|7356.5|105
1624010100000|2021-06-18 09:55:00|7367|7364|7366.5|7363.5|7367|7364|7365.5|7362.5|58
1624010400000|2021-06-18 10:00:00|7365.5|7362.5|7359.5|7356.5|7366.5|7363.5|7358|7355|76
1624010700000|2021-06-18 10:05:00|7357.5|7354.5|7353|7350|7359|7356|7352.5|7349.5|131
1624011000000|2021-06-18 10:10:00|7352.5|7349.5|7346.5|7343.5|7354.5|7351.5|7345.5|7342.5|108
1624011300000|2021-06-18 10:15:00|7346|7343|7347.5|7344.5|7347.5|7344.5|7342.5|7339.5|64
1624011600000|2021-06-18 10:20:00|7347|7344|7348.5|7345.5|7350|7347|7342.5|7339.5|45
1624011900000|2021-06-18 10:25:00|7347.5|7344.5|7349.5|7346.5|7350|7347|7346.5|7343.5|32
1624012200000|2021-06-18 10:30:00|7350|7347|7347.5|7344.5|7350.5|7347.5|7345.5|7342.5|45
1624012500000|2021-06-18 10:35:00|7348|7345|7353.5|7350.5|7353.5|7350.5|7348|7345|10
1624012800000|2021-06-18 10:40:00|7354|7351|7353|7350|7354.5|7351.5|7351.5|7348.5|54
1624013100000|2021-06-18 10:45:00|7352.5|7349.5|7352|7349|7353.5|7350.5|7349.5|7346.5|53
1624013400000|2021-06-18 10:50:00|7352.5|7349.5|7346.5|7343.5|7352.5|7349.5|7346.5|7343.5|60
1624013700000|2021-06-18 10:55:00|7345.5|7342.5|7347.5|7344.5|7348.5|7345.5|7345.5|7342.5|40
1624014000000|2021-06-18 11:00:00|7347|7344|7342|7339|7348|7345|7340.5|7337.5|108
1624014300000|2021-06-18 11:05:00|7342.5|7339.5|7336.5|7333.5|7344|7341|7336|7333|63
1624014600000|2021-06-18 11:10:00|7336|7333|7338|7335|7338.5|7335.5|7334.5|7331.5|110
1624014900000|2021-06-18 11:15:00|7337.5|7334.5|7335.5|7332.5|7337.5|7334.5|7334.5|7331.5|126
1624015200000|2021-06-18 11:20:00|7334.5|7331.5|7334.5|7331.5|7336.5|7333.5|7332.5|7329.5|91
1624015500000|2021-06-18 11:25:00|7334|7331|7341.5|7338.5|7341.5|7338.5|7333.5|7330.5|99
1624015800000|2021-06-18 11:30:00|7341|7338|7341|7338|7343.5|7340.5|7339.5|7336.5|116
1624016100000|2021-06-18 11:35:00|7341.5|7338.5|7339.5|7336.5|7341.5|7338.5|7337.5|7334.5|70
1624016400000|2021-06-18 11:40:00|7340|7337|7336|7333|7341.5|7338.5|7335.5|7332.5|27
1624016700000|2021-06-18 11:45:00|7336.5|7333.5|7338.5|7335.5|7340.5|7337.5|7336.5|7333.5|38
1624017000000|2021-06-18 11:50:00|7337.5|7334.5|7339|7336|7339|7336|7336|7333|31
1624017300000|2021-06-18 11:55:00|7339.5|7336.5|7340.5|7337.5|7341.5|7338.5|7339|7336|20
1624017600000|2021-06-18 12:00:00|7340|7337|7329.5|7326.5|7340|7337|7327.5|7324.5|114
1624017900000|2021-06-18 12:05:00|7330|7327|7329.5|7326.5|7332.5|7329.5|7328.5|7325.5|49
1624018200000|2021-06-18 12:10:00|7328.5|7325.5|7323.5|7320.5|7329|7326|7322.5|7319.5|142
1624018500000|2021-06-18 12:15:00|7324|7321|7322.5|7319.5|7324|7321|7318|7315|150
1624018800000|2021-06-18 12:20:00|7323|7320|7319.5|7316.5|7323.5|7320.5|7313.5|7310.5|192
1624019100000|2021-06-18 12:25:00|7319|7316|7329|7326|7329.5|7326.5|7317|7314|145
1624019400000|2021-06-18 12:30:00|7329.5|7326.5|7327|7324|7329.5|7326.5|7324.5|7321.5|61
1624019700000|2021-06-18 12:35:00|7326.5|7323.5|7319|7316|7327|7324|7318|7315|82
1624020000000|2021-06-18 12:40:00|7319.5|7316.5|7315.5|7312.5|7320|7317|7314.5|7311.5|57
1624020300000|2021-06-18 12:45:00|7316|7313|7318.5|7315.5|7323.5|7320.5|7315.5|7312.5|109
1624020600000|2021-06-18 12:50:00|7318|7315|7321.5|7318.5|7322|7319|7315.5|7312.5|29
1624020900000|2021-06-18 12:55:00|7322|7319|7323.5|7320.5|7324|7321|7320|7317|51
1624021200000|2021-06-18 13:00:00|7324|7321|7319|7316|7325.5|7322.5|7317.5|7314.5|58
1624021500000|2021-06-18 13:05:00|7318.5|7315.5|7318.5|7315.5|7319.5|7316.5|7316.5|7313.5|40
1624021800000|2021-06-18 13:10:00|7318|7315|7317.5|7314.5|7318.5|7315.5|7314|7311|74
1624022100000|2021-06-18 13:15:00|7318|7315|7318.5|7315.5|7322.5|7319.5|7317.5|7314.5|28
1624022400000|2021-06-18 13:20:00|7318|7315|7317|7314|7320.5|7317.5|7315.5|7312.5|69
1624022700000|2021-06-18 13:25:00|7318|7315|7313|7310|7319.5|7316.5|7313|7310|49
1624023000000|2021-06-18 13:30:00|7313.5|7310.5|7321.5|7318.5|7329.5|7326.5|7310|7307|347
1624023300000|2021-06-18 13:35:00|7321|7318|7318.5|7315.5|7322|7319|7311.5|7308.5|229
1624023600000|2021-06-18 13:40:00|7319|7316|7322.5|7319.5|7323.5|7320.5|7315.5|7312.5|173
1624023900000|2021-06-18 13:45:00|7322|7319|7326|7323|7326.5|7323.5|7317|7314|169
1624024200000|2021-06-18 13:50:00|7325.5|7322.5|7314.5|7311.5|7326|7323|7312.5|7309.5|148
1624024500000|2021-06-18 13:55:00|7315|7312|7322.5|7319.5|7323|7320|7313.5|7310.5|101
1624024800000|2021-06-18 14:00:00|7321.5|7318.5|7314|7311|7326|7323|7314|7311|151
1624025100000|2021-06-18 14:05:00|7314.5|7311.5|7318|7315|7318.5|7315.5|7313.5|7310.5|71
1624025400000|2021-06-18 14:10:00|7318.5|7315.5|7313.5|7310.5|7320|7317|7312|7309|71
1624025700000|2021-06-18 14:15:00|7313|7310|7301.5|7298.5|7314|7311|7301.5|7298.5|234
1624026000000|2021-06-18 14:20:00|7301|7298|7300.5|7297.5|7306|7303|7296.5|7293.5|252
1624026300000|2021-06-18 14:25:00|7300|7297|7302|7299|7306.5|7303.5|7297.5|7294.5|106
1624026600000|2021-06-18 14:30:00|7302.5|7299.5|7304.5|7301.5|7305|7302|7295.5|7292.5|182
1624026900000|2021-06-18 14:35:00|7304|7301|7302.5|7299.5|7306.5|7303.5|7300.5|7297.5|296
1624027200000|2021-06-18 14:40:00|7301.5|7298.5|7302.5|7299.5|7303|7300|7298.5|7295.5|189
1624027500000|2021-06-18 14:45:00|7302|7299|7301.5|7298.5|7305|7302|7298.5|7295.5|189
1624027800000|2021-06-18 14:50:00|7300.5|7297.5|7299.5|7296.5|7303.5|7300.5|7298|7295|135
1624028100000|2021-06-18 14:55:00|7299|7296|7295.5|7292.5|7301.5|7298.5|7295.5|7292.5|344
1624028400000|2021-06-18 15:00:00|7295|7292|7294.5|7291.5|7298.5|7295.5|7291.5|7288.5|240
1624028700000|2021-06-18 15:05:00|7295|7292|7294.5|7291.5|7296.5|7293.5|7293.5|7290.5|114
1624029000000|2021-06-18 15:10:00|7295.5|7292.5|7290.5|7287.5|7298|7295|7290.5|7287.5|87
1624029300000|2021-06-18 15:15:00|7291|7288|7293.5|7290.5|7294.5|7291.5|7290.5|7287.5|60
1624029600000|2021-06-18 15:20:00|7292.5|7289.5|7292|7289|7294.5|7291.5|7291|7288|89
1624029900000|2021-06-18 15:25:00|7291.5|7288.5|7287|7284|7292|7289|7285.5|7282.5|163
1624030200000|2021-06-18 15:30:00|7287.5|7284.5|7296.5|7293.5|7297.5|7294.5|7286.5|7283.5|164
1624030500000|2021-06-18 15:35:00|7296|7293|7303|7300|7303|7300|7294.5|7291.5|95
1624030800000|2021-06-18 15:40:00|7303.5|7300.5|7304.5|7301.5|7305.5|7302.5|7301|7298|77
1624031100000|2021-06-18 15:45:00|7305|7302|7306.5|7303.5|7306.5|7303.5|7304.5|7301.5|53
1624031400000|2021-06-18 15:50:00|7307|7304|7306.5|7303.5|7307.5|7304.5|7305.5|7302.5|25
1624031700000|2021-06-18 15:55:00|7306|7303|7308.5|7305.5|7308.5|7305.5|7304.5|7301.5|55
1624032000000|2021-06-18 16:00:00|7308|7305|7307.5|7304.5|7308.5|7305.5|7304|7301|50
1624032300000|2021-06-18 16:05:00|7308|7305|7312|7309|7312.5|7309.5|7307.5|7304.5|22
1624032600000|2021-06-18 16:10:00|7311.5|7308.5|7310|7307|7312|7309|7307.5|7304.5|56
1624032900000|2021-06-18 16:15:00|7310.5|7307.5|7309.5|7306.5|7310.5|7307.5|7308|7305|30
1624033200000|2021-06-18 16:20:00|7309|7306|7307.5|7304.5|7309.5|7306.5|7306.5|7303.5|44
1624033500000|2021-06-18 16:25:00|7307|7304|7308.5|7305.5|7310.5|7307.5|7306.5|7303.5|67
1624033800000|2021-06-18 16:30:00|7309|7306|7310.5|7307.5|7310.5|7307.5|7308.5|7305.5|32
1624034100000|2021-06-18 16:35:00|7309.5|7306.5|7308.5|7305.5|7311|7308|7308.5|7305.5|39
1624034400000|2021-06-18 16:40:00|7307.5|7304.5|7306|7303|7307.5|7304.5|7306|7303|35
1624034700000|2021-06-18 16:45:00|7306.5|7303.5|7305.5|7302.5|7306.5|7303.5|7303|7300|23
1624035000000|2021-06-18 16:50:00|7305|7302|7306.5|7303.5|7308|7305|7304.5|7301.5|32
1624035300000|2021-06-18 16:55:00|7306|7303|7304.5|7301.5|7307.5|7304.5|7303.5|7300.5|23
1624035600000|2021-06-18 17:00:00|7304|7301|7305.5|7302.5|7305.5|7302.5|7303.5|7300.5|24
1624035900000|2021-06-18 17:05:00|7305|7302|7305.5|7302.5|7306|7303|7304.5|7301.5|13
1624036200000|2021-06-18 17:10:00|7304.5|7301.5|7307.5|7304.5|7307.5|7304.5|7304.5|7301.5|26
1624036500000|2021-06-18 17:15:00|7307|7304|7306|7303|7307.5|7304.5|7305.5|7302.5|19
1624036800000|2021-06-18 17:20:00|7305.5|7302.5|7302|7299|7305.5|7302.5|7301|7298|39
1624037100000|2021-06-18 17:25:00|7302.5|7299.5|7301|7298|7302.5|7299.5|7300.5|7297.5|22
1624037400000|2021-06-18 17:30:00|7301.5|7298.5|7304|7301|7304|7301|7301.5|7298.5|7
1624037700000|2021-06-18 17:35:00|7304.5|7301.5|7302.5|7299.5|7305|7302|7302.5|7299.5|44
1624038000000|2021-06-18 17:40:00|7303|7300|7301|7298|7304.5|7301.5|7301|7298|12
1624038300000|2021-06-18 17:45:00|7301.5|7298.5|7296|7293|7301.5|7298.5|7296|7293|34
1624038600000|2021-06-18 17:50:00|7296.5|7293.5|7298|7295|7298.5|7295.5|7294.5|7291.5|30
1624038900000|2021-06-18 17:55:00|7297.5|7294.5|7297.5|7294.5|7298|7295|7296.5|7293.5|22
1624039200000|2021-06-18 18:00:00|7296.5|7293.5|7302|7299|7304|7301|7296.5|7293.5|28
1624039500000|2021-06-18 18:05:00|7301.5|7298.5|7301.5|7298.5|7303|7300|7300.5|7297.5|25
1624039800000|2021-06-18 18:10:00|7302|7299|7301.5|7298.5|7302|7299|7300|7297|15
1624040100000|2021-06-18 18:15:00|7302|7299|7301|7298|7302|7299|7300|7297|5
1624040400000|2021-06-18 18:20:00|7301.5|7298.5|7301|7298|7302|7299|7300.5|7297.5|16
1624040700000|2021-06-18 18:25:00|7300.5|7297.5|7302|7299|7302.5|7299.5|7300|7297|5
1624041000000|2021-06-18 18:30:00|7301.5|7298.5|7299.5|7296.5|7302|7299|7299.5|7296.5|2
1624041300000|2021-06-18 18:35:00|7300|7297|7298.5|7295.5|7300|7297|7297.5|7294.5|21
1624041600000|2021-06-18 18:40:00|7298|7295|7294.5|7291.5|7298|7295|7293.5|7290.5|22
1624041900000|2021-06-18 18:45:00|7295|7292|7293.5|7290.5|7295.5|7292.5|7293.5|7290.5|7
1624042200000|2021-06-18 18:50:00|7294|7291|7292|7289|7294.5|7291.5|7291|7288|55
1624042500000|2021-06-18 18:55:00|7292.5|7289.5|7291|7288|7292.5|7289.5|7287.5|7284.5|36
1624042800000|2021-06-18 19:00:00|7290.5|7287.5|7291.5|7288.5|7295.5|7292.5|7287.5|7284.5|22
1624043100000|2021-06-18 19:05:00|7292|7289|7290.5|7287.5|7292.5|7289.5|7289|7286|7
1624043400000|2021-06-18 19:10:00|7291|7288|7298.5|7295.5|7299|7296|7289.5|7286.5|48
1624043700000|2021-06-18 19:15:00|7298|7295|7303|7300|7303.5|7300.5|7296|7293|76
1624044000000|2021-06-18 19:20:00|7302.5|7299.5|7308.5|7305.5|7309|7306|7302|7299|96
1624044300000|2021-06-18 19:25:00|7309|7306|7305.5|7302.5|7309|7306|7305.5|7302.5|69
1624044600000|2021-06-18 19:30:00|7306|7303|7304.5|7301.5|7307.5|7304.5|7300.5|7297.5|80
1624044900000|2021-06-18 19:35:00|7304|7301|7306.5|7303.5|7307.5|7304.5|7301.5|7298.5|90
1624045200000|2021-06-18 19:40:00|7305.5|7302.5|7307.5|7304.5|7308.5|7305.5|7303.5|7300.5|69
1624045500000|2021-06-18 19:45:00|7308|7305|7296.5|7293.5|7308.5|7305.5|7296|7293|111
1624045800000|2021-06-18 19:50:00|7296|7293|7297|7294|7300.5|7297.5|7294.5|7291.5|158
1624046100000|2021-06-18 19:55:00|7296.5|7293.5|7287|7284|7299.5|7296.5|7287|7284|402
1624046400000|2021-06-18 20:00:00|7288|7285|7283.5|7280.5|7289|7286|7278|7275|139
1624046700000|2021-06-18 20:05:00|7285|7282|7279.5|7276.5|7286|7283|7279|7276|52
1624047000000|2021-06-18 20:10:00|7279|7276|7282|7279|7282|7279|7279|7276|30
1624047300000|2021-06-18 20:15:00|7281.5|7278.5|7281|7278|7282.5|7279.5|7280.5|7277.5|22
1624047600000|2021-06-18 20:20:00|7282|7279|7282|7279|7283.5|7280.5|7280.5|7277.5|27
1624047900000|2021-06-18 20:25:00|7282.5|7279.5|7280.5|7277.5|7283|7280|7280.5|7277.5|14
1624048200000|2021-06-18 20:30:00|7279.5|7276.5|7278.5|7275.5|7281|7278|7277|7274|27
1624048500000|2021-06-18 20:35:00|7278|7275|7277.5|7274.5|7279|7276|7277|7274|15
1624048800000|2021-06-18 20:40:00|7277|7274|7275|7272|7277|7274|7275|7272|14
1624049100000|2021-06-18 20:45:00|7275.5|7272.5|7272|7269|7275.5|7272.5|7271.5|7268.5|43
1624049400000|2021-06-18 20:50:00|7273.5|7270.5|7275.5|7272.5|7275.5|7272.5|7273.5|7270.5|42
1624049700000|2021-06-18 20:55:00|7275|7272|7268|7265|7275|7272|7268|7265|57
1624226400000|2021-06-20 22:00:00|7277.8|7273.8|7271|7267|7278.4|7274.4|7270.2|7266.2|0
1624226700000|2021-06-20 22:05:00|7271.1|7267.1|7275.5|7271.5|7276.7|7272.7|7270.3|7266.3|0
1624227000000|2021-06-20 22:10:00|7275.7|7271.7|7273.5|7269.5|7275.7|7271.7|7272.7|7268.7|0
1624227300000|2021-06-20 22:15:00|7273.7|7269.7|7272.7|7268.7|7274.3|7270.3|7271.2|7267.2|0
1624227600000|2021-06-20 22:20:00|7272.5|7268.5|7274.8|7270.8|7275.1|7271.1|7272.5|7268.5|0
1624227900000|2021-06-20 22:25:00|7274.9|7270.9|7275.5|7271.5|7275.9|7271.9|7274.8|7270.8|0
1624228200000|2021-06-20 22:30:00|7275.9|7271.9|7281.6|7277.6|7281.6|7277.6|7275.9|7271.9|0
1624228500000|2021-06-20 22:35:00|7282|7278|7285.6|7281.6|7287.1|7283.1|7281.8|7277.8|0
1624228800000|2021-06-20 22:40:00|7286|7282|7283.9|7279.9|7286.4|7282.4|7282.8|7278.8|0
1624229100000|2021-06-20 22:45:00|7284.1|7280.1|7284.7|7280.7|7286|7282|7284.1|7280.1|0
1624229400000|2021-06-20 22:50:00|7284.9|7280.9|7287.1|7283.1|7287.5|7283.5|7282.8|7278.8|0
1624229700000|2021-06-20 22:55:00|7287.3|7283.3|7292.1|7288.1|7293.7|7289.7|7287.1|7283.1|0
1624230000000|2021-06-20 23:00:00|7292.5|7288.5|7288.9|7284.9|7292.9|7288.9|7288.1|7284.1|0
1624230300000|2021-06-20 23:05:00|7289|7285|7283.7|7279.7|7289.6|7285.6|7283.6|7279.6|0
1624230600000|2021-06-20 23:10:00|7283.9|7279.9|7289.8|7285.8|7290.9|7286.9|7283.7|7279.7|0
1624230900000|2021-06-20 23:15:00|7289.4|7285.4|7291.8|7287.8|7291.8|7287.8|7289.4|7285.4|0
1624231200000|2021-06-20 23:20:00|7292|7288|7296.6|7292.6|7297.1|7293.1|7291.9|7287.9|0
1624231500000|2021-06-20 23:25:00|7296.5|7292.5|7297.8|7293.8|7298.2|7294.2|7295.6|7291.6|0
1624231800000|2021-06-20 23:30:00|7297|7293|7296.4|7292.4|7297.9|7293.9|7294.8|7290.8|0
1624232100000|2021-06-20 23:35:00|7296.8|7292.8|7291.8|7287.8|7297.1|7293.1|7290.9|7286.9|0
1624232400000|2021-06-20 23:40:00|7291.4|7287.4|7295.3|7291.3|7295.3|7291.3|7290.2|7286.2|0
1624232700000|2021-06-20 23:45:00|7295.6|7291.6|7282.9|7278.9|7295.6|7291.6|7282.8|7278.8|0
1624233000000|2021-06-20 23:50:00|7283.1|7279.1|7271.5|7269.5|7283.1|7279.5|7264|7262|1095
1624233300000|2021-06-20 23:55:00|7271|7269|7270.5|7268.5|7272|7270|7265|7263|405
1624233600000|2021-06-21 00:00:00|7270|7268|7270.5|7269.5|7272|7271|7259.5|7258.5|836
1624233900000|2021-06-21 00:05:00|7270|7269|7266.5|7265.5|7271.5|7270.5|7262.5|7261.5|929
1624234200000|2021-06-21 00:10:00|7265.5|7264.5|7271.5|7270.5|7276.5|7275.5|7258|7257|966
1624234500000|2021-06-21 00:15:00|7271|7270|7275|7274|7279|7278|7266.5|7265.5|869
1624234800000|2021-06-21 00:20:00|7275.5|7274.5|7266.5|7265.5|7276.5|7275.5|7265.5|7264.5|490
1624235100000|2021-06-21 00:25:00|7266|7265|7258|7257|7266|7265|7257.5|7256.5|476
1624235400000|2021-06-21 00:30:00|7257.5|7256.5|7246.5|7245.5|7258.5|7257.5|7243.5|7242.5|869
1624235700000|2021-06-21 00:35:00|7246|7245|7252.5|7251.5|7254.5|7253.5|7245.5|7244.5|615
1624236000000|2021-06-21 00:40:00|7252|7251|7244.5|7243.5|7253.5|7252.5|7243.5|7242.5|576
1624236300000|2021-06-21 00:45:00|7245.5|7244.5|7247.5|7246.5|7247.5|7246.5|7242.5|7241.5|397
1624236600000|2021-06-21 00:50:00|7247|7246|7253.5|7252.5|7255.5|7254.5|7244.5|7243.5|454
1624236900000|2021-06-21 00:55:00|7252.5|7251.5|7253|7252|7256.5|7255.5|7248.5|7247.5|423
1624237200000|2021-06-21 01:00:00|7253.5|7252.5|7262|7261|7265.5|7264.5|7251.5|7250.5|354
1624237500000|2021-06-21 01:05:00|7261.5|7260.5|7250.5|7249.5|7263|7262|7250.5|7249.5|346
1624237800000|2021-06-21 01:10:00|7250|7249|7245.5|7244.5|7252.5|7251.5|7241.5|7240.5|526
1624238100000|2021-06-21 01:15:00|7245|7244|7233.5|7232.5|7245|7244|7232.5|7231.5|543
1624238400000|2021-06-21 01:20:00|7232.5|7231.5|7238.5|7237.5|7238.5|7237.5|7231|7230|566
1624238700000|2021-06-21 01:25:00|7237.5|7236.5|7240.5|7239.5|7240.5|7239.5|7236.5|7235.5|295
1624239000000|2021-06-21 01:30:00|7240|7239|7239|7238|7242.5|7241.5|7238|7237|313
1624239300000|2021-06-21 01:35:00|7237.5|7236.5|7235.5|7234.5|7240.5|7239.5|7233.5|7232.5|294
1624239600000|2021-06-21 01:40:00|7235|7234|7228.5|7227.5|7236.5|7235.5|7226.5|7225.5|478
1624239900000|2021-06-21 01:45:00|7228|7227|7230|7229|7233.5|7232.5|7227.5|7226.5|316
1624240200000|2021-06-21 01:50:00|7229.5|7228.5|7227.5|7226.5|7229.5|7228.5|7227.5|7226.5|185
1624240500000|2021-06-21 01:55:00|7228|7227|7218.4|7217.4|7228.5|7227.5|7217.9|7216.9|644
1624240800000|2021-06-21 02:00:00|7218.9|7217.9|7209.7|7208.7|7218.9|7217.9|7207.2|7206.2|743
1624241100000|2021-06-21 02:05:00|7209.2|7208.2|7210.2|7209.2|7212.2|7211.2|7205.2|7204.2|551
1624241400000|2021-06-21 02:10:00|7210.7|7209.7|7217.2|7216.2|7222.2|7221.2|7210.7|7209.7|654
1624241700000|2021-06-21 02:15:00|7216.2|7215.2|7214.2|7213.2|7217.2|7216.2|7214.2|7213.2|374
1624242000000|2021-06-21 02:20:00|7214.7|7213.7|7227.2|7226.2|7228.2|7227.2|7214.7|7213.7|415
1624242300000|2021-06-21 02:25:00|7226.7|7225.7|7225.2|7224.2|7227.2|7226.2|7220.2|7219.2|309
1624242600000|2021-06-21 02:30:00|7225.7|7224.7|7223.2|7222.2|7228.2|7227.2|7220.2|7219.2|272
1624242900000|2021-06-21 02:35:00|7222.7|7221.7|7226.2|7225.2|7228.2|7227.2|7220.2|7219.2|307
1624243200000|2021-06-21 02:40:00|7225.2|7224.2|7235.7|7234.7|7236.2|7235.2|7221.2|7220.2|591
1624243500000|2021-06-21 02:45:00|7235.2|7234.2|7237.2|7236.2|7240.2|7239.2|7234.2|7233.2|437
1624243800000|2021-06-21 02:50:00|7236.2|7235.2|7241.7|7240.7|7243.7|7242.7|7236.2|7235.2|318
1624244100000|2021-06-21 02:55:00|7241.2|7240.2|7246.2|7245.2|7248.2|7247.2|7241.2|7240.2|270
1624244400000|2021-06-21 03:00:00|7245.7|7244.7|7235.7|7234.7|7245.7|7244.7|7235.7|7234.7|347
1624244700000|2021-06-21 03:05:00|7235.2|7234.2|7234.2|7233.2|7237.2|7236.2|7232.2|7231.2|262
1624245000000|2021-06-21 03:10:00|7233.7|7232.7|7228.7|7227.7|7234.2|7233.2|7226.2|7225.2|272
1624245300000|2021-06-21 03:15:00|7229.2|7228.2|7228.2|7227.2|7229.2|7228.2|7224.7|7223.7|178
1624245600000|2021-06-21 03:20:00|7228.7|7227.7|7234.2|7233.2|7235.2|7234.2|7228.2|7227.2|179
1624245900000|2021-06-21 03:25:00|7233.7|7232.7|7233.2|7232.2|7234.2|7233.2|7227.7|7226.7|133
1624246200000|2021-06-21 03:30:00|7232.2|7231.2|7230.2|7229.2|7233.2|7232.2|7227.7|7226.7|148
1624246500000|2021-06-21 03:35:00|7230.7|7229.7|7228.7|7227.7|7231.7|7230.7|7226.2|7225.2|231
1624246800000|2021-06-21 03:40:00|7229.2|7228.2|7225.2|7224.2|7229.2|7228.2|7224.2|7223.2|354
1624247100000|2021-06-21 03:45:00|7224.2|7223.2|7226.2|7225.2|7226.2|7225.2|7223.2|7222.2|362
1624247400000|2021-06-21 03:50:00|7225.7|7224.7|7227.2|7226.2|7229.2|7228.2|7223.2|7222.2|212
1624247700000|2021-06-21 03:55:00|7226.7|7225.7|7227.2|7226.2|7228.2|7227.2|7226.2|7225.2|232
1624248000000|2021-06-21 04:00:00|7226.2|7225.2|7228.2|7227.2|7230.2|7229.2|7226.2|7225.2|358
1624248300000|2021-06-21 04:05:00|7227.2|7226.2|7237.2|7236.2|7237.7|7236.7|7227.2|7226.2|259
1624248600000|2021-06-21 04:10:00|7237.7|7236.7|7236.2|7235.2|7242.2|7241.2|7236.2|7235.2|296
1624248900000|2021-06-21 04:15:00|7235.7|7234.7|7225.2|7224.2|7236.2|7235.2|7223.2|7222.2|463
1624249200000|2021-06-21 04:20:00|7225.7|7224.7|7221.2|7220.2|7226.2|7225.2|7219.2|7218.2|362
1624249500000|2021-06-21 04:25:00|7220.7|7219.7|7219.2|7218.2|7221.2|7220.2|7216.2|7215.2|568
1624249800000|2021-06-21 04:30:00|7218.7|7217.7|7223.2|7222.2|7223.2|7222.2|7215.2|7214.2|378
1624250100000|2021-06-21 04:35:00|7222.2|7221.2|7220.2|7219.2|7224.2|7223.2|7220.2|7219.2|452
1624250400000|2021-06-21 04:40:00|7220.7|7219.7|7229.2|7228.2|7229.2|7228.2|7220.2|7219.2|287
1624250700000|2021-06-21 04:45:00|7228.2|7227.2|7233.2|7232.2|7237.2|7236.2|7228.2|7227.2|610
1624251000000|2021-06-21 04:50:00|7234.2|7233.2|7235.7|7234.7|7236.2|7235.2|7232.2|7231.2|267
1624251300000|2021-06-21 04:55:00|7236.2|7235.2|7237.2|7236.2|7239.2|7238.2|7233.7|7232.7|273
1624251600000|2021-06-21 05:00:00|7236.7|7235.7|7240.2|7239.2|7241.2|7240.2|7234.7|7233.7|276
1624251900000|2021-06-21 05:05:00|7239.2|7238.2|7242.2|7241.2|7243.2|7242.2|7239.2|7238.2|348
1624252200000|2021-06-21 05:10:00|7241.7|7240.7|7240.2|7239.2|7244.2|7243.2|7240.2|7239.2|438
1624252500000|2021-06-21 05:15:00|7239.7|7238.7|7240.2|7239.2|7240.2|7239.2|7238.2|7237.2|244
1624252800000|2021-06-21 05:20:00|7241.2|7240.2|7244.2|7243.2|7244.2|7243.2|7239.7|7238.7|414
1624253100000|2021-06-21 05:25:00|7243.7|7242.7|7241.2|7240.2|7244.2|7243.2|7240.2|7239.2|137
1624253400000|2021-06-21 05:30:00|7241.7|7240.7|7238.7|7237.7|7242.2|7241.2|7236.2|7235.2|330
1624253700000|2021-06-21 05:35:00|7239.2|7238.2|7240.2|7239.2|7241.2|7240.2|7238.2|7237.2|148
1624254000000|2021-06-21 05:40:00|7239.7|7238.7|7241.7|7240.7|7243.2|7242.2|7239.2|7238.2|161
1624254300000|2021-06-21 05:45:00|7241.2|7240.2|7245.2|7244.2|7246.2|7245.2|7241.2|7240.2|204
1624254600000|2021-06-21 05:50:00|7244.7|7243.7|7239.2|7238.2|7245.2|7244.2|7238.2|7237.2|258
1624254900000|2021-06-21 05:55:00|7238.7|7237.7|7238.2|7237.2|7242.7|7241.7|7238.2|7237.2|311
1624255200000|2021-06-21 06:00:00|7238.7|7236.7|7237.2|7235.2|7243.7|7241.7|7230.2|7228.2|1014
1624255500000|2021-06-21 06:05:00|7237.7|7235.7|7229.7|7227.7|7237.7|7235.7|7228.7|7226.7|1390
1624255800000|2021-06-21 06:10:00|7230.2|7228.2|7239.7|7237.7|7240.2|7238.2|7229.2|7227.2|1281
1624256100000|2021-06-21 06:15:00|7239.2|7237.2|7241.7|7239.7|7242.7|7240.7|7238.2|7236.2|562
1624256400000|2021-06-21 06:20:00|7242.2|7240.2|7245.7|7243.7|7245.7|7243.7|7241.7|7239.7|397
1624256700000|2021-06-21 06:25:00|7246.2|7244.2|7247.7|7245.7|7248.7|7246.7|7245.7|7243.7|845
1624257000000|2021-06-21 06:30:00|7249.7|7245.5|7255.1|7251.1|7255.7|7251.7|7248.5|7244.5|1
1624257300000|2021-06-21 06:35:00|7254.9|7250.9|7248.5|7244.5|7255.1|7251.1|7248|7244|0
1624257600000|2021-06-21 06:40:00|7248.4|7244.4|7243.3|7239.3|7248.4|7244.4|7243|7239|0
1624257900000|2021-06-21 06:45:00|7243.4|7239.4|7245.2|7241.2|7245.7|7241.7|7243.4|7239.4|0
1624258200000|2021-06-21 06:50:00|7245|7241|7244.7|7240.7|7245.8|7241.8|7242.1|7238.1|0
1624258500000|2021-06-21 06:55:00|7244.8|7240.8|7243.6|7239.6|7248.7|7244.7|7242.5|7238.5|0
1624258800000|2021-06-21 07:00:00|7243.5|7239.5|7243.9|7239.9|7251.6|7247.6|7243.2|7239.2|0
1624259100000|2021-06-21 07:05:00|7243.7|7239.7|7242.1|7238.1|7247.8|7243.8|7241.8|7237.8|0
1624259400000|2021-06-21 07:10:00|7247.2|7244.2|7247.2|7244.2|7249.2|7246.2|7242.2|7239.2|514
1624259700000|2021-06-21 07:15:00|7246.7|7243.7|7256.2|7253.2|7256.2|7253.2|7246.2|7243.2|305
1624260000000|2021-06-21 07:20:00|7256.7|7253.7|7258.2|7255.2|7258.7|7255.7|7255.2|7252.2|248
1624260300000|2021-06-21 07:25:00|7257.7|7254.7|7249.2|7246.2|7258.2|7255.2|7249.2|7246.2|191
1624260600000|2021-06-21 07:30:00|7249.7|7246.7|7257.2|7254.2|7259.2|7256.2|7249.7|7246.7|98
1624260900000|2021-06-21 07:35:00|7257.7|7254.7|7267.2|7264.2|7267.7|7264.7|7257.2|7254.2|187
1624261200000|2021-06-21 07:40:00|7266.7|7263.7|7275.2|7272.2|7275.2|7272.2|7265.2|7262.2|144
1624261500000|2021-06-21 07:45:00|7275.7|7272.7|7279.2|7276.2|7282.7|7279.7|7274.7|7271.7|232
1624261800000|2021-06-21 07:50:00|7279.7|7276.7|7282.7|7279.7|7284.2|7281.2|7279.7|7276.7|140
1624262100000|2021-06-21 07:55:00|7282.2|7279.2|7282.2|7279.2|7283.7|7280.7|7281.2|7278.2|117
1624262400000|2021-06-21 08:00:00|7281.7|7278.7|7272.7|7269.7|7282.2|7279.2|7272.7|7269.7|127
1624262700000|2021-06-21 08:05:00|7272.2|7269.2|7270.2|7267.2|7275.2|7272.2|7270.2|7267.2|79
1624263000000|2021-06-21 08:10:00|7270.7|7267.7|7269.2|7266.2|7272.7|7269.7|7268.2|7265.2|181
1624263300000|2021-06-21 08:15:00|7268.7|7265.7|7272.2|7269.2|7274.2|7271.2|7268.2|7265.2|101
1624263600000|2021-06-21 08:20:00|7272.7|7269.7|7278.7|7275.7|7282.2|7279.2|7272.2|7269.2|61
1624263900000|2021-06-21 08:25:00|7278.2|7275.2|7276.2|7273.2|7282.2|7279.2|7275.2|7272.2|57
1624264200000|2021-06-21 08:30:00|7276.7|7273.7|7279.2|7276.2|7281.2|7278.2|7276.2|7273.2|90
1624264500000|2021-06-21 08:35:00|7279.7|7276.7|7281.2|7278.2|7282.2|7279.2|7277.2|7274.2|54
1624264800000|2021-06-21 08:40:00|7280.7|7277.7|7280.7|7277.7|7283.2|7280.2|7280.2|7277.2|48
1624265100000|2021-06-21 08:45:00|7280.2|7277.2|7283.2|7280.2|7283.2|7280.2|7280.2|7277.2|51
1624265400000|2021-06-21 08:50:00|7283.7|7280.7|7285.2|7282.2|7286.2|7283.2|7283.2|7280.2|85
1624265700000|2021-06-21 08:55:00|7285.7|7282.7|7286.2|7283.2|7287.2|7284.2|7282.2|7279.2|56
1624266000000|2021-06-21 09:00:00|7285.7|7282.7|7290.7|7287.7|7291.2|7288.2|7284.2|7281.2|62
1624266300000|2021-06-21 09:05:00|7290.2|7287.2|7287.2|7284.2|7291.2|7288.2|7287.2|7284.2|64
1624266600000|2021-06-21 09:10:00|7287.7|7284.7|7294.2|7291.2|7294.2|7291.2|7287.2|7284.2|138
1624266900000|2021-06-21 09:15:00|7294.7|7291.7|7294.2|7291.2|7297.7|7294.7|7292.2|7289.2|121
1624267200000|2021-06-21 09:20:00|7294.7|7291.7|7297.2|7294.2|7300.2|7297.2|7294.2|7291.2|57
1624267500000|2021-06-21 09:25:00|7297.7|7294.7|7297.2|7294.2|7300.2|7297.2|7297.2|7294.2|62
1624267800000|2021-06-21 09:30:00|7296.7|7293.7|7294.7|7291.7|7300.7|7297.7|7294.2|7291.2|108
1624268100000|2021-06-21 09:35:00|7294.2|7291.2|7293.7|7290.7|7296.2|7293.2|7293.2|7290.2|41
1624268400000|2021-06-21 09:40:00|7294.2|7291.2|7296.7|7293.7|7297.2|7294.2|7293.2|7290.2|45
1624268700000|2021-06-21 09:45:00|7296.2|7293.2|7294.2|7291.2|7298.2|7295.2|7294.2|7291.2|97
1624269000000|2021-06-21 09:50:00|7294.7|7291.7|7294.7|7291.7|7297.2|7294.2|7294.2|7291.2|46
1624269300000|2021-06-21 09:55:00|7294.2|7291.2|7290.2|7287.2|7295.7|7292.7|7290.2|7287.2|24
1624269600000|2021-06-21 10:00:00|7290.7|7287.7|7289.7|7286.7|7293.2|7290.2|7289.2|7286.2|104
1624269900000|2021-06-21 10:05:00|7289.2|7286.2|7286.2|7283.2|7290.7|7287.7|7286.2|7283.2|103
1624270200000|2021-06-21 10:10:00|7285.7|7282.7|7286.2|7283.2|7288.2|7285.2|7284.2|7281.2|99
1624270500000|2021-06-21 10:15:00|7286.7|7283.7|7286.2|7283.2|7288.2|7285.2|7286.2|7283.2|42
1624270800000|2021-06-21 10:20:00|7285.2|7282.2|7288.2|7285.2|7288.7|7285.7|7285.2|7282.2|37
1624271100000|2021-06-21 10:25:00|7288.7|7285.7|7283.2|7280.2|7290.2|7287.2|7283.2|7280.2|32
1624271400000|2021-06-21 10:30:00|7283.7|7280.7|7283.2|7280.2|7287.7|7284.7|7283.2|7280.2|32
1624271700000|2021-06-21 10:35:00|7283.7|7280.7|7283.2|7280.2|7285.7|7282.7|7283.2|7280.2|28
1624272000000|2021-06-21 10:40:00|7284.2|7281.2|7286.2|7283.2|7287.7|7284.7|7283.2|7280.2|59
1624272300000|2021-06-21 10:45:00|7286.7|7283.7|7284.2|7281.2|7286.7|7283.7|7282.2|7279.2|57
1624272600000|2021-06-21 10:50:00|7284.7|7281.7|7285.7|7282.7|7287.2|7284.2|7284.2|7281.2|36
1624272900000|2021-06-21 10:55:00|7285.2|7282.2|7283.2|7280.2|7287.2|7284.2|7283.2|7280.2|32
1624273200000|2021-06-21 11:00:00|7282.7|7279.7|7286.7|7283.7|7286.7|7283.7|7282.7|7279.7|30
1624273500000|2021-06-21 11:05:00|7286.2|7283.2|7283.7|7280.7|7289.2|7286.2|7283.2|7280.2|31
1624273800000|2021-06-21 11:10:00|7283.2|7280.2|7278.2|7275.2|7283.2|7280.2|7278.2|7275.2|31
1624274100000|2021-06-21 11:15:00|7278.7|7275.7|7274.7|7271.7|7279.2|7276.2|7274.2|7271.2|35
1624274400000|2021-06-21 11:20:00|7274.2|7271.2|7272.2|7269.2|7274.2|7271.2|7269.2|7266.2|58
1624274700000|2021-06-21 11:25:00|7271.7|7268.7|7273.2|7270.2|7274.2|7271.2|7270.2|7267.2|31
1624275000000|2021-06-21 11:30:00|7273.7|7270.7|7274.2|7271.2|7276.2|7273.2|7273.2|7270.2|6
1624275300000|2021-06-21 11:35:00|7274.7|7271.7|7279.2|7276.2|7280.2|7277.2|7274.2|7271.2|18
1624275600000|2021-06-21 11:40:00|7279.7|7276.7|7277.2|7274.2|7279.7|7276.7|7276.2|7273.2|29
1624275900000|2021-06-21 11:45:00|7277.7|7274.7|7280.2|7277.2|7282.2|7279.2|7276.7|7273.7|19
1624276200000|2021-06-21 11:50:00|7279.7|7276.7|7282.2|7279.2|7285.2|7282.2|7278.7|7275.7|24
1624276500000|2021-06-21 11:55:00|7281.7|7278.7|7281.7|7278.7|7285.7|7282.7|7281.2|7278.2|25
1624276800000|2021-06-21 12:00:00|7281.2|7278.2|7285.7|7282.7|7286.2|7283.2|7281.2|7278.2|15
1624277100000|2021-06-21 12:05:00|7286.2|7283.2|7286.7|7283.7|7287.2|7284.2|7284.2|7281.2|17
1624277400000|2021-06-21 12:10:00|7286.2|7283.2|7282.2|7279.2|7288.2|7285.2|7281.7|7278.7|39
1624277700000|2021-06-21 12:15:00|7282.7|7279.7|7285.2|7282.2|7288.2|7285.2|7282.2|7279.2|29
1624278000000|2021-06-21 12:20:00|7285.7|7282.7|7282.2|7279.2|7286.2|7283.2|7281.2|7278.2|35
1624278300000|2021-06-21 12:25:00|7281.7|7278.7|7281.7|7278.7|7283.2|7280.2|7280.7|7277.7|68
1624278600000|2021-06-21 12:30:00|7281.2|7278.2|7281.2|7278.2|7283.2|7280.2|7280.7|7277.7|52
1624278900000|2021-06-21 12:35:00|7281.7|7278.7|7281.2|7278.2|7284.2|7281.2|7281.2|7278.2|29
1624279200000|2021-06-21 12:40:00|7281.7|7278.7|7282.2|7279.2|7282.2|7279.2|7281.2|7278.2|16
1624279500000|2021-06-21 12:45:00|7281.7|7278.7|7282.7|7279.7|7283.2|7280.2|7280.7|7277.7|35
1624279800000|2021-06-21 12:50:00|7282.2|7279.2|7285.2|7282.2|7286.2|7283.2|7281.2|7278.2|11
1624280100000|2021-06-21 12:55:00|7284.7|7281.7|7288.7|7285.7|7290.2|7287.2|7284.7|7281.7|45
1624280400000|2021-06-21 13:00:00|7288.2|7285.2|7286.2|7283.2|7288.2|7285.2|7285.2|7282.2|28
1624280700000|2021-06-21 13:05:00|7286.7|7283.7|7287.2|7284.2|7289.2|7286.2|7286.2|7283.2|32
1624281000000|2021-06-21 13:10:00|7287.7|7284.7|7289.7|7286.7|7290.2|7287.2|7287.2|7284.2|11
1624281300000|2021-06-21 13:15:00|7289.2|7286.2|7286.7|7283.7|7290.2|7287.2|7285.7|7282.7|23
1624281600000|2021-06-21 13:20:00|7286.2|7283.2|7285.7|7282.7|7287.7|7284.7|7284.2|7281.2|43
1624281900000|2021-06-21 13:25:00|7285.2|7282.2|7287.2|7284.2|7288.2|7285.2|7285.2|7282.2|13
1624282200000|2021-06-21 13:30:00|7287.7|7284.7|7284.2|7281.2|7291.2|7288.2|7282.2|7279.2|239
1624282500000|2021-06-21 13:35:00|7283.7|7280.7|7286.7|7283.7|7288.2|7285.2|7282.7|7279.7|85
1624282800000|2021-06-21 13:40:00|7287.2|7284.2|7290.2|7287.2|7292.2|7289.2|7284.2|7281.2|69
1624283100000|2021-06-21 13:45:00|7289.7|7286.7|7295.2|7292.2|7296.2|7293.2|7286.2|7283.2|139
1624283400000|2021-06-21 13:50:00|7294.7|7291.7|7297.2|7294.2|7297.7|7294.7|7290.2|7287.2|111
1624283700000|2021-06-21 13:55:00|7297.7|7294.7|7294.2|7291.2|7299.2|7296.2|7294.2|7291.2|164
1624284000000|2021-06-21 14:00:00|7294.7|7291.7|7300.2|7297.2|7301.2|7298.2|7292.7|7289.7|112
1624284300000|2021-06-21 14:05:00|7300.7|7297.7|7310.2|7307.2|7310.2|7307.2|7300.2|7297.2|249
1624284600000|2021-06-21 14:10:00|7310.7|7307.7|7308.7|7305.7|7311.7|7308.7|7305.2|7302.2|110
1624284900000|2021-06-21 14:15:00|7309.2|7306.2|7310.2|7307.2|7314.2|7311.2|7309.2|7306.2|119
1624285200000|2021-06-21 14:20:00|7309.7|7306.7|7313.2|7310.2|7316.2|7313.2|7309.2|7306.2|211
1624285500000|2021-06-21 14:25:00|7313.7|7310.7|7318.2|7315.2|7320.2|7317.2|7313.2|7310.2|114
1624285800000|2021-06-21 14:30:00|7318.7|7315.7|7320.2|7317.2|7324.2|7321.2|7318.7|7315.7|213
1624286100000|2021-06-21 14:35:00|7320.7|7317.7|7325.2|7322.2|7325.2|7322.2|7318.2|7315.2|193
1624286400000|2021-06-21 14:40:00|7326.2|7323.2|7324.2|7321.2|7327.2|7324.2|7323.2|7320.2|159
1624286700000|2021-06-21 14:45:00|7325.2|7322.2|7328.2|7325.2|7329.7|7326.7|7325.2|7322.2|184
1624287000000|2021-06-21 14:50:00|7329.2|7326.2|7329.7|7326.7|7332.7|7329.7|7328.2|7325.2|95
1624287300000|2021-06-21 14:55:00|7330.2|7327.2|7332.7|7329.7|7334.2|7331.2|7329.2|7326.2|128
1624287600000|2021-06-21 15:00:00|7333.2|7330.2|7332.2|7329.2|7336.2|7333.2|7331.7|7328.7|160
1624287900000|2021-06-21 15:05:00|7332.7|7329.7|7328.7|7325.7|7333.2|7330.2|7327.2|7324.2|146
1624288200000|2021-06-21 15:10:00|7329.2|7326.2|7329.2|7326.2|7330.7|7327.7|7327.2|7324.2|87
1624288500000|2021-06-21 15:15:00|7329.7|7326.7|7331.2|7328.2|7331.2|7328.2|7329.2|7326.2|91
1624288800000|2021-06-21 15:20:00|7330.7|7327.7|7330.2|7327.2|7332.2|7329.2|7329.2|7326.2|117
1624289100000|2021-06-21 15:25:00|7329.7|7326.7|7329.2|7326.2|7332.2|7329.2|7328.2|7325.2|107
1624289400000|2021-06-21 15:30:00|7330.2|7327.2|7330.2|7327.2|7334.2|7331.2|7329.2|7326.2|91
1624289700000|2021-06-21 15:35:00|7329.7|7326.7|7333.2|7330.2|7334.2|7331.2|7329.7|7326.7|77
1624290000000|2021-06-21 15:40:00|7333.7|7330.7|7335.2|7332.2|7335.7|7332.7|7333.2|7330.2|67
1624290300000|2021-06-21 15:45:00|7334.7|7331.7|7335.7|7332.7|7336.2|7333.2|7334.2|7331.2|55
1624290600000|2021-06-21 15:50:00|7335.2|7332.2|7336.2|7333.2|7337.2|7334.2|7335.2|7332.2|28
1624290900000|2021-06-21 15:55:00|7335.7|7332.7|7337.7|7334.7|7338.2|7335.2|7334.2|7331.2|53
1624291200000|2021-06-21 16:00:00|7338.2|7335.2|7337.2|7334.2|7340.2|7337.2|7336.7|7333.7|40
1624291500000|2021-06-21 16:05:00|7336.7|7333.7|7336.2|7333.2|7338.2|7335.2|7335.7|7332.7|27
1624291800000|2021-06-21 16:10:00|7335.7|7332.7|7338.7|7335.7|7339.2|7336.2|7335.7|7332.7|71
1624292100000|2021-06-21 16:15:00|7338.2|7335.2|7339.2|7336.2|7339.2|7336.2|7338.2|7335.2|15
1624292400000|2021-06-21 16:20:00|7338.7|7335.7|7336.7|7333.7|7339.2|7336.2|7336.2|7333.2|37
1624292700000|2021-06-21 16:25:00|7336.2|7333.2|7339.2|7336.2|7339.2|7336.2|7336.2|7333.2|23
1624293000000|2021-06-21 16:30:00|7338.2|7335.2|7337.2|7334.2|7339.2|7336.2|7337.2|7334.2|41
1624293300000|2021-06-21 16:35:00|7337.7|7334.7|7338.2|7335.2|7339.2|7336.2|7337.7|7334.7|44
1624293600000|2021-06-21 16:40:00|7337.7|7334.7|7337.2|7334.2|7337.7|7334.7|7336.7|7333.7|20
1624293900000|2021-06-21 16:45:00|7338.2|7335.2|7337.2|7334.2|7339.2|7336.2|7337.2|7334.2|30
1624294200000|2021-06-21 16:50:00|7337.7|7334.7|7337.7|7334.7|7338.2|7335.2|7337.2|7334.2|22
1624294500000|2021-06-21 16:55:00|7338.2|7335.2|7337.2|7334.2|7338.2|7335.2|7337.2|7334.2|6
1624294800000|2021-06-21 17:00:00|7336.7|7333.7|7337.2|7334.2|7338.2|7335.2|7336.2|7333.2|27
1624295100000|2021-06-21 17:05:00|7337.7|7334.7|7337.2|7334.2|7338.2|7335.2|7336.7|7333.7|12
1624295400000|2021-06-21 17:10:00|7336.7|7333.7|7337.2|7334.2|7338.2|7335.2|7336.2|7333.2|31
1624295700000|2021-06-21 17:15:00|7336.7|7333.7|7337.2|7334.2|7338.2|7335.2|7336.2|7333.2|37
1624296000000|2021-06-21 17:20:00|7336.7|7333.7|7336.2|7333.2|7338.2|7335.2|7336.2|7333.2|17
1624296300000|2021-06-21 17:25:00|7336.7|7333.7|7337.2|7334.2|7338.2|7335.2|7336.2|7333.2|22
1624296600000|2021-06-21 17:30:00|7337.7|7334.7|7339.2|7336.2|7339.2|7336.2|7337.7|7334.7|23
1624296900000|2021-06-21 17:35:00|7338.7|7335.7|7340.2|7337.2|7340.2|7337.2|7338.7|7335.7|7
1624297200000|2021-06-21 17:40:00|7341.2|7338.2|7346.2|7343.2|7346.2|7343.2|7341.2|7338.2|122
1624297500000|2021-06-21 17:45:00|7345.7|7342.7|7347.2|7344.2|7347.2|7344.2|7345.2|7342.2|34
1624297800000|2021-06-21 17:50:00|7345.7|7342.7|7347.2|7344.2|7348.7|7345.7|7345.7|7342.7|75
1624298100000|2021-06-21 17:55:00|7347.7|7344.7|7347.2|7344.2|7348.2|7345.2|7347.2|7344.2|16
1624298400000|2021-06-21 18:00:00|7347.7|7344.7|7343.2|7340.2|7349.2|7346.2|7343.2|7340.2|83
1624298700000|2021-06-21 18:05:00|7343.7|7340.7|7344.2|7341.2|7345.2|7342.2|7343.7|7340.7|23
1624299000000|2021-06-21 18:10:00|7343.7|7340.7|7344.2|7341.2|7345.2|7342.2|7343.2|7340.2|8
1624299300000|2021-06-21 18:15:00|7344.7|7341.7|7345.7|7342.7|7346.7|7343.7|7344.2|7341.2|21
1624299600000|2021-06-21 18:20:00|7345.2|7342.2|7344.2|7341.2|7346.2|7343.2|7343.2|7340.2|8
1624299900000|2021-06-21 18:25:00|7343.7|7340.7|7344.2|7341.2|7345.2|7342.2|7343.2|7340.2|11
1624300200000|2021-06-21 18:30:00|7343.7|7340.7|7342.7|7339.7|7343.7|7340.7|7341.7|7338.7|15
1624300500000|2021-06-21 18:35:00|7342.2|7339.2|7342.7|7339.7|7344.2|7341.2|7342.2|7339.2|18
1624300800000|2021-06-21 18:40:00|7343.2|7340.2|7345.2|7342.2|7345.2|7342.2|7342.2|7339.2|27
1624301100000|2021-06-21 18:45:00|7344.7|7341.7|7341.7|7338.7|7345.2|7342.2|7341.2|7338.2|14
1624301400000|2021-06-21 18:50:00|7341.2|7338.2|7343.2|7340.2|7344.2|7341.2|7340.2|7337.2|23
1624301700000|2021-06-21 18:55:00|7343.7|7340.7|7346.2|7343.2|7347.2|7344.2|7343.7|7340.7|29
1624302000000|2021-06-21 19:00:00|7346.7|7343.7|7345.7|7342.7|7346.7|7343.7|7343.7|7340.7|34
1624302300000|2021-06-21 19:05:00|7346.2|7343.2|7348.7|7345.7|7349.2|7346.2|7345.2|7342.2|53
1624302600000|2021-06-21 19:10:00|7348.2|7345.2|7343.2|7340.2|7348.2|7345.2|7343.2|7340.2|25
1624302900000|2021-06-21 19:15:00|7343.7|7340.7|7340.2|7337.2|7344.2|7341.2|7340.2|7337.2|95
1624303200000|2021-06-21 19:20:00|7339.7|7336.7|7335.2|7332.2|7340.7|7337.7|7334.7|7331.7|91
1624303500000|2021-06-21 19:25:00|7335.7|7332.7|7338.2|7335.2|7338.2|7335.2|7334.2|7331.2|49
1624303800000|2021-06-21 19:30:00|7337.7|7334.7|7340.7|7337.7|7341.2|7338.2|7337.2|7334.2|45
1624304100000|2021-06-21 19:35:00|7341.2|7338.2|7339.2|7336.2|7341.2|7338.2|7338.2|7335.2|16
1624304400000|2021-06-21 19:40:00|7339.7|7336.7|7338.2|7335.2|7340.7|7337.7|7337.7|7334.7|13
1624304700000|2021-06-21 19:45:00|7338.7|7335.7|7337.2|7334.2|7339.2|7336.2|7336.2|7333.2|11
1624305000000|2021-06-21 19:50:00|7337.7|7334.7|7339.2|7336.2|7339.7|7336.7|7334.2|7331.2|83
1624305300000|2021-06-21 19:55:00|7339.7|7336.7|7343.7|7340.7|7346.7|7343.7|7337.2|7334.2|329
1624305600000|2021-06-21 20:00:00|7343.2|7340.2|7346.2|7343.2|7347.2|7344.2|7342.7|7339.7|21
1624305900000|2021-06-21 20:05:00|7346.7|7343.7|7344.7|7341.7|7347.2|7344.2|7344.2|7341.2|16
1624306200000|2021-06-21 20:10:00|7344.2|7341.2|7344.7|7341.7|7345.2|7342.2|7344.2|7341.2|9
1624306500000|2021-06-21 20:15:00|7345.2|7342.2|7343.2|7340.2|7345.2|7342.2|7343.2|7340.2|14
1624306800000|2021-06-21 20:20:00|7342.2|7339.2|7343.2|7340.2|7343.2|7340.2|7342.2|7339.2|29
1624307100000|2021-06-21 20:25:00|7342.2|7339.2|7339.2|7336.2|7342.2|7339.2|7339.2|7336.2|98
1624307400000|2021-06-21 20:30:00|7338.2|7335.2|7340.2|7337.2|7340.2|7337.2|7338.2|7335.2|79
1624307700000|2021-06-21 20:35:00|7340.7|7337.7|7341.2|7338.2|7341.2|7338.2|7340.7|7337.7|10
1624308000000|2021-06-21 20:40:00|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|7340.2|7337.2|12
1624308300000|2021-06-21 20:45:00|||||||||23
1624308600000|2021-06-21 20:50:00|7339.7|7336.7|7338.2|7335.2|7339.7|7336.7|7338.2|7335.2|38
1624308900000|2021-06-21 20:55:00|7337.7|7334.7|7337.2|7334.2|7338.2|7335.2|7337.2|7334.2|55
1624309200000|2021-06-21 21:00:00|7338.6|7334.6|7338.3|7334.3|7339|7335|7338.3|7334.3|0
1624309500000|2021-06-21 21:05:00|7338.4|7334.4|7338.1|7334.1|7338.4|7334.4|7338|7334|0
1624309800000|2021-06-21 21:10:00|7338.3|7334.3|7338.1|7334.1|7338.4|7334.4|7337.9|7333.9|0
1624310100000|2021-06-21 21:15:00|7338|7334|7336.8|7332.8|7338.9|7334.9|7336.8|7332.8|0
1624310400000|2021-06-21 21:20:00|7337.4|7333.4|7338.4|7334.4|7338.5|7334.5|7337.4|7333.4|0
1624311000000|2021-06-21 21:30:00|7338.8|7334.8|7338.9|7334.9|7338.9|7334.9|7338.8|7334.8|0
1624311300000|2021-06-21 21:35:00|7339|7335|7339.1|7335.1|7339.1|7335.1|7339|7335|0
1624311600000|2021-06-21 21:40:00|7339|7335|7339|7335|7339|7335|7338.8|7334.8|0
1624311900000|2021-06-21 21:45:00|7339.1|7335.1|7339.2|7335.2|7339.5|7335.5|7339.1|7335.1|0
1624312200000|2021-06-21 21:50:00|7339.3|7335.3|7339.2|7335.2|7339.4|7335.4|7338.9|7334.9|0
1624312500000|2021-06-21 21:55:00|7339.1|7335.1|7338.7|7334.7|7339.2|7335.2|7338.7|7334.7|0
1624312800000|2021-06-21 22:00:00|7339.9|7335.9|7338.6|7334.6|7340.7|7336.7|7338.4|7334.4|0
1624313100000|2021-06-21 22:05:00|7339|7335|7339.7|7335.7|7339.7|7335.7|7338.8|7334.8|0
1624313400000|2021-06-21 22:10:00|7340|7336|7340.6|7336.6|7340.6|7336.6|7339.5|7335.5|0
1624313700000|2021-06-21 22:15:00|7340.4|7336.4|7338.6|7334.6|7340.6|7336.6|7338.6|7334.6|0
1624314000000|2021-06-21 22:20:00|7338.2|7334.2|7339|7335|7339.1|7335.1|7338.2|7334.2|0
1624314300000|2021-06-21 22:25:00|7339.4|7335.4|7339|7335|7339.4|7335.4|7338.6|7334.6|0
1624314600000|2021-06-21 22:30:00|7338.8|7334.8|7338.2|7334.2|7339|7335|7338.2|7334.2|0
1624314900000|2021-06-21 22:35:00|7338.6|7334.6|7337.6|7333.6|7338.6|7334.6|7337.5|7333.5|0
1624315200000|2021-06-21 22:40:00|7337.2|7333.2|7337|7333|7337.9|7333.9|7336.9|7332.9|0
1624315500000|2021-06-21 22:45:00|7336.8|7332.8|7337|7333|7337.2|7333.2|7336.8|7332.8|0
1624315800000|2021-06-21 22:50:00|7336.8|7332.8|7336.4|7332.4|7337.2|7333.2|7336.4|7332.4|0
1624316100000|2021-06-21 22:55:00|7336.2|7332.2|7336.4|7332.4|7336.6|7332.6|7336|7332|0
1624316400000|2021-06-21 23:00:00|7336.8|7332.8|7337.3|7333.3|7338.4|7334.4|7336.4|7332.4|0
1624316700000|2021-06-21 23:05:00|7337.1|7333.1|7337.7|7333.7|7338.1|7334.1|7336.9|7332.9|0
1624317000000|2021-06-21 23:10:00|7338.1|7334.1|7338.9|7334.9|7338.9|7334.9|7338.1|7334.1|0
1624317300000|2021-06-21 23:15:00|7339.6|7335.6|7340|7336|7340.8|7336.8|7339.2|7335.2|0
1624317600000|2021-06-21 23:20:00|7340.2|7336.2|7341.2|7337.2|7341.2|7337.2|7340|7336|0
1624317900000|2021-06-21 23:25:00|7340.8|7336.8|7346.5|7342.5|7346.5|7342.5|7340.8|7336.8|0
1624318200000|2021-06-21 23:30:00|7346.3|7342.3|7343.8|7339.8|7346.3|7342.3|7343.8|7339.8|0
1624318500000|2021-06-21 23:35:00|7343.4|7339.4|7342|7338|7343.8|7339.8|7341.6|7337.6|0
1624318800000|2021-06-21 23:40:00|7341.8|7337.8|7340.4|7336.4|7342|7338|7340.4|7336.4|0
1624319100000|2021-06-21 23:45:00|7340|7336|7335.4|7331.4|7340|7336|7335|7331|0
1624319400000|2021-06-21 23:50:00|7335.2|7331.2|7328.2|7326.2|7335.7|7333.7|7324.2|7322.2|615
1624319700000|2021-06-21 23:55:00|7327.7|7325.7|7319.2|7317.2|7328.2|7326.2|7316.7|7314.7|412
1624320000000|2021-06-22 00:00:00|7319.7|7317.7|7328.7|7327.7|7331.2|7330.2|7316.2|7315.2|794
1624320300000|2021-06-22 00:05:00|7329.2|7328.2|7326.2|7325.2|7333.2|7332.2|7323.2|7322.2|962
1624320600000|2021-06-22 00:10:00|7326.7|7325.7|7320.2|7319.2|7329.7|7328.7|7319.2|7318.2|1061
1624320900000|2021-06-22 00:15:00|7320.7|7319.7|7328.2|7327.2|7331.2|7330.2|7320.2|7319.2|759
1624321200000|2021-06-22 00:20:00|7327.7|7326.7|7330.2|7329.2|7334.2|7333.2|7324.2|7323.2|608
1624321500000|2021-06-22 00:25:00|7329.7|7328.7|7329.7|7328.7|7335.2|7334.2|7326.2|7325.2|497
1624321800000|2021-06-22 00:30:00|7330.2|7329.2|7330.2|7329.2|7341.2|7340.2|7326.2|7325.2|690
1624322100000|2021-06-22 00:35:00|7329.7|7328.7|7331.7|7330.7|7336.2|7335.2|7328.2|7327.2|396
1624322400000|2021-06-22 00:40:00|7332.2|7331.2|7329.2|7328.2|7332.2|7331.2|7325.2|7324.2|365
1624322700000|2021-06-22 00:45:00|7329.7|7328.7|7332.2|7331.2|7335.2|7334.2|7329.2|7328.2|458
1624323000000|2021-06-22 00:50:00|7332.7|7331.7|7326.2|7325.2|7334.2|7333.2|7325.2|7324.2|347
1624323300000|2021-06-22 00:55:00|7326.7|7325.7|7321.2|7320.2|7329.2|7328.2|7317.2|7316.2|508
1624323600000|2021-06-22 01:00:00|7322.2|7321.2|7326.2|7325.2|7328.2|7327.2|7321.2|7320.2|354
1624323900000|2021-06-22 01:05:00|7326.7|7325.7|7321.2|7320.2|7327.2|7326.2|7320.2|7319.2|400
1624324200000|2021-06-22 01:10:00|7321.7|7320.7|7315.2|7314.2|7323.2|7322.2|7315.2|7314.2|358
1624324500000|2021-06-22 01:15:00|7315.7|7314.7|7321.2|7320.2|7321.2|7320.2|7315.2|7314.2|226
1624324800000|2021-06-22 01:20:00|7321.7|7320.7|7313.2|7312.2|7324.2|7323.2|7311.2|7310.2|328
1624325100000|2021-06-22 01:25:00|7313.7|7312.7|7318.2|7317.2|7320.7|7319.7|7313.2|7312.2|319
1624325400000|2021-06-22 01:30:00|7318.7|7317.7|7329.2|7328.2|7329.2|7328.2|7318.2|7317.2|398
1624325700000|2021-06-22 01:35:00|7329.7|7328.7|7329.2|7328.2|7333.2|7332.2|7328.2|7327.2|343
1624326000000|2021-06-22 01:40:00|7328.2|7327.2|7330.2|7329.2|7331.2|7330.2|7326.2|7325.2|205
1624326300000|2021-06-22 01:45:00|7329.7|7328.7|7327.7|7326.7|7330.7|7329.7|7326.2|7325.2|236
1624326600000|2021-06-22 01:50:00|7327.2|7326.2|7330.2|7329.2|7331.2|7330.2|7326.2|7325.2|253
1624326900000|2021-06-22 01:55:00|7329.2|7328.2|7327.2|7326.2|7330.2|7329.2|7325.2|7324.2|134
1624327200000|2021-06-22 02:00:00|7326.2|7325.2|7327.2|7326.2|7330.7|7329.7|7326.2|7325.2|225
1624327500000|2021-06-22 02:05:00|7327.7|7326.7|7330.2|7329.2|7331.7|7330.7|7327.7|7326.7|238
1624327800000|2021-06-22 02:10:00|7330.7|7329.7|7331.2|7330.2|7331.2|7330.2|7330.2|7329.2|103
1624328100000|2021-06-22 02:15:00|7331.7|7330.7|7331.7|7330.7|7334.2|7333.2|7330.2|7329.2|419
1624328400000|2021-06-22 02:20:00|7331.2|7330.2|7332.2|7331.2|7332.2|7331.2|7329.2|7328.2|138
1624328700000|2021-06-22 02:25:00|7331.7|7330.7|7331.2|7330.2|7331.7|7330.7|7329.2|7328.2|181
1624329000000|2021-06-22 02:30:00|7331.7|7330.7|7332.2|7331.2|7334.7|7333.7|7331.7|7330.7|341
1624329300000|2021-06-22 02:35:00|7332.7|7331.7|7333.2|7332.2|7334.2|7333.2|7332.2|7331.2|185
1624329600000|2021-06-22 02:40:00|7333.7|7332.7|7336.2|7335.2|7336.2|7335.2|7333.2|7332.2|247
1624329900000|2021-06-22 02:45:00|7335.7|7334.7|7336.2|7335.2|7337.2|7336.2|7335.2|7334.2|208
1624330200000|2021-06-22 02:50:00|7335.2|7334.2|7336.2|7335.2|7337.2|7336.2|7334.2|7333.2|220
1624330500000|2021-06-22 02:55:00|7336.7|7335.7|7337.2|7336.2|7337.2|7336.2|7335.2|7334.2|124
1624330800000|2021-06-22 03:00:00|7337.7|7336.7|7337.2|7336.2|7338.2|7337.2|7335.2|7334.2|207
1624331100000|2021-06-22 03:05:00|7336.2|7335.2|7339.2|7338.2|7339.2|7338.2|7336.2|7335.2|164
1624331400000|2021-06-22 03:10:00|7339.7|7338.7|7343.2|7342.2|7344.2|7343.2|7339.2|7338.2|476
1624331700000|2021-06-22 03:15:00|7342.7|7341.7|7343.2|7342.2|7344.2|7343.2|7341.2|7340.2|135
1624332000000|2021-06-22 03:20:00|7343.7|7342.7|7344.2|7343.2|7344.2|7343.2|7343.2|7342.2|123
1624332300000|2021-06-22 03:25:00|7343.7|7342.7|7343.2|7342.2|7343.7|7342.7|7342.2|7341.2|129
1624332600000|2021-06-22 03:30:00|7342.7|7341.7|7344.2|7343.2|7344.7|7343.7|7341.2|7340.2|213
1624332900000|2021-06-22 03:35:00|7345.2|7344.2|7346.2|7345.2|7347.2|7346.2|7345.2|7344.2|235
1624333200000|2021-06-22 03:40:00|7346.7|7345.7|7348.2|7347.2|7348.2|7347.2|7346.2|7345.2|165
1624333500000|2021-06-22 03:45:00|7348.7|7347.7|7351.2|7350.2|7351.7|7350.7|7348.2|7347.2|156
1624333800000|2021-06-22 03:50:00|7351.7|7350.7|7354.2|7353.2|7354.2|7353.2|7351.2|7350.2|244
1624334100000|2021-06-22 03:55:00|7353.2|7352.2|7354.2|7353.2|7354.2|7353.2|7353.2|7352.2|269
1624334400000|2021-06-22 04:00:00|7353.7|7352.7|7355.2|7354.2|7356.2|7355.2|7352.2|7351.2|384
1624334700000|2021-06-22 04:05:00|7354.7|7353.7|7355.1|7354.1|7356.2|7355.2|7353.2|7352.2|182
1624335000000|2021-06-22 04:10:00|7354.6|7353.6|7351.1|7350.1|7354.6|7353.6|7350.1|7349.1|266
1624335300000|2021-06-22 04:15:00|7352.1|7351.1|7354.1|7353.1|7354.1|7353.1|7352.1|7351.1|183
1624335600000|2021-06-22 04:20:00|7353.6|7352.6|7354.1|7353.1|7355.1|7354.1|7352.1|7351.1|263
1624335900000|2021-06-22 04:25:00|7353.6|7352.6|7355.1|7354.1|7355.1|7354.1|7353.1|7352.1|222
1624336200000|2021-06-22 04:30:00|7354.6|7353.6|7353.1|7352.1|7355.1|7354.1|7351.1|7350.1|201
1624336500000|2021-06-22 04:35:00|7352.1|7351.1|7350.1|7349.1|7353.1|7352.1|7350.1|7349.1|125
1624336800000|2021-06-22 04:40:00|7351.1|7350.1|7361.1|7360.1|7362.1|7361.1|7351.1|7350.1|635
1624337100000|2021-06-22 04:45:00|7362.1|7361.1|7362.1|7361.1|7365.1|7364.1|7359.1|7358.1|510
1624337400000|2021-06-22 04:50:00|7361.6|7360.6|7358.1|7357.1|7361.6|7360.6|7358.1|7357.1|144
1624337700000|2021-06-22 04:55:00|7359.1|7358.1|7355.1|7354.1|7359.1|7358.1|7354.1|7353.1|188
1624338000000|2021-06-22 05:00:00|7354.1|7353.1|7353.1|7352.1|7355.1|7354.1|7352.1|7351.1|307
1624338300000|2021-06-22 05:05:00|7352.1|7351.1|7353.1|7352.1|7353.1|7352.1|7351.6|7350.6|212
1624338600000|2021-06-22 05:10:00|7352.6|7351.6|7349.1|7348.1|7352.6|7351.6|7349.1|7348.1|269
1624338900000|2021-06-22 05:15:00|7348.6|7347.6|7347.1|7346.1|7349.1|7348.1|7347.1|7346.1|176
1624339200000|2021-06-22 05:20:00|7347.6|7346.6|7343.1|7342.1|7347.6|7346.6|7343.1|7342.1|169
1624339500000|2021-06-22 05:25:00|7342.6|7341.6|7349.1|7348.1|7349.1|7348.1|7342.1|7341.1|330
1624339800000|2021-06-22 05:30:00|7348.6|7347.6|7348.1|7347.1|7349.1|7348.1|7346.1|7345.1|276
1624340100000|2021-06-22 05:35:00|7348.6|7347.6|7351.1|7350.1|7352.1|7351.1|7347.1|7346.1|357
1624340400000|2021-06-22 05:40:00|7350.6|7349.6|7350.1|7349.1|7352.1|7351.1|7349.1|7348.1|260
1624340700000|2021-06-22 05:45:00|7349.6|7348.6|7348.1|7347.1|7349.6|7348.6|7347.1|7346.1|305
1624341000000|2021-06-22 05:50:00|7347.6|7346.6|7347.1|7346.1|7348.6|7347.6|7346.1|7345.1|284
1624341300000|2021-06-22 05:55:00|7346.6|7345.6|7344.1|7343.1|7346.6|7345.6|7342.1|7341.1|733
1624341600000|2021-06-22 06:00:00|7344.5|7342.5|7339.5|7337.5|7346.5|7344.5|7336.5|7334.5|1102
1624341900000|2021-06-22 06:05:00|7338.5|7336.5|7338.5|7336.5|7339.5|7337.5|7335.5|7333.5|1855
1624342200000|2021-06-22 06:10:00|7338|7336|7335.5|7333.5|7338|7336|7333|7331|1118
1624342500000|2021-06-22 06:15:00|7335|7333|7342.5|7340.5|7342.5|7340.5|7334.5|7332.5|774
1624342800000|2021-06-22 06:20:00|7343.5|7341.5|7342.5|7340.5|7343.5|7341.5|7341.5|7339.5|279
1624343100000|2021-06-22 06:25:00|7343|7341|7345.5|7343.5|7345.5|7343.5|7342.5|7340.5|712
1624343400000|2021-06-22 06:30:00|7346.5|7342.5|7342.6|7338.6|7346.5|7342.5|7342.6|7338.6|1
1624343700000|2021-06-22 06:35:00|7342.5|7338.5|7341.8|7337.8|7344.1|7340.1|7341.4|7337.4|0
1624344000000|2021-06-22 06:40:00|7342.1|7338.1|7340.7|7336.7|7343.3|7339.3|7340.3|7336.3|0
1624344300000|2021-06-22 06:45:00|7341|7337|7338.9|7334.9|7341|7337|7338.1|7334.1|0
1624344600000|2021-06-22 06:50:00|7339.1|7335.1|7341|7337|7342.1|7338.1|7338.8|7334.8|0
1624344900000|2021-06-22 06:55:00|7340.8|7336.8|7339.6|7335.6|7341|7337|7339|7335|0
1624345200000|2021-06-22 07:00:00|7339.8|7335.8|7336.4|7332.4|7340.6|7336.6|7336.4|7332.4|0
1624345500000|2021-06-22 07:05:00|7336.3|7332.3|7335.5|7331.5|7336.3|7332.3|7333.3|7329.3|0
1624345800000|2021-06-22 07:10:00|7341|7338|7331|7328|7341|7338|7330|7327|403
1624346100000|2021-06-22 07:15:00|7331.5|7328.5|7327|7324|7332|7329|7326|7323|265
1624346400000|2021-06-22 07:20:00|7327.5|7324.5|7330|7327|7330|7327|7322.5|7319.5|104
1624346700000|2021-06-22 07:25:00|7330.5|7327.5|7329|7326|7331|7328|7327|7324|39
1624347000000|2021-06-22 07:30:00|7329.5|7326.5|7332|7329|7332|7329|7328|7325|63
1624347300000|2021-06-22 07:35:00|7331.5|7328.5|7330.5|7327.5|7331.5|7328.5|7329|7326|17
1624347600000|2021-06-22 07:40:00|7330|7327|7327|7324|7330.5|7327.5|7325|7322|29
1624347900000|2021-06-22 07:45:00|7327.5|7324.5|7325|7322|7328|7325|7324.5|7321.5|54
1624348200000|2021-06-22 07:50:00|7324|7321|7322|7319|7325.5|7322.5|7320|7317|93
1624348500000|2021-06-22 07:55:00|7321.5|7318.5|7322.5|7319.5|7322.5|7319.5|7319|7316|86
1624348800000|2021-06-22 08:00:00|7322|7319|7332|7329|7333|7330|7320.5|7317.5|190
1624349100000|2021-06-22 08:05:00|7332.5|7329.5|7327|7324|7334|7331|7327|7324|189
1624349400000|2021-06-22 08:10:00|7326.5|7323.5|7324|7321|7329|7326|7324|7321|85
1624349700000|2021-06-22 08:15:00|7323.5|7320.5|7325.5|7322.5|7326|7323|7320.5|7317.5|36
1624350000000|2021-06-22 08:20:00|7326|7323|7325.5|7322.5|7326|7323|7323|7320|32
1624350300000|2021-06-22 08:25:00|7326|7323|7321|7318|7326|7323|7321|7318|63
1624350600000|2021-06-22 08:30:00|7320|7317|7318|7315|7322|7319|7318|7315|122
1624350900000|2021-06-22 08:35:00|7318.5|7315.5|7317|7314|7319|7316|7316|7313|19
1624351200000|2021-06-22 08:40:00|7316.5|7313.5|7316|7313|7317|7314|7314.5|7311.5|111
1624351500000|2021-06-22 08:45:00|7315.5|7312.5|7316|7313|7317|7314|7312.5|7309.5|50
1624351800000|2021-06-22 08:50:00|7317|7314|7318|7315|7318.5|7315.5|7314|7311|41
1624352100000|2021-06-22 08:55:00|7319|7316|7317|7314|7319|7316|7316|7313|43
1624352400000|2021-06-22 09:00:00|7318|7315|7319|7316|7319.5|7316.5|7317.5|7314.5|66
1624352700000|2021-06-22 09:05:00|7318|7315|7320|7317|7320|7317|7316|7313|28
1624353000000|2021-06-22 09:10:00|7319|7316|7323|7320|7323|7320|7319|7316|79
1624353300000|2021-06-22 09:15:00|7323.5|7320.5|7321|7318|7324|7321|7321|7318|74
1624353600000|2021-06-22 09:20:00|7320|7317|7321|7318|7321.5|7318.5|7318|7315|120
1624353900000|2021-06-22 09:25:00|7321.5|7318.5|7323.5|7320.5|7323.5|7320.5|7320|7317|22
1624354200000|2021-06-22 09:30:00|7324|7321|7322|7319|7325|7322|7320|7317|54
1624354500000|2021-06-22 09:35:00|7322.5|7319.5|7318.5|7315.5|7323|7320|7318|7315|40
1624354800000|2021-06-22 09:40:00|7319|7316|7321|7318|7322|7319|7316.5|7313.5|41
1624355100000|2021-06-22 09:45:00|7320.5|7317.5|7320.5|7317.5|7320.5|7317.5|7319|7316|29
1624355400000|2021-06-22 09:50:00|7321|7318|7322|7319|7324|7321|7321|7318|31
1624355700000|2021-06-22 09:55:00|7322.5|7319.5|7320.5|7317.5|7323|7320|7320|7317|17
1624356000000|2021-06-22 10:00:00|7321|7318|7327|7324|7327|7324|7320|7317|46
1624356300000|2021-06-22 10:05:00|7327.5|7324.5|7330|7327|7331|7328|7326.5|7323.5|72
1624356600000|2021-06-22 10:10:00|7330.5|7327.5|7329|7326|7331|7328|7329|7326|43
1624356900000|2021-06-22 10:15:00|7328.5|7325.5|7324|7321|7329|7326|7324|7321|45
1624357200000|2021-06-22 10:20:00|7324.5|7321.5|7324.5|7321.5|7326|7323|7323|7320|26
1624357500000|2021-06-22 10:25:00|7325|7322|7327|7324|7327|7324|7323|7320|16
1624357800000|2021-06-22 10:30:00|7327.5|7324.5|7326|7323|7328.5|7325.5|7326|7323|31
1624358100000|2021-06-22 10:35:00|7326.5|7323.5|7330|7327|7330|7327|7326.5|7323.5|9
1624358400000|2021-06-22 10:40:00|7329|7326|7330.5|7327.5|7331|7328|7328|7325|14
1624358700000|2021-06-22 10:45:00|7331|7328|7330|7327|7332|7329|7330|7327|34
1624359000000|2021-06-22 10:50:00|7329.5|7326.5|7327|7324|7329.5|7326.5|7326|7323|50
1624359300000|2021-06-22 10:55:00|7327.5|7324.5|7330|7327|7330|7327|7327.5|7324.5|46
1624359600000|2021-06-22 11:00:00|7329.5|7326.5|7331|7328|7331|7328|7329|7326|48
1624359900000|2021-06-22 11:05:00|7331.5|7328.5|7334.5|7331.5|7336|7333|7331|7328|54
1624360200000|2021-06-22 11:10:00|7335|7332|7334|7331|7335|7332|7331|7328|61
1624360500000|2021-06-22 11:15:00|7333.5|7330.5|7334.5|7331.5|7335|7332|7332|7329|60
1624360800000|2021-06-22 11:20:00|7334|7331|7336.5|7333.5|7337.5|7334.5|7333|7330|40
1624361100000|2021-06-22 11:25:00|7337|7334|7337|7334|7338|7335|7335|7332|23
1624361400000|2021-06-22 11:30:00|7336.5|7333.5|7336|7333|7338.5|7335.5|7335|7332|34
1624361700000|2021-06-22 11:35:00|7335.5|7332.5|7333.5|7330.5|7336|7333|7333|7330|15
1624362000000|2021-06-22 11:40:00|7333|7330|7335|7332|7335|7332|7333|7330|16
1624362300000|2021-06-22 11:45:00|7335.5|7332.5|7332.5|7329.5|7336|7333|7331.5|7328.5|45
1624362600000|2021-06-22 11:50:00|7333|7330|7334|7331|7334.5|7331.5|7332|7329|46
1624362900000|2021-06-22 11:55:00|7334.5|7331.5|7337|7334|7337|7334|7333|7330|19
1624363200000|2021-06-22 12:00:00|7337.5|7334.5|7335|7332|7337.5|7334.5|7335|7332|17
1624363500000|2021-06-22 12:05:00|7335.5|7332.5|7334|7331|7337|7334|7334|7331|25
1624363800000|2021-06-22 12:10:00|7334.5|7331.5|7335|7332|7335|7332|7333|7330|9
1624364100000|2021-06-22 12:15:00|7335.5|7332.5|7333.5|7330.5|7336|7333|7333|7330|39
1624364400000|2021-06-22 12:20:00|7333|7330|7338|7335|7338.5|7335.5|7333|7330|39
1624364700000|2021-06-22 12:25:00|7337.5|7334.5|7336|7333|7338|7335|7336|7333|30
1624365000000|2021-06-22 12:30:00|7337|7334|7337|7334|7338|7335|7336|7333|32
1624365300000|2021-06-22 12:35:00|7336.5|7333.5|7336|7333|7336.5|7333.5|7335|7332|23
1624365600000|2021-06-22 12:40:00|7336.5|7333.5|7332.5|7329.5|7337|7334|7331|7328|52
1624365900000|2021-06-22 12:45:00|7333|7330|7331|7328|7333.5|7330.5|7331|7328|24
1624366200000|2021-06-22 12:50:00|7330|7327|7326.5|7323.5|7330|7327|7322|7319|63
1624366500000|2021-06-22 12:55:00|7326|7323|7328|7325|7328|7325|7325|7322|18
1624366800000|2021-06-22 13:00:00|7327.5|7324.5|7328.5|7325.5|7329|7326|7326|7323|45
1624367100000|2021-06-22 13:05:00|7329|7326|7328|7325|7331.5|7328.5|7328|7325|46
1624367400000|2021-06-22 13:10:00|7327.5|7324.5|7325|7322|7328|7325|7325|7322|56
1624367700000|2021-06-22 13:15:00|7325.5|7322.5|7323|7320|7326|7323|7322|7319|135
1624368000000|2021-06-22 13:20:00|7323.5|7320.5|7321.5|7318.5|7324.5|7321.5|7321.5|7318.5|125
1624368300000|2021-06-22 13:25:00|7321|7318|7320.5|7317.5|7322|7319|7320|7317|45
1624368600000|2021-06-22 13:30:00|7321|7318|7324|7321|7324|7321|7319|7316|106
1624368900000|2021-06-22 13:35:00|7323.5|7320.5|7319|7316|7324|7321|7318.5|7315.5|81
1624369200000|2021-06-22 13:40:00|7319.5|7316.5|7321|7318|7324.5|7321.5|7319|7316|25
1624369500000|2021-06-22 13:45:00|7321.5|7318.5|7324|7321|7329.5|7326.5|7321|7318|59
1624369800000|2021-06-22 13:50:00|7323|7320|7320.5|7317.5|7325|7322|7320|7317|80
1624370100000|2021-06-22 13:55:00|7321|7318|7323|7320|7325.5|7322.5|7321|7318|57
1624370400000|2021-06-22 14:00:00|7323.5|7320.5|7319|7316|7324|7321|7317|7314|60
1624370700000|2021-06-22 14:05:00|7319.5|7316.5|7322|7319|7326|7323|7319|7316|87
1624371000000|2021-06-22 14:10:00|7323|7320|7325|7322|7327|7324|7320|7317|212
1624371300000|2021-06-22 14:15:00|7325.5|7322.5|7329|7326|7331|7328|7325.5|7322.5|116
1624371600000|2021-06-22 14:20:00|7329.5|7326.5|7330|7327|7331|7328|7326|7323|84
1624371900000|2021-06-22 14:25:00|7329|7326|7334|7331|7334|7331|7328.5|7325.5|162
1624372200000|2021-06-22 14:30:00|7333|7330|7334|7331|7335|7332|7332|7329|151
1624372500000|2021-06-22 14:35:00|7333.5|7330.5|7332|7329|7333.5|7330.5|7329|7326|83
1624372800000|2021-06-22 14:40:00|7333|7330|7333.5|7330.5|7334|7331|7332|7329|60
1624373100000|2021-06-22 14:45:00|7333|7330|7339|7336|7339|7336|7332|7329|102
1624373400000|2021-06-22 14:50:00|7338.5|7335.5|7340|7337|7342|7339|7337|7334|158
1624373700000|2021-06-22 14:55:00|7339.5|7336.5|7342|7339|7343|7340|7338|7335|95
1624374000000|2021-06-22 15:00:00|7341|7338|7340|7337|7341|7338|7337|7334|67
1624374300000|2021-06-22 15:05:00|7339.5|7336.5|7342|7339|7342.5|7339.5|7338.5|7335.5|42
1624374600000|2021-06-22 15:10:00|7341.5|7338.5|7342|7339|7345|7342|7341|7338|116
1624374900000|2021-06-22 15:15:00|7343|7340|7343|7340|7347|7344|7343|7340|119
1624375200000|2021-06-22 15:20:00|7343.5|7340.5|7343|7340|7346|7343|7343|7340|67
1624375500000|2021-06-22 15:25:00|7343.5|7340.5|7344|7341|7346|7343|7343|7340|56
1624375800000|2021-06-22 15:30:00|7343|7340|7342|7339|7345|7342|7342|7339|41
1624376100000|2021-06-22 15:35:00|7341|7338|7337|7334|7341.5|7338.5|7336.5|7333.5|47
1624376400000|2021-06-22 15:40:00|7336.5|7333.5|7335|7332|7336.5|7333.5|7334|7331|44
1624376700000|2021-06-22 15:45:00|7335.5|7332.5|7337|7334|7338|7335|7335|7332|26
1624377000000|2021-06-22 15:50:00|7337.5|7334.5|7335.5|7332.5|7338|7335|7335|7332|56
1624377300000|2021-06-22 15:55:00|7336|7333|7334.5|7331.5|7336|7333|7334|7331|51
1624377600000|2021-06-22 16:00:00|7335|7332|7337|7334|7337|7334|7334|7331|42
1624377900000|2021-06-22 16:05:00|7336.5|7333.5|7337|7334|7338|7335|7336|7333|10
1624378200000|2021-06-22 16:10:00|7337.5|7334.5|7336.5|7333.5|7338|7335|7336|7333|14
1624378500000|2021-06-22 16:15:00|7336|7333|7334|7331|7337|7334|7334|7331|30
1624378800000|2021-06-22 16:20:00|7333.5|7330.5|7333|7330|7333.5|7330.5|7332|7329|71
1624379100000|2021-06-22 16:25:00|7334|7331|7335|7332|7336|7333|7334|7331|67
1624379400000|2021-06-22 16:30:00|7334.5|7331.5|7331|7328|7335|7332|7331|7328|62
1624379700000|2021-06-22 16:35:00|7331.5|7328.5|7330|7327|7332|7329|7330|7327|19
1624380000000|2021-06-22 16:40:00|7329.5|7326.5|7330|7327|7331|7328|7329|7326|32
1624380300000|2021-06-22 16:45:00|7330.5|7327.5|7333|7330|7333|7330|7330|7327|9
1624380600000|2021-06-22 16:50:00|7334|7331|7333.5|7330.5|7336|7333|7333.5|7330.5|33
1624380900000|2021-06-22 16:55:00|7334|7331|7332|7329|7334|7331|7332|7329|4
1624381200000|2021-06-22 17:00:00|7332.5|7329.5|7333|7330|7333.5|7330.5|7332|7329|10
1624381500000|2021-06-22 17:05:00|7332.5|7329.5|7334|7331|7335|7332|7331|7328|23
1624381800000|2021-06-22 17:10:00|7334.5|7331.5|7335|7332|7336|7333|7334|7331|13
1624382100000|2021-06-22 17:15:00|7334.5|7331.5|7331.5|7328.5|7334.5|7331.5|7331|7328|18
1624382400000|2021-06-22 17:20:00|7332|7329|7333|7330|7333|7330|7331.5|7328.5|9
1624382700000|2021-06-22 17:25:00|7332.5|7329.5|7333.5|7330.5|7334|7331|7332|7329|16
1624383000000|2021-06-22 17:30:00|7334|7331|7333|7330|7334|7331|7332|7329|5
1624383300000|2021-06-22 17:35:00|7332.5|7329.5|7333|7330|7333|7330|7332|7329|15
1624383600000|2021-06-22 17:40:00|7332.5|7329.5|7333|7330|7333.5|7330.5|7332.5|7329.5|3
1624383900000|2021-06-22 17:45:00|7332.5|7329.5|7334|7331|7334|7331|7332.5|7329.5|14
1624384200000|2021-06-22 17:50:00|7333.5|7330.5|7334|7331|7334|7331|7333|7330|6
1624384500000|2021-06-22 17:55:00|7333.5|7330.5|7333.5|7330.5|7334|7331|7332|7329|9
1624384800000|2021-06-22 18:00:00|7333|7330|7333|7330|7334|7331|7332|7329|12
1624385100000|2021-06-22 18:05:00|7332.5|7329.5|7332|7329|7333|7330|7331|7328|6
1624385400000|2021-06-22 18:10:00|7331.5|7328.5|7333|7330|7333|7330|7331.5|7328.5|6
1624385700000|2021-06-22 18:15:00|7334|7331|7334|7331|7334.5|7331.5|7333|7330|21
1624386000000|2021-06-22 18:20:00|7334.5|7331.5|7334|7331|7335|7332|7333.5|7330.5|8
1624386300000|2021-06-22 18:25:00|7335|7332|7334|7331|7335|7332|7333|7330|18
1624386600000|2021-06-22 18:30:00|7333.5|7330.5|7333|7330|7334.5|7331.5|7333|7330|21
1624386900000|2021-06-22 18:35:00|7332.5|7329.5|7334.5|7331.5|7335|7332|7331|7328|55
1624387200000|2021-06-22 18:40:00|7334|7331|7334|7331|7335|7332|7334|7331|22
1624387500000|2021-06-22 18:45:00|7334.5|7331.5|7333|7330|7335|7332|7332|7329|44
1624387800000|2021-06-22 18:50:00|7334|7331|7337|7334|7337|7334|7333|7330|30
1624388100000|2021-06-22 18:55:00|7336.5|7333.5|7338|7335|7339.5|7336.5|7336|7333|30
1624388400000|2021-06-22 19:00:00|7337|7334|7339|7336|7339.5|7336.5|7337|7334|29
1624388700000|2021-06-22 19:05:00|7338|7335|7340|7337|7340|7337|7338|7335|61
1624389000000|2021-06-22 19:10:00|7339.5|7336.5|7341|7338|7342|7339|7339.5|7336.5|97
1624389300000|2021-06-22 19:15:00|7341.5|7338.5|7342|7339|7343|7340|7340|7337|94
1624389600000|2021-06-22 19:20:00|7342.5|7339.5|7343|7340|7344|7341|7342|7339|10
1624389900000|2021-06-22 19:25:00|7343.5|7340.5|7346.5|7343.5|7347|7344|7343|7340|72
1624390200000|2021-06-22 19:30:00|7346|7343|7347.5|7344.5|7349|7346|7346|7343|108
1624390500000|2021-06-22 19:35:00|7347|7344|7346|7343|7347|7344|7344.5|7341.5|39
1624390800000|2021-06-22 19:40:00|7345.5|7342.5|7344|7341|7347|7344|7343.5|7340.5|99
1624391100000|2021-06-22 19:45:00|7343.5|7340.5|7341|7338|7345|7342|7341|7338|105
1624391400000|2021-06-22 19:50:00|7340.5|7337.5|7341|7338|7341|7338|7338.5|7335.5|135
1624391700000|2021-06-22 19:55:00|7340.5|7337.5|7339.5|7336.5|7342|7339|7339|7336|229
1624392000000|2021-06-22 20:00:00|7340|7337|7341|7338|7342|7339|7339|7336|33
1624392300000|2021-06-22 20:05:00|7340.5|7337.5|7342|7339|7342|7339|7339|7336|13
1624392600000|2021-06-22 20:10:00|7341.5|7338.5|7342|7339|7344|7341|7341.5|7338.5|29
1624392900000|2021-06-22 20:15:00|7342.5|7339.5|7342.5|7339.5|7343|7340|7342|7339|25
1624393200000|2021-06-22 20:20:00|7342|7339|7342|7339|7342|7339|7342|7339|3
1624393500000|2021-06-22 20:25:00|||||||||4
1624393800000|2021-06-22 20:30:00|7342.5|7339.5|7346|7343|7347|7344|7342.5|7339.5|24
1624394100000|2021-06-22 20:35:00|7345.5|7342.5|7344|7341|7346.5|7343.5|7344|7341|31
1624394400000|2021-06-22 20:40:00|7343.5|7340.5|7343.5|7340.5|7344|7341|7342|7339|36
1624394700000|2021-06-22 20:45:00|7343|7340|7340|7337|7343.5|7340.5|7340|7337|101
1624395000000|2021-06-22 20:50:00|7340.5|7337.5|7340|7337|7341|7338|7338.5|7335.5|39
1624395300000|2021-06-22 20:55:00|7340.5|7337.5|7343|7340|7344|7341|7339.5|7336.5|26
1624395600000|2021-06-22 21:00:00|7340.6|7336.6|7343.3|7339.3|7343.3|7339.3|7340.6|7336.6|0
1624395900000|2021-06-22 21:05:00|7342.2|7338.2|7343|7339|7343.6|7339.6|7342.2|7338.2|0
1624396200000|2021-06-22 21:10:00|7342.2|7338.2|7342.3|7338.3|7342.8|7338.8|7341.7|7337.7|0
1624396500000|2021-06-22 21:15:00|7342.4|7338.4|7342.2|7338.2|7342.4|7338.4|7342.2|7338.2|0
1624396800000|2021-06-22 21:20:00|7342.1|7338.1|7342|7338|7342.6|7338.6|7341.5|7337.5|0
1624397100000|2021-06-22 21:25:00|7342.3|7338.3|7342.8|7338.8|7343.1|7339.1|7342.2|7338.2|0
1624397400000|2021-06-22 21:30:00|7343|7339|7343|7339|7343.1|7339.1|7342.8|7338.8|0
1624397700000|2021-06-22 21:35:00|7342.8|7338.8|7342.4|7338.4|7342.8|7338.8|7342.4|7338.4|0
1624398000000|2021-06-22 21:40:00|7342.3|7338.3|7342.4|7338.4|7343|7339|7342.1|7338.1|0
1624398300000|2021-06-22 21:45:00|7342.8|7338.8|7342.5|7338.5|7342.8|7338.8|7342.3|7338.3|0
1624398600000|2021-06-22 21:50:00|7342.4|7338.4|7342|7338|7342.4|7338.4|7341.8|7337.8|0
1624398900000|2021-06-22 21:55:00|7341.9|7337.9|7341.9|7337.9|7342.1|7338.1|7341.8|7337.8|0
1624399200000|2021-06-22 22:00:00|7340.1|7336.1|7339.7|7335.7|7341.4|7337.4|7339.7|7335.7|0
1624399500000|2021-06-22 22:05:00|7339.9|7335.9|7339.7|7335.7|7339.9|7335.9|7338.6|7334.6|0
1624399800000|2021-06-22 22:10:00|7339.3|7335.3|7339.3|7335.3|7339.3|7335.3|7339.3|7335.3|0
1624400100000|2021-06-22 22:15:00|7339.7|7335.7|7339.6|7335.6|7340.8|7336.8|7339.6|7335.6|0
1624400400000|2021-06-22 22:20:00|7339.8|7335.8|7340.1|7336.1|7340.8|7336.8|7339.8|7335.8|0
1624400700000|2021-06-22 22:25:00|7339.7|7335.7|7339.1|7335.1|7340.1|7336.1|7339.1|7335.1|0
1624401000000|2021-06-22 22:30:00|7339.5|7335.5|7338.7|7334.7|7339.5|7335.5|7338.7|7334.7|0
1624401300000|2021-06-22 22:35:00|7338.9|7334.9|7337.6|7333.6|7339.1|7335.1|7337.6|7333.6|0
1624401600000|2021-06-22 22:40:00|7338|7334|7337.7|7333.7|7338.4|7334.4|7337.6|7333.6|0
1624401900000|2021-06-22 22:45:00|7338.1|7334.1|7340.5|7336.5|7341.6|7337.6|7338.1|7334.1|0
1624402200000|2021-06-22 22:50:00|7340.9|7336.9|7341.4|7337.4|7342|7338|7340.9|7336.9|0
1624402500000|2021-06-22 22:55:00|7341.2|7337.2|7341.2|7337.2|7341.2|7337.2|7340.2|7336.2|0
1624402800000|2021-06-22 23:00:00|7340.8|7336.8|7342.2|7338.2|7343.4|7339.4|7340.8|7336.8|0
1624403100000|2021-06-22 23:05:00|7341.2|7337.2|7340.1|7336.1|7341.2|7337.2|7339.9|7335.9|0
1624403400000|2021-06-22 23:10:00|7340.3|7336.3|7341.1|7337.1|7341.1|7337.1|7339.9|7335.9|0
1624403700000|2021-06-22 23:15:00|7340.7|7336.7|7340.6|7336.6|7341.1|7337.1|7340.6|7336.6|0
1624404000000|2021-06-22 23:20:00|7340.4|7336.4|7339.9|7335.9|7340.6|7336.6|7339.9|7335.9|0
1624404300000|2021-06-22 23:25:00|7339.5|7335.5|7339.9|7335.9|7340.2|7336.2|7339.5|7335.5|0
1624404600000|2021-06-22 23:30:00|7340|7336|7340.5|7336.5|7340.6|7336.6|7339.4|7335.4|0
1624404900000|2021-06-22 23:35:00|7340.4|7336.4|7341.7|7337.7|7341.8|7337.8|7340.4|7336.4|0
1624405200000|2021-06-22 23:40:00|7342.1|7338.1|7340.2|7336.2|7342.1|7338.1|7340.2|7336.2|0
1624405500000|2021-06-22 23:45:00|7339.8|7335.8|7341.7|7337.7|7342.1|7338.1|7339.8|7335.8|0
1624405800000|2021-06-22 23:50:00|7338.5|7336.5|7335|7333|7340.5|7338.5|7329.5|7327.5|588
1624406100000|2021-06-22 23:55:00|7336|7334|7333|7331|7336|7334|7331|7329|199
1624406400000|2021-06-23 00:00:00|7333.5|7331.5|7319|7318|7333.5|7331.5|7319|7318|818
1624406700000|2021-06-23 00:05:00|7319.5|7318.5|7314|7313|7323|7322|7310|7309|844
1624407000000|2021-06-23 00:10:00|7315|7314|7325|7324|7327|7326|7314|7313|674
1624407300000|2021-06-23 00:15:00|7326|7325|7326.5|7325.5|7332|7331|7323|7322|436
1624407600000|2021-06-23 00:20:00|7326|7325|7319|7318|7330|7329|7319|7318|512
1624407900000|2021-06-23 00:25:00|7319.5|7318.5|7315|7314|7322.5|7321.5|7310.5|7309.5|695
1624408200000|2021-06-23 00:30:00|7315.5|7314.5|7306.5|7305.5|7315.5|7314.5|7304.5|7303.5|824
1624408500000|2021-06-23 00:35:00|7307|7306|7303|7302|7307|7306|7302|7301|525
1624408800000|2021-06-23 00:40:00|7302.5|7301.5|7303.5|7302.5|7311|7310|7302|7301|574
1624409100000|2021-06-23 00:45:00|7304|7303|7304|7303|7308|7307|7303|7302|460
1624409400000|2021-06-23 00:50:00|7304.5|7303.5|7306|7305|7308|7307|7301|7300|498
1624409700000|2021-06-23 00:55:00|7305.5|7304.5|7301|7300|7305.5|7304.5|7297|7296|396
1624410000000|2021-06-23 01:00:00|7301.5|7300.5|7302|7301|7304|7303|7301|7300|275
1624410300000|2021-06-23 01:05:00|7301.5|7300.5|7307|7306|7307|7306|7300|7299|338
1624410600000|2021-06-23 01:10:00|7306.5|7305.5|7305|7304|7307.5|7306.5|7305|7304|136
1624410900000|2021-06-23 01:15:00|7304.5|7303.5|7301|7300|7305|7304|7299|7298|302
1624411200000|2021-06-23 01:20:00|7299.5|7298.5|7303.1|7302.1|7308.1|7307.1|7299.5|7298.5|319
1624411500000|2021-06-23 01:25:00|7302.1|7301.1|7300.1|7299.1|7305.1|7304.1|7298.6|7297.6|333
1624411800000|2021-06-23 01:30:00|7300.6|7299.6|7303.1|7302.1|7305.1|7304.1|7300.6|7299.6|218
1624412100000|2021-06-23 01:35:00|7302.6|7301.6|7301.1|7300.1|7303.6|7302.6|7300.1|7299.1|276
1624412400000|2021-06-23 01:40:00|7301.6|7300.6|7303.1|7302.1|7305.1|7304.1|7301.1|7300.1|254
1624412700000|2021-06-23 01:45:00|7303.6|7302.6|7303.1|7302.1|7306.1|7305.1|7302.1|7301.1|154
1624413000000|2021-06-23 01:50:00|7304.1|7303.1|7304.1|7303.1|7305.6|7304.6|7302.1|7301.1|169
1624413300000|2021-06-23 01:55:00|7304.6|7303.6|7301.1|7300.1|7306.1|7305.1|7301.1|7300.1|230
1624413600000|2021-06-23 02:00:00|7301.6|7300.6|7309.1|7308.1|7309.1|7308.1|7301.6|7300.6|445
1624413900000|2021-06-23 02:05:00|7309.6|7308.6|7310.1|7309.1|7310.1|7309.1|7308.1|7307.1|251
1624414200000|2021-06-23 02:10:00|7311.1|7310.1|7307.1|7306.1|7312.1|7311.1|7306.1|7305.1|327
1624414500000|2021-06-23 02:15:00|7308.1|7307.1|7307.1|7306.1|7309.6|7308.6|7307.1|7306.1|182
1624414800000|2021-06-23 02:20:00|7306.1|7305.1|7307.1|7306.1|7307.1|7306.1|7305.1|7304.1|148
1624415100000|2021-06-23 02:25:00|7307.6|7306.6|7304.1|7303.1|7308.1|7307.1|7304.1|7303.1|127
1624415400000|2021-06-23 02:30:00|7304.6|7303.6|7308.1|7307.1|7309.1|7308.1|7304.6|7303.6|167
1624415700000|2021-06-23 02:35:00|7307.6|7306.6|7307.6|7306.6|7309.6|7308.6|7307.1|7306.1|233
1624416000000|2021-06-23 02:40:00|7308.1|7307.1|7309.1|7308.1|7309.1|7308.1|7305.1|7304.1|158
1624416300000|2021-06-23 02:45:00|7309.6|7308.6|7309.1|7308.1|7315.1|7314.1|7309.1|7308.1|310
1624416600000|2021-06-23 02:50:00|7309.6|7308.6|7316.1|7315.1|7317.1|7316.1|7309.1|7308.1|355
1624416900000|2021-06-23 02:55:00|7315.6|7314.6|7315.1|7314.1|7317.1|7316.1|7315.1|7314.1|140
1624417200000|2021-06-23 03:00:00|7314.6|7313.6|7314.1|7313.1|7315.1|7314.1|7313.1|7312.1|158
1624417500000|2021-06-23 03:05:00|7313.6|7312.6|7311.1|7310.1|7314.1|7313.1|7311.1|7310.1|123
1624417800000|2021-06-23 03:10:00|7311.6|7310.6|7312.1|7311.1|7314.1|7313.1|7311.1|7310.1|146
1624418100000|2021-06-23 03:15:00|7313.1|7312.1|7311.1|7310.1|7314.1|7313.1|7310.1|7309.1|301
1624418400000|2021-06-23 03:20:00|7312.1|7311.1|7314.1|7313.1|7314.1|7313.1|7312.1|7311.1|87
1624418700000|2021-06-23 03:25:00|7314.6|7313.6|7312.1|7311.1|7315.1|7314.1|7311.1|7310.1|157
1624419000000|2021-06-23 03:30:00|7311.6|7310.6|7311.1|7310.1|7312.1|7311.1|7309.1|7308.1|161
1624419300000|2021-06-23 03:35:00|7312.1|7311.1|7311.1|7310.1|7312.1|7311.1|7311.1|7310.1|74
1624419600000|2021-06-23 03:40:00|7310.6|7309.6|7308.6|7307.6|7312.1|7311.1|7308.6|7307.6|160
1624419900000|2021-06-23 03:45:00|7308.1|7307.1|7308.1|7307.1|7308.6|7307.6|7307.1|7306.1|157
1624420200000|2021-06-23 03:50:00|7307.6|7306.6|7306.1|7305.1|7307.6|7306.6|7306.1|7305.1|199
1624420500000|2021-06-23 03:55:00|7305.6|7304.6|7303.1|7302.1|7305.6|7304.6|7303.1|7302.1|215
1624420800000|2021-06-23 04:00:00|7304.1|7303.1|7302.1|7301.1|7304.6|7303.6|7302.1|7301.1|368
1624421100000|2021-06-23 04:05:00|7302.6|7301.6|7308.1|7307.1|7308.6|7307.6|7302.1|7301.1|234
1624421400000|2021-06-23 04:10:00|7307.6|7306.6|7310.1|7309.1|7310.1|7309.1|7307.1|7306.1|252
1624421700000|2021-06-23 04:15:00|7309.6|7308.6|7312.1|7311.1|7312.1|7311.1|7309.1|7308.1|193
1624422000000|2021-06-23 04:20:00|7311.6|7310.6|7313.1|7312.1|7314.1|7313.1|7311.1|7310.1|166
1624422300000|2021-06-23 04:25:00|7312.1|7311.1|7310.1|7309.1|7313.1|7312.1|7310.1|7309.1|266
1624422600000|2021-06-23 04:30:00|7311.1|7310.1|7313.1|7312.1|7316.1|7315.1|7311.1|7310.1|298
1624422900000|2021-06-23 04:35:00|7313.6|7312.6|7312.6|7311.6|7314.1|7313.1|7312.1|7311.1|198
1624423200000|2021-06-23 04:40:00|7312.1|7311.1|7309.1|7308.1|7313.1|7312.1|7308.1|7307.1|157
1624423500000|2021-06-23 04:45:00|7308.6|7307.6|7308.1|7307.1|7312.1|7311.1|7308.1|7307.1|226
1624423800000|2021-06-23 04:50:00|7309.1|7308.1|7307.1|7306.1|7310.1|7309.1|7306.1|7305.1|214
1624424100000|2021-06-23 04:55:00|7306.6|7305.6|7306.1|7305.1|7308.1|7307.1|7306.1|7305.1|230
1624424400000|2021-06-23 05:00:00|7306.6|7305.6|7305.1|7304.1|7308.1|7307.1|7304.1|7303.1|176
1624424700000|2021-06-23 05:05:00|7304.6|7303.6|7302.1|7301.1|7305.1|7304.1|7302.1|7301.1|218
1624425000000|2021-06-23 05:10:00|7301.1|7300.1|7301.1|7300.1|7302.1|7301.1|7300.1|7299.1|283
1624425300000|2021-06-23 05:15:00|7301.6|7300.6|7297.1|7296.1|7303.1|7302.1|7297.1|7296.1|595
1624425600000|2021-06-23 05:20:00|7296.1|7295.1|7296.1|7295.1|7297.1|7296.1|7296.1|7295.1|154
1624425900000|2021-06-23 05:25:00|7295.6|7294.6|7295.1|7294.1|7296.1|7295.1|7295.1|7294.1|149
1624426200000|2021-06-23 05:30:00|7295.6|7294.6|7296.1|7295.1|7296.1|7295.1|7295.1|7294.1|266
1624426500000|2021-06-23 05:35:00|7295.1|7294.1|7296.1|7295.1|7297.1|7296.1|7295.1|7294.1|373
1624426800000|2021-06-23 05:40:00|7296.6|7295.6|7295.1|7294.1|7297.1|7296.1|7295.1|7294.1|270
1624427100000|2021-06-23 05:45:00|7294.1|7293.1|7292.1|7291.1|7294.1|7293.1|7291.1|7290.1|378
1624427400000|2021-06-23 05:50:00|7291.1|7290.1|7290.6|7289.6|7291.1|7290.1|7289.1|7288.1|362
1624427700000|2021-06-23 05:55:00|7291.1|7290.1|7299.1|7298.1|7299.1|7298.1|7289.1|7288.1|651
1624428000000|2021-06-23 06:00:00|7299.5|7297.5|7296.5|7294.5|7301.5|7299.5|7296.5|7294.5|830
1624428300000|2021-06-23 06:05:00|7296|7294|7292.5|7290.5|7297|7295|7291.5|7289.5|1256
1624428600000|2021-06-23 06:10:00|7293|7291|7288.5|7286.5|7293.5|7291.5|7287.5|7285.5|949
1624428900000|2021-06-23 06:15:00|7289.5|7287.5|7290.5|7288.5|7290.5|7288.5|7287.5|7285.5|462
1624429200000|2021-06-23 06:20:00|7290|7288|7291.5|7289.5|7291.5|7289.5|7288.5|7286.5|418
1624429500000|2021-06-23 06:25:00|7292|7290|7291.5|7289.5|7293.5|7291.5|7289.5|7287.5|724
1624429800000|2021-06-23 06:30:00|7291.8|7287.8|7290|7286|7291.8|7287.8|7290|7286|0
1624430100000|2021-06-23 06:35:00|7289.6|7285.6|7292.9|7288.9|7292.9|7288.9|7289.6|7285.6|0
1624430400000|2021-06-23 06:40:00|7292.8|7288.8|7294.3|7290.3|7295.8|7291.8|7292.4|7288.4|0
1624430700000|2021-06-23 06:45:00|7294.7|7290.7|7292.7|7288.7|7294.7|7290.7|7291.7|7287.7|0
1624431000000|2021-06-23 06:50:00|7292.4|7288.4|7292.9|7288.9|7294.3|7290.3|7292.4|7288.4|0
1624431300000|2021-06-23 06:55:00|7293.2|7289.2|7293.3|7289.3|7293.4|7289.4|7292.3|7288.3|0
1624431600000|2021-06-23 07:00:00|7293.4|7289.4|7292.4|7288.4|7294.7|7290.7|7290.7|7286.7|0
1624431900000|2021-06-23 07:05:00|7292.2|7288.2|7291.8|7287.8|7293.6|7289.6|7291|7287|0
1624432200000|2021-06-23 07:10:00|7291.7|7287.7|7290|7287|7305|7302|7290|7287|726
1624432500000|2021-06-23 07:15:00|7288|7285|7287|7284|7290|7287|7283.5|7280.5|221
1624432800000|2021-06-23 07:20:00|7286.5|7283.5|7288|7285|7288|7285|7285.5|7282.5|141
1624433100000|2021-06-23 07:25:00|7287.5|7284.5|7281|7278|7288|7285|7280|7277|213
1624433400000|2021-06-23 07:30:00|7282|7279|7281|7278|7283|7280|7280|7277|211
1624433700000|2021-06-23 07:35:00|7280.5|7277.5|7281|7278|7282|7279|7279|7276|113
1624434000000|2021-06-23 07:40:00|7280.5|7277.5|7283|7280|7283|7280|7278|7275|91
1624434300000|2021-06-23 07:45:00|7282.5|7279.5|7288|7285|7288|7285|7282|7279|48
1624434600000|2021-06-23 07:50:00|7287.5|7284.5|7284|7281|7288|7285|7284|7281|46
1624434900000|2021-06-23 07:55:00|7283.5|7280.5|7284|7281|7285|7282|7281.5|7278.5|67
1624435200000|2021-06-23 08:00:00|7284.5|7281.5|7283|7280|7286|7283|7282.5|7279.5|54
1624435500000|2021-06-23 08:05:00|7282.5|7279.5|7282|7279|7284|7281|7282|7279|26
1624435800000|2021-06-23 08:10:00|7282.5|7279.5|7281.5|7278.5|7282.5|7279.5|7278|7275|31
1624436100000|2021-06-23 08:15:00|7281|7278|7280.5|7277.5|7284|7281|7280|7277|58
1624436400000|2021-06-23 08:20:00|7281|7278|7282.5|7279.5|7283|7280|7281|7278|26
1624436700000|2021-06-23 08:25:00|7282|7279|7278|7275|7282|7279|7277|7274|64
1624437000000|2021-06-23 08:30:00|7279|7276|7274|7271|7279|7276|7274|7271|67
1624437300000|2021-06-23 08:35:00|7274.5|7271.5|7276.5|7273.5|7277|7274|7273|7270|92
1624437600000|2021-06-23 08:40:00|7276|7273|7275|7272|7278|7275|7273|7270|23
1624437900000|2021-06-23 08:45:00|7274.5|7271.5|7274|7271|7276.5|7273.5|7273|7270|24
1624438200000|2021-06-23 08:50:00|7275|7272|7275|7272|7276.5|7273.5|7274|7271|43
1624438500000|2021-06-23 08:55:00|7274.5|7271.5|7276|7273|7276|7273|7273|7270|28
1624438800000|2021-06-23 09:00:00|7275|7272|7271|7268|7277|7274|7270|7267|98
1624439100000|2021-06-23 09:05:00|7270.5|7267.5|7269|7266|7271|7268|7268|7265|47
1624439400000|2021-06-23 09:10:00|7268.5|7265.5|7271.5|7268.5|7272|7269|7265|7262|65
1624439700000|2021-06-23 09:15:00|7271|7268|7269|7266|7271.5|7268.5|7269|7266|19
1624440000000|2021-06-23 09:20:00|7268.5|7265.5|7267.5|7264.5|7269|7266|7266|7263|23
1624440300000|2021-06-23 09:25:00|7267|7264|7269|7266|7269|7266|7265|7262|18
1624440600000|2021-06-23 09:30:00|7269.5|7266.5|7270|7267|7271|7268|7268|7265|12
1624440900000|2021-06-23 09:35:00|7270.5|7267.5|7272|7269|7272|7269|7270.5|7267.5|27
1624441200000|2021-06-23 09:40:00|7273|7270|7273|7270|7273|7270|7272|7269|15
1624441500000|2021-06-23 09:45:00|7273.5|7270.5|7274|7271|7274|7271|7272|7269|18
1624441800000|2021-06-23 09:50:00|7273.5|7270.5|7271|7268|7273.5|7270.5|7271|7268|20
1624442100000|2021-06-23 09:55:00|7271.5|7268.5|7270|7267|7273|7270|7270|7267|13
1624442400000|2021-06-23 10:00:00|7270.5|7267.5|7270|7267|7271.5|7268.5|7269|7266|40
1624442700000|2021-06-23 10:05:00|7269.5|7266.5|7273|7270|7273|7270|7268|7265|10
1624443000000|2021-06-23 10:10:00|7272.5|7269.5|7276.5|7273.5|7277|7274|7272|7269|25
1624443300000|2021-06-23 10:15:00|7276|7273|7275|7272|7276|7273|7274|7271|27
1624443600000|2021-06-23 10:20:00|7274.5|7271.5|7277|7274|7278|7275|7274|7271|38
1624443900000|2021-06-23 10:25:00|7277.5|7274.5|7278|7275|7278|7275|7276|7273|49
1624444200000|2021-06-23 10:30:00|7278.5|7275.5|7277|7274|7279|7276|7277|7274|18
1624444500000|2021-06-23 10:35:00|7276.5|7273.5|7274|7271|7276.5|7273.5|7274|7271|19
1624444800000|2021-06-23 10:40:00|7274.5|7271.5|7273.5|7270.5|7274.5|7271.5|7273|7270|24
1624445100000|2021-06-23 10:45:00|7273|7270|7275.5|7272.5|7276|7273|7273|7270|12
1624445400000|2021-06-23 10:50:00|7275|7272|7272|7269|7276.5|7273.5|7272|7269|13
1624445700000|2021-06-23 10:55:00|7272.5|7269.5|7273|7270|7273.5|7270.5|7271|7268|23
1624446000000|2021-06-23 11:00:00|7272.5|7269.5|7269.5|7266.5|7273|7270|7269|7266|42
1624446300000|2021-06-23 11:05:00|7269|7266|7272|7269|7272|7269|7269|7266|17
1624446600000|2021-06-23 11:10:00|7271.5|7268.5|7269|7266|7271.5|7268.5|7269|7266|24
1624446900000|2021-06-23 11:15:00|7268.5|7265.5|7270|7267|7271|7268|7268|7265|25
1624447200000|2021-06-23 11:20:00|7270.5|7267.5|7264|7261|7270.5|7267.5|7264|7261|39
1624447500000|2021-06-23 11:25:00|7264.5|7261.5|7264|7261|7264.5|7261.5|7262|7259|81
1624447800000|2021-06-23 11:30:00|7264.5|7261.5|7267|7264|7269|7266|7264|7261|11
1624448100000|2021-06-23 11:35:00|7267.5|7264.5|7264|7261|7267.5|7264.5|7261|7258|25
1624448400000|2021-06-23 11:40:00|7264.5|7261.5|7267.5|7264.5|7267.5|7264.5|7264|7261|10
1624448700000|2021-06-23 11:45:00|7267|7264|7269|7266|7269|7266|7265.5|7262.5|11
1624449000000|2021-06-23 11:50:00|7268.5|7265.5|7269.5|7266.5|7271.5|7268.5|7268|7265|8
1624449300000|2021-06-23 11:55:00|7270|7267|7271.5|7268.5|7272|7269|7269|7266|22
1624449600000|2021-06-23 12:00:00|7271|7268|7272|7269|7273|7270|7270|7267|8
1624449900000|2021-06-23 12:05:00|7272.5|7269.5|7275|7272|7275|7272|7272|7269|32
1624450200000|2021-06-23 12:10:00|7275.5|7272.5|7279|7276|7279|7276|7275|7272|52
1624450500000|2021-06-23 12:15:00|7278|7275|7275|7272|7278|7275|7274|7271|69
1624450800000|2021-06-23 12:20:00|7274.5|7271.5|7277|7274|7277|7274|7274|7271|46
1624451100000|2021-06-23 12:25:00|7276|7273|7277|7274|7277.5|7274.5|7276|7273|24
1624451400000|2021-06-23 12:30:00|7277.5|7274.5|7278|7275|7278|7275|7276|7273|27
1624451700000|2021-06-23 12:35:00|7278.5|7275.5|7276|7273|7279|7276|7275.5|7272.5|48
1624452000000|2021-06-23 12:40:00|7275.5|7272.5|7274|7271|7276|7273|7274|7271|23
1624452300000|2021-06-23 12:45:00|7274.5|7271.5|7278.5|7275.5|7279|7276|7274|7271|17
1624452600000|2021-06-23 12:50:00|7278|7275|7279|7276|7280|7277|7277|7274|18
1624452900000|2021-06-23 12:55:00|7278.5|7275.5|7278.5|7275.5|7278.5|7275.5|7276|7273|26
1624453200000|2021-06-23 13:00:00|7277|7274|7277|7274|7277.5|7274.5|7276|7273|36
1624453500000|2021-06-23 13:05:00|7277.5|7274.5|7279|7276|7280|7277|7276.5|7273.5|28
1624453800000|2021-06-23 13:10:00|7278|7275|7280|7277|7280|7277|7278|7275|16
1624454100000|2021-06-23 13:15:00|7279.5|7276.5|7283|7280|7284|7281|7279|7276|75
1624454400000|2021-06-23 13:20:00|7283.5|7280.5|7282|7279|7284|7281|7282|7279|70
1624454700000|2021-06-23 13:25:00|7281|7278|7277|7274|7281|7278|7277|7274|60
1624455000000|2021-06-23 13:30:00|7277.5|7274.5|7280|7277|7281.5|7278.5|7275.5|7272.5|292
1624455300000|2021-06-23 13:35:00|7279.5|7276.5|7273|7270|7280.5|7277.5|7273|7270|106
1624455600000|2021-06-23 13:40:00|7273.5|7270.5|7277|7274|7277|7274|7273|7270|76
1624455900000|2021-06-23 13:45:00|7277.5|7274.5|7276|7273|7278.5|7275.5|7273.5|7270.5|85
1624456200000|2021-06-23 13:50:00|7275.5|7272.5|7273|7270|7276|7273|7270.5|7267.5|58
1624456500000|2021-06-23 13:55:00|7273.5|7270.5|7275.5|7272.5|7276.5|7273.5|7272|7269|65
1624456800000|2021-06-23 14:00:00|7275|7272|7276|7273|7276|7273|7271|7268|67
1624457100000|2021-06-23 14:05:00|7276.5|7273.5|7275|7272|7276.5|7273.5|7271.5|7268.5|59
1624457400000|2021-06-23 14:10:00|7274.5|7271.5|7276.5|7273.5|7277|7274|7273|7270|42
1624457700000|2021-06-23 14:15:00|7276|7273|7275|7272|7277|7274|7273.5|7270.5|49
1624458000000|2021-06-23 14:20:00|7274.5|7271.5|7274|7271|7275|7272|7272|7269|89
1624458300000|2021-06-23 14:25:00|7273.5|7270.5|7273|7270|7274|7271|7272|7269|111
1624458600000|2021-06-23 14:30:00|7272|7269|7271|7268|7274|7271|7268.5|7265.5|40
1624458900000|2021-06-23 14:35:00|7270.5|7267.5|7267|7264|7270.5|7267.5|7267|7264|60
1624459200000|2021-06-23 14:40:00|7267.5|7264.5|7269|7266|7269|7266|7267|7264|57
1624459500000|2021-06-23 14:45:00|7268.5|7265.5|7269|7266|7269|7266|7266|7263|58
1624459800000|2021-06-23 14:50:00|7268|7265|7270|7267|7270|7267|7266|7263|86
1624460100000|2021-06-23 14:55:00|7269.5|7266.5|7267|7264|7270|7267|7267|7264|117
1624460400000|2021-06-23 15:00:00|7267.5|7264.5|7263|7260|7269|7266|7262|7259|140
1624460700000|2021-06-23 15:05:00|7262|7259|7260|7257|7263|7260|7260|7257|78
1624461000000|2021-06-23 15:10:00|7260.5|7257.5|7263|7260|7263|7260|7260.5|7257.5|176
1624461300000|2021-06-23 15:15:00|7262|7259|7266|7263|7266.5|7263.5|7262|7259|181
1624461600000|2021-06-23 15:20:00|7265.5|7262.5|7264|7261|7266|7263|7262|7259|64
1624461900000|2021-06-23 15:25:00|7263.5|7260.5|7263|7260|7264|7261|7261|7258|65
1624462200000|2021-06-23 15:30:00|7263.5|7260.5|7257|7254|7265|7262|7255.5|7252.5|131
1624462500000|2021-06-23 15:35:00|7256.5|7253.5|7258|7255|7258.5|7255.5|7254|7251|60
1624462800000|2021-06-23 15:40:00|7257.5|7254.5|7258.5|7255.5|7258.5|7255.5|7257|7254|62
1624463100000|2021-06-23 15:45:00|7259|7256|7260|7257|7260|7257|7259|7256|38
1624463400000|2021-06-23 15:50:00|7261|7258|7261|7258|7261|7258|7261|7258|8
1624463700000|2021-06-23 15:55:00|7261.5|7258.5|7263|7260|7263|7260|7261.5|7258.5|24
1624464000000|2021-06-23 16:00:00|7264|7261|7262.5|7259.5|7264.5|7261.5|7261.5|7258.5|46
1624464300000|2021-06-23 16:05:00|7263|7260|7265|7262|7265.5|7262.5|7262.5|7259.5|18
1624464600000|2021-06-23 16:10:00|7265.5|7262.5|7266|7263|7266|7263|7265|7262|27
1624464900000|2021-06-23 16:15:00|7265.5|7262.5|7266|7263|7266|7263|7265|7262|35
1624465200000|2021-06-23 16:20:00|7267|7264|7265|7262|7267|7264|7265|7262|18
1624465500000|2021-06-23 16:25:00|7265.5|7262.5|7268|7265|7268|7265|7265.5|7262.5|23
1624465800000|2021-06-23 16:30:00|7267|7264|7267|7264|7267.5|7264.5|7266|7263|19
1624466100000|2021-06-23 16:35:00|7266.5|7263.5|7260.5|7257.5|7266.5|7263.5|7260.5|7257.5|31
1624466400000|2021-06-23 16:40:00|7261|7258|7264|7261|7264|7261|7259|7256|26
1624466700000|2021-06-23 16:45:00|7263.5|7260.5|7264|7261|7264.5|7261.5|7261.5|7258.5|18
1624467000000|2021-06-23 16:50:00|7264.5|7261.5|7264.5|7261.5|7266|7263|7264|7261|15
1624467300000|2021-06-23 16:55:00|7264|7261|7264.5|7261.5|7265|7262|7263|7260|17
1624467600000|2021-06-23 17:00:00|7264|7261|7266|7263|7266|7263|7263|7260|13
1624467900000|2021-06-23 17:05:00|7265.5|7262.5|7266|7263|7267|7264|7264.5|7261.5|28
1624468200000|2021-06-23 17:10:00|7265.5|7262.5|7268|7265|7268|7265|7265.5|7262.5|13
1624468500000|2021-06-23 17:15:00|7267.5|7264.5|7270|7267|7270|7267|7267|7264|14
1624468800000|2021-06-23 17:20:00|7269.5|7266.5|7272|7269|7272|7269|7269|7266|28
1624469100000|2021-06-23 17:25:00|7271.5|7268.5|7272.5|7269.5|7273|7270|7271|7268|21
1624469400000|2021-06-23 17:30:00|7272|7269|7272.5|7269.5|7272.5|7269.5|7272|7269|13
1624469700000|2021-06-23 17:35:00|7273|7270|7272.5|7269.5|7273|7270|7272.5|7269.5|7
1624470000000|2021-06-23 17:40:00|7272|7269|7272|7269|7272|7269|7271.5|7268.5|8
1624470300000|2021-06-23 17:45:00|7271.5|7268.5|7271|7268|7272|7269|7271|7268|11
1624470600000|2021-06-23 17:50:00|7271.5|7268.5|7272|7269|7272|7269|7271|7268|2
1624470900000|2021-06-23 17:55:00|7271.5|7268.5|7273|7270|7273|7270|7271|7268|16
1624471200000|2021-06-23 18:00:00|7273.5|7270.5|7270.5|7267.5|7273.5|7270.5|7270|7267|40
1624471500000|2021-06-23 18:05:00|7270|7267|7271|7268|7271|7268|7270|7267|2
1624471800000|2021-06-23 18:10:00|7270.5|7267.5|7273|7270|7273|7270|7270.5|7267.5|13
1624472100000|2021-06-23 18:15:00|7272.5|7269.5|7273|7270|7273.5|7270.5|7271|7268|26
1624472400000|2021-06-23 18:20:00|7272.5|7269.5|7272|7269|7273|7270|7271|7268|12
1624472700000|2021-06-23 18:25:00|7271.5|7268.5|7271.5|7268.5|7273|7270|7271|7268|8
1624473000000|2021-06-23 18:30:00|7272|7269|7274|7271|7274.5|7271.5|7271|7268|21
1624473300000|2021-06-23 18:35:00|7273.5|7270.5|7274|7271|7274|7271|7273|7270|9
1624473600000|2021-06-23 18:40:00|7274.5|7271.5|7273|7270|7275|7272|7272|7269|29
1624473900000|2021-06-23 18:45:00|7273.5|7270.5|7273|7270|7274|7271|7273|7270|8
1624474200000|2021-06-23 18:50:00|7274|7271|7273|7270|7274|7271|7273|7270|24
1624474500000|2021-06-23 18:55:00|7273.5|7270.5|7274|7271|7275.5|7272.5|7273.5|7270.5|10
1624474800000|2021-06-23 19:00:00|7273.5|7270.5|7274|7271|7274|7271|7273.5|7270.5|8
1624475100000|2021-06-23 19:05:00|7273.5|7270.5|7273|7270|7274|7271|7272|7269|4
1624475400000|2021-06-23 19:10:00|7273.5|7270.5|7275.5|7272.5|7275.5|7272.5|7273|7270|10
1624475700000|2021-06-23 19:15:00|7275|7272|7272|7269|7275|7272|7271|7268|19
1624476000000|2021-06-23 19:20:00|7271.5|7268.5|7271.5|7268.5|7272|7269|7271|7268|13
1624476300000|2021-06-23 19:25:00|7272|7269|7271.5|7268.5|7272.5|7269.5|7269|7266|74
1624476600000|2021-06-23 19:30:00|7271|7268|7268|7265|7271.5|7268.5|7268|7265|25
1624476900000|2021-06-23 19:35:00|7267|7264|7264|7261|7268|7265|7264|7261|30
1624477200000|2021-06-23 19:40:00|7264.5|7261.5|7263|7260|7265|7262|7262|7259|32
1624477500000|2021-06-23 19:45:00|7262.5|7259.5|7259|7256|7263|7260|7259|7256|21
1624477800000|2021-06-23 19:50:00|7258.5|7255.5|7262|7259|7262|7259|7255|7252|65
1624478100000|2021-06-23 19:55:00|7262.5|7259.5|7266|7263|7267|7264|7262|7259|212
1624478400000|2021-06-23 20:00:00|7266.5|7263.5|7266|7263|7267|7264|7266|7263|7
1624478700000|2021-06-23 20:05:00|7265.5|7262.5|7266|7263|7266|7263|7264|7261|3
1624479000000|2021-06-23 20:10:00|7265.5|7262.5|7265.5|7262.5|7266|7263|7265|7262|1
1624479300000|2021-06-23 20:15:00|7265|7262|7265.5|7262.5|7265.5|7262.5|7265|7262|0
1624479600000|2021-06-23 20:20:00|7265|7262|7265|7262|7265|7262|7264.5|7261.5|3
1624479900000|2021-06-23 20:25:00|7265.5|7262.5|7267|7264|7267|7264|7265.5|7262.5|4
1624480200000|2021-06-23 20:30:00|7268|7265|7268|7265|7268|7265|7266|7263|15
1624480500000|2021-06-23 20:35:00|7267.5|7264.5|7267|7264|7268|7265|7267|7264|13
1624480800000|2021-06-23 20:40:00|7267.5|7264.5|7267|7264|7268|7265|7267|7264|6
1624481100000|2021-06-23 20:45:00|7266|7263|7264|7261|7266|7263|7264|7261|42
1624481400000|2021-06-23 20:50:00|7265|7262|7265|7262|7265|7262|7265|7262|5
1624481700000|2021-06-23 20:55:00|7265.5|7262.5|7262|7259|7266|7263|7262|7259|30
1624482000000|2021-06-23 21:00:00|7264.9|7260.9|7265.1|7261.1|7265.1|7261.1|7264.6|7260.6|0
1624482300000|2021-06-23 21:05:00|7265|7261|7264.6|7260.6|7265.1|7261.1|7264.6|7260.6|0
1624482600000|2021-06-23 21:10:00|7264.8|7260.8|7264.8|7260.8|7264.8|7260.8|7264.7|7260.7|0
1624482900000|2021-06-23 21:15:00|7264.5|7260.5|7264.7|7260.7|7265.1|7261.1|7264.4|7260.4|0
1624483200000|2021-06-23 21:20:00|7265.1|7261.1|7265.3|7261.3|7265.3|7261.3|7264.8|7260.8|0
1624483500000|2021-06-23 21:25:00|7265.1|7261.1|7265.2|7261.2|7265.4|7261.4|7265.1|7261.1|0
1624483800000|2021-06-23 21:30:00|7266|7262|7265.5|7261.5|7266|7262|7265.5|7261.5|0
1624484100000|2021-06-23 21:35:00|7265.4|7261.4|7265.3|7261.3|7265.5|7261.5|7265.3|7261.3|0
1624484400000|2021-06-23 21:40:00|7265.4|7261.4|7265.5|7261.5|7265.5|7261.5|7265.4|7261.4|0
1624484700000|2021-06-23 21:45:00|7265.6|7261.6|7265.5|7261.5|7265.7|7261.7|7265.5|7261.5|0
1624485000000|2021-06-23 21:50:00|7265.4|7261.4|7265.3|7261.3|7265.4|7261.4|7265.1|7261.1|0
1624485300000|2021-06-23 21:55:00|7265.4|7261.4|7266.3|7262.3|7266.3|7262.3|7265.3|7261.3|0
1624485600000|2021-06-23 22:00:00|7265.6|7261.6|7267.9|7263.9|7268.3|7264.3|7263.1|7259.1|0
1624485900000|2021-06-23 22:05:00|7268.3|7264.3|7268.3|7264.3|7269|7265|7267.7|7263.7|0
1624486200000|2021-06-23 22:10:00|7268.5|7264.5|7270.5|7266.5|7270.6|7266.6|7268.3|7264.3|0
1624486500000|2021-06-23 22:15:00|7270.1|7266.1|7270.1|7266.1|7270.1|7266.1|7269.4|7265.4|0
1624486800000|2021-06-23 22:20:00|7270.3|7266.3|7270.5|7266.5|7270.9|7266.9|7269.7|7265.7|0
1624487100000|2021-06-23 22:25:00|7270.1|7266.1|7269.4|7265.4|7270.1|7266.1|7269|7265|0
1624487400000|2021-06-23 22:30:00|7269.8|7265.8|7270.4|7266.4|7270.9|7266.9|7269.8|7265.8|0
1624487700000|2021-06-23 22:35:00|7270.8|7266.8|7270.3|7266.3|7270.8|7266.8|7270|7266|0
1624488000000|2021-06-23 22:40:00|7270.5|7266.5|7271|7267|7271|7267|7270.3|7266.3|0
1624488300000|2021-06-23 22:45:00|7270.8|7266.8|7270.5|7266.5|7271|7267|7269.3|7265.3|0
1624488600000|2021-06-23 22:50:00|7270.9|7266.9|7270.1|7266.1|7270.9|7266.9|7270.1|7266.1|0
1624488900000|2021-06-23 22:55:00|7270.5|7266.5|7270.7|7266.7|7271.1|7267.1|7270.3|7266.3|0
1624489200000|2021-06-23 23:00:00|7270.3|7266.3|7270.9|7266.9|7271|7267|7269|7265|0
1624489500000|2021-06-23 23:05:00|7271|7267|7269.9|7265.9|7271.1|7267.1|7269.9|7265.9|0
1624489800000|2021-06-23 23:10:00|7270.3|7266.3|7268.8|7264.8|7270.7|7266.7|7268.8|7264.8|0
1624490100000|2021-06-23 23:15:00|7268.9|7264.9|7270.8|7266.8|7270.8|7266.8|7268.9|7264.9|0
1624490400000|2021-06-23 23:20:00|7270.4|7266.4|7274.9|7270.9|7274.9|7270.9|7269.6|7265.6|0
1624490700000|2021-06-23 23:25:00|7274.1|7270.1|7275.5|7271.5|7275.9|7271.9|7274|7270|0
1624491000000|2021-06-23 23:30:00|7275.9|7271.9|7274.9|7270.9|7276.3|7272.3|7274.9|7270.9|0
1624491300000|2021-06-23 23:35:00|7275.9|7271.9|7274.8|7270.8|7276.2|7272.2|7274.7|7270.7|0
1624491600000|2021-06-23 23:40:00|7274.9|7270.9|7272.5|7268.5|7275.5|7271.5|7272.1|7268.1|0
1624491900000|2021-06-23 23:45:00|7272.1|7268.1|7270.1|7266.1|7273.1|7269.1|7270.1|7266.1|0
1624492200000|2021-06-23 23:50:00|7265.7|7263.7|7261.2|7259.2|7266.7|7264.7|7258.7|7256.7|423
1624492500000|2021-06-23 23:55:00|7260.7|7258.7|7263.2|7261.2|7267.2|7265.2|7259.7|7257.7|280
1624492800000|2021-06-24 00:00:00|7261.7|7259.7|7268.2|7267.2|7271.2|7270.2|7255.2|7254.2|632
1624493100000|2021-06-24 00:05:00|7267.2|7266.2|7272.7|7271.7|7273.2|7272.2|7264.2|7263.2|381
1624493400000|2021-06-24 00:10:00|7273.2|7272.2|7272.7|7271.7|7274.2|7273.2|7267.2|7266.2|505
1624493700000|2021-06-24 00:15:00|7273.2|7272.2|7275.2|7274.2|7278.2|7277.2|7272.2|7271.2|289
1624494000000|2021-06-24 00:20:00|7276.2|7275.2|7283.2|7282.2|7284.2|7283.2|7276.2|7275.2|447
1624494300000|2021-06-24 00:25:00|7282.2|7281.2|7287.2|7286.2|7288.2|7287.2|7281.2|7280.2|317
1624494600000|2021-06-24 00:30:00|7286.7|7285.7|7276.2|7275.2|7287.2|7286.2|7276.2|7275.2|316
1624494900000|2021-06-24 00:35:00|7276.7|7275.7|7276.2|7275.2|7281.2|7280.2|7276.2|7275.2|196
1624495200000|2021-06-24 00:40:00|7275.2|7274.2|7273.2|7272.2|7275.2|7274.2|7273.2|7272.2|244
1624495500000|2021-06-24 00:45:00|7272.2|7271.2|7273.2|7272.2|7277.2|7276.2|7270.2|7269.2|373
1624495800000|2021-06-24 00:50:00|7273.7|7272.7|7271.2|7270.2|7276.2|7275.2|7270.2|7269.2|348
1624496100000|2021-06-24 00:55:00|7270.7|7269.7|7272.2|7271.2|7273.7|7272.7|7267.7|7266.7|358
1624496400000|2021-06-24 01:00:00|7271.2|7270.2|7266.2|7265.2|7273.2|7272.2|7266.2|7265.2|325
1624496700000|2021-06-24 01:05:00|7265.2|7264.2|7264.2|7263.2|7268.2|7267.2|7264.2|7263.2|206
1624497000000|2021-06-24 01:10:00|7264.7|7263.7|7263.2|7262.2|7266.7|7265.7|7259.7|7258.7|431
1624497300000|2021-06-24 01:15:00|7263.7|7262.7|7263.2|7262.2|7264.2|7263.2|7260.2|7259.2|268
1624497600000|2021-06-24 01:20:00|7263.7|7262.7|7258.2|7257.2|7266.2|7265.2|7258.2|7257.2|190
1624497900000|2021-06-24 01:25:00|7258.7|7257.7|7262.2|7261.2|7262.2|7261.2|7258.2|7257.2|336
1624498200000|2021-06-24 01:30:00|7262.7|7261.7|7261.7|7260.7|7264.2|7263.2|7261.2|7260.2|213
1624498500000|2021-06-24 01:35:00|7262.2|7261.2|7267.2|7266.2|7268.2|7267.2|7261.2|7260.2|235
1624498800000|2021-06-24 01:40:00|7267.7|7266.7|7279.2|7278.2|7280.2|7279.2|7266.2|7265.2|362
1624499100000|2021-06-24 01:45:00|7279.7|7278.7|7273.2|7272.2|7282.2|7281.2|7272.2|7271.2|272
1624499400000|2021-06-24 01:50:00|7272.7|7271.7|7272.2|7271.2|7278.2|7277.2|7272.2|7271.2|176
1624499700000|2021-06-24 01:55:00|7272.7|7271.7|7271.7|7270.7|7278.2|7277.2|7271.7|7270.7|180
1624500000000|2021-06-24 02:00:00|7272.2|7271.2|7279.2|7278.2|7280.2|7279.2|7272.2|7271.2|195
1624500300000|2021-06-24 02:05:00|7279.7|7278.7|7286.2|7285.2|7286.2|7285.2|7279.7|7278.7|198
1624500600000|2021-06-24 02:10:00|7285.7|7284.7|7282.2|7281.2|7285.7|7284.7|7280.2|7279.2|156
1624500900000|2021-06-24 02:15:00|7283.2|7282.2|7285.2|7284.2|7286.2|7285.2|7282.2|7281.2|181
1624501200000|2021-06-24 02:20:00|7285.7|7284.7|7288.2|7287.2|7289.2|7288.2|7285.2|7284.2|148
1624501500000|2021-06-24 02:25:00|7289.2|7288.2|7290.2|7289.2|7290.2|7289.2|7286.2|7285.2|191
1624501800000|2021-06-24 02:30:00|7291.2|7290.2|7287.2|7286.2|7292.2|7291.2|7286.2|7285.2|131
1624502100000|2021-06-24 02:35:00|7287.7|7286.7|7282.2|7281.2|7290.2|7289.2|7281.2|7280.2|177
1624502400000|2021-06-24 02:40:00|7282.7|7281.7|7282.2|7281.2|7283.2|7282.2|7279.2|7278.2|299
1624502700000|2021-06-24 02:45:00|7283.2|7282.2|7283.2|7282.2|7284.2|7283.2|7282.2|7281.2|128
1624503000000|2021-06-24 02:50:00|7283.7|7282.7|7284.2|7283.2|7286.2|7285.2|7283.2|7282.2|262
1624503300000|2021-06-24 02:55:00|7283.7|7282.7|7280.2|7279.2|7286.2|7285.2|7279.7|7278.7|175
1624503600000|2021-06-24 03:00:00|7281.2|7280.2|7278.2|7277.2|7282.2|7281.2|7277.2|7276.2|216
1624503900000|2021-06-24 03:05:00|7277.7|7276.7|7275.2|7274.2|7277.7|7276.7|7274.7|7273.7|81
1624504200000|2021-06-24 03:10:00|7274.7|7273.7|7274.2|7273.2|7275.2|7274.2|7273.2|7272.2|152
1624504500000|2021-06-24 03:15:00|7273.7|7272.7|7272.2|7271.2|7275.2|7274.2|7272.2|7271.2|161
1624504800000|2021-06-24 03:20:00|7273.2|7272.2|7277.2|7276.2|7278.2|7277.2|7273.2|7272.2|151
1624505100000|2021-06-24 03:25:00|7278.2|7277.2|7278.2|7277.2|7280.2|7279.2|7276.7|7275.7|197
1624505400000|2021-06-24 03:30:00|7278.7|7277.7|7284.2|7283.2|7284.2|7283.2|7278.2|7277.2|156
1624505700000|2021-06-24 03:35:00|7283.7|7282.7|7281.2|7280.2|7284.2|7283.2|7281.2|7280.2|118
1624506000000|2021-06-24 03:40:00|7280.7|7279.7|7283.2|7282.2|7285.2|7284.2|7280.7|7279.7|144
1624506300000|2021-06-24 03:45:00|7284.2|7283.2|7286.2|7285.2|7287.2|7286.2|7284.2|7283.2|158
1624506600000|2021-06-24 03:50:00|7287.2|7286.2|7290.2|7289.2|7290.7|7289.7|7286.2|7285.2|175
1624506900000|2021-06-24 03:55:00|7290.7|7289.7|7289.2|7288.2|7290.7|7289.7|7288.2|7287.2|95
1624507200000|2021-06-24 04:00:00|7288.2|7287.2|7290.2|7289.2|7290.7|7289.7|7288.2|7287.2|118
1624507500000|2021-06-24 04:05:00|7289.7|7288.7|7289.7|7288.7|7292.2|7291.2|7289.2|7288.2|173
1624507800000|2021-06-24 04:10:00|7289.2|7288.2|7291.2|7290.2|7291.2|7290.2|7289.2|7288.2|92
1624508100000|2021-06-24 04:15:00|7292.2|7291.2|7291.2|7290.2|7292.2|7291.2|7291.2|7290.2|165
1624508400000|2021-06-24 04:20:00|7290.7|7289.7|7292.2|7291.2|7292.2|7291.2|7290.7|7289.7|107
1624508700000|2021-06-24 04:25:00|7292.7|7291.7|7292.7|7291.7|7295.2|7294.2|7292.2|7291.2|302
1624509000000|2021-06-24 04:30:00|7292.2|7291.2|7287.2|7286.2|7294.2|7293.2|7287.2|7286.2|292
1624509300000|2021-06-24 04:35:00|7286.7|7285.7|7284.2|7283.2|7288.2|7287.2|7284.2|7283.2|123
1624509600000|2021-06-24 04:40:00|7283.2|7282.2|7286.2|7285.2|7286.2|7285.2|7283.2|7282.2|107
1624509900000|2021-06-24 04:45:00|7286.7|7285.7|7290.2|7289.2|7291.2|7290.2|7286.7|7285.7|143
1624510200000|2021-06-24 04:50:00|7290.7|7289.7|7291.7|7290.7|7292.2|7291.2|7290.2|7289.2|130
1624510500000|2021-06-24 04:55:00|7292.2|7291.2|7290.2|7289.2|7292.2|7291.2|7290.2|7289.2|140
1624510800000|2021-06-24 05:00:00|7289.7|7288.7|7286.7|7285.7|7290.2|7289.2|7285.2|7284.2|192
1624511100000|2021-06-24 05:05:00|7287.2|7286.2|7282.2|7281.2|7288.2|7287.2|7282.2|7281.2|283
1624511400000|2021-06-24 05:10:00|7282.7|7281.7|7277.2|7276.2|7282.7|7281.7|7277.2|7276.2|410
1624511700000|2021-06-24 05:15:00|7276.2|7275.2|7264.2|7263.2|7276.2|7275.2|7264.2|7263.2|658
1624512000000|2021-06-24 05:20:00|7264.7|7263.7|7265.2|7264.2|7267.2|7266.2|7264.2|7263.2|514
1624512300000|2021-06-24 05:25:00|7264.2|7263.2|7266.2|7265.2|7266.2|7265.2|7264.2|7263.2|369
1624512600000|2021-06-24 05:30:00|7265.2|7264.2|7262.2|7261.2|7265.2|7264.2|7259.7|7258.7|861
1624512900000|2021-06-24 05:35:00|7262.7|7261.7|7259.2|7258.2|7265.2|7264.2|7258.7|7257.7|275
1624513200000|2021-06-24 05:40:00|7258.7|7257.7|7255.2|7254.2|7258.7|7257.7|7254.2|7253.2|623
1624513500000|2021-06-24 05:45:00|7255.7|7254.7|7256.2|7255.2|7257.2|7256.2|7254.2|7253.2|577
1624513800000|2021-06-24 05:50:00|7255.7|7254.7|7252.2|7251.2|7256.2|7255.2|7251.2|7250.2|499
1624514100000|2021-06-24 05:55:00|7251.7|7250.7|7255.2|7254.2|7258.2|7257.2|7248.2|7247.2|918
1624514400000|2021-06-24 06:00:00|7255.7|7253.7|7262.7|7260.7|7263.7|7261.7|7252.7|7250.7|646
1624514700000|2021-06-24 06:05:00|7262.2|7260.2|7268.7|7266.7|7274.7|7272.7|7260.2|7258.2|2325
1624515000000|2021-06-24 06:10:00|7269.7|7267.7|7266.7|7264.7|7272.7|7270.7|7266.7|7264.7|896
1624515300000|2021-06-24 06:15:00|7266.2|7264.2|7269.7|7267.7|7269.7|7267.7|7266.2|7264.2|423
1624515600000|2021-06-24 06:20:00|7270.7|7268.7|7269.7|7267.7|7272.7|7270.7|7269.2|7267.2|425
1624515900000|2021-06-24 06:25:00|7270.2|7268.2|7269.7|7267.7|7272.2|7270.2|7269.7|7267.7|457
1624516200000|2021-06-24 06:30:00|7271.8|7267.8|7272|7268|7272.4|7268.4|7271.3|7267.3|5
1624516500000|2021-06-24 06:35:00|7272.1|7268.1|7270.7|7266.7|7273.2|7269.2|7270.3|7266.3|0
1624516800000|2021-06-24 06:40:00|7270.5|7266.5|7270.1|7266.1|7270.9|7266.9|7269.4|7265.4|0
1624517100000|2021-06-24 06:45:00|7269.7|7265.7|7270.5|7266.5|7270.5|7266.5|7269.6|7265.6|0
1624517400000|2021-06-24 06:50:00|7270.3|7266.3|7270.5|7266.5|7270.8|7266.8|7269.7|7265.7|0
1624517700000|2021-06-24 06:55:00|7270.8|7266.8|7269.5|7265.5|7270.8|7266.8|7269.4|7265.4|0
1624518000000|2021-06-24 07:00:00|7269.6|7265.6|7271.3|7267.3|7271.3|7267.3|7267.3|7263.3|0
1624518300000|2021-06-24 07:05:00|7271.2|7267.2|7273.9|7269.9|7275.7|7271.7|7270.7|7266.7|0
1624518600000|2021-06-24 07:10:00|7274.2|7271.2|7275.2|7272.2|7278.2|7275.2|7272.2|7269.2|336
1624518900000|2021-06-24 07:15:00|7275.7|7272.7|7274.2|7271.2|7278.2|7275.2|7274.2|7271.2|61
1624519200000|2021-06-24 07:20:00|7274.7|7271.7|7273.2|7270.2|7276.2|7273.2|7273.2|7270.2|61
1624519500000|2021-06-24 07:25:00|7272.7|7269.7|7269.2|7266.2|7272.7|7269.7|7268.2|7265.2|79
1624519800000|2021-06-24 07:30:00|7268.7|7265.7|7270.2|7267.2|7270.2|7267.2|7266.2|7263.2|138
1624520100000|2021-06-24 07:35:00|7269.7|7266.7|7276.2|7273.2|7276.2|7273.2|7269.2|7266.2|88
1624520400000|2021-06-24 07:40:00|7275.7|7272.7|7272.2|7269.2|7276.2|7273.2|7272.2|7269.2|122
1624520700000|2021-06-24 07:45:00|7272.7|7269.7|7277.2|7274.2|7278.7|7275.7|7272.7|7269.7|44
1624521000000|2021-06-24 07:50:00|7276.2|7273.2|7279.7|7276.7|7280.2|7277.2|7276.2|7273.2|38
1624521300000|2021-06-24 07:55:00|7280.2|7277.2|7279.2|7276.2|7280.7|7277.7|7278.2|7275.2|50
1624521600000|2021-06-24 08:00:00|7278.7|7275.7|7283.2|7280.2|7284.2|7281.2|7277.2|7274.2|72
1624521900000|2021-06-24 08:05:00|7282.7|7279.7|7284.2|7281.2|7285.2|7282.2|7282.2|7279.2|46
1624522200000|2021-06-24 08:10:00|7284.7|7281.7|7285.2|7282.2|7285.2|7282.2|7283.2|7280.2|36
1624522500000|2021-06-24 08:15:00|7285.7|7282.7|7285.2|7282.2|7286.2|7283.2|7284.2|7281.2|34
1624522800000|2021-06-24 08:20:00|7286.2|7283.2|7286.2|7283.2|7288.2|7285.2|7286.2|7283.2|56
1624523100000|2021-06-24 08:25:00|7287.2|7284.2|7288.2|7285.2|7289.2|7286.2|7286.2|7283.2|49
1624523400000|2021-06-24 08:30:00|7288.7|7285.7|7288.2|7285.2|7289.2|7286.2|7287.7|7284.7|36
1624523700000|2021-06-24 08:35:00|7288.7|7285.7|7290.2|7287.2|7290.2|7287.2|7287.7|7284.7|51
1624524000000|2021-06-24 08:40:00|7289.7|7286.7|7291.2|7288.2|7291.7|7288.7|7289.2|7286.2|45
1624524300000|2021-06-24 08:45:00|7291.7|7288.7|7293.2|7290.2|7293.2|7290.2|7290.2|7287.2|48
1624524600000|2021-06-24 08:50:00|7292.2|7289.2|7292.2|7289.2|7293.2|7290.2|7291.2|7288.2|24
1624524900000|2021-06-24 08:55:00|7292.7|7289.7|7292.2|7289.2|7293.2|7290.2|7292.2|7289.2|35
1624525200000|2021-06-24 09:00:00|7292.7|7289.7|7294.2|7291.2|7295.2|7292.2|7292.7|7289.7|33
1624525500000|2021-06-24 09:05:00|7294.7|7291.7|7295.2|7292.2|7295.2|7292.2|7294.2|7291.2|42
1624525800000|2021-06-24 09:10:00|7295.7|7292.7|7299.2|7296.2|7301.2|7298.2|7295.7|7292.7|30
1624526100000|2021-06-24 09:15:00|7298.2|7295.2|7301.2|7298.2|7301.2|7298.2|7298.2|7295.2|37
1624526400000|2021-06-24 09:20:00|7302.2|7299.2|7299.2|7296.2|7302.2|7299.2|7299.2|7296.2|25
1624526700000|2021-06-24 09:25:00|7298.2|7295.2|7296.2|7293.2|7299.2|7296.2|7296.2|7293.2|46
1624527000000|2021-06-24 09:30:00|7296.7|7293.7|7299.2|7296.2|7299.2|7296.2|7296.2|7293.2|20
1624527300000|2021-06-24 09:35:00|7299.7|7296.7|7298.2|7295.2|7299.7|7296.7|7297.2|7294.2|16
1624527600000|2021-06-24 09:40:00|7297.7|7294.7|7295.2|7292.2|7299.2|7296.2|7295.2|7292.2|20
1624527900000|2021-06-24 09:45:00|7295.7|7292.7|7296.2|7293.2|7297.2|7294.2|7294.2|7291.2|20
1624528200000|2021-06-24 09:50:00|7295.7|7292.7|7293.2|7290.2|7296.2|7293.2|7293.2|7290.2|24
1624528500000|2021-06-24 09:55:00|7293.7|7290.7|7294.2|7291.2|7295.2|7292.2|7292.2|7289.2|13
1624528800000|2021-06-24 10:00:00|7293.2|7290.2|7293.2|7290.2|7293.7|7290.7|7293.2|7290.2|5
1624529100000|2021-06-24 10:05:00|7293.7|7290.7|7294.2|7291.2|7295.7|7292.7|7293.7|7290.7|13
1624529400000|2021-06-24 10:10:00|7294.7|7291.7|7294.2|7291.2|7295.2|7292.2|7293.2|7290.2|38
1624529700000|2021-06-24 10:15:00|7294.7|7291.7|7296.2|7293.2|7296.2|7293.2|7294.2|7291.2|9
1624530000000|2021-06-24 10:20:00|7296.7|7293.7|7298.2|7295.2|7299.2|7296.2|7296.2|7293.2|15
1624530300000|2021-06-24 10:25:00|7297.7|7294.7|7297.2|7294.2|7300.2|7297.2|7297.2|7294.2|52
1624530600000|2021-06-24 10:30:00|7296.7|7293.7|7296.2|7293.2|7297.2|7294.2|7295.2|7292.2|21
1624530900000|2021-06-24 10:35:00|7296.7|7293.7|7297.2|7294.2|7298.2|7295.2|7296.2|7293.2|16
1624531200000|2021-06-24 10:40:00|7296.2|7293.2|7296.2|7293.2|7296.2|7293.2|7296.2|7293.2|24
1624531500000|2021-06-24 10:45:00|7296.7|7293.7|7297.2|7294.2|7297.2|7294.2|7296.2|7293.2|8
1624531800000|2021-06-24 10:50:00|7298.2|7295.2|7297.2|7294.2|7298.2|7295.2|7297.2|7294.2|15
1624532100000|2021-06-24 10:55:00|7296.2|7293.2|7295.2|7292.2|7297.2|7294.2|7294.7|7291.7|23
1624532400000|2021-06-24 11:00:00|7296.2|7293.2|7297.2|7294.2|7297.2|7294.2|7295.2|7292.2|64
1624532700000|2021-06-24 11:05:00|7296.7|7293.7|7298.2|7295.2|7298.2|7295.2|7296.2|7293.2|47
1624533000000|2021-06-24 11:10:00|7297.7|7294.7|7294.2|7291.2|7298.2|7295.2|7293.2|7290.2|51
1624533300000|2021-06-24 11:15:00|||||||||10
1624533600000|2021-06-24 11:20:00|7294.7|7291.7|7296.2|7293.2|7296.2|7293.2|7294.7|7291.7|22
1624533900000|2021-06-24 11:25:00|7295.7|7292.7|7295.2|7292.2|7297.2|7294.2|7295.2|7292.2|31
1624534200000|2021-06-24 11:30:00|7295.7|7292.7|7293.2|7290.2|7296.2|7293.2|7292.2|7289.2|50
1624534500000|2021-06-24 11:35:00|7293.7|7290.7|7295.2|7292.2|7296.2|7293.2|7293.7|7290.7|58
1624534800000|2021-06-24 11:40:00|7295.7|7292.7|7294.2|7291.2|7296.2|7293.2|7293.2|7290.2|31
1624535100000|2021-06-24 11:45:00|7293.7|7290.7|7293.2|7290.2|7294.2|7291.2|7292.7|7289.7|35
1624535400000|2021-06-24 11:50:00|7293.7|7290.7|7293.2|7290.2|7294.2|7291.2|7292.2|7289.2|17
1624535700000|2021-06-24 11:55:00|7293.7|7290.7|7294.2|7291.2|7296.2|7293.2|7293.7|7290.7|22
1624536000000|2021-06-24 12:00:00|7294.7|7291.7|7295.2|7292.2|7295.2|7292.2|7294.2|7291.2|23
1624536300000|2021-06-24 12:05:00|7295.7|7292.7|7291.2|7288.2|7295.7|7292.7|7291.2|7288.2|166
1624536600000|2021-06-24 12:10:00|7290.7|7287.7|7290.2|7287.2|7291.2|7288.2|7289.2|7286.2|38
1624536900000|2021-06-24 12:15:00|7289.7|7286.7|7288.2|7285.2|7290.2|7287.2|7288.2|7285.2|44
1624537200000|2021-06-24 12:20:00|7287.2|7284.2|7286.2|7283.2|7287.2|7284.2|7284.2|7281.2|76
1624537500000|2021-06-24 12:25:00|7286.7|7283.7|7287.2|7284.2|7289.2|7286.2|7286.7|7283.7|51
1624537800000|2021-06-24 12:30:00|7287.7|7284.7|7283.2|7280.2|7288.2|7285.2|7283.2|7280.2|131
1624538100000|2021-06-24 12:35:00|7283.7|7280.7|7286.2|7283.2|7286.2|7283.2|7283.2|7280.2|76
1624538400000|2021-06-24 12:40:00|7285.7|7282.7|7287.2|7284.2|7288.2|7285.2|7285.2|7282.2|61
1624538700000|2021-06-24 12:45:00|7286.7|7283.7|7286.2|7283.2|7287.2|7284.2|7286.2|7283.2|31
1624539000000|2021-06-24 12:50:00|7287.2|7284.2|7286.2|7283.2|7287.2|7284.2|7286.2|7283.2|46
1624539300000|2021-06-24 12:55:00|7287.2|7284.2|7291.2|7288.2|7291.2|7288.2|7287.2|7284.2|46
1624539600000|2021-06-24 13:00:00|7290.7|7287.7|7289.2|7286.2|7291.2|7288.2|7288.7|7285.7|34
1624539900000|2021-06-24 13:05:00|7290.2|7287.2|7290.2|7287.2|7291.2|7288.2|7290.2|7287.2|28
1624540200000|2021-06-24 13:10:00|7290.7|7287.7|7293.2|7290.2|7293.2|7290.2|7290.7|7287.7|54
1624540500000|2021-06-24 13:15:00|7293.7|7290.7|7296.2|7293.2|7296.2|7293.2|7293.2|7290.2|29
1624540800000|2021-06-24 13:20:00|7295.7|7292.7|7296.2|7293.2|7296.2|7293.2|7295.7|7292.7|47
1624541100000|2021-06-24 13:25:00|7297.2|7294.2|7298.7|7295.7|7300.2|7297.2|7297.2|7294.2|73
1624541400000|2021-06-24 13:30:00|7299.2|7296.2|7295.2|7292.2|7299.7|7296.7|7292.2|7289.2|123
1624541700000|2021-06-24 13:35:00|7294.7|7291.7|7297.2|7294.2|7298.2|7295.2|7293.7|7290.7|124
1624542000000|2021-06-24 13:40:00|7297.7|7294.7|7296.2|7293.2|7300.2|7297.2|7295.2|7292.2|76
1624542300000|2021-06-24 13:45:00|7296.7|7293.7|7297.2|7294.2|7300.2|7297.2|7296.7|7293.7|57
1624542600000|2021-06-24 13:50:00|7297.7|7294.7|7295.2|7292.2|7298.2|7295.2|7294.7|7291.7|85
1624542900000|2021-06-24 13:55:00|7295.7|7292.7|7289.2|7286.2|7296.2|7293.2|7288.2|7285.2|87
1624543200000|2021-06-24 14:00:00|7289.7|7286.7|7291.2|7288.2|7291.2|7288.2|7287.2|7284.2|67
1624543500000|2021-06-24 14:05:00|7292.2|7289.2|7297.2|7294.2|7297.2|7294.2|7291.7|7288.7|162
1624543800000|2021-06-24 14:10:00|7298.2|7295.2|7299.2|7296.2|7299.2|7296.2|7297.2|7294.2|44
1624544100000|2021-06-24 14:15:00|7300.2|7297.2|7301.2|7298.2|7301.2|7298.2|7298.2|7295.2|54
1624544400000|2021-06-24 14:20:00|7300.7|7297.7|7301.7|7298.7|7303.2|7300.2|7299.2|7296.2|74
1624544700000|2021-06-24 14:25:00|7301.2|7298.2|7302.2|7299.2|7302.2|7299.2|7300.2|7297.2|19
1624545000000|2021-06-24 14:30:00|7302.7|7299.7|7305.2|7302.2|7305.2|7302.2|7301.2|7298.2|127
1624545300000|2021-06-24 14:35:00|7305.7|7302.7|7309.2|7306.2|7309.2|7306.2|7305.2|7302.2|110
1624545600000|2021-06-24 14:40:00|7310.2|7307.2|7310.2|7307.2|7312.2|7309.2|7309.7|7306.7|109
1624545900000|2021-06-24 14:45:00|7309.7|7306.7|7304.7|7301.7|7310.2|7307.2|7304.2|7301.2|60
1624546200000|2021-06-24 14:50:00|7305.2|7302.2|7304.2|7301.2|7307.2|7304.2|7303.2|7300.2|86
1624546500000|2021-06-24 14:55:00|7304.7|7301.7|7302.2|7299.2|7305.2|7302.2|7301.2|7298.2|50
1624546800000|2021-06-24 15:00:00|7301.7|7298.7|7301.2|7298.2|7302.2|7299.2|7301.2|7298.2|45
1624547100000|2021-06-24 15:05:00|7300.7|7297.7|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|41
1624547400000|2021-06-24 15:10:00|7299.7|7296.7|7299.2|7296.2|7300.2|7297.2|7298.2|7295.2|32
1624547700000|2021-06-24 15:15:00|7298.7|7295.7|7297.2|7294.2|7298.7|7295.7|7296.2|7293.2|55
1624548000000|2021-06-24 15:20:00|7296.7|7293.7|7294.2|7291.2|7296.7|7293.7|7293.2|7290.2|62
1624548300000|2021-06-24 15:25:00|7293.2|7290.2|7296.2|7293.2|7296.2|7293.2|7293.2|7290.2|52
1624548600000|2021-06-24 15:30:00|7295.2|7292.2|7296.2|7293.2|7299.2|7296.2|7294.2|7291.2|87
1624548900000|2021-06-24 15:35:00|7296.7|7293.7|7295.2|7292.2|7297.7|7294.7|7294.7|7291.7|37
1624549200000|2021-06-24 15:40:00|7295.7|7292.7|7296.2|7293.2|7296.2|7293.2|7293.2|7290.2|39
1624549500000|2021-06-24 15:45:00|7296.7|7293.7|7297.2|7294.2|7297.2|7294.2|7294.2|7291.2|20
1624549800000|2021-06-24 15:50:00|7297.7|7294.7|7296.2|7293.2|7298.7|7295.7|7296.2|7293.2|26
1624550100000|2021-06-24 15:55:00|7295.7|7292.7|7296.2|7293.2|7296.7|7293.7|7295.2|7292.2|8
1624550400000|2021-06-24 16:00:00|7296.7|7293.7|7297.2|7294.2|7297.7|7294.7|7296.7|7293.7|29
1624550700000|2021-06-24 16:05:00|7297.7|7294.7|7299.2|7296.2|7299.2|7296.2|7297.7|7294.7|16
1624551000000|2021-06-24 16:10:00|7299.7|7296.7|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|47
1624551300000|2021-06-24 16:15:00|7299.7|7296.7|7299.7|7296.7|7299.7|7296.7|7298.2|7295.2|50
1624551600000|2021-06-24 16:20:00|7300.2|7297.2|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|52
1624551900000|2021-06-24 16:25:00|7300.7|7297.7|7300.2|7297.2|7301.2|7298.2|7300.2|7297.2|10
1624552200000|2021-06-24 16:30:00|7299.7|7296.7|7298.2|7295.2|7300.2|7297.2|7297.2|7294.2|30
1624552500000|2021-06-24 16:35:00|7298.7|7295.7|7301.2|7298.2|7301.2|7298.2|7298.2|7295.2|20
1624552800000|2021-06-24 16:40:00|7302.2|7299.2|7302.2|7299.2|7303.2|7300.2|7302.2|7299.2|15
1624553100000|2021-06-24 16:45:00|7302.7|7299.7|7302.2|7299.2|7303.2|7300.2|7300.2|7297.2|43
1624553400000|2021-06-24 16:50:00|7301.7|7298.7|7306.2|7303.2|7306.2|7303.2|7301.7|7298.7|57
1624553700000|2021-06-24 16:55:00|7306.7|7303.7|7304.2|7301.2|7306.7|7303.7|7303.2|7300.2|81
1624554000000|2021-06-24 17:00:00|7303.2|7300.2|7305.2|7302.2|7305.2|7302.2|7303.2|7300.2|26
1624554300000|2021-06-24 17:05:00|7305.7|7302.7|7306.2|7303.2|7306.2|7303.2|7305.2|7302.2|12
1624554600000|2021-06-24 17:10:00|7305.7|7302.7|7308.7|7305.7|7308.7|7305.7|7305.2|7302.2|45
1624554900000|2021-06-24 17:15:00|7308.2|7305.2|7304.2|7301.2|7308.2|7305.2|7304.2|7301.2|11
1624555200000|2021-06-24 17:20:00|7303.2|7300.2|7303.2|7300.2|7304.2|7301.2|7302.2|7299.2|13
1624555500000|2021-06-24 17:25:00|7302.7|7299.7|7304.2|7301.2|7305.2|7302.2|7302.7|7299.7|16
1624555800000|2021-06-24 17:30:00|7304.7|7301.7|7306.2|7303.2|7306.2|7303.2|7304.7|7301.7|18
1624556100000|2021-06-24 17:35:00|7305.7|7302.7|7306.2|7303.2|7307.2|7304.2|7305.2|7302.2|23
1624556400000|2021-06-24 17:40:00|7306.7|7303.7|7306.2|7303.2|7307.2|7304.2|7305.2|7302.2|21
1624556700000|2021-06-24 17:45:00|7305.7|7302.7|7305.2|7302.2|7306.2|7303.2|7303.7|7300.7|7
1624557000000|2021-06-24 17:50:00|7304.2|7301.2|7306.2|7303.2|7306.2|7303.2|7303.7|7300.7|12
1624557300000|2021-06-24 17:55:00|7307.2|7304.2|7309.2|7306.2|7309.2|7306.2|7307.2|7304.2|32
1624557600000|2021-06-24 18:00:00|7308.7|7305.7|7307.2|7304.2|7309.7|7306.7|7307.2|7304.2|39
1624557900000|2021-06-24 18:05:00|7307.7|7304.7|7309.2|7306.2|7309.2|7306.2|7307.7|7304.7|35
1624558200000|2021-06-24 18:10:00|7308.7|7305.7|7308.2|7305.2|7309.2|7306.2|7308.2|7305.2|7
1624558500000|2021-06-24 18:15:00|7307.7|7304.7|7308.2|7305.2|7308.2|7305.2|7307.7|7304.7|4
1624558800000|2021-06-24 18:20:00|7308.7|7305.7|7310.2|7307.2|7310.2|7307.2|7308.2|7305.2|11
1624559100000|2021-06-24 18:25:00|7310.7|7307.7|7313.2|7310.2|7313.2|7310.2|7310.7|7307.7|59
1624559400000|2021-06-24 18:30:00|7312.7|7309.7|7314.2|7311.2|7314.2|7311.2|7312.2|7309.2|24
1624559700000|2021-06-24 18:35:00|7313.7|7310.7|7314.2|7311.2|7314.2|7311.2|7313.2|7310.2|38
1624560000000|2021-06-24 18:40:00|7313.7|7310.7|7314.2|7311.2|7314.2|7311.2|7311.2|7308.2|48
1624560300000|2021-06-24 18:45:00|7313.7|7310.7|7313.2|7310.2|7316.2|7313.2|7312.2|7309.2|95
1624560600000|2021-06-24 18:50:00|7312.7|7309.7|7313.2|7310.2|7314.2|7311.2|7311.7|7308.7|38
1624560900000|2021-06-24 18:55:00|7313.7|7310.7|7313.2|7310.2|7315.2|7312.2|7313.2|7310.2|26
1624561200000|2021-06-24 19:00:00|7312.7|7309.7|7311.2|7308.2|7313.2|7310.2|7311.2|7308.2|31
1624561500000|2021-06-24 19:05:00|7310.7|7307.7|7310.2|7307.2|7311.2|7308.2|7309.2|7306.2|29
1624561800000|2021-06-24 19:10:00|7309.7|7306.7|7309.2|7306.2|7312.2|7309.2|7309.2|7306.2|48
1624562100000|2021-06-24 19:15:00|7309.7|7306.7|7309.2|7306.2|7310.2|7307.2|7307.7|7304.7|35
1624562400000|2021-06-24 19:20:00|7308.7|7305.7|7306.7|7303.7|7309.2|7306.2|7306.2|7303.2|49
1624562700000|2021-06-24 19:25:00|7307.2|7304.2|7303.2|7300.2|7307.2|7304.2|7303.2|7300.2|44
1624563000000|2021-06-24 19:30:00|7304.2|7301.2|7306.2|7303.2|7307.2|7304.2|7301.2|7298.2|172
1624563300000|2021-06-24 19:35:00|7306.7|7303.7|7310.2|7307.2|7310.2|7307.2|7306.7|7303.7|46
1624563600000|2021-06-24 19:40:00|7310.7|7307.7|7313.2|7310.2|7313.2|7310.2|7310.2|7307.2|49
1624563900000|2021-06-24 19:45:00|7312.7|7309.7|7311.2|7308.2|7313.2|7310.2|7310.7|7307.7|47
1624564200000|2021-06-24 19:50:00|7310.7|7307.7|7312.2|7309.2|7313.2|7310.2|7310.2|7307.2|65
1624564500000|2021-06-24 19:55:00|7311.7|7308.7|7315.2|7312.2|7318.2|7315.2|7309.7|7306.7|373
1624564800000|2021-06-24 20:00:00|7316.2|7313.2|7316.2|7313.2|7316.2|7313.2|7313.7|7310.7|28
1624565100000|2021-06-24 20:05:00|7315.7|7312.7|7317.2|7314.2|7317.2|7314.2|7315.2|7312.2|19
1624565400000|2021-06-24 20:10:00|7316.7|7313.7|7317.2|7314.2|7317.2|7314.2|7316.2|7313.2|23
1624565700000|2021-06-24 20:15:00|7318.2|7315.2|7318.2|7315.2|7318.2|7315.2|7318.2|7315.2|13
1624566000000|2021-06-24 20:20:00|7319.2|7316.2|7318.2|7315.2|7319.2|7316.2|7318.2|7315.2|24
1624566300000|2021-06-24 20:25:00|||||||||2
1624566600000|2021-06-24 20:30:00|7319.2|7316.2|7321.2|7318.2|7321.2|7318.2|7318.2|7315.2|74
1624566900000|2021-06-24 20:35:00|7321.7|7318.7|7323.2|7320.2|7323.2|7320.2|7321.7|7318.7|80
1624567200000|2021-06-24 20:40:00|7323.7|7320.7|7324.2|7321.2|7324.2|7321.2|7323.2|7320.2|46
1624567500000|2021-06-24 20:45:00|7323.7|7320.7|7326.2|7323.2|7326.2|7323.2|7323.7|7320.7|93
1624567800000|2021-06-24 20:50:00|7325.2|7322.2|7327.2|7324.2|7327.2|7324.2|7325.2|7322.2|62
1624568100000|2021-06-24 20:55:00|7327.7|7324.7|7323.7|7320.7|7328.7|7325.7|7321.2|7318.2|91
1624568400000|2021-06-24 21:00:00|7324.1|7320.1|7323.2|7319.2|7324.3|7320.3|7323.2|7319.2|0
1624568700000|2021-06-24 21:05:00|7323.7|7319.7|7323.6|7319.6|7324|7320|7323.6|7319.6|0
1624569000000|2021-06-24 21:10:00|7324|7320|7323.4|7319.4|7324|7320|7323.3|7319.3|0
1624569300000|2021-06-24 21:15:00|7323.3|7319.3|7323.3|7319.3|7323.4|7319.4|7323.3|7319.3|0
1624569600000|2021-06-24 21:20:00|7323.5|7319.5|7320.3|7316.3|7323.5|7319.5|7320.2|7316.2|0
1624569900000|2021-06-24 21:25:00|7320.2|7316.2|7319.1|7315.1|7320.2|7316.2|7318.7|7314.7|0
1624570200000|2021-06-24 21:30:00|7318.7|7314.7|7319|7315|7319.2|7315.2|7318.4|7314.4|0
1624570500000|2021-06-24 21:35:00|7318.9|7314.9|7319.9|7315.9|7319.9|7315.9|7318.5|7314.5|0
1624570800000|2021-06-24 21:40:00|7320|7316|7319.9|7315.9|7320|7316|7319.7|7315.7|0
1624571100000|2021-06-24 21:45:00|7320.3|7316.3|7320|7316|7320.5|7316.5|7319.7|7315.7|0
1624571400000|2021-06-24 21:50:00|7319.9|7315.9|7320.5|7316.5|7320.5|7316.5|7319.8|7315.8|0
1624571700000|2021-06-24 21:55:00|7320.3|7316.3|7320.3|7316.3|7320.9|7316.9|7320|7316|0
1624572000000|2021-06-24 22:00:00|7320.2|7316.2|7317.5|7313.5|7320.6|7316.6|7317.1|7313.1|0
1624572300000|2021-06-24 22:05:00|7317.6|7313.6|7318.5|7314.5|7319.7|7315.7|7317.6|7313.6|0
1624572600000|2021-06-24 22:10:00|7318.2|7314.2|7319.1|7315.1|7319.5|7315.5|7317.8|7313.8|0
1624572900000|2021-06-24 22:15:00|7318.9|7314.9|7319.3|7315.3|7319.3|7315.3|7318.3|7314.3|0
1624573200000|2021-06-24 22:20:00|7319.6|7315.6|7319.3|7315.3|7320|7316|7318.5|7314.5|0
1624573500000|2021-06-24 22:25:00|7319.6|7315.6|7321.9|7317.9|7321.9|7317.9|7319.6|7315.6|0
1624573800000|2021-06-24 22:30:00|7321.5|7317.5|7320.7|7316.7|7321.9|7317.9|7320.7|7316.7|0
1624574100000|2021-06-24 22:35:00|7320.5|7316.5|7320.7|7316.7|7320.7|7316.7|7320.3|7316.3|0
1624574400000|2021-06-24 22:40:00|7321.1|7317.1|7319.8|7315.8|7321.1|7317.1|7319.4|7315.4|0
1624574700000|2021-06-24 22:45:00|7319.6|7315.6|7318.8|7314.8|7319.8|7315.8|7318.6|7314.6|0
1624575000000|2021-06-24 22:50:00|7318.4|7314.4|7319.2|7315.2|7319.6|7315.6|7318|7314|0
1624575300000|2021-06-24 22:55:00|7319.6|7315.6|7319.6|7315.6|7320.4|7316.4|7319.2|7315.2|0
1624575600000|2021-06-24 23:00:00|7319.8|7315.8|7317.9|7313.9|7319.8|7315.8|7317.9|7313.9|0
1624575900000|2021-06-24 23:05:00|7317.7|7313.7|7317.3|7313.3|7318.1|7314.1|7316.2|7312.2|0
1624576200000|2021-06-24 23:10:00|7317.1|7313.1|7318.2|7314.2|7318.6|7314.6|7316.9|7312.9|0
1624576500000|2021-06-24 23:15:00|7317.6|7313.6|7318.2|7314.2|7318.2|7314.2|7317.2|7313.2|0
1624576800000|2021-06-24 23:20:00|7318.5|7314.5|7317.8|7313.8|7318.5|7314.5|7317.4|7313.4|0
1624577100000|2021-06-24 23:25:00|7318.2|7314.2|7318.1|7314.1|7318.5|7314.5|7317.9|7313.9|0
1624577400000|2021-06-24 23:30:00|7317.9|7313.9|7318.4|7314.4|7318.8|7314.8|7317.3|7313.3|0
1624577700000|2021-06-24 23:35:00|7318.6|7314.6|7318.7|7314.7|7319.2|7315.2|7318.3|7314.3|0
1624578000000|2021-06-24 23:40:00|7318.5|7314.5|7317.9|7313.9|7318.7|7314.7|7317.9|7313.9|0
1624578300000|2021-06-24 23:45:00|7318.1|7314.1|7326.8|7322.8|7327.2|7323.2|7317.9|7313.9|0
1624578600000|2021-06-24 23:50:00|7324.8|7320.8|7330.7|7328.7|7332.7|7330.7|7319.2|7317.2|563
1624578900000|2021-06-24 23:55:00|7330.2|7328.2|7329.7|7327.7|7334.7|7332.7|7327.7|7325.7|198
1624579200000|2021-06-25 00:00:00|7330.7|7328.7|7323.2|7322.2|7335.2|7334.2|7320.2|7319.2|434
1624579500000|2021-06-25 00:05:00|7323.7|7322.7|7310.2|7309.2|7325.7|7324.7|7310.2|7309.2|539
1624579800000|2021-06-25 00:10:00|7310.7|7309.7|7312.2|7311.2|7313.7|7312.7|7303.2|7302.2|593
1624580100000|2021-06-25 00:15:00|7311.7|7310.7|7315.2|7314.2|7316.2|7315.2|7306.2|7305.2|632
1624580400000|2021-06-25 00:20:00|7315.7|7314.7|7316.2|7315.2|7322.7|7321.7|7314.2|7313.2|784
1624580700000|2021-06-25 00:25:00|7315.7|7314.7|7317.2|7316.2|7320.2|7319.2|7314.2|7313.2|402
1624581000000|2021-06-25 00:30:00|7316.7|7315.7|7299.2|7298.2|7316.7|7315.7|7298.2|7297.2|539
1624581300000|2021-06-25 00:35:00|7298.7|7297.7|7301.2|7300.2|7306.2|7305.2|7295.2|7294.2|358
1624581600000|2021-06-25 00:40:00|7301.7|7300.7|7305.2|7304.2|7306.7|7305.7|7300.2|7299.2|431
1624581900000|2021-06-25 00:45:00|7304.7|7303.7|7298.7|7297.7|7306.2|7305.2|7298.2|7297.2|347
1624582200000|2021-06-25 00:50:00|7298.2|7297.2|7298.2|7297.2|7301.2|7300.2|7296.2|7295.2|371
1624582500000|2021-06-25 00:55:00|7299.2|7298.2|7297.2|7296.2|7299.2|7298.2|7293.2|7292.2|167
1624582800000|2021-06-25 01:00:00|7296.2|7295.2|7298.7|7297.7|7301.2|7300.2|7293.2|7292.2|411
1624583100000|2021-06-25 01:05:00|7299.2|7298.2|7296.7|7295.7|7299.2|7298.2|7293.2|7292.2|290
1624583400000|2021-06-25 01:10:00|7297.2|7296.2|7302.2|7301.2|7304.2|7303.2|7296.2|7295.2|384
1624583700000|2021-06-25 01:15:00|7301.2|7300.2|7302.2|7301.2|7303.2|7302.2|7298.7|7297.7|108
1624584000000|2021-06-25 01:20:00|7301.2|7300.2|7291.2|7290.2|7301.2|7300.2|7290.7|7289.7|250
1624584300000|2021-06-25 01:25:00|7292.2|7291.2|7292.2|7291.2|7295.2|7294.2|7292.2|7291.2|187
1624584600000|2021-06-25 01:30:00|7292.7|7291.7|7296.2|7295.2|7296.2|7295.2|7290.2|7289.2|212
1624584900000|2021-06-25 01:35:00|7295.7|7294.7|7292.2|7291.2|7296.2|7295.2|7290.2|7289.2|216
1624585200000|2021-06-25 01:40:00|7292.7|7291.7|7295.2|7294.2|7297.2|7296.2|7292.2|7291.2|255
1624585500000|2021-06-25 01:45:00|7294.7|7293.7|7292.2|7291.2|7295.2|7294.2|7289.2|7288.2|156
1624585800000|2021-06-25 01:50:00|7292.7|7291.7|7293.2|7292.2|7295.2|7294.2|7290.2|7289.2|146
1624586100000|2021-06-25 01:55:00|7292.7|7291.7|7296.2|7295.2|7296.2|7295.2|7291.7|7290.7|124
1624586400000|2021-06-25 02:00:00|7295.7|7294.7|7294.2|7293.2|7296.2|7295.2|7292.2|7291.2|123
1624586700000|2021-06-25 02:05:00|7293.2|7292.2|7298.2|7297.2|7298.2|7297.2|7292.2|7291.2|128
1624587000000|2021-06-25 02:10:00|7299.2|7298.2|7300.2|7299.2|7300.2|7299.2|7297.7|7296.7|187
1624587300000|2021-06-25 02:15:00|7301.2|7300.2|7302.2|7301.2|7304.2|7303.2|7300.7|7299.7|185
1624587600000|2021-06-25 02:20:00|7302.7|7301.7|7305.2|7304.2|7306.2|7305.2|7302.2|7301.2|186
1624587900000|2021-06-25 02:25:00|7306.2|7305.2|7301.7|7300.7|7306.2|7305.2|7300.7|7299.7|215
1624588200000|2021-06-25 02:30:00|7302.2|7301.2|7303.7|7302.7|7307.2|7306.2|7300.2|7299.2|153
1624588500000|2021-06-25 02:35:00|7303.2|7302.2|7302.7|7301.7|7303.2|7302.2|7301.2|7300.2|149
1624588800000|2021-06-25 02:40:00|7302.2|7301.2|7298.7|7297.7|7302.7|7301.7|7298.2|7297.2|241
1624589100000|2021-06-25 02:45:00|7299.2|7298.2|7305.7|7304.7|7306.2|7305.2|7299.2|7298.2|206
1624589400000|2021-06-25 02:50:00|7305.2|7304.2|7308.2|7307.2|7309.2|7308.2|7304.7|7303.7|232
1624589700000|2021-06-25 02:55:00|7309.2|7308.2|7311.2|7310.2|7311.2|7310.2|7307.2|7306.2|170
1624590000000|2021-06-25 03:00:00|7310.2|7309.2|7314.2|7313.2|7315.2|7314.2|7309.2|7308.2|268
1624590300000|2021-06-25 03:05:00|7313.2|7312.2|7320.2|7319.2|7321.2|7320.2|7313.2|7312.2|303
1624590600000|2021-06-25 03:10:00|7320.7|7319.7|7322.2|7321.2|7325.2|7324.2|7318.7|7317.7|494
1624590900000|2021-06-25 03:15:00|7321.2|7320.2|7324.2|7323.2|7324.2|7323.2|7320.2|7319.2|314
1624591200000|2021-06-25 03:20:00|7323.7|7322.7|7318.2|7317.2|7324.2|7323.2|7318.2|7317.2|239
1624591500000|2021-06-25 03:25:00|7317.7|7316.7|7318.2|7317.2|7318.2|7317.2|7314.2|7313.2|237
1624591800000|2021-06-25 03:30:00|7319.2|7318.2|7324.2|7323.2|7324.2|7323.2|7319.2|7318.2|250
1624592100000|2021-06-25 03:35:00|7323.7|7322.7|7324.2|7323.2|7324.2|7323.2|7321.2|7320.2|139
1624592400000|2021-06-25 03:40:00|7323.7|7322.7|7322.2|7321.2|7326.2|7325.2|7321.2|7320.2|171
1624592700000|2021-06-25 03:45:00|7321.7|7320.7|7320.2|7319.2|7322.2|7321.2|7320.2|7319.2|77
1624593000000|2021-06-25 03:50:00|7319.7|7318.7|7315.2|7314.2|7320.2|7319.2|7315.2|7314.2|150
1624593300000|2021-06-25 03:55:00|7315.7|7314.7|7317.2|7316.2|7317.2|7316.2|7315.2|7314.2|60
1624593600000|2021-06-25 04:00:00|7316.2|7315.2|7317.2|7316.2|7318.2|7317.2|7316.2|7315.2|110
1624593900000|2021-06-25 04:05:00|7316.7|7315.7|7313.2|7312.2|7316.7|7315.7|7313.2|7312.2|157
1624594200000|2021-06-25 04:10:00|7312.7|7311.7|7314.2|7313.2|7315.2|7314.2|7312.2|7311.2|182
1624594500000|2021-06-25 04:15:00|7315.2|7314.2|7315.2|7314.2|7315.2|7314.2|7313.7|7312.7|135
1624594800000|2021-06-25 04:20:00|7314.7|7313.7|7312.2|7311.2|7314.7|7313.7|7311.7|7310.7|156
1624595100000|2021-06-25 04:25:00|7311.7|7310.7|7308.2|7307.2|7312.2|7311.2|7307.7|7306.7|210
1624595400000|2021-06-25 04:30:00|7307.2|7306.2|7303.2|7302.2|7308.2|7307.2|7303.2|7302.2|315
1624595700000|2021-06-25 04:35:00|7302.7|7301.7|7296.2|7295.2|7302.7|7301.7|7296.2|7295.2|461
1624596000000|2021-06-25 04:40:00|7295.7|7294.7|7299.2|7298.2|7300.2|7299.2|7294.7|7293.7|326
1624596300000|2021-06-25 04:45:00|7299.7|7298.7|7306.2|7305.2|7307.7|7306.7|7299.2|7298.2|307
1624596600000|2021-06-25 04:50:00|7307.2|7306.2|7310.2|7309.2|7312.2|7311.2|7307.2|7306.2|213
1624596900000|2021-06-25 04:55:00|7311.2|7310.2|7315.2|7314.2|7316.2|7315.2|7311.2|7310.2|270
1624597200000|2021-06-25 05:00:00|7315.7|7314.7|7310.2|7309.2|7316.7|7315.7|7308.2|7307.2|243
1624597500000|2021-06-25 05:05:00|7309.7|7308.7|7309.2|7308.2|7313.2|7312.2|7308.2|7307.2|250
1624597800000|2021-06-25 05:10:00|7311.2|7310.2|7312.2|7311.2|7312.2|7311.2|7310.2|7309.2|171
1624598100000|2021-06-25 05:15:00|7312.7|7311.7|7313.2|7312.2|7314.2|7313.2|7311.2|7310.2|342
1624598400000|2021-06-25 05:20:00|7314.2|7313.2|7311.2|7310.2|7314.7|7313.7|7309.2|7308.2|234
1624598700000|2021-06-25 05:25:00|7310.7|7309.7|7310.7|7309.7|7311.2|7310.2|7306.7|7305.7|214
1624599000000|2021-06-25 05:30:00|7311.2|7310.2|7311.2|7310.2|7312.2|7311.2|7310.2|7309.2|157
1624599300000|2021-06-25 05:35:00|7311.7|7310.7|7311.2|7310.2|7312.2|7311.2|7309.2|7308.2|292
1624599600000|2021-06-25 05:40:00|7310.7|7309.7|7313.2|7312.2|7315.2|7314.2|7309.2|7308.2|302
1624599900000|2021-06-25 05:45:00|7312.7|7311.7|7315.2|7314.2|7316.2|7315.2|7312.7|7311.7|204
1624600200000|2021-06-25 05:50:00|7316.2|7315.2|7318.2|7317.2|7318.2|7317.2|7316.2|7315.2|404
1624600500000|2021-06-25 05:55:00|7319.2|7318.2|7314.2|7313.2|7321.2|7320.2|7314.2|7313.2|659
1624600800000|2021-06-25 06:00:00|7314.7|7312.7|7305.7|7303.7|7314.7|7312.7|7305.7|7303.7|859
1624601100000|2021-06-25 06:05:00|7305.2|7303.2|7303.7|7301.7|7307.7|7305.7|7302.7|7300.7|2172
1624601400000|2021-06-25 06:10:00|7304.2|7302.2|7302.7|7300.7|7304.2|7302.2|7298.7|7296.7|1323
1624601700000|2021-06-25 06:15:00|7302.2|7300.2|7301.7|7299.7|7302.7|7300.7|7300.7|7298.7|430
1624602000000|2021-06-25 06:20:00|7302.2|7300.2|7301.7|7299.7|7304.7|7302.7|7301.2|7299.2|388
1624602300000|2021-06-25 06:25:00|7301.2|7299.2|7299.7|7297.7|7301.7|7299.7|7298.2|7296.2|463
1624602600000|2021-06-25 06:30:00|7300.9|7296.9|7302|7298|7302.8|7298.8|7300.7|7296.7|0
1624602900000|2021-06-25 06:35:00|7302.2|7298.2|7303.4|7299.4|7303.6|7299.6|7301.9|7297.9|0
1624603200000|2021-06-25 06:40:00|7303.6|7299.6|7306.6|7302.6|7307.3|7303.3|7303|7299|0
1624603500000|2021-06-25 06:45:00|7306.5|7302.5|7306.1|7302.1|7307.7|7303.7|7305.6|7301.6|0
1624603800000|2021-06-25 06:50:00|7306.5|7302.5|7307|7303|7307.2|7303.2|7306.4|7302.4|0
1624604100000|2021-06-25 06:55:00|7307.2|7303.2|7302.7|7298.7|7307.2|7303.2|7301.7|7297.7|0
1624604400000|2021-06-25 07:00:00|7302.3|7298.3|7301.6|7297.6|7303.1|7299.1|7300.4|7296.4|0
1624604700000|2021-06-25 07:05:00|7301.4|7297.4|7302.1|7298.1|7303.1|7299.1|7300.9|7296.9|0
1624605000000|2021-06-25 07:10:00|7298.7|7295.7|7303.2|7300.2|7303.7|7300.7|7298.7|7295.7|318
1624605300000|2021-06-25 07:15:00|7302.2|7299.2|7294.2|7291.2|7303.2|7300.2|7294.2|7291.2|152
1624605600000|2021-06-25 07:20:00|7293.2|7290.2|7294.2|7291.2|7295.2|7292.2|7292.2|7289.2|205
1624605900000|2021-06-25 07:25:00|7293.7|7290.7|7296.2|7293.2|7298.2|7295.2|7293.2|7290.2|102
1624606200000|2021-06-25 07:30:00|7296.7|7293.7|7295.2|7292.2|7298.2|7295.2|7295.2|7292.2|84
1624606500000|2021-06-25 07:35:00|7294.2|7291.2|7293.2|7290.2|7295.2|7292.2|7291.2|7288.2|59
1624606800000|2021-06-25 07:40:00|7293.7|7290.7|7296.2|7293.2|7296.2|7293.2|7293.7|7290.7|17
1624607100000|2021-06-25 07:45:00|7295.7|7292.7|7296.2|7293.2|7297.2|7294.2|7295.2|7292.2|28
1624607400000|2021-06-25 07:50:00|7295.2|7292.2|7295.2|7292.2|7295.2|7292.2|7293.2|7290.2|46
1624607700000|2021-06-25 07:55:00|7294.7|7291.7|7293.7|7290.7|7295.2|7292.2|7293.2|7290.2|42
1624608000000|2021-06-25 08:00:00|7294.2|7291.2|7294.2|7291.2|7295.2|7292.2|7293.2|7290.2|37
1624608300000|2021-06-25 08:05:00|7294.7|7291.7|7295.2|7292.2|7295.2|7292.2|7291.2|7288.2|48
1624608600000|2021-06-25 08:10:00|7294.2|7291.2|7295.2|7292.2|7295.2|7292.2|7292.2|7289.2|20
1624608900000|2021-06-25 08:15:00|7294.7|7291.7|7293.2|7290.2|7294.7|7291.7|7291.7|7288.7|61
1624609200000|2021-06-25 08:20:00|7294.2|7291.2|7293.2|7290.2|7294.2|7291.2|7292.2|7289.2|25
1624609500000|2021-06-25 08:25:00|7292.7|7289.7|7292.7|7289.7|7293.2|7290.2|7291.2|7288.2|30
1624609800000|2021-06-25 08:30:00|7293.2|7290.2|7292.2|7289.2|7293.2|7290.2|7291.2|7288.2|31
1624610100000|2021-06-25 08:35:00|7292.7|7289.7|7291.2|7288.2|7293.2|7290.2|7291.2|7288.2|8
1624610400000|2021-06-25 08:40:00|7292.2|7289.2|7292.2|7289.2|7292.2|7289.2|7292.2|7289.2|3
1624610700000|2021-06-25 08:45:00|7291.7|7288.7|7292.2|7289.2|7292.2|7289.2|7291.2|7288.2|31
1624611000000|2021-06-25 08:50:00|7292.7|7289.7|7291.2|7288.2|7293.2|7290.2|7291.2|7288.2|6
1624611300000|2021-06-25 08:55:00|7290.2|7287.2|7291.2|7288.2|7292.2|7289.2|7290.2|7287.2|33
1624611600000|2021-06-25 09:00:00|7291.7|7288.7|7290.2|7287.2|7292.2|7289.2|7290.2|7287.2|16
1624611900000|2021-06-25 09:05:00|7290.7|7287.7|7290.2|7287.2|7291.7|7288.7|7289.2|7286.2|40
1624612200000|2021-06-25 09:10:00|7289.7|7286.7|7290.2|7287.2|7290.2|7287.2|7289.2|7286.2|11
1624612500000|2021-06-25 09:15:00|7289.7|7286.7|7289.2|7286.2|7290.2|7287.2|7288.2|7285.2|27
1624612800000|2021-06-25 09:20:00|7288.7|7285.7|7291.2|7288.2|7291.2|7288.2|7288.2|7285.2|32
1624613100000|2021-06-25 09:25:00|7290.7|7287.7|7291.2|7288.2|7291.2|7288.2|7289.2|7286.2|21
1624613400000|2021-06-25 09:30:00|7291.7|7288.7|7292.2|7289.2|7293.2|7290.2|7291.7|7288.7|7
1624613700000|2021-06-25 09:35:00|7292.7|7289.7|7293.2|7290.2|7294.2|7291.2|7292.2|7289.2|10
1624614000000|2021-06-25 09:40:00|7293.7|7290.7|7295.2|7292.2|7296.2|7293.2|7293.7|7290.7|30
1624614300000|2021-06-25 09:45:00|7295.7|7292.7|7295.2|7292.2|7295.7|7292.7|7294.2|7291.2|6
1624614600000|2021-06-25 09:50:00|7296.2|7293.2|7298.2|7295.2|7299.2|7296.2|7295.2|7292.2|30
1624614900000|2021-06-25 09:55:00|7297.7|7294.7|7296.7|7293.7|7298.2|7295.2|7296.2|7293.2|12
1624615200000|2021-06-25 10:00:00|7296.2|7293.2|7295.2|7292.2|7297.2|7294.2|7295.2|7292.2|32
1624615500000|2021-06-25 10:05:00|7295.7|7292.7|7296.2|7293.2|7297.2|7294.2|7295.2|7292.2|52
1624615800000|2021-06-25 10:10:00|7295.7|7292.7|7297.2|7294.2|7297.2|7294.2|7295.2|7292.2|43
1624616100000|2021-06-25 10:15:00|7296.7|7293.7|7296.2|7293.2|7297.2|7294.2|7295.2|7292.2|19
1624616400000|2021-06-25 10:20:00|7297.2|7294.2|7297.2|7294.2|7298.2|7295.2|7297.2|7294.2|16
1624616700000|2021-06-25 10:25:00|7296.7|7293.7|7296.2|7293.2|7297.2|7294.2|7295.2|7292.2|24
1624617000000|2021-06-25 10:30:00|7296.7|7293.7|7298.2|7295.2|7298.7|7295.7|7296.7|7293.7|15
1624617300000|2021-06-25 10:35:00|7297.7|7294.7|7300.2|7297.2|7300.7|7297.7|7297.7|7294.7|22
1624617600000|2021-06-25 10:40:00|7299.7|7296.7|7299.2|7296.2|7300.2|7297.2|7298.2|7295.2|10
1624617900000|2021-06-25 10:45:00|7298.7|7295.7|7300.7|7297.7|7301.7|7298.7|7298.2|7295.2|29
1624618200000|2021-06-25 10:50:00|7301.2|7298.2|7299.2|7296.2|7301.2|7298.2|7299.2|7296.2|27
1624618500000|2021-06-25 10:55:00|7299.7|7296.7|7299.2|7296.2|7300.2|7297.2|7298.7|7295.7|17
1624618800000|2021-06-25 11:00:00|7300.2|7297.2|7299.2|7296.2|7300.2|7297.2|7299.2|7296.2|9
1624619100000|2021-06-25 11:05:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7298.2|7295.2|9
1624619400000|2021-06-25 11:10:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7297.2|7294.2|21
1624619700000|2021-06-25 11:15:00|7298.7|7295.7|7298.2|7295.2|7299.2|7296.2|7298.2|7295.2|13
1624620000000|2021-06-25 11:20:00|7298.7|7295.7|7297.2|7294.2|7299.2|7296.2|7297.2|7294.2|13
1624620300000|2021-06-25 11:25:00|7297.7|7294.7|7298.2|7295.2|7299.2|7296.2|7297.7|7294.7|11
1624620600000|2021-06-25 11:30:00|7297.2|7294.2|7298.2|7295.2|7298.2|7295.2|7296.2|7293.2|59
1624620900000|2021-06-25 11:35:00|7299.2|7296.2|7299.2|7296.2|7300.2|7297.2|7298.2|7295.2|50
1624621200000|2021-06-25 11:40:00|7299.7|7296.7|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|12
1624621500000|2021-06-25 11:45:00|7299.2|7296.2|7300.2|7297.2|7300.2|7297.2|7299.2|7296.2|10
1624621800000|2021-06-25 11:50:00|7299.7|7296.7|7299.2|7296.2|7299.7|7296.7|7299.2|7296.2|4
1624622100000|2021-06-25 11:55:00|7298.7|7295.7|7300.2|7297.2|7300.2|7297.2|7298.2|7295.2|13
1624622400000|2021-06-25 12:00:00|7299.2|7296.2|7301.2|7298.2|7301.2|7298.2|7299.2|7296.2|23
1624622700000|2021-06-25 12:05:00|7301.7|7298.7|7300.2|7297.2|7303.2|7300.2|7300.2|7297.2|10
1624623000000|2021-06-25 12:10:00|7300.7|7297.7|7299.2|7296.2|7301.2|7298.2|7299.2|7296.2|15
1624623300000|2021-06-25 12:15:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7297.2|7294.2|20
1624623600000|2021-06-25 12:20:00|7299.7|7296.7|7299.2|7296.2|7300.2|7297.2|7298.2|7295.2|18
1624623900000|2021-06-25 12:25:00|7298.7|7295.7|7297.2|7294.2|7299.2|7296.2|7297.2|7294.2|6
1624624200000|2021-06-25 12:30:00|7297.7|7294.7|7301.2|7298.2|7301.2|7298.2|7297.7|7294.7|36
1624624500000|2021-06-25 12:35:00|7302.2|7299.2|7299.2|7296.2|7302.2|7299.2|7299.2|7296.2|25
1624624800000|2021-06-25 12:40:00|7299.7|7296.7|7302.2|7299.2|7302.2|7299.2|7299.2|7296.2|38
1624625100000|2021-06-25 12:45:00|7301.7|7298.7|7302.2|7299.2|7302.2|7299.2|7301.2|7298.2|19
1624625400000|2021-06-25 12:50:00|7301.2|7298.2|7301.2|7298.2|7302.2|7299.2|7300.2|7297.2|21
1624625700000|2021-06-25 12:55:00|7302.2|7299.2|7300.2|7297.2|7302.2|7299.2|7300.2|7297.2|13
1624626000000|2021-06-25 13:00:00|7299.7|7296.7|7300.7|7297.7|7301.2|7298.2|7299.2|7296.2|15
1624626300000|2021-06-25 13:05:00|7300.2|7297.2|7300.2|7297.2|7301.2|7298.2|7300.2|7297.2|12
1624626600000|2021-06-25 13:10:00|7300.7|7297.7|7300.2|7297.2|7301.2|7298.2|7300.2|7297.2|12
1624626900000|2021-06-25 13:15:00|7299.7|7296.7|7299.2|7296.2|7299.7|7296.7|7299.2|7296.2|4
1624627200000|2021-06-25 13:20:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7298.2|7295.2|18
1624627500000|2021-06-25 13:25:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7298.2|7295.2|31
1624627800000|2021-06-25 13:30:00|7299.7|7296.7|7296.2|7293.2|7300.2|7297.2|7296.2|7293.2|78
1624628100000|2021-06-25 13:35:00|7295.7|7292.7|7294.2|7291.2|7296.2|7293.2|7294.2|7291.2|66
1624628400000|2021-06-25 13:40:00|7295.2|7292.2|7294.2|7291.2|7296.2|7293.2|7294.2|7291.2|67
1624628700000|2021-06-25 13:45:00|7293.7|7290.7|7294.2|7291.2|7297.7|7294.7|7293.2|7290.2|48
1624629000000|2021-06-25 13:50:00|7295.2|7292.2|7295.2|7292.2|7296.2|7293.2|7294.2|7291.2|31
1624629300000|2021-06-25 13:55:00|7294.7|7291.7|7294.2|7291.2|7295.7|7292.7|7293.2|7290.2|175
1624629600000|2021-06-25 14:00:00|7293.7|7290.7|7299.2|7296.2|7299.2|7296.2|7293.2|7290.2|70
1624629900000|2021-06-25 14:05:00|7300.2|7297.2|7299.2|7296.2|7300.7|7297.7|7298.2|7295.2|33
1624630200000|2021-06-25 14:10:00|7298.7|7295.7|7299.7|7296.7|7300.2|7297.2|7296.2|7293.2|85
1624630500000|2021-06-25 14:15:00|7299.2|7296.2|7300.2|7297.2|7301.2|7298.2|7297.2|7294.2|83
1624630800000|2021-06-25 14:20:00|7300.7|7297.7|7298.2|7295.2|7301.2|7298.2|7298.2|7295.2|46
1624631100000|2021-06-25 14:25:00|7297.7|7294.7|7297.2|7294.2|7298.2|7295.2|7296.2|7293.2|94
1624631400000|2021-06-25 14:30:00|7298.2|7295.2|7297.2|7294.2|7299.2|7296.2|7296.2|7293.2|33
1624631700000|2021-06-25 14:35:00|7296.7|7293.7|7296.2|7293.2|7297.2|7294.2|7296.2|7293.2|34
1624632000000|2021-06-25 14:40:00|7295.7|7292.7|7294.2|7291.2|7295.7|7292.7|7293.2|7290.2|41
1624632300000|2021-06-25 14:45:00|7294.7|7291.7|7296.2|7293.2|7296.2|7293.2|7294.2|7291.2|48
1624632600000|2021-06-25 14:50:00|7295.7|7292.7|7295.2|7292.2|7296.2|7293.2|7295.2|7292.2|33
1624632900000|2021-06-25 14:55:00|7294.2|7291.2|7294.2|7291.2|7294.2|7291.2|7293.2|7290.2|30
1624633200000|2021-06-25 15:00:00|7293.2|7290.2|7294.2|7291.2|7294.2|7291.2|7292.2|7289.2|58
1624633500000|2021-06-25 15:05:00|7293.7|7290.7|7296.2|7293.2|7296.2|7293.2|7293.2|7290.2|41
1624633800000|2021-06-25 15:10:00|7296.7|7293.7|7298.2|7295.2|7298.2|7295.2|7296.7|7293.7|5
1624634100000|2021-06-25 15:15:00|7297.7|7294.7|7298.2|7295.2|7298.2|7295.2|7297.2|7294.2|40
1624634400000|2021-06-25 15:20:00|7298.7|7295.7|7300.2|7297.2|7301.2|7298.2|7298.7|7295.7|46
1624634700000|2021-06-25 15:25:00|7300.7|7297.7|7301.2|7298.2|7302.2|7299.2|7300.2|7297.2|35
1624635000000|2021-06-25 15:30:00|7301.7|7298.7|7297.2|7294.2|7302.2|7299.2|7296.7|7293.7|79
1624635300000|2021-06-25 15:35:00|7296.7|7293.7|7298.2|7295.2|7298.7|7295.7|7296.2|7293.2|47
1624635600000|2021-06-25 15:40:00|7297.2|7294.2|7296.2|7293.2|7298.2|7295.2|7296.2|7293.2|18
1624635900000|2021-06-25 15:45:00|7296.7|7293.7|7298.2|7295.2|7299.7|7296.7|7296.7|7293.7|28
1624636200000|2021-06-25 15:50:00|7297.7|7294.7|7296.2|7293.2|7298.2|7295.2|7296.2|7293.2|7
1624636500000|2021-06-25 15:55:00|7297.2|7294.2|7298.2|7295.2|7299.2|7296.2|7297.2|7294.2|39
1624636800000|2021-06-25 16:00:00|7297.7|7294.7|7297.2|7294.2|7297.7|7294.7|7296.2|7293.2|10
1624637100000|2021-06-25 16:05:00|||||||||7
1624637400000|2021-06-25 16:10:00|7297.7|7294.7|7297.2|7294.2|7298.2|7295.2|7297.2|7294.2|17
1624637700000|2021-06-25 16:15:00|7298.2|7295.2|7298.2|7295.2|7298.2|7295.2|7298.2|7295.2|6
1624638000000|2021-06-25 16:20:00|7299.2|7296.2|7299.2|7296.2|7299.2|7296.2|7299.2|7296.2|11
1624638300000|2021-06-25 16:25:00|7298.7|7295.7|7297.2|7294.2|7298.7|7295.7|7297.2|7294.2|22
1624638600000|2021-06-25 16:30:00|7297.7|7294.7|7299.2|7296.2|7299.2|7296.2|7297.7|7294.7|16
1624638900000|2021-06-25 16:35:00|||||||||5
1624639200000|2021-06-25 16:40:00|||||||||3
1624639500000|2021-06-25 16:45:00|||||||||6
1624639800000|2021-06-25 16:50:00|||||||||7
1624640100000|2021-06-25 16:55:00|||||||||4
1624640400000|2021-06-25 17:00:00|7298.2|7295.2|7296.2|7293.2|7298.2|7295.2|7296.2|7293.2|22
1624640700000|2021-06-25 17:05:00|7296.7|7293.7|7297.2|7294.2|7297.7|7294.7|7296.2|7293.2|38
1624641000000|2021-06-25 17:10:00|7296.7|7293.7|7296.2|7293.2|7297.2|7294.2|7296.2|7293.2|33
1624641300000|2021-06-25 17:15:00|7296.7|7293.7|7298.2|7295.2|7298.7|7295.7|7296.7|7293.7|25
1624641600000|2021-06-25 17:20:00|7298.7|7295.7|7298.7|7295.7|7299.2|7296.2|7298.2|7295.2|16
1624641900000|2021-06-25 17:25:00|7299.2|7296.2|7299.2|7296.2|7299.7|7296.7|7298.2|7295.2|51
1624642200000|2021-06-25 17:30:00|7298.7|7295.7|7297.7|7294.7|7299.2|7296.2|7297.2|7294.2|38
1624642500000|2021-06-25 17:35:00|7297.2|7294.2|7297.2|7294.2|7298.2|7295.2|7296.2|7293.2|100
1624642800000|2021-06-25 17:40:00|7297.7|7294.7|7298.7|7295.7|7298.7|7295.7|7297.2|7294.2|26
1624643100000|2021-06-25 17:45:00|7298.2|7295.2|7297.2|7294.2|7298.2|7295.2|7296.7|7293.7|38
1624643400000|2021-06-25 17:50:00|7296.7|7293.7|7297.2|7294.2|7297.2|7294.2|7296.2|7293.2|26
1624643700000|2021-06-25 17:55:00|7297.7|7294.7|7299.2|7296.2|7299.2|7296.2|7297.7|7294.7|11
1624644000000|2021-06-25 18:00:00|7300.2|7297.2|7300.2|7297.2|7300.2|7297.2|7299.2|7296.2|17
1624644300000|2021-06-25 18:05:00|7300.7|7297.7|7301.2|7298.2|7301.2|7298.2|7300.2|7297.2|8
1624644600000|2021-06-25 18:10:00|7300.2|7297.2|7299.2|7296.2|7301.2|7298.2|7298.7|7295.7|22
1624644900000|2021-06-25 18:15:00|7299.7|7296.7|7300.2|7297.2|7300.2|7297.2|7299.7|7296.7|4
1624645200000|2021-06-25 18:20:00|||||||||2
1624645500000|2021-06-25 18:25:00|7300.7|7297.7|7301.2|7298.2|7301.2|7298.2|7300.7|7297.7|8
1624645800000|2021-06-25 18:30:00|7300.2|7297.2|7301.2|7298.2|7302.2|7299.2|7300.2|7297.2|19
1624646100000|2021-06-25 18:35:00|7300.7|7297.7|7300.2|7297.2|7300.7|7297.7|7299.7|7296.7|6
1624646400000|2021-06-25 18:40:00|7299.7|7296.7|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|8
1624646700000|2021-06-25 18:45:00|7299.7|7296.7|7299.2|7296.2|7300.2|7297.2|7298.7|7295.7|12
1624647000000|2021-06-25 18:50:00|7298.7|7295.7|7299.2|7296.2|7299.2|7296.2|7298.2|7295.2|4
1624647300000|2021-06-25 18:55:00|7299.7|7296.7|7301.2|7298.2|7301.2|7298.2|7299.2|7296.2|17
1624647600000|2021-06-25 19:00:00|7301.7|7298.7|7301.2|7298.2|7303.2|7300.2|7300.2|7297.2|20
1624647900000|2021-06-25 19:05:00|7301.7|7298.7|7302.2|7299.2|7303.2|7300.2|7301.2|7298.2|8
1624648200000|2021-06-25 19:10:00|7301.7|7298.7|7303.2|7300.2|7303.2|7300.2|7300.2|7297.2|17
1624648500000|2021-06-25 19:15:00|7303.7|7300.7|7302.7|7299.7|7304.2|7301.2|7302.2|7299.2|19
1624648800000|2021-06-25 19:20:00|7302.2|7299.2|7303.2|7300.2|7303.2|7300.2|7302.2|7299.2|18
1624649100000|2021-06-25 19:25:00|7302.7|7299.7|7302.2|7299.2|7302.7|7299.7|7302.2|7299.2|4
1624649400000|2021-06-25 19:30:00|7301.7|7298.7|7302.2|7299.2|7302.2|7299.2|7300.2|7297.2|34
1624649700000|2021-06-25 19:35:00|7302.7|7299.7|7304.2|7301.2|7305.2|7302.2|7302.2|7299.2|44
1624650000000|2021-06-25 19:40:00|7304.7|7301.7|7309.2|7306.2|7309.2|7306.2|7304.7|7301.7|155
1624650300000|2021-06-25 19:45:00|7308.2|7305.2|7306.2|7303.2|7308.2|7305.2|7306.2|7303.2|35
1624650600000|2021-06-25 19:50:00|7306.7|7303.7|7308.2|7305.2|7311.2|7308.2|7306.2|7303.2|94
1624650900000|2021-06-25 19:55:00|7307.2|7304.2|7309.7|7306.7|7312.2|7309.2|7307.2|7304.2|122
1624651200000|2021-06-25 20:00:00|7309.2|7306.2|7308.7|7305.7|7310.7|7307.7|7308.2|7305.2|20
1624651500000|2021-06-25 20:05:00|7308.2|7305.2|7306.2|7303.2|7308.2|7305.2|7306.2|7303.2|14
1624651800000|2021-06-25 20:10:00|7306.7|7303.7|7308.7|7305.7|7308.7|7305.7|7306.7|7303.7|6
1624652400000|2021-06-25 20:20:00|7308.2|7305.2|7307.7|7304.7|7308.2|7305.2|7307.2|7304.2|6
1624652700000|2021-06-25 20:25:00|7307.2|7304.2|7309.7|7306.7|7309.7|7306.7|7307.2|7304.2|25
1624653000000|2021-06-25 20:30:00|7309.2|7306.2|7308.7|7305.7|7309.7|7306.7|7308.7|7305.7|7
1624653300000|2021-06-25 20:35:00|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|7309.2|7306.2|6
1624653600000|2021-06-25 20:40:00|7308.7|7305.7|7308.7|7305.7|7308.7|7305.7|7308.2|7305.2|4
1624653900000|2021-06-25 20:45:00|7308.2|7305.2|7309.2|7306.2|7309.2|7306.2|7308.2|7305.2|12
1624654200000|2021-06-25 20:50:00|7308.7|7305.7|7308.2|7305.2|7308.7|7305.7|7308.2|7305.2|15
1624654500000|2021-06-25 20:55:00|7307.7|7304.7|7308.2|7305.2|7308.2|7305.2|7306.2|7303.2|3
1624831200000|2021-06-27 22:00:00|7299.1|7295.1|7292.6|7288.6|7299.1|7295.1|7291.6|7287.6|0
1624831500000|2021-06-27 22:05:00|7293|7289|7293.8|7289.8|7293.9|7289.9|7291.9|7287.9|0
1624831800000|2021-06-27 22:10:00|7294.1|7290.1|7294.3|7290.3|7294.6|7290.6|7293|7289|0
1624832100000|2021-06-27 22:15:00|7294.6|7290.6|7294.9|7290.9|7295.8|7291.8|7294.6|7290.6|0
1624832400000|2021-06-27 22:20:00|7295.3|7291.3|7296.2|7292.2|7296.8|7292.8|7295.3|7291.3|0
1624832700000|2021-06-27 22:25:00|7296.6|7292.6|7297.4|7293.4|7298.5|7294.5|7296.2|7292.2|0
1624833000000|2021-06-27 22:30:00|7297.6|7293.6|7296.6|7292.6|7297.8|7293.8|7294.9|7290.9|0
1624833300000|2021-06-27 22:35:00|7297.5|7293.5|7294|7290|7297.5|7293.5|7294|7290|0
1624833600000|2021-06-27 22:40:00|7294.2|7290.2|7294.5|7290.5|7295.7|7291.7|7294.1|7290.1|0
1624833900000|2021-06-27 22:45:00|7294.1|7290.1|7297.4|7293.4|7297.4|7293.4|7294.1|7290.1|0
1624834200000|2021-06-27 22:50:00|7297.2|7293.2|7299.4|7295.4|7299.4|7295.4|7297|7293|0
1624834500000|2021-06-27 22:55:00|7299.8|7295.8|7299.5|7295.5|7299.8|7295.8|7299.2|7295.2|0
1624834800000|2021-06-27 23:00:00|7299.9|7295.9|7300.4|7296.4|7301.5|7297.5|7299.5|7295.5|0
1624835100000|2021-06-27 23:05:00|7301.2|7297.2|7300.8|7296.8|7301.2|7297.2|7300.8|7296.8|0
1624835400000|2021-06-27 23:10:00|7300.4|7296.4|7302.1|7298.1|7302.1|7298.1|7300.4|7296.4|0
1624835700000|2021-06-27 23:15:00|7301.9|7297.9|7301.3|7297.3|7302.2|7298.2|7301.3|7297.3|0
1624836000000|2021-06-27 23:20:00|7301.5|7297.5|7302.7|7298.7|7302.7|7298.7|7301.3|7297.3|0
1624836300000|2021-06-27 23:25:00|7302.5|7298.5|7299.7|7295.7|7302.7|7298.7|7299.7|7295.7|0
1624836600000|2021-06-27 23:30:00|7300.1|7296.1|7298.8|7294.8|7300.1|7296.1|7298.4|7294.4|0
1624836900000|2021-06-27 23:35:00|7298.6|7294.6|7296.8|7292.8|7298.8|7294.8|7295.9|7291.9|0
1624837200000|2021-06-27 23:40:00|7297|7293|7297.6|7293.6|7298|7294|7297|7293|0
1624837500000|2021-06-27 23:45:00|7298|7294|7300.3|7296.3|7302.7|7298.7|7297.6|7293.6|0
1624837800000|2021-06-27 23:50:00|7302.2|7300.2|7309.2|7307.2|7322.7|7320.7|7297.2|7295.2|1034
1624838100000|2021-06-27 23:55:00|7310.2|7308.2|7309.7|7307.7|7314.2|7312.2|7308.2|7306.2|165
1624838400000|2021-06-28 00:00:00|7311.2|7309.2|7299.2|7298.2|7313.7|7312.2|7297.2|7296.2|439
1624838700000|2021-06-28 00:05:00|7299.7|7298.7|7289.7|7288.7|7300.2|7299.2|7287.7|7286.7|665
1624839000000|2021-06-28 00:10:00|7290.2|7289.2|7290.2|7289.2|7295.2|7294.2|7290.2|7289.2|557
1624839300000|2021-06-28 00:15:00|7290.7|7289.7|7284.7|7283.7|7295.2|7294.2|7284.2|7283.2|337
1624839600000|2021-06-28 00:20:00|7284.2|7283.2|7282.2|7281.2|7286.2|7285.2|7279.2|7278.2|391
1624839900000|2021-06-28 00:25:00|7281.7|7280.7|7281.2|7280.2|7285.7|7284.7|7279.7|7278.7|484
1624840200000|2021-06-28 00:30:00|7282.2|7281.2|7283.2|7282.2|7287.2|7286.2|7282.2|7281.2|361
1624840500000|2021-06-28 00:35:00|7283.7|7282.7|7279.2|7278.2|7286.2|7285.2|7279.2|7278.2|393
1624840800000|2021-06-28 00:40:00|7278.7|7277.7|7271.2|7270.2|7281.2|7280.2|7269.7|7268.7|382
1624841100000|2021-06-28 00:45:00|7272.2|7271.2|7273.2|7272.2|7274.2|7273.2|7270.2|7269.2|334
1624841400000|2021-06-28 00:50:00|7272.7|7271.7|7278.2|7277.2|7280.2|7279.2|7271.2|7270.2|194
1624841700000|2021-06-28 00:55:00|7277.7|7276.7|7283.7|7282.7|7284.2|7283.2|7277.2|7276.2|131
1624842000000|2021-06-28 01:00:00|7284.2|7283.2|7283.7|7282.7|7289.2|7288.2|7281.2|7280.2|215
1624842300000|2021-06-28 01:05:00|7283.2|7282.2|7273.2|7272.2|7283.7|7282.7|7273.2|7272.2|278
1624842600000|2021-06-28 01:10:00|7273.7|7272.7|7273.2|7272.2|7278.2|7277.2|7273.2|7272.2|221
1624842900000|2021-06-28 01:15:00|7273.7|7272.7|7279.2|7278.2|7279.2|7278.2|7273.2|7272.2|303
1624843200000|2021-06-28 01:20:00|7280.2|7279.2|7285.2|7284.2|7287.2|7286.2|7280.2|7279.2|316
1624843500000|2021-06-28 01:25:00|7286.2|7285.2|7281.2|7280.2|7287.2|7286.2|7281.2|7280.2|119
1624843800000|2021-06-28 01:30:00|7280.2|7279.2|7278.7|7277.7|7284.7|7283.7|7277.2|7276.2|95
1624844100000|2021-06-28 01:35:00|7279.2|7278.2|7282.2|7281.2|7282.2|7281.2|7278.2|7277.2|98
1624844400000|2021-06-28 01:40:00|7283.2|7282.2|7291.2|7290.2|7292.2|7291.2|7283.2|7282.2|248
1624844700000|2021-06-28 01:45:00|7291.7|7290.7|7294.4|7293.4|7295.4|7294.4|7290.2|7289.2|177
1624845000000|2021-06-28 01:50:00|7293.9|7292.9|7296.9|7295.9|7297.4|7296.4|7292.4|7291.4|235
1624845300000|2021-06-28 01:55:00|7296.4|7295.4|7295.4|7294.4|7299.4|7298.4|7294.4|7293.4|204
1624845600000|2021-06-28 02:00:00|7295.9|7294.9|7300.9|7299.9|7300.9|7299.9|7294.9|7293.9|391
1624845900000|2021-06-28 02:05:00|7301.4|7300.4|7300.4|7299.4|7302.4|7301.4|7297.4|7296.4|318
1624846200000|2021-06-28 02:10:00|7300.9|7299.9|7295.4|7294.4|7302.4|7301.4|7295.4|7294.4|166
1624846500000|2021-06-28 02:15:00|7294.9|7293.9|7294.4|7293.4|7296.4|7295.4|7292.4|7291.4|144
1624846800000|2021-06-28 02:20:00|7293.4|7292.4|7291.4|7290.4|7295.4|7294.4|7289.4|7288.4|236
1624847100000|2021-06-28 02:25:00|7292.4|7291.4|7288.4|7287.4|7293.4|7292.4|7288.4|7287.4|105
1624847400000|2021-06-28 02:30:00|7287.4|7286.4|7290.9|7289.9|7291.4|7290.4|7287.4|7286.4|179
1624847700000|2021-06-28 02:35:00|7291.4|7290.4|7296.4|7295.4|7297.4|7296.4|7289.4|7288.4|136
1624848000000|2021-06-28 02:40:00|7297.4|7296.4|7296.9|7295.9|7299.4|7298.4|7295.4|7294.4|208
1624848300000|2021-06-28 02:45:00|7296.4|7295.4|7297.4|7296.4|7298.4|7297.4|7296.4|7295.4|114
1624848600000|2021-06-28 02:50:00|7296.9|7295.9|7299.4|7298.4|7300.4|7299.4|7296.4|7295.4|134
1624848900000|2021-06-28 02:55:00|7298.9|7297.9|7299.4|7298.4|7301.4|7300.4|7298.4|7297.4|150
1624849200000|2021-06-28 03:00:00|7300.4|7299.4|7305.4|7304.4|7306.4|7305.4|7300.4|7299.4|299
1624849500000|2021-06-28 03:05:00|7304.4|7303.4|7306.4|7305.4|7307.4|7306.4|7304.4|7303.4|148
1624849800000|2021-06-28 03:10:00|7305.9|7304.9|7305.4|7304.4|7306.4|7305.4|7303.4|7302.4|107
1624850100000|2021-06-28 03:15:00|7304.9|7303.9|7301.4|7300.4|7304.9|7303.9|7300.9|7299.9|93
1624850400000|2021-06-28 03:20:00|7302.4|7301.4|7301.4|7300.4|7303.4|7302.4|7301.4|7300.4|211
1624850700000|2021-06-28 03:25:00|7300.9|7299.9|7295.4|7294.4|7302.4|7301.4|7294.4|7293.4|257
1624851000000|2021-06-28 03:30:00|7296.4|7295.4|7297.4|7296.4|7299.4|7298.4|7293.9|7292.9|201
1624851300000|2021-06-28 03:35:00|7297.9|7296.9|7301.4|7300.4|7302.4|7301.4|7296.9|7295.9|129
1624851600000|2021-06-28 03:40:00|7303.4|7302.4|7302.4|7301.4|7304.4|7303.4|7299.4|7298.4|169
1624851900000|2021-06-28 03:45:00|7302.9|7301.9|7302.4|7301.4|7303.4|7302.4|7301.9|7300.9|95
1624852200000|2021-06-28 03:50:00|7301.9|7300.9|7301.4|7300.4|7302.4|7301.4|7300.4|7299.4|127
1624852500000|2021-06-28 03:55:00|7302.4|7301.4|7301.4|7300.4|7303.4|7302.4|7301.4|7300.4|107
1624852800000|2021-06-28 04:00:00|7301.9|7300.9|7301.4|7300.4|7302.4|7301.4|7300.4|7299.4|85
1624853100000|2021-06-28 04:05:00|7301.9|7300.9|7298.4|7297.4|7303.4|7302.4|7298.4|7297.4|188
1624853400000|2021-06-28 04:10:00|7299.4|7298.4|7303.4|7302.4|7303.4|7302.4|7298.4|7297.4|148
1624853700000|2021-06-28 04:15:00|7305.4|7304.4|7308.4|7307.4|7308.4|7307.4|7305.4|7304.4|330
1624854000000|2021-06-28 04:20:00|7307.9|7306.9|7305.4|7304.4|7307.9|7306.9|7303.4|7302.4|177
1624854300000|2021-06-28 04:25:00|7306.4|7305.4|7301.4|7300.4|7307.4|7306.4|7299.9|7298.9|137
1624854600000|2021-06-28 04:30:00|7300.9|7299.9|7296.4|7295.4|7300.9|7299.9|7295.4|7294.4|107
1624854900000|2021-06-28 04:35:00|7296.9|7295.9|7297.4|7296.4|7300.4|7299.4|7296.9|7295.9|164
1624855200000|2021-06-28 04:40:00|7297.9|7296.9|7302.4|7301.4|7302.4|7301.4|7297.4|7296.4|106
1624855500000|2021-06-28 04:45:00|7302.9|7301.9|7302.4|7301.4|7304.4|7303.4|7301.4|7300.4|134
1624855800000|2021-06-28 04:50:00|7303.4|7302.4|7305.4|7304.4|7306.4|7305.4|7303.4|7302.4|129
1624856100000|2021-06-28 04:55:00|7304.9|7303.9|7304.4|7303.4|7306.4|7305.4|7303.9|7302.9|149
1624856400000|2021-06-28 05:00:00|7306.4|7305.4|7305.4|7304.4|7308.4|7307.4|7305.4|7304.4|145
1624856700000|2021-06-28 05:05:00|7304.9|7303.9|7305.4|7304.4|7306.4|7305.4|7304.4|7303.4|101
1624857000000|2021-06-28 05:10:00|7304.9|7303.9|7304.4|7303.4|7306.4|7305.4|7302.4|7301.4|214
1624857300000|2021-06-28 05:15:00|7305.4|7304.4|7305.4|7304.4|7305.4|7304.4|7303.4|7302.4|187
1624857600000|2021-06-28 05:20:00|7304.9|7303.9|7304.4|7303.4|7305.4|7304.4|7301.9|7300.9|167
1624857900000|2021-06-28 05:25:00|7303.9|7302.9|7300.4|7299.4|7304.4|7303.4|7298.4|7297.4|307
1624858200000|2021-06-28 05:30:00|7301.4|7300.4|7302.4|7301.4|7303.4|7302.4|7297.4|7296.4|460
1624858500000|2021-06-28 05:35:00|7301.9|7300.9|7308.4|7307.4|7308.9|7307.9|7301.9|7300.9|364
1624858800000|2021-06-28 05:40:00|7309.4|7308.4|7307.9|7306.9|7310.4|7309.4|7305.4|7304.4|297
1624859100000|2021-06-28 05:45:00|7308.4|7307.4|7304.4|7303.4|7308.4|7307.4|7303.9|7302.9|287
1624859400000|2021-06-28 05:50:00|7304.9|7303.9|7308.4|7307.4|7309.4|7308.4|7304.4|7303.4|328
1624859700000|2021-06-28 05:55:00|7308.9|7307.9|7309.4|7308.4|7310.4|7309.4|7308.4|7307.4|230
1624860000000|2021-06-28 06:00:00|7300.2|7298.2|7299.2|7297.2|7301.2|7299.2|7297.7|7295.7|347
1624860300000|2021-06-28 06:05:00|7298.2|7296.2|7292.7|7290.7|7299.2|7297.2|7292.7|7290.7|1090
1624860600000|2021-06-28 06:10:00|7293.2|7291.2|7294.2|7292.2|7295.2|7293.2|7292.2|7290.2|810
1624860900000|2021-06-28 06:15:00|7294.7|7292.7|7294.2|7292.2|7295.2|7293.2|7294.2|7292.2|252
1624861200000|2021-06-28 06:20:00|7295.2|7293.2|7292.2|7290.2|7295.2|7293.2|7292.2|7290.2|270
1624861500000|2021-06-28 06:25:00|7291.7|7289.7|7288.2|7286.2|7291.7|7289.7|7287.7|7285.7|587
1624861800000|2021-06-28 06:30:00|7290.2|7286.3|7291|7287|7291.9|7287.9|7289.2|7285.2|0
1624862100000|2021-06-28 06:35:00|7291.2|7287.2|7295.9|7291.9|7296.5|7292.5|7291.2|7287.2|0
1624862400000|2021-06-28 06:40:00|7296.1|7292.1|7296.3|7292.3|7296.8|7292.8|7295.9|7291.9|0
1624862700000|2021-06-28 06:45:00|7296|7292|7294.4|7290.4|7296.4|7292.4|7294.1|7290.1|0
1624863000000|2021-06-28 06:50:00|7294.2|7290.2|7294.3|7290.3|7295.3|7291.3|7294|7290|0
1624863300000|2021-06-28 06:55:00|7294.2|7290.2|7294.2|7290.2|7296.2|7292.2|7294|7290|0
1624863600000|2021-06-28 07:00:00|7293.9|7289.9|7292.5|7288.5|7295.2|7291.2|7291.5|7287.5|0
1624863900000|2021-06-28 07:05:00|7292.7|7288.7|7293.2|7289.2|7294.7|7290.7|7289.1|7285.1|0
1624864200000|2021-06-28 07:10:00|7293.3|7289.3|7292.7|7289.7|7293.7|7290.7|7285.2|7282.2|441
1624864500000|2021-06-28 07:15:00|7293.2|7290.2|7293.7|7290.7|7294.7|7291.7|7291.7|7288.7|142
1624864800000|2021-06-28 07:20:00|7294.2|7291.2|7295.7|7292.7|7296.7|7293.7|7293.7|7290.7|168
1624865100000|2021-06-28 07:25:00|7296.2|7293.2|7294.7|7291.7|7296.7|7293.7|7293.7|7290.7|119
1624865400000|2021-06-28 07:30:00|7295.2|7292.2|7295.7|7292.7|7296.7|7293.7|7293.7|7290.7|82
1624865700000|2021-06-28 07:35:00|7296.2|7293.2|7292.7|7289.7|7296.2|7293.2|7292.7|7289.7|32
1624866000000|2021-06-28 07:40:00|7291.7|7288.7|7290.7|7287.7|7292.7|7289.7|7290.7|7287.7|19
1624866300000|2021-06-28 07:45:00|7289.7|7286.7|7287.7|7284.7|7291.2|7288.2|7287.7|7284.7|52
1624866600000|2021-06-28 07:50:00|7286.7|7283.7|7286.7|7283.7|7289.7|7286.7|7286.2|7283.2|34
1624866900000|2021-06-28 07:55:00|7287.2|7284.2|7287.7|7284.7|7288.7|7285.7|7286.7|7283.7|58
1624867200000|2021-06-28 08:00:00|7288.2|7285.2|7288.7|7285.7|7290.7|7287.7|7286.7|7283.7|47
1624867500000|2021-06-28 08:05:00|7289.2|7286.2|7287.7|7284.7|7289.2|7286.2|7285.7|7282.7|110
1624867800000|2021-06-28 08:10:00|7286.7|7283.7|7288.7|7285.7|7290.7|7287.7|7286.7|7283.7|64
1624868100000|2021-06-28 08:15:00|7289.2|7286.2|7286.7|7283.7|7289.7|7286.7|7286.7|7283.7|63
1624868400000|2021-06-28 08:20:00|7287.2|7284.2|7283.7|7280.7|7287.7|7284.7|7280.7|7277.7|105
1624868700000|2021-06-28 08:25:00|7283.2|7280.2|7283.2|7280.2|7286.7|7283.7|7283.2|7280.2|45
1624869000000|2021-06-28 08:30:00|7283.7|7280.7|7286.7|7283.7|7286.7|7283.7|7282.7|7279.7|36
1624869300000|2021-06-28 08:35:00|7286.2|7283.2|7287.7|7284.7|7287.7|7284.7|7285.7|7282.7|40
1624869600000|2021-06-28 08:40:00|7287.2|7284.2|7287.2|7284.2|7288.7|7285.7|7285.7|7282.7|25
1624869900000|2021-06-28 08:45:00|7286.7|7283.7|7287.7|7284.7|7288.7|7285.7|7285.7|7282.7|9
1624870200000|2021-06-28 08:50:00|7286.7|7283.7|7292.7|7289.7|7292.7|7289.7|7286.7|7283.7|51
1624870500000|2021-06-28 08:55:00|7293.2|7290.2|7295.7|7292.7|7296.7|7293.7|7292.7|7289.7|118
1624870800000|2021-06-28 09:00:00|7296.2|7293.2|7295.2|7292.2|7296.7|7293.7|7293.7|7290.7|78
1624871100000|2021-06-28 09:05:00|7294.7|7291.7|7293.7|7290.7|7295.7|7292.7|7292.7|7289.7|47
1624871400000|2021-06-28 09:10:00|7293.2|7290.2|7294.7|7291.7|7294.7|7291.7|7292.7|7289.7|29
1624871700000|2021-06-28 09:15:00|7294.2|7291.2|7293.7|7290.7|7294.2|7291.2|7292.7|7289.7|17
1624872000000|2021-06-28 09:20:00|7294.2|7291.2|7294.7|7291.7|7295.7|7292.7|7293.7|7290.7|28
1624872300000|2021-06-28 09:25:00|7294.2|7291.2|7294.7|7291.7|7294.7|7291.7|7293.7|7290.7|19
1624872600000|2021-06-28 09:30:00|7294.2|7291.2|7294.7|7291.7|7294.7|7291.7|7292.7|7289.7|10
1624872900000|2021-06-28 09:35:00|7294.2|7291.2|7295.7|7292.7|7295.7|7292.7|7292.7|7289.7|36
1624873200000|2021-06-28 09:40:00|7295.2|7292.2|7296.7|7293.7|7297.7|7294.7|7294.7|7291.7|53
1624873500000|2021-06-28 09:45:00|7296.2|7293.2|7296.7|7293.7|7297.7|7294.7|7295.7|7292.7|87
1624873800000|2021-06-28 09:50:00|7296.2|7293.2|7294.7|7291.7|7296.2|7293.2|7294.7|7291.7|66
1624874100000|2021-06-28 09:55:00|7295.7|7292.7|7297.7|7294.7|7297.7|7294.7|7295.7|7292.7|7
1624874400000|2021-06-28 10:00:00|7297.2|7294.2|7296.7|7293.7|7297.7|7294.7|7296.7|7293.7|83
1624874700000|2021-06-28 10:05:00|7295.7|7292.7|7294.7|7291.7|7296.7|7293.7|7294.2|7291.2|53
1624875000000|2021-06-28 10:10:00|7293.7|7290.7|7292.7|7289.7|7294.7|7291.7|7292.7|7289.7|66
1624875300000|2021-06-28 10:15:00|7292.2|7289.2|7287.7|7284.7|7292.2|7289.2|7287.2|7284.2|234
1624875600000|2021-06-28 10:20:00|7288.2|7285.2|7286.7|7283.7|7289.2|7286.2|7285.2|7282.2|101
1624875900000|2021-06-28 10:25:00|7285.7|7282.7|7286.7|7283.7|7286.7|7283.7|7285.7|7282.7|27
1624876200000|2021-06-28 10:30:00|7287.2|7284.2|7286.7|7283.7|7287.2|7284.2|7284.7|7281.7|18
1624876500000|2021-06-28 10:35:00|7286.2|7283.2|7287.7|7284.7|7287.7|7284.7|7285.7|7282.7|16
1624876800000|2021-06-28 10:40:00|7288.2|7285.2|7291.2|7288.2|7291.7|7288.7|7288.2|7285.2|15
1624877100000|2021-06-28 10:45:00|7290.7|7287.7|7293.7|7290.7|7293.7|7290.7|7290.7|7287.7|14
1624877400000|2021-06-28 10:50:00|7292.7|7289.7|7294.7|7291.7|7294.7|7291.7|7292.7|7289.7|16
1624877700000|2021-06-28 10:55:00|7291.7|7288.7|7291.7|7288.7|7291.7|7288.7|7290.7|7287.7|99
1624878000000|2021-06-28 11:00:00|7292.2|7289.2|7295.7|7292.7|7295.7|7292.7|7291.7|7288.7|17
1624878300000|2021-06-28 11:05:00|7296.2|7293.2|7294.7|7291.7|7298.2|7295.2|7293.7|7290.7|159
1624878600000|2021-06-28 11:10:00|7295.2|7292.2|7295.7|7292.7|7296.2|7293.2|7293.7|7290.7|10
1624878900000|2021-06-28 11:15:00|7296.2|7293.2|7297.7|7294.7|7298.7|7295.7|7295.7|7292.7|23
1624879200000|2021-06-28 11:20:00|7298.2|7295.2|7300.2|7297.2|7301.7|7298.7|7297.7|7294.7|41
1624879500000|2021-06-28 11:25:00|7299.7|7296.7|7301.2|7298.2|7301.7|7298.7|7299.7|7296.7|31
1624879800000|2021-06-28 11:30:00|7301.7|7298.7|7305.7|7302.7|7306.7|7303.7|7301.2|7298.2|53
1624880100000|2021-06-28 11:35:00|7306.2|7303.2|7308.7|7305.7|7309.7|7306.7|7306.2|7303.2|95
1624880400000|2021-06-28 11:40:00|7309.2|7306.2|7306.7|7303.7|7310.7|7307.7|7305.7|7302.7|79
1624880700000|2021-06-28 11:45:00|7307.2|7304.2|7310.7|7307.7|7311.7|7308.7|7306.7|7303.7|87
1624881000000|2021-06-28 11:50:00|7309.7|7306.7|7310.7|7307.7|7310.7|7307.7|7309.7|7306.7|51
1624881300000|2021-06-28 11:55:00|7311.2|7308.2|7310.2|7307.2|7311.2|7308.2|7308.7|7305.7|75
1624881600000|2021-06-28 12:00:00|7310.7|7307.7|7306.7|7303.7|7310.7|7307.7|7306.7|7303.7|111
1624881900000|2021-06-28 12:05:00|7307.2|7304.2|7304.7|7301.7|7308.2|7305.2|7304.7|7301.7|67
1624882200000|2021-06-28 12:10:00|7303.7|7300.7|7304.7|7301.7|7304.7|7301.7|7303.7|7300.7|65
1624882500000|2021-06-28 12:15:00|7305.2|7302.2|7304.7|7301.7|7306.7|7303.7|7304.7|7301.7|45
1624882800000|2021-06-28 12:20:00|7305.2|7302.2|7304.7|7301.7|7305.2|7302.2|7303.2|7300.2|56
1624883100000|2021-06-28 12:25:00|7305.2|7302.2|7308.2|7305.2|7308.7|7305.7|7302.7|7299.7|80
1624883400000|2021-06-28 12:30:00|7307.7|7304.7|7304.7|7301.7|7308.7|7305.7|7304.7|7301.7|73
1624883700000|2021-06-28 12:35:00|7305.2|7302.2|7309.7|7306.7|7309.7|7306.7|7305.2|7302.2|20
1624884000000|2021-06-28 12:40:00|7308.7|7305.7|7308.7|7305.7|7308.7|7305.7|7307.7|7304.7|37
1624884300000|2021-06-28 12:45:00|7307.7|7304.7|7308.7|7305.7|7308.7|7305.7|7307.7|7304.7|51
1624884600000|2021-06-28 12:50:00|7307.7|7304.7|7306.7|7303.7|7307.7|7304.7|7306.7|7303.7|42
1624884900000|2021-06-28 12:55:00|7307.2|7304.2|7308.7|7305.7|7308.7|7305.7|7306.7|7303.7|54
1624885200000|2021-06-28 13:00:00|7309.2|7306.2|7309.7|7306.7|7310.2|7307.2|7308.7|7305.7|68
1624885500000|2021-06-28 13:05:00|7310.2|7307.2|7308.7|7305.7|7310.2|7307.2|7308.7|7305.7|44
1624885800000|2021-06-28 13:10:00|7307.7|7304.7|7309.7|7306.7|7309.7|7306.7|7307.7|7304.7|30
1624886100000|2021-06-28 13:15:00|7309.2|7306.2|7308.7|7305.7|7309.2|7306.2|7307.7|7304.7|39
1624886400000|2021-06-28 13:20:00|7309.2|7306.2|7306.7|7303.7|7309.7|7306.7|7305.7|7302.7|55
1624886700000|2021-06-28 13:25:00|7307.2|7304.2|7306.7|7303.7|7307.7|7304.7|7306.7|7303.7|27
1624887000000|2021-06-28 13:30:00|7307.2|7304.2|7301.7|7298.7|7308.2|7305.2|7300.7|7297.7|115
1624887300000|2021-06-28 13:35:00|7302.7|7299.7|7298.7|7295.7|7302.7|7299.7|7296.7|7293.7|128
1624887600000|2021-06-28 13:40:00|7298.2|7295.2|7293.7|7290.7|7298.7|7295.7|7291.7|7288.7|133
1624887900000|2021-06-28 13:45:00|7293.2|7290.2|7289.7|7286.7|7293.2|7290.2|7288.7|7285.7|76
1624888200000|2021-06-28 13:50:00|7289.2|7286.2|7293.7|7290.7|7293.7|7290.7|7288.7|7285.7|49
1624888500000|2021-06-28 13:55:00|7294.2|7291.2|7292.7|7289.7|7294.7|7291.7|7291.2|7288.2|48
1624888800000|2021-06-28 14:00:00|7293.2|7290.2|7289.7|7286.7|7293.7|7290.7|7289.7|7286.7|49
1624889100000|2021-06-28 14:05:00|7290.2|7287.2|7289.7|7286.7|7290.7|7287.7|7288.7|7285.7|44
1624889400000|2021-06-28 14:10:00|7289.2|7286.2|7287.7|7284.7|7289.7|7286.7|7286.7|7283.7|242
1624889700000|2021-06-28 14:15:00|7286.7|7283.7|7287.7|7284.7|7288.7|7285.7|7285.7|7282.7|69
1624890000000|2021-06-28 14:20:00|7286.7|7283.7|7282.7|7279.7|7286.7|7283.7|7280.7|7277.7|97
1624890300000|2021-06-28 14:25:00|7282.2|7279.2|7284.7|7281.7|7285.7|7282.7|7281.7|7278.7|57
1624890600000|2021-06-28 14:30:00|7283.7|7280.7|7281.7|7278.7|7283.7|7280.7|7279.7|7276.7|61
1624890900000|2021-06-28 14:35:00|7281.2|7278.2|7276.7|7273.7|7281.7|7278.7|7275.7|7272.7|135
1624891200000|2021-06-28 14:40:00|7275.7|7272.7|7277.7|7274.7|7277.7|7274.7|7275.7|7272.7|36
1624891500000|2021-06-28 14:45:00|7277.2|7274.2|7274.7|7271.7|7277.7|7274.7|7271.7|7268.7|82
1624891800000|2021-06-28 14:50:00|7275.2|7272.2|7274.2|7271.2|7277.7|7274.7|7273.2|7270.2|272
1624892100000|2021-06-28 14:55:00|7273.7|7270.7|7274.2|7271.2|7276.7|7273.7|7271.7|7268.7|270
1624892400000|2021-06-28 15:00:00|7273.7|7270.7|7271.7|7268.7|7273.7|7270.7|7269.7|7266.7|138
1624892700000|2021-06-28 15:05:00|7272.2|7269.2|7274.7|7271.7|7276.7|7273.7|7272.2|7269.2|42
1624893000000|2021-06-28 15:10:00|7274.2|7271.2|7274.7|7271.7|7275.7|7272.7|7272.2|7269.2|25
1624893300000|2021-06-28 15:15:00|7274.2|7271.2|7268.2|7265.2|7274.2|7271.2|7266.7|7263.7|45
1624893600000|2021-06-28 15:20:00|7267.7|7264.7|7268.7|7265.7|7270.7|7267.7|7267.2|7264.2|34
1624893900000|2021-06-28 15:25:00|7269.2|7266.2|7263.2|7260.2|7269.7|7266.7|7263.2|7260.2|39
1624894200000|2021-06-28 15:30:00|7262.7|7259.7|7265.7|7262.7|7265.7|7262.7|7260.7|7257.7|65
1624894500000|2021-06-28 15:35:00|7265.2|7262.2|7265.7|7262.7|7265.7|7262.7|7263.7|7260.7|40
1624894800000|2021-06-28 15:40:00|7265.2|7262.2|7265.7|7262.7|7267.7|7264.7|7264.7|7261.7|78
1624895100000|2021-06-28 15:45:00|7266.2|7263.2|7266.7|7263.7|7266.7|7263.7|7264.7|7261.7|19
1624895400000|2021-06-28 15:50:00|7266.2|7263.2|7267.7|7264.7|7267.7|7264.7|7266.2|7263.2|8
1624895700000|2021-06-28 15:55:00|7268.2|7265.2|7269.7|7266.7|7271.7|7268.7|7268.2|7265.2|34
1624896000000|2021-06-28 16:00:00|7270.7|7267.7|7272.7|7269.7|7272.7|7269.7|7269.7|7266.7|12
1624896300000|2021-06-28 16:05:00|7272.2|7269.2|7271.7|7268.7|7272.2|7269.2|7270.7|7267.7|15
1624896600000|2021-06-28 16:10:00|7272.2|7269.2|7271.7|7268.7|7273.2|7270.2|7270.7|7267.7|27
1624896900000|2021-06-28 16:15:00|7271.2|7268.2|7272.7|7269.7|7272.7|7269.7|7269.7|7266.7|23
1624897200000|2021-06-28 16:20:00|7272.2|7269.2|7271.7|7268.7|7272.2|7269.2|7270.7|7267.7|22
1624897500000|2021-06-28 16:25:00|7272.2|7269.2|7272.2|7269.2|7273.7|7270.7|7271.7|7268.7|47
1624897800000|2021-06-28 16:30:00|7271.7|7268.7|7272.7|7269.7|7272.7|7269.7|7270.7|7267.7|50
1624898100000|2021-06-28 16:35:00|7273.7|7270.7|7271.7|7268.7|7273.7|7270.7|7271.7|7268.7|41
1624898400000|2021-06-28 16:40:00|7272.2|7269.2|7270.7|7267.7|7273.7|7270.7|7270.7|7267.7|39
1624898700000|2021-06-28 16:45:00|7270.2|7267.2|7271.7|7268.7|7271.7|7268.7|7268.7|7265.7|28
1624899000000|2021-06-28 16:50:00|7272.2|7269.2|7270.7|7267.7|7272.7|7269.7|7270.2|7267.2|13
1624899300000|2021-06-28 16:55:00|7270.2|7267.2|7269.7|7266.7|7270.7|7267.7|7269.7|7266.7|3
1624899600000|2021-06-28 17:00:00|7268.7|7265.7|7266.2|7263.2|7268.7|7265.7|7265.7|7262.7|52
1624899900000|2021-06-28 17:05:00|7266.7|7263.7|7265.7|7262.7|7266.7|7263.7|7265.2|7262.2|14
1624900200000|2021-06-28 17:10:00|7266.2|7263.2|7263.7|7260.7|7266.2|7263.2|7263.7|7260.7|34
1624900500000|2021-06-28 17:15:00|7264.2|7261.2|7266.2|7263.2|7266.7|7263.7|7263.7|7260.7|16
1624900800000|2021-06-28 17:20:00|7266.7|7263.7|7266.2|7263.2|7267.7|7264.7|7265.7|7262.7|26
1624901100000|2021-06-28 17:25:00|7265.7|7262.7|7263.7|7260.7|7266.2|7263.2|7262.7|7259.7|74
1624901400000|2021-06-28 17:30:00|7263.2|7260.2|7263.7|7260.7|7264.7|7261.7|7261.7|7258.7|115
1624901700000|2021-06-28 17:35:00|7264.2|7261.2|7266.7|7263.7|7267.7|7264.7|7264.2|7261.2|20
1624902000000|2021-06-28 17:40:00|7267.2|7264.2|7267.7|7264.7|7267.7|7264.7|7266.7|7263.7|9
1624902300000|2021-06-28 17:45:00|7268.7|7265.7|7271.7|7268.7|7271.7|7268.7|7267.7|7264.7|31
1624902600000|2021-06-28 17:50:00|7271.2|7268.2|7271.7|7268.7|7272.7|7269.7|7270.7|7267.7|13
1624902900000|2021-06-28 17:55:00|7271.2|7268.2|7272.2|7269.2|7272.7|7269.7|7270.7|7267.7|7
1624903200000|2021-06-28 18:00:00|7271.7|7268.7|7275.7|7272.7|7276.7|7273.7|7271.7|7268.7|24
1624903500000|2021-06-28 18:05:00|7275.2|7272.2|7275.7|7272.7|7276.7|7273.7|7274.2|7271.2|38
1624903800000|2021-06-28 18:10:00|7275.2|7272.2|7273.7|7270.7|7275.7|7272.7|7273.7|7270.7|16
1624904100000|2021-06-28 18:15:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|16
1624904400000|2021-06-28 18:20:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7273.2|7270.2|19
1624904700000|2021-06-28 18:25:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7272.7|7269.7|10
1624905000000|2021-06-28 18:30:00|7273.2|7270.2|7273.2|7270.2|7273.7|7270.7|7272.7|7269.7|16
1624905300000|2021-06-28 18:35:00|7273.7|7270.7|7273.7|7270.7|7273.7|7270.7|7272.7|7269.7|18
1624905600000|2021-06-28 18:40:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|4
1624905900000|2021-06-28 18:45:00|7273.2|7270.2|7272.7|7269.7|7273.2|7270.2|7271.7|7268.7|20
1624906200000|2021-06-28 18:50:00|7273.2|7270.2|7273.2|7270.2|7273.7|7270.7|7272.7|7269.7|11
1624906500000|2021-06-28 18:55:00|7273.7|7270.7|7273.7|7270.7|7274.7|7271.7|7273.2|7270.2|7
1624906800000|2021-06-28 19:00:00|7274.2|7271.2|7274.7|7271.7|7275.7|7272.7|7273.7|7270.7|8
1624907100000|2021-06-28 19:05:00|7274.2|7271.2|7271.7|7268.7|7274.2|7271.2|7271.7|7268.7|23
1624907400000|2021-06-28 19:10:00|7271.2|7268.2|7271.7|7268.7|7271.7|7268.7|7269.7|7266.7|51
1624907700000|2021-06-28 19:15:00|7271.2|7268.2|7272.7|7269.7|7272.7|7269.7|7270.2|7267.2|31
1624908000000|2021-06-28 19:20:00|7273.7|7270.7|7273.7|7270.7|7273.7|7270.7|7271.7|7268.7|18
1624908300000|2021-06-28 19:25:00|7273.2|7270.2|7274.2|7271.2|7274.7|7271.7|7272.7|7269.7|11
1624908600000|2021-06-28 19:30:00|7273.7|7270.7|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|11
1624908900000|2021-06-28 19:35:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|8
1624909200000|2021-06-28 19:40:00|7274.2|7271.2|7274.7|7271.7|7274.7|7271.7|7274.2|7271.2|4
1624909500000|2021-06-28 19:45:00|7274.2|7271.2|7273.7|7270.7|7274.2|7271.2|7272.7|7269.7|21
1624909800000|2021-06-28 19:50:00|7274.7|7271.7|7276.2|7273.2|7276.7|7273.7|7274.7|7271.7|37
1624910100000|2021-06-28 19:55:00|7275.7|7272.7|7272.7|7269.7|7275.7|7272.7|7270.7|7267.7|200
1624910400000|2021-06-28 20:00:00|7273.2|7270.2|7271.7|7268.7|7273.7|7270.7|7271.7|7268.7|35
1624910700000|2021-06-28 20:05:00|7272.7|7269.7|7272.2|7269.2|7272.7|7269.7|7271.7|7268.7|12
1624911000000|2021-06-28 20:10:00|7272.7|7269.7|7274.7|7271.7|7275.2|7272.2|7272.2|7269.2|14
1624911300000|2021-06-28 20:15:00|7274.2|7271.2|7273.7|7270.7|7274.2|7271.2|7273.7|7270.7|3
1624911600000|2021-06-28 20:20:00|7273.2|7270.2|7272.7|7269.7|7273.2|7270.2|7272.7|7269.7|3
1624911900000|2021-06-28 20:25:00|7273.2|7270.2|7273.7|7270.7|7273.7|7270.7|7273.2|7270.2|4
1624912200000|2021-06-28 20:30:00|7273.2|7270.2|7274.7|7271.7|7274.7|7271.7|7272.7|7269.7|10
1624912500000|2021-06-28 20:35:00|7275.2|7272.2|7275.7|7272.7|7275.7|7272.7|7274.7|7271.7|3
1624912800000|2021-06-28 20:40:00|7275.2|7272.2|7275.7|7272.7|7275.7|7272.7|7275.2|7272.2|6
1624913100000|2021-06-28 20:45:00|7275.2|7272.2|7273.7|7270.7|7275.2|7272.2|7272.7|7269.7|35
1624913400000|2021-06-28 20:50:00|||||||||2
1624913700000|2021-06-28 20:55:00|7274.2|7271.2|7273.7|7270.7|7275.7|7272.7|7273.7|7270.7|48
1624914000000|2021-06-28 21:00:00|7275.5|7271.5|7276.1|7272.1|7276.2|7272.2|7275.5|7271.5|0
1624914300000|2021-06-28 21:05:00|7276|7272|7276|7272|7276.1|7272.1|7275.9|7271.9|0
1624914600000|2021-06-28 21:10:00|7275.9|7271.9|7276.4|7272.4|7276.8|7272.8|7275.9|7271.9|0
1624914900000|2021-06-28 21:15:00|7276.5|7272.5|7276.4|7272.4|7276.6|7272.6|7276.3|7272.3|0
1624915200000|2021-06-28 21:20:00|7276.5|7272.5|7276.7|7272.7|7276.7|7272.7|7276.5|7272.5|0
1624915500000|2021-06-28 21:25:00|7276.8|7272.8|7276.8|7272.8|7276.8|7272.8|7276.8|7272.8|0
1624915800000|2021-06-28 21:30:00|7276.9|7272.9|7276.8|7272.8|7276.9|7272.9|7276.7|7272.7|0
1624916100000|2021-06-28 21:35:00|7276.7|7272.7|7277.1|7273.1|7277.2|7273.2|7276.7|7272.7|0
1624916400000|2021-06-28 21:40:00|7277.3|7273.3|7277.4|7273.4|7277.6|7273.6|7277.2|7273.2|0
1624916700000|2021-06-28 21:45:00|7277.1|7273.1|7277|7273|7277.2|7273.2|7276.9|7272.9|0
1624917000000|2021-06-28 21:50:00|7277.2|7273.2|7277.1|7273.1|7277.2|7273.2|7277|7273|0
1624917300000|2021-06-28 21:55:00|7277|7273|7277.1|7273.1|7277.1|7273.1|7276.9|7272.9|0
1624917600000|2021-06-28 22:00:00|7276|7272|7272.7|7268.7|7276|7272|7271.2|7267.2|0
1624917900000|2021-06-28 22:05:00|7272.9|7268.9|7271.8|7267.8|7273.3|7269.3|7271.8|7267.8|0
1624918200000|2021-06-28 22:10:00|7272.2|7268.2|7272.6|7268.6|7273|7269|7271.8|7267.8|0
1624918500000|2021-06-28 22:15:00|7273|7269|7273.8|7269.8|7273.8|7269.8|7272.5|7268.5|0
1624918800000|2021-06-28 22:20:00|7274|7270|7273|7269|7274.2|7270.2|7273|7269|0
1624919100000|2021-06-28 22:25:00|7272.8|7268.8|7273|7269|7273.4|7269.4|7272.8|7268.8|0
1624919400000|2021-06-28 22:30:00|7273.2|7269.2|7273.7|7269.7|7273.7|7269.7|7272.8|7268.8|0
1624919700000|2021-06-28 22:35:00|7274.4|7270.4|7273.7|7269.7|7274.4|7270.4|7273.7|7269.7|0
1624920000000|2021-06-28 22:40:00|7273.9|7269.9|7274.1|7270.1|7274.1|7270.1|7273.9|7269.9|0
1624920300000|2021-06-28 22:45:00|7274.3|7270.3|7273.8|7269.8|7274.6|7270.6|7273.8|7269.8|0
1624920600000|2021-06-28 22:50:00|7273.6|7269.6|7272.9|7268.9|7273.7|7269.7|7272.9|7268.9|0
1624920900000|2021-06-28 22:55:00|7273.1|7269.1|7273.3|7269.3|7273.3|7269.3|7272.7|7268.7|0
1624921200000|2021-06-28 23:00:00|7273.7|7269.7|7273.1|7269.1|7273.7|7269.7|7272.5|7268.5|0
1624921500000|2021-06-28 23:05:00|7272.9|7268.9|7271.9|7267.9|7272.9|7268.9|7271.5|7267.5|0
1624921800000|2021-06-28 23:10:00|7272.3|7268.3|7272.6|7268.6|7273|7269|7272.3|7268.3|0
1624922100000|2021-06-28 23:15:00|7272.4|7268.4|7272.5|7268.5|7272.6|7268.6|7271.7|7267.7|0
1624922400000|2021-06-28 23:20:00|7272.1|7268.1|7274.8|7270.8|7275.2|7271.2|7272.1|7268.1|0
1624922700000|2021-06-28 23:25:00|7274.5|7270.5|7275|7271|7275.6|7271.6|7274.5|7270.5|0
1624923000000|2021-06-28 23:30:00|7274.9|7270.9|7275.5|7271.5|7275.9|7271.9|7274.4|7270.4|0
1624923300000|2021-06-28 23:35:00|7275.3|7271.3|7275.3|7271.3|7275.6|7271.6|7274.7|7270.7|0
1624923600000|2021-06-28 23:40:00|7275.4|7271.4|7275.3|7271.3|7276|7272|7274.9|7270.9|0
1624923900000|2021-06-28 23:45:00|7274.9|7270.9|7270|7266|7275.6|7271.6|7270|7266|0
1624924200000|2021-06-28 23:50:00|7264.7|7262.7|7265.2|7263.2|7268.2|7266.2|7257.7|7255.7|642
1624924500000|2021-06-28 23:55:00|7265.7|7263.7|7268.2|7266.2|7269.2|7267.2|7262.2|7260.2|227
1624924800000|2021-06-29 00:00:00|7268.7|7266.7|7254.7|7253.7|7269.7|7268.7|7252.2|7251.2|460
1624925100000|2021-06-29 00:05:00|7255.2|7254.2|7254.7|7253.7|7260.7|7259.7|7252.7|7251.7|478
1624925400000|2021-06-29 00:10:00|7255.2|7254.2|7268.7|7267.7|7268.7|7267.7|7250.7|7249.7|686
1624925700000|2021-06-29 00:15:00|7268.2|7267.2|7268.7|7267.7|7273.7|7272.7|7264.7|7263.7|387
1624926000000|2021-06-29 00:20:00|7267.7|7266.7|7260.7|7259.7|7271.7|7270.7|7260.7|7259.7|483
1624926300000|2021-06-29 00:25:00|7262.7|7261.7|7255.7|7254.7|7262.7|7261.7|7255.7|7254.7|549
1624926600000|2021-06-29 00:30:00|7255.2|7254.2|7260.7|7259.7|7263.7|7262.7|7253.7|7252.7|242
1624926900000|2021-06-29 00:35:00|7259.7|7258.7|7259.7|7258.7|7262.7|7261.7|7257.7|7256.7|242
1624927200000|2021-06-29 00:40:00|7258.2|7257.2|7256.7|7255.7|7258.7|7257.7|7255.7|7254.7|266
1624927500000|2021-06-29 00:45:00|7257.2|7256.2|7254.2|7253.2|7262.7|7261.7|7251.7|7250.7|368
1624927800000|2021-06-29 00:50:00|7253.7|7252.7|7257.7|7256.7|7260.7|7259.7|7251.7|7250.7|230
1624928100000|2021-06-29 00:55:00|7257.2|7256.2|7255.7|7254.7|7258.7|7257.7|7255.7|7254.7|171
1624928400000|2021-06-29 01:00:00|7254.7|7253.7|7258.7|7257.7|7261.2|7260.2|7252.7|7251.7|258
1624928700000|2021-06-29 01:05:00|7258.2|7257.2|7250.7|7249.7|7258.2|7257.2|7250.7|7249.7|170
1624929000000|2021-06-29 01:10:00|7250.2|7249.2|7239.7|7238.7|7250.2|7249.2|7239.7|7238.7|462
1624929300000|2021-06-29 01:15:00|7239.2|7238.2|7249.7|7248.7|7249.7|7248.7|7237.7|7236.7|299
1624929600000|2021-06-29 01:20:00|7248.7|7247.7|7250|7249|7252.7|7251.7|7248.7|7247.7|247
1624929900000|2021-06-29 01:25:00|7249.5|7248.5|7249|7248|7251.5|7250.5|7246.5|7245.5|359
1624930200000|2021-06-29 01:30:00|7248|7247|7242|7241|7248|7247|7241|7240|171
1624930500000|2021-06-29 01:35:00|7242.5|7241.5|7251|7250|7251|7250|7238.5|7237.5|347
1624930800000|2021-06-29 01:40:00|7250.5|7249.5|7248|7247|7253.5|7252.5|7247.5|7246.5|482
1624931100000|2021-06-29 01:45:00|7247|7246|7241|7240|7247|7246|7239|7238|154
1624931400000|2021-06-29 01:50:00|7240.5|7239.5|7239|7238|7243.5|7242.5|7239|7238|167
1624931700000|2021-06-29 01:55:00|7238.5|7237.5|7239|7238|7239|7238|7237|7236|168
1624932000000|2021-06-29 02:00:00|7238.5|7237.5|7245|7244|7246|7245|7238|7237|396
1624932300000|2021-06-29 02:05:00|7245.5|7244.5|7250|7249|7251|7250|7245.5|7244.5|307
1624932600000|2021-06-29 02:10:00|7249.5|7248.5|7252|7251|7253|7252|7248|7247|245
1624932900000|2021-06-29 02:15:00|7251.5|7250.5|7249.5|7248.5|7251.5|7250.5|7247|7246|299
1624933200000|2021-06-29 02:20:00|7249|7248|7253|7252|7255|7254|7249|7248|318
1624933500000|2021-06-29 02:25:00|7253.5|7252.5|7252|7251|7257|7256|7252|7251|419
1624933800000|2021-06-29 02:30:00|7252.5|7251.5|7251.5|7250.5|7259|7258|7251|7250|391
1624934100000|2021-06-29 02:35:00|7252|7251|7254|7253|7255.5|7254.5|7252|7251|158
1624934400000|2021-06-29 02:40:00|7253.5|7252.5|7258|7257|7258|7257|7252|7251|278
1624934700000|2021-06-29 02:45:00|7259|7258|7256|7255|7259|7258|7256|7255|125
1624935000000|2021-06-29 02:50:00|7256.5|7255.5|7260|7259|7261|7260|7256.5|7255.5|344
1624935300000|2021-06-29 02:55:00|7260.5|7259.5|7258|7257|7261|7260|7257|7256|224
1624935600000|2021-06-29 03:00:00|7259|7258|7260|7259|7261|7260|7259|7258|222
1624935900000|2021-06-29 03:05:00|7259.5|7258.5|7257|7256|7259.5|7258.5|7256.5|7255.5|110
1624936200000|2021-06-29 03:10:00|7256|7255|7262|7261|7262|7261|7256|7255|243
1624936500000|2021-06-29 03:15:00|7261|7260|7267|7266|7267|7266|7261|7260|361
1624936800000|2021-06-29 03:20:00|7266|7265|7268|7267|7269|7268|7264.5|7263.5|466
1624937100000|2021-06-29 03:25:00|7268.5|7267.5|7266|7265|7269|7268|7265|7264|153
1624937400000|2021-06-29 03:30:00|7267|7266|7270|7269|7270|7269|7266|7265|163
1624937700000|2021-06-29 03:35:00|7269.5|7268.5|7269|7268|7271|7270|7268|7267|249
1624938000000|2021-06-29 03:40:00|7268.5|7267.5|7267|7266|7270|7269|7266|7265|160
1624938300000|2021-06-29 03:45:00|7266.5|7265.5|7270|7269|7271|7270|7266|7265|216
1624938600000|2021-06-29 03:50:00|7269.5|7268.5|7266|7265|7270|7269|7266|7265|161
1624938900000|2021-06-29 03:55:00|7265.5|7264.5|7272|7271|7273|7272|7265|7264|266
1624939200000|2021-06-29 04:00:00|7272.5|7271.5|7270|7269|7273|7272|7269|7268|143
1624939500000|2021-06-29 04:05:00|7271|7270|7274|7273|7275|7274|7270|7269|280
1624939800000|2021-06-29 04:10:00|7274.5|7273.5|7274|7273|7277|7276|7274|7273|171
1624940100000|2021-06-29 04:15:00|7274.5|7273.5|7283|7282|7284|7283|7274.5|7273.5|530
1624940400000|2021-06-29 04:20:00|7284|7283|7280|7279|7285|7284|7280|7279|415
1624940700000|2021-06-29 04:25:00|7279.5|7278.5|7274|7273|7281|7280|7273.5|7272.5|537
1624941000000|2021-06-29 04:30:00|7273.5|7272.5|7273|7272|7275.5|7274.5|7269.5|7268.5|376
1624941300000|2021-06-29 04:35:00|7272.5|7271.5|7277.5|7276.5|7278|7277|7272.5|7271.5|381
1624941600000|2021-06-29 04:40:00|7277|7276|7280|7279|7280|7279|7276|7275|234
1624941900000|2021-06-29 04:45:00|7281|7280|7282.5|7281.5|7287|7286|7281|7280|581
1624942200000|2021-06-29 04:50:00|7283|7282|7284|7283|7285|7284|7283|7282|114
1624942500000|2021-06-29 04:55:00|7283.5|7282.5|7286|7285|7286.5|7285.5|7281|7280|257
1624942800000|2021-06-29 05:00:00|7286.5|7285.5|7290|7289|7291|7290|7286|7285|333
1624943100000|2021-06-29 05:05:00|7290.5|7289.5|7289|7288|7290.5|7289.5|7287|7286|253
1624943400000|2021-06-29 05:10:00|7291|7290|7296|7295|7297|7296|7289|7288|647
1624943700000|2021-06-29 05:15:00|7296.5|7295.5|7297|7296|7298|7297|7295|7294|682
1624944000000|2021-06-29 05:20:00|7296.5|7295.5|7293|7292|7297|7296|7290|7289|506
1624944300000|2021-06-29 05:25:00|7294|7293|7295|7294|7296|7295|7292|7291|328
1624944600000|2021-06-29 05:30:00|7297|7296|7299|7298|7299|7298|7295.5|7294.5|507
1624944900000|2021-06-29 05:35:00|7300|7299|7303|7302|7303|7302|7299|7298|437
1624945200000|2021-06-29 05:40:00|7302.5|7301.5|7300|7299|7304|7303|7299.5|7298.5|701
1624945500000|2021-06-29 05:45:00|7302|7301|7297|7296|7302|7301|7296|7295|596
1624945800000|2021-06-29 05:50:00|7298|7297|7300|7299|7300|7299|7298|7297|543
1624946100000|2021-06-29 05:55:00|7299.5|7298.5|7302|7301|7307.5|7306.5|7299.5|7298.5|911
1624946400000|2021-06-29 06:00:00|7302.5|7300.5|7295.5|7293.5|7302.5|7300.5|7294.5|7292.5|1046
1624946700000|2021-06-29 06:05:00|7296.5|7294.5|7300.5|7298.5|7304|7302|7294.5|7292.5|2413
1624947000000|2021-06-29 06:10:00|7301|7299|7300|7298|7303.5|7301.5|7298.5|7296.5|1259
1624947300000|2021-06-29 06:15:00|7299.5|7297.5|7303.5|7301.5|7304.5|7302.5|7299.5|7297.5|555
1624947600000|2021-06-29 06:20:00|7304|7302|7302.5|7300.5|7304.5|7302.5|7302.5|7300.5|562
1624947900000|2021-06-29 06:25:00|7302|7300|7304.5|7302.5|7306.5|7304.5|7301.5|7299.5|711
1624948200000|2021-06-29 06:30:00|7305.8|7301.8|7304.6|7300.6|7306.6|7302.6|7304.6|7300.6|0
1624948500000|2021-06-29 06:35:00|7304.2|7300.2|7304.9|7300.9|7305.1|7301.1|7304.2|7300.2|0
1624948800000|2021-06-29 06:40:00|7304.7|7300.7|7303.1|7299.1|7304.8|7300.8|7303.1|7299.1|0
1624949100000|2021-06-29 06:45:00|7303.3|7299.3|7305.1|7301.1|7305.4|7301.4|7303.3|7299.3|0
1624949400000|2021-06-29 06:50:00|7305.4|7301.4|7304.8|7300.8|7305.5|7301.5|7304.6|7300.6|0
1624949700000|2021-06-29 06:55:00|7304.4|7300.4|7302.4|7298.4|7304.8|7300.8|7301.7|7297.7|0
1624950000000|2021-06-29 07:00:00|7302.5|7298.5|7309.7|7305.7|7309.7|7305.7|7302.2|7298.2|0
1624950300000|2021-06-29 07:05:00|7309.6|7305.6|7312.3|7308.3|7314.3|7310.3|7309.6|7305.6|0
1624950600000|2021-06-29 07:10:00|7312.4|7308.4|7313.5|7310.5|7318|7315|7308|7305|383
1624950900000|2021-06-29 07:15:00|7314|7311|7313|7310|7316|7313|7312|7309|80
1624951200000|2021-06-29 07:20:00|7313.5|7310.5|7316|7313|7317|7314|7313.5|7310.5|145
1624951500000|2021-06-29 07:25:00|7315.5|7312.5|7312|7309|7315.5|7312.5|7312|7309|127
1624951800000|2021-06-29 07:30:00|7312.5|7309.5|7311|7308|7315|7312|7310.5|7307.5|130
1624952100000|2021-06-29 07:35:00|7312|7309|7315|7312|7315|7312|7312|7309|108
1624952400000|2021-06-29 07:40:00|7314|7311|7317|7314|7317|7314|7314|7311|88
1624952700000|2021-06-29 07:45:00|7317.5|7314.5|7320|7317|7320|7317|7317.5|7314.5|106
1624953000000|2021-06-29 07:50:00|7319.5|7316.5|7317|7314|7321|7318|7316|7313|335
1624953300000|2021-06-29 07:55:00|7317.5|7314.5|7321|7318|7321.5|7318.5|7317|7314|89
1624953600000|2021-06-29 08:00:00|7322|7319|7321|7318|7322|7319|7320|7317|93
1624953900000|2021-06-29 08:05:00|7321.5|7318.5|7325|7322|7326|7323|7321.5|7318.5|119
1624954200000|2021-06-29 08:10:00|7325.5|7322.5|7325|7322|7327|7324|7325|7322|34
1624954500000|2021-06-29 08:15:00|7324.5|7321.5|7324|7321|7325|7322|7322|7319|73
1624954800000|2021-06-29 08:20:00|7324.5|7321.5|7324|7321|7328|7325|7324|7321|132
1624955100000|2021-06-29 08:25:00|7324.5|7321.5|7320|7317|7324.5|7321.5|7320|7317|69
1624955400000|2021-06-29 08:30:00|7321|7318|7320|7317|7321|7318|7319|7316|94
1624955700000|2021-06-29 08:35:00|7320.5|7317.5|7318|7315|7321|7318|7317|7314|78
1624956000000|2021-06-29 08:40:00|7317.5|7314.5|7315.5|7312.5|7318|7315|7315|7312|120
1624956300000|2021-06-29 08:45:00|7315|7312|7318|7315|7319|7316|7315|7312|77
1624956600000|2021-06-29 08:50:00|7318.5|7315.5|7317|7314|7318.5|7315.5|7315|7312|41
1624956900000|2021-06-29 08:55:00|7316.5|7313.5|7317|7314|7317|7314|7315|7312|56
1624957200000|2021-06-29 09:00:00|7317.5|7314.5|7318|7315|7318|7315|7316|7313|52
1624957500000|2021-06-29 09:05:00|7319|7316|7319|7316|7321|7318|7318|7315|120
1624957800000|2021-06-29 09:10:00|7319.5|7316.5|7320|7317|7320|7317|7317|7314|94
1624958100000|2021-06-29 09:15:00|7319.5|7316.5|7321|7318|7321.5|7318.5|7318|7315|42
1624958400000|2021-06-29 09:20:00|7321.5|7318.5|7323|7320|7323|7320|7321|7318|48
1624958700000|2021-06-29 09:25:00|7323.5|7320.5|7322|7319|7325|7322|7322|7319|51
1624959000000|2021-06-29 09:30:00|7322.5|7319.5|7322|7319|7323|7320|7321|7318|22
1624959300000|2021-06-29 09:35:00|7322.5|7319.5|7319|7316|7323|7320|7319|7316|25
1624959600000|2021-06-29 09:40:00|7319.5|7316.5|7321|7318|7321|7318|7319.5|7316.5|19
1624959900000|2021-06-29 09:45:00|7321.5|7318.5|7320|7317|7324|7321|7320|7317|32
1624960200000|2021-06-29 09:50:00|7319|7316|7320|7317|7320|7317|7318|7315|50
1624960500000|2021-06-29 09:55:00|7321|7318|7323|7320|7323|7320|7320|7317|64
1624960800000|2021-06-29 10:00:00|7323.5|7320.5|7323|7320|7324|7321|7323|7320|41
1624961100000|2021-06-29 10:05:00|7322|7319|7320|7317|7322|7319|7320|7317|41
1624961400000|2021-06-29 10:10:00|7320.5|7317.5|7323|7320|7323|7320|7320.5|7317.5|18
1624961700000|2021-06-29 10:15:00|7323.5|7320.5|7325|7322|7326|7323|7323.5|7320.5|19
1624962000000|2021-06-29 10:20:00|7324.5|7321.5|7322.5|7319.5|7325|7322|7322|7319|21
1624962300000|2021-06-29 10:25:00|7322|7319|7325|7322|7326|7323|7322|7319|21
1624962600000|2021-06-29 10:30:00|7325.5|7322.5|7327|7324|7328.5|7325.5|7325.5|7322.5|42
1624962900000|2021-06-29 10:35:00|7327.5|7324.5|7326|7323|7328|7325|7326|7323|22
1624963200000|2021-06-29 10:40:00|7326|7323|7328|7325|7328|7325|7326|7323|31
1624963500000|2021-06-29 10:45:00|7327|7324|7325|7322|7327|7324|7325|7322|61
1624963800000|2021-06-29 10:50:00|7325.5|7322.5|7326|7323|7326|7323|7325.5|7322.5|29
1624964100000|2021-06-29 10:55:00|7325|7322|7328|7325|7328.5|7325.5|7325|7322|58
1624964400000|2021-06-29 11:00:00|7329|7326|7331|7328|7331|7328|7327.5|7324.5|103
1624964700000|2021-06-29 11:05:00|7330.5|7327.5|7330|7327|7330.5|7327.5|7329.5|7326.5|60
1624965000000|2021-06-29 11:10:00|7329.5|7326.5|7329|7326|7329.5|7326.5|7327|7324|34
1624965300000|2021-06-29 11:15:00|7328.5|7325.5|7328|7325|7329|7326|7327.5|7324.5|40
1624965600000|2021-06-29 11:20:00|7327|7324|7327|7324|7327|7324|7327|7324|7
1624965900000|2021-06-29 11:25:00|7326|7323|7326|7323|7326|7323|7325|7322|11
1624966200000|2021-06-29 11:30:00|7327|7324|7324|7321|7327|7324|7323|7320|34
1624966500000|2021-06-29 11:35:00|7323.5|7320.5|7327|7324|7328|7325|7322|7319|46
1624966800000|2021-06-29 11:40:00|7326.5|7323.5|7326|7323|7327|7324|7325|7322|14
1624967100000|2021-06-29 11:45:00|7325.5|7322.5|7328|7325|7328|7325|7325|7322|29
1624967400000|2021-06-29 11:50:00|7329|7326|7329|7326|7330|7327|7328|7325|53
1624967700000|2021-06-29 11:55:00|7330|7327|7330|7327|7331|7328|7330|7327|19
1624968000000|2021-06-29 12:00:00|7329.5|7326.5|7330|7327|7331|7328|7329|7326|30
1624968300000|2021-06-29 12:05:00|7330.5|7327.5|7334|7331|7334|7331|7330|7327|74
1624968600000|2021-06-29 12:10:00|7333.5|7330.5|7336|7333|7336|7333|7333|7330|30
1624968900000|2021-06-29 12:15:00|7335.5|7332.5|7340|7337|7340|7337|7335.5|7332.5|80
1624969200000|2021-06-29 12:20:00|7340.5|7337.5|7341|7338|7342|7339|7340|7337|47
1624969500000|2021-06-29 12:25:00|7341.5|7338.5|7340.5|7337.5|7344|7341|7339|7336|71
1624969800000|2021-06-29 12:30:00|7341|7338|7339|7336|7341|7338|7339|7336|29
1624970100000|2021-06-29 12:35:00|7339.5|7336.5|7339|7336|7340|7337|7338|7335|40
1624970400000|2021-06-29 12:40:00|7338.5|7335.5|7340|7337|7340|7337|7337|7334|41
1624970700000|2021-06-29 12:45:00|7339.5|7336.5|7342|7339|7342|7339|7339|7336|34
1624971000000|2021-06-29 12:50:00|7342.5|7339.5|7342|7339|7342.5|7339.5|7341|7338|51
1624971300000|2021-06-29 12:55:00|7341.5|7338.5|7342|7339|7344|7341|7341.5|7338.5|48
1624971600000|2021-06-29 13:00:00|7341.5|7338.5|7342|7339|7342|7339|7340|7337|46
1624971900000|2021-06-29 13:05:00|7341.5|7338.5|7339|7336|7341.5|7338.5|7338.5|7335.5|27
1624972200000|2021-06-29 13:10:00|7339.5|7336.5|7339|7336|7341|7338|7339|7336|25
1624972500000|2021-06-29 13:15:00|7339.5|7336.5|7342|7339|7343|7340|7339.5|7336.5|46
1624972800000|2021-06-29 13:20:00|7342.5|7339.5|7344|7341|7345|7342|7342|7339|43
1624973100000|2021-06-29 13:25:00|7344.5|7341.5|7342|7339|7345|7342|7342|7339|35
1624973400000|2021-06-29 13:30:00|7341.5|7338.5|7346|7343|7347|7344|7341.5|7338.5|197
1624973700000|2021-06-29 13:35:00|7345.5|7342.5|7344|7341|7346|7343|7344|7341|57
1624974000000|2021-06-29 13:40:00|7343.5|7340.5|7336|7333|7344|7341|7335.5|7332.5|72
1624974300000|2021-06-29 13:45:00|7336.5|7333.5|7339|7336|7341|7338|7336.5|7333.5|63
1624974600000|2021-06-29 13:50:00|7338.5|7335.5|7338|7335|7341|7338|7337|7334|77
1624974900000|2021-06-29 13:55:00|7338.5|7335.5|7339.5|7336.5|7340|7337|7337.5|7334.5|42
1624975200000|2021-06-29 14:00:00|7341|7338|7338|7335|7342|7339|7335.5|7332.5|100
1624975500000|2021-06-29 14:05:00|7338.5|7335.5|7335|7332|7340|7337|7335|7332|51
1624975800000|2021-06-29 14:10:00|7334.5|7331.5|7336|7333|7338|7335|7334|7331|72
1624976100000|2021-06-29 14:15:00|7337|7334|7338|7335|7338|7335|7335|7332|49
1624976400000|2021-06-29 14:20:00|7337.5|7334.5|7340|7337|7342|7339|7337|7334|131
1624976700000|2021-06-29 14:25:00|7340.5|7337.5|7340|7337|7341|7338|7338|7335|81
1624977000000|2021-06-29 14:30:00|7341|7338|7342|7339|7343|7340|7341|7338|30
1624977300000|2021-06-29 14:35:00|7342.5|7339.5|7340|7337|7343|7340|7339|7336|41
1624977600000|2021-06-29 14:40:00|7339.5|7336.5|7338|7335|7340|7337|7337.5|7334.5|150
1624977900000|2021-06-29 14:45:00|7337|7334|7336|7333|7337|7334|7335|7332|109
1624978200000|2021-06-29 14:50:00|7336.5|7333.5|7339|7336|7340|7337|7336.5|7333.5|158
1624978500000|2021-06-29 14:55:00|7339.5|7336.5|7333|7330|7339.5|7336.5|7333|7330|94
1624978800000|2021-06-29 15:00:00|7334|7331|7333|7330|7336|7333|7333|7330|112
1624979100000|2021-06-29 15:05:00|7332|7329|7333|7330|7333|7330|7331|7328|82
1624979400000|2021-06-29 15:10:00|7332.5|7329.5|7331|7328|7333|7330|7330|7327|83
1624979700000|2021-06-29 15:15:00|7331.5|7328.5|7332|7329|7333|7330|7331|7328|65
1624980000000|2021-06-29 15:20:00|7332.5|7329.5|7335|7332|7337|7334|7332.5|7329.5|120
1624980300000|2021-06-29 15:25:00|7335.5|7332.5|7337|7334|7338|7335|7334|7331|78
1624980600000|2021-06-29 15:30:00|7336.5|7333.5|7332|7329|7336.5|7333.5|7332|7329|72
1624980900000|2021-06-29 15:35:00|7333|7330|7330|7327|7333|7330|7330|7327|77
1624981200000|2021-06-29 15:40:00|7330.5|7327.5|7329|7326|7331|7328|7328|7325|48
1624981500000|2021-06-29 15:45:00|7329.5|7326.5|7330|7327|7332|7329|7329.5|7326.5|42
1624981800000|2021-06-29 15:50:00|7329.5|7326.5|7329|7326|7331|7328|7329|7326|43
1624982100000|2021-06-29 15:55:00|7329.5|7326.5|7331|7328|7332|7329|7329.5|7326.5|34
1624982400000|2021-06-29 16:00:00|7330.5|7327.5|7331|7328|7332|7329|7330|7327|42
1624982700000|2021-06-29 16:05:00|7331.5|7328.5|7332|7329|7332|7329|7331|7328|37
1624983000000|2021-06-29 16:10:00|7332.5|7329.5|7332|7329|7333|7330|7332|7329|8
1624983300000|2021-06-29 16:15:00|7331|7328|7333|7330|7333|7330|7331|7328|28
1624983600000|2021-06-29 16:20:00|7333.5|7330.5|7333|7330|7333.5|7330.5|7333|7330|10
1624983900000|2021-06-29 16:25:00|7333.5|7330.5|7335|7332|7335|7332|7333|7330|20
1624984200000|2021-06-29 16:30:00|7334|7331|7334|7331|7335|7332|7334|7331|31
1624984500000|2021-06-29 16:35:00|7334.5|7331.5|7335|7332|7335|7332|7334.5|7331.5|9
1624984800000|2021-06-29 16:40:00|7335.5|7332.5|7336|7333|7336|7333|7335|7332|40
1624985100000|2021-06-29 16:45:00|7335.5|7332.5|7336|7333|7336|7333|7335|7332|23
1624985400000|2021-06-29 16:50:00|7337|7334|7336|7333|7337|7334|7336|7333|17
1624985700000|2021-06-29 16:55:00|7335.5|7332.5|7336|7333|7336|7333|7335|7332|15
1624986000000|2021-06-29 17:00:00|7336.5|7333.5|7336|7333|7337|7334|7336|7333|14
1624986300000|2021-06-29 17:05:00|7336.5|7333.5|7337|7334|7337|7334|7336|7333|21
1624986600000|2021-06-29 17:10:00|7336.5|7333.5|7336|7333|7337|7334|7336|7333|10
1624986900000|2021-06-29 17:15:00|7336.5|7333.5|7335|7332|7336.5|7333.5|7335|7332|8
1624987200000|2021-06-29 17:20:00|7334.5|7331.5|7333|7330|7334.5|7331.5|7333|7330|11
1624987500000|2021-06-29 17:25:00|7333.5|7330.5|7332|7329|7334|7331|7332|7329|20
1624987800000|2021-06-29 17:30:00|7332.5|7329.5|7332|7329|7333|7330|7332|7329|28
1624988100000|2021-06-29 17:35:00|7331|7328|7332|7329|7332|7329|7331|7328|16
1624988400000|2021-06-29 17:40:00|7331.5|7328.5|7332|7329|7333|7330|7330|7327|47
1624988700000|2021-06-29 17:45:00|7332.5|7329.5|7332|7329|7333|7330|7332|7329|8
1624989000000|2021-06-29 17:50:00|7331.5|7328.5|7331|7328|7331.5|7328.5|7331|7328|10
1624989300000|2021-06-29 17:55:00|7331.5|7328.5|7334|7331|7334|7331|7330|7327|37
1624989600000|2021-06-29 18:00:00|7333.5|7330.5|7331|7328|7333.5|7330.5|7330|7327|30
1624989900000|2021-06-29 18:05:00|7331.5|7328.5|7333|7330|7333|7330|7330|7327|41
1624990200000|2021-06-29 18:10:00|7332.5|7329.5|7331|7328|7332.5|7329.5|7331|7328|34
1624990500000|2021-06-29 18:15:00|7331.5|7328.5|7330|7327|7332|7329|7330|7327|18
1624990800000|2021-06-29 18:20:00|7330.5|7327.5|7330|7327|7331|7328|7330|7327|5
1624991100000|2021-06-29 18:25:00|7329.5|7326.5|7329|7326|7330|7327|7329|7326|6
1624991400000|2021-06-29 18:30:00|7328|7325|7326|7323|7329|7326|7326|7323|64
1624991700000|2021-06-29 18:35:00|7325|7322|7325|7322|7326|7323|7325|7322|29
1624992000000|2021-06-29 18:40:00|7324.5|7321.5|7324|7321|7324.5|7321.5|7323|7320|45
1624992300000|2021-06-29 18:45:00|7323.5|7320.5|7324|7321|7324|7321|7322|7319|23
1624992600000|2021-06-29 18:50:00|7323.5|7320.5|7325|7322|7325|7322|7323|7320|4
1624992900000|2021-06-29 18:55:00|7326|7323|7329|7326|7329|7326|7325|7322|17
1624993200000|2021-06-29 19:00:00|7328.5|7325.5|7327|7324|7328.5|7325.5|7327|7324|19
1624993500000|2021-06-29 19:05:00|7328|7325|7329|7326|7329.5|7326.5|7328|7325|5
1624993800000|2021-06-29 19:10:00|7329.5|7326.5|7330|7327|7330|7327|7329|7326|26
1624994100000|2021-06-29 19:15:00|7329.5|7326.5|7329|7326|7329.5|7326.5|7328|7325|35
1624994400000|2021-06-29 19:20:00|7328.5|7325.5|7330|7327|7330|7327|7328|7325|17
1624994700000|2021-06-29 19:25:00|7330.5|7327.5|7328|7325|7331|7328|7328|7325|34
1624995000000|2021-06-29 19:30:00|7327.5|7324.5|7329|7326|7329|7326|7326|7323|70
1624995300000|2021-06-29 19:35:00|7328.5|7325.5|7331|7328|7332|7329|7328|7325|18
1624995600000|2021-06-29 19:40:00|7330.5|7327.5|7329|7326|7330.5|7327.5|7328|7325|28
1624995900000|2021-06-29 19:45:00|7329.5|7326.5|7327|7324|7330|7327|7327|7324|11
1624996200000|2021-06-29 19:50:00|7327.5|7324.5|7334|7331|7334|7331|7327|7324|123
1624996500000|2021-06-29 19:55:00|7333.5|7330.5|7335|7332|7340|7337|7333|7330|374
1624996800000|2021-06-29 20:00:00|7335.5|7332.5|7334|7331|7338|7335|7333|7330|55
1624997100000|2021-06-29 20:05:00|7334.5|7331.5|7335|7332|7335|7332|7334|7331|2
1624997400000|2021-06-29 20:10:00|7335.5|7332.5|7336|7333|7336|7333|7335|7332|3
1624997700000|2021-06-29 20:15:00|7335.5|7332.5|7336|7333|7336|7333|7335|7332|0
1624998000000|2021-06-29 20:20:00|7335.5|7332.5|7335|7332|7335.5|7332.5|7335|7332|1
1624998300000|2021-06-29 20:25:00|7335.5|7332.5|7337|7334|7337|7334|7335.5|7332.5|0
1624998600000|2021-06-29 20:30:00|7336|7333|7335|7332|7336|7333|7335|7332|6
1624998900000|2021-06-29 20:35:00|7334.5|7331.5|7334|7331|7334.5|7331.5|7334|7331|3
1624999200000|2021-06-29 20:40:00|7333|7330|7333|7330|7333|7330|7333|7330|3
1624999500000|2021-06-29 20:45:00|7333.5|7330.5|7335|7332|7335|7332|7333|7330|41
1624999800000|2021-06-29 20:50:00|||||||||4
1625000100000|2021-06-29 20:55:00|7334.5|7331.5|7335|7332|7336|7333|7334|7331|13
1625000400000|2021-06-29 21:00:00|7334.9|7331|7334.7|7330.7|7334.9|7331|7334.6|7330.6|0
1625000700000|2021-06-29 21:05:00|7334.6|7330.6|7334.9|7330.9|7335|7331|7334.3|7330.3|0
1625001000000|2021-06-29 21:10:00|7335.1|7331.1|7335.1|7331.1|7335.4|7331.4|7335.1|7331.1|0
1625001300000|2021-06-29 21:15:00|7335.4|7331.4|7334.9|7330.9|7335.4|7331.4|7334.9|7330.9|0
1625001900000|2021-06-29 21:25:00|7334.7|7330.7|7334.5|7330.5|7334.8|7330.8|7334.3|7330.3|0
1625002200000|2021-06-29 21:30:00|7333.8|7329.8|7333.6|7329.6|7333.8|7329.8|7333.6|7329.6|0
1625002500000|2021-06-29 21:35:00|7333.5|7329.5|7333.5|7329.5|7333.5|7329.5|7333.5|7329.5|0
1625002800000|2021-06-29 21:40:00|7333.3|7329.3|7333.2|7329.2|7333.3|7329.3|7333.2|7329.2|0
1625003100000|2021-06-29 21:45:00|7333.3|7329.3|7333.6|7329.6|7333.7|7329.7|7333.3|7329.3|0
1625003400000|2021-06-29 21:50:00|7333.7|7329.7|7333.6|7329.6|7333.7|7329.7|7333.5|7329.5|0
1625003700000|2021-06-29 21:55:00|7333.7|7329.7|7333.6|7329.6|7333.7|7329.7|7333.6|7329.6|0
1625004000000|2021-06-29 22:00:00|7334.4|7330.4|7332.7|7328.7|7335.5|7331.5|7332.4|7328.4|0
1625004300000|2021-06-29 22:05:00|7332.9|7328.9|7332.2|7328.2|7333.1|7329.1|7332.2|7328.2|0
1625004600000|2021-06-29 22:10:00|7332.5|7328.5|7332.6|7328.6|7332.9|7328.9|7332.2|7328.2|0
1625004900000|2021-06-29 22:15:00|7332.2|7328.2|7332.5|7328.5|7333|7329|7332.2|7328.2|0
1625005200000|2021-06-29 22:20:00|7332.6|7328.6|7333.2|7329.2|7333.2|7329.2|7332.5|7328.5|0
1625005500000|2021-06-29 22:25:00|7333.5|7329.5|7333.1|7329.1|7333.5|7329.5|7333.1|7329.1|0
1625005800000|2021-06-29 22:30:00|7333.3|7329.3|7333.1|7329.1|7333.5|7329.5|7332.7|7328.7|0
1625006100000|2021-06-29 22:35:00|7332.7|7328.7|7332.8|7328.8|7332.8|7328.8|7332|7328|0
1625006400000|2021-06-29 22:40:00|7333|7329|7333.5|7329.5|7333.5|7329.5|7333|7329|0
1625006700000|2021-06-29 22:45:00|7333.2|7329.2|7333.5|7329.5|7334.3|7330.3|7333.2|7329.2|0
1625007000000|2021-06-29 22:50:00|7333.7|7329.7|7334|7330|7334|7330|7333.4|7329.4|0
1625007300000|2021-06-29 22:55:00|7334.2|7330.2|7333.6|7329.6|7334.4|7330.4|7333.2|7329.2|0
1625007600000|2021-06-29 23:00:00|7333.8|7329.8|7334.4|7330.4|7334.7|7330.7|7333.6|7329.6|0
1625007900000|2021-06-29 23:05:00|7334.8|7330.8|7335.2|7331.2|7335.2|7331.2|7334.4|7330.4|0
1625008200000|2021-06-29 23:10:00|7335.1|7331.1|7335.6|7331.6|7335.6|7331.6|7335.1|7331.1|0
1625008500000|2021-06-29 23:15:00|7335.2|7331.2|7335.9|7331.9|7336.1|7332.1|7335.2|7331.2|0
1625008800000|2021-06-29 23:20:00|7336.1|7332.1|7337.1|7333.1|7337.1|7333.1|7335.9|7331.9|0
1625009100000|2021-06-29 23:25:00|7336.9|7332.9|7337.4|7333.4|7338|7334|7336.6|7332.6|0
1625009400000|2021-06-29 23:30:00|7337.8|7333.8|7337.9|7333.9|7338.4|7334.4|7336.8|7332.8|0
1625009700000|2021-06-29 23:35:00|7337.7|7333.7|7339.1|7335.1|7339.5|7335.5|7337.5|7333.5|0
1625010000000|2021-06-29 23:40:00|7339.5|7335.5|7339.5|7335.5|7339.9|7335.9|7339.1|7335.1|0
1625010300000|2021-06-29 23:45:00|7339.3|7335.3|7344.9|7340.9|7344.9|7340.9|7339.3|7335.3|0
1625010600000|2021-06-29 23:50:00|7342.5|7340.5|7345.5|7343.5|7354.5|7352.5|7341|7339|607
1625010900000|2021-06-29 23:55:00|7345|7343|7348|7346|7350.5|7348.5|7340.5|7338.5|359
1625011200000|2021-06-30 00:00:00|7347|7345|7352|7351|7352|7351|7344|7342.5|420
1625011500000|2021-06-30 00:05:00|7352.5|7351.5|7352|7351|7356|7355|7346.5|7345.5|717
1625011800000|2021-06-30 00:10:00|7351.5|7350.5|7355|7354|7361|7360|7350|7349|816
1625012100000|2021-06-30 00:15:00|7355.5|7354.5|7370|7369|7371|7370|7355.5|7354.5|1109
1625012400000|2021-06-30 00:20:00|7371|7370|7363|7362|7373|7372|7363|7362|814
1625012700000|2021-06-30 00:25:00|7364|7363|7366|7365|7370|7369|7363|7362|494
1625013000000|2021-06-30 00:30:00|7366.5|7365.5|7365|7364|7372|7371|7361.5|7360.5|604
1625013300000|2021-06-30 00:35:00|7365.5|7364.5|7362.5|7361.5|7368|7367|7359|7358|578
1625013600000|2021-06-30 00:40:00|7362|7361|7364.5|7363.5|7367|7366|7362|7361|261
1625013900000|2021-06-30 00:45:00|7364|7363|7365|7364|7369|7368|7363|7362|459
1625014200000|2021-06-30 00:50:00|7364|7363|7356|7355|7366|7365|7356|7355|404
1625014500000|2021-06-30 00:55:00|7355.5|7354.5|7347.5|7346.5|7356|7355|7347|7346|489
1625014800000|2021-06-30 01:00:00|7348|7347|7354|7353|7355|7354|7347|7346|352
1625015100000|2021-06-30 01:05:00|7354.5|7353.5|7364|7363|7366|7365|7354.5|7353.5|381
1625015400000|2021-06-30 01:10:00|7365|7364|7363|7362|7367|7366|7362|7361|305
1625015700000|2021-06-30 01:15:00|7363.5|7362.5|7360|7359|7367|7366|7359.5|7358.5|165
1625016000000|2021-06-30 01:20:00|7359.5|7358.5|7359|7358|7360|7359|7355|7354|293
1625016300000|2021-06-30 01:25:00|7359.5|7358.5|7359.5|7358.5|7363|7362|7358.5|7357.5|269
1625016600000|2021-06-30 01:30:00|7358.5|7357.5|7361.5|7360.5|7365.5|7364.5|7358.5|7357.5|222
1625016900000|2021-06-30 01:35:00|7361|7360|7347.5|7346.5|7361.5|7360.5|7347.5|7346.5|362
1625017200000|2021-06-30 01:40:00|7348|7347|7345.5|7344.5|7351.5|7350.5|7345|7344|538
1625017500000|2021-06-30 01:45:00|7346|7345|7341.5|7340.5|7346.5|7345.5|7341.5|7340.5|242
1625017800000|2021-06-30 01:50:00|7342.5|7341.5|7345.5|7344.5|7347.5|7346.5|7342.5|7341.5|155
1625018100000|2021-06-30 01:55:00|7345|7344|7339|7338|7345|7344|7337.5|7336.5|276
1625018400000|2021-06-30 02:00:00|7338.5|7337.5|7344.5|7343.5|7348.5|7347.5|7338.5|7337.5|290
1625018700000|2021-06-30 02:05:00|7345.5|7344.5|7343.5|7342.5|7347.5|7346.5|7342.5|7341.5|197
1625019000000|2021-06-30 02:10:00|7344.5|7343.5|7344.5|7343.5|7345.5|7344.5|7342.5|7341.5|129
1625019300000|2021-06-30 02:15:00|7345|7344|7345.5|7344.5|7348.5|7347.5|7345|7344|183
1625019600000|2021-06-30 02:20:00|7345|7344|7343.5|7342.5|7346.5|7345.5|7341|7340|234
1625019900000|2021-06-30 02:25:00|7344|7343|7335.5|7334.5|7344|7343|7335.5|7334.5|259
1625020200000|2021-06-30 02:30:00|7336|7335|7340.5|7339.5|7342|7341|7333.5|7332.5|396
1625020500000|2021-06-30 02:35:00|7341|7340|7340.5|7339.5|7344.5|7343.5|7339|7338|204
1625020800000|2021-06-30 02:40:00|7340|7339|7342.5|7341.5|7344|7343|7340|7339|126
1625021100000|2021-06-30 02:45:00|7343.5|7342.5|7344.5|7343.5|7346.5|7345.5|7342.5|7341.5|179
1625021400000|2021-06-30 02:50:00|7344|7343|7342.5|7341.5|7346.5|7345.5|7342.5|7341.5|180
1625021700000|2021-06-30 02:55:00|7342|7341|7341.5|7340.5|7347.5|7346.5|7340.5|7339.5|417
1625022000000|2021-06-30 03:00:00|7340.5|7339.5|7344.5|7343.5|7346.5|7345.5|7340.5|7339.5|159
1625022300000|2021-06-30 03:05:00|7345|7344|7341.5|7340.5|7346.5|7345.5|7341.5|7340.5|128
1625022600000|2021-06-30 03:10:00|7340.5|7339.5|7345.5|7344.5|7346.5|7345.5|7339.5|7338.5|272
1625022900000|2021-06-30 03:15:00|7346.5|7345.5|7348.5|7347.5|7348.5|7347.5|7344|7343|252
1625023200000|2021-06-30 03:20:00|7348|7347|7346.5|7345.5|7349.5|7348.5|7345.5|7344.5|261
1625023500000|2021-06-30 03:25:00|7346|7345|7349.5|7348.5|7349.5|7348.5|7345.5|7344.5|84
1625023800000|2021-06-30 03:30:00|7349|7348|7350.5|7349.5|7352.5|7351.5|7348.5|7347.5|193
1625024100000|2021-06-30 03:35:00|7350|7349|7351.5|7350.5|7352.5|7351.5|7348.5|7347.5|126
1625024400000|2021-06-30 03:40:00|7350.5|7349.5|7349.5|7348.5|7350.5|7349.5|7346.5|7345.5|182
1625024700000|2021-06-30 03:45:00|7349|7348|7349.5|7348.5|7352.5|7351.5|7348.5|7347.5|208
1625025000000|2021-06-30 03:50:00|7349|7348|7347.5|7346.5|7349.5|7348.5|7346.5|7345.5|162
1625025300000|2021-06-30 03:55:00|7347|7346|7346.5|7345.5|7347.5|7346.5|7345.5|7344.5|135
1625025600000|2021-06-30 04:00:00|7346|7345|7348.5|7347.5|7349.5|7348.5|7344.5|7343.5|182
1625025900000|2021-06-30 04:05:00|7348|7347|7345.5|7344.5|7348|7347|7345.5|7344.5|120
1625026200000|2021-06-30 04:10:00|7346|7345|7346.5|7345.5|7346.5|7345.5|7344.5|7343.5|156
1625026500000|2021-06-30 04:15:00|7347|7346|7345.5|7344.5|7347|7346|7345|7344|151
1625026800000|2021-06-30 04:20:00|7346|7345|7345.5|7344.5|7347.5|7346.5|7344.5|7343.5|206
1625027100000|2021-06-30 04:25:00|7345|7344|7339.5|7338.5|7345.5|7344.5|7338.5|7337.5|222
1625027400000|2021-06-30 04:30:00|7340|7339|7340.5|7339.5|7343.5|7342.5|7338.5|7337.5|262
1625027700000|2021-06-30 04:35:00|7339.5|7338.5|7341.5|7340.5|7341.5|7340.5|7337.5|7336.5|185
1625028000000|2021-06-30 04:40:00|7342|7341|7344.5|7343.5|7345.5|7344.5|7341.5|7340.5|166
1625028300000|2021-06-30 04:45:00|7345|7344|7342|7341|7345.5|7344.5|7341.5|7340.5|194
1625028600000|2021-06-30 04:50:00|7342.5|7341.5|7341.5|7340.5|7344.5|7343.5|7341.5|7340.5|125
1625028900000|2021-06-30 04:55:00|7342.5|7341.5|7339.5|7338.5|7342.5|7341.5|7338.5|7337.5|157
1625029200000|2021-06-30 05:00:00|7339|7338|7340.5|7339.5|7342.5|7341.5|7338.5|7337.5|225
1625029500000|2021-06-30 05:05:00|7340|7339|7338.5|7337.5|7340|7339|7337.5|7336.5|225
1625029800000|2021-06-30 05:10:00|7338|7337|7337.5|7336.5|7340.5|7339.5|7336.5|7335.5|317
1625030100000|2021-06-30 05:15:00|7336.5|7335.5|7335.5|7334.5|7337.5|7336.5|7335.5|7334.5|181
1625030400000|2021-06-30 05:20:00|7336|7335|7334.5|7333.5|7336.5|7335.5|7334.5|7333.5|245
1625030700000|2021-06-30 05:25:00|7333.5|7332.5|7334.5|7333.5|7334.5|7333.5|7332.5|7331.5|315
1625031000000|2021-06-30 05:30:00|7335|7334|7335.5|7334.5|7336.5|7335.5|7334.5|7333.5|248
1625031300000|2021-06-30 05:35:00|7335|7334|7333.5|7332.5|7335.5|7334.5|7333|7332|225
1625031600000|2021-06-30 05:40:00|7334|7333|7332.5|7331.5|7334.5|7333.5|7330.5|7329.5|361
1625031900000|2021-06-30 05:45:00|7332|7331|7328.5|7327.5|7332|7331|7328.5|7327.5|529
1625032200000|2021-06-30 05:50:00|7328|7327|7326.5|7325.5|7330.5|7329.5|7325.5|7324.5|801
1625032500000|2021-06-30 05:55:00|7327|7326|7323.5|7322.5|7327.5|7326.5|7322.5|7321.5|844
1625032800000|2021-06-30 06:00:00|7323.2|7322.2|7316.7|7314.7|7324.7|7322.7|7315.7|7313.7|1354
1625033100000|2021-06-30 06:05:00|7317.2|7315.2|7307.7|7305.7|7319.7|7317.7|7306.7|7304.7|4069
1625033400000|2021-06-30 06:10:00|7308.2|7306.2|7309.7|7307.7|7310.7|7308.7|7306.7|7304.7|1672
1625033700000|2021-06-30 06:15:00|7310.7|7308.7|7310.7|7308.7|7311.7|7309.7|7309.7|7307.7|430
1625034000000|2021-06-30 06:20:00|7311.7|7309.7|7306.7|7304.7|7311.7|7309.7|7305.7|7303.7|1160
1625034300000|2021-06-30 06:25:00|7306.2|7304.2|7306.7|7304.7|7307.7|7305.7|7301.7|7299.7|1562
1625034600000|2021-06-30 06:30:00|7308.7|7304.6|7306.6|7302.6|7308.7|7304.6|7305.3|7301.3|0
1625034900000|2021-06-30 06:35:00|7307|7303|7306.6|7302.6|7308|7304|7306.3|7302.3|0
1625035200000|2021-06-30 06:40:00|7306.8|7302.8|7308.4|7304.4|7308.6|7304.6|7306.6|7302.6|0
1625035500000|2021-06-30 06:45:00|7308.3|7304.3|7312.4|7308.4|7312.4|7308.4|7308.3|7304.3|0
1625035800000|2021-06-30 06:50:00|7312.3|7308.3|7312.5|7308.5|7313|7309|7311.1|7307.1|0
1625036100000|2021-06-30 06:55:00|7312.9|7308.9|7310.1|7306.1|7312.9|7308.9|7309.3|7305.3|0
1625036400000|2021-06-30 07:00:00|7309.7|7305.7|7313.3|7309.3|7314.6|7310.6|7309.4|7305.4|0
1625036700000|2021-06-30 07:05:00|7313.2|7309.2|7312.7|7308.7|7315|7311|7312.3|7308.3|0
1625037000000|2021-06-30 07:10:00|7309.2|7306.2|7307.2|7304.2|7309.7|7306.7|7304.2|7301.2|504
1625037300000|2021-06-30 07:15:00|7306.2|7303.2|7302.2|7299.2|7306.2|7303.2|7301.2|7298.2|223
1625037600000|2021-06-30 07:20:00|7303.2|7300.2|7304.2|7301.2|7305.2|7302.2|7302.7|7299.7|132
1625037900000|2021-06-30 07:25:00|7303.7|7300.7|7308.2|7305.2|7311.2|7308.2|7303.2|7300.2|135
1625038200000|2021-06-30 07:30:00|7307.7|7304.7|7310.2|7307.2|7310.7|7307.7|7306.2|7303.2|155
1625038500000|2021-06-30 07:35:00|7309.2|7306.2|7313.2|7310.2|7314.2|7311.2|7309.2|7306.2|76
1625038800000|2021-06-30 07:40:00|7312.2|7309.2|7311.2|7308.2|7312.2|7309.2|7310.7|7307.7|37
1625039100000|2021-06-30 07:45:00|7310.7|7307.7|7308.2|7305.2|7311.2|7308.2|7308.2|7305.2|48
1625039400000|2021-06-30 07:50:00|7307.7|7304.7|7310.2|7307.2|7310.2|7307.2|7306.2|7303.2|71
1625039700000|2021-06-30 07:55:00|7309.7|7306.7|7307.2|7304.2|7309.7|7306.7|7307.2|7304.2|139
1625040000000|2021-06-30 08:00:00|7308.2|7305.2|7300.2|7297.2|7308.2|7305.2|7299.2|7296.2|165
1625040300000|2021-06-30 08:05:00|7299.7|7296.7|7292.2|7289.2|7299.7|7296.7|7292.2|7289.2|109
1625040600000|2021-06-30 08:10:00|7291.7|7288.7|7284.2|7281.2|7291.7|7288.7|7282.7|7279.7|206
1625040900000|2021-06-30 08:15:00|7283.2|7280.2|7283.2|7280.2|7286.2|7283.2|7279.2|7276.2|197
1625041200000|2021-06-30 08:20:00|7283.7|7280.7|7283.2|7280.2|7283.7|7280.7|7279.2|7276.2|189
1625041500000|2021-06-30 08:25:00|7284.2|7281.2|7287.2|7284.2|7289.2|7286.2|7282.2|7279.2|169
1625041800000|2021-06-30 08:30:00|7286.7|7283.7|7285.2|7282.2|7286.7|7283.7|7283.2|7280.2|127
1625042100000|2021-06-30 08:35:00|7284.7|7281.7|7286.2|7283.2|7288.2|7285.2|7284.2|7281.2|70
1625042400000|2021-06-30 08:40:00|7285.7|7282.7|7286.2|7283.2|7288.2|7285.2|7282.7|7279.7|67
1625042700000|2021-06-30 08:45:00|7285.7|7282.7|7281.2|7278.2|7285.7|7282.7|7280.2|7277.2|54
1625043000000|2021-06-30 08:50:00|7280.7|7277.7|7281.2|7278.2|7284.2|7281.2|7279.2|7276.2|50
1625043300000|2021-06-30 08:55:00|7280.7|7277.7|7273.2|7270.2|7281.2|7278.2|7272.7|7269.7|242
1625043600000|2021-06-30 09:00:00|7272.7|7269.7|7264.2|7261.2|7272.7|7269.7|7260.2|7257.2|349
1625043900000|2021-06-30 09:05:00|7264.7|7261.7|7272.2|7269.2|7272.2|7269.2|7262.2|7259.2|117
1625044200000|2021-06-30 09:10:00|7271.7|7268.7|7271.2|7268.2|7273.2|7270.2|7267.2|7264.2|118
1625044500000|2021-06-30 09:15:00|7271.7|7268.7|7268.7|7265.7|7271.7|7268.7|7267.2|7264.2|64
1625044800000|2021-06-30 09:20:00|7268.2|7265.2|7266.2|7263.2|7268.2|7265.2|7262.7|7259.7|170
1625045100000|2021-06-30 09:25:00|7265.7|7262.7|7269.2|7266.2|7269.2|7266.2|7265.2|7262.2|46
1625045400000|2021-06-30 09:30:00|7268.7|7265.7|7265.2|7262.2|7268.7|7265.7|7262.2|7259.2|61
1625045700000|2021-06-30 09:35:00|7264.7|7261.7|7268.2|7265.2|7270.2|7267.2|7264.2|7261.2|63
1625046000000|2021-06-30 09:40:00|7267.7|7264.7|7270.2|7267.2|7270.2|7267.2|7267.2|7264.2|46
1625046300000|2021-06-30 09:45:00|7271.2|7268.2|7278.7|7275.7|7280.2|7277.2|7270.2|7267.2|181
1625046600000|2021-06-30 09:50:00|7278.2|7275.2|7279.2|7276.2|7279.2|7276.2|7276.2|7273.2|62
1625046900000|2021-06-30 09:55:00|7278.7|7275.7|7281.2|7278.2|7282.7|7279.7|7277.2|7274.2|67
1625047200000|2021-06-30 10:00:00|7281.7|7278.7|7286.2|7283.2|7287.2|7284.2|7281.2|7278.2|71
1625047500000|2021-06-30 10:05:00|7286.7|7283.7|7288.7|7285.7|7291.2|7288.2|7286.2|7283.2|91
1625047800000|2021-06-30 10:10:00|7289.2|7286.2|7291.2|7288.2|7292.2|7289.2|7289.2|7286.2|35
1625048100000|2021-06-30 10:15:00|7291.7|7288.7|7290.2|7287.2|7293.7|7290.7|7289.7|7286.7|32
1625048400000|2021-06-30 10:20:00|7290.7|7287.7|7289.7|7286.7|7291.2|7288.2|7288.2|7285.2|24
1625048700000|2021-06-30 10:25:00|7290.2|7287.2|7291.2|7288.2|7291.7|7288.7|7287.7|7284.7|17
1625049000000|2021-06-30 10:30:00|7291.7|7288.7|7288.2|7285.2|7293.2|7290.2|7288.2|7285.2|45
1625049300000|2021-06-30 10:35:00|7287.7|7284.7|7287.2|7284.2|7289.2|7286.2|7285.2|7282.2|84
1625049600000|2021-06-30 10:40:00|7287.7|7284.7|7288.2|7285.2|7289.7|7286.7|7286.2|7283.2|22
1625049900000|2021-06-30 10:45:00|7287.7|7284.7|7285.2|7282.2|7288.2|7285.2|7284.2|7281.2|18
1625050200000|2021-06-30 10:50:00|7284.7|7281.7|7285.2|7282.2|7287.2|7284.2|7284.2|7281.2|20
1625050500000|2021-06-30 10:55:00|7286.2|7283.2|7281.2|7278.2|7286.2|7283.2|7281.2|7278.2|36
1625050800000|2021-06-30 11:00:00|7281.7|7278.7|7283.2|7280.2|7285.7|7282.7|7281.2|7278.2|26
1625051100000|2021-06-30 11:05:00|7282.2|7279.2|7281.2|7278.2|7282.7|7279.7|7280.2|7277.2|36
1625051400000|2021-06-30 11:10:00|7281.7|7278.7|7287.2|7284.2|7288.2|7285.2|7281.7|7278.7|28
1625051700000|2021-06-30 11:15:00|7288.2|7285.2|7291.7|7288.7|7293.2|7290.2|7288.2|7285.2|151
1625052000000|2021-06-30 11:20:00|7292.2|7289.2|7292.2|7289.2|7294.2|7291.2|7290.2|7287.2|56
1625052300000|2021-06-30 11:25:00|7292.7|7289.7|7289.2|7286.2|7293.2|7290.2|7288.7|7285.7|51
1625052600000|2021-06-30 11:30:00|7290.2|7287.2|7291.2|7288.2|7292.7|7289.7|7289.7|7286.7|52
1625052900000|2021-06-30 11:35:00|7290.7|7287.7|7290.2|7287.2|7292.7|7289.7|7289.2|7286.2|35
1625053200000|2021-06-30 11:40:00|7290.7|7287.7|7291.2|7288.2|7292.2|7289.2|7289.2|7286.2|31
1625053500000|2021-06-30 11:45:00|7291.7|7288.7|7293.2|7290.2|7293.2|7290.2|7291.2|7288.2|42
1625053800000|2021-06-30 11:50:00|7293.7|7290.7|7289.2|7286.2|7294.2|7291.2|7289.2|7286.2|62
1625054100000|2021-06-30 11:55:00|7289.7|7286.7|7293.2|7290.2|7293.2|7290.2|7289.2|7286.2|94
1625054400000|2021-06-30 12:00:00|7292.2|7289.2|7291.2|7288.2|7293.2|7290.2|7290.2|7287.2|55
1625054700000|2021-06-30 12:05:00|7290.7|7287.7|7292.2|7289.2|7293.2|7290.2|7289.2|7286.2|42
1625055000000|2021-06-30 12:10:00|7291.7|7288.7|7291.2|7288.2|7292.2|7289.2|7289.2|7286.2|52
1625055300000|2021-06-30 12:15:00|7291.7|7288.7|7295.2|7292.2|7295.7|7292.7|7291.2|7288.2|71
1625055600000|2021-06-30 12:20:00|7294.7|7291.7|7294.2|7291.2|7295.7|7292.7|7291.7|7288.7|46
1625055900000|2021-06-30 12:25:00|7294.7|7291.7|7291.2|7288.2|7295.2|7292.2|7291.2|7288.2|29
1625056200000|2021-06-30 12:30:00|7292.2|7289.2|7290.2|7287.2|7292.7|7289.7|7289.2|7286.2|42
1625056500000|2021-06-30 12:35:00|7289.7|7286.7|7286.2|7283.2|7289.7|7286.7|7286.2|7283.2|18
1625056800000|2021-06-30 12:40:00|7285.7|7282.7|7288.2|7285.2|7288.2|7285.2|7285.2|7282.2|123
1625057100000|2021-06-30 12:45:00|7287.7|7284.7|7285.7|7282.7|7288.2|7285.2|7285.2|7282.2|14
1625057400000|2021-06-30 12:50:00|7286.2|7283.2|7284.7|7281.7|7286.2|7283.2|7283.7|7280.7|9
1625057700000|2021-06-30 12:55:00|7285.2|7282.2|7281.2|7278.2|7285.2|7282.2|7280.2|7277.2|25
1625058000000|2021-06-30 13:00:00|7280.7|7277.7|7279.2|7276.2|7281.2|7278.2|7276.7|7273.7|35
1625058300000|2021-06-30 13:05:00|7278.7|7275.7|7278.2|7275.2|7279.2|7276.2|7276.2|7273.2|45
1625058600000|2021-06-30 13:10:00|7277.7|7274.7|7275.2|7272.2|7278.2|7275.2|7274.7|7271.7|71
1625058900000|2021-06-30 13:15:00|7275.7|7272.7|7275.2|7272.2|7276.2|7273.2|7273.2|7270.2|46
1625059200000|2021-06-30 13:20:00|7275.7|7272.7|7275.2|7272.2|7277.2|7274.2|7275.2|7272.2|21
1625059500000|2021-06-30 13:25:00|7275.7|7272.7|7279.7|7276.7|7280.2|7277.2|7275.2|7272.2|23
1625059800000|2021-06-30 13:30:00|7280.2|7277.2|7287.2|7284.2|7288.7|7285.7|7280.2|7277.2|239
1625060100000|2021-06-30 13:35:00|7287.7|7284.7|7296.2|7293.2|7296.2|7293.2|7287.2|7284.2|99
1625060400000|2021-06-30 13:40:00|7297.2|7294.2|7296.2|7293.2|7299.2|7296.2|7294.7|7291.7|54
1625060700000|2021-06-30 13:45:00|7296.7|7293.7|7302.2|7299.2|7302.2|7299.2|7294.2|7291.2|104
1625061000000|2021-06-30 13:50:00|7302.7|7299.7|7303.2|7300.2|7304.2|7301.2|7301.2|7298.2|149
1625061300000|2021-06-30 13:55:00|7302.7|7299.7|7303.2|7300.2|7304.2|7301.2|7301.2|7298.2|121
1625061600000|2021-06-30 14:00:00|7304.2|7301.2|7300.2|7297.2|7306.2|7303.2|7300.2|7297.2|220
1625061900000|2021-06-30 14:05:00|7299.7|7296.7|7301.2|7298.2|7301.2|7298.2|7298.2|7295.2|86
1625062200000|2021-06-30 14:10:00|7300.7|7297.7|7302.2|7299.2|7305.2|7302.2|7300.2|7297.2|112
1625062500000|2021-06-30 14:15:00|7302.7|7299.7|7299.2|7296.2|7303.2|7300.2|7299.2|7296.2|115
1625062800000|2021-06-30 14:20:00|7298.7|7295.7|7302.2|7299.2|7304.2|7301.2|7298.7|7295.7|135
1625063100000|2021-06-30 14:25:00|7301.7|7298.7|7302.2|7299.2|7302.2|7299.2|7299.2|7296.2|150
1625063400000|2021-06-30 14:30:00|7301.2|7298.2|7304.2|7301.2|7306.7|7303.7|7301.2|7298.2|179
1625063700000|2021-06-30 14:35:00|7303.7|7300.7|7303.2|7300.2|7305.2|7302.2|7303.2|7300.2|157
1625064000000|2021-06-30 14:40:00|7304.2|7301.2|7300.2|7297.2|7304.2|7301.2|7300.2|7297.2|195
1625064300000|2021-06-30 14:45:00|7300.7|7297.7|7299.2|7296.2|7301.2|7298.2|7299.2|7296.2|130
1625064600000|2021-06-30 14:50:00|7300.2|7297.2|7296.2|7293.2|7300.2|7297.2|7295.7|7292.7|270
1625064900000|2021-06-30 14:55:00|7295.7|7292.7|7294.2|7291.2|7298.2|7295.2|7294.2|7291.2|303
1625065200000|2021-06-30 15:00:00|7294.7|7291.7|7288.7|7285.7|7296.2|7293.2|7287.2|7284.2|197
1625065500000|2021-06-30 15:05:00|7288.2|7285.2|7293.2|7290.2|7293.7|7290.7|7286.2|7283.2|236
1625065800000|2021-06-30 15:10:00|7292.7|7289.7|7289.2|7286.2|7292.7|7289.7|7286.2|7283.2|84
1625066100000|2021-06-30 15:15:00|7288.7|7285.7|7288.2|7285.2|7289.7|7286.7|7287.2|7284.2|113
1625066400000|2021-06-30 15:20:00|7287.7|7284.7|7294.7|7291.7|7295.2|7292.2|7287.2|7284.2|81
1625066700000|2021-06-30 15:25:00|7294.2|7291.2|7296.2|7293.2|7297.2|7294.2|7292.7|7289.7|129
1625067000000|2021-06-30 15:30:00|7296.7|7293.7|7297.2|7294.2|7299.7|7296.7|7295.7|7292.7|268
1625067300000|2021-06-30 15:35:00|7296.2|7293.2|7294.7|7291.7|7297.2|7294.2|7293.2|7290.2|144
1625067600000|2021-06-30 15:40:00|7294.2|7291.2|7295.2|7292.2|7296.2|7293.2|7293.2|7290.2|51
1625067900000|2021-06-30 15:45:00|7294.7|7291.7|7293.2|7290.2|7295.2|7292.2|7292.2|7289.2|107
1625068200000|2021-06-30 15:50:00|7292.7|7289.7|7293.2|7290.2|7294.2|7291.2|7291.2|7288.2|76
1625068500000|2021-06-30 15:55:00|7293.7|7290.7|7291.2|7288.2|7294.2|7291.2|7291.2|7288.2|52
1625068800000|2021-06-30 16:00:00|7290.2|7287.2|7291.2|7288.2|7292.2|7289.2|7290.2|7287.2|87
1625069100000|2021-06-30 16:05:00|7291.7|7288.7|7291.2|7288.2|7293.2|7290.2|7291.2|7288.2|28
1625069400000|2021-06-30 16:10:00|7290.7|7287.7|7293.2|7290.2|7293.2|7290.2|7290.2|7287.2|21
1625069700000|2021-06-30 16:15:00|7292.7|7289.7|7295.2|7292.2|7296.2|7293.2|7292.2|7289.2|32
1625070000000|2021-06-30 16:20:00|7294.7|7291.7|7291.7|7288.7|7294.7|7291.7|7291.2|7288.2|11
1625070300000|2021-06-30 16:25:00|7292.2|7289.2|7290.2|7287.2|7292.2|7289.2|7290.2|7287.2|12
1625070600000|2021-06-30 16:30:00|7289.2|7286.2|7293.2|7290.2|7293.2|7290.2|7288.2|7285.2|46
1625070900000|2021-06-30 16:35:00|7294.2|7291.2|7294.2|7291.2|7296.2|7293.2|7293.7|7290.7|36
1625071200000|2021-06-30 16:40:00|7294.7|7291.7|7293.7|7290.7|7295.2|7292.2|7293.2|7290.2|30
1625071500000|2021-06-30 16:45:00|7293.2|7290.2|7290.2|7287.2|7294.2|7291.2|7290.2|7287.2|90
1625071800000|2021-06-30 16:50:00|7290.7|7287.7|7292.2|7289.2|7292.2|7289.2|7290.2|7287.2|23
1625072100000|2021-06-30 16:55:00|7293.2|7290.2|7290.2|7287.2|7293.2|7290.2|7289.2|7286.2|41
1625072400000|2021-06-30 17:00:00|7289.7|7286.7|7289.7|7286.7|7290.2|7287.2|7289.2|7286.2|9
1625072700000|2021-06-30 17:05:00|7289.2|7286.2|7289.2|7286.2|7290.2|7287.2|7289.2|7286.2|43
1625073000000|2021-06-30 17:10:00|7288.7|7285.7|7287.2|7284.2|7289.2|7286.2|7287.2|7284.2|36
1625073300000|2021-06-30 17:15:00|7286.7|7283.7|7286.7|7283.7|7287.2|7284.2|7286.2|7283.2|24
1625073600000|2021-06-30 17:20:00|7286.2|7283.2|7289.2|7286.2|7290.2|7287.2|7286.2|7283.2|45
1625073900000|2021-06-30 17:25:00|7288.7|7285.7|7289.2|7286.2|7289.2|7286.2|7287.7|7284.7|4
1625074200000|2021-06-30 17:30:00|7289.7|7286.7|7289.2|7286.2|7290.2|7287.2|7287.7|7284.7|17
1625074500000|2021-06-30 17:35:00|7288.7|7285.7|7289.2|7286.2|7290.2|7287.2|7288.2|7285.2|8
1625074800000|2021-06-30 17:40:00|7288.7|7285.7|7287.2|7284.2|7289.2|7286.2|7287.2|7284.2|28
1625075100000|2021-06-30 17:45:00|7286.2|7283.2|7286.2|7283.2|7286.2|7283.2|7285.2|7282.2|16
1625075400000|2021-06-30 17:50:00|7285.7|7282.7|7284.7|7281.7|7286.2|7283.2|7284.2|7281.2|27
1625075700000|2021-06-30 17:55:00|7285.2|7282.2|7284.7|7281.7|7285.2|7282.2|7284.2|7281.2|5
1625076000000|2021-06-30 18:00:00|7284.2|7281.2|7285.2|7282.2|7285.2|7282.2|7283.7|7280.7|16
1625076300000|2021-06-30 18:05:00|7284.7|7281.7|7282.2|7279.2|7284.7|7281.7|7282.2|7279.2|6
1625076600000|2021-06-30 18:10:00|7282.7|7279.7|7284.2|7281.2|7284.2|7281.2|7282.2|7279.2|16
1625076900000|2021-06-30 18:15:00|7283.7|7280.7|7284.2|7281.2|7285.2|7282.2|7283.2|7280.2|17
1625077200000|2021-06-30 18:20:00|7284.7|7281.7|7285.2|7282.2|7286.7|7283.7|7284.7|7281.7|23
1625077500000|2021-06-30 18:25:00|7285.7|7282.7|7286.7|7283.7|7286.7|7283.7|7284.7|7281.7|6
1625077800000|2021-06-30 18:30:00|7287.2|7284.2|7286.2|7283.2|7288.2|7285.2|7286.2|7283.2|16
1625078100000|2021-06-30 18:35:00|7286.7|7283.7|7286.7|7283.7|7287.2|7284.2|7286.2|7283.2|4
1625078400000|2021-06-30 18:40:00|7286.2|7283.2|7286.2|7283.2|7286.7|7283.7|7286.2|7283.2|11
1625078700000|2021-06-30 18:45:00|7286.7|7283.7|7288.2|7285.2|7288.2|7285.2|7286.7|7283.7|18
1625079000000|2021-06-30 18:50:00|7287.7|7284.7|7284.2|7281.2|7287.7|7284.7|7284.2|7281.2|34
1625079300000|2021-06-30 18:55:00|7285.2|7282.2|7284.2|7281.2|7286.2|7283.2|7283.7|7280.7|35
1625079600000|2021-06-30 19:00:00|7283.7|7280.7|7284.2|7281.2|7285.2|7282.2|7283.2|7280.2|50
1625079900000|2021-06-30 19:05:00|7284.7|7281.7|7285.2|7282.2|7286.2|7283.2|7284.7|7281.7|29
1625080200000|2021-06-30 19:10:00|7286.2|7283.2|7286.2|7283.2|7287.2|7284.2|7285.7|7282.7|27
1625080500000|2021-06-30 19:15:00|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|7286.2|7283.2|30
1625080800000|2021-06-30 19:20:00|7288.2|7285.2|7295.2|7292.2|7295.2|7292.2|7288.2|7285.2|81
1625081100000|2021-06-30 19:25:00|7294.2|7291.2|7294.2|7291.2|7295.2|7292.2|7294.2|7291.2|51
1625081400000|2021-06-30 19:30:00|7293.7|7290.7|7294.2|7291.2|7294.2|7291.2|7286.7|7283.7|73
1625081700000|2021-06-30 19:35:00|7294.7|7291.7|7294.2|7291.2|7296.7|7293.7|7293.2|7290.2|84
1625082000000|2021-06-30 19:40:00|7294.7|7291.7|7292.7|7289.7|7295.2|7292.2|7289.2|7286.2|55
1625082300000|2021-06-30 19:45:00|7292.2|7289.2|7294.2|7291.2|7296.7|7293.7|7292.2|7289.2|48
1625082600000|2021-06-30 19:50:00|7293.7|7290.7|7300.2|7297.2|7301.2|7298.2|7289.7|7286.7|126
1625082900000|2021-06-30 19:55:00|7300.7|7297.7|7303.2|7300.2|7305.7|7302.7|7299.7|7296.7|305
1625083200000|2021-06-30 20:00:00|7302.2|7299.2|7306.2|7303.2|7306.7|7303.7|7302.2|7299.2|72
1625083500000|2021-06-30 20:05:00|7305.7|7302.7|7306.2|7303.2|7306.2|7303.2|7304.2|7301.2|14
1625083800000|2021-06-30 20:10:00|7306.7|7303.7|7307.2|7304.2|7307.2|7304.2|7306.2|7303.2|13
1625084100000|2021-06-30 20:15:00|7306.2|7303.2|7306.2|7303.2|7307.2|7304.2|7306.2|7303.2|17
1625084400000|2021-06-30 20:20:00|7306.7|7303.7|7306.2|7303.2|7307.2|7304.2|7305.2|7302.2|31
1625084700000|2021-06-30 20:25:00|7305.2|7302.2|7306.2|7303.2|7306.2|7303.2|7305.2|7302.2|32
1625085000000|2021-06-30 20:30:00|7307.2|7304.2|7308.2|7305.2|7308.2|7305.2|7307.2|7304.2|33
1625085300000|2021-06-30 20:35:00|7308.7|7305.7|7308.2|7305.2|7309.2|7306.2|7308.2|7305.2|24
1625085600000|2021-06-30 20:40:00|7307.2|7304.2|7307.2|7304.2|7307.2|7304.2|7307.2|7304.2|20
1625085900000|2021-06-30 20:45:00|7308.2|7305.2|7307.7|7304.7|7308.2|7305.2|7307.2|7304.2|39
1625086200000|2021-06-30 20:50:00|7307.2|7304.2|7305.7|7302.7|7307.7|7304.7|7305.2|7302.2|35
1625086500000|2021-06-30 20:55:00|7305.2|7302.2|7304.2|7301.2|7306.2|7303.2|7302.7|7299.7|54
1625086800000|2021-06-30 21:00:00|7303.5|7299.5|7303.4|7299.4|7303.5|7299.5|7303|7299|0
1625087100000|2021-06-30 21:05:00|7303.5|7299.5|7303.8|7299.8|7303.9|7299.9|7303.5|7299.5|0
1625087400000|2021-06-30 21:10:00|7303.7|7299.7|7303.8|7299.8|7303.8|7299.8|7303.7|7299.7|0
1625087700000|2021-06-30 21:15:00|7304.1|7300.1|7304.3|7300.3|7304.5|7300.5|7303.8|7299.8|0
1625088000000|2021-06-30 21:20:00|7304.2|7300.2|7304.7|7300.7|7304.7|7300.7|7304.1|7300.1|0
1625088300000|2021-06-30 21:25:00|7305|7301|7304.2|7300.2|7305|7301|7304.2|7300.2|0
1625088600000|2021-06-30 21:30:00|7304.3|7300.3|7304.3|7300.3|7304.3|7300.3|7304.3|7300.3|0
1625088900000|2021-06-30 21:35:00|7304.1|7300.1|7304.4|7300.4|7304.5|7300.5|7304.1|7300.1|0
1625089200000|2021-06-30 21:40:00|7304.3|7300.3|7304.2|7300.2|7304.5|7300.5|7303.9|7299.9|0
1625089500000|2021-06-30 21:45:00|7304.1|7300.1|7303.9|7299.9|7304.1|7300.1|7303.9|7299.9|0
1625089800000|2021-06-30 21:50:00|7304.1|7300.1|7304.1|7300.1|7304.5|7300.5|7304|7300|0
1625090100000|2021-06-30 21:55:00|7303.8|7299.8|7304.4|7300.4|7304.4|7300.4|7303.7|7299.7|0
1625090400000|2021-06-30 22:00:00|7306.3|7302.3|7307.8|7303.8|7308.5|7304.5|7304.8|7300.8|0
1625090700000|2021-06-30 22:05:00|7307.6|7303.6|7306.3|7302.3|7307.8|7303.8|7305.9|7301.9|0
1625091000000|2021-06-30 22:10:00|7306.7|7302.7|7307.1|7303.1|7307.1|7303.1|7306|7302|0
1625091300000|2021-06-30 22:15:00|7306.7|7302.7|7307|7303|7308.1|7304.1|7306.6|7302.6|0
1625091600000|2021-06-30 22:20:00|7307.4|7303.4|7307.8|7303.8|7307.8|7303.8|7307|7303|0
1625091900000|2021-06-30 22:25:00|7308.1|7304.1|7308.4|7304.4|7308.7|7304.7|7308|7304|0
1625092200000|2021-06-30 22:30:00|7308.8|7304.8|7308|7304|7308.8|7304.8|7308|7304|0
1625092500000|2021-06-30 22:35:00|7308.4|7304.4|7307.7|7303.7|7308.4|7304.4|7307.7|7303.7|0
1625092800000|2021-06-30 22:40:00|7307.3|7303.3|7308.4|7304.4|7308.4|7304.4|7307.3|7303.3|0
1625093100000|2021-06-30 22:45:00|7308.6|7304.6|7308.6|7304.6|7308.6|7304.6|7307.9|7303.9|0
1625093400000|2021-06-30 22:50:00|7308.8|7304.8|7310|7306|7310|7306|7308.8|7304.8|0
1625093700000|2021-06-30 22:55:00|7309.6|7305.6|7309.7|7305.7|7310|7306|7309.6|7305.6|0
1625094000000|2021-06-30 23:00:00|7309.3|7305.3|7308.2|7304.2|7309.5|7305.5|7308.2|7304.2|0
1625094300000|2021-06-30 23:05:00|7308.6|7304.6|7309.4|7305.4|7309.8|7305.8|7308.6|7304.6|0
1625094600000|2021-06-30 23:10:00|7309.8|7305.8|7309.9|7305.9|7310.3|7306.3|7309.4|7305.4|0
1625094900000|2021-06-30 23:15:00|7310.3|7306.3|7310|7306|7310.4|7306.4|7309.9|7305.9|0
1625095200000|2021-06-30 23:20:00|7310.4|7306.4|7310|7306|7310.4|7306.4|7310|7306|0
1625095500000|2021-06-30 23:25:00|7310.4|7306.4|7309.6|7305.6|7310.4|7306.4|7309.6|7305.6|0
1625095800000|2021-06-30 23:30:00|7309.2|7305.2|7309.1|7305.1|7309.6|7305.6|7308.8|7304.8|0
1625096100000|2021-06-30 23:35:00|7309.5|7305.5|7308.3|7304.3|7309.5|7305.5|7308.3|7304.3|0
1625096400000|2021-06-30 23:40:00|7308.7|7304.7|7309.1|7305.1|7309.1|7305.1|7308.7|7304.7|0
1625096700000|2021-06-30 23:45:00|7309.5|7305.5|7310.9|7306.9|7310.9|7306.9|7309.5|7305.5|0
1625097000000|2021-06-30 23:50:00|7307.7|7305.7|7303.7|7301.7|7307.7|7305.7|7295.7|7293.7|594
1625097300000|2021-06-30 23:55:00|7304.2|7302.2|7316.7|7314.7|7316.7|7314.7|7303.7|7301.7|392
1625097600000|2021-07-01 00:00:00|7317.2|7315.2|7312.2|7311.2|7319.2|7318.2|7310.7|7309.7|534
1625097900000|2021-07-01 00:05:00|7311.7|7310.7|7306.2|7305.2|7315.2|7314.2|7304.7|7303.7|409
1625098200000|2021-07-01 00:10:00|7305.7|7304.7|7306.2|7305.2|7311.2|7310.2|7300.2|7299.2|433
1625098500000|2021-07-01 00:15:00|7305.7|7304.7|7302.2|7301.2|7310.2|7309.2|7300.2|7299.2|417
1625098800000|2021-07-01 00:20:00|7302.7|7301.7|7313.2|7312.2|7315.7|7314.7|7302.7|7301.7|514
1625099100000|2021-07-01 00:25:00|7312.7|7311.7|7308.2|7307.2|7316.2|7315.2|7307.7|7306.7|475
1625099400000|2021-07-01 00:30:00|7307.7|7306.7|7305.2|7304.2|7312.2|7311.2|7302.2|7301.2|397
1625099700000|2021-07-01 00:35:00|7304.7|7303.7|7295.2|7294.2|7305.2|7304.2|7295.2|7294.2|508
1625100000000|2021-07-01 00:40:00|7295.7|7294.7|7296.7|7295.7|7298.7|7297.7|7294.7|7293.7|419
1625100300000|2021-07-01 00:45:00|7297.2|7296.2|7303.2|7302.2|7304.2|7303.2|7297.2|7296.2|305
1625100600000|2021-07-01 00:50:00|7301.2|7300.2|7294.2|7293.2|7301.2|7300.2|7294.2|7293.2|324
1625100900000|2021-07-01 00:55:00|7293.2|7292.2|7297.2|7296.2|7300.2|7299.2|7293.2|7292.2|300
1625101200000|2021-07-01 01:00:00|7298.2|7297.2|7293.2|7292.2|7300.2|7299.2|7292.2|7291.2|501
1625101500000|2021-07-01 01:05:00|7294.2|7293.2|7292.2|7291.2|7296.2|7295.2|7292.2|7291.2|326
1625101800000|2021-07-01 01:10:00|7291.7|7290.7|7288.2|7287.2|7293.2|7292.2|7288.2|7287.2|328
1625102100000|2021-07-01 01:15:00|7287.2|7286.2|7283.2|7282.2|7287.2|7286.2|7279.2|7278.2|511
1625102400000|2021-07-01 01:20:00|7283.7|7282.7|7286.2|7285.2|7288.2|7287.2|7283.7|7282.7|317
1625102700000|2021-07-01 01:25:00|7285.7|7284.7|7287.2|7286.2|7287.2|7286.2|7282.2|7281.2|361
1625103000000|2021-07-01 01:30:00|7286.7|7285.7|7283.2|7282.2|7287.7|7286.7|7282.2|7281.2|370
1625103300000|2021-07-01 01:35:00|7283.7|7282.7|7285.4|7284.4|7285.9|7284.9|7282.2|7281.2|368
1625103600000|2021-07-01 01:40:00|7286.4|7285.4|7284.4|7283.4|7290.4|7289.4|7284.4|7283.4|222
1625103900000|2021-07-01 01:45:00|7283.4|7282.4|7278.4|7277.4|7283.9|7282.9|7275.4|7274.4|295
1625104200000|2021-07-01 01:50:00|7279.4|7278.4|7282.4|7281.4|7286.4|7285.4|7279.4|7278.4|288
1625104500000|2021-07-01 01:55:00|7281.9|7280.9|7287.4|7286.4|7288.4|7287.4|7281.4|7280.4|335
1625104800000|2021-07-01 02:00:00|7286.9|7285.9|7285.4|7284.4|7289.9|7288.9|7284.4|7283.4|331
1625105100000|2021-07-01 02:05:00|7284.9|7283.9|7283.4|7282.4|7289.4|7288.4|7283.4|7282.4|170
1625105400000|2021-07-01 02:10:00|7284.4|7283.4|7283.4|7282.4|7285.4|7284.4|7279.4|7278.4|297
1625105700000|2021-07-01 02:15:00|7282.9|7281.9|7281.4|7280.4|7285.4|7284.4|7281.4|7280.4|141
1625106000000|2021-07-01 02:20:00|7280.9|7279.9|7281.4|7280.4|7283.4|7282.4|7280.4|7279.4|207
1625106300000|2021-07-01 02:25:00|7282.4|7281.4|7283.9|7282.9|7284.4|7283.4|7280.4|7279.4|252
1625106600000|2021-07-01 02:30:00|7283.4|7282.4|7284.4|7283.4|7284.4|7283.4|7281.4|7280.4|164
1625106900000|2021-07-01 02:35:00|7283.9|7282.9|7294.4|7293.4|7294.4|7293.4|7283.9|7282.9|289
1625107200000|2021-07-01 02:40:00|7295.4|7294.4|7297.4|7296.4|7299.4|7298.4|7294.9|7293.9|415
1625107500000|2021-07-01 02:45:00|7297.9|7296.9|7302.4|7301.4|7302.4|7301.4|7297.4|7296.4|396
1625107800000|2021-07-01 02:50:00|7301.9|7300.9|7297.4|7296.4|7301.9|7300.9|7296.9|7295.9|220
1625108100000|2021-07-01 02:55:00|7296.9|7295.9|7296.9|7295.9|7296.9|7295.9|7294.9|7293.9|193
1625108400000|2021-07-01 03:00:00|7297.4|7296.4|7290.4|7289.4|7297.4|7296.4|7290.4|7289.4|407
1625108700000|2021-07-01 03:05:00|7289.9|7288.9|7286.4|7285.4|7290.9|7289.9|7284.4|7283.4|343
1625109000000|2021-07-01 03:10:00|7285.4|7284.4|7281.9|7280.9|7285.4|7284.4|7281.4|7280.4|307
1625109300000|2021-07-01 03:15:00|7281.4|7280.4|7281.4|7280.4|7283.4|7282.4|7280.4|7279.4|190
1625109600000|2021-07-01 03:20:00|7282.4|7281.4|7283.4|7282.4|7285.4|7284.4|7282.4|7281.4|124
1625109900000|2021-07-01 03:25:00|7282.4|7281.4|7281.4|7280.4|7283.4|7282.4|7281.4|7280.4|272
1625110200000|2021-07-01 03:30:00|7280.4|7279.4|7277.4|7276.4|7283.4|7282.4|7277.4|7276.4|390
1625110500000|2021-07-01 03:35:00|7277.9|7276.9|7277.4|7276.4|7280.4|7279.4|7277.4|7276.4|172
1625110800000|2021-07-01 03:40:00|7276.9|7275.9|7275.9|7274.9|7277.4|7276.4|7272.4|7271.4|345
1625111100000|2021-07-01 03:45:00|7276.4|7275.4|7277.4|7276.4|7277.4|7276.4|7274.4|7273.4|161
1625111400000|2021-07-01 03:50:00|7276.9|7275.9|7274.4|7273.4|7277.4|7276.4|7274.4|7273.4|135
1625111700000|2021-07-01 03:55:00|7273.9|7272.9|7273.4|7272.4|7275.4|7274.4|7272.4|7271.4|285
1625112000000|2021-07-01 04:00:00|7272.9|7271.9|7274.4|7273.4|7275.4|7274.4|7271.9|7270.9|201
1625112300000|2021-07-01 04:05:00|7273.9|7272.9|7277.4|7276.4|7277.4|7276.4|7273.9|7272.9|177
1625112600000|2021-07-01 04:10:00|7276.9|7275.9|7274.4|7273.4|7277.4|7276.4|7274.4|7273.4|276
1625112900000|2021-07-01 04:15:00|7275.4|7274.4|7273.4|7272.4|7275.4|7274.4|7273.4|7272.4|154
1625113200000|2021-07-01 04:20:00|7272.9|7271.9|7272.4|7271.4|7273.4|7272.4|7271.4|7270.4|267
1625113500000|2021-07-01 04:25:00|7271.4|7270.4|7270.4|7269.4|7271.4|7270.4|7270.4|7269.4|222
1625113800000|2021-07-01 04:30:00|7269.4|7268.4|7267.4|7266.4|7269.4|7268.4|7266.4|7265.4|247
1625114100000|2021-07-01 04:35:00|7266.4|7265.4|7269.4|7268.4|7269.4|7268.4|7266.4|7265.4|235
1625114400000|2021-07-01 04:40:00|7268.4|7267.4|7273.4|7272.4|7274.4|7273.4|7268.4|7267.4|392
1625114700000|2021-07-01 04:45:00|7274.4|7273.4|7274.4|7273.4|7274.9|7273.9|7271.4|7270.4|208
1625115000000|2021-07-01 04:50:00|7274.9|7273.9|7275.4|7274.4|7276.4|7275.4|7272.4|7271.4|162
1625115300000|2021-07-01 04:55:00|7274.9|7273.9|7276.4|7275.4|7276.9|7275.9|7272.4|7271.4|126
1625115600000|2021-07-01 05:00:00|7276.9|7275.9|7276.4|7275.4|7277.4|7276.4|7275.4|7274.4|174
1625115900000|2021-07-01 05:05:00|7276.9|7275.9|7274.4|7273.4|7276.9|7275.9|7273.9|7272.9|121
1625116200000|2021-07-01 05:10:00|7275.4|7274.4|7273.4|7272.4|7276.4|7275.4|7273.4|7272.4|274
1625116500000|2021-07-01 05:15:00|7273.9|7272.9|7270.4|7269.4|7274.4|7273.4|7270.4|7269.4|312
1625116800000|2021-07-01 05:20:00|7269.9|7268.9|7266.4|7265.4|7269.9|7268.9|7265.9|7264.9|225
1625117100000|2021-07-01 05:25:00|7265.9|7264.9|7268.4|7267.4|7270.4|7269.4|7264.4|7263.4|274
1625117400000|2021-07-01 05:30:00|7268.9|7267.9|7271.4|7270.4|7271.4|7270.4|7268.4|7267.4|187
1625117700000|2021-07-01 05:35:00|7270.4|7269.4|7272.4|7271.4|7272.4|7271.4|7268.4|7267.4|221
1625118000000|2021-07-01 05:40:00|7271.9|7270.9|7267.4|7266.4|7273.4|7272.4|7266.4|7265.4|327
1625118300000|2021-07-01 05:45:00|7266.4|7265.4|7266.9|7265.9|7266.9|7265.9|7263.4|7262.4|274
1625118600000|2021-07-01 05:50:00|7267.4|7266.4|7271.9|7270.9|7272.4|7271.4|7266.9|7265.9|335
1625118900000|2021-07-01 05:55:00|7272.4|7271.4|7278.4|7277.4|7280.4|7279.4|7271.4|7270.4|711
1625119200000|2021-07-01 06:00:00|7278.9|7276.9|7279.9|7277.9|7281.9|7279.9|7273.9|7271.9|759
1625119500000|2021-07-01 06:05:00|7279.4|7277.4|7262.9|7260.9|7279.9|7277.9|7261.9|7259.9|2346
1625119800000|2021-07-01 06:10:00|7263.9|7261.9|7269.9|7267.9|7270.4|7268.4|7262.9|7260.9|1483
1625120100000|2021-07-01 06:15:00|7268.9|7266.9|7267.9|7265.9|7269.4|7267.4|7267.9|7265.9|221
1625120400000|2021-07-01 06:20:00|7268.9|7266.9|7265.9|7263.9|7270.9|7268.9|7265.9|7263.9|572
1625120700000|2021-07-01 06:25:00|7265.4|7263.4|7264.4|7262.4|7265.9|7263.9|7262.9|7260.9|1249
1625121000000|2021-07-01 06:30:00|7265.9|7261.9|7265.8|7261.8|7267.3|7263.3|7265.8|7261.8|1
1625121300000|2021-07-01 06:35:00|7265.7|7261.7|7265.4|7261.4|7266.1|7262.1|7265.4|7261.4|0
1625121600000|2021-07-01 06:40:00|7265.3|7261.3|7266|7262|7266.4|7262.4|7265|7261|0
1625121900000|2021-07-01 06:45:00|7266.1|7262.1|7263.3|7259.3|7266.6|7262.6|7262.5|7258.5|0
1625122200000|2021-07-01 06:50:00|7263.4|7259.4|7263.9|7259.9|7264.3|7260.3|7262.9|7258.9|0
1625122500000|2021-07-01 06:55:00|7264.1|7260.1|7265.3|7261.3|7266|7262|7263.9|7259.9|0
1625122800000|2021-07-01 07:00:00|7265.2|7261.2|7268.1|7264.1|7268.1|7264.1|7264.2|7260.2|0
1625123100000|2021-07-01 07:05:00|7268.4|7264.4|7267.2|7263.2|7268.9|7264.9|7266.4|7262.4|0
1625123400000|2021-07-01 07:10:00|7266.9|7263.9|7274.4|7271.4|7276.4|7273.4|7266.9|7263.9|784
1625123700000|2021-07-01 07:15:00|7274.9|7271.9|7277.4|7274.4|7280.4|7277.4|7274.4|7271.4|172
1625124000000|2021-07-01 07:20:00|7276.9|7273.9|7281.4|7278.4|7281.4|7278.4|7276.9|7273.9|112
1625124300000|2021-07-01 07:25:00|7280.9|7277.9|7284.4|7281.4|7284.4|7281.4|7278.4|7275.4|87
1625124600000|2021-07-01 07:30:00|7285.4|7282.4|7288.4|7285.4|7290.9|7287.9|7285.4|7282.4|394
1625124900000|2021-07-01 07:35:00|7287.9|7284.9|7289.9|7286.9|7292.4|7289.4|7287.4|7284.4|80
1625125200000|2021-07-01 07:40:00|7290.4|7287.4|7284.4|7281.4|7291.4|7288.4|7284.4|7281.4|94
1625125500000|2021-07-01 07:45:00|7284.9|7281.9|7283.4|7280.4|7285.9|7282.9|7283.4|7280.4|33
1625125800000|2021-07-01 07:50:00|7283.9|7280.9|7283.9|7280.9|7286.4|7283.4|7283.4|7280.4|59
1625126100000|2021-07-01 07:55:00|7283.4|7280.4|7281.4|7278.4|7284.9|7281.9|7281.4|7278.4|38
1625126400000|2021-07-01 08:00:00|7282.4|7279.4|7287.4|7284.4|7287.4|7284.4|7281.9|7278.9|64
1625126700000|2021-07-01 08:05:00|7286.9|7283.9|7286.4|7283.4|7287.9|7284.9|7284.9|7281.9|38
1625127000000|2021-07-01 08:10:00|7286.9|7283.9|7284.4|7281.4|7288.4|7285.4|7283.4|7280.4|81
1625127300000|2021-07-01 08:15:00|7284.9|7281.9|7285.4|7282.4|7287.9|7284.9|7284.4|7281.4|62
1625127600000|2021-07-01 08:20:00|7285.9|7282.9|7284.4|7281.4|7286.9|7283.9|7281.9|7278.9|73
1625127900000|2021-07-01 08:25:00|7284.9|7281.9|7286.4|7283.4|7286.4|7283.4|7283.4|7280.4|31
1625128200000|2021-07-01 08:30:00|7285.9|7282.9|7287.4|7284.4|7288.4|7285.4|7285.4|7282.4|97
1625128500000|2021-07-01 08:35:00|7287.9|7284.9|7288.4|7285.4|7288.9|7285.9|7286.4|7283.4|34
1625128800000|2021-07-01 08:40:00|7288.9|7285.9|7287.4|7284.4|7290.4|7287.4|7286.4|7283.4|26
1625129100000|2021-07-01 08:45:00|7288.4|7285.4|7286.4|7283.4|7288.4|7285.4|7286.4|7283.4|13
1625129400000|2021-07-01 08:50:00|7287.4|7284.4|7286.4|7283.4|7287.4|7284.4|7285.4|7282.4|36
1625129700000|2021-07-01 08:55:00|7285.9|7282.9|7284.4|7281.4|7285.9|7282.9|7284.4|7281.4|18
1625130000000|2021-07-01 09:00:00|7284.9|7281.9|7284.4|7281.4|7286.4|7283.4|7283.4|7280.4|44
1625130300000|2021-07-01 09:05:00|7284.9|7281.9|7281.4|7278.4|7284.9|7281.9|7281.4|7278.4|35
1625130600000|2021-07-01 09:10:00|7280.9|7277.9|7279.4|7276.4|7280.9|7277.9|7278.4|7275.4|28
1625130900000|2021-07-01 09:15:00|7279.9|7276.9|7277.4|7274.4|7279.9|7276.9|7277.4|7274.4|14
1625131200000|2021-07-01 09:20:00|7276.9|7273.9|7275.9|7272.9|7276.9|7273.9|7275.4|7272.4|22
1625131500000|2021-07-01 09:25:00|7276.4|7273.4|7278.4|7275.4|7279.4|7276.4|7275.4|7272.4|42
1625131800000|2021-07-01 09:30:00|7277.9|7274.9|7278.4|7275.4|7279.4|7276.4|7276.4|7273.4|24
1625132100000|2021-07-01 09:35:00|7277.9|7274.9|7274.4|7271.4|7277.9|7274.9|7273.4|7270.4|61
1625132400000|2021-07-01 09:40:00|7273.9|7270.9|7268.9|7265.9|7273.9|7270.9|7266.4|7263.4|61
1625132700000|2021-07-01 09:45:00|7268.4|7265.4|7268.4|7265.4|7271.4|7268.4|7266.4|7263.4|43
1625133000000|2021-07-01 09:50:00|7267.9|7264.9|7272.4|7269.4|7272.4|7269.4|7267.4|7264.4|32
1625133300000|2021-07-01 09:55:00|7271.9|7268.9|7274.4|7271.4|7275.4|7272.4|7271.4|7268.4|27
1625133600000|2021-07-01 10:00:00|7273.4|7270.4|7269.4|7266.4|7273.4|7270.4|7266.4|7263.4|29
1625133900000|2021-07-01 10:05:00|7270.4|7267.4|7272.4|7269.4|7273.4|7270.4|7268.4|7265.4|42
1625134200000|2021-07-01 10:10:00|7271.9|7268.9|7273.9|7270.9|7274.4|7271.4|7271.4|7268.4|38
1625134500000|2021-07-01 10:15:00|7274.4|7271.4|7269.4|7266.4|7274.4|7271.4|7268.4|7265.4|19
1625134800000|2021-07-01 10:20:00|7268.9|7265.9|7262.4|7259.4|7268.9|7265.9|7260.9|7257.9|31
1625135100000|2021-07-01 10:25:00|7261.9|7258.9|7257.4|7254.4|7261.9|7258.9|7257.4|7254.4|92
1625135400000|2021-07-01 10:30:00|7256.9|7253.9|7257.4|7254.4|7257.4|7254.4|7253.4|7250.4|45
1625135700000|2021-07-01 10:35:00|7256.9|7253.9|7252.4|7249.4|7256.9|7253.9|7252.4|7249.4|70
1625136000000|2021-07-01 10:40:00|7251.4|7248.4|7246.4|7243.4|7251.4|7248.4|7245.4|7242.4|82
1625136300000|2021-07-01 10:45:00|7245.9|7242.9|7247.4|7244.4|7249.4|7246.4|7243.9|7240.9|39
1625136600000|2021-07-01 10:50:00|7246.9|7243.9|7243.4|7240.4|7247.4|7244.4|7241.4|7238.4|56
1625136900000|2021-07-01 10:55:00|7243.9|7240.9|7243.4|7240.4|7244.4|7241.4|7239.4|7236.4|95
1625137200000|2021-07-01 11:00:00|7242.9|7239.9|7239.4|7236.4|7242.9|7239.9|7235.4|7232.4|82
1625137500000|2021-07-01 11:05:00|7238.9|7235.9|7241.4|7238.4|7241.9|7238.9|7236.4|7233.4|49
1625137800000|2021-07-01 11:10:00|7240.9|7237.9|7237.4|7234.4|7243.9|7240.9|7236.4|7233.4|42
1625138100000|2021-07-01 11:15:00|7237.9|7234.9|7239.4|7236.4|7241.4|7238.4|7236.4|7233.4|29
1625138400000|2021-07-01 11:20:00|7239.9|7236.9|7237.9|7234.9|7241.4|7238.4|7236.9|7233.9|45
1625138700000|2021-07-01 11:25:00|7238.4|7235.4|7245.9|7242.9|7246.4|7243.4|7238.4|7235.4|43
1625139000000|2021-07-01 11:30:00|7245.4|7242.4|7251.4|7248.4|7251.9|7248.9|7242.4|7239.4|59
1625139300000|2021-07-01 11:35:00|7250.9|7247.9|7257.4|7254.4|7257.4|7254.4|7250.4|7247.4|100
1625139600000|2021-07-01 11:40:00|7258.4|7255.4|7258.4|7255.4|7259.4|7256.4|7256.4|7253.4|72
1625139900000|2021-07-01 11:45:00|7258.9|7255.9|7259.9|7256.9|7260.4|7257.4|7257.4|7254.4|71
1625140200000|2021-07-01 11:50:00|7259.4|7256.4|7261.4|7258.4|7262.4|7259.4|7259.4|7256.4|64
1625140500000|2021-07-01 11:55:00|7261.9|7258.9|7263.4|7260.4|7264.4|7261.4|7261.9|7258.9|39
1625140800000|2021-07-01 12:00:00|7263.9|7260.9|7265.4|7262.4|7267.4|7264.4|7263.4|7260.4|55
1625141100000|2021-07-01 12:05:00|7264.9|7261.9|7262.4|7259.4|7265.4|7262.4|7261.4|7258.4|81
1625141400000|2021-07-01 12:10:00|7262.9|7259.9|7262.9|7259.9|7264.4|7261.4|7262.4|7259.4|36
1625141700000|2021-07-01 12:15:00|7263.4|7260.4|7261.4|7258.4|7263.4|7260.4|7261.4|7258.4|33
1625142000000|2021-07-01 12:20:00|7261.9|7258.9|7261.4|7258.4|7263.4|7260.4|7259.9|7256.9|19
1625142300000|2021-07-01 12:25:00|7260.9|7257.9|7256.9|7253.9|7261.9|7258.9|7256.9|7253.9|24
1625142600000|2021-07-01 12:30:00|7257.4|7254.4|7263.4|7260.4|7263.4|7260.4|7256.4|7253.4|46
1625142900000|2021-07-01 12:35:00|7262.9|7259.9|7259.4|7256.4|7262.9|7259.9|7259.4|7256.4|35
1625143200000|2021-07-01 12:40:00|7259.9|7256.9|7257.4|7254.4|7260.9|7257.9|7257.4|7254.4|30
1625143500000|2021-07-01 12:45:00|7257.9|7254.9|7255.4|7252.4|7258.4|7255.4|7253.4|7250.4|43
1625143800000|2021-07-01 12:50:00|7255.9|7252.9|7256.4|7253.4|7258.4|7255.4|7254.4|7251.4|49
1625144100000|2021-07-01 12:55:00|7255.9|7252.9|7258.4|7255.4|7258.9|7255.9|7255.4|7252.4|29
1625144400000|2021-07-01 13:00:00|7257.9|7254.9|7259.4|7256.4|7260.4|7257.4|7256.4|7253.4|50
1625144700000|2021-07-01 13:05:00|7259.9|7256.9|7260.4|7257.4|7261.4|7258.4|7258.4|7255.4|21
1625145000000|2021-07-01 13:10:00|7260.9|7257.9|7264.4|7261.4|7264.9|7261.9|7260.4|7257.4|85
1625145300000|2021-07-01 13:15:00|7263.9|7260.9|7264.4|7261.4|7265.4|7262.4|7262.4|7259.4|125
1625145600000|2021-07-01 13:20:00|7264.9|7261.9|7266.4|7263.4|7266.4|7263.4|7262.4|7259.4|72
1625145900000|2021-07-01 13:25:00|7266.9|7263.9|7267.4|7264.4|7267.4|7264.4|7264.4|7261.4|51
1625146200000|2021-07-01 13:30:00|7266.9|7263.9|7266.4|7263.4|7272.4|7269.4|7265.4|7262.4|204
1625146500000|2021-07-01 13:35:00|7265.9|7262.9|7264.4|7261.4|7268.4|7265.4|7262.4|7259.4|99
1625146800000|2021-07-01 13:40:00|7264.9|7261.9|7265.4|7262.4|7266.4|7263.4|7264.4|7261.4|57
1625147100000|2021-07-01 13:45:00|7265.9|7262.9|7265.4|7262.4|7268.4|7265.4|7263.9|7260.9|122
1625147400000|2021-07-01 13:50:00|7264.4|7261.4|7262.9|7259.9|7265.4|7262.4|7261.4|7258.4|91
1625147700000|2021-07-01 13:55:00|7262.4|7259.4|7265.9|7262.9|7272.4|7269.4|7262.4|7259.4|453
1625148000000|2021-07-01 14:00:00|7266.4|7263.4|7264.4|7261.4|7268.4|7265.4|7262.9|7259.9|236
1625148300000|2021-07-01 14:05:00|7264.9|7261.9|7272.4|7269.4|7273.9|7270.9|7264.4|7261.4|164
1625148600000|2021-07-01 14:10:00|7272.9|7269.9|7275.4|7272.4|7275.4|7272.4|7270.4|7267.4|153
1625148900000|2021-07-01 14:15:00|7275.9|7272.9|7272.4|7269.4|7278.4|7275.4|7272.4|7269.4|193
1625149200000|2021-07-01 14:20:00|7272.9|7269.9|7268.4|7265.4|7273.4|7270.4|7268.4|7265.4|138
1625149500000|2021-07-01 14:25:00|7268.9|7265.9|7261.4|7258.4|7268.9|7265.9|7261.4|7258.4|202
1625149800000|2021-07-01 14:30:00|7261.9|7258.9|7263.4|7260.4|7263.4|7260.4|7259.4|7256.4|120
1625150100000|2021-07-01 14:35:00|7262.9|7259.9|7263.4|7260.4|7263.4|7260.4|7261.4|7258.4|67
1625150400000|2021-07-01 14:40:00|7262.9|7259.9|7270.4|7267.4|7270.4|7267.4|7262.4|7259.4|97
1625150700000|2021-07-01 14:45:00|7269.9|7266.9|7266.4|7263.4|7271.4|7268.4|7266.4|7263.4|137
1625151000000|2021-07-01 14:50:00|7265.9|7262.9|7267.4|7264.4|7270.4|7267.4|7265.4|7262.4|96
1625151300000|2021-07-01 14:55:00|7267.9|7264.9|7266.4|7263.4|7270.4|7267.4|7266.4|7263.4|149
1625151600000|2021-07-01 15:00:00|7265.9|7262.9|7268.9|7265.9|7269.4|7266.4|7265.4|7262.4|73
1625151900000|2021-07-01 15:05:00|7269.4|7266.4|7266.4|7263.4|7269.4|7266.4|7266.4|7263.4|57
1625152200000|2021-07-01 15:10:00|7265.4|7262.4|7264.4|7261.4|7267.4|7264.4|7263.4|7260.4|70
1625152500000|2021-07-01 15:15:00|7263.9|7260.9|7264.4|7261.4|7267.4|7264.4|7261.4|7258.4|172
1625152800000|2021-07-01 15:20:00|7263.9|7260.9|7263.4|7260.4|7264.4|7261.4|7260.4|7257.4|74
1625153100000|2021-07-01 15:25:00|7262.9|7259.9|7272.4|7269.4|7272.4|7269.4|7262.4|7259.4|171
1625153400000|2021-07-01 15:30:00|7271.9|7268.9|7273.4|7270.4|7276.4|7273.4|7270.4|7267.4|250
1625153700000|2021-07-01 15:35:00|7272.9|7269.9|7270.4|7267.4|7273.4|7270.4|7270.4|7267.4|43
1625154000000|2021-07-01 15:40:00|7269.9|7266.9|7272.4|7269.4|7272.4|7269.4|7269.4|7266.4|30
1625154300000|2021-07-01 15:45:00|7271.9|7268.9|7271.4|7268.4|7271.9|7268.9|7270.4|7267.4|36
1625154600000|2021-07-01 15:50:00|7270.9|7267.9|7271.4|7268.4|7273.4|7270.4|7270.9|7267.9|63
1625154900000|2021-07-01 15:55:00|7271.9|7268.9|7273.4|7270.4|7274.4|7271.4|7271.4|7268.4|41
1625155200000|2021-07-01 16:00:00|7274.4|7271.4|7271.4|7268.4|7275.4|7272.4|7271.4|7268.4|21
1625155500000|2021-07-01 16:05:00|7271.9|7268.9|7272.4|7269.4|7273.4|7270.4|7271.4|7268.4|20
1625155800000|2021-07-01 16:10:00|7271.9|7268.9|7269.4|7266.4|7272.4|7269.4|7269.4|7266.4|12
1625156100000|2021-07-01 16:15:00|7269.9|7266.9|7270.4|7267.4|7272.4|7269.4|7269.4|7266.4|22
1625156400000|2021-07-01 16:20:00|7269.9|7266.9|7270.4|7267.4|7271.4|7268.4|7269.4|7266.4|17
1625156700000|2021-07-01 16:25:00|7270.9|7267.9|7272.4|7269.4|7272.4|7269.4|7269.4|7266.4|30
1625157000000|2021-07-01 16:30:00|7271.9|7268.9|7273.4|7270.4|7273.4|7270.4|7271.4|7268.4|9
1625157300000|2021-07-01 16:35:00|7272.9|7269.9|7272.4|7269.4|7273.4|7270.4|7272.4|7269.4|12
1625157600000|2021-07-01 16:40:00|7272.9|7269.9|7274.4|7271.4|7275.4|7272.4|7272.9|7269.9|15
1625157900000|2021-07-01 16:45:00|7273.9|7270.9|7274.4|7271.4|7275.4|7272.4|7273.4|7270.4|16
1625158200000|2021-07-01 16:50:00|7273.9|7270.9|7278.4|7275.4|7279.4|7276.4|7273.4|7270.4|80
1625158500000|2021-07-01 16:55:00|7277.9|7274.9|7277.4|7274.4|7279.4|7276.4|7275.4|7272.4|62
1625158800000|2021-07-01 17:00:00|7276.9|7273.9|7274.4|7271.4|7276.9|7273.9|7273.4|7270.4|41
1625159100000|2021-07-01 17:05:00|7274.9|7271.9|7279.4|7276.4|7279.4|7276.4|7274.9|7271.9|27
1625159400000|2021-07-01 17:10:00|7278.4|7275.4|7278.4|7275.4|7278.4|7275.4|7275.9|7272.9|26
1625159700000|2021-07-01 17:15:00|7277.9|7274.9|7279.4|7276.4|7279.4|7276.4|7277.4|7274.4|39
1625160000000|2021-07-01 17:20:00|7278.9|7275.9|7278.4|7275.4|7278.9|7275.9|7277.4|7274.4|17
1625160300000|2021-07-01 17:25:00|7278.9|7275.9|7279.4|7276.4|7279.9|7276.9|7277.9|7274.9|9
1625160600000|2021-07-01 17:30:00|7280.4|7277.4|7282.4|7279.4|7282.4|7279.4|7280.4|7277.4|55
1625160900000|2021-07-01 17:35:00|7281.9|7278.9|7283.4|7280.4|7284.4|7281.4|7281.4|7278.4|32
1625161200000|2021-07-01 17:40:00|7283.9|7280.9|7282.4|7279.4|7284.4|7281.4|7282.4|7279.4|16
1625161500000|2021-07-01 17:45:00|7282.9|7279.9|7280.4|7277.4|7283.4|7280.4|7280.4|7277.4|23
1625161800000|2021-07-01 17:50:00|7279.9|7276.9|7277.9|7274.9|7280.4|7277.4|7275.4|7272.4|25
1625162100000|2021-07-01 17:55:00|7277.4|7274.4|7275.4|7272.4|7277.4|7274.4|7275.4|7272.4|15
1625162400000|2021-07-01 18:00:00|7275.9|7272.9|7276.9|7273.9|7277.4|7274.4|7274.4|7271.4|12
1625162700000|2021-07-01 18:05:00|7276.4|7273.4|7275.9|7272.9|7277.4|7274.4|7275.4|7272.4|9
1625163000000|2021-07-01 18:10:00|7275.4|7272.4|7275.4|7272.4|7276.4|7273.4|7274.4|7271.4|18
1625163300000|2021-07-01 18:15:00|7275.9|7272.9|7278.4|7275.4|7278.4|7275.4|7275.4|7272.4|5
1625163600000|2021-07-01 18:20:00|7277.9|7274.9|7281.9|7278.9|7282.4|7279.4|7277.4|7274.4|23
1625163900000|2021-07-01 18:25:00|7282.4|7279.4|7285.4|7282.4|7285.4|7282.4|7281.4|7278.4|26
1625164200000|2021-07-01 18:30:00|7285.9|7282.9|7286.9|7283.9|7287.4|7284.4|7285.4|7282.4|28
1625164500000|2021-07-01 18:35:00|7287.4|7284.4|7288.4|7285.4|7289.4|7286.4|7285.4|7282.4|48
1625164800000|2021-07-01 18:40:00|7287.4|7284.4|7287.4|7284.4|7288.4|7285.4|7286.4|7283.4|17
1625165100000|2021-07-01 18:45:00|7288.4|7285.4|7289.4|7286.4|7289.4|7286.4|7288.4|7285.4|13
1625165400000|2021-07-01 18:50:00|7288.9|7285.9|7289.4|7286.4|7291.4|7288.4|7287.4|7284.4|25
1625165700000|2021-07-01 18:55:00|7289.9|7286.9|7291.4|7288.4|7291.4|7288.4|7289.9|7286.9|19
1625166000000|2021-07-01 19:00:00|7291.9|7288.9|7290.4|7287.4|7292.4|7289.4|7290.4|7287.4|25
1625166300000|2021-07-01 19:05:00|7289.9|7286.9|7289.9|7286.9|7290.4|7287.4|7287.4|7284.4|21
1625166600000|2021-07-01 19:10:00|7289.4|7286.4|7289.4|7286.4|7290.4|7287.4|7288.4|7285.4|20
1625166900000|2021-07-01 19:15:00|7288.4|7285.4|7290.4|7287.4|7290.9|7287.9|7287.4|7284.4|36
1625167200000|2021-07-01 19:20:00|7290.9|7287.9|7291.4|7288.4|7291.4|7288.4|7289.4|7286.4|31
1625167500000|2021-07-01 19:25:00|7290.9|7287.9|7291.4|7288.4|7291.4|7288.4|7290.4|7287.4|25
1625167800000|2021-07-01 19:30:00|7292.4|7289.4|7294.9|7291.9|7296.4|7293.4|7292.4|7289.4|80
1625168100000|2021-07-01 19:35:00|7294.4|7291.4|7292.4|7289.4|7294.4|7291.4|7291.4|7288.4|18
1625168400000|2021-07-01 19:40:00|7291.9|7288.9|7291.9|7288.9|7293.4|7290.4|7291.4|7288.4|18
1625168700000|2021-07-01 19:45:00|7292.4|7289.4|7294.4|7291.4|7294.4|7291.4|7292.4|7289.4|54
1625169000000|2021-07-01 19:50:00|7293.9|7290.9|7289.4|7286.4|7294.4|7291.4|7289.4|7286.4|54
1625169300000|2021-07-01 19:55:00|7288.9|7285.9|7301.4|7298.4|7304.9|7301.9|7288.9|7285.9|568
1625169600000|2021-07-01 20:00:00|7301.9|7298.9|7298.4|7295.4|7301.9|7298.9|7298.4|7295.4|67
1625169900000|2021-07-01 20:05:00|7297.9|7294.9|7296.4|7293.4|7297.9|7294.9|7296.4|7293.4|8
1625170200000|2021-07-01 20:10:00|7295.9|7292.9|7294.4|7291.4|7295.9|7292.9|7294.4|7291.4|2
1625170500000|2021-07-01 20:15:00|7294.9|7291.9|7295.4|7292.4|7296.4|7293.4|7294.9|7291.9|13
1625170800000|2021-07-01 20:20:00|7294.9|7291.9|7295.4|7292.4|7295.4|7292.4|7294.4|7291.4|9
1625171100000|2021-07-01 20:25:00|7294.9|7291.9|7293.4|7290.4|7294.9|7291.9|7293.4|7290.4|5
1625171400000|2021-07-01 20:30:00|||||||||3
1625171700000|2021-07-01 20:35:00|7292.9|7289.9|7292.4|7289.4|7292.9|7289.9|7292.4|7289.4|3
1625172000000|2021-07-01 20:40:00|7292.9|7289.9|7292.4|7289.4|7292.9|7289.9|7292.4|7289.4|2
1625172300000|2021-07-01 20:45:00|7291.4|7288.4|7290.4|7287.4|7292.4|7289.4|7289.9|7286.9|58
1625172600000|2021-07-01 20:50:00|7289.9|7286.9|7290.4|7287.4|7290.4|7287.4|7289.4|7286.4|82
1625172900000|2021-07-01 20:55:00|7290.9|7287.9|7289.4|7286.4|7291.4|7288.4|7288.4|7285.4|54
1625173200000|2021-07-01 21:00:00|7290.6|7286.6|7290.8|7286.8|7290.8|7286.8|7290.6|7286.6|0
1625173500000|2021-07-01 21:05:00|7290.7|7286.7|7291.2|7287.2|7291.3|7287.3|7290.7|7286.7|0
1625173800000|2021-07-01 21:10:00|7291.1|7287.1|7291.3|7287.3|7291.4|7287.4|7291.1|7287.1|0
1625174100000|2021-07-01 21:15:00|7291.1|7287.1|7291.7|7287.7|7291.8|7287.8|7291|7287|0
1625174400000|2021-07-01 21:20:00|7291.8|7287.8|7291.4|7287.4|7292|7288|7291.3|7287.3|0
1625174700000|2021-07-01 21:25:00|7291.3|7287.3|7290.5|7286.5|7291.3|7287.3|7290|7286|0
1625175000000|2021-07-01 21:30:00|7290.6|7286.6|7290.7|7286.7|7290.7|7286.7|7290.6|7286.6|0
1625175300000|2021-07-01 21:35:00|7290.8|7286.8|7290.5|7286.5|7290.9|7286.9|7290.4|7286.4|0
1625175600000|2021-07-01 21:40:00|7290.4|7286.4|7290.9|7286.9|7290.9|7286.9|7290.4|7286.4|0
1625175900000|2021-07-01 21:45:00|7291|7287|7291.7|7287.7|7291.7|7287.7|7291|7287|0
1625176200000|2021-07-01 21:50:00|7291.6|7287.6|7291.6|7287.6|7291.7|7287.7|7291.2|7287.2|0
1625176500000|2021-07-01 21:55:00|7291.7|7287.7|7291.8|7287.8|7291.8|7287.8|7291.6|7287.6|0
1625176800000|2021-07-01 22:00:00|7290.5|7286.5|7291.2|7287.2|7291.6|7287.6|7290.1|7286.1|0
1625177100000|2021-07-01 22:05:00|7290.8|7286.8|7289.7|7285.7|7291.2|7287.2|7289.7|7285.7|0
1625177400000|2021-07-01 22:10:00|7289.9|7285.9|7290.5|7286.5|7290.8|7286.8|7289.9|7285.9|0
1625177700000|2021-07-01 22:15:00|7290.9|7286.9|7291.3|7287.3|7293.3|7289.3|7290.9|7286.9|0
1625178000000|2021-07-01 22:20:00|7291.6|7287.6|7289.7|7285.7|7292|7288|7289.7|7285.7|0
1625178300000|2021-07-01 22:25:00|7289.9|7285.9|7290|7286|7290.4|7286.4|7289.3|7285.3|0
1625178600000|2021-07-01 22:30:00|7289.6|7285.6|7290.3|7286.3|7290.5|7286.5|7289.3|7285.3|0
1625178900000|2021-07-01 22:35:00|7290.4|7286.4|7290.4|7286.4|7290.7|7286.7|7290|7286|0
1625179200000|2021-07-01 22:40:00|7290.1|7286.1|7290.2|7286.2|7290.2|7286.2|7289.9|7285.9|0
1625179500000|2021-07-01 22:45:00|7290|7286|7290.6|7286.6|7290.6|7286.6|7289.9|7285.9|0
1625179800000|2021-07-01 22:50:00|7290.8|7286.8|7290.7|7286.7|7291.1|7287.1|7290.6|7286.6|0
1625180100000|2021-07-01 22:55:00|7291.1|7287.1|7291.1|7287.1|7291.1|7287.1|7290.7|7286.7|0
1625180400000|2021-07-01 23:00:00|7291.2|7287.2|7292.3|7288.3|7292.5|7288.5|7291.1|7287.1|0
1625180700000|2021-07-01 23:05:00|7292.1|7288.1|7292.1|7288.1|7292.1|7288.1|7291.7|7287.7|0
1625181000000|2021-07-01 23:10:00|7292.2|7288.2|7292.3|7288.3|7292.5|7288.5|7291.8|7287.8|0
1625181300000|2021-07-01 23:15:00|7292.5|7288.5|7291.8|7287.8|7292.6|7288.6|7291.8|7287.8|0
1625181600000|2021-07-01 23:20:00|7292|7288|7292|7288|7292.6|7288.6|7291.8|7287.8|0
1625181900000|2021-07-01 23:25:00|7291.6|7287.6|7292|7288|7292.2|7288.2|7291.5|7287.5|0
1625182200000|2021-07-01 23:30:00|7291.6|7287.6|7291.4|7287.4|7292.4|7288.4|7291.3|7287.3|0
1625182500000|2021-07-01 23:35:00|7290.8|7286.8|7289.9|7285.9|7291.1|7287.1|7289.9|7285.9|0
1625182800000|2021-07-01 23:40:00|7289.7|7285.7|7289.6|7285.6|7289.9|7285.9|7289.2|7285.2|0
1625183100000|2021-07-01 23:45:00|7289.4|7285.4|7293.6|7289.6|7293.9|7289.9|7289.2|7285.2|0
1625183400000|2021-07-01 23:50:00|7294.4|7292.4|7288.9|7286.9|7298.4|7296.4|7287.9|7285.9|484
1625183700000|2021-07-01 23:55:00|7288.4|7286.4|7288.9|7286.9|7289.9|7287.9|7282.9|7280.9|169
1625184000000|2021-07-02 00:00:00|7287.9|7285.9|7288.4|7287.4|7292.9|7291.9|7287.4|7285.9|541
1625184300000|2021-07-02 00:05:00|7289.4|7288.4|7297.4|7296.4|7307.4|7306.4|7289.4|7288.4|671
1625184600000|2021-07-02 00:10:00|7297.9|7296.9|7296.4|7295.4|7302.4|7301.4|7294.9|7293.9|651
1625184900000|2021-07-02 00:15:00|7296.9|7295.9|7309.4|7308.4|7311.4|7310.4|7296.9|7295.9|593
1625185200000|2021-07-02 00:20:00|7308.9|7307.9|7304.4|7303.4|7310.4|7309.4|7301.4|7300.4|390
1625185500000|2021-07-02 00:25:00|7305.4|7304.4|7303.9|7302.9|7306.4|7305.4|7300.4|7299.4|232
1625185800000|2021-07-02 00:30:00|7304.4|7303.4|7300.4|7299.4|7307.4|7306.4|7298.4|7297.4|377
1625186100000|2021-07-02 00:35:00|7300.9|7299.9|7298.4|7297.4|7302.4|7301.4|7297.4|7296.4|196
1625186400000|2021-07-02 00:40:00|7299.4|7298.4|7296.9|7295.9|7299.4|7298.4|7294.4|7293.4|348
1625186700000|2021-07-02 00:45:00|7297.4|7296.4|7301.4|7300.4|7303.9|7302.9|7296.9|7295.9|249
1625187000000|2021-07-02 00:50:00|7301.9|7300.9|7303.9|7302.9|7306.4|7305.4|7301.9|7300.9|306
1625187300000|2021-07-02 00:55:00|7303.4|7302.4|7306.4|7305.4|7309.4|7308.4|7303.4|7302.4|342
1625187600000|2021-07-02 01:00:00|7306.9|7305.9|7299.4|7298.4|7306.9|7305.9|7298.9|7297.9|271
1625187900000|2021-07-02 01:05:00|7299.9|7298.9|7291.9|7290.9|7300.9|7299.9|7289.4|7288.4|326
1625188200000|2021-07-02 01:10:00|7292.4|7291.4|7287.4|7286.4|7292.4|7291.4|7287.4|7286.4|227
1625188500000|2021-07-02 01:15:00|7287.9|7286.9|7297.4|7296.4|7297.9|7296.9|7287.9|7286.9|231
1625188800000|2021-07-02 01:20:00|7296.4|7295.4|7283.9|7282.9|7297.4|7296.4|7282.4|7281.4|302
1625189100000|2021-07-02 01:25:00|7283.4|7282.4|7284.5|7283.5|7289|7288|7283.4|7282.4|196
1625189400000|2021-07-02 01:30:00|7284|7283|7277.5|7276.5|7284|7283|7277.5|7276.5|295
1625189700000|2021-07-02 01:35:00|7278.5|7277.5|7280.5|7279.5|7280.5|7279.5|7274|7273|231
1625190000000|2021-07-02 01:40:00|7281.5|7280.5|7284|7283|7285.5|7284.5|7280|7279|184
1625190300000|2021-07-02 01:45:00|7283.5|7282.5|7284.5|7283.5|7288.5|7287.5|7283.5|7282.5|169
1625190600000|2021-07-02 01:50:00|7284|7283|7280.5|7279.5|7284|7283|7278.5|7277.5|113
1625190900000|2021-07-02 01:55:00|7281.5|7280.5|7281.5|7280.5|7284.5|7283.5|7279.5|7278.5|100
1625191200000|2021-07-02 02:00:00|7281|7280|7283.5|7282.5|7285.5|7284.5|7279.5|7278.5|215
1625191500000|2021-07-02 02:05:00|7283|7282|7283.5|7282.5|7284.5|7283.5|7281.5|7280.5|111
1625191800000|2021-07-02 02:10:00|7284|7283|7282.5|7281.5|7284.5|7283.5|7280.5|7279.5|144
1625192100000|2021-07-02 02:15:00|7283|7282|7285.5|7284.5|7285.5|7284.5|7282|7281|79
1625192400000|2021-07-02 02:20:00|7286|7285|7288.5|7287.5|7288.5|7287.5|7286|7285|150
1625192700000|2021-07-02 02:25:00|7289|7288|7285.5|7284.5|7290.5|7289.5|7285.5|7284.5|157
1625193000000|2021-07-02 02:30:00|7285|7284|7286.5|7285.5|7287|7286|7281.5|7280.5|216
1625193300000|2021-07-02 02:35:00|7286|7285|7290.5|7289.5|7291|7290|7286|7285|238
1625193600000|2021-07-02 02:40:00|7291.5|7290.5|7297.5|7296.5|7300.5|7299.5|7291.5|7290.5|356
1625193900000|2021-07-02 02:45:00|7298.5|7297.5|7296|7295|7298.5|7297.5|7294.5|7293.5|238
1625194200000|2021-07-02 02:50:00|7296.5|7295.5|7292.5|7291.5|7298.5|7297.5|7292.5|7291.5|216
1625194500000|2021-07-02 02:55:00|7293|7292|7291.5|7290.5|7294.5|7293.5|7290.5|7289.5|108
1625194800000|2021-07-02 03:00:00|7292|7291|7292|7291|7294.5|7293.5|7290|7289|151
1625195100000|2021-07-02 03:05:00|7292.5|7291.5|7296.5|7295.5|7296.5|7295.5|7292|7291|160
1625195400000|2021-07-02 03:10:00|7297.5|7296.5|7297.5|7296.5|7299.5|7298.5|7295.5|7294.5|250
1625195700000|2021-07-02 03:15:00|7298.5|7297.5|7298.5|7297.5|7301.5|7300.5|7297.5|7296.5|192
1625196000000|2021-07-02 03:20:00|7299.5|7298.5|7296|7295|7300.5|7299.5|7295.5|7294.5|162
1625196300000|2021-07-02 03:25:00|7296.5|7295.5|7296.5|7295.5|7300.5|7299.5|7295.5|7294.5|160
1625196600000|2021-07-02 03:30:00|7297|7296|7295.5|7294.5|7297.5|7296.5|7294.5|7293.5|136
1625196900000|2021-07-02 03:35:00|7296|7295|7290.5|7289.5|7296.5|7295.5|7290.5|7289.5|225
1625197200000|2021-07-02 03:40:00|7291.5|7290.5|7295.5|7294.5|7296.5|7295.5|7291.5|7290.5|279
1625197500000|2021-07-02 03:45:00|7296|7295|7292.5|7291.5|7296|7295|7290.5|7289.5|181
1625197800000|2021-07-02 03:50:00|7292|7291|7289.5|7288.5|7293|7292|7289.5|7288.5|119
1625198100000|2021-07-02 03:55:00|7290|7289|7293.5|7292.5|7295.5|7294.5|7287.5|7286.5|300
1625198400000|2021-07-02 04:00:00|7294|7293|7294.5|7293.5|7295.5|7294.5|7293.5|7292.5|109
1625198700000|2021-07-02 04:05:00|7294|7293|7290.5|7289.5|7294.5|7293.5|7290.5|7289.5|134
1625199000000|2021-07-02 04:10:00|7291|7290|7291.5|7290.5|7292.5|7291.5|7290.5|7289.5|152
1625199300000|2021-07-02 04:15:00|7292|7291|7294.5|7293.5|7294.5|7293.5|7291.5|7290.5|103
1625199600000|2021-07-02 04:20:00|7295|7294|7298.5|7297.5|7298.5|7297.5|7295|7294|209
1625199900000|2021-07-02 04:25:00|7299|7298|7295.5|7294.5|7300.5|7299.5|7295.5|7294.5|178
1625200200000|2021-07-02 04:30:00|7295|7294|7292.5|7291.5|7296.5|7295.5|7290.5|7289.5|215
1625200500000|2021-07-02 04:35:00|7293|7292|7295.5|7294.5|7298.5|7297.5|7293|7292|354
1625200800000|2021-07-02 04:40:00|7295|7294|7293.5|7292.5|7296|7295|7293.5|7292.5|101
1625201100000|2021-07-02 04:45:00|7294.5|7293.5|7294.5|7293.5|7296.5|7295.5|7292.5|7291.5|185
1625201400000|2021-07-02 04:50:00|7294|7293|7293.5|7292.5|7294.5|7293.5|7292.5|7291.5|129
1625201700000|2021-07-02 04:55:00|7294.5|7293.5|7292.5|7291.5|7295.5|7294.5|7291.5|7290.5|136
1625202000000|2021-07-02 05:00:00|7292|7291|7295.5|7294.5|7297.5|7296.5|7291.5|7290.5|216
1625202300000|2021-07-02 05:05:00|7296.5|7295.5|7298.5|7297.5|7298.5|7297.5|7296.5|7295.5|156
1625202600000|2021-07-02 05:10:00|7299|7298|7298.5|7297.5|7299|7298|7294.5|7293.5|237
1625202900000|2021-07-02 05:15:00|7298|7297|7296.5|7295.5|7299.5|7298.5|7295.5|7294.5|270
1625203200000|2021-07-02 05:20:00|7296|7295|7296.5|7295.5|7297.5|7296.5|7295.5|7294.5|164
1625203500000|2021-07-02 05:25:00|7296|7295|7294.5|7293.5|7297.5|7296.5|7294|7293|168
1625203800000|2021-07-02 05:30:00|7295.5|7294.5|7298|7297|7298|7297|7295|7294|334
1625204100000|2021-07-02 05:35:00|7298.5|7297.5|7296.5|7295.5|7300.5|7299.5|7296.5|7295.5|139
1625204400000|2021-07-02 05:40:00|7297|7296|7299.5|7298.5|7300|7299|7297|7296|212
1625204700000|2021-07-02 05:45:00|7299|7298|7297.5|7296.5|7303|7302|7297.5|7296.5|326
1625205000000|2021-07-02 05:50:00|7298.5|7297.5|7300.5|7299.5|7301.5|7300.5|7298.5|7297.5|269
1625205300000|2021-07-02 05:55:00|7301.5|7300.5|7297.5|7296.5|7302.5|7301.5|7297.5|7296.5|549
1625205600000|2021-07-02 06:00:00|7298|7296|7306.5|7304.5|7306.5|7304.5|7298|7296|1125
1625205900000|2021-07-02 06:05:00|7307|7305|7308|7306|7308|7306|7303.5|7301.5|1632
1625206200000|2021-07-02 06:10:00|7307|7305|7311|7309|7311|7309|7305|7303|1170
1625206500000|2021-07-02 06:15:00|7310.5|7308.5|7310|7308|7312|7310|7309|7307|335
1625206800000|2021-07-02 06:20:00|7309.5|7307.5|7314|7312|7314|7312|7309|7307|558
1625207100000|2021-07-02 06:25:00|7313|7311|7314|7312|7314|7312|7312|7310|542
1625207400000|2021-07-02 06:30:00|7315|7311|7317|7313|7317.4|7313.4|7314.8|7310.8|8
1625207700000|2021-07-02 06:35:00|7317.4|7313.4|7313.3|7309.3|7317.4|7313.4|7313.3|7309.3|0
1625208000000|2021-07-02 06:40:00|7313.4|7309.4|7313.3|7309.3|7313.7|7309.7|7312.8|7308.8|0
1625208300000|2021-07-02 06:45:00|7313.4|7309.4|7311.9|7307.9|7313.7|7309.7|7311.9|7307.9|0
1625208600000|2021-07-02 06:50:00|7312|7308|7312.6|7308.6|7313.1|7309.1|7311.8|7307.8|0
1625208900000|2021-07-02 06:55:00|7312.5|7308.5|7313.3|7309.3|7313.8|7309.8|7311.5|7307.5|0
1625209200000|2021-07-02 07:00:00|7313.4|7309.4|7312.4|7308.4|7317.5|7313.5|7311.8|7307.8|0
1625209500000|2021-07-02 07:05:00|7312|7308|7312.6|7308.6|7313.3|7309.3|7310|7306|0
1625209800000|2021-07-02 07:10:00|7312.8|7308.8|7318.5|7315.5|7320.5|7317.5|7312.8|7308.8|648
1625210100000|2021-07-02 07:15:00|7318|7315|7320.5|7317.5|7321.5|7318.5|7317.5|7314.5|151
1625210400000|2021-07-02 07:20:00|7321|7318|7322.5|7319.5|7323|7320|7320|7317|97
1625210700000|2021-07-02 07:25:00|7323|7320|7330.5|7327.5|7330.5|7327.5|7321.5|7318.5|112
1625211000000|2021-07-02 07:30:00|7330|7327|7325.5|7322.5|7331|7328|7325|7322|161
1625211300000|2021-07-02 07:35:00|7326.5|7323.5|7326|7323|7327.5|7324.5|7324.5|7321.5|24
1625211600000|2021-07-02 07:40:00|7326.5|7323.5|7326.5|7323.5|7328|7325|7325.5|7322.5|27
1625211900000|2021-07-02 07:45:00|7327|7324|7323.5|7320.5|7327|7324|7322.5|7319.5|82
1625212200000|2021-07-02 07:50:00|7324|7321|7325.5|7322.5|7327.5|7324.5|7323.5|7320.5|65
1625212500000|2021-07-02 07:55:00|7326.5|7323.5|7328.5|7325.5|7329.5|7326.5|7325.5|7322.5|38
1625212800000|2021-07-02 08:00:00|7329|7326|7328.5|7325.5|7330.5|7327.5|7327|7324|139
1625213100000|2021-07-02 08:05:00|7329|7326|7325.5|7322.5|7329.5|7326.5|7325.5|7322.5|36
1625213400000|2021-07-02 08:10:00|7326|7323|7320.5|7317.5|7326|7323|7320.5|7317.5|59
1625213700000|2021-07-02 08:15:00|7320|7317|7316.5|7313.5|7320.5|7317.5|7316.5|7313.5|76
1625214000000|2021-07-02 08:20:00|7315.5|7312.5|7317.5|7314.5|7319|7316|7315.5|7312.5|41
1625214300000|2021-07-02 08:25:00|7318|7315|7319.5|7316.5|7320|7317|7317.5|7314.5|31
1625214600000|2021-07-02 08:30:00|7319|7316|7318.5|7315.5|7321|7318|7317.5|7314.5|50
1625214900000|2021-07-02 08:35:00|7318|7315|7317.5|7314.5|7318.5|7315.5|7317.5|7314.5|19
1625215200000|2021-07-02 08:40:00|7318|7315|7317.5|7314.5|7319.5|7316.5|7317.5|7314.5|42
1625215500000|2021-07-02 08:45:00|7317|7314|7316.5|7313.5|7317|7314|7315.5|7312.5|33
1625215800000|2021-07-02 08:50:00|7317|7314|7318.5|7315.5|7319.5|7316.5|7316.5|7313.5|23
1625216100000|2021-07-02 08:55:00|7318|7315|7319.5|7316.5|7319.5|7316.5|7316.5|7313.5|16
1625216400000|2021-07-02 09:00:00|7319|7316|7317.5|7314.5|7319|7316|7317.5|7314.5|26
1625216700000|2021-07-02 09:05:00|7318|7315|7317.5|7314.5|7318.5|7315.5|7317|7314|23
1625217000000|2021-07-02 09:10:00|7318.5|7315.5|7318.5|7315.5|7318.5|7315.5|7317.5|7314.5|27
1625217300000|2021-07-02 09:15:00|7319|7316|7322.5|7319.5|7322.5|7319.5|7319|7316|36
1625217600000|2021-07-02 09:20:00|7323|7320|7321.5|7318.5|7323.5|7320.5|7321.5|7318.5|27
1625217900000|2021-07-02 09:25:00|7322|7319|7320.5|7317.5|7322|7319|7319|7316|30
1625218200000|2021-07-02 09:30:00|7320|7317|7318.5|7315.5|7321.5|7318.5|7317.5|7314.5|61
1625218500000|2021-07-02 09:35:00|7318|7315|7319.5|7316.5|7319.5|7316.5|7317.5|7314.5|39
1625218800000|2021-07-02 09:40:00|7320|7317|7321.5|7318.5|7321.5|7318.5|7320|7317|12
1625219100000|2021-07-02 09:45:00|7322|7319|7324.5|7321.5|7324.5|7321.5|7321.5|7318.5|16
1625219400000|2021-07-02 09:50:00|7325|7322|7323.5|7320.5|7325.5|7322.5|7321.5|7318.5|30
1625219700000|2021-07-02 09:55:00|7324.5|7321.5|7320.5|7317.5|7324.5|7321.5|7320.5|7317.5|24
1625220000000|2021-07-02 10:00:00|7321|7318|7326|7323|7326|7323|7320.5|7317.5|45
1625220300000|2021-07-02 10:05:00|7326.5|7323.5|7326.5|7323.5|7327.5|7324.5|7324|7321|44
1625220600000|2021-07-02 10:10:00|7325.5|7322.5|7325.5|7322.5|7326.5|7323.5|7324.5|7321.5|34
1625220900000|2021-07-02 10:15:00|7326|7323|7324.5|7321.5|7326.5|7323.5|7324.5|7321.5|25
1625221200000|2021-07-02 10:20:00|7323.5|7320.5|7323.5|7320.5|7323.5|7320.5|7322.5|7319.5|11
1625221500000|2021-07-02 10:25:00|7323|7320|7320.5|7317.5|7323.5|7320.5|7320.5|7317.5|28
1625221800000|2021-07-02 10:30:00|7321|7318|7317.5|7314.5|7321.5|7318.5|7317|7314|40
1625222100000|2021-07-02 10:35:00|7318|7315|7319.5|7316.5|7319.5|7316.5|7317.5|7314.5|36
1625222400000|2021-07-02 10:40:00|7320.5|7317.5|7319.5|7316.5|7320.5|7317.5|7319.5|7316.5|14
1625222700000|2021-07-02 10:45:00|7318.5|7315.5|7317.5|7314.5|7318.5|7315.5|7317.5|7314.5|36
1625223000000|2021-07-02 10:50:00|7318|7315|7320|7317|7320|7317|7318|7315|43
1625223300000|2021-07-02 10:55:00|7320.5|7317.5|7324.5|7321.5|7324.5|7321.5|7319.5|7316.5|25
1625223600000|2021-07-02 11:00:00|7323.5|7320.5|7321.5|7318.5|7323.5|7320.5|7321.5|7318.5|55
1625223900000|2021-07-02 11:05:00|7322|7319|7322.5|7319.5|7323.5|7320.5|7322|7319|32
1625224200000|2021-07-02 11:10:00|7322|7319|7322.5|7319.5|7322.5|7319.5|7321.5|7318.5|16
1625224500000|2021-07-02 11:15:00|7323.5|7320.5|7321.5|7318.5|7324.5|7321.5|7320.5|7317.5|133
1625224800000|2021-07-02 11:20:00|7322|7319|7324.5|7321.5|7324.5|7321.5|7321.5|7318.5|15
1625225100000|2021-07-02 11:25:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7323.5|7320.5|16
1625225400000|2021-07-02 11:30:00|7324|7321|7325.5|7322.5|7325.5|7322.5|7324|7321|15
1625225700000|2021-07-02 11:35:00|7325|7322|7323.5|7320.5|7325|7322|7323.5|7320.5|31
1625226000000|2021-07-02 11:40:00|7323|7320|7321.5|7318.5|7323|7320|7321.5|7318.5|22
1625226300000|2021-07-02 11:45:00|7321|7318|7319.5|7316.5|7321.5|7318.5|7319.5|7316.5|23
1625226600000|2021-07-02 11:50:00|7320|7317|7319.5|7316.5|7320.5|7317.5|7319.5|7316.5|17
1625226900000|2021-07-02 11:55:00|7320|7317|7320|7317|7321.5|7318.5|7319|7316|17
1625227200000|2021-07-02 12:00:00|7319.5|7316.5|7321.5|7318.5|7323.5|7320.5|7319.5|7316.5|48
1625227500000|2021-07-02 12:05:00|7320.5|7317.5|7320.5|7317.5|7321.5|7318.5|7319.5|7316.5|44
1625227800000|2021-07-02 12:10:00|7320|7317|7318.5|7315.5|7320|7317|7318|7315|51
1625228100000|2021-07-02 12:15:00|7319|7316|7321.5|7318.5|7321.5|7318.5|7319|7316|41
1625228400000|2021-07-02 12:20:00|7322|7319|7319.5|7316.5|7322.5|7319.5|7318|7315|31
1625228700000|2021-07-02 12:25:00|7320|7317|7323|7320|7324.5|7321.5|7319.5|7316.5|42
1625229000000|2021-07-02 12:30:00|7322.5|7319.5|7328.5|7325.5|7332.5|7329.5|7322.5|7319.5|163
1625229300000|2021-07-02 12:35:00|7328|7325|7324.5|7321.5|7329|7326|7322.5|7319.5|167
1625229600000|2021-07-02 12:40:00|7325|7322|7324.5|7321.5|7327.5|7324.5|7324.5|7321.5|72
1625229900000|2021-07-02 12:45:00|7325|7322|7327.5|7324.5|7327.5|7324.5|7324.5|7321.5|49
1625230200000|2021-07-02 12:50:00|7327|7324|7325.5|7322.5|7328.5|7325.5|7324.5|7321.5|51
1625230500000|2021-07-02 12:55:00|7326|7323|7323.5|7320.5|7327.5|7324.5|7323.5|7320.5|126
1625230800000|2021-07-02 13:00:00|7324|7321|7325.5|7322.5|7325.5|7322.5|7321.5|7318.5|141
1625231100000|2021-07-02 13:05:00|7325|7322|7327.5|7324.5|7327.5|7324.5|7324.5|7321.5|104
1625231400000|2021-07-02 13:10:00|7327|7324|7326.5|7323.5|7328.5|7325.5|7325.5|7322.5|42
1625231700000|2021-07-02 13:15:00|7325.5|7322.5|7327.5|7324.5|7327.5|7324.5|7323.5|7320.5|68
1625232000000|2021-07-02 13:20:00|7327|7324|7325.5|7322.5|7327.5|7324.5|7324|7321|40
1625232300000|2021-07-02 13:25:00|7325|7322|7327|7324|7327.5|7324.5|7323.5|7320.5|33
1625232600000|2021-07-02 13:30:00|7327.5|7324.5|7314.5|7311.5|7328|7325|7314.5|7311.5|266
1625232900000|2021-07-02 13:35:00|7313.5|7310.5|7316.5|7313.5|7318.5|7315.5|7313.5|7310.5|132
1625233200000|2021-07-02 13:40:00|7316|7313|7312.5|7309.5|7316|7313|7310.5|7307.5|142
1625233500000|2021-07-02 13:45:00|7313|7310|7312.5|7309.5|7313.5|7310.5|7309.5|7306.5|113
1625233800000|2021-07-02 13:50:00|7313|7310|7311.5|7308.5|7314.5|7311.5|7310.5|7307.5|48
1625234100000|2021-07-02 13:55:00|7311|7308|7310|7307|7312.5|7309.5|7309.5|7306.5|107
1625234400000|2021-07-02 14:00:00|7310.5|7307.5|7312.5|7309.5|7313.5|7310.5|7309.5|7306.5|121
1625234700000|2021-07-02 14:05:00|7312|7309|7309.5|7306.5|7312.5|7309.5|7307.5|7304.5|138
1625235000000|2021-07-02 14:10:00|7308.5|7305.5|7304.5|7301.5|7308.5|7305.5|7303.5|7300.5|149
1625235300000|2021-07-02 14:15:00|7305|7302|7308.5|7305.5|7310.5|7307.5|7305|7302|130
1625235600000|2021-07-02 14:20:00|7307.5|7304.5|7308.5|7305.5|7308.5|7305.5|7304.5|7301.5|134
1625235900000|2021-07-02 14:25:00|7309.5|7306.5|7310.5|7307.5|7312.5|7309.5|7308.5|7305.5|139
1625236200000|2021-07-02 14:30:00|7311|7308|7310.5|7307.5|7311.5|7308.5|7308.5|7305.5|83
1625236500000|2021-07-02 14:35:00|7309.5|7306.5|7309.5|7306.5|7310.5|7307.5|7308.5|7305.5|69
1625236800000|2021-07-02 14:40:00|7310|7307|7308.5|7305.5|7311.5|7308.5|7308|7305|89
1625237100000|2021-07-02 14:45:00|7309|7306|7311.5|7308.5|7311.5|7308.5|7308.5|7305.5|62
1625237400000|2021-07-02 14:50:00|7311|7308|7313|7310|7313.5|7310.5|7309.5|7306.5|61
1625237700000|2021-07-02 14:55:00|7312.5|7309.5|7311.5|7308.5|7313.5|7310.5|7308.5|7305.5|69
1625238000000|2021-07-02 15:00:00|7312|7309|7308.5|7305.5|7313.5|7310.5|7308.5|7305.5|93
1625238300000|2021-07-02 15:05:00|7308|7305|7308.5|7305.5|7309.5|7306.5|7306.5|7303.5|94
1625238600000|2021-07-02 15:10:00|7309|7306|7309.5|7306.5|7312.5|7309.5|7308.5|7305.5|71
1625238900000|2021-07-02 15:15:00|7310|7307|7310.5|7307.5|7310.5|7307.5|7308.5|7305.5|55
1625239200000|2021-07-02 15:20:00|7310|7307|7311.5|7308.5|7311.5|7308.5|7308.5|7305.5|37
1625239500000|2021-07-02 15:25:00|7311|7308|7310.5|7307.5|7311.5|7308.5|7307|7304|98
1625239800000|2021-07-02 15:30:00|7311|7308|7312.5|7309.5|7312.5|7309.5|7309.5|7306.5|46
1625240100000|2021-07-02 15:35:00|7312|7309|7313.5|7310.5|7314|7311|7311.5|7308.5|28
1625240400000|2021-07-02 15:40:00|7312.5|7309.5|7314.5|7311.5|7314.5|7311.5|7312.5|7309.5|25
1625240700000|2021-07-02 15:45:00|7313.5|7310.5|7316.5|7313.5|7316.5|7313.5|7313.5|7310.5|18
1625241000000|2021-07-02 15:50:00|7315.5|7312.5|7316.5|7313.5|7316.5|7313.5|7314|7311|37
1625241300000|2021-07-02 15:55:00|7317|7314|7317.5|7314.5|7318.5|7315.5|7316.5|7313.5|35
1625241600000|2021-07-02 16:00:00|7316.5|7313.5|7316.5|7313.5|7316.5|7313.5|7314.5|7311.5|20
1625241900000|2021-07-02 16:05:00|7315.5|7312.5|7314.5|7311.5|7316|7313|7314.5|7311.5|43
1625242200000|2021-07-02 16:10:00|7313.5|7310.5|7312.5|7309.5|7313.5|7310.5|7312.5|7309.5|17
1625242500000|2021-07-02 16:15:00|7313.5|7310.5|7314.5|7311.5|7314.5|7311.5|7312.5|7309.5|37
1625242800000|2021-07-02 16:20:00|7314|7311|7312.5|7309.5|7314.5|7311.5|7312.5|7309.5|17
1625243100000|2021-07-02 16:25:00|7313|7310|7314.5|7311.5|7314.5|7311.5|7312.5|7309.5|14
1625243400000|2021-07-02 16:30:00|7314|7311|7316.5|7313.5|7317.5|7314.5|7313.5|7310.5|25
1625243700000|2021-07-02 16:35:00|7317|7314|7316.5|7313.5|7317.5|7314.5|7316|7313|5
1625244000000|2021-07-02 16:40:00|7317|7314|7320.5|7317.5|7320.5|7317.5|7316.5|7313.5|44
1625244300000|2021-07-02 16:45:00|7320|7317|7319.5|7316.5|7321.5|7318.5|7319.5|7316.5|28
1625244600000|2021-07-02 16:50:00|7320|7317|7318.5|7315.5|7320|7317|7318|7315|18
1625244900000|2021-07-02 16:55:00|7318|7315|7318.5|7315.5|7318.5|7315.5|7317.5|7314.5|21
1625245200000|2021-07-02 17:00:00|7319.5|7316.5|7321.5|7318.5|7322|7319|7319.5|7316.5|22
1625245500000|2021-07-02 17:05:00|7320.5|7317.5|7318.5|7315.5|7320.5|7317.5|7318.5|7315.5|18
1625245800000|2021-07-02 17:10:00|7318|7315|7318.5|7315.5|7318.5|7315.5|7317.5|7314.5|14
1625246100000|2021-07-02 17:15:00|7319.5|7316.5|7317.5|7314.5|7319.5|7316.5|7317.5|7314.5|19
1625246400000|2021-07-02 17:20:00|7317|7314|7317|7314|7318.5|7315.5|7316.5|7313.5|35
1625246700000|2021-07-02 17:25:00|7317.5|7314.5|7316|7313|7317.5|7314.5|7316|7313|36
1625247000000|2021-07-02 17:30:00|7315.5|7312.5|7315|7312|7318.5|7315.5|7315|7312|95
1625247300000|2021-07-02 17:35:00|7314.5|7311.5|7314.5|7311.5|7315.5|7312.5|7314.5|7311.5|48
1625247600000|2021-07-02 17:40:00|7315|7312|7315.5|7312.5|7315.5|7312.5|7314.5|7311.5|32
1625247900000|2021-07-02 17:45:00|7315|7312|7314.5|7311.5|7315.5|7312.5|7313.5|7310.5|29
1625248200000|2021-07-02 17:50:00|7314|7311|7311.5|7308.5|7314.5|7311.5|7310.5|7307.5|78
1625248500000|2021-07-02 17:55:00|7312|7309|7312.5|7309.5|7312.5|7309.5|7311.5|7308.5|28
1625248800000|2021-07-02 18:00:00|7312|7309|7310.5|7307.5|7312|7309|7310.5|7307.5|22
1625249100000|2021-07-02 18:05:00|7311|7308|7312|7309|7314.5|7311.5|7310.5|7307.5|61
1625249400000|2021-07-02 18:10:00|7312.5|7309.5|7313.5|7310.5|7313.5|7310.5|7312.5|7309.5|28
1625249700000|2021-07-02 18:15:00|7313|7310|7315.5|7312.5|7315.5|7312.5|7313|7310|50
1625250000000|2021-07-02 18:20:00|7315|7312|7313.5|7310.5|7315|7312|7313.5|7310.5|42
1625250300000|2021-07-02 18:25:00|7313|7310|7314|7311|7314.5|7311.5|7313|7310|45
1625250600000|2021-07-02 18:30:00|7313.5|7310.5|7314.5|7311.5|7315|7312|7313|7310|42
1625250900000|2021-07-02 18:35:00|7313.5|7310.5|7313.5|7310.5|7313.5|7310.5|7313|7310|30
1625251200000|2021-07-02 18:40:00|7313|7310|7313.5|7310.5|7315|7312|7312.5|7309.5|68
1625251500000|2021-07-02 18:45:00|7313|7310|7314.5|7311.5|7315|7312|7312.5|7309.5|27
1625251800000|2021-07-02 18:50:00|7314|7311|7314|7311|7314.5|7311.5|7314|7311|8
1625252100000|2021-07-02 18:55:00|7314.5|7311.5|7313.5|7310.5|7314.5|7311.5|7313.5|7310.5|9
1625252400000|2021-07-02 19:00:00|7314.5|7311.5|7314|7311|7314.5|7311.5|7313.5|7310.5|17
1625252700000|2021-07-02 19:05:00|7314.5|7311.5|7317|7314|7317.5|7314.5|7314.5|7311.5|28
1625253000000|2021-07-02 19:10:00|7316.5|7313.5|7316.5|7313.5|7317.5|7314.5|7315|7312|16
1625253300000|2021-07-02 19:15:00|7317|7314|7316.5|7313.5|7317.5|7314.5|7315.5|7312.5|6
1625253600000|2021-07-02 19:20:00|7316|7313|7316|7313|7316.5|7313.5|7315.5|7312.5|13
1625253900000|2021-07-02 19:25:00|7316.5|7313.5|7317.5|7314.5|7317.5|7314.5|7315.5|7312.5|16
1625254200000|2021-07-02 19:30:00|7317|7314|7314.5|7311.5|7317.5|7314.5|7314.5|7311.5|27
1625254500000|2021-07-02 19:35:00|7313.5|7310.5|7314.5|7311.5|7315.5|7312.5|7312.5|7309.5|39
1625254800000|2021-07-02 19:40:00|7315|7312|7316|7313|7316|7313|7313.5|7310.5|49
1625255100000|2021-07-02 19:45:00|7315.5|7312.5|7320|7317|7320|7317|7315.5|7312.5|61
1625255400000|2021-07-02 19:50:00|7320.5|7317.5|7321.5|7318.5|7322.5|7319.5|7320|7317|134
1625255700000|2021-07-02 19:55:00|7321|7318|7324.5|7321.5|7325.5|7322.5|7319.5|7316.5|328
1625256000000|2021-07-02 20:00:00|7324|7321|7319|7316|7324.5|7321.5|7319|7316|47
1625256300000|2021-07-02 20:05:00|7320|7317|7320|7317|7320|7317|7319|7316|16
1625256600000|2021-07-02 20:10:00|7319|7316|7320|7317|7320|7317|7319|7316|11
1625256900000|2021-07-02 20:15:00|||||||||4
1625257500000|2021-07-02 20:25:00|7320.5|7317.5|7321.5|7318.5|7321.5|7318.5|7320.5|7317.5|1
1625257800000|2021-07-02 20:30:00|7321|7318|7320|7317|7321.5|7318.5|7318.5|7315.5|28
1625258100000|2021-07-02 20:35:00|7319.5|7316.5|7318|7315|7319.5|7316.5|7317.5|7314.5|10
1625258400000|2021-07-02 20:40:00|7318.5|7315.5|7318|7315|7318.5|7315.5|7318|7315|5
1625258700000|2021-07-02 20:45:00|7317.5|7314.5|7316.5|7313.5|7317.5|7314.5|7316.5|7313.5|4
1625259000000|2021-07-02 20:50:00|7316|7313|7315.5|7312.5|7316|7313|7314.5|7311.5|12
1625259300000|2021-07-02 20:55:00|7316.5|7313.5|7316.5|7313.5|7317|7314|7315.5|7312.5|5
1625436000000|2021-07-04 22:00:00|7320.7|7316.7|7316.6|7312.6|7320.7|7316.7|7315.8|7311.8|0
1625436300000|2021-07-04 22:05:00|7316.8|7312.8|7317.8|7313.8|7317.8|7313.8|7315.4|7311.4|0
1625436600000|2021-07-04 22:10:00|7318.2|7314.2|7316.5|7312.5|7318.2|7314.2|7316.1|7312.1|0
1625436900000|2021-07-04 22:15:00|7316.1|7312.1|7315.1|7311.1|7316.4|7312.4|7315.1|7311.1|0
1625437200000|2021-07-04 22:20:00|7315.3|7311.3|7315.1|7311.1|7315.4|7311.4|7314.7|7310.7|0
1625437500000|2021-07-04 22:25:00|7314.7|7310.7|7314.1|7310.1|7315.1|7311.1|7314.1|7310.1|0
1625437800000|2021-07-04 22:30:00|7314.2|7310.2|7315.5|7311.5|7315.9|7311.9|7314.1|7310.1|0
1625438100000|2021-07-04 22:35:00|7315.1|7311.1|7314.4|7310.4|7315.5|7311.5|7314|7310|0
1625438400000|2021-07-04 22:40:00|7314.2|7310.2|7314.8|7310.8|7315.2|7311.2|7314.2|7310.2|0
1625438700000|2021-07-04 22:45:00|7315.2|7311.2|7314.5|7310.5|7315.6|7311.6|7314.1|7310.1|0
1625439000000|2021-07-04 22:50:00|7314.8|7310.8|7314.5|7310.5|7314.8|7310.8|7314.5|7310.5|0
1625439300000|2021-07-04 22:55:00|7315.4|7311.4|7315.4|7311.4|7315.4|7311.4|7315|7311|0
1625439600000|2021-07-04 23:00:00|7315|7311|7315|7311|7315|7311|7314.7|7310.7|0
1625439900000|2021-07-04 23:05:00|7315.4|7311.4|7316.3|7312.3|7316.4|7312.4|7315|7311|0
1625440200000|2021-07-04 23:10:00|7315.9|7311.9|7314.5|7310.5|7316.1|7312.1|7314.5|7310.5|0
1625440500000|2021-07-04 23:15:00|7314.9|7310.9|7313.1|7309.1|7314.9|7310.9|7312.6|7308.6|0
1625440800000|2021-07-04 23:20:00|7313.2|7309.2|7314.2|7310.2|7314.2|7310.2|7313.2|7309.2|0
1625441100000|2021-07-04 23:25:00|7314.3|7310.3|7314.9|7310.9|7315.5|7311.5|7314.2|7310.2|0
1625441400000|2021-07-04 23:30:00|7315.1|7311.1|7314.2|7310.2|7315.1|7311.1|7313.9|7309.9|0
1625441700000|2021-07-04 23:35:00|7314.4|7310.4|7314.8|7310.8|7315.1|7311.1|7314|7310|0
1625442000000|2021-07-04 23:40:00|7315|7311|7315|7311|7315.5|7311.5|7314|7310|0
1625442300000|2021-07-04 23:45:00|7314.6|7310.6|7321.4|7317.4|7321.4|7317.4|7314.3|7310.3|0
1625442600000|2021-07-04 23:50:00|7325|7323|7328|7326|7332|7330|7321|7319|746
1625442900000|2021-07-04 23:55:00|7328.5|7326.5|7336.5|7334.5|7337|7335|7328|7326|316
1625443200000|2021-07-05 00:00:00|7337.5|7335.5|7330.5|7329.5|7337.5|7335.5|7323|7322|488
1625443500000|2021-07-05 00:05:00|7330|7329|7334|7333|7334|7333|7322.5|7321.5|634
1625443800000|2021-07-05 00:10:00|7334.5|7333.5|7326|7325|7334.5|7333.5|7323|7322|477
1625444100000|2021-07-05 00:15:00|7326.5|7325.5|7327.5|7326.5|7330|7329|7324.5|7323.5|286
1625444400000|2021-07-05 00:20:00|7326.5|7325.5|7335.5|7334.5|7336.5|7335.5|7326|7325|299
1625444700000|2021-07-05 00:25:00|7335|7334|7335|7334|7341.5|7340.5|7334.5|7333.5|300
1625445000000|2021-07-05 00:30:00|7334.5|7333.5|7332.5|7331.5|7336.5|7335.5|7331|7330|378
1625445300000|2021-07-05 00:35:00|7333.5|7332.5|7337|7336|7337.5|7336.5|7329.5|7328.5|272
1625445600000|2021-07-05 00:40:00|7336.5|7335.5|7336.5|7335.5|7337.5|7336.5|7332.5|7331.5|304
1625445900000|2021-07-05 00:45:00|7337|7336|7339|7338|7341.5|7340.5|7336.5|7335.5|304
1625446200000|2021-07-05 00:50:00|7339.5|7338.5|7329.5|7328.5|7340.5|7339.5|7329.5|7328.5|248
1625446500000|2021-07-05 00:55:00|7328.5|7327.5|7325.5|7324.5|7329.5|7328.5|7321.5|7320.5|236
1625446800000|2021-07-05 01:00:00|7325|7324|7334.5|7333.5|7334.5|7333.5|7324.5|7323.5|195
1625447100000|2021-07-05 01:05:00|7334|7333|7336|7335|7337.5|7336.5|7332.5|7331.5|153
1625447400000|2021-07-05 01:10:00|7336.5|7335.5|7333.5|7332.5|7338.5|7337.5|7333.5|7332.5|216
1625447700000|2021-07-05 01:15:00|7333|7332|7333.5|7332.5|7339.5|7338.5|7332.5|7331.5|375
1625448000000|2021-07-05 01:20:00|7334.5|7333.5|7328.5|7327.5|7334.5|7333.5|7327.5|7326.5|371
1625448300000|2021-07-05 01:25:00|7328|7327|7325.5|7324.5|7331.5|7330.5|7325.5|7324.5|428
1625448600000|2021-07-05 01:30:00|7326|7325|7325.5|7324.5|7327.5|7326.5|7324.5|7323.5|252
1625448900000|2021-07-05 01:35:00|7325|7324|7323.5|7322.5|7326.5|7325.5|7322.5|7321.5|278
1625449200000|2021-07-05 01:40:00|7323|7322|7319|7318|7323|7322|7318.5|7317.5|349
1625449500000|2021-07-05 01:45:00|7318.5|7317.5|7316.5|7315.5|7319.5|7318.5|7315.5|7314.5|319
1625449800000|2021-07-05 01:50:00|7316|7315|7316.5|7315.5|7317|7316|7314.5|7313.5|154
1625450100000|2021-07-05 01:55:00|7315.5|7314.5|7312|7311|7315.5|7314.5|7308.5|7307.5|264
1625450400000|2021-07-05 02:00:00|7311.5|7310.5|7317.5|7316.5|7318.5|7317.5|7310.5|7309.5|253
1625450700000|2021-07-05 02:05:00|7317|7316|7318.5|7317.5|7320.5|7319.5|7316|7315|191
1625451000000|2021-07-05 02:10:00|7318|7317|7310.5|7309.5|7318.5|7317.5|7310.5|7309.5|273
1625451300000|2021-07-05 02:15:00|7311.5|7310.5|7312.5|7311.5|7314|7313|7310.5|7309.5|94
1625451600000|2021-07-05 02:20:00|7312|7311|7315.5|7314.5|7317|7316|7311.5|7310.5|164
1625451900000|2021-07-05 02:25:00|7316|7315|7318.5|7317.5|7318.5|7317.5|7314.5|7313.5|129
1625452200000|2021-07-05 02:30:00|7318|7317|7317.5|7316.5|7318.5|7317.5|7315.5|7314.5|235
1625452500000|2021-07-05 02:35:00|7318|7317|7321.5|7320.5|7322.5|7321.5|7318|7317|369
1625452800000|2021-07-05 02:40:00|7321|7320|7315.5|7314.5|7321|7320|7315|7314|285
1625453100000|2021-07-05 02:45:00|7314.5|7313.5|7313.5|7312.5|7315.5|7314.5|7311.5|7310.5|190
1625453400000|2021-07-05 02:50:00|7313|7312|7312.5|7311.5|7313|7312|7310.5|7309.5|201
1625453700000|2021-07-05 02:55:00|7313|7312|7312.5|7311.5|7315.5|7314.5|7312.5|7311.5|285
1625454000000|2021-07-05 03:00:00|7312|7311|7313.5|7312.5|7315.5|7314.5|7311.5|7310.5|235
1625454300000|2021-07-05 03:05:00|7313|7312|7314.5|7313.5|7315.5|7314.5|7313|7312|184
1625454600000|2021-07-05 03:10:00|7314|7313|7313.5|7312.5|7314|7313|7311|7310|204
1625454900000|2021-07-05 03:15:00|7313|7312|7313|7312|7313.5|7312.5|7311.5|7310.5|223
1625455200000|2021-07-05 03:20:00|7312.5|7311.5|7316.5|7315.5|7316.5|7315.5|7312.5|7311.5|209
1625455500000|2021-07-05 03:25:00|7316|7315|7318.5|7317.5|7320.5|7319.5|7316|7315|365
1625455800000|2021-07-05 03:30:00|7317.5|7316.5|7312.5|7311.5|7318.5|7317.5|7311.5|7310.5|198
1625456100000|2021-07-05 03:35:00|7313|7312|7315.5|7314.5|7315.5|7314.5|7311.5|7310.5|292
1625456400000|2021-07-05 03:40:00|7316|7315|7315.5|7314.5|7317.5|7316.5|7314.5|7313.5|206
1625456700000|2021-07-05 03:45:00|7316|7315|7318.5|7317.5|7319.5|7318.5|7315.5|7314.5|194
1625457000000|2021-07-05 03:50:00|7318|7317|7316.5|7315.5|7319.5|7318.5|7316|7315|280
1625457300000|2021-07-05 03:55:00|7316|7315|7314.5|7313.5|7316|7315|7313.5|7312.5|181
1625457600000|2021-07-05 04:00:00|7313.5|7312.5|7315.5|7314.5|7319.5|7318.5|7313.5|7312.5|280
1625457900000|2021-07-05 04:05:00|7315|7314|7314.5|7313.5|7315|7314|7313.5|7312.5|48
1625458200000|2021-07-05 04:10:00|7315.5|7314.5|7314.5|7313.5|7315.5|7314.5|7313.5|7312.5|70
1625458500000|2021-07-05 04:15:00|7314|7313|7312.5|7311.5|7314|7313|7312.5|7311.5|190
1625458800000|2021-07-05 04:20:00|7312|7311|7312.5|7311.5|7313.5|7312.5|7311.5|7310.5|115
1625459100000|2021-07-05 04:25:00|7313|7312|7319.5|7318.5|7319.5|7318.5|7313|7312|151
1625459400000|2021-07-05 04:30:00|7319|7318|7318.5|7317.5|7319.5|7318.5|7318|7317|91
1625459700000|2021-07-05 04:35:00|7318|7317|7313.5|7312.5|7318|7317|7313.5|7312.5|162
1625460000000|2021-07-05 04:40:00|7314|7313|7314.5|7313.5|7315.5|7314.5|7313|7312|219
1625460300000|2021-07-05 04:45:00|7314|7313|7315.5|7314.5|7316.5|7315.5|7313.5|7312.5|131
1625460600000|2021-07-05 04:50:00|7316|7315|7315|7314|7318|7317|7314.5|7313.5|160
1625460900000|2021-07-05 04:55:00|7315.5|7314.5|7313.5|7312.5|7315.5|7314.5|7312.5|7311.5|156
1625461200000|2021-07-05 05:00:00|7314|7313|7312.5|7311.5|7314.5|7313.5|7312.5|7311.5|132
1625461500000|2021-07-05 05:05:00|7312|7311|7310.5|7309.5|7313|7312|7309.5|7308.5|200
1625461800000|2021-07-05 05:10:00|7311.5|7310.5|7308.5|7307.5|7311.5|7310.5|7307.5|7306.5|266
1625462100000|2021-07-05 05:15:00|7308|7307|7310.5|7309.5|7310.5|7309.5|7307.5|7306.5|281
1625462400000|2021-07-05 05:20:00|7311|7310|7310.5|7309.5|7311.5|7310.5|7310|7309|62
1625462700000|2021-07-05 05:25:00|7311|7310|7311.5|7310.5|7312.5|7311.5|7310.5|7309.5|111
1625463000000|2021-07-05 05:30:00|7311|7310|7311.5|7310.5|7312.5|7311.5|7310.5|7309.5|141
1625463300000|2021-07-05 05:35:00|7312|7311|7313.5|7312.5|7314.5|7313.5|7311.5|7310.5|174
1625463600000|2021-07-05 05:40:00|7313|7312|7310.5|7309.5|7313.5|7312.5|7310.5|7309.5|86
1625463900000|2021-07-05 05:45:00|7311.5|7310.5|7313.5|7312.5|7313.5|7312.5|7311.5|7310.5|178
1625464200000|2021-07-05 05:50:00|7312.5|7311.5|7311|7310|7313.5|7312.5|7309.5|7308.5|188
1625464500000|2021-07-05 05:55:00|7311.5|7310.5|7310.5|7309.5|7311.5|7310.5|7309|7308|240
1625464800000|2021-07-05 06:00:00|7311|7309|7315|7313|7315|7313|7311|7309|286
1625465100000|2021-07-05 06:05:00|7316|7314|7312|7310|7316|7314|7310.5|7308.5|861
1625465400000|2021-07-05 06:10:00|7311.5|7309.5|7313|7311|7313.5|7311.5|7310|7308|478
1625465700000|2021-07-05 06:15:00|7312.5|7310.5|7316|7314|7316|7314|7311|7309|278
1625466000000|2021-07-05 06:20:00|7315.5|7313.5|7313|7311|7316|7314|7313|7311|537
1625466300000|2021-07-05 06:25:00|7313.5|7311.5|7313.5|7311.5|7316|7314|7312.5|7310.5|348
1625466600000|2021-07-05 06:30:00|7313.8|7309.8|7314.1|7310.1|7314.2|7310.2|7313|7309|0
1625466900000|2021-07-05 06:35:00|7313.9|7309.9|7314.5|7310.5|7314.5|7310.5|7313.2|7309.2|0
1625467200000|2021-07-05 06:40:00|7314.3|7310.3|7313.2|7309.2|7314.5|7310.5|7312.8|7308.8|0
1625467500000|2021-07-05 06:45:00|7313.1|7309.1|7313.1|7309.1|7313.3|7309.3|7311.7|7307.7|0
1625467800000|2021-07-05 06:50:00|7313.2|7309.2|7312.7|7308.7|7313.5|7309.5|7312.5|7308.5|0
1625468100000|2021-07-05 06:55:00|7313|7309|7314.4|7310.4|7314.4|7310.4|7312.6|7308.6|0
1625468400000|2021-07-05 07:00:00|7314.5|7310.5|7313|7309|7315.7|7311.7|7312.1|7308.1|0
1625468700000|2021-07-05 07:05:00|7312.9|7308.9|7311.1|7307.1|7313.4|7309.4|7309.9|7305.9|0
1625469000000|2021-07-05 07:10:00|7310.9|7306.9|7311.5|7308.5|7314.5|7311.5|7310.5|7306.7|416
1625469300000|2021-07-05 07:15:00|7311|7308|7309.5|7306.5|7312.5|7309.5|7308.5|7305.5|105
1625469600000|2021-07-05 07:20:00|7308.5|7305.5|7308.5|7305.5|7310|7307|7306.5|7303.5|105
1625469900000|2021-07-05 07:25:00|7308|7305|7307.5|7304.5|7308.5|7305.5|7306.5|7303.5|90
1625470200000|2021-07-05 07:30:00|7307|7304|7312.5|7309.5|7312.5|7309.5|7306.5|7303.5|141
1625470500000|2021-07-05 07:35:00|7312|7309|7308.5|7305.5|7312.5|7309.5|7307.5|7304.5|66
1625470800000|2021-07-05 07:40:00|7308|7305|7308|7305|7309.5|7306.5|7306.5|7303.5|109
1625471100000|2021-07-05 07:45:00|7307.5|7304.5|7306|7303|7309|7306|7305.5|7302.5|100
1625471400000|2021-07-05 07:50:00|7306.5|7303.5|7307.5|7304.5|7310|7307|7305.5|7302.5|42
1625471700000|2021-07-05 07:55:00|7308|7305|7305.5|7302.5|7308.5|7305.5|7304|7301|93
1625472000000|2021-07-05 08:00:00|7305|7302|7305.5|7302.5|7306.5|7303.5|7302.5|7299.5|70
1625472300000|2021-07-05 08:05:00|7305|7302|7309.5|7306.5|7310.5|7307.5|7304|7301|35
1625472600000|2021-07-05 08:10:00|7309|7306|7314.5|7311.5|7314.5|7311.5|7308.5|7305.5|62
1625472900000|2021-07-05 08:15:00|7314|7311|7314|7311|7314.5|7311.5|7312|7309|67
1625473200000|2021-07-05 08:20:00|7314.5|7311.5|7314.5|7311.5|7314.5|7311.5|7312.5|7309.5|65
1625473500000|2021-07-05 08:25:00|7315|7312|7314.5|7311.5|7315.5|7312.5|7314.5|7311.5|162
1625473800000|2021-07-05 08:30:00|7315|7312|7314.5|7311.5|7318.5|7315.5|7314|7311|83
1625474100000|2021-07-05 08:35:00|7314|7311|7318.5|7315.5|7319|7316|7314|7311|54
1625474400000|2021-07-05 08:40:00|7319|7316|7316.5|7313.5|7319.5|7316.5|7316.5|7313.5|26
1625474700000|2021-07-05 08:45:00|7316|7313|7317.5|7314.5|7318.5|7315.5|7315.5|7312.5|15
1625475000000|2021-07-05 08:50:00|7317|7314|7317.5|7314.5|7318.5|7315.5|7316.5|7313.5|21
1625475300000|2021-07-05 08:55:00|7317|7314|7316.5|7313.5|7317|7314|7315.5|7312.5|11
1625475600000|2021-07-05 09:00:00|7316|7313|7316.5|7313.5|7317.5|7314.5|7316|7313|43
1625475900000|2021-07-05 09:05:00|7315.5|7312.5|7315.5|7312.5|7316.5|7313.5|7315.5|7312.5|19
1625476200000|2021-07-05 09:10:00|7316.5|7313.5|7317.5|7314.5|7318.5|7315.5|7315.5|7312.5|37
1625476500000|2021-07-05 09:15:00|7318|7315|7319.5|7316.5|7319.5|7316.5|7317|7314|77
1625476800000|2021-07-05 09:20:00|7319|7316|7321.5|7318.5|7321.5|7318.5|7318.5|7315.5|18
1625477100000|2021-07-05 09:25:00|7321|7318|7317|7314|7321.5|7318.5|7316.5|7313.5|9
1625477400000|2021-07-05 09:30:00|7317.5|7314.5|7321.5|7318.5|7321.5|7318.5|7317.5|7314.5|16
1625477700000|2021-07-05 09:35:00|7321|7318|7318.5|7315.5|7321.5|7318.5|7318.5|7315.5|13
1625478000000|2021-07-05 09:40:00|7318|7315|7320.5|7317.5|7320.5|7317.5|7317.5|7314.5|21
1625478300000|2021-07-05 09:45:00|7320|7317|7319.5|7316.5|7320.5|7317.5|7318.5|7315.5|31
1625478600000|2021-07-05 09:50:00|7320|7317|7320.5|7317.5|7320.5|7317.5|7319.5|7316.5|13
1625478900000|2021-07-05 09:55:00|7320|7317|7318.5|7315.5|7320.5|7317.5|7317.5|7314.5|19
1625479200000|2021-07-05 10:00:00|7319.5|7316.5|7321.5|7318.5|7321.5|7318.5|7318.5|7315.5|38
1625479500000|2021-07-05 10:05:00|7321|7318|7321.5|7318.5|7321.5|7318.5|7320.5|7317.5|16
1625479800000|2021-07-05 10:10:00|7321|7318|7322.5|7319.5|7322.5|7319.5|7321|7318|26
1625480100000|2021-07-05 10:15:00|7322|7319|7320.5|7317.5|7322|7319|7320.5|7317.5|9
1625480400000|2021-07-05 10:20:00|7319.5|7316.5|7322.5|7319.5|7322.5|7319.5|7319.5|7316.5|11
1625480700000|2021-07-05 10:25:00|7323.5|7320.5|7322|7319|7323.5|7320.5|7321.5|7318.5|22
1625481000000|2021-07-05 10:30:00|7322.5|7319.5|7323.5|7320.5|7324|7321|7321.5|7318.5|14
1625481300000|2021-07-05 10:35:00|7324|7321|7323.5|7320.5|7325|7322|7322.5|7319.5|20
1625481600000|2021-07-05 10:40:00|7324|7321|7324.5|7321.5|7324.5|7321.5|7323.5|7320.5|0
1625481900000|2021-07-05 10:45:00|7323.5|7320.5|7326.5|7323.5|7327|7324|7323.5|7320.5|39
1625482200000|2021-07-05 10:50:00|7327|7324|7327.5|7324.5|7327.5|7324.5|7326.5|7323.5|21
1625482500000|2021-07-05 10:55:00|7328.5|7325.5|7330.5|7327.5|7330.5|7327.5|7328|7325|30
1625482800000|2021-07-05 11:00:00|7331.5|7328.5|7329.5|7326.5|7331.5|7328.5|7329.5|7326.5|34
1625483100000|2021-07-05 11:05:00|7330|7327|7330.5|7327.5|7330.5|7327.5|7329.5|7326.5|12
1625483400000|2021-07-05 11:10:00|7330|7327|7330.5|7327.5|7334.5|7331.5|7329|7326|53
1625483700000|2021-07-05 11:15:00|7331.5|7328.5|7328.5|7325.5|7331.5|7328.5|7327.5|7324.5|28
1625484000000|2021-07-05 11:20:00|7329|7326|7330|7327|7331.5|7328.5|7328.5|7325.5|52
1625484300000|2021-07-05 11:25:00|7329.5|7326.5|7330.5|7327.5|7331.5|7328.5|7329.5|7326.5|74
1625484600000|2021-07-05 11:30:00|7329.5|7326.5|7328.5|7325.5|7329.5|7326.5|7328.5|7325.5|34
1625484900000|2021-07-05 11:35:00|7329.5|7326.5|7327.5|7324.5|7329.5|7326.5|7327.5|7324.5|21
1625485200000|2021-07-05 11:40:00|7328|7325|7328.5|7325.5|7329.5|7326.5|7327.5|7324.5|28
1625485500000|2021-07-05 11:45:00|7329|7326|7330.5|7327.5|7330.5|7327.5|7328.5|7325.5|40
1625485800000|2021-07-05 11:50:00|7330|7327|7329.5|7326.5|7331.5|7328.5|7329.5|7326.5|56
1625486100000|2021-07-05 11:55:00|7328.5|7325.5|7328.5|7325.5|7328.5|7325.5|7328.5|7325.5|10
1625486400000|2021-07-05 12:00:00|7329.5|7326.5|7330.5|7327.5|7330.5|7327.5|7329.5|7326.5|40
1625486700000|2021-07-05 12:05:00|7329.5|7326.5|7330.5|7327.5|7331.5|7328.5|7329.5|7326.5|55
1625487000000|2021-07-05 12:10:00|7331|7328|7330.5|7327.5|7331.5|7328.5|7330.5|7327.5|30
1625487300000|2021-07-05 12:15:00|7331|7328|7333.5|7330.5|7333.5|7330.5|7331|7328|69
1625487600000|2021-07-05 12:20:00|7333|7330|7333|7330|7333.5|7330.5|7332.5|7329.5|18
1625487900000|2021-07-05 12:25:00|7332.5|7329.5|7333.5|7330.5|7334|7331|7332.5|7329.5|19
1625488200000|2021-07-05 12:30:00|7334|7331|7334.5|7331.5|7334.5|7331.5|7333.5|7330.5|23
1625488500000|2021-07-05 12:35:00|7335|7332|7333.5|7330.5|7335|7332|7332.5|7329.5|17
1625488800000|2021-07-05 12:40:00|7334|7331|7333.5|7330.5|7334|7331|7332.5|7329.5|11
1625489100000|2021-07-05 12:45:00|7333|7330|7333.5|7330.5|7333.5|7330.5|7332.5|7329.5|16
1625489400000|2021-07-05 12:50:00|7334.5|7331.5|7333.5|7330.5|7334.5|7331.5|7333.5|7330.5|11
1625489700000|2021-07-05 12:55:00|7334.5|7331.5|7333.5|7330.5|7334.5|7331.5|7333.5|7330.5|4
1625490000000|2021-07-05 13:00:00|7334|7331|7335|7332|7335.5|7332.5|7334|7331|8
1625490300000|2021-07-05 13:05:00|7335.5|7332.5|7334.5|7331.5|7335.5|7332.5|7333.5|7330.5|23
1625490600000|2021-07-05 13:10:00|7333.5|7330.5|7334.5|7331.5|7334.5|7331.5|7333.5|7330.5|15
1625490900000|2021-07-05 13:15:00|7335.5|7332.5|7334|7331|7335.5|7332.5|7333.5|7330.5|20
1625491200000|2021-07-05 13:20:00|7333.5|7330.5|7333|7330|7335.5|7332.5|7333|7330|17
1625491500000|2021-07-05 13:25:00|7332.5|7329.5|7333.5|7330.5|7333.5|7330.5|7331.5|7328.5|16
1625491800000|2021-07-05 13:30:00|7334|7331|7330.5|7327.5|7334.5|7331.5|7330.5|7327.5|10
1625492100000|2021-07-05 13:35:00|7330|7327|7328.5|7325.5|7330.5|7327.5|7328.5|7325.5|27
1625492400000|2021-07-05 13:40:00|7329|7326|7327.5|7324.5|7329|7326|7327.5|7324.5|6
1625492700000|2021-07-05 13:45:00|7328|7325|7329.5|7326.5|7330|7327|7327.5|7324.5|28
1625493000000|2021-07-05 13:50:00|7330|7327|7330.5|7327.5|7331.5|7328.5|7330|7327|16
1625493300000|2021-07-05 13:55:00|7331|7328|7330.5|7327.5|7331.5|7328.5|7330.5|7327.5|16
1625493600000|2021-07-05 14:00:00|7331|7328|7331.5|7328.5|7332.5|7329.5|7330.5|7327.5|6
1625493900000|2021-07-05 14:05:00|7332|7329|7331.5|7328.5|7332.5|7329.5|7330.5|7327.5|12
1625494200000|2021-07-05 14:10:00|7330.5|7327.5|7330.5|7327.5|7330.5|7327.5|7330.5|7327.5|8
1625494500000|2021-07-05 14:15:00|7331|7328|7332.5|7329.5|7333.5|7330.5|7331|7328|10
1625494800000|2021-07-05 14:20:00|7333|7330|7330.5|7327.5|7333.5|7330.5|7330.5|7327.5|31
1625495100000|2021-07-05 14:25:00|7331|7328|7333.5|7330.5|7334|7331|7330.5|7327.5|32
1625495400000|2021-07-05 14:30:00|7334|7331|7333.5|7330.5|7334.5|7331.5|7333.5|7330.5|8
1625495700000|2021-07-05 14:35:00|7334|7331|7332.5|7329.5|7334.5|7331.5|7332.5|7329.5|9
1625496000000|2021-07-05 14:40:00|7332|7329|7331.5|7328.5|7332.5|7329.5|7331.5|7328.5|21
1625496300000|2021-07-05 14:45:00|7331|7328|7331.5|7328.5|7331.5|7328.5|7330.5|7327.5|15
1625496600000|2021-07-05 14:50:00|7332|7329|7332|7329|7332.5|7329.5|7331|7328|16
1625496900000|2021-07-05 14:55:00|7331.5|7328.5|7331.5|7328.5|7332.5|7329.5|7331.5|7328.5|12
1625497200000|2021-07-05 15:00:00|7332|7329|7331.5|7328.5|7332.5|7329.5|7330.5|7327.5|14
1625497500000|2021-07-05 15:05:00|7331|7328|7331.5|7328.5|7331.5|7328.5|7330.5|7327.5|8
1625497800000|2021-07-05 15:10:00|7331|7328|7331.5|7328.5|7331.5|7328.5|7331|7328|15
1625498100000|2021-07-05 15:15:00|7332|7329|7332.5|7329.5|7332.5|7329.5|7332|7329|10
1625498400000|2021-07-05 15:20:00|7333|7330|7332.5|7329.5|7334.5|7331.5|7332.5|7329.5|39
1625498700000|2021-07-05 15:25:00|7333|7330|7333.5|7330.5|7334.5|7331.5|7332.5|7329.5|43
1625499000000|2021-07-05 15:30:00|7334|7331|7329.5|7326.5|7335|7332|7329.5|7326.5|83
1625499300000|2021-07-05 15:35:00|7330|7327|7329.5|7326.5|7330.5|7327.5|7327.5|7324.5|76
1625499600000|2021-07-05 15:40:00|7329|7326|7329.5|7326.5|7329.5|7326.5|7328.5|7325.5|14
1625499900000|2021-07-05 15:45:00|7328.5|7325.5|7328.5|7325.5|7329.5|7326.5|7328.5|7325.5|22
1625500200000|2021-07-05 15:50:00|7327.5|7324.5|7326.5|7323.5|7328.5|7325.5|7326.5|7323.5|25
1625500500000|2021-07-05 15:55:00|7325.5|7322.5|7326|7323|7326.5|7323.5|7324.5|7321.5|20
1625500800000|2021-07-05 16:00:00|7326.5|7323.5|7325.5|7322.5|7326.5|7323.5|7325.5|7322.5|11
1625501100000|2021-07-05 16:05:00|7326|7323|7325.5|7322.5|7326|7323|7324.5|7321.5|21
1625501400000|2021-07-05 16:10:00|7326|7323|7327.5|7324.5|7327.5|7324.5|7325.5|7322.5|11
1625501700000|2021-07-05 16:15:00|7327|7324|7327.5|7324.5|7328.5|7325.5|7326.5|7323.5|31
1625502000000|2021-07-05 16:20:00|7327|7324|7326.5|7323.5|7327.5|7324.5|7326.5|7323.5|32
1625502300000|2021-07-05 16:25:00|7325.5|7322.5|7327.5|7324.5|7327.5|7324.5|7325|7322|26
1625502600000|2021-07-05 16:30:00|7327|7324|7327|7324|7327|7324|7327|7324|11
1625502900000|2021-07-05 16:35:00|7326.5|7323.5|7327.5|7324.5|7327.5|7324.5|7326.5|7323.5|5
1625503200000|2021-07-05 16:40:00|7328.5|7325.5|7328.5|7325.5|7328.5|7325.5|7328.5|7325.5|9
1625503500000|2021-07-05 16:45:00|7329|7326|7329.5|7326.5|7329.5|7326.5|7328.5|7325.5|15
1625503800000|2021-07-05 16:50:00|7329|7326|7325.5|7322.5|7329|7326|7325.5|7322.5|14
1625504100000|2021-07-05 16:55:00|7325|7322|7323.5|7320.5|7325|7322|7323|7320|15
1625504400000|2021-07-05 17:00:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7323|7320|4
1625504700000|2021-07-05 17:05:00|7323|7320|7322.5|7319.5|7323.5|7320.5|7322|7319|30
1625505900000|2021-07-05 17:25:00|7323|7320|7323.5|7320.5|7323.5|7320.5|7323|7320|4
1625506200000|2021-07-05 17:30:00|||||||||2
1625506800000|2021-07-05 17:40:00|||||||||1
1625508000000|2021-07-05 18:00:00|7324|7321|7324.5|7321.5|7324.5|7321.5|7324|7321|4
1625508300000|2021-07-05 18:05:00|7323.5|7320.5|7324.5|7321.5|7324.5|7321.5|7323.5|7320.5|10
1625510700000|2021-07-05 18:45:00|7324|7321|7323.5|7320.5|7324|7321|7323.5|7320.5|1
1625512200000|2021-07-05 19:10:00|7324|7321|7323.5|7320.5|7324|7321|7323.5|7320.5|1
1625513400000|2021-07-05 19:30:00|7323|7320|7323|7320|7323|7320|7323|7320|0
1625513700000|2021-07-05 19:35:00|7323.5|7320.5|7323.5|7320.5|7324|7321|7323|7320|16
1625514000000|2021-07-05 19:40:00|||||||||2
1625514300000|2021-07-05 19:45:00|7324|7321|7324.5|7321.5|7324.5|7321.5|7323.5|7320.5|5
1625514600000|2021-07-05 19:50:00|7324|7321|7323.5|7320.5|7324|7321|7323.5|7320.5|0
1625514900000|2021-07-05 19:55:00|7324.5|7321.5|7325.5|7322.5|7326.5|7323.5|7324|7321|35
1625515200000|2021-07-05 20:00:00|7326|7323|7327.5|7324.5|7328.5|7325.5|7325.5|7322.5|15
1625515500000|2021-07-05 20:05:00|||||||||1
1625515800000|2021-07-05 20:10:00|7328|7325|7327.5|7324.5|7328.5|7325.5|7327.5|7324.5|8
1625516100000|2021-07-05 20:15:00|7327|7324|7327.5|7324.5|7330.5|7327.5|7327|7324|18
1625516400000|2021-07-05 20:20:00|||||||||1
1625517900000|2021-07-05 20:45:00|||||||||2
1625518200000|2021-07-05 20:50:00|||||||||1
1625518500000|2021-07-05 20:55:00|7328.5|7325.5|7331|7328|7331|7328|7328.5|7325.5|3
1625518800000|2021-07-05 21:00:00|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|0
1625519100000|2021-07-05 21:05:00|7330.5|7326.5|7330.7|7326.7|7330.7|7326.7|7330.5|7326.5|0
1625519700000|2021-07-05 21:15:00|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|0
1625520000000|2021-07-05 21:20:00|7330.7|7326.7|7330.7|7326.7|7330.7|7326.7|7330.7|7326.7|0
1625520600000|2021-07-05 21:30:00|7330.5|7326.5|7330.5|7326.5|7330.5|7326.5|7330.5|7326.5|0
1625521200000|2021-07-05 21:40:00|7330.9|7326.9|7330.5|7326.5|7330.9|7326.9|7330.5|7326.5|0
1625522100000|2021-07-05 21:55:00|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|7330.6|7326.6|0
1625522400000|2021-07-05 22:00:00|7330.8|7326.8|7332.2|7328.2|7332.7|7328.7|7329.6|7325.6|0
1625522700000|2021-07-05 22:05:00|7331.8|7327.8|7333.4|7329.4|7333.4|7329.4|7331.8|7327.8|0
1625523000000|2021-07-05 22:10:00|7333.2|7329.2|7334.5|7330.5|7334.7|7330.7|7333|7329|0
1625523300000|2021-07-05 22:15:00|7334.9|7330.9|7334.9|7330.9|7334.9|7330.9|7334.9|7330.9|0
1625523600000|2021-07-05 22:20:00|7334.7|7330.7|7335.4|7331.4|7335.4|7331.4|7334.5|7330.5|0
1625523900000|2021-07-05 22:25:00|7335|7331|7334.6|7330.6|7335.4|7331.4|7334.6|7330.6|0
1625524200000|2021-07-05 22:30:00|7334.2|7330.2|7333.6|7329.6|7334.2|7330.2|7333.6|7329.6|0
1625524500000|2021-07-05 22:35:00|7334|7330|7334.2|7330.2|7335.1|7331.1|7334|7330|0
1625524800000|2021-07-05 22:40:00|7334.4|7330.4|7334.5|7330.5|7335.2|7331.2|7334.4|7330.4|0
1625525100000|2021-07-05 22:45:00|7334.7|7330.7|7334.9|7330.9|7335.3|7331.3|7334.5|7330.5|0
1625525400000|2021-07-05 22:50:00|7335.3|7331.3|7334.9|7330.9|7335.3|7331.3|7334.9|7330.9|0
1625525700000|2021-07-05 22:55:00|7335.1|7331.1|7335.2|7331.2|7335.6|7331.6|7334.9|7330.9|0
1625526000000|2021-07-05 23:00:00|7335.4|7331.4|7335.6|7331.6|7335.9|7331.9|7335.4|7331.4|0
1625526300000|2021-07-05 23:05:00|7335.8|7331.8|7336.2|7332.2|7336.2|7332.2|7335.4|7331.4|0
1625526600000|2021-07-05 23:10:00|7335.8|7331.8|7336.2|7332.2|7336.2|7332.2|7335.4|7331.4|0
1625526900000|2021-07-05 23:15:00|7335.8|7331.8|7337|7333|7337|7333|7335.8|7331.8|0
1625527200000|2021-07-05 23:20:00|7337.1|7333.1|7337.4|7333.4|7337.8|7333.8|7337|7333|0
1625527500000|2021-07-05 23:25:00|7337.5|7333.5|7337.3|7333.3|7337.7|7333.7|7337.3|7333.3|0
1625527800000|2021-07-05 23:30:00|7337.2|7333.2|7337|7333|7337.3|7333.3|7337|7333|0
1625528100000|2021-07-05 23:35:00|7336.8|7332.8|7335.5|7331.5|7337.1|7333.1|7335.5|7331.5|0
1625528400000|2021-07-05 23:40:00|7335.3|7331.3|7335.5|7331.5|7335.9|7331.9|7335.2|7331.2|0
1625528700000|2021-07-05 23:45:00|7335.3|7331.3|7330|7326|7336.8|7332.8|7330|7326|0
1625529000000|2021-07-05 23:50:00|7322|7320|7327.5|7325.5|7329|7327|7319.5|7317.5|321
1625529300000|2021-07-05 23:55:00|7328|7326|7325|7323|7328|7326|7320|7318|228
1625529600000|2021-07-06 00:00:00|7324.5|7322.5|7327.5|7326.5|7329.5|7328.5|7322.5|7321.5|372
1625529900000|2021-07-06 00:05:00|7328|7327|7323.5|7322.5|7328.5|7327.5|7316|7315|416
1625530200000|2021-07-06 00:10:00|7324|7323|7329.5|7328.5|7330|7329|7321.5|7320.5|370
1625530500000|2021-07-06 00:15:00|7330.5|7329.5|7329.5|7328.5|7331.5|7330.5|7326.5|7325.5|280
1625530800000|2021-07-06 00:20:00|7329|7328|7337.5|7336.5|7337.5|7336.5|7326.5|7325.5|274
1625531100000|2021-07-06 00:25:00|7338|7337|7334.5|7333.5|7338.5|7337.5|7332|7331|254
1625531400000|2021-07-06 00:30:00|7335|7334|7339.5|7338.5|7345.5|7344.5|7335|7334|536
1625531700000|2021-07-06 00:35:00|7339|7338|7341.5|7340.5|7342.5|7341.5|7336.5|7335.5|363
1625532000000|2021-07-06 00:40:00|7342|7341|7338.5|7337.5|7342|7341|7337.5|7336.5|325
1625532300000|2021-07-06 00:45:00|7339|7338|7330.5|7329.5|7339|7338|7330.5|7329.5|467
1625532600000|2021-07-06 00:50:00|7331.5|7330.5|7329|7328|7333|7332|7328.5|7327.5|242
1625532900000|2021-07-06 00:55:00|7328.5|7327.5|7327.5|7326.5|7333.5|7332.5|7326.5|7325.5|221
1625533200000|2021-07-06 01:00:00|7326.5|7325.5|7323.5|7322.5|7328.5|7327.5|7322.5|7321.5|272
1625533500000|2021-07-06 01:05:00|7324|7323|7327|7326|7328.5|7327.5|7322.5|7321.5|317
1625533800000|2021-07-06 01:10:00|7326.5|7325.5|7330.5|7329.5|7330.5|7329.5|7322|7321|227
1625534100000|2021-07-06 01:15:00|7330|7329|7322|7321|7330|7329|7321.5|7320.5|150
1625534400000|2021-07-06 01:20:00|7322.5|7321.5|7322.5|7321.5|7325.5|7324.5|7320.5|7319.5|252
1625534700000|2021-07-06 01:25:00|7322|7321|7323.5|7322.5|7324|7323|7319.5|7318.5|142
1625535000000|2021-07-06 01:30:00|7324|7323|7324|7323|7325.5|7324.5|7321.5|7320.5|193
1625535300000|2021-07-06 01:35:00|7324.5|7323.5|7328|7327|7330.5|7329.5|7323.5|7322.5|200
1625535600000|2021-07-06 01:40:00|7327.5|7326.5|7324.5|7323.5|7329.5|7328.5|7323.5|7322.5|154
1625535900000|2021-07-06 01:45:00|7324|7323|7327.5|7326.5|7329.5|7328.5|7323.5|7322.5|131
1625536200000|2021-07-06 01:50:00|7327|7326|7321.5|7320.5|7329|7328|7320.5|7319.5|179
1625536500000|2021-07-06 01:55:00|7322|7321|7324.5|7323.5|7325.5|7324.5|7320.5|7319.5|135
1625536800000|2021-07-06 02:00:00|7325|7324|7326.5|7325.5|7329.5|7328.5|7323.5|7322.5|187
1625537100000|2021-07-06 02:05:00|7325.5|7324.5|7324.5|7323.5|7326.5|7325.5|7321.5|7320.5|155
1625537400000|2021-07-06 02:10:00|7323.5|7322.5|7324.5|7323.5|7325.5|7324.5|7323.5|7322.5|130
1625537700000|2021-07-06 02:15:00|7323.5|7322.5|7321.5|7320.5|7323.5|7322.5|7320.5|7319.5|154
1625538000000|2021-07-06 02:20:00|7322|7321|7320.5|7319.5|7322|7321|7318.5|7317.5|131
1625538300000|2021-07-06 02:25:00|7320|7319|7317.5|7316.5|7320.5|7319.5|7317.5|7316.5|124
1625538600000|2021-07-06 02:30:00|7317|7316|7315.5|7314.5|7317.5|7316.5|7315.5|7314.5|155
1625538900000|2021-07-06 02:35:00|7315|7314|7316.5|7315.5|7317.5|7316.5|7314.5|7313.5|154
1625539200000|2021-07-06 02:40:00|7315.5|7314.5|7312.5|7311.5|7315.5|7314.5|7311.5|7310.5|145
1625539500000|2021-07-06 02:45:00|7313|7312|7308.5|7307.5|7313|7312|7307.5|7306.5|348
1625539800000|2021-07-06 02:50:00|7308|7307|7307.5|7306.5|7309.5|7308.5|7306.5|7305.5|209
1625540100000|2021-07-06 02:55:00|7307|7306|7296.5|7295.5|7307|7306|7296.5|7295.5|441
1625540400000|2021-07-06 03:00:00|7296|7295|7299.3|7298.3|7299.8|7298.8|7295.5|7294.5|398
1625540700000|2021-07-06 03:05:00|7300.3|7299.3|7294.3|7293.3|7300.3|7299.3|7293.3|7292.3|364
1625541000000|2021-07-06 03:10:00|7294.8|7293.8|7294.3|7293.3|7295.8|7294.8|7289.3|7288.3|399
1625541300000|2021-07-06 03:15:00|7293.3|7292.3|7292.3|7291.3|7295.3|7294.3|7292.3|7291.3|294
1625541600000|2021-07-06 03:20:00|7291.3|7290.3|7290.3|7289.3|7294.3|7293.3|7289.3|7288.3|194
1625541900000|2021-07-06 03:25:00|7290.8|7289.8|7295.3|7294.3|7295.3|7294.3|7290.3|7289.3|208
1625542200000|2021-07-06 03:30:00|7295.8|7294.8|7290.3|7289.3|7296.3|7295.3|7290.3|7289.3|416
1625542500000|2021-07-06 03:35:00|7289.8|7288.8|7287.3|7286.3|7289.8|7288.8|7286.8|7285.8|293
1625542800000|2021-07-06 03:40:00|7288.3|7287.3|7285.3|7284.3|7289.3|7288.3|7285.3|7284.3|281
1625543100000|2021-07-06 03:45:00|7284.8|7283.8|7285.3|7284.3|7286.3|7285.3|7284.3|7283.3|267
1625543400000|2021-07-06 03:50:00|7284.3|7283.3|7286.3|7285.3|7286.3|7285.3|7283.3|7282.3|255
1625543700000|2021-07-06 03:55:00|7285.8|7284.8|7288.3|7287.3|7288.3|7287.3|7285.3|7284.3|103
1625544000000|2021-07-06 04:00:00|7287.3|7286.3|7289.3|7288.3|7289.3|7288.3|7283.8|7282.8|241
1625544300000|2021-07-06 04:05:00|7288.3|7287.3|7291.3|7290.3|7293.3|7292.3|7287.3|7286.3|241
1625544600000|2021-07-06 04:10:00|7291.8|7290.8|7290.3|7289.3|7292.3|7291.3|7288.3|7287.3|131
1625544900000|2021-07-06 04:15:00|7290.8|7289.8|7294.3|7293.3|7294.3|7293.3|7289.3|7288.3|111
1625545200000|2021-07-06 04:20:00|7294.8|7293.8|7298.3|7297.3|7300.3|7299.3|7294.8|7293.8|233
1625545500000|2021-07-06 04:25:00|7297.8|7296.8|7298.3|7297.3|7300.3|7299.3|7297.3|7296.3|108
1625545800000|2021-07-06 04:30:00|7297.8|7296.8|7295.3|7294.3|7300.3|7299.3|7293.8|7292.8|347
1625546100000|2021-07-06 04:35:00|7296.3|7295.3|7305.8|7304.8|7306.3|7305.3|7292.8|7291.8|230
1625546400000|2021-07-06 04:40:00|7306.3|7305.3|7310.3|7309.3|7312.3|7311.3|7306.3|7305.3|263
1625546700000|2021-07-06 04:45:00|7309.3|7308.3|7305.3|7304.3|7312.3|7311.3|7305.3|7304.3|355
1625547000000|2021-07-06 04:50:00|7305.8|7304.8|7297.3|7296.3|7307.3|7306.3|7295.3|7294.3|437
1625547300000|2021-07-06 04:55:00|7296.8|7295.8|7295.3|7294.3|7299.3|7298.3|7291.3|7290.3|484
1625547600000|2021-07-06 05:00:00|7296.3|7295.3|7294.3|7293.3|7296.8|7295.8|7292.3|7291.3|376
1625547900000|2021-07-06 05:05:00|7293.3|7292.3|7287.3|7286.3|7293.3|7292.3|7286.3|7285.3|386
1625548200000|2021-07-06 05:10:00|7286.8|7285.8|7283.3|7282.3|7288.3|7287.3|7283.3|7282.3|407
1625548500000|2021-07-06 05:15:00|7282.3|7281.3|7287.3|7286.3|7287.3|7286.3|7281.3|7280.3|254
1625548800000|2021-07-06 05:20:00|7286.3|7285.3|7282.3|7281.3|7286.3|7285.3|7282.3|7281.3|210
1625549100000|2021-07-06 05:25:00|7281.8|7280.8|7267.3|7266.3|7281.8|7280.8|7263.8|7262.8|874
1625549400000|2021-07-06 05:30:00|7266.8|7265.8|7267.3|7266.3|7268.3|7267.3|7258.8|7257.8|614
1625549700000|2021-07-06 05:35:00|7266.3|7265.3|7265.8|7264.8|7271.3|7270.3|7265.3|7264.3|289
1625550000000|2021-07-06 05:40:00|7265.3|7264.3|7257.3|7256.3|7267.3|7266.3|7255.3|7254.3|759
1625550300000|2021-07-06 05:45:00|7256.8|7255.8|7265.3|7264.3|7265.8|7264.8|7254.3|7253.3|683
1625550600000|2021-07-06 05:50:00|7265.8|7264.8|7259.3|7258.3|7266.3|7265.3|7258.8|7257.8|569
1625550900000|2021-07-06 05:55:00|7258.8|7257.8|7258.3|7257.3|7261.3|7260.3|7254.3|7253.3|897
1625551200000|2021-07-06 06:00:00|7257.8|7256.8|7252.3|7250.3|7260.3|7258.3|7250.3|7248.3|1248
1625551500000|2021-07-06 06:05:00|7251.3|7249.3|7255.3|7253.3|7255.3|7253.3|7247.3|7245.3|2337
1625551800000|2021-07-06 06:10:00|7254.8|7252.8|7247.3|7245.3|7255.3|7253.3|7247.3|7245.3|1087
1625552100000|2021-07-06 06:15:00|7246.3|7244.3|7246.3|7244.3|7248.3|7246.3|7245.3|7243.3|578
1625552400000|2021-07-06 06:20:00|7245.3|7243.3|7246.3|7244.3|7248.3|7246.3|7245.3|7243.3|553
1625552700000|2021-07-06 06:25:00|7246.8|7244.8|7256.3|7254.3|7257.3|7255.3|7246.8|7244.8|968
1625553000000|2021-07-06 06:30:00|7257.3|7253.3|7257.3|7253.3|7257.4|7253.4|7256.4|7252.4|0
1625553300000|2021-07-06 06:35:00|7257.1|7253.1|7256.1|7252.1|7257.4|7253.4|7255.3|7251.3|0
1625553600000|2021-07-06 06:40:00|7255.8|7251.8|7258.2|7254.2|7258.2|7254.2|7255.7|7251.7|0
1625553900000|2021-07-06 06:45:00|7257.9|7253.9|7258.1|7254.1|7258.3|7254.3|7256.9|7252.9|0
1625554200000|2021-07-06 06:50:00|7258|7254|7260.2|7256.2|7261.1|7257.1|7258|7254|0
1625554500000|2021-07-06 06:55:00|7260.1|7256.1|7259.9|7255.9|7260.5|7256.5|7259|7255|0
1625554800000|2021-07-06 07:00:00|7259.8|7255.8|7253.8|7249.8|7260.6|7256.6|7253|7249|0
1625555100000|2021-07-06 07:05:00|7253.7|7249.7|7256|7252|7256|7252|7250.2|7246.2|0
1625555400000|2021-07-06 07:10:00|7261.8|7258.8|7263.3|7260.3|7265.8|7262.8|7259.3|7256.3|524
1625555700000|2021-07-06 07:15:00|7262.8|7259.8|7261.8|7258.8|7264.8|7261.8|7261.8|7258.8|121
1625556000000|2021-07-06 07:20:00|7261.3|7258.3|7256.8|7253.8|7262.8|7259.8|7255.8|7252.8|162
1625556300000|2021-07-06 07:25:00|7256.3|7253.3|7261.8|7258.8|7262.8|7259.8|7253.8|7250.8|125
1625556600000|2021-07-06 07:30:00|7262.3|7259.3|7259.8|7256.8|7262.8|7259.8|7258.8|7255.8|78
1625556900000|2021-07-06 07:35:00|7260.3|7257.3|7255.8|7252.8|7260.3|7257.3|7254.8|7251.8|96
1625557200000|2021-07-06 07:40:00|7255.3|7252.3|7251.3|7248.3|7255.3|7252.3|7249.8|7246.8|127
1625557500000|2021-07-06 07:45:00|7251.8|7248.8|7255.8|7252.8|7256.8|7253.8|7248.8|7245.8|109
1625557800000|2021-07-06 07:50:00|7255.3|7252.3|7255.8|7252.8|7258.8|7255.8|7253.8|7250.8|55
1625558100000|2021-07-06 07:55:00|7254.8|7251.8|7251.8|7248.8|7256.3|7253.3|7249.8|7246.8|77
1625558400000|2021-07-06 08:00:00|7251.3|7248.3|7246.8|7243.8|7251.8|7248.8|7245.3|7242.3|107
1625558700000|2021-07-06 08:05:00|7247.3|7244.3|7253.8|7250.8|7254.3|7251.3|7245.8|7242.8|69
1625559000000|2021-07-06 08:10:00|7254.3|7251.3|7251.8|7248.8|7255.3|7252.3|7250.8|7247.8|32
1625559300000|2021-07-06 08:15:00|7252.3|7249.3|7252.8|7249.8|7254.8|7251.8|7248.8|7245.8|73
1625559600000|2021-07-06 08:20:00|7253.3|7250.3|7253.8|7250.8|7256.3|7253.3|7252.8|7249.8|41
1625559900000|2021-07-06 08:25:00|7254.3|7251.3|7251.8|7248.8|7255.8|7252.8|7251.8|7248.8|59
1625560200000|2021-07-06 08:30:00|7250.8|7247.8|7248.8|7245.8|7251.8|7248.8|7246.8|7243.8|79
1625560500000|2021-07-06 08:35:00|7249.3|7246.3|7248.8|7245.8|7250.8|7247.8|7247.8|7244.8|44
1625560800000|2021-07-06 08:40:00|7247.8|7244.8|7247.8|7244.8|7250.3|7247.3|7246.8|7243.8|43
1625561100000|2021-07-06 08:45:00|7248.8|7245.8|7248.8|7245.8|7248.8|7245.8|7245.8|7242.8|51
1625561400000|2021-07-06 08:50:00|7249.3|7246.3|7246.8|7243.8|7249.8|7246.8|7245.8|7242.8|74
1625561700000|2021-07-06 08:55:00|7247.3|7244.3|7250.8|7247.8|7251.3|7248.3|7246.8|7243.8|82
1625562000000|2021-07-06 09:00:00|7250.3|7247.3|7250.3|7247.3|7250.8|7247.8|7247.8|7244.8|85
1625562300000|2021-07-06 09:05:00|7250.8|7247.8|7247.8|7244.8|7250.8|7247.8|7246.8|7243.8|115
1625562600000|2021-07-06 09:10:00|7247.3|7244.3|7248.3|7245.3|7249.8|7246.8|7247.3|7244.3|66
1625562900000|2021-07-06 09:15:00|7247.8|7244.8|7250.8|7247.8|7251.8|7248.8|7245.8|7242.8|54
1625563200000|2021-07-06 09:20:00|7249.8|7246.8|7250.8|7247.8|7252.8|7249.8|7249.8|7246.8|73
1625563500000|2021-07-06 09:25:00|7250.3|7247.3|7247.3|7244.3|7250.8|7247.8|7246.8|7243.8|57
1625563800000|2021-07-06 09:30:00|7247.8|7244.8|7243.8|7240.8|7247.8|7244.8|7243.8|7240.8|70
1625564100000|2021-07-06 09:35:00|7244.8|7241.8|7244.8|7241.8|7244.8|7241.8|7243.8|7240.8|40
1625564400000|2021-07-06 09:40:00|7245.3|7242.3|7244.8|7241.8|7246.8|7243.8|7243.8|7240.8|67
1625564700000|2021-07-06 09:45:00|7243.8|7240.8|7242.8|7239.8|7245.3|7242.3|7242.8|7239.8|37
1625565000000|2021-07-06 09:50:00|7243.3|7240.3|7241.8|7238.8|7244.8|7241.8|7241.8|7238.8|44
1625565300000|2021-07-06 09:55:00|7242.3|7239.3|7241.8|7238.8|7242.8|7239.8|7240.8|7237.8|46
1625565600000|2021-07-06 10:00:00|7240.8|7237.8|7241.8|7238.8|7241.8|7238.8|7239.8|7236.8|28
1625565900000|2021-07-06 10:05:00|7241.3|7238.3|7239.8|7236.8|7242.3|7239.3|7239.8|7236.8|40
1625566200000|2021-07-06 10:10:00|7239.3|7236.3|7238.8|7235.8|7239.8|7236.8|7238.8|7235.8|21
1625566500000|2021-07-06 10:15:00|7239.8|7236.8|7238.8|7235.8|7240.3|7237.3|7237.8|7234.8|66
1625566800000|2021-07-06 10:20:00|7237.8|7234.8|7235.8|7232.8|7238.8|7235.8|7235.8|7232.8|47
1625567100000|2021-07-06 10:25:00|7235.3|7232.3|7234.8|7231.8|7235.3|7232.3|7233.8|7230.8|56
1625567400000|2021-07-06 10:30:00|7235.3|7232.3|7233.8|7230.8|7235.8|7232.8|7233.8|7230.8|32
1625567700000|2021-07-06 10:35:00|7234.8|7231.8|7234.8|7231.8|7234.8|7231.8|7233.3|7230.3|58
1625568000000|2021-07-06 10:40:00|7235.3|7232.3|7237.8|7234.8|7237.8|7234.8|7234.8|7231.8|28
1625568300000|2021-07-06 10:45:00|7236.8|7233.8|7236.8|7233.8|7236.8|7233.8|7235.3|7232.3|29
1625568600000|2021-07-06 10:50:00|7237.3|7234.3|7239.8|7236.8|7241.3|7238.3|7236.8|7233.8|39
1625568900000|2021-07-06 10:55:00|7239.3|7236.3|7236.8|7233.8|7239.8|7236.8|7235.8|7232.8|64
1625569200000|2021-07-06 11:00:00|7236.3|7233.3|7234.8|7231.8|7236.3|7233.3|7234.8|7231.8|56
1625569500000|2021-07-06 11:05:00|7235.3|7232.3|7236.8|7233.8|7236.8|7233.8|7235.3|7232.3|17
1625569800000|2021-07-06 11:10:00|7237.3|7234.3|7237.8|7234.8|7238.8|7235.8|7237.3|7234.3|16
1625570100000|2021-07-06 11:15:00|7238.3|7235.3|7238.8|7235.8|7240.3|7237.3|7238.3|7235.3|16
1625570400000|2021-07-06 11:20:00|7239.3|7236.3|7240.8|7237.8|7240.8|7237.8|7237.8|7234.8|14
1625570700000|2021-07-06 11:25:00|7241.3|7238.3|7242.8|7239.8|7242.8|7239.8|7240.8|7237.8|23
1625571000000|2021-07-06 11:30:00|7242.3|7239.3|7240.8|7237.8|7242.8|7239.8|7239.8|7236.8|41
1625571300000|2021-07-06 11:35:00|7239.8|7236.8|7243.8|7240.8|7243.8|7240.8|7238.8|7235.8|20
1625571600000|2021-07-06 11:40:00|7243.3|7240.3|7240.3|7237.3|7243.3|7240.3|7238.8|7235.8|38
1625571900000|2021-07-06 11:45:00|7239.8|7236.8|7241.8|7238.8|7241.8|7238.8|7239.8|7236.8|9
1625572200000|2021-07-06 11:50:00|7241.3|7238.3|7240.8|7237.8|7241.8|7238.8|7240.8|7237.8|36
1625572500000|2021-07-06 11:55:00|7239.8|7236.8|7239.8|7236.8|7240.8|7237.8|7239.8|7236.8|7
1625572800000|2021-07-06 12:00:00|7238.8|7235.8|7240.8|7237.8|7240.8|7237.8|7238.8|7235.8|11
1625573100000|2021-07-06 12:05:00|7239.8|7236.8|7239.8|7236.8|7241.3|7238.3|7239.8|7236.8|12
1625573400000|2021-07-06 12:10:00|7240.3|7237.3|7240.8|7237.8|7240.8|7237.8|7238.8|7235.8|12
1625573700000|2021-07-06 12:15:00|7240.3|7237.3|7240.8|7237.8|7240.8|7237.8|7239.8|7236.8|42
1625574000000|2021-07-06 12:20:00|7241.3|7238.3|7240.8|7237.8|7241.3|7238.3|7238.8|7235.8|83
1625574300000|2021-07-06 12:25:00|7241.3|7238.3|7245.8|7242.8|7246.8|7243.8|7240.8|7237.8|89
1625574600000|2021-07-06 12:30:00|7246.3|7243.3|7245.8|7242.8|7246.8|7243.8|7244.8|7241.8|78
1625574900000|2021-07-06 12:35:00|7246.3|7243.3|7250.8|7247.8|7250.8|7247.8|7246.3|7243.3|34
1625575200000|2021-07-06 12:40:00|7250.3|7247.3|7247.8|7244.8|7250.8|7247.8|7246.8|7243.8|14
1625575500000|2021-07-06 12:45:00|7247.3|7244.3|7249.8|7246.8|7249.8|7246.8|7246.8|7243.8|20
1625575800000|2021-07-06 12:50:00|7250.3|7247.3|7253.8|7250.8|7253.8|7250.8|7250.3|7247.3|42
1625576100000|2021-07-06 12:55:00|7254.3|7251.3|7255.8|7252.8|7256.8|7253.8|7254.3|7251.3|90
1625576400000|2021-07-06 13:00:00|7256.3|7253.3|7253.3|7250.3|7257.8|7254.8|7252.8|7249.8|137
1625576700000|2021-07-06 13:05:00|7252.8|7249.8|7255.8|7252.8|7258.8|7255.8|7252.8|7249.8|98
1625577000000|2021-07-06 13:10:00|7256.3|7253.3|7254.3|7251.3|7256.8|7253.8|7251.8|7248.8|75
1625577300000|2021-07-06 13:15:00|7254.8|7251.8|7254.8|7251.8|7255.8|7252.8|7253.8|7250.8|13
1625577600000|2021-07-06 13:20:00|7254.3|7251.3|7253.8|7250.8|7254.3|7251.3|7251.8|7248.8|18
1625577900000|2021-07-06 13:25:00|7253.3|7250.3|7252.8|7249.8|7253.8|7250.8|7252.3|7249.3|16
1625578200000|2021-07-06 13:30:00|7253.3|7250.3|7246.8|7243.8|7256.8|7253.8|7246.8|7243.8|150
1625578500000|2021-07-06 13:35:00|7247.3|7244.3|7243.3|7240.3|7247.8|7244.8|7241.8|7238.8|92
1625578800000|2021-07-06 13:40:00|7242.8|7239.8|7245.8|7242.8|7245.8|7242.8|7241.8|7238.8|79
1625579100000|2021-07-06 13:45:00|7245.3|7242.3|7250.8|7247.8|7250.8|7247.8|7244.8|7241.8|77
1625579400000|2021-07-06 13:50:00|7251.3|7248.3|7245.3|7242.3|7251.3|7248.3|7244.8|7241.8|73
1625579700000|2021-07-06 13:55:00|7244.8|7241.8|7244.8|7241.8|7246.8|7243.8|7243.3|7240.3|84
1625580000000|2021-07-06 14:00:00|7244.3|7241.3|7239.8|7236.8|7244.8|7241.8|7238.8|7235.8|150
1625580300000|2021-07-06 14:05:00|7238.8|7235.8|7234.3|7231.3|7240.8|7237.8|7233.8|7230.8|238
1625580600000|2021-07-06 14:10:00|7233.8|7230.8|7232.8|7229.8|7237.8|7234.8|7232.8|7229.8|275
1625580900000|2021-07-06 14:15:00|7233.3|7230.3|7235.8|7232.8|7235.8|7232.8|7230.8|7227.8|311
1625581200000|2021-07-06 14:20:00|7236.3|7233.3|7228.8|7225.8|7236.3|7233.3|7228.3|7225.3|295
1625581500000|2021-07-06 14:25:00|7229.3|7226.3|7237.8|7234.8|7237.8|7234.8|7228.8|7225.8|123
1625581800000|2021-07-06 14:30:00|7237.3|7234.3|7230.3|7227.3|7237.3|7234.3|7226.8|7223.8|135
1625582100000|2021-07-06 14:35:00|7230.8|7227.8|7241.8|7238.8|7242.3|7239.3|7229.8|7226.8|202
1625582400000|2021-07-06 14:40:00|7241.3|7238.3|7237.8|7234.8|7241.8|7238.8|7233.8|7230.8|146
1625582700000|2021-07-06 14:45:00|7236.8|7233.8|7231.8|7228.8|7237.8|7234.8|7230.8|7227.8|87
1625583000000|2021-07-06 14:50:00|7231.3|7228.3|7227.8|7224.8|7231.3|7228.3|7226.8|7223.8|123
1625583300000|2021-07-06 14:55:00|7228.3|7225.3|7222.3|7219.3|7228.8|7225.8|7221.8|7218.8|180
1625583600000|2021-07-06 15:00:00|7221.8|7218.8|7218.3|7215.3|7223.8|7220.8|7217.3|7214.3|146
1625583900000|2021-07-06 15:05:00|7217.8|7214.8|7224.8|7221.8|7225.8|7222.8|7217.8|7214.8|108
1625584200000|2021-07-06 15:10:00|7224.3|7221.3|7228.8|7225.8|7229.3|7226.3|7222.8|7219.8|110
1625584500000|2021-07-06 15:15:00|7228.3|7225.3|7224.8|7221.8|7229.3|7226.3|7222.8|7219.8|99
1625584800000|2021-07-06 15:20:00|7225.3|7222.3|7219.8|7216.8|7227.8|7224.8|7217.3|7214.3|179
1625585100000|2021-07-06 15:25:00|7220.3|7217.3|7227.3|7224.3|7227.3|7224.3|7216.8|7213.8|75
1625585400000|2021-07-06 15:30:00|7227.8|7224.8|7233.3|7230.3|7233.8|7230.8|7226.8|7223.8|83
1625585700000|2021-07-06 15:35:00|7233.8|7230.8|7232.3|7229.3|7234.8|7231.8|7231.8|7228.8|66
1625586000000|2021-07-06 15:40:00|7232.8|7229.8|7233.8|7230.8|7233.8|7230.8|7232.8|7229.8|35
1625586300000|2021-07-06 15:45:00|7234.3|7231.3|7234.8|7231.8|7235.8|7232.8|7232.8|7229.8|48
1625586600000|2021-07-06 15:50:00|7235.3|7232.3|7233.3|7230.3|7236.3|7233.3|7232.8|7229.8|62
1625586900000|2021-07-06 15:55:00|7233.8|7230.8|7235.8|7232.8|7235.8|7232.8|7233.8|7230.8|48
1625587200000|2021-07-06 16:00:00|7235.3|7232.3|7231.3|7228.3|7235.3|7232.3|7230.3|7227.3|92
1625587500000|2021-07-06 16:05:00|7231.8|7228.8|7228.8|7225.8|7233.8|7230.8|7228.8|7225.8|142
1625587800000|2021-07-06 16:10:00|7229.3|7226.3|7232.8|7229.8|7233.8|7230.8|7228.8|7225.8|94
1625588100000|2021-07-06 16:15:00|7232.3|7229.3|7229.8|7226.8|7233.8|7230.8|7228.3|7225.3|113
1625588400000|2021-07-06 16:20:00|7229.3|7226.3|7231.3|7228.3|7232.8|7229.8|7226.8|7223.8|95
1625588700000|2021-07-06 16:25:00|7230.8|7227.8|7233.3|7230.3|7233.8|7230.8|7229.8|7226.8|47
1625589000000|2021-07-06 16:30:00|7232.8|7229.8|7232.8|7229.8|7233.3|7230.3|7229.8|7226.8|97
1625589300000|2021-07-06 16:35:00|7231.8|7228.8|7232.3|7229.3|7233.8|7230.8|7230.8|7227.8|54
1625589600000|2021-07-06 16:40:00|7231.8|7228.8|7231.8|7228.8|7232.8|7229.8|7230.8|7227.8|53
1625589900000|2021-07-06 16:45:00|7232.3|7229.3|7231.8|7228.8|7232.8|7229.8|7230.8|7227.8|82
1625590200000|2021-07-06 16:50:00|7232.3|7229.3|7235.8|7232.8|7235.8|7232.8|7232.3|7229.3|13
1625590500000|2021-07-06 16:55:00|7236.3|7233.3|7236.8|7233.8|7236.8|7233.8|7235.8|7232.8|24
1625590800000|2021-07-06 17:00:00|7237.3|7234.3|7239.8|7236.8|7239.8|7236.8|7237.3|7234.3|22
1625591100000|2021-07-06 17:05:00|7239.3|7236.3|7242.8|7239.8|7242.8|7239.8|7238.8|7235.8|59
1625591400000|2021-07-06 17:10:00|7242.3|7239.3|7243.8|7240.8|7243.8|7240.8|7240.8|7237.8|58
1625591700000|2021-07-06 17:15:00|7243.3|7240.3|7244.8|7241.8|7245.8|7242.8|7242.8|7239.8|35
1625592000000|2021-07-06 17:20:00|7245.3|7242.3|7244.8|7241.8|7246.8|7243.8|7244.8|7241.8|51
1625592300000|2021-07-06 17:25:00|7245.3|7242.3|7245.8|7242.8|7246.8|7243.8|7244.8|7241.8|72
1625592600000|2021-07-06 17:30:00|7244.8|7241.8|7247.8|7244.8|7247.8|7244.8|7244.8|7241.8|48
1625592900000|2021-07-06 17:35:00|7247.3|7244.3|7247.8|7244.8|7248.8|7245.8|7246.8|7243.8|36
1625593200000|2021-07-06 17:40:00|7248.3|7245.3|7250.8|7247.8|7251.8|7248.8|7247.8|7244.8|59
1625593500000|2021-07-06 17:45:00|7251.3|7248.3|7251.8|7248.8|7252.3|7249.3|7249.8|7246.8|49
1625593800000|2021-07-06 17:50:00|7251.3|7248.3|7252.8|7249.8|7252.8|7249.8|7250.8|7247.8|50
1625594100000|2021-07-06 17:55:00|7252.3|7249.3|7250.8|7247.8|7252.8|7249.8|7250.8|7247.8|35
1625594400000|2021-07-06 18:00:00|7251.3|7248.3|7252.8|7249.8|7252.8|7249.8|7250.8|7247.8|16
1625594700000|2021-07-06 18:05:00|7253.8|7250.8|7253.8|7250.8|7254.8|7251.8|7252.8|7249.8|30
1625595000000|2021-07-06 18:10:00|7253.3|7250.3|7251.8|7248.8|7253.3|7250.3|7249.8|7246.8|25
1625595300000|2021-07-06 18:15:00|7251.3|7248.3|7254.8|7251.8|7254.8|7251.8|7250.8|7247.8|10
1625595600000|2021-07-06 18:20:00|7255.3|7252.3|7255.8|7252.8|7256.8|7253.8|7254.8|7251.8|19
1625595900000|2021-07-06 18:25:00|7256.3|7253.3|7256.8|7253.8|7256.8|7253.8|7255.8|7252.8|9
1625596200000|2021-07-06 18:30:00|7257.8|7254.8|7259.3|7256.3|7259.8|7256.8|7257.8|7254.8|17
1625596500000|2021-07-06 18:35:00|7258.8|7255.8|7256.8|7253.8|7258.8|7255.8|7256.8|7253.8|29
1625596800000|2021-07-06 18:40:00|7255.8|7252.8|7254.8|7251.8|7256.8|7253.8|7254.8|7251.8|20
1625597100000|2021-07-06 18:45:00|7253.8|7250.8|7254.8|7251.8|7255.8|7252.8|7253.8|7250.8|21
1625597400000|2021-07-06 18:50:00|7255.3|7252.3|7252.8|7249.8|7255.8|7252.8|7251.8|7248.8|27
1625597700000|2021-07-06 18:55:00|7253.3|7250.3|7253.8|7250.8|7255.3|7252.3|7252.8|7249.8|25
1625598000000|2021-07-06 19:00:00|7253.3|7250.3|7252.8|7249.8|7253.3|7250.3|7251.8|7248.8|17
1625598300000|2021-07-06 19:05:00|7252.3|7249.3|7254.8|7251.8|7254.8|7251.8|7252.3|7249.3|18
1625598600000|2021-07-06 19:10:00|7255.8|7252.8|7257.8|7254.8|7260.3|7257.3|7254.8|7251.8|56
1625598900000|2021-07-06 19:15:00|7258.3|7255.3|7257.8|7254.8|7259.3|7256.3|7256.8|7253.8|18
1625599200000|2021-07-06 19:20:00|7257.3|7254.3|7257.8|7254.8|7257.8|7254.8|7256.3|7253.3|18
1625599500000|2021-07-06 19:25:00|7258.3|7255.3|7259.8|7256.8|7259.8|7256.8|7257.8|7254.8|9
1625599800000|2021-07-06 19:30:00|7260.3|7257.3|7255.8|7252.8|7260.8|7257.8|7255.8|7252.8|21
1625600100000|2021-07-06 19:35:00|7255.3|7252.3|7258.3|7255.3|7258.8|7255.8|7254.8|7251.8|18
1625600400000|2021-07-06 19:40:00|7258.8|7255.8|7255.8|7252.8|7258.8|7255.8|7254.8|7251.8|58
1625600700000|2021-07-06 19:45:00|7256.3|7253.3|7257.8|7254.8|7258.8|7255.8|7256.3|7253.3|94
1625601000000|2021-07-06 19:50:00|7258.3|7255.3|7258.8|7255.8|7259.8|7256.8|7256.3|7253.3|72
1625601300000|2021-07-06 19:55:00|7258.3|7255.3|7252.8|7249.8|7259.8|7256.8|7251.3|7248.3|314
1625601600000|2021-07-06 20:00:00|7253.8|7250.8|7252.8|7249.8|7254.8|7251.8|7251.8|7248.8|61
1625601900000|2021-07-06 20:05:00|7253.3|7250.3|7253.3|7250.3|7253.8|7250.8|7252.8|7249.8|3
1625602200000|2021-07-06 20:10:00|7253.8|7250.8|7253.8|7250.8|7254.8|7251.8|7253.8|7250.8|2
1625602500000|2021-07-06 20:15:00|||||||||1
1625602800000|2021-07-06 20:20:00|7254.3|7251.3|7252.8|7249.8|7254.3|7251.3|7252.8|7249.8|1
1625603100000|2021-07-06 20:25:00|7252.3|7249.3|7251.8|7248.8|7252.8|7249.8|7251.8|7248.8|4
1625603400000|2021-07-06 20:30:00|7250.8|7247.8|7251.8|7248.8|7251.8|7248.8|7250.8|7247.8|7
1625603700000|2021-07-06 20:35:00|7252.3|7249.3|7252.8|7249.8|7252.8|7249.8|7251.8|7248.8|11
1625604000000|2021-07-06 20:40:00|||||||||1
1625604300000|2021-07-06 20:45:00|7252.3|7249.3|7250.8|7247.8|7252.3|7249.3|7250.8|7247.8|6
1625604600000|2021-07-06 20:50:00|7249.8|7246.8|7250.8|7247.8|7251.3|7248.3|7248.8|7245.8|23
1625604900000|2021-07-06 20:55:00|7251.3|7248.3|7249.8|7246.8|7251.8|7248.8|7247.8|7244.8|50
1625605200000|2021-07-06 21:00:00|7251|7247|7251.8|7247.8|7251.9|7247.9|7251|7247|0
1625605500000|2021-07-06 21:05:00|7251.6|7247.6|7251.7|7247.7|7251.8|7247.8|7251.5|7247.5|0
1625605800000|2021-07-06 21:10:00|7251.8|7247.8|7250.9|7246.9|7251.8|7247.8|7250.1|7246.1|0
1625606100000|2021-07-06 21:15:00|7251|7247|7249.5|7245.5|7251.4|7247.4|7249.5|7245.5|0
1625606400000|2021-07-06 21:20:00|7248.5|7244.5|7247.5|7243.5|7248.5|7244.5|7247.4|7243.4|0
1625606700000|2021-07-06 21:25:00|7247.6|7243.6|7247.2|7243.2|7247.7|7243.7|7247.2|7243.2|0
1625607000000|2021-07-06 21:30:00|7246.3|7242.3|7245.7|7241.7|7246.9|7242.9|7245|7241|0
1625607300000|2021-07-06 21:35:00|7245.2|7241.2|7244.4|7240.4|7245.9|7241.9|7244.4|7240.4|0
1625607600000|2021-07-06 21:40:00|7244.6|7240.6|7245|7241|7245.1|7241.1|7243.8|7239.8|0
1625607900000|2021-07-06 21:45:00|7245.2|7241.2|7245.5|7241.5|7245.5|7241.5|7245.1|7241.1|0
1625608200000|2021-07-06 21:50:00|7245.6|7241.6|7245.6|7241.6|7245.7|7241.7|7245.2|7241.2|0
1625608500000|2021-07-06 21:55:00|7245.4|7241.4|7245.8|7241.8|7245.9|7241.9|7245.3|7241.3|0
1625608800000|2021-07-06 22:00:00|7246.8|7242.8|7247.1|7243.1|7247.5|7243.5|7245.5|7241.5|0
1625609100000|2021-07-06 22:05:00|7247.3|7243.3|7248.2|7244.2|7248.2|7244.2|7247.1|7243.1|0
1625609400000|2021-07-06 22:10:00|7248.3|7244.3|7248.1|7244.1|7248.6|7244.6|7247.2|7243.2|0
1625609700000|2021-07-06 22:15:00|7248.5|7244.5|7250.3|7246.3|7250.4|7246.4|7248.5|7244.5|0
1625610000000|2021-07-06 22:20:00|7250.1|7246.1|7250.1|7246.1|7250.6|7246.6|7249.5|7245.5|0
1625610300000|2021-07-06 22:25:00|7249.8|7245.8|7250.1|7246.1|7250.1|7246.1|7249.7|7245.7|0
1625610600000|2021-07-06 22:30:00|7249.7|7245.7|7248.2|7244.2|7249.9|7245.9|7248.2|7244.2|0
1625610900000|2021-07-06 22:35:00|7248.4|7244.4|7247|7243|7249|7245|7247|7243|0
1625611200000|2021-07-06 22:40:00|7247.2|7243.2|7247.6|7243.6|7247.9|7243.9|7247.2|7243.2|0
1625611500000|2021-07-06 22:45:00|7247.2|7243.2|7246.6|7242.6|7248|7244|7246.6|7242.6|0
1625611800000|2021-07-06 22:50:00|7246.5|7242.5|7246.9|7242.9|7247.7|7243.7|7245.8|7241.8|0
1625612100000|2021-07-06 22:55:00|7247.3|7243.3|7246.8|7242.8|7247.3|7243.3|7246.2|7242.2|0
1625612400000|2021-07-06 23:00:00|7246.4|7242.4|7246.6|7242.6|7247.5|7243.5|7246|7242|0
1625612700000|2021-07-06 23:05:00|7246.4|7242.4|7246.2|7242.2|7246.6|7242.6|7245.8|7241.8|0
1625613000000|2021-07-06 23:10:00|7246.4|7242.4|7247.3|7243.3|7247.3|7243.3|7246.2|7242.2|0
1625613300000|2021-07-06 23:15:00|7246.5|7242.5|7246.5|7242.5|7246.6|7242.6|7246.1|7242.1|0
1625613600000|2021-07-06 23:20:00|7246.8|7242.8|7245.7|7241.7|7246.8|7242.8|7245.7|7241.7|0
1625613900000|2021-07-06 23:25:00|7245.4|7241.4|7244|7240|7245.4|7241.4|7244|7240|0
1625614200000|2021-07-06 23:30:00|7243|7239|7242.9|7238.9|7243.4|7239.4|7242.6|7238.6|0
1625614500000|2021-07-06 23:35:00|7242.6|7238.6|7243.7|7239.7|7245.5|7241.5|7241.6|7237.6|0
1625614800000|2021-07-06 23:40:00|7243.3|7239.3|7243.8|7239.8|7243.8|7239.8|7241.5|7237.5|0
1625615100000|2021-07-06 23:45:00|7243.5|7239.5|7248.8|7244.8|7248.8|7244.8|7243.5|7239.5|0
1625615400000|2021-07-06 23:50:00|7245.3|7243.3|7243.8|7241.8|7250.3|7248.3|7238.3|7236.3|505
1625615700000|2021-07-06 23:55:00|7244.3|7242.3|7249.8|7247.8|7253.3|7251.3|7244.3|7242.3|200
1625616000000|2021-07-07 00:00:00|7251.3|7249.3|7251.8|7250.8|7252.8|7251.8|7241.8|7240.8|361
1625616300000|2021-07-07 00:05:00|7251.3|7250.3|7258.8|7257.8|7261.8|7260.8|7250.8|7249.8|462
1625616600000|2021-07-07 00:10:00|7259.3|7258.3|7269.8|7268.8|7269.8|7268.8|7252.8|7251.8|442
1625616900000|2021-07-07 00:15:00|7269.3|7268.3|7273.8|7272.8|7276.8|7275.8|7267.8|7266.8|555
1625617200000|2021-07-07 00:20:00|7273.3|7272.3|7262.8|7261.8|7276.8|7275.8|7262.8|7261.8|453
1625617500000|2021-07-07 00:25:00|7263.3|7262.3|7266.3|7265.3|7270.8|7269.8|7259.3|7258.3|320
1625617800000|2021-07-07 00:30:00|7266.8|7265.8|7260.3|7259.3|7268.3|7267.3|7255.8|7254.8|505
1625618100000|2021-07-07 00:35:00|7260.8|7259.8|7266.8|7265.8|7268.8|7267.8|7260.8|7259.8|296
1625618400000|2021-07-07 00:40:00|7267.3|7266.3|7270.8|7269.8|7270.8|7269.8|7265.8|7264.8|253
1625618700000|2021-07-07 00:45:00|7271.8|7270.8|7277.8|7276.8|7280.3|7279.3|7271.8|7270.8|347
1625619000000|2021-07-07 00:50:00|7278.8|7277.8|7279.8|7278.8|7280.8|7279.8|7275.8|7274.8|253
1625619300000|2021-07-07 00:55:00|7279.3|7278.3|7277.8|7276.8|7282.8|7281.8|7276.8|7275.8|493
1625619600000|2021-07-07 01:00:00|7276.8|7275.8|7278.3|7277.3|7281.8|7280.8|7276.8|7275.8|390
1625619900000|2021-07-07 01:05:00|7277.8|7276.8|7288.8|7287.8|7288.8|7287.8|7277.8|7276.8|416
1625620200000|2021-07-07 01:10:00|7288.3|7287.3|7284.8|7283.8|7288.8|7287.8|7284.8|7283.8|279
1625620500000|2021-07-07 01:15:00|7285.8|7284.8|7293.8|7292.8|7295.8|7294.8|7284.8|7283.8|537
1625620800000|2021-07-07 01:20:00|7294.3|7293.3|7290.8|7289.8|7295.3|7294.3|7287.8|7286.8|334
1625621100000|2021-07-07 01:25:00|7291.8|7290.8|7299.8|7298.8|7299.8|7298.8|7291.8|7290.8|323
1625621400000|2021-07-07 01:30:00|7300.8|7299.8|7294.8|7293.8|7300.8|7299.8|7294.8|7293.8|337
1625621700000|2021-07-07 01:35:00|7293.8|7292.8|7296.6|7295.6|7299.1|7298.1|7292.6|7291.6|360
1625622000000|2021-07-07 01:40:00|7297.1|7296.1|7293.6|7292.6|7298.6|7297.6|7293.6|7292.6|205
1625622300000|2021-07-07 01:45:00|7294.1|7293.1|7288.6|7287.6|7294.6|7293.6|7287.6|7286.6|238
1625622600000|2021-07-07 01:50:00|7288.1|7287.1|7290.6|7289.6|7294.6|7293.6|7287.6|7286.6|281
1625622900000|2021-07-07 01:55:00|7291.1|7290.1|7294.6|7293.6|7297.6|7296.6|7290.6|7289.6|249
1625623200000|2021-07-07 02:00:00|7295.1|7294.1|7297.6|7296.6|7300.6|7299.6|7294.6|7293.6|309
1625623500000|2021-07-07 02:05:00|7298.6|7297.6|7307.6|7306.6|7307.6|7306.6|7298.6|7297.6|357
1625623800000|2021-07-07 02:10:00|7306.6|7305.6|7302.6|7301.6|7309.1|7308.1|7302.1|7301.1|487
1625624100000|2021-07-07 02:15:00|7303.6|7302.6|7300.1|7299.1|7304.1|7303.1|7299.6|7298.6|294
1625624400000|2021-07-07 02:20:00|7300.6|7299.6|7305.6|7304.6|7306.6|7305.6|7299.6|7298.6|179
1625624700000|2021-07-07 02:25:00|7305.1|7304.1|7303.6|7302.6|7308.6|7307.6|7301.6|7300.6|251
1625625000000|2021-07-07 02:30:00|7304.1|7303.1|7298.6|7297.6|7305.6|7304.6|7298.6|7297.6|241
1625625300000|2021-07-07 02:35:00|7299.6|7298.6|7298.6|7297.6|7299.6|7298.6|7292.6|7291.6|345
1625625600000|2021-07-07 02:40:00|7298.1|7297.1|7294.6|7293.6|7298.1|7297.1|7292.6|7291.6|278
1625625900000|2021-07-07 02:45:00|7295.1|7294.1|7302.6|7301.6|7302.6|7301.6|7295.1|7294.1|292
1625626200000|2021-07-07 02:50:00|7303.1|7302.1|7310.6|7309.6|7312.6|7311.6|7302.6|7301.6|377
1625626500000|2021-07-07 02:55:00|7310.1|7309.1|7312.1|7311.1|7312.6|7311.6|7309.6|7308.6|297
1625626800000|2021-07-07 03:00:00|7312.6|7311.6|7313.6|7312.6|7313.6|7312.6|7310.6|7309.6|348
1625627100000|2021-07-07 03:05:00|7312.6|7311.6|7316.6|7315.6|7316.6|7315.6|7311.1|7310.1|340
1625627400000|2021-07-07 03:10:00|7316.1|7315.1|7320.6|7319.6|7322.6|7321.6|7315.1|7314.1|595
1625627700000|2021-07-07 03:15:00|7321.6|7320.6|7318.6|7317.6|7321.6|7320.6|7316.6|7315.6|332
1625628000000|2021-07-07 03:20:00|7319.6|7318.6|7319.6|7318.6|7322.6|7321.6|7319.1|7318.1|482
1625628300000|2021-07-07 03:25:00|7320.6|7319.6|7322.6|7321.6|7323.6|7322.6|7319.6|7318.6|312
1625628600000|2021-07-07 03:30:00|7323.6|7322.6|7318.6|7317.6|7324.6|7323.6|7318.6|7317.6|303
1625628900000|2021-07-07 03:35:00|7319.6|7318.6|7314.6|7313.6|7319.6|7318.6|7313.1|7312.1|254
1625629200000|2021-07-07 03:40:00|7315.6|7314.6|7319.6|7318.6|7323.6|7322.6|7315.6|7314.6|319
1625629500000|2021-07-07 03:45:00|7320.1|7319.1|7319.6|7318.6|7320.6|7319.6|7319.6|7318.6|167
1625629800000|2021-07-07 03:50:00|7320.1|7319.1|7320.6|7319.6|7322.6|7321.6|7320.1|7319.1|139
1625630100000|2021-07-07 03:55:00|7321.1|7320.1|7313.6|7312.6|7321.1|7320.1|7313.6|7312.6|223
1625630400000|2021-07-07 04:00:00|7314.1|7313.1|7317.6|7316.6|7319.6|7318.6|7312.6|7311.6|233
1625630700000|2021-07-07 04:05:00|7317.1|7316.1|7316.6|7315.6|7318.6|7317.6|7315.6|7314.6|142
1625631000000|2021-07-07 04:10:00|7315.6|7314.6|7316.6|7315.6|7317.6|7316.6|7315.6|7314.6|210
1625631300000|2021-07-07 04:15:00|7317.1|7316.1|7320.6|7319.6|7320.6|7319.6|7317.1|7316.1|167
1625631600000|2021-07-07 04:20:00|7320.1|7319.1|7314.6|7313.6|7320.1|7319.1|7314.6|7313.6|277
1625631900000|2021-07-07 04:25:00|7315.1|7314.1|7312.6|7311.6|7316.6|7315.6|7310.6|7309.6|419
1625632200000|2021-07-07 04:30:00|7313.6|7312.6|7309.6|7308.6|7315.6|7314.6|7308.6|7307.6|388
1625632500000|2021-07-07 04:35:00|7310.1|7309.1|7309.6|7308.6|7311.6|7310.6|7306.6|7305.6|262
1625632800000|2021-07-07 04:40:00|7310.1|7309.1|7303.6|7302.6|7311.1|7310.1|7303.1|7302.1|407
1625633100000|2021-07-07 04:45:00|7303.1|7302.1|7304.6|7303.6|7306.6|7305.6|7302.6|7301.6|401
1625633400000|2021-07-07 04:50:00|7305.1|7304.1|7308.6|7307.6|7309.1|7308.1|7304.6|7303.6|475
1625633700000|2021-07-07 04:55:00|7309.1|7308.1|7305.6|7304.6|7310.6|7309.6|7304.6|7303.6|161
1625634000000|2021-07-07 05:00:00|7306.6|7305.6|7310.6|7309.6|7310.6|7309.6|7304.6|7303.6|243
1625634300000|2021-07-07 05:05:00|7311.1|7310.1|7310.6|7309.6|7312.6|7311.6|7308.6|7307.6|313
1625634600000|2021-07-07 05:10:00|7308.6|7307.6|7301.1|7300.1|7308.6|7307.6|7300.6|7299.6|518
1625634900000|2021-07-07 05:15:00|7300.6|7299.6|7305.6|7304.6|7306.6|7305.6|7300.6|7299.6|288
1625635200000|2021-07-07 05:20:00|7306.1|7305.1|7308.6|7307.6|7309.6|7308.6|7304.6|7303.6|256
1625635500000|2021-07-07 05:25:00|7309.1|7308.1|7313.6|7312.6|7314.6|7313.6|7308.6|7307.6|463
1625635800000|2021-07-07 05:30:00|7314.6|7313.6|7319.6|7318.6|7319.6|7318.6|7312.6|7311.6|599
1625636100000|2021-07-07 05:35:00|7320.1|7319.1|7324.6|7323.6|7325.6|7324.6|7320.1|7319.1|739
1625636400000|2021-07-07 05:40:00|7323.6|7322.6|7328.6|7327.6|7329.6|7328.6|7323.6|7322.6|723
1625636700000|2021-07-07 05:45:00|7328.1|7327.1|7318.6|7317.6|7328.1|7327.1|7318.6|7317.6|505
1625637000000|2021-07-07 05:50:00|7319.1|7318.1|7319.6|7318.6|7321.6|7320.6|7317.6|7316.6|427
1625637300000|2021-07-07 05:55:00|7318.6|7317.6|7315.6|7314.6|7318.6|7317.6|7311.6|7310.6|707
1625637600000|2021-07-07 06:00:00|7316.1|7314.1|7320.1|7318.1|7322.6|7320.6|7315.1|7313.1|848
1625637900000|2021-07-07 06:05:00|7320.6|7318.6|7317.6|7315.6|7325.1|7323.1|7317.6|7315.6|1874
1625638200000|2021-07-07 06:10:00|7319.1|7317.1|7323.1|7321.1|7328.1|7326.1|7319.1|7317.1|1096
1625638500000|2021-07-07 06:15:00|7323.6|7321.6|7326.1|7324.1|7326.6|7324.6|7323.1|7321.1|465
1625638800000|2021-07-07 06:20:00|7326.6|7324.6|7330.1|7328.1|7330.1|7328.1|7326.1|7324.1|456
1625639100000|2021-07-07 06:25:00|7329.6|7327.6|7328.1|7326.1|7331.1|7329.1|7327.1|7325.1|567
1625639400000|2021-07-07 06:30:00|7328.2|7324.2|7325.1|7321.1|7328.6|7324.6|7325.1|7321.1|0
1625639700000|2021-07-07 06:35:00|7325.3|7321.3|7325.6|7321.6|7326.4|7322.4|7325.1|7321.1|0
1625640000000|2021-07-07 06:40:00|7326.6|7322.6|7325.2|7321.2|7326.7|7322.7|7325.2|7321.2|0
1625640300000|2021-07-07 06:45:00|7325.3|7321.3|7326.1|7322.1|7326.3|7322.3|7325|7321|0
1625640600000|2021-07-07 06:50:00|7325.7|7321.7|7327.3|7323.3|7327.3|7323.3|7325.3|7321.3|0
1625640900000|2021-07-07 06:55:00|7327|7323|7329.7|7325.7|7330.1|7326.1|7326.6|7322.6|0
1625641200000|2021-07-07 07:00:00|7329.6|7325.6|7334.1|7330.1|7335|7331|7329.2|7325.2|0
1625641500000|2021-07-07 07:05:00|7334|7330|7332.3|7328.3|7337.5|7333.5|7331.4|7327.4|0
1625641800000|2021-07-07 07:10:00|7328.6|7325.6|7330.1|7327.1|7330.6|7327.6|7321.6|7318.6|761
1625642100000|2021-07-07 07:15:00|7330.6|7327.6|7334.1|7331.1|7336.6|7333.6|7330.6|7327.6|202
1625642400000|2021-07-07 07:20:00|7333.6|7330.6|7334.6|7331.6|7340.6|7337.6|7333.6|7330.6|193
1625642700000|2021-07-07 07:25:00|7335.1|7332.1|7337.1|7334.1|7338.6|7335.6|7334.6|7331.6|91
1625643000000|2021-07-07 07:30:00|7337.6|7334.6|7341.1|7338.1|7343.1|7340.1|7337.1|7334.1|67
1625643300000|2021-07-07 07:35:00|7341.6|7338.6|7338.6|7335.6|7342.6|7339.6|7338.6|7335.6|60
1625643600000|2021-07-07 07:40:00|7339.1|7336.1|7336.1|7333.1|7341.6|7338.6|7335.6|7332.6|118
1625643900000|2021-07-07 07:45:00|7336.6|7333.6|7334.6|7331.6|7338.6|7335.6|7333.6|7330.6|86
1625644200000|2021-07-07 07:50:00|7335.1|7332.1|7330.6|7327.6|7335.1|7332.1|7330.1|7327.1|206
1625644500000|2021-07-07 07:55:00|7331.1|7328.1|7331.6|7328.6|7332.6|7329.6|7328.6|7325.6|85
1625644800000|2021-07-07 08:00:00|7332.1|7329.1|7337.6|7334.6|7337.6|7334.6|7331.6|7328.6|67
1625645100000|2021-07-07 08:05:00|7337.1|7334.1|7336.6|7333.6|7338.6|7335.6|7335.6|7332.6|64
1625645400000|2021-07-07 08:10:00|7336.1|7333.1|7334.1|7331.1|7336.6|7333.6|7332.6|7329.6|153
1625645700000|2021-07-07 08:15:00|7334.6|7331.6|7335.6|7332.6|7335.6|7332.6|7333.6|7330.6|76
1625646000000|2021-07-07 08:20:00|7336.1|7333.1|7336.6|7333.6|7338.1|7335.1|7335.6|7332.6|89
1625646300000|2021-07-07 08:25:00|7336.1|7333.1|7337.6|7334.6|7337.6|7334.6|7335.6|7332.6|58
1625646600000|2021-07-07 08:30:00|7338.1|7335.1|7336.6|7333.6|7339.1|7336.1|7335.6|7332.6|88
1625646900000|2021-07-07 08:35:00|7336.1|7333.1|7334.6|7331.6|7337.6|7334.6|7334.6|7331.6|76
1625647200000|2021-07-07 08:40:00|7334.1|7331.1|7333.6|7330.6|7335.6|7332.6|7332.6|7329.6|85
1625647500000|2021-07-07 08:45:00|7334.1|7331.1|7331.6|7328.6|7334.1|7331.1|7331.1|7328.1|30
1625647800000|2021-07-07 08:50:00|7332.1|7329.1|7333.6|7330.6|7333.6|7330.6|7330.6|7327.6|55
1625648100000|2021-07-07 08:55:00|7333.1|7330.1|7331.6|7328.6|7333.6|7330.6|7330.6|7327.6|42
1625648400000|2021-07-07 09:00:00|7331.1|7328.1|7333.6|7330.6|7334.6|7331.6|7329.6|7326.6|80
1625648700000|2021-07-07 09:05:00|7334.1|7331.1|7335.6|7332.6|7336.1|7333.1|7333.6|7330.6|42
1625649000000|2021-07-07 09:10:00|7336.6|7333.6|7335.6|7332.6|7337.6|7334.6|7334.6|7331.6|44
1625649300000|2021-07-07 09:15:00|7336.1|7333.1|7334.6|7331.6|7338.6|7335.6|7334.6|7331.6|23
1625649600000|2021-07-07 09:20:00|7335.1|7332.1|7334.6|7331.6|7336.6|7333.6|7334.6|7331.6|58
1625649900000|2021-07-07 09:25:00|7335.1|7332.1|7333.6|7330.6|7335.6|7332.6|7333.6|7330.6|33
1625650200000|2021-07-07 09:30:00|7334.1|7331.1|7335.6|7332.6|7336.6|7333.6|7334.1|7331.1|47
1625650500000|2021-07-07 09:35:00|7336.1|7333.1|7338.6|7335.6|7339.6|7336.6|7335.6|7332.6|41
1625650800000|2021-07-07 09:40:00|7339.1|7336.1|7338.6|7335.6|7340.1|7337.1|7338.1|7335.1|27
1625651100000|2021-07-07 09:45:00|7339.1|7336.1|7337.6|7334.6|7339.6|7336.6|7337.6|7334.6|35
1625651400000|2021-07-07 09:50:00|7338.1|7335.1|7334.6|7331.6|7338.1|7335.1|7333.6|7330.6|31
1625651700000|2021-07-07 09:55:00|7335.1|7332.1|7333.6|7330.6|7336.1|7333.1|7333.6|7330.6|38
1625652000000|2021-07-07 10:00:00|7334.1|7331.1|7331.6|7328.6|7334.6|7331.6|7331.6|7328.6|46
1625652300000|2021-07-07 10:05:00|7332.1|7329.1|7335.6|7332.6|7335.6|7332.6|7332.1|7329.1|60
1625652600000|2021-07-07 10:10:00|7335.1|7332.1|7330.6|7327.6|7335.6|7332.6|7329.6|7326.6|42
1625652900000|2021-07-07 10:15:00|7331.1|7328.1|7332.6|7329.6|7332.6|7329.6|7329.6|7326.6|35
1625653200000|2021-07-07 10:20:00|7333.1|7330.1|7331.6|7328.6|7335.6|7332.6|7331.6|7328.6|35
1625653500000|2021-07-07 10:25:00|7331.1|7328.1|7333.6|7330.6|7334.6|7331.6|7330.6|7327.6|37
1625653800000|2021-07-07 10:30:00|7334.1|7331.1|7332.6|7329.6|7334.6|7331.6|7331.6|7328.6|33
1625654100000|2021-07-07 10:35:00|7332.1|7329.1|7330.6|7327.6|7332.1|7329.1|7327.6|7324.6|60
1625654400000|2021-07-07 10:40:00|7330.1|7327.1|7335.6|7332.6|7335.6|7332.6|7330.1|7327.1|75
1625654700000|2021-07-07 10:45:00|7335.1|7332.1|7333.6|7330.6|7335.1|7332.1|7333.6|7330.6|29
1625655000000|2021-07-07 10:50:00|7332.6|7329.6|7332.6|7329.6|7333.6|7330.6|7331.6|7328.6|30
1625655300000|2021-07-07 10:55:00|7333.1|7330.1|7336.6|7333.6|7336.6|7333.6|7332.6|7329.6|25
1625655600000|2021-07-07 11:00:00|7337.1|7334.1|7333.6|7330.6|7337.1|7334.1|7333.6|7330.6|34
1625655900000|2021-07-07 11:05:00|7334.1|7331.1|7334.6|7331.6|7335.6|7332.6|7333.6|7330.6|24
1625656200000|2021-07-07 11:10:00|7334.1|7331.1|7332.6|7329.6|7334.1|7331.1|7331.6|7328.6|31
1625656500000|2021-07-07 11:15:00|7333.1|7330.1|7332.6|7329.6|7334.6|7331.6|7332.6|7329.6|34
1625656800000|2021-07-07 11:20:00|7333.6|7330.6|7333.6|7330.6|7334.6|7331.6|7332.6|7329.6|26
1625657100000|2021-07-07 11:25:00|7334.1|7331.1|7333.6|7330.6|7335.6|7332.6|7333.6|7330.6|63
1625657400000|2021-07-07 11:30:00|7332.6|7329.6|7333.6|7330.6|7335.1|7332.1|7332.6|7329.6|35
1625657700000|2021-07-07 11:35:00|7334.1|7331.1|7336.6|7333.6|7337.6|7334.6|7334.1|7331.1|67
1625658000000|2021-07-07 11:40:00|7337.1|7334.1|7334.6|7331.6|7337.1|7334.1|7334.6|7331.6|37
1625658300000|2021-07-07 11:45:00|7335.1|7332.1|7334.1|7331.1|7335.6|7332.6|7333.6|7330.6|25
1625658600000|2021-07-07 11:50:00|7334.6|7331.6|7332.6|7329.6|7334.6|7331.6|7331.6|7328.6|27
1625658900000|2021-07-07 11:55:00|7332.1|7329.1|7332.6|7329.6|7333.1|7330.1|7331.6|7328.6|94
1625659200000|2021-07-07 12:00:00|7333.1|7330.1|7331.6|7328.6|7333.1|7330.1|7331.6|7328.6|73
1625659500000|2021-07-07 12:05:00|7331.1|7328.1|7327.6|7324.6|7331.1|7328.1|7327.6|7324.6|83
1625659800000|2021-07-07 12:10:00|7328.1|7325.1|7324.6|7321.6|7328.6|7325.6|7324.6|7321.6|68
1625660100000|2021-07-07 12:15:00|7324.1|7321.1|7317.6|7314.6|7324.1|7321.1|7317.6|7314.6|97
1625660400000|2021-07-07 12:20:00|7318.1|7315.1|7319.6|7316.6|7320.6|7317.6|7317.6|7314.6|60
1625660700000|2021-07-07 12:25:00|7320.1|7317.1|7318.6|7315.6|7320.6|7317.6|7318.6|7315.6|41
1625661000000|2021-07-07 12:30:00|7317.6|7314.6|7319.6|7316.6|7319.6|7316.6|7316.6|7313.6|57
1625661300000|2021-07-07 12:35:00|7320.1|7317.1|7320.6|7317.6|7321.6|7318.6|7319.6|7316.6|43
1625661600000|2021-07-07 12:40:00|7320.1|7317.1|7321.6|7318.6|7322.6|7319.6|7320.1|7317.1|32
1625661900000|2021-07-07 12:45:00|7322.1|7319.1|7324.6|7321.6|7326.6|7323.6|7321.6|7318.6|56
1625662200000|2021-07-07 12:50:00|7325.1|7322.1|7325.6|7322.6|7326.1|7323.1|7323.1|7320.1|53
1625662500000|2021-07-07 12:55:00|7326.1|7323.1|7325.6|7322.6|7326.6|7323.6|7324.6|7321.6|47
1625662800000|2021-07-07 13:00:00|7326.1|7323.1|7326.6|7323.6|7326.6|7323.6|7325.6|7322.6|45
1625663100000|2021-07-07 13:05:00|7327.1|7324.1|7327.6|7324.6|7328.6|7325.6|7326.6|7323.6|48
1625663400000|2021-07-07 13:10:00|7328.1|7325.1|7327.6|7324.6|7328.6|7325.6|7327.6|7324.6|19
1625663700000|2021-07-07 13:15:00|7328.1|7325.1|7329.6|7326.6|7329.6|7326.6|7327.6|7324.6|39
1625664000000|2021-07-07 13:20:00|7330.1|7327.1|7331.6|7328.6|7333.1|7330.1|7330.1|7327.1|54
1625664300000|2021-07-07 13:25:00|7332.1|7329.1|7332.6|7329.6|7333.1|7330.1|7331.6|7328.6|50
1625664600000|2021-07-07 13:30:00|7333.1|7330.1|7340.6|7337.6|7340.6|7337.6|7330.6|7327.6|384
1625664900000|2021-07-07 13:35:00|7341.1|7338.1|7342.6|7339.6|7344.6|7341.6|7340.6|7337.6|128
1625665200000|2021-07-07 13:40:00|7343.1|7340.1|7340.6|7337.6|7344.6|7341.6|7337.6|7334.6|91
1625665500000|2021-07-07 13:45:00|7341.1|7338.1|7344.6|7341.6|7345.6|7342.6|7341.1|7338.1|122
1625665800000|2021-07-07 13:50:00|7343.6|7340.6|7338.6|7335.6|7343.6|7340.6|7337.1|7334.1|147
1625666100000|2021-07-07 13:55:00|7339.1|7336.1|7339.6|7336.6|7341.6|7338.6|7337.6|7334.6|76
1625666400000|2021-07-07 14:00:00|7340.1|7337.1|7335.1|7332.1|7340.1|7337.1|7334.6|7331.6|91
1625666700000|2021-07-07 14:05:00|7334.6|7331.6|7342.1|7339.1|7342.6|7339.6|7334.6|7331.6|159
1625667000000|2021-07-07 14:10:00|7342.6|7339.6|7347.6|7344.6|7349.6|7346.6|7341.6|7338.6|283
1625667300000|2021-07-07 14:15:00|7348.6|7345.6|7347.6|7344.6|7350.6|7347.6|7347.6|7344.6|143
1625667600000|2021-07-07 14:20:00|7348.1|7345.1|7347.6|7344.6|7348.6|7345.6|7344.6|7341.6|146
1625667900000|2021-07-07 14:25:00|7347.1|7344.1|7340.6|7337.6|7347.6|7344.6|7338.6|7335.6|276
1625668200000|2021-07-07 14:30:00|7340.1|7337.1|7341.6|7338.6|7343.6|7340.6|7337.6|7334.6|257
1625668500000|2021-07-07 14:35:00|7342.6|7339.6|7341.6|7338.6|7347.1|7344.1|7341.6|7338.6|176
1625668800000|2021-07-07 14:40:00|7341.1|7338.1|7333.6|7330.6|7343.6|7340.6|7333.6|7330.6|257
1625669100000|2021-07-07 14:45:00|7333.1|7330.1|7338.6|7335.6|7343.1|7340.1|7330.6|7327.6|193
1625669400000|2021-07-07 14:50:00|7338.1|7335.1|7338.6|7335.6|7340.6|7337.6|7336.6|7333.6|175
1625669700000|2021-07-07 14:55:00|7339.1|7336.1|7339.6|7336.6|7341.6|7338.6|7338.6|7335.6|142
1625670000000|2021-07-07 15:00:00|7339.1|7336.1|7340.6|7337.6|7341.6|7338.6|7336.1|7333.1|167
1625670300000|2021-07-07 15:05:00|7339.6|7336.6|7338.6|7335.6|7343.6|7340.6|7337.6|7334.6|175
1625670600000|2021-07-07 15:10:00|7338.1|7335.1|7340.6|7337.6|7341.6|7338.6|7338.1|7335.1|154
1625670900000|2021-07-07 15:15:00|7341.1|7338.1|7339.6|7336.6|7342.6|7339.6|7337.6|7334.6|120
1625671200000|2021-07-07 15:20:00|7340.6|7337.6|7341.6|7338.6|7343.6|7340.6|7337.6|7334.6|154
1625671500000|2021-07-07 15:25:00|7342.1|7339.1|7342.6|7339.6|7343.6|7340.6|7338.6|7335.6|103
1625671800000|2021-07-07 15:30:00|7343.1|7340.1|7343.6|7340.6|7345.6|7342.6|7341.6|7338.6|84
1625672100000|2021-07-07 15:35:00|7344.1|7341.1|7346.6|7343.6|7349.6|7346.6|7343.6|7340.6|83
1625672400000|2021-07-07 15:40:00|7347.1|7344.1|7346.1|7343.1|7348.6|7345.6|7345.6|7342.6|54
1625672700000|2021-07-07 15:45:00|7346.6|7343.6|7347.6|7344.6|7348.6|7345.6|7345.6|7342.6|50
1625673000000|2021-07-07 15:50:00|7348.1|7345.1|7345.1|7342.1|7348.6|7345.6|7344.1|7341.1|54
1625673300000|2021-07-07 15:55:00|7344.6|7341.6|7341.6|7338.6|7345.6|7342.6|7340.6|7337.6|57
1625673600000|2021-07-07 16:00:00|7341.1|7338.1|7341.6|7338.6|7342.6|7339.6|7340.6|7337.6|57
1625673900000|2021-07-07 16:05:00|7341.1|7338.1|7343.6|7340.6|7344.6|7341.6|7341.1|7338.1|37
1625674200000|2021-07-07 16:10:00|7344.1|7341.1|7347.6|7344.6|7348.1|7345.1|7343.6|7340.6|43
1625674500000|2021-07-07 16:15:00|7348.1|7345.1|7346.6|7343.6|7348.6|7345.6|7345.6|7342.6|23
1625674800000|2021-07-07 16:20:00|7346.1|7343.1|7346.6|7343.6|7346.6|7343.6|7345.1|7342.1|29
1625675100000|2021-07-07 16:25:00|7345.6|7342.6|7343.6|7340.6|7346.6|7343.6|7343.6|7340.6|38
1625675400000|2021-07-07 16:30:00|7344.6|7341.6|7346.6|7343.6|7346.6|7343.6|7343.6|7340.6|19
1625675700000|2021-07-07 16:35:00|7346.1|7343.1|7345.6|7342.6|7346.6|7343.6|7344.6|7341.6|5
1625676000000|2021-07-07 16:40:00|7345.1|7342.1|7342.6|7339.6|7345.1|7342.1|7342.6|7339.6|18
1625676300000|2021-07-07 16:45:00|7343.1|7340.1|7343.6|7340.6|7344.1|7341.1|7341.6|7338.6|17
1625676600000|2021-07-07 16:50:00|7344.1|7341.1|7345.6|7342.6|7345.6|7342.6|7344.1|7341.1|11
1625676900000|2021-07-07 16:55:00|7345.1|7342.1|7344.6|7341.6|7345.6|7342.6|7343.6|7340.6|9
1625677200000|2021-07-07 17:00:00|7345.1|7342.1|7343.6|7340.6|7345.6|7342.6|7342.6|7339.6|15
1625677500000|2021-07-07 17:05:00|7344.1|7341.1|7342.6|7339.6|7344.6|7341.6|7342.6|7339.6|9
1625677800000|2021-07-07 17:10:00|7342.1|7339.1|7342.6|7339.6|7342.6|7339.6|7341.6|7338.6|8
1625678100000|2021-07-07 17:15:00|7342.1|7339.1|7340.6|7337.6|7342.6|7339.6|7340.1|7337.1|12
1625678400000|2021-07-07 17:20:00|7340.1|7337.1|7335.6|7332.6|7340.6|7337.6|7335.6|7332.6|69
1625678700000|2021-07-07 17:25:00|7334.6|7331.6|7336.6|7333.6|7337.6|7334.6|7334.6|7331.6|26
1625679000000|2021-07-07 17:30:00|7337.1|7334.1|7337.6|7334.6|7337.6|7334.6|7336.1|7333.1|3
1625679300000|2021-07-07 17:35:00|7338.1|7335.1|7341.6|7338.6|7341.6|7338.6|7338.1|7335.1|25
1625679600000|2021-07-07 17:40:00|7341.1|7338.1|7341.6|7338.6|7342.6|7339.6|7340.6|7337.6|7
1625679900000|2021-07-07 17:45:00|7341.1|7338.1|7343.6|7340.6|7343.6|7340.6|7341.1|7338.1|6
1625680200000|2021-07-07 17:50:00|7343.1|7340.1|7343.1|7340.1|7343.6|7340.6|7341.6|7338.6|10
1625680500000|2021-07-07 17:55:00|7343.6|7340.6|7337.1|7334.1|7343.6|7340.6|7336.6|7333.6|27
1625680800000|2021-07-07 18:00:00|7337.6|7334.6|7341.6|7338.6|7343.6|7340.6|7337.6|7334.6|84
1625681100000|2021-07-07 18:05:00|7341.1|7338.1|7342.6|7339.6|7342.6|7339.6|7339.6|7336.6|44
1625681400000|2021-07-07 18:10:00|7342.1|7339.1|7339.1|7336.1|7342.6|7339.6|7337.6|7334.6|42
1625681700000|2021-07-07 18:15:00|7338.6|7335.6|7341.6|7338.6|7341.6|7338.6|7337.6|7334.6|51
1625682000000|2021-07-07 18:20:00|7341.1|7338.1|7340.6|7337.6|7341.6|7338.6|7337.6|7334.6|26
1625682300000|2021-07-07 18:25:00|7341.1|7338.1|7340.6|7337.6|7342.6|7339.6|7340.6|7337.6|17
1625682600000|2021-07-07 18:30:00|7339.6|7336.6|7339.6|7336.6|7341.6|7338.6|7339.6|7336.6|30
1625682900000|2021-07-07 18:35:00|7339.1|7336.1|7336.6|7333.6|7339.6|7336.6|7336.6|7333.6|23
1625683200000|2021-07-07 18:40:00|7337.1|7334.1|7338.6|7335.6|7338.6|7335.6|7335.6|7332.6|18
1625683500000|2021-07-07 18:45:00|7338.1|7335.1|7341.6|7338.6|7341.6|7338.6|7337.6|7334.6|25
1625683800000|2021-07-07 18:50:00|7342.1|7339.1|7341.6|7338.6|7342.6|7339.6|7340.6|7337.6|26
1625684100000|2021-07-07 18:55:00|7342.1|7339.1|7345.6|7342.6|7346.6|7343.6|7342.1|7339.1|35
1625684400000|2021-07-07 19:00:00|7346.1|7343.1|7348.6|7345.6|7349.1|7346.1|7345.6|7342.6|45
1625684700000|2021-07-07 19:05:00|7348.1|7345.1|7349.6|7346.6|7350.1|7347.1|7347.6|7344.6|34
1625685000000|2021-07-07 19:10:00|7350.1|7347.1|7350.6|7347.6|7350.6|7347.6|7348.6|7345.6|24
1625685300000|2021-07-07 19:15:00|7350.1|7347.1|7344.1|7341.1|7350.6|7347.6|7344.1|7341.1|62
1625685600000|2021-07-07 19:20:00|7344.6|7341.6|7343.6|7340.6|7345.6|7342.6|7342.6|7339.6|86
1625685900000|2021-07-07 19:25:00|7344.1|7341.1|7343.6|7340.6|7344.6|7341.6|7339.6|7336.6|83
1625686200000|2021-07-07 19:30:00|7343.1|7340.1|7349.6|7346.6|7349.6|7346.6|7341.6|7338.6|76
1625686500000|2021-07-07 19:35:00|7350.1|7347.1|7349.6|7346.6|7350.1|7347.1|7346.1|7343.1|56
1625686800000|2021-07-07 19:40:00|7350.1|7347.1|7348.6|7345.6|7350.6|7347.6|7346.6|7343.6|31
1625687100000|2021-07-07 19:45:00|7349.1|7346.1|7347.6|7344.6|7349.6|7346.6|7347.6|7344.6|43
1625687400000|2021-07-07 19:50:00|7348.1|7345.1|7348.6|7345.6|7349.6|7346.6|7346.1|7343.1|56
1625687700000|2021-07-07 19:55:00|7348.1|7345.1|7347.1|7344.1|7348.6|7345.6|7342.1|7339.1|132
1625688000000|2021-07-07 20:00:00|7347.6|7344.6|7344.6|7341.6|7347.6|7344.6|7343.6|7340.6|37
1625688300000|2021-07-07 20:05:00|7344.1|7341.1|7343.6|7340.6|7344.6|7341.6|7342.6|7339.6|16
1625688600000|2021-07-07 20:10:00|7343.1|7340.1|7343.6|7340.6|7344.1|7341.1|7343.1|7340.1|7
1625688900000|2021-07-07 20:15:00|7343.1|7340.1|7342.6|7339.6|7343.1|7340.1|7342.6|7339.6|7
1625689200000|2021-07-07 20:20:00|7341.6|7338.6|7342.6|7339.6|7342.6|7339.6|7341.6|7338.6|10
1625689500000|2021-07-07 20:25:00|7343.1|7340.1|7342.6|7339.6|7343.6|7340.6|7342.6|7339.6|11
1625689800000|2021-07-07 20:30:00|7343.1|7340.1|7343.6|7340.6|7343.6|7340.6|7343.1|7340.1|13
1625690100000|2021-07-07 20:35:00|||||||||10
1625690400000|2021-07-07 20:40:00|7343.1|7340.1|7342.6|7339.6|7343.6|7340.6|7341.6|7338.6|58
1625690700000|2021-07-07 20:45:00|7342.1|7339.1|7341.6|7338.6|7342.1|7339.1|7340.6|7337.6|87
1625691000000|2021-07-07 20:50:00|7341.1|7338.1|7341.1|7338.1|7341.6|7338.6|7340.6|7337.6|13
1625691300000|2021-07-07 20:55:00|7340.6|7337.6|7339.6|7336.6|7342.1|7339.1|7339.6|7336.6|52
1625691600000|2021-07-07 21:00:00|7342.4|7338.4|7341.8|7337.8|7342.4|7338.4|7341.5|7337.5|0
1625691900000|2021-07-07 21:05:00|7341.7|7337.7|7341.8|7337.8|7342|7338|7341.7|7337.7|0
1625692200000|2021-07-07 21:10:00|7342|7338|7341.8|7337.8|7342|7338|7341.8|7337.8|0
1625692500000|2021-07-07 21:15:00|7341.9|7337.9|7341.8|7337.8|7341.9|7337.9|7341.7|7337.7|0
1625692800000|2021-07-07 21:20:00|7341.7|7337.7|7341.8|7337.8|7342|7338|7341.6|7337.6|0
1625693100000|2021-07-07 21:25:00|7341.6|7337.6|7341.9|7337.9|7342.1|7338.1|7341.6|7337.6|0
1625693400000|2021-07-07 21:30:00|7341.8|7337.8|7341.8|7337.8|7341.8|7337.8|7341.8|7337.8|0
1625693700000|2021-07-07 21:35:00|7341.7|7337.7|7341.7|7337.7|7341.7|7337.7|7341.7|7337.7|0
1625694300000|2021-07-07 21:45:00|7341.9|7337.9|7341.9|7337.9|7341.9|7337.9|7341.7|7337.7|0
1625694600000|2021-07-07 21:50:00|7342.1|7338.1|7342.5|7338.5|7342.8|7338.8|7341.8|7337.8|0
1625694900000|2021-07-07 21:55:00|7342.4|7338.4|7344.6|7340.6|7345.1|7341.1|7342.4|7338.4|0
1625695200000|2021-07-07 22:00:00|7344.8|7340.8|7343.7|7339.7|7345.2|7341.2|7343.1|7339.1|0
1625695500000|2021-07-07 22:05:00|7343.9|7339.9|7343.4|7339.4|7344.2|7340.2|7343.3|7339.3|0
1625695800000|2021-07-07 22:10:00|7343.7|7339.7|7343|7339|7343.7|7339.7|7342.6|7338.6|0
1625696100000|2021-07-07 22:15:00|7343.2|7339.2|7343.2|7339.2|7343.4|7339.4|7342.9|7338.9|0
1625696400000|2021-07-07 22:20:00|7343|7339|7342.8|7338.8|7343.5|7339.5|7342.5|7338.5|0
1625696700000|2021-07-07 22:25:00|7342.7|7338.7|7342.4|7338.4|7342.7|7338.7|7342|7338|0
1625697000000|2021-07-07 22:30:00|7342.7|7338.7|7341.2|7337.2|7342.7|7338.7|7341.2|7337.2|0
1625697300000|2021-07-07 22:35:00|7341.4|7337.4|7341.6|7337.6|7341.6|7337.6|7341.2|7337.2|0
1625697600000|2021-07-07 22:40:00|7341.4|7337.4|7341.6|7337.6|7341.6|7337.6|7341.2|7337.2|0
1625697900000|2021-07-07 22:45:00|7341.4|7337.4|7341.2|7337.2|7341.4|7337.4|7341.2|7337.2|0
1625698200000|2021-07-07 22:50:00|7341|7337|7341.9|7337.9|7341.9|7337.9|7340.8|7336.8|0
1625698500000|2021-07-07 22:55:00|7341.8|7337.8|7342.3|7338.3|7342.8|7338.8|7341.8|7337.8|0
1625698800000|2021-07-07 23:00:00|7342.1|7338.1|7342.9|7338.9|7342.9|7338.9|7341.9|7337.9|0
1625699100000|2021-07-07 23:05:00|7342.5|7338.5|7342.8|7338.8|7342.9|7338.9|7342.5|7338.5|0
1625699400000|2021-07-07 23:10:00|7342.6|7338.6|7342.3|7338.3|7342.6|7338.6|7342|7338|0
1625699700000|2021-07-07 23:15:00|7342.1|7338.1|7342.2|7338.2|7342.3|7338.3|7341.6|7337.6|0
1625700000000|2021-07-07 23:20:00|7341.8|7337.8|7342.6|7338.6|7342.6|7338.6|7341.8|7337.8|0
1625700300000|2021-07-07 23:25:00|7342.4|7338.4|7342.2|7338.2|7342.6|7338.6|7342.2|7338.2|0
1625700600000|2021-07-07 23:30:00|7342.3|7338.3|7341.6|7337.6|7342.3|7338.3|7341.5|7337.5|0
1625700900000|2021-07-07 23:35:00|7341.7|7337.7|7341.8|7337.8|7341.9|7337.9|7341.3|7337.3|0
1625701200000|2021-07-07 23:40:00|7341.6|7337.6|7341.1|7337.1|7341.6|7337.6|7340.3|7336.3|0
1625701500000|2021-07-07 23:45:00|7340.9|7336.9|7340.3|7336.3|7340.9|7336.9|7339.9|7335.9|0
1625701800000|2021-07-07 23:50:00|7346.6|7344.6|7347.1|7345.1|7354.1|7352.1|7343.6|7341.6|547
1625702100000|2021-07-07 23:55:00|7347.6|7345.6|7351.1|7349.1|7354.1|7352.1|7347.1|7345.1|204
1625702400000|2021-07-08 00:00:00|7350.6|7348.6|7346.1|7345.1|7352.6|7351.6|7344.6|7343.6|426
1625702700000|2021-07-08 00:05:00|7346.6|7345.6|7358.6|7357.6|7360.1|7359.1|7344.6|7343.6|424
1625703000000|2021-07-08 00:10:00|7359.1|7358.1|7362.6|7361.6|7362.6|7361.6|7352.1|7351.1|594
1625703300000|2021-07-08 00:15:00|7364.6|7363.6|7366.6|7365.6|7369.6|7368.6|7360.6|7359.6|949
1625703600000|2021-07-08 00:20:00|7367.6|7366.6|7375.6|7374.6|7376.1|7375.1|7367.6|7366.6|781
1625703900000|2021-07-08 00:25:00|7374.6|7373.6|7373.6|7372.6|7377.6|7376.6|7371.6|7370.6|410
1625704200000|2021-07-08 00:30:00|7374.1|7373.1|7374.6|7373.6|7380.1|7379.1|7372.6|7371.6|375
1625704500000|2021-07-08 00:35:00|7374.1|7373.1|7369.6|7368.6|7379.1|7378.1|7367.6|7366.6|359
1625704800000|2021-07-08 00:40:00|7369.1|7368.1|7366.1|7365.1|7369.1|7368.1|7365.6|7364.6|330
1625705100000|2021-07-08 00:45:00|7365.6|7364.6|7363.1|7362.1|7371.1|7370.1|7360.1|7359.1|600
1625705400000|2021-07-08 00:50:00|7363.6|7362.6|7362.6|7361.6|7366.6|7365.6|7360.6|7359.6|178
1625705700000|2021-07-08 00:55:00|7362.1|7361.1|7361.1|7360.1|7362.1|7361.1|7357.6|7356.6|217
1625706000000|2021-07-08 01:00:00|7360.6|7359.6|7368.1|7367.1|7368.6|7367.6|7359.6|7358.6|347
1625706300000|2021-07-08 01:05:00|7368.6|7367.6|7372.6|7371.6|7374.1|7373.1|7364.6|7363.6|395
1625706600000|2021-07-08 01:10:00|7373.1|7372.1|7371.1|7370.1|7375.6|7374.6|7367.6|7366.6|305
1625706900000|2021-07-08 01:15:00|7371.6|7370.6|7368.6|7367.6|7371.6|7370.6|7365.6|7364.6|194
1625707200000|2021-07-08 01:20:00|7369.1|7368.1|7364.1|7363.1|7369.6|7368.6|7363.1|7362.1|228
1625707500000|2021-07-08 01:25:00|7364.6|7363.6|7363.6|7362.6|7368.1|7367.1|7363.6|7362.6|116
1625707800000|2021-07-08 01:30:00|7364.1|7363.1|7363.6|7362.6|7366.6|7365.6|7362.1|7361.1|150
1625708100000|2021-07-08 01:35:00|7363.1|7362.1|7366.1|7365.1|7369.6|7368.6|7361.6|7360.6|144
1625708400000|2021-07-08 01:40:00|7366.6|7365.6|7365.6|7364.6|7367.6|7366.6|7364.1|7363.1|125
1625708700000|2021-07-08 01:45:00|7365.1|7364.1|7360.6|7359.6|7365.1|7364.1|7358.6|7357.6|187
1625709000000|2021-07-08 01:50:00|7361.1|7360.1|7354.6|7353.6|7361.6|7360.6|7354.1|7353.1|223
1625709300000|2021-07-08 01:55:00|7354.1|7353.1|7351.6|7350.6|7356.6|7355.6|7350.1|7349.1|332
1625709600000|2021-07-08 02:00:00|7351.1|7350.1|7350.6|7349.6|7353.6|7352.6|7348.6|7347.6|142
1625709900000|2021-07-08 02:05:00|7350.1|7349.1|7349.6|7348.6|7352.6|7351.6|7348.6|7347.6|235
1625710200000|2021-07-08 02:10:00|7350.6|7349.6|7347.6|7346.6|7350.6|7349.6|7346.1|7345.1|142
1625710500000|2021-07-08 02:15:00|7347.1|7346.1|7340.6|7339.6|7347.1|7346.1|7339.6|7338.6|287
1625710800000|2021-07-08 02:20:00|7339.6|7338.6|7340.6|7339.6|7343.1|7342.1|7336.6|7335.6|308
1625711100000|2021-07-08 02:25:00|7340.1|7339.1|7342.6|7341.6|7342.6|7341.6|7340.1|7339.1|106
1625711400000|2021-07-08 02:30:00|7343.1|7342.1|7345.6|7344.6|7345.6|7344.6|7335.6|7334.6|531
1625711700000|2021-07-08 02:35:00|7346.1|7345.1|7342.6|7341.6|7346.1|7345.1|7341.1|7340.1|227
1625712000000|2021-07-08 02:40:00|7343.1|7342.1|7344.6|7343.6|7344.6|7343.6|7340.1|7339.1|143
1625712300000|2021-07-08 02:45:00|7344.1|7343.1|7344.6|7343.6|7345.6|7344.6|7340.6|7339.6|286
1625712600000|2021-07-08 02:50:00|7345.1|7344.1|7343.6|7342.6|7345.6|7344.6|7343.6|7342.6|171
1625712900000|2021-07-08 02:55:00|7342.6|7341.6|7335.6|7334.6|7342.6|7341.6|7335.6|7334.6|511
1625713200000|2021-07-08 03:00:00|7336.6|7335.6|7328.6|7327.6|7336.6|7335.6|7327.6|7326.6|434
1625713500000|2021-07-08 03:05:00|7327.6|7326.6|7327.6|7326.6|7328.6|7327.6|7325.6|7324.6|304
1625713800000|2021-07-08 03:10:00|7327.1|7326.1|7325.6|7324.6|7327.1|7326.1|7322.6|7321.6|338
1625714100000|2021-07-08 03:15:00|7324.6|7323.6|7324.6|7323.6|7326.1|7325.1|7323.6|7322.6|263
1625714400000|2021-07-08 03:20:00|7325.1|7324.1|7324.1|7323.1|7326.1|7325.1|7323.6|7322.6|154
1625714700000|2021-07-08 03:25:00|7324.6|7323.6|7323.1|7322.1|7325.6|7324.6|7320.1|7319.1|202
1625715000000|2021-07-08 03:30:00|7322.6|7321.6|7323.1|7322.1|7324.6|7323.6|7321.6|7320.6|204
1625715300000|2021-07-08 03:35:00|7323.6|7322.6|7325.6|7324.6|7325.6|7324.6|7323.1|7322.1|149
1625715600000|2021-07-08 03:40:00|7325.1|7324.1|7323.6|7322.6|7329.6|7328.6|7322.6|7321.6|174
1625715900000|2021-07-08 03:45:00|7323.1|7322.1|7326.1|7325.1|7326.6|7325.6|7322.6|7321.6|176
1625716200000|2021-07-08 03:50:00|7326.6|7325.6|7330.6|7329.6|7331.6|7330.6|7324.6|7323.6|198
1625716500000|2021-07-08 03:55:00|7330.1|7329.1|7326.6|7325.6|7330.6|7329.6|7325.6|7324.6|161
1625716800000|2021-07-08 04:00:00|7326.1|7325.1|7326.6|7325.6|7328.6|7327.6|7324.6|7323.6|131
1625717100000|2021-07-08 04:05:00|7327.1|7326.1|7327.6|7326.6|7330.6|7329.6|7326.6|7325.6|251
1625717400000|2021-07-08 04:10:00|7327.1|7326.1|7326.6|7325.6|7328.6|7327.6|7326.6|7325.6|95
1625717700000|2021-07-08 04:15:00|7325.6|7324.6|7324.6|7323.6|7325.6|7324.6|7323.6|7322.6|148
1625718000000|2021-07-08 04:20:00|7324.1|7323.1|7323.6|7322.6|7325.1|7324.1|7323.6|7322.6|202
1625718300000|2021-07-08 04:25:00|7324.6|7323.6|7328.6|7327.6|7328.6|7327.6|7324.6|7323.6|79
1625718600000|2021-07-08 04:30:00|7329.6|7328.6|7332.6|7331.6|7332.6|7331.6|7327.6|7326.6|245
1625718900000|2021-07-08 04:35:00|7331.6|7330.6|7330.6|7329.6|7331.6|7330.6|7327.6|7326.6|246
1625719200000|2021-07-08 04:40:00|7331.1|7330.1|7332.6|7331.6|7332.6|7331.6|7329.1|7328.1|69
1625719500000|2021-07-08 04:45:00|7332.1|7331.1|7327.6|7326.6|7332.1|7331.1|7327.6|7326.6|192
1625719800000|2021-07-08 04:50:00|7327.1|7326.1|7333.1|7332.1|7333.6|7332.6|7326.6|7325.6|238
1625720100000|2021-07-08 04:55:00|7333.6|7332.6|7332.6|7331.6|7333.6|7332.6|7329.6|7328.6|242
1625720400000|2021-07-08 05:00:00|7332.1|7331.1|7330.6|7329.6|7333.6|7332.6|7328.6|7327.6|420
1625720700000|2021-07-08 05:05:00|7330.1|7329.1|7332.6|7331.6|7333.6|7332.6|7328.6|7327.6|318
1625721000000|2021-07-08 05:10:00|7333.1|7332.1|7334.6|7333.6|7335.6|7334.6|7332.6|7331.6|236
1625721300000|2021-07-08 05:15:00|7335.6|7334.6|7335.1|7334.1|7336.1|7335.1|7333.6|7332.6|238
1625721600000|2021-07-08 05:20:00|7335.6|7334.6|7337.6|7336.6|7338.6|7337.6|7332.6|7331.6|209
1625721900000|2021-07-08 05:25:00|7338.1|7337.1|7338.6|7337.6|7339.6|7338.6|7337.6|7336.6|110
1625722200000|2021-07-08 05:30:00|7338.1|7337.1|7334.6|7333.6|7338.6|7337.6|7334.6|7333.6|239
1625722500000|2021-07-08 05:35:00|7335.1|7334.1|7335.6|7334.6|7336.6|7335.6|7334.6|7333.6|93
1625722800000|2021-07-08 05:40:00|7335.1|7334.1|7335.6|7334.6|7336.6|7335.6|7334.6|7333.6|138
1625723100000|2021-07-08 05:45:00|7335.1|7334.1|7336.6|7335.6|7336.6|7335.6|7335.1|7334.1|177
1625723400000|2021-07-08 05:50:00|7336.1|7335.1|7335.6|7334.6|7336.1|7335.1|7332.6|7331.6|270
1625723700000|2021-07-08 05:55:00|7336.1|7335.1|7339.6|7338.6|7342.1|7341.1|7335.6|7334.6|432
1625724000000|2021-07-08 06:00:00|7340.1|7338.1|7338.6|7336.6|7340.1|7338.1|7336.1|7334.1|557
1625724300000|2021-07-08 06:05:00|7338.1|7336.1|7334.1|7332.1|7340.1|7338.1|7334.1|7332.1|1116
1625724600000|2021-07-08 06:10:00|7335.1|7333.1|7334.1|7332.1|7338.1|7336.1|7334.1|7332.1|753
1625724900000|2021-07-08 06:15:00|7333.6|7331.6|7335.1|7333.1|7338.1|7336.1|7333.1|7331.1|481
1625725200000|2021-07-08 06:20:00|7334.1|7332.1|7338.1|7336.1|7338.1|7336.1|7334.1|7332.1|181
1625725500000|2021-07-08 06:25:00|7339.1|7337.1|7338.6|7336.6|7340.1|7338.1|7338.1|7336.1|637
1625725800000|2021-07-08 06:30:00|7340.1|7336.1|7339.2|7335.2|7340.7|7336.7|7338.4|7334.4|1
1625726100000|2021-07-08 06:35:00|7338.9|7334.9|7334.9|7330.9|7339|7335|7334.5|7330.5|0
1625726400000|2021-07-08 06:40:00|7334.5|7330.5|7332.4|7328.4|7335.3|7331.3|7332|7328|0
1625726700000|2021-07-08 06:45:00|7332|7328|7330.1|7326.1|7332.3|7328.3|7329.3|7325.3|0
1625727000000|2021-07-08 06:50:00|7330.2|7326.2|7331.4|7327.4|7332.4|7328.4|7330.1|7326.1|0
1625727300000|2021-07-08 06:55:00|7331.5|7327.5|7325.6|7321.6|7331.6|7327.6|7324.4|7320.4|0
1625727600000|2021-07-08 07:00:00|7325.5|7321.5|7320|7316|7328.2|7324.2|7319.7|7315.7|0
1625727900000|2021-07-08 07:05:00|7319.9|7315.9|7321.8|7317.8|7321.8|7317.8|7315.4|7311.4|0
1625728200000|2021-07-08 07:10:00|7321.4|7317.4|7316.6|7313.6|7323.6|7320.6|7313.6|7310.6|578
1625728500000|2021-07-08 07:15:00|7317.1|7314.1|7313.6|7310.6|7317.6|7314.6|7311.6|7308.6|193
1625728800000|2021-07-08 07:20:00|7312.6|7309.6|7311.1|7308.1|7312.6|7309.6|7305.6|7302.6|175
1625729100000|2021-07-08 07:25:00|7311.6|7308.6|7310.6|7307.6|7313.6|7310.6|7306.6|7303.6|260
1625729400000|2021-07-08 07:30:00|7310.1|7307.1|7301.6|7298.6|7310.1|7307.1|7297.6|7294.6|279
1625729700000|2021-07-08 07:35:00|7302.1|7299.1|7303.6|7300.6|7305.6|7302.6|7298.1|7295.1|186
1625730000000|2021-07-08 07:40:00|7303.1|7300.1|7298.1|7295.1|7304.1|7301.1|7293.6|7290.6|309
1625730300000|2021-07-08 07:45:00|7297.6|7294.6|7294.6|7291.6|7298.1|7295.1|7290.1|7287.1|183
1625730600000|2021-07-08 07:50:00|7293.6|7290.6|7297.1|7294.1|7297.6|7294.6|7287.6|7284.6|258
1625730900000|2021-07-08 07:55:00|7297.6|7294.6|7302.6|7299.6|7303.1|7300.1|7295.6|7292.6|269
1625731200000|2021-07-08 08:00:00|7302.1|7299.1|7295.1|7292.1|7302.1|7299.1|7293.6|7290.6|197
1625731500000|2021-07-08 08:05:00|7294.6|7291.6|7297.1|7294.1|7298.6|7295.6|7290.1|7287.1|113
1625731800000|2021-07-08 08:10:00|7296.6|7293.6|7300.6|7297.6|7300.6|7297.6|7292.1|7289.1|85
1625732100000|2021-07-08 08:15:00|7300.1|7297.1|7300.6|7297.6|7303.6|7300.6|7296.6|7293.6|116
1625732400000|2021-07-08 08:20:00|7301.1|7298.1|7296.6|7293.6|7301.6|7298.6|7294.6|7291.6|98
1625732700000|2021-07-08 08:25:00|7296.1|7293.1|7289.6|7286.6|7296.6|7293.6|7284.6|7281.6|208
1625733000000|2021-07-08 08:30:00|7289.1|7286.1|7288.6|7285.6|7290.6|7287.6|7284.6|7281.6|194
1625733300000|2021-07-08 08:35:00|7288.1|7285.1|7289.6|7286.6|7290.1|7287.1|7285.6|7282.6|126
1625733600000|2021-07-08 08:40:00|7289.1|7286.1|7291.6|7288.6|7291.6|7288.6|7286.6|7283.6|67
1625733900000|2021-07-08 08:45:00|7291.1|7288.1|7293.6|7290.6|7294.6|7291.6|7288.6|7285.6|71
1625734200000|2021-07-08 08:50:00|7294.1|7291.1|7291.6|7288.6|7295.6|7292.6|7290.6|7287.6|61
1625734500000|2021-07-08 08:55:00|7292.1|7289.1|7294.1|7291.1|7295.6|7292.6|7290.1|7287.1|65
1625734800000|2021-07-08 09:00:00|7294.6|7291.6|7290.6|7287.6|7295.6|7292.6|7289.6|7286.6|67
1625735100000|2021-07-08 09:05:00|7291.1|7288.1|7287.6|7284.6|7292.1|7289.1|7286.6|7283.6|78
1625735400000|2021-07-08 09:10:00|7288.1|7285.1|7290.6|7287.6|7291.1|7288.1|7284.6|7281.6|134
1625735700000|2021-07-08 09:15:00|7290.1|7287.1|7288.6|7285.6|7291.6|7288.6|7287.6|7284.6|63
1625736000000|2021-07-08 09:20:00|7288.1|7285.1|7283.6|7280.6|7289.1|7286.1|7282.1|7279.1|118
1625736300000|2021-07-08 09:25:00|7283.1|7280.1|7287.6|7284.6|7288.6|7285.6|7282.6|7279.6|53
1625736600000|2021-07-08 09:30:00|7287.1|7284.1|7287.1|7284.1|7290.6|7287.6|7285.6|7282.6|87
1625736900000|2021-07-08 09:35:00|7287.6|7284.6|7281.6|7278.6|7287.6|7284.6|7280.6|7277.6|56
1625737200000|2021-07-08 09:40:00|7282.1|7279.1|7284.6|7281.6|7286.6|7283.6|7281.6|7278.6|50
1625737500000|2021-07-08 09:45:00|7283.6|7280.6|7287.6|7284.6|7288.6|7285.6|7283.6|7280.6|94
1625737800000|2021-07-08 09:50:00|7287.1|7284.1|7284.6|7281.6|7288.1|7285.1|7283.6|7280.6|35
1625738100000|2021-07-08 09:55:00|7284.1|7281.1|7274.6|7271.6|7284.1|7281.1|7274.6|7271.6|198
1625738400000|2021-07-08 10:00:00|7274.1|7271.1|7270.6|7267.6|7274.6|7271.6|7264.6|7261.6|390
1625738700000|2021-07-08 10:05:00|7270.1|7267.1|7267.1|7264.1|7271.1|7268.1|7265.6|7262.6|57
1625739000000|2021-07-08 10:10:00|7266.6|7263.6|7263.6|7260.6|7267.1|7264.1|7262.6|7259.6|97
1625739300000|2021-07-08 10:15:00|7264.1|7261.1|7262.6|7259.6|7264.6|7261.6|7258.6|7255.6|117
1625739600000|2021-07-08 10:20:00|7262.1|7259.1|7262.6|7259.6|7263.6|7260.6|7256.6|7253.6|159
1625739900000|2021-07-08 10:25:00|7262.1|7259.1|7257.1|7254.1|7262.6|7259.6|7255.6|7252.6|86
1625740200000|2021-07-08 10:30:00|7256.6|7253.6|7260.6|7257.6|7261.6|7258.6|7253.6|7250.6|198
1625740500000|2021-07-08 10:35:00|7260.1|7257.1|7262.6|7259.6|7264.6|7261.6|7258.6|7255.6|177
1625740800000|2021-07-08 10:40:00|7263.1|7260.1|7256.6|7253.6|7263.1|7260.1|7255.1|7252.1|133
1625741100000|2021-07-08 10:45:00|7257.1|7254.1|7265.1|7262.1|7265.6|7262.6|7255.1|7252.1|141
1625741400000|2021-07-08 10:50:00|7264.6|7261.6|7265.6|7262.6|7268.1|7265.1|7261.1|7258.1|135
1625741700000|2021-07-08 10:55:00|7264.6|7261.6|7268.6|7265.6|7269.6|7266.6|7262.6|7259.6|37
1625742000000|2021-07-08 11:00:00|7269.1|7266.1|7268.6|7265.6|7276.6|7273.6|7267.6|7264.6|148
1625742300000|2021-07-08 11:05:00|7269.1|7266.1|7267.1|7264.1|7270.6|7267.6|7265.6|7262.6|74
1625742600000|2021-07-08 11:10:00|7267.6|7264.6|7263.6|7260.6|7267.6|7264.6|7259.6|7256.6|82
1625742900000|2021-07-08 11:15:00|7264.1|7261.1|7263.6|7260.6|7266.6|7263.6|7261.6|7258.6|102
1625743200000|2021-07-08 11:20:00|7262.6|7259.6|7267.6|7264.6|7268.6|7265.6|7262.1|7259.1|82
1625743500000|2021-07-08 11:25:00|7267.1|7264.1|7263.6|7260.6|7267.6|7264.6|7261.6|7258.6|72
1625743800000|2021-07-08 11:30:00|7263.1|7260.1|7260.1|7257.1|7263.1|7260.1|7255.6|7252.6|66
1625744100000|2021-07-08 11:35:00|7259.6|7256.6|7259.6|7256.6|7261.6|7258.6|7257.6|7254.6|42
1625744400000|2021-07-08 11:40:00|7260.1|7257.1|7259.6|7256.6|7260.1|7257.1|7255.6|7252.6|76
1625744700000|2021-07-08 11:45:00|7260.1|7257.1|7256.6|7253.6|7261.1|7258.1|7252.6|7249.6|137
1625745000000|2021-07-08 11:50:00|7256.1|7253.1|7254.6|7251.6|7256.6|7253.6|7253.6|7250.6|32
1625745300000|2021-07-08 11:55:00|7255.1|7252.1|7255.1|7252.1|7257.1|7254.1|7252.6|7249.6|30
1625745600000|2021-07-08 12:00:00|7255.6|7252.6|7250.6|7247.6|7255.6|7252.6|7248.6|7245.6|125
1625745900000|2021-07-08 12:05:00|7250.1|7247.1|7247.6|7244.6|7250.6|7247.6|7246.6|7243.6|105
1625746200000|2021-07-08 12:10:00|7247.1|7244.1|7250.6|7247.6|7251.1|7248.1|7244.1|7241.1|77
1625746500000|2021-07-08 12:15:00|7251.1|7248.1|7259.1|7256.1|7259.1|7256.1|7250.6|7247.6|147
1625746800000|2021-07-08 12:20:00|7259.6|7256.6|7260.6|7257.6|7260.6|7257.6|7255.6|7252.6|100
1625747100000|2021-07-08 12:25:00|7260.1|7257.1|7264.6|7261.6|7266.1|7263.1|7259.6|7256.6|106
1625747400000|2021-07-08 12:30:00|7263.6|7260.6|7261.6|7258.6|7269.6|7266.6|7261.6|7258.6|70
1625747700000|2021-07-08 12:35:00|7261.1|7258.1|7264.6|7261.6|7265.6|7262.6|7259.6|7256.6|51
1625748000000|2021-07-08 12:40:00|7264.1|7261.1|7264.6|7261.6|7266.6|7263.6|7261.6|7258.6|34
1625748300000|2021-07-08 12:45:00|7264.1|7261.1|7267.6|7264.6|7268.6|7265.6|7262.1|7259.1|83
1625748600000|2021-07-08 12:50:00|7267.1|7264.1|7269.6|7266.6|7269.6|7266.6|7264.6|7261.6|92
1625748900000|2021-07-08 12:55:00|7269.1|7266.1|7263.6|7260.6|7269.6|7266.6|7262.6|7259.6|112
1625749200000|2021-07-08 13:00:00|7264.1|7261.1|7261.1|7258.1|7264.6|7261.6|7258.6|7255.6|117
1625749500000|2021-07-08 13:05:00|7261.6|7258.6|7255.1|7252.1|7261.6|7258.6|7255.1|7252.1|111
1625749800000|2021-07-08 13:10:00|7254.6|7251.6|7255.6|7252.6|7259.6|7256.6|7253.6|7250.6|55
1625750100000|2021-07-08 13:15:00|7255.1|7252.1|7257.6|7254.6|7257.6|7254.6|7254.6|7251.6|49
1625750400000|2021-07-08 13:20:00|7257.1|7254.1|7258.6|7255.6|7260.6|7257.6|7256.6|7253.6|52
1625750700000|2021-07-08 13:25:00|7258.1|7255.1|7261.1|7258.1|7261.1|7258.1|7257.6|7254.6|88
1625751000000|2021-07-08 13:30:00|7261.6|7258.6|7272.6|7269.6|7275.1|7272.1|7259.6|7256.6|383
1625751300000|2021-07-08 13:35:00|7272.1|7269.1|7269.6|7266.6|7272.1|7269.1|7264.6|7261.6|235
1625751600000|2021-07-08 13:40:00|7270.6|7267.6|7257.6|7254.6|7272.6|7269.6|7256.6|7253.6|238
1625751900000|2021-07-08 13:45:00|7258.6|7255.6|7255.1|7252.1|7258.6|7255.6|7251.1|7248.1|226
1625752200000|2021-07-08 13:50:00|7254.6|7251.6|7271.6|7268.6|7272.6|7269.6|7254.6|7251.6|253
1625752500000|2021-07-08 13:55:00|7272.1|7269.1|7273.6|7270.6|7273.6|7270.6|7263.6|7260.6|163
1625752800000|2021-07-08 14:00:00|7274.1|7271.1|7266.1|7263.1|7274.1|7271.1|7260.1|7257.1|127
1625753100000|2021-07-08 14:05:00|7266.6|7263.6|7260.6|7257.6|7267.6|7264.6|7260.6|7257.6|95
1625753400000|2021-07-08 14:10:00|7260.1|7257.1|7258.6|7255.6|7264.1|7261.1|7258.6|7255.6|236
1625753700000|2021-07-08 14:15:00|7259.1|7256.1|7251.6|7248.6|7259.6|7256.6|7249.6|7246.6|195
1625754000000|2021-07-08 14:20:00|7251.1|7248.1|7242.6|7239.6|7251.6|7248.6|7240.6|7237.6|451
1625754300000|2021-07-08 14:25:00|7243.1|7240.1|7257.1|7254.1|7257.1|7254.1|7241.6|7238.6|144
1625754600000|2021-07-08 14:30:00|7257.6|7254.6|7250.6|7247.6|7259.6|7256.6|7248.6|7245.6|178
1625754900000|2021-07-08 14:35:00|7251.1|7248.1|7247.6|7244.6|7252.6|7249.6|7243.6|7240.6|151
1625755200000|2021-07-08 14:40:00|7248.1|7245.1|7257.6|7254.6|7258.6|7255.6|7243.1|7240.1|171
1625755500000|2021-07-08 14:45:00|7257.1|7254.1|7252.6|7249.6|7258.6|7255.6|7250.1|7247.1|146
1625755800000|2021-07-08 14:50:00|7253.1|7250.1|7259.6|7256.6|7261.1|7258.1|7250.6|7247.6|157
1625756100000|2021-07-08 14:55:00|7259.1|7256.1|7252.6|7249.6|7259.6|7256.6|7251.6|7248.6|83
1625756400000|2021-07-08 15:00:00|7253.1|7250.1|7256.6|7253.6|7259.6|7256.6|7251.1|7248.1|141
1625756700000|2021-07-08 15:05:00|7257.1|7254.1|7263.6|7260.6|7264.6|7261.6|7257.1|7254.1|98
1625757000000|2021-07-08 15:10:00|7264.1|7261.1|7265.6|7262.6|7267.6|7264.6|7261.6|7258.6|115
1625757300000|2021-07-08 15:15:00|7265.1|7262.1|7271.6|7268.6|7272.6|7269.6|7262.6|7259.6|120
1625757600000|2021-07-08 15:20:00|7271.1|7268.1|7275.6|7272.6|7277.1|7274.1|7270.6|7267.6|100
1625757900000|2021-07-08 15:25:00|7275.1|7272.1|7276.6|7273.6|7278.6|7275.6|7273.1|7270.1|124
1625758200000|2021-07-08 15:30:00|7277.1|7274.1|7276.6|7273.6|7279.1|7276.1|7272.6|7269.6|122
1625758500000|2021-07-08 15:35:00|7277.6|7274.6|7283.6|7280.6|7283.6|7280.6|7274.1|7271.1|81
1625758800000|2021-07-08 15:40:00|7283.1|7280.1|7284.6|7281.6|7285.6|7282.6|7281.6|7278.6|62
1625759100000|2021-07-08 15:45:00|7284.1|7281.1|7287.6|7284.6|7288.6|7285.6|7283.6|7280.6|76
1625759400000|2021-07-08 15:50:00|7287.1|7284.1|7288.6|7285.6|7289.6|7286.6|7285.6|7282.6|44
1625759700000|2021-07-08 15:55:00|7288.1|7285.1|7290.6|7287.6|7290.6|7287.6|7287.6|7284.6|61
1625760000000|2021-07-08 16:00:00|7291.1|7288.1|7290.1|7287.1|7292.1|7289.1|7288.1|7285.1|55
1625760300000|2021-07-08 16:05:00|7290.6|7287.6|7294.6|7291.6|7294.6|7291.6|7290.1|7287.1|29
1625760600000|2021-07-08 16:10:00|7293.6|7290.6|7287.6|7284.6|7294.6|7291.6|7287.6|7284.6|44
1625760900000|2021-07-08 16:15:00|7288.1|7285.1|7289.6|7286.6|7289.6|7286.6|7286.6|7283.6|23
1625761200000|2021-07-08 16:20:00|7289.1|7286.1|7285.6|7282.6|7291.6|7288.6|7285.6|7282.6|42
1625761500000|2021-07-08 16:25:00|7286.1|7283.1|7291.6|7288.6|7292.6|7289.6|7285.6|7282.6|19
1625761800000|2021-07-08 16:30:00|7292.1|7289.1|7294.6|7291.6|7297.1|7294.1|7292.1|7289.1|69
1625762100000|2021-07-08 16:35:00|7293.6|7290.6|7294.6|7291.6|7294.6|7291.6|7291.6|7288.6|53
1625762400000|2021-07-08 16:40:00|7294.1|7291.1|7294.1|7291.1|7295.1|7292.1|7290.6|7287.6|43
1625762700000|2021-07-08 16:45:00|7293.6|7290.6|7294.1|7291.1|7294.6|7291.6|7291.6|7288.6|25
1625763000000|2021-07-08 16:50:00|7293.6|7290.6|7295.6|7292.6|7296.6|7293.6|7292.6|7289.6|53
1625763300000|2021-07-08 16:55:00|7296.1|7293.1|7294.1|7291.1|7297.1|7294.1|7294.1|7291.1|40
1625763600000|2021-07-08 17:00:00|7294.6|7291.6|7292.6|7289.6|7295.6|7292.6|7291.6|7288.6|24
1625763900000|2021-07-08 17:05:00|7293.1|7290.1|7291.6|7288.6|7293.6|7290.6|7291.6|7288.6|36
1625764200000|2021-07-08 17:10:00|7292.1|7289.1|7287.6|7284.6|7292.1|7289.1|7286.6|7283.6|47
1625764500000|2021-07-08 17:15:00|7288.6|7285.6|7289.1|7286.1|7292.6|7289.6|7287.6|7284.6|37
1625764800000|2021-07-08 17:20:00|7288.6|7285.6|7286.6|7283.6|7288.6|7285.6|7284.6|7281.6|70
1625765100000|2021-07-08 17:25:00|7287.1|7284.1|7293.6|7290.6|7293.6|7290.6|7287.1|7284.1|59
1625765400000|2021-07-08 17:30:00|7293.1|7290.1|7292.6|7289.6|7295.6|7292.6|7290.6|7287.6|51
1625765700000|2021-07-08 17:35:00|7292.1|7289.1|7291.6|7288.6|7294.6|7291.6|7291.6|7288.6|39
1625766000000|2021-07-08 17:40:00|7292.1|7289.1|7292.6|7289.6|7293.6|7290.6|7290.6|7287.6|34
1625766300000|2021-07-08 17:45:00|7293.1|7290.1|7289.6|7286.6|7293.6|7290.6|7288.6|7285.6|44
1625766600000|2021-07-08 17:50:00|7289.1|7286.1|7287.6|7284.6|7290.6|7287.6|7287.6|7284.6|41
1625766900000|2021-07-08 17:55:00|7287.1|7284.1|7287.6|7284.6|7288.6|7285.6|7285.6|7282.6|26
1625767200000|2021-07-08 18:00:00|7288.1|7285.1|7287.6|7284.6|7288.6|7285.6|7285.6|7282.6|30
1625767500000|2021-07-08 18:05:00|7287.1|7284.1|7284.6|7281.6|7287.1|7284.1|7283.6|7280.6|34
1625767800000|2021-07-08 18:10:00|7285.1|7282.1|7287.6|7284.6|7288.6|7285.6|7283.6|7280.6|19
1625768100000|2021-07-08 18:15:00|7288.1|7285.1|7283.6|7280.6|7289.6|7286.6|7281.6|7278.6|26
1625768400000|2021-07-08 18:20:00|7283.1|7280.1|7282.6|7279.6|7284.1|7281.1|7281.6|7278.6|32
1625768700000|2021-07-08 18:25:00|7282.1|7279.1|7282.6|7279.6|7284.6|7281.6|7281.6|7278.6|31
1625769000000|2021-07-08 18:30:00|7282.1|7279.1|7285.1|7282.1|7285.1|7282.1|7280.6|7277.6|20
1625769300000|2021-07-08 18:35:00|7284.6|7281.6|7283.6|7280.6|7285.6|7282.6|7282.6|7279.6|14
1625769600000|2021-07-08 18:40:00|7283.1|7280.1|7282.6|7279.6|7284.6|7281.6|7281.6|7278.6|22
1625769900000|2021-07-08 18:45:00|7283.1|7280.1|7280.6|7277.6|7283.6|7280.6|7280.6|7277.6|39
1625770200000|2021-07-08 18:50:00|7281.1|7278.1|7280.6|7277.6|7282.6|7279.6|7279.6|7276.6|37
1625770500000|2021-07-08 18:55:00|7280.1|7277.1|7285.6|7282.6|7285.6|7282.6|7280.1|7277.1|40
1625770800000|2021-07-08 19:00:00|7285.1|7282.1|7286.6|7283.6|7288.6|7285.6|7284.6|7281.6|21
1625771100000|2021-07-08 19:05:00|7287.1|7284.1|7283.6|7280.6|7287.6|7284.6|7282.6|7279.6|20
1625771400000|2021-07-08 19:10:00|7284.1|7281.1|7280.1|7277.1|7284.6|7281.6|7279.6|7276.6|17
1625771700000|2021-07-08 19:15:00|7280.6|7277.6|7280.6|7277.6|7280.6|7277.6|7277.1|7274.1|32
1625772000000|2021-07-08 19:20:00|7281.1|7278.1|7283.6|7280.6|7285.6|7282.6|7278.6|7275.6|41
1625772300000|2021-07-08 19:25:00|7283.1|7280.1|7287.6|7284.6|7289.6|7286.6|7281.6|7278.6|94
1625772600000|2021-07-08 19:30:00|7287.1|7284.1|7287.6|7284.6|7290.6|7287.6|7286.6|7283.6|31
1625772900000|2021-07-08 19:35:00|7288.1|7285.1|7291.6|7288.6|7293.6|7290.6|7287.1|7284.1|25
1625773200000|2021-07-08 19:40:00|7292.1|7289.1|7288.6|7285.6|7292.1|7289.1|7284.6|7281.6|78
1625773500000|2021-07-08 19:45:00|7288.1|7285.1|7281.6|7278.6|7288.6|7285.6|7281.1|7278.1|76
1625773800000|2021-07-08 19:50:00|7281.1|7278.1|7286.1|7283.1|7288.6|7285.6|7279.1|7276.1|67
1625774100000|2021-07-08 19:55:00|7286.6|7283.6|7299.1|7296.1|7299.1|7296.1|7285.6|7282.6|211
1625774400000|2021-07-08 20:00:00|7298.6|7295.6|7295.6|7292.6|7298.6|7295.6|7295.6|7292.6|26
1625774700000|2021-07-08 20:05:00|7296.1|7293.1|7292.6|7289.6|7296.1|7293.1|7291.6|7288.6|12
1625775000000|2021-07-08 20:10:00|7293.1|7290.1|7293.6|7290.6|7294.6|7291.6|7291.6|7288.6|3
1625775300000|2021-07-08 20:15:00|7293.1|7290.1|7293.1|7290.1|7293.1|7290.1|7292.6|7289.6|2
1625775600000|2021-07-08 20:20:00|7293.6|7290.6|7293.6|7290.6|7293.6|7290.6|7293.6|7290.6|0
1625775900000|2021-07-08 20:25:00|7293.1|7290.1|7294.1|7291.1|7294.1|7291.1|7293.1|7290.1|4
1625776200000|2021-07-08 20:30:00|7293.6|7290.6|7294.1|7291.1|7294.1|7291.1|7293.6|7290.6|0
1625776500000|2021-07-08 20:35:00|7293.6|7290.6|7293.6|7290.6|7294.6|7291.6|7292.6|7289.6|7
1625776800000|2021-07-08 20:40:00|7294.1|7291.1|7293.6|7290.6|7294.6|7291.6|7293.6|7290.6|6
1625777100000|2021-07-08 20:45:00|7294.1|7291.1|7294.6|7291.6|7295.6|7292.6|7293.1|7290.1|38
1625777400000|2021-07-08 20:50:00|7294.1|7291.1|7294.1|7291.1|7294.1|7291.1|7294.1|7291.1|4
1625777700000|2021-07-08 20:55:00|7295.1|7292.1|7293.1|7290.1|7295.1|7292.1|7292.6|7289.6|24
1625778000000|2021-07-08 21:00:00|7294.7|7290.7|7294.6|7290.6|7295.1|7291.1|7294.5|7290.5|0
1625778300000|2021-07-08 21:05:00|7294.5|7290.5|7294.5|7290.5|7294.5|7290.5|7294.3|7290.3|0
1625778600000|2021-07-08 21:10:00|7294.1|7290.1|7294|7290|7294.5|7290.5|7294|7290|0
1625778900000|2021-07-08 21:15:00|7294.4|7290.4|7294.4|7290.4|7294.4|7290.4|7294|7290|0
1625779200000|2021-07-08 21:20:00|7294.6|7290.6|7294.6|7290.6|7294.6|7290.6|7294.4|7290.4|0
1625779500000|2021-07-08 21:25:00|7294.4|7290.4|7294.6|7290.6|7294.6|7290.6|7294.4|7290.4|0
1625779800000|2021-07-08 21:30:00|7294.5|7290.5|7294.2|7290.2|7294.6|7290.6|7294.2|7290.2|0
1625780100000|2021-07-08 21:35:00|7294.4|7290.4|7294.8|7290.8|7294.8|7290.8|7294.4|7290.4|0
1625780400000|2021-07-08 21:40:00|7294.7|7290.7|7294.8|7290.8|7294.9|7290.9|7294.7|7290.7|0
1625780700000|2021-07-08 21:45:00|7294.7|7290.7|7294|7290|7294.8|7290.8|7294|7290|0
1625781000000|2021-07-08 21:50:00|7294.1|7290.1|7294.4|7290.4|7294.5|7290.5|7294.1|7290.1|0
1625781300000|2021-07-08 21:55:00|7294.5|7290.5|7294.3|7290.3|7294.6|7290.6|7294.2|7290.2|0
1625781600000|2021-07-08 22:00:00|7294.7|7290.7|7291.6|7287.6|7295.1|7291.1|7290.9|7286.9|0
1625781900000|2021-07-08 22:05:00|7291.8|7287.8|7293.1|7289.1|7293.1|7289.1|7290.3|7286.3|0
1625782200000|2021-07-08 22:10:00|7292.9|7288.9|7292.6|7288.6|7293.2|7289.2|7292.4|7288.4|0
1625782500000|2021-07-08 22:15:00|7292.8|7288.8|7293.2|7289.2|7293.4|7289.4|7292.8|7288.8|0
1625782800000|2021-07-08 22:20:00|7293.5|7289.5|7295.7|7291.7|7295.7|7291.7|7293.5|7289.5|0
1625783100000|2021-07-08 22:25:00|7296|7292|7295.6|7291.6|7296|7292|7295.2|7291.2|0
1625783400000|2021-07-08 22:30:00|7295.4|7291.4|7292.9|7288.9|7295.4|7291.4|7292.9|7288.9|0
1625783700000|2021-07-08 22:35:00|7292.6|7288.6|7290.3|7286.3|7292.6|7288.6|7289.5|7285.5|0
1625784000000|2021-07-08 22:40:00|7290.1|7286.1|7288.6|7284.6|7290.3|7286.3|7288.6|7284.6|0
1625784300000|2021-07-08 22:45:00|7288.9|7284.9|7288.4|7284.4|7289.7|7285.7|7288.2|7284.2|0
1625784600000|2021-07-08 22:50:00|7288.6|7284.6|7289.9|7285.9|7289.9|7285.9|7288.4|7284.4|0
1625784900000|2021-07-08 22:55:00|7290.1|7286.1|7291.7|7287.7|7292.1|7288.1|7289.6|7285.6|0
1625785200000|2021-07-08 23:00:00|7291.5|7287.5|7293.4|7289.4|7293.4|7289.4|7290.9|7286.9|0
1625785500000|2021-07-08 23:05:00|7293|7289|7293.7|7289.7|7293.7|7289.7|7293|7289|0
1625785800000|2021-07-08 23:10:00|7293.4|7289.4|7293.4|7289.4|7294.5|7290.5|7292.8|7288.8|0
1625786100000|2021-07-08 23:15:00|7293.8|7289.8|7294.8|7290.8|7294.8|7290.8|7293.3|7289.3|0
1625786400000|2021-07-08 23:20:00|7294.6|7290.6|7295.6|7291.6|7296.4|7292.4|7294.6|7290.6|0
1625786700000|2021-07-08 23:25:00|7296.4|7292.4|7297.3|7293.3|7297.8|7293.8|7296|7292|0
1625787000000|2021-07-08 23:30:00|7297.7|7293.7|7295.4|7291.4|7297.7|7293.7|7295.2|7291.2|0
1625787300000|2021-07-08 23:35:00|7295.2|7291.2|7296.8|7292.8|7297|7293|7294|7290|0
1625787600000|2021-07-08 23:40:00|7296.6|7292.6|7297|7293|7297.2|7293.2|7294.7|7290.7|0
1625787900000|2021-07-08 23:45:00|7297.2|7293.2|7295.6|7291.6|7297.7|7293.7|7295.5|7291.5|0
1625788200000|2021-07-08 23:50:00|7289.6|7287.6|7279.1|7277.1|7293.1|7291.1|7277.1|7275.1|764
1625788500000|2021-07-08 23:55:00|7278.6|7276.6|7273.1|7271.1|7278.6|7276.6|7270.1|7268.1|427
1625788800000|2021-07-09 00:00:00|7273.6|7271.6|7281.1|7280.1|7287.1|7286.1|7270.6|7269.6|844
1625789100000|2021-07-09 00:05:00|7280.6|7279.6|7276.1|7275.1|7281.6|7280.6|7274.6|7273.6|696
1625789400000|2021-07-09 00:10:00|7276.6|7275.6|7271.6|7270.6|7276.6|7275.6|7269.6|7268.6|544
1625789700000|2021-07-09 00:15:00|7272.1|7271.1|7259.6|7258.6|7275.6|7274.6|7259.6|7258.6|779
1625790000000|2021-07-09 00:20:00|7258.6|7257.6|7258.6|7257.6|7259.6|7258.6|7253.6|7252.6|698
1625790300000|2021-07-09 00:25:00|7259.1|7258.1|7261.6|7260.6|7263.1|7262.1|7255.6|7254.6|457
1625790600000|2021-07-09 00:30:00|7260.6|7259.6|7255.6|7254.6|7262.1|7261.1|7254.1|7253.1|594
1625790900000|2021-07-09 00:35:00|7255.1|7254.1|7252.6|7251.6|7255.6|7254.6|7249.6|7248.6|405
1625791200000|2021-07-09 00:40:00|7253.6|7252.6|7243.6|7242.6|7253.6|7252.6|7241.1|7240.1|557
1625791500000|2021-07-09 00:45:00|7243.1|7242.1|7242.6|7241.6|7248.6|7247.6|7239.6|7238.6|519
1625791800000|2021-07-09 00:50:00|7241.6|7240.6|7245.6|7244.6|7245.6|7244.6|7240.1|7239.1|352
1625792100000|2021-07-09 00:55:00|7246.1|7245.1|7245.6|7244.6|7248.1|7247.1|7242.6|7241.6|491
1625792400000|2021-07-09 01:00:00|7245.1|7244.1|7247.6|7246.6|7248.6|7247.6|7240.6|7239.6|379
1625792700000|2021-07-09 01:05:00|7248.1|7247.1|7239.1|7238.1|7248.1|7247.1|7236.6|7235.6|434
1625793000000|2021-07-09 01:10:00|7239.6|7238.6|7239.6|7238.6|7242.6|7241.6|7237.6|7236.6|287
1625793300000|2021-07-09 01:15:00|7239.1|7238.1|7233.6|7232.6|7239.6|7238.6|7231.6|7230.6|542
1625793600000|2021-07-09 01:20:00|7234.1|7233.1|7236.6|7235.6|7239.6|7238.6|7230.6|7229.6|512
1625793900000|2021-07-09 01:25:00|7236.1|7235.1|7235.6|7234.6|7236.1|7235.1|7230.6|7229.6|489
1625794200000|2021-07-09 01:30:00|7236.1|7235.1|7242.6|7241.6|7242.6|7241.6|7234.6|7233.6|438
1625794500000|2021-07-09 01:35:00|7242.1|7241.1|7236.6|7235.6|7244.6|7243.6|7236.6|7235.6|388
1625794800000|2021-07-09 01:40:00|7237.1|7236.1|7226.6|7225.6|7237.6|7236.6|7226.6|7225.6|706
1625795100000|2021-07-09 01:45:00|7226.1|7225.1|7224.1|7223.1|7229.6|7228.6|7222.6|7221.6|483
1625795400000|2021-07-09 01:50:00|7223.6|7222.6|7228.6|7227.6|7228.6|7227.6|7221.6|7220.6|316
1625795700000|2021-07-09 01:55:00|7229.1|7228.1|7227.6|7226.6|7231.6|7230.6|7226.6|7225.6|218
1625796000000|2021-07-09 02:00:00|7227.1|7226.1|7225.6|7224.6|7229.6|7228.6|7224.6|7223.6|250
1625796300000|2021-07-09 02:05:00|7225.1|7224.1|7226.6|7225.6|7227.6|7226.6|7221.1|7220.1|334
1625796600000|2021-07-09 02:10:00|7226.1|7225.1|7226.6|7225.6|7227.6|7226.6|7217.6|7216.6|459
1625796900000|2021-07-09 02:15:00|7227.1|7226.1|7223.6|7222.6|7228.6|7227.6|7222.6|7221.6|309
1625797200000|2021-07-09 02:20:00|7222.1|7221.1|7218.6|7217.6|7222.6|7221.6|7218.6|7217.6|205
1625797500000|2021-07-09 02:25:00|7219.6|7218.6|7218.1|7217.1|7219.6|7218.6|7215.6|7214.6|240
1625797800000|2021-07-09 02:30:00|7218.6|7217.6|7220.6|7219.6|7220.6|7219.6|7215.6|7214.6|354
1625798100000|2021-07-09 02:35:00|7219.6|7218.6|7222.6|7221.6|7223.1|7222.1|7219.6|7218.6|315
1625798400000|2021-07-09 02:40:00|7221.6|7220.6|7228.6|7227.6|7229.6|7228.6|7220.6|7219.6|325
1625798700000|2021-07-09 02:45:00|7228.1|7227.1|7229.6|7228.6|7229.6|7228.6|7223.6|7222.6|321
1625799000000|2021-07-09 02:50:00|7229.1|7228.1|7227.6|7226.6|7234.6|7233.6|7226.6|7225.6|351
1625799300000|2021-07-09 02:55:00|7228.1|7227.1|7227.6|7226.6|7230.6|7229.6|7227.6|7226.6|305
1625799600000|2021-07-09 03:00:00|7228.1|7227.1|7227.6|7226.6|7228.6|7227.6|7225.6|7224.6|379
1625799900000|2021-07-09 03:05:00|7228.1|7227.1|7236.6|7235.6|7239.6|7238.6|7227.6|7226.6|324
1625800200000|2021-07-09 03:10:00|7237.1|7236.1|7236.6|7235.6|7239.6|7238.6|7232.6|7231.6|331
1625800500000|2021-07-09 03:15:00|7237.1|7236.1|7233.6|7232.6|7237.6|7236.6|7230.6|7229.6|242
1625800800000|2021-07-09 03:20:00|7232.6|7231.6|7234.6|7233.6|7234.6|7233.6|7230.6|7229.6|257
1625801100000|2021-07-09 03:25:00|7235.1|7234.1|7237.6|7236.6|7238.6|7237.6|7232.6|7231.6|216
1625801400000|2021-07-09 03:30:00|7238.1|7237.1|7240.6|7239.6|7241.6|7240.6|7234.6|7233.6|379
1625801700000|2021-07-09 03:35:00|7241.1|7240.1|7241.6|7240.6|7242.6|7241.6|7238.6|7237.6|312
1625802000000|2021-07-09 03:40:00|7242.6|7241.6|7239.6|7238.6|7242.6|7241.6|7238.6|7237.6|413
1625802300000|2021-07-09 03:45:00|7240.6|7239.6|7237.6|7236.6|7240.6|7239.6|7235.6|7234.6|210
1625802600000|2021-07-09 03:50:00|7237.1|7236.1|7234.6|7233.6|7237.6|7236.6|7232.6|7231.6|254
1625802900000|2021-07-09 03:55:00|7234.1|7233.1|7232.6|7231.6|7235.6|7234.6|7231.6|7230.6|198
1625803200000|2021-07-09 04:00:00|7232.1|7231.1|7231.6|7230.6|7234.6|7233.6|7229.6|7228.6|259
1625803500000|2021-07-09 04:05:00|7232.1|7231.1|7237.6|7236.6|7238.6|7237.6|7231.6|7230.6|157
1625803800000|2021-07-09 04:10:00|7238.1|7237.1|7233.6|7232.6|7238.6|7237.6|7232.6|7231.6|187
1625804100000|2021-07-09 04:15:00|7233.1|7232.1|7219.6|7218.6|7233.6|7232.6|7218.6|7217.6|960
1625804400000|2021-07-09 04:20:00|7218.6|7217.6|7222.6|7221.6|7223.1|7222.1|7216.6|7215.6|456
1625804700000|2021-07-09 04:25:00|7223.1|7222.1|7224.6|7223.6|7226.6|7225.6|7221.6|7220.6|202
1625805000000|2021-07-09 04:30:00|7223.6|7222.6|7222.1|7221.1|7223.6|7222.6|7216.6|7215.6|432
1625805300000|2021-07-09 04:35:00|7221.6|7220.6|7219.1|7218.1|7222.1|7221.1|7214.6|7213.6|493
1625805600000|2021-07-09 04:40:00|7219.6|7218.6|7217.6|7216.6|7220.1|7219.1|7214.6|7213.6|484
1625805900000|2021-07-09 04:45:00|7218.1|7217.1|7219.6|7218.6|7220.6|7219.6|7214.6|7213.6|381
1625806200000|2021-07-09 04:50:00|7219.1|7218.1|7229.6|7228.6|7233.1|7232.1|7219.1|7218.1|399
1625806500000|2021-07-09 04:55:00|7230.1|7229.1|7233.1|7232.1|7237.1|7236.1|7228.6|7227.6|458
1625806800000|2021-07-09 05:00:00|7233.6|7232.6|7225.6|7224.6|7234.6|7233.6|7225.6|7224.6|534
1625807100000|2021-07-09 05:05:00|7226.6|7225.6|7227.6|7226.6|7229.6|7228.6|7224.6|7223.6|502
1625807400000|2021-07-09 05:10:00|7226.6|7225.6|7229.6|7228.6|7236.6|7235.6|7224.6|7223.6|865
1625807700000|2021-07-09 05:15:00|7229.1|7228.1|7228.6|7227.6|7231.6|7230.6|7226.6|7225.6|464
1625808000000|2021-07-09 05:20:00|7229.1|7228.1|7229.6|7228.6|7231.6|7230.6|7226.6|7225.6|476
1625808300000|2021-07-09 05:25:00|7229.1|7228.1|7229.6|7228.6|7234.6|7233.6|7228.1|7227.1|477
1625808600000|2021-07-09 05:30:00|7230.1|7229.1|7230.6|7229.6|7231.6|7230.6|7226.6|7225.6|465
1625808900000|2021-07-09 05:35:00|7229.6|7228.6|7226.6|7225.6|7229.6|7228.6|7224.6|7223.6|368
1625809200000|2021-07-09 05:40:00|7227.1|7226.1|7233.6|7232.6|7235.1|7234.1|7227.1|7226.1|453
1625809500000|2021-07-09 05:45:00|7234.6|7233.6|7238.6|7237.6|7240.1|7239.1|7232.6|7231.6|465
1625809800000|2021-07-09 05:50:00|7239.1|7238.1|7238.6|7237.6|7240.1|7239.1|7236.6|7235.6|530
1625810100000|2021-07-09 05:55:00|7237.6|7236.6|7240.6|7239.6|7242.6|7241.6|7234.6|7233.6|633
1625810400000|2021-07-09 06:00:00|7241.1|7239.1|7254.1|7252.1|7254.1|7252.1|7239.1|7237.1|1256
1625810700000|2021-07-09 06:05:00|7254.6|7252.6|7273.1|7271.1|7273.1|7271.1|7254.1|7252.1|2268
1625811000000|2021-07-09 06:10:00|7271.1|7269.1|7270.1|7268.1|7272.1|7270.1|7265.1|7263.1|1591
1625811300000|2021-07-09 06:15:00|7269.6|7267.6|7273.1|7271.1|7274.1|7272.1|7269.1|7267.1|704
1625811600000|2021-07-09 06:20:00|7273.6|7271.6|7269.1|7267.1|7275.6|7273.6|7268.6|7266.6|920
1625811900000|2021-07-09 06:25:00|7268.6|7266.6|7269.6|7267.6|7273.1|7271.1|7266.1|7264.1|1078
1625812200000|2021-07-09 06:30:00|7271|7267|7271.2|7267.2|7271.4|7267.4|7268.9|7264.9|0
1625812500000|2021-07-09 06:35:00|7271.6|7267.6|7274.8|7270.8|7274.8|7270.8|7271.2|7267.2|0
1625812800000|2021-07-09 06:40:00|7274.6|7270.6|7272|7268|7276.8|7272.8|7271.7|7267.7|0
1625813100000|2021-07-09 06:45:00|7271.6|7267.6|7268.5|7264.5|7272.3|7268.3|7267.9|7263.9|0
1625813400000|2021-07-09 06:50:00|7268.7|7264.7|7264.6|7260.6|7269.7|7265.7|7264.6|7260.6|0
1625813700000|2021-07-09 06:55:00|7264.2|7260.2|7261|7257|7264.6|7260.6|7260.9|7256.9|0
1625814000000|2021-07-09 07:00:00|7261.6|7257.6|7267.1|7263.1|7268.7|7264.7|7259.7|7255.7|0
1625814300000|2021-07-09 07:05:00|7267.4|7263.4|7275.2|7271.2|7275.6|7271.6|7266.7|7262.7|0
1625814600000|2021-07-09 07:10:00|7276.6|7273.6|7276.6|7273.6|7281.6|7278.6|7273.6|7270.6|489
1625814900000|2021-07-09 07:15:00|7276.1|7273.1|7278.6|7275.6|7281.6|7278.6|7276.1|7273.1|162
1625815200000|2021-07-09 07:20:00|7277.6|7274.6|7277.6|7274.6|7283.6|7280.6|7276.6|7273.6|193
1625815500000|2021-07-09 07:25:00|7278.1|7275.1|7269.6|7266.6|7280.6|7277.6|7269.6|7266.6|170
1625815800000|2021-07-09 07:30:00|7270.1|7267.1|7270.6|7267.6|7273.1|7270.1|7268.6|7265.6|282
1625816100000|2021-07-09 07:35:00|7271.1|7268.1|7276.6|7273.6|7277.6|7274.6|7270.6|7267.6|86
1625816400000|2021-07-09 07:40:00|7277.1|7274.1|7279.1|7276.1|7280.6|7277.6|7276.1|7273.1|88
1625816700000|2021-07-09 07:45:00|7279.6|7276.6|7278.1|7275.1|7281.6|7278.6|7278.1|7275.1|75
1625817000000|2021-07-09 07:50:00|7278.6|7275.6|7279.1|7276.1|7281.6|7278.6|7275.6|7272.6|68
1625817300000|2021-07-09 07:55:00|7278.6|7275.6|7277.1|7274.1|7281.6|7278.6|7275.6|7272.6|42
1625817600000|2021-07-09 08:00:00|7277.6|7274.6|7282.6|7279.6|7283.6|7280.6|7277.6|7274.6|108
1625817900000|2021-07-09 08:05:00|7283.1|7280.1|7285.1|7282.1|7286.6|7283.6|7283.1|7280.1|75
1625818200000|2021-07-09 08:10:00|7285.6|7282.6|7290.6|7287.6|7291.6|7288.6|7285.6|7282.6|98
1625818500000|2021-07-09 08:15:00|7290.1|7287.1|7289.6|7286.6|7291.6|7288.6|7289.6|7286.6|114
1625818800000|2021-07-09 08:20:00|7290.1|7287.1|7289.6|7286.6|7290.6|7287.6|7288.6|7285.6|81
1625819100000|2021-07-09 08:25:00|7290.1|7287.1|7290.6|7287.6|7291.6|7288.6|7289.6|7286.6|100
1625819400000|2021-07-09 08:30:00|7291.6|7288.6|7292.6|7289.6|7294.6|7291.6|7290.6|7287.6|110
1625819700000|2021-07-09 08:35:00|7293.1|7290.1|7291.6|7288.6|7293.6|7290.6|7291.6|7288.6|69
1625820000000|2021-07-09 08:40:00|7292.1|7289.1|7292.6|7289.6|7294.6|7291.6|7290.6|7287.6|63
1625820300000|2021-07-09 08:45:00|7293.1|7290.1|7294.6|7291.6|7295.6|7292.6|7293.1|7290.1|54
1625820600000|2021-07-09 08:50:00|7294.1|7291.1|7296.6|7293.6|7297.6|7294.6|7293.6|7290.6|83
1625820900000|2021-07-09 08:55:00|7297.1|7294.1|7296.6|7293.6|7297.6|7294.6|7295.1|7292.1|59
1625821200000|2021-07-09 09:00:00|7297.1|7294.1|7300.1|7297.1|7301.1|7298.1|7296.6|7293.6|82
1625821500000|2021-07-09 09:05:00|7300.6|7297.6|7300.1|7297.1|7301.6|7298.6|7299.6|7296.6|52
1625821800000|2021-07-09 09:10:00|7300.6|7297.6|7298.6|7295.6|7303.1|7300.1|7297.6|7294.6|96
1625822100000|2021-07-09 09:15:00|7299.1|7296.1|7300.6|7297.6|7303.6|7300.6|7299.1|7296.1|112
1625822400000|2021-07-09 09:20:00|7300.1|7297.1|7303.6|7300.6|7303.6|7300.6|7300.1|7297.1|106
1625822700000|2021-07-09 09:25:00|7303.1|7300.1|7301.6|7298.6|7305.6|7302.6|7300.6|7297.6|112
1625823000000|2021-07-09 09:30:00|7302.1|7299.1|7300.6|7297.6|7304.6|7301.6|7300.6|7297.6|71
1625823300000|2021-07-09 09:35:00|7301.1|7298.1|7296.6|7293.6|7301.6|7298.6|7296.6|7293.6|106
1625823600000|2021-07-09 09:40:00|7296.1|7293.1|7296.6|7293.6|7300.1|7297.1|7293.6|7290.6|102
1625823900000|2021-07-09 09:45:00|7296.1|7293.1|7290.6|7287.6|7296.6|7293.6|7289.6|7286.6|84
1625824200000|2021-07-09 09:50:00|7290.1|7287.1|7289.6|7286.6|7291.6|7288.6|7288.6|7285.6|70
1625824500000|2021-07-09 09:55:00|7290.1|7287.1|7284.6|7281.6|7290.6|7287.6|7284.6|7281.6|125
1625824800000|2021-07-09 10:00:00|7285.1|7282.1|7284.6|7281.6|7287.6|7284.6|7282.6|7279.6|93
1625825100000|2021-07-09 10:05:00|7284.1|7281.1|7284.6|7281.6|7285.6|7282.6|7281.6|7278.6|49
1625825400000|2021-07-09 10:10:00|7284.1|7281.1|7283.6|7280.6|7284.6|7281.6|7280.6|7277.6|21
1625825700000|2021-07-09 10:15:00|7284.1|7281.1|7289.6|7286.6|7290.6|7287.6|7282.6|7279.6|34
1625826000000|2021-07-09 10:20:00|7289.1|7286.1|7293.1|7290.1|7293.1|7290.1|7288.1|7285.1|37
1625826300000|2021-07-09 10:25:00|7292.6|7289.6|7289.6|7286.6|7293.6|7290.6|7289.6|7286.6|10
1625826600000|2021-07-09 10:30:00|7290.6|7287.6|7294.6|7291.6|7295.1|7292.1|7289.6|7286.6|25
1625826900000|2021-07-09 10:35:00|7294.1|7291.1|7294.1|7291.1|7298.1|7295.1|7293.1|7290.1|83
1625827200000|2021-07-09 10:40:00|7294.6|7291.6|7294.6|7291.6|7296.1|7293.1|7293.6|7290.6|12
1625827500000|2021-07-09 10:45:00|7294.1|7291.1|7295.6|7292.6|7295.6|7292.6|7293.6|7290.6|27
1625827800000|2021-07-09 10:50:00|7296.1|7293.1|7293.6|7290.6|7296.6|7293.6|7292.6|7289.6|29
1625828100000|2021-07-09 10:55:00|7293.1|7290.1|7292.6|7289.6|7294.6|7291.6|7291.6|7288.6|159
1625828400000|2021-07-09 11:00:00|7293.1|7290.1|7294.6|7291.6|7297.1|7294.1|7293.1|7290.1|86
1625828700000|2021-07-09 11:05:00|7294.1|7291.1|7295.6|7292.6|7296.6|7293.6|7291.6|7288.6|70
1625829000000|2021-07-09 11:10:00|7295.1|7292.1|7293.1|7290.1|7295.6|7292.6|7293.1|7290.1|60
1625829300000|2021-07-09 11:15:00|7293.6|7290.6|7296.6|7293.6|7297.1|7294.1|7292.1|7289.1|80
1625829600000|2021-07-09 11:20:00|7295.6|7292.6|7297.6|7294.6|7297.6|7294.6|7294.6|7291.6|106
1625829900000|2021-07-09 11:25:00|7298.1|7295.1|7295.6|7292.6|7298.6|7295.6|7295.6|7292.6|31
1625830200000|2021-07-09 11:30:00|7296.1|7293.1|7298.6|7295.6|7300.6|7297.6|7293.1|7290.1|129
1625830500000|2021-07-09 11:35:00|7298.1|7295.1|7296.6|7293.6|7298.6|7295.6|7293.6|7290.6|34
1625830800000|2021-07-09 11:40:00|7296.1|7293.1|7301.6|7298.6|7301.6|7298.6|7294.6|7291.6|50
1625831100000|2021-07-09 11:45:00|7301.1|7298.1|7301.6|7298.6|7302.1|7299.1|7299.1|7296.1|38
1625831400000|2021-07-09 11:50:00|7301.1|7298.1|7301.6|7298.6|7302.6|7299.6|7300.6|7297.6|7
1625831700000|2021-07-09 11:55:00|7301.1|7298.1|7303.1|7300.1|7304.1|7301.1|7301.1|7298.1|26
1625832000000|2021-07-09 12:00:00|7303.6|7300.6|7303.6|7300.6|7304.6|7301.6|7302.6|7299.6|36
1625832300000|2021-07-09 12:05:00|7304.1|7301.1|7301.1|7298.1|7304.1|7301.1|7300.6|7297.6|44
1625832600000|2021-07-09 12:10:00|7301.6|7298.6|7300.6|7297.6|7301.6|7298.6|7299.1|7296.1|59
1625832900000|2021-07-09 12:15:00|7301.1|7298.1|7294.6|7291.6|7302.6|7299.6|7294.1|7291.1|88
1625833200000|2021-07-09 12:20:00|7294.1|7291.1|7294.6|7291.6|7295.6|7292.6|7292.6|7289.6|78
1625833500000|2021-07-09 12:25:00|7295.1|7292.1|7294.6|7291.6|7295.6|7292.6|7292.6|7289.6|63
1625833800000|2021-07-09 12:30:00|7295.1|7292.1|7293.6|7290.6|7296.1|7293.1|7292.1|7289.1|21
1625834100000|2021-07-09 12:35:00|7294.1|7291.1|7294.1|7291.1|7294.6|7291.6|7292.6|7289.6|27
1625834400000|2021-07-09 12:40:00|7294.6|7291.6|7294.1|7291.1|7297.1|7294.1|7293.6|7290.6|30
1625834700000|2021-07-09 12:45:00|7293.6|7290.6|7294.6|7291.6|7295.6|7292.6|7293.6|7290.6|9
1625835000000|2021-07-09 12:50:00|7295.1|7292.1|7293.1|7290.1|7296.6|7293.6|7292.6|7289.6|46
1625835300000|2021-07-09 12:55:00|7292.6|7289.6|7291.6|7288.6|7293.6|7290.6|7290.6|7287.6|18
1625835600000|2021-07-09 13:00:00|7292.1|7289.1|7290.1|7287.1|7293.6|7290.6|7289.6|7286.6|60
1625835900000|2021-07-09 13:05:00|7289.6|7286.6|7290.6|7287.6|7292.1|7289.1|7289.6|7286.6|14
1625836200000|2021-07-09 13:10:00|7291.6|7288.6|7288.6|7285.6|7291.6|7288.6|7288.6|7285.6|60
1625836500000|2021-07-09 13:15:00|7288.1|7285.1|7290.6|7287.6|7291.6|7288.6|7288.1|7285.1|23
1625836800000|2021-07-09 13:20:00|7290.1|7287.1|7290.6|7287.6|7290.6|7287.6|7287.6|7284.6|29
1625837100000|2021-07-09 13:25:00|7291.1|7288.1|7290.6|7287.6|7292.1|7289.1|7290.6|7287.6|24
1625837400000|2021-07-09 13:30:00|7291.1|7288.1|7288.1|7285.1|7292.6|7289.6|7286.6|7283.6|98
1625837700000|2021-07-09 13:35:00|7287.6|7284.6|7294.6|7291.6|7296.6|7293.6|7286.6|7283.6|118
1625838000000|2021-07-09 13:40:00|7294.1|7291.1|7301.6|7298.6|7301.6|7298.6|7293.6|7290.6|76
1625838300000|2021-07-09 13:45:00|7301.1|7298.1|7304.6|7301.6|7305.1|7302.1|7299.6|7296.6|107
1625838600000|2021-07-09 13:50:00|7305.1|7302.1|7309.1|7306.1|7309.6|7306.6|7305.1|7302.1|130
1625838900000|2021-07-09 13:55:00|7309.6|7306.6|7313.6|7310.6|7314.6|7311.6|7308.6|7305.6|204
1625839200000|2021-07-09 14:00:00|7314.1|7311.1|7321.6|7318.6|7322.6|7319.6|7313.6|7310.6|190
1625839500000|2021-07-09 14:05:00|7322.6|7319.6|7327.6|7324.6|7328.6|7325.6|7321.6|7318.6|311
1625839800000|2021-07-09 14:10:00|7328.6|7325.6|7329.1|7326.1|7332.6|7329.6|7327.6|7324.6|283
1625840100000|2021-07-09 14:15:00|7328.6|7325.6|7331.6|7328.6|7332.6|7329.6|7328.6|7325.6|158
1625840400000|2021-07-09 14:20:00|7333.6|7330.6|7340.6|7337.6|7344.6|7341.6|7333.1|7330.1|583
1625840700000|2021-07-09 14:25:00|7340.1|7337.1|7339.6|7336.6|7344.1|7341.1|7337.6|7334.6|199
1625841000000|2021-07-09 14:30:00|7339.1|7336.1|7334.6|7331.6|7342.6|7339.6|7334.1|7331.1|214
1625841300000|2021-07-09 14:35:00|7335.1|7332.1|7332.6|7329.6|7336.6|7333.6|7332.6|7329.6|163
1625841600000|2021-07-09 14:40:00|7333.1|7330.1|7331.6|7328.6|7333.6|7330.6|7330.6|7327.6|117
1625841900000|2021-07-09 14:45:00|7332.1|7329.1|7333.6|7330.6|7333.6|7330.6|7332.1|7329.1|136
1625842200000|2021-07-09 14:50:00|7334.1|7331.1|7336.6|7333.6|7337.6|7334.6|7330.6|7327.6|130
1625842500000|2021-07-09 14:55:00|7337.6|7334.6|7331.6|7328.6|7337.6|7334.6|7331.6|7328.6|92
1625842800000|2021-07-09 15:00:00|7331.1|7328.1|7331.6|7328.6|7332.6|7329.6|7330.6|7327.6|80
1625843100000|2021-07-09 15:05:00|7332.6|7329.6|7331.6|7328.6|7334.6|7331.6|7331.6|7328.6|76
1625843400000|2021-07-09 15:10:00|7332.1|7329.1|7329.6|7326.6|7333.1|7330.1|7329.6|7326.6|118
1625843700000|2021-07-09 15:15:00|7328.6|7325.6|7331.6|7328.6|7331.6|7328.6|7327.6|7324.6|70
1625844000000|2021-07-09 15:20:00|7332.1|7329.1|7334.6|7331.6|7335.6|7332.6|7331.6|7328.6|58
1625844300000|2021-07-09 15:25:00|7334.1|7331.1|7334.6|7331.6|7338.6|7335.6|7334.1|7331.1|118
1625844600000|2021-07-09 15:30:00|7335.1|7332.1|7339.1|7336.1|7339.6|7336.6|7335.1|7332.1|87
1625844900000|2021-07-09 15:35:00|7338.6|7335.6|7339.6|7336.6|7339.6|7336.6|7336.6|7333.6|51
1625845200000|2021-07-09 15:40:00|7340.1|7337.1|7342.6|7339.6|7343.6|7340.6|7340.1|7337.1|95
1625845500000|2021-07-09 15:45:00|7343.1|7340.1|7340.6|7337.6|7343.6|7340.6|7340.6|7337.6|56
1625845800000|2021-07-09 15:50:00|7340.1|7337.1|7341.1|7338.1|7341.6|7338.6|7339.6|7336.6|55
1625846100000|2021-07-09 15:55:00|7341.6|7338.6|7337.6|7334.6|7341.6|7338.6|7336.6|7333.6|75
1625846400000|2021-07-09 16:00:00|7338.6|7335.6|7340.6|7337.6|7340.6|7337.6|7338.6|7335.6|48
1625846700000|2021-07-09 16:05:00|7341.6|7338.6|7341.6|7338.6|7343.6|7340.6|7341.6|7338.6|53
1625847000000|2021-07-09 16:10:00|7342.1|7339.1|7342.1|7339.1|7342.6|7339.6|7341.6|7338.6|50
1625847300000|2021-07-09 16:15:00|7342.6|7339.6|7343.6|7340.6|7343.6|7340.6|7341.6|7338.6|21
1625847600000|2021-07-09 16:20:00|7343.1|7340.1|7341.6|7338.6|7343.6|7340.6|7341.6|7338.6|36
1625847900000|2021-07-09 16:25:00|7342.1|7339.1|7340.6|7337.6|7342.1|7339.1|7340.6|7337.6|23
1625848200000|2021-07-09 16:30:00|7340.1|7337.1|7337.6|7334.6|7340.6|7337.6|7337.6|7334.6|66
1625848500000|2021-07-09 16:35:00|7338.6|7335.6|7336.6|7333.6|7338.6|7335.6|7336.6|7333.6|93
1625848800000|2021-07-09 16:40:00|7337.1|7334.1|7338.6|7335.6|7338.6|7335.6|7336.6|7333.6|83
1625849100000|2021-07-09 16:45:00|7339.1|7336.1|7338.6|7335.6|7339.6|7336.6|7338.6|7335.6|40
1625849400000|2021-07-09 16:50:00|7338.1|7335.1|7339.6|7336.6|7339.6|7336.6|7337.6|7334.6|36
1625849700000|2021-07-09 16:55:00|7340.1|7337.1|7339.6|7336.6|7341.6|7338.6|7339.6|7336.6|34
1625850000000|2021-07-09 17:00:00|7340.6|7337.6|7340.6|7337.6|7340.6|7337.6|7339.6|7336.6|26
1625850300000|2021-07-09 17:05:00|7341.1|7338.1|7340.1|7337.1|7342.6|7339.6|7339.6|7336.6|51
1625850600000|2021-07-09 17:10:00|7339.6|7336.6|7342.1|7339.1|7342.1|7339.1|7339.6|7336.6|38
1625850900000|2021-07-09 17:15:00|7341.6|7338.6|7340.6|7337.6|7342.1|7339.1|7340.6|7337.6|8
1625851200000|2021-07-09 17:20:00|7341.1|7338.1|7342.6|7339.6|7342.6|7339.6|7341.1|7338.1|21
1625851500000|2021-07-09 17:25:00|7343.1|7340.1|7344.6|7341.6|7345.1|7342.1|7343.1|7340.1|40
1625851800000|2021-07-09 17:30:00|7345.1|7342.1|7345.6|7342.6|7346.1|7343.1|7344.6|7341.6|34
1625852100000|2021-07-09 17:35:00|7344.6|7341.6|7345.1|7342.1|7345.6|7342.6|7343.6|7340.6|28
1625852400000|2021-07-09 17:40:00|7345.6|7342.6|7347.6|7344.6|7347.6|7344.6|7345.6|7342.6|39
1625852700000|2021-07-09 17:45:00|7347.1|7344.1|7344.6|7341.6|7347.6|7344.6|7344.6|7341.6|15
1625853000000|2021-07-09 17:50:00|||||||||8
1625853300000|2021-07-09 17:55:00|7345.1|7342.1|7344.6|7341.6|7345.6|7342.6|7344.6|7341.6|15
1625853600000|2021-07-09 18:00:00|||||||||3
1625853900000|2021-07-09 18:05:00|7345.6|7342.6|7345.1|7342.1|7345.6|7342.6|7344.6|7341.6|21
1625854200000|2021-07-09 18:10:00|7345.6|7342.6|7346.6|7343.6|7346.6|7343.6|7345.6|7342.6|21
1625854500000|2021-07-09 18:15:00|7347.1|7344.1|7350.6|7347.6|7350.6|7347.6|7347.1|7344.1|61
1625854800000|2021-07-09 18:20:00|7350.1|7347.1|7349.1|7346.1|7350.1|7347.1|7348.6|7345.6|11
1625855100000|2021-07-09 18:25:00|7349.6|7346.6|7348.1|7345.1|7349.6|7346.6|7348.1|7345.1|4
1625855400000|2021-07-09 18:30:00|7348.6|7345.6|7348.6|7345.6|7349.6|7346.6|7348.6|7345.6|10
1625855700000|2021-07-09 18:35:00|7349.1|7346.1|7349.1|7346.1|7349.6|7346.6|7347.6|7344.6|41
1625856000000|2021-07-09 18:40:00|7349.6|7346.6|7348.1|7345.1|7349.6|7346.6|7347.6|7344.6|29
1625856300000|2021-07-09 18:45:00|7348.6|7345.6|7349.6|7346.6|7350.1|7347.1|7347.6|7344.6|22
1625856600000|2021-07-09 18:50:00|7350.1|7347.1|7350.1|7347.1|7351.1|7348.1|7349.6|7346.6|15
1625856900000|2021-07-09 18:55:00|7349.6|7346.6|7350.6|7347.6|7350.6|7347.6|7349.6|7346.6|13
1625857200000|2021-07-09 19:00:00|7351.6|7348.6|7348.1|7345.1|7352.6|7349.6|7347.6|7344.6|47
1625857500000|2021-07-09 19:05:00|7347.6|7344.6|7349.6|7346.6|7349.6|7346.6|7347.6|7344.6|26
1625857800000|2021-07-09 19:10:00|7349.1|7346.1|7349.6|7346.6|7349.6|7346.6|7348.6|7345.6|17
1625858100000|2021-07-09 19:15:00|7350.6|7347.6|7351.6|7348.6|7352.1|7349.1|7349.6|7346.6|31
1625858400000|2021-07-09 19:20:00|7351.1|7348.1|7349.6|7346.6|7351.6|7348.6|7349.1|7346.1|28
1625858700000|2021-07-09 19:25:00|7349.1|7346.1|7346.6|7343.6|7350.1|7347.1|7346.6|7343.6|28
1625859000000|2021-07-09 19:30:00|7347.1|7344.1|7345.6|7342.6|7348.6|7345.6|7344.6|7341.6|48
1625859300000|2021-07-09 19:35:00|7345.1|7342.1|7345.6|7342.6|7347.1|7344.1|7343.6|7340.6|65
1625859600000|2021-07-09 19:40:00|7346.1|7343.1|7343.6|7340.6|7346.6|7343.6|7342.6|7339.6|81
1625859900000|2021-07-09 19:45:00|7343.1|7340.1|7347.6|7344.6|7347.6|7344.6|7342.6|7339.6|51
1625860200000|2021-07-09 19:50:00|7348.1|7345.1|7346.6|7343.6|7349.6|7346.6|7344.1|7341.1|149
1625860500000|2021-07-09 19:55:00|7347.1|7344.1|7349.6|7346.6|7351.6|7348.6|7346.6|7343.6|365
1625860800000|2021-07-09 20:00:00|7350.1|7347.1|7347.6|7344.6|7350.1|7347.1|7347.6|7344.6|19
1625861100000|2021-07-09 20:05:00|7348.1|7345.1|7346.6|7343.6|7349.1|7346.1|7346.6|7343.6|12
1625861400000|2021-07-09 20:10:00|7347.1|7344.1|7345.6|7342.6|7347.1|7344.1|7345.6|7342.6|13
1625861700000|2021-07-09 20:15:00|7345.1|7342.1|7344.6|7341.6|7345.1|7342.1|7344.6|7341.6|13
1625862000000|2021-07-09 20:20:00|7345.1|7342.1|7345.6|7342.6|7345.6|7342.6|7345.1|7342.1|1
1625862300000|2021-07-09 20:25:00|7346.6|7343.6|7346.6|7343.6|7346.6|7343.6|7346.1|7343.1|5
1625862600000|2021-07-09 20:30:00|7347.6|7344.6|7346.1|7343.1|7347.6|7344.6|7345.6|7342.6|20
1625862900000|2021-07-09 20:35:00|7346.6|7343.6|7346.1|7343.1|7347.1|7344.1|7345.6|7342.6|12
1625863200000|2021-07-09 20:40:00|7345.6|7342.6|7344.6|7341.6|7346.1|7343.1|7344.6|7341.6|10
1625863500000|2021-07-09 20:45:00|7344.1|7341.1|7343.6|7340.6|7345.6|7342.6|7342.6|7339.6|28
1625863800000|2021-07-09 20:50:00|7343.1|7340.1|7345.1|7342.1|7345.6|7342.6|7343.1|7340.1|32
1625864100000|2021-07-09 20:55:00|7344.6|7341.6|7344.6|7341.6|7346.1|7343.1|7344.1|7341.1|36
1626040800000|2021-07-11 22:00:00|7343.1|7339.1|7341|7337|7343.1|7339.1|7339.9|7335.9|0
1626041100000|2021-07-11 22:05:00|7341.4|7337.4|7336.5|7332.5|7341.4|7337.4|7336.3|7332.3|0
1626041400000|2021-07-11 22:10:00|7336.7|7332.7|7335.5|7331.5|7336.9|7332.9|7334.7|7330.7|0
1626041700000|2021-07-11 22:15:00|7335.9|7331.9|7337.5|7333.5|7338|7334|7335.5|7331.5|0
1626042000000|2021-07-11 22:20:00|7337.9|7333.9|7336.3|7332.3|7338.2|7334.2|7336.3|7332.3|0
1626042300000|2021-07-11 22:25:00|7336.6|7332.6|7335.4|7331.4|7336.6|7332.6|7335.4|7331.4|0
1626042600000|2021-07-11 22:30:00|7335|7331|7334.4|7330.4|7335|7331|7333.6|7329.6|0
1626042900000|2021-07-11 22:35:00|7334.6|7330.6|7336.2|7332.2|7336.2|7332.2|7333.7|7329.7|0
1626043200000|2021-07-11 22:40:00|7336|7332|7334.2|7330.2|7336|7332|7334.2|7330.2|0
1626043500000|2021-07-11 22:45:00|7334.9|7330.9|7333.9|7329.9|7334.9|7330.9|7333.2|7329.2|0
1626043800000|2021-07-11 22:50:00|7334.1|7330.1|7336.4|7332.4|7336.4|7332.4|7333.9|7329.9|0
1626044100000|2021-07-11 22:55:00|7336.3|7332.3|7334.7|7330.7|7336.3|7332.3|7334.5|7330.5|0
1626044400000|2021-07-11 23:00:00|7335.1|7331.1|7330.7|7326.7|7335.1|7331.1|7330.7|7326.7|0
1626044700000|2021-07-11 23:05:00|7330.9|7326.9|7330.7|7326.7|7331.9|7327.9|7330.4|7326.4|0
1626045000000|2021-07-11 23:10:00|7330.6|7326.6|7330.2|7326.2|7330.7|7326.7|7329.3|7325.3|0
1626045300000|2021-07-11 23:15:00|7330.4|7326.4|7329.4|7325.4|7330.4|7326.4|7328.5|7324.5|0
1626045600000|2021-07-11 23:20:00|7329.2|7325.2|7330.7|7326.7|7330.7|7326.7|7329|7325|0
1626045900000|2021-07-11 23:25:00|7330.8|7326.8|7333.5|7329.5|7333.5|7329.5|7330.8|7326.8|0
1626046200000|2021-07-11 23:30:00|7333.9|7329.9|7333.6|7329.6|7335.4|7331.4|7332.2|7328.2|0
1626046500000|2021-07-11 23:35:00|7333.4|7329.4|7333.4|7329.4|7334.2|7330.2|7333.2|7329.2|0
1626046800000|2021-07-11 23:40:00|7333.6|7329.6|7334.9|7330.9|7334.9|7330.9|7333.4|7329.4|0
1626047100000|2021-07-11 23:45:00|7335.3|7331.3|7338.8|7334.8|7338.8|7334.8|7334.2|7330.2|0
1626047400000|2021-07-11 23:50:00|7339.6|7337.6|7343.6|7341.6|7346.1|7344.1|7338.6|7336.6|637
1626047700000|2021-07-11 23:55:00|7343.1|7341.1|7354.1|7352.1|7355.6|7353.6|7343.1|7341.1|473
1626048000000|2021-07-12 00:00:00|7353.1|7351.1|7354.6|7353.6|7355.6|7354.6|7348.6|7347.6|1022
1626048300000|2021-07-12 00:05:00|7354.1|7353.1|7344.1|7343.1|7357.6|7356.6|7341.6|7340.6|813
1626048600000|2021-07-12 00:10:00|7343.6|7342.6|7338.6|7337.6|7344.6|7343.6|7334.6|7333.6|849
1626048900000|2021-07-12 00:15:00|7339.1|7338.1|7332.6|7331.6|7339.1|7338.1|7328.6|7327.6|601
1626049200000|2021-07-12 00:20:00|7333.6|7332.6|7338.1|7337.1|7339.6|7338.6|7329.6|7328.6|673
1626049500000|2021-07-12 00:25:00|7337.6|7336.6|7340.6|7339.6|7343.1|7342.1|7337.6|7336.6|662
1626049800000|2021-07-12 00:30:00|7341.6|7340.6|7339.6|7338.6|7347.6|7346.6|7331.1|7330.1|687
1626050100000|2021-07-12 00:35:00|7340.1|7339.1|7342.1|7341.1|7344.6|7343.6|7338.1|7337.1|512
1626050400000|2021-07-12 00:40:00|7341.6|7340.6|7336.6|7335.6|7346.1|7345.1|7334.6|7333.6|444
1626050700000|2021-07-12 00:45:00|7337.1|7336.1|7333.6|7332.6|7341.6|7340.6|7332.6|7331.6|386
1626051000000|2021-07-12 00:50:00|7333.1|7332.1|7332.6|7331.6|7334.6|7333.6|7330.6|7329.6|286
1626051300000|2021-07-12 00:55:00|7333.1|7332.1|7329.6|7328.6|7333.6|7332.6|7326.6|7325.6|401
1626051600000|2021-07-12 01:00:00|7330.1|7329.1|7329.6|7328.6|7333.1|7332.1|7327.6|7326.6|268
1626051900000|2021-07-12 01:05:00|7330.1|7329.1|7322.6|7321.6|7332.6|7331.6|7322.6|7321.6|401
1626052200000|2021-07-12 01:10:00|7323.1|7322.1|7322.6|7321.6|7326.6|7325.6|7322.6|7321.6|244
1626052500000|2021-07-12 01:15:00|7323.6|7322.6|7317.6|7316.6|7326.6|7325.6|7317.6|7316.6|401
1626052800000|2021-07-12 01:20:00|7316.6|7315.6|7323.6|7322.6|7323.6|7322.6|7315.6|7314.6|299
1626053100000|2021-07-12 01:25:00|7324.6|7323.6|7328.6|7327.6|7329.6|7328.6|7321.1|7320.1|222
1626053400000|2021-07-12 01:30:00|7328.1|7327.1|7330.1|7329.1|7330.6|7329.6|7326.6|7325.6|173
1626053700000|2021-07-12 01:35:00|7329.6|7328.6|7332.6|7331.6|7333.6|7332.6|7329.6|7328.6|165
1626054000000|2021-07-12 01:40:00|7333.1|7332.1|7334.1|7333.1|7337.6|7336.6|7333.1|7332.1|226
1626054300000|2021-07-12 01:45:00|7333.6|7332.6|7330.6|7329.6|7333.6|7332.6|7329.6|7328.6|196
1626054600000|2021-07-12 01:50:00|7329.6|7328.6|7325.6|7324.6|7330.6|7329.6|7324.6|7323.6|158
1626054900000|2021-07-12 01:55:00|7326.1|7325.1|7323.6|7322.6|7326.1|7325.1|7321.6|7320.6|213
1626055200000|2021-07-12 02:00:00|7323.1|7322.1|7331.6|7330.6|7332.6|7331.6|7323.1|7322.1|227
1626055500000|2021-07-12 02:05:00|7331.1|7330.1|7328.6|7327.6|7331.6|7330.6|7326.6|7325.6|125
1626055800000|2021-07-12 02:10:00|7329.1|7328.1|7329.6|7328.6|7330.6|7329.6|7328.6|7327.6|117
1626056100000|2021-07-12 02:15:00|7330.1|7329.1|7325.6|7324.6|7331.6|7330.6|7325.6|7324.6|139
1626056400000|2021-07-12 02:20:00|7326.1|7325.1|7331.6|7330.6|7332.6|7331.6|7326.1|7325.1|120
1626056700000|2021-07-12 02:25:00|7332.1|7331.1|7333.6|7332.6|7335.6|7334.6|7331.6|7330.6|259
1626057000000|2021-07-12 02:30:00|7334.1|7333.1|7328.4|7327.4|7334.6|7333.6|7328.4|7327.4|162
1626057300000|2021-07-12 02:35:00|7327.9|7326.9|7324.9|7323.9|7329.4|7328.4|7324.4|7323.4|131
1626057600000|2021-07-12 02:40:00|7324.4|7323.4|7327.4|7326.4|7329.4|7328.4|7324.4|7323.4|129
1626057900000|2021-07-12 02:45:00|7327.9|7326.9|7327.4|7326.4|7328.9|7327.9|7323.4|7322.4|201
1626058200000|2021-07-12 02:50:00|7327.9|7326.9|7323.4|7322.4|7327.9|7326.9|7320.4|7319.4|146
1626058500000|2021-07-12 02:55:00|7322.9|7321.9|7322.9|7321.9|7324.4|7323.4|7320.4|7319.4|120
1626058800000|2021-07-12 03:00:00|7322.4|7321.4|7326.4|7325.4|7327.4|7326.4|7322.4|7321.4|72
1626059100000|2021-07-12 03:05:00|7326.9|7325.9|7324.4|7323.4|7326.9|7325.9|7323.4|7322.4|114
1626059400000|2021-07-12 03:10:00|7324.9|7323.9|7322.4|7321.4|7325.4|7324.4|7322.4|7321.4|120
1626059700000|2021-07-12 03:15:00|7321.9|7320.9|7321.4|7320.4|7322.9|7321.9|7320.9|7319.9|105
1626060000000|2021-07-12 03:20:00|7320.9|7319.9|7315.4|7314.4|7320.9|7319.9|7314.9|7313.9|200
1626060300000|2021-07-12 03:25:00|7314.9|7313.9|7314.9|7313.9|7317.4|7316.4|7314.4|7313.4|179
1626060600000|2021-07-12 03:30:00|7314.4|7313.4|7316.4|7315.4|7316.4|7315.4|7313.4|7312.4|158
1626060900000|2021-07-12 03:35:00|7315.9|7314.9|7314.4|7313.4|7317.4|7316.4|7313.4|7312.4|114
1626061200000|2021-07-12 03:40:00|7314.9|7313.9|7314.4|7313.4|7317.9|7316.9|7314.4|7313.4|151
1626061500000|2021-07-12 03:45:00|7314.9|7313.9|7315.4|7314.4|7316.4|7315.4|7312.4|7311.4|138
1626061800000|2021-07-12 03:50:00|7314.9|7313.9|7316.4|7315.4|7317.4|7316.4|7313.4|7312.4|95
1626062100000|2021-07-12 03:55:00|7316.9|7315.9|7316.4|7315.4|7317.9|7316.9|7313.4|7312.4|109
1626062400000|2021-07-12 04:00:00|7315.9|7314.9|7317.4|7316.4|7317.4|7316.4|7315.4|7314.4|99
1626062700000|2021-07-12 04:05:00|7316.9|7315.9|7319.4|7318.4|7319.4|7318.4|7316.4|7315.4|122
1626063000000|2021-07-12 04:10:00|7319.9|7318.9|7316.4|7315.4|7319.9|7318.9|7316.4|7315.4|100
1626063300000|2021-07-12 04:15:00|7316.9|7315.9|7318.4|7317.4|7319.4|7318.4|7315.4|7314.4|143
1626063600000|2021-07-12 04:20:00|7319.4|7318.4|7320.4|7319.4|7320.9|7319.9|7318.4|7317.4|163
1626063900000|2021-07-12 04:25:00|7320.9|7319.9|7314.4|7313.4|7320.9|7319.9|7314.4|7313.4|187
1626064200000|2021-07-12 04:30:00|7314.9|7313.9|7319.4|7318.4|7319.4|7318.4|7313.4|7312.4|213
1626064500000|2021-07-12 04:35:00|7319.9|7318.9|7321.9|7320.9|7322.9|7321.9|7319.4|7318.4|207
1626064800000|2021-07-12 04:40:00|7322.4|7321.4|7321.4|7320.4|7323.4|7322.4|7320.4|7319.4|282
1626065100000|2021-07-12 04:45:00|7321.9|7320.9|7318.4|7317.4|7322.4|7321.4|7318.4|7317.4|129
1626065400000|2021-07-12 04:50:00|7317.4|7316.4|7323.4|7322.4|7323.4|7322.4|7317.4|7316.4|214
1626065700000|2021-07-12 04:55:00|7322.9|7321.9|7325.4|7324.4|7325.4|7324.4|7322.4|7321.4|129
1626066000000|2021-07-12 05:00:00|7324.4|7323.4|7324.4|7323.4|7327.4|7326.4|7324.4|7323.4|333
1626066300000|2021-07-12 05:05:00|7325.4|7324.4|7322.4|7321.4|7325.4|7324.4|7322.4|7321.4|203
1626066600000|2021-07-12 05:10:00|7323.4|7322.4|7322.4|7321.4|7323.4|7322.4|7321.4|7320.4|91
1626066900000|2021-07-12 05:15:00|7321.9|7320.9|7319.4|7318.4|7322.4|7321.4|7318.4|7317.4|97
1626067200000|2021-07-12 05:20:00|7319.9|7318.9|7323.4|7322.4|7323.4|7322.4|7319.9|7318.9|217
1626067500000|2021-07-12 05:25:00|7322.9|7321.9|7325.4|7324.4|7325.9|7324.9|7322.9|7321.9|270
1626067800000|2021-07-12 05:30:00|7324.9|7323.9|7326.4|7325.4|7329.4|7328.4|7323.9|7322.9|384
1626068100000|2021-07-12 05:35:00|7325.9|7324.9|7327.4|7326.4|7327.9|7326.9|7324.9|7323.9|114
1626068400000|2021-07-12 05:40:00|7326.9|7325.9|7327.4|7326.4|7328.4|7327.4|7326.4|7325.4|137
1626068700000|2021-07-12 05:45:00|7327.9|7326.9|7329.4|7328.4|7329.4|7328.4|7325.9|7324.9|173
1626069000000|2021-07-12 05:50:00|7328.9|7327.9|7333.4|7332.4|7333.4|7332.4|7328.4|7327.4|381
1626069300000|2021-07-12 05:55:00|7333.9|7332.9|7331.4|7330.4|7334.9|7333.9|7330.4|7329.4|311
1626069600000|2021-07-12 06:00:00|7331.9|7329.9|7334.9|7332.9|7335.9|7333.9|7330.9|7328.9|610
1626069900000|2021-07-12 06:05:00|7334.4|7332.4|7330.4|7328.4|7335.9|7333.9|7328.9|7326.9|984
1626070200000|2021-07-12 06:10:00|7329.9|7327.9|7330.9|7328.9|7331.9|7329.9|7327.9|7325.9|712
1626070500000|2021-07-12 06:15:00|7331.4|7329.4|7331.9|7329.9|7331.9|7329.9|7329.4|7327.4|356
1626070800000|2021-07-12 06:20:00|7331.4|7329.4|7335.9|7333.9|7335.9|7333.9|7331.4|7329.4|199
1626071100000|2021-07-12 06:25:00|7335.4|7333.4|7335.4|7333.4|7335.9|7333.9|7330.9|7328.9|449
1626071400000|2021-07-12 06:30:00|7336.3|7332.3|7338|7334|7339.3|7335.3|7336.2|7332.2|0
1626071700000|2021-07-12 06:35:00|7338.2|7334.2|7339|7335|7339.4|7335.4|7337.9|7333.9|0
1626072000000|2021-07-12 06:40:00|7339.1|7335.1|7337.9|7333.9|7339.9|7335.9|7336.8|7332.8|0
1626072300000|2021-07-12 06:45:00|7338.1|7334.1|7338.4|7334.4|7338.4|7334.4|7336.8|7332.8|0
1626072600000|2021-07-12 06:50:00|7338|7334|7337.5|7333.5|7339.4|7335.4|7337.5|7333.5|0
1626072900000|2021-07-12 06:55:00|7337.7|7333.7|7337.9|7333.9|7338.1|7334.1|7336.2|7332.2|0
1626073200000|2021-07-12 07:00:00|7337.2|7333.2|7339.6|7335.6|7340.5|7336.5|7331.4|7327.4|0
1626073500000|2021-07-12 07:05:00|7339.4|7335.4|7337.7|7333.7|7339.7|7335.7|7336|7332|0
1626073800000|2021-07-12 07:10:00|7337.9|7333.9|7331.4|7328.4|7337.9|7334.4|7326.9|7323.9|392
1626074100000|2021-07-12 07:15:00|7330.4|7327.4|7330.9|7327.9|7333.4|7330.4|7329.4|7326.4|88
1626074400000|2021-07-12 07:20:00|7330.4|7327.4|7323.4|7320.4|7331.9|7328.9|7323.4|7320.4|75
1626074700000|2021-07-12 07:25:00|7323.9|7320.9|7323.4|7320.4|7326.4|7323.4|7321.4|7318.4|32
1626075000000|2021-07-12 07:30:00|7322.9|7319.9|7321.4|7318.4|7323.9|7320.9|7319.4|7316.4|62
1626075300000|2021-07-12 07:35:00|7321.9|7318.9|7315.4|7312.4|7322.4|7319.4|7315.4|7312.4|83
1626075600000|2021-07-12 07:40:00|7314.9|7311.9|7318.4|7315.4|7319.4|7316.4|7314.4|7311.4|114
1626075900000|2021-07-12 07:45:00|7317.9|7314.9|7314.4|7311.4|7319.4|7316.4|7313.9|7310.9|241
1626076200000|2021-07-12 07:50:00|7313.9|7310.9|7313.4|7310.4|7315.4|7312.4|7311.4|7308.4|178
1626076500000|2021-07-12 07:55:00|7313.9|7310.9|7314.4|7311.4|7316.4|7313.4|7312.4|7309.4|89
1626076800000|2021-07-12 08:00:00|7313.9|7310.9|7316.9|7313.9|7318.4|7315.4|7312.4|7309.4|53
1626077100000|2021-07-12 08:05:00|7316.4|7313.4|7323.9|7320.9|7324.9|7321.9|7316.4|7313.4|56
1626077400000|2021-07-12 08:10:00|7324.4|7321.4|7325.4|7322.4|7327.4|7324.4|7323.4|7320.4|70
1626077700000|2021-07-12 08:15:00|7325.9|7322.9|7328.4|7325.4|7328.4|7325.4|7324.4|7321.4|47
1626078000000|2021-07-12 08:20:00|7328.9|7325.9|7326.4|7323.4|7329.4|7326.4|7325.4|7322.4|21
1626078300000|2021-07-12 08:25:00|7325.9|7322.9|7323.4|7320.4|7326.4|7323.4|7323.4|7320.4|41
1626078600000|2021-07-12 08:30:00|7323.9|7320.9|7326.9|7323.9|7326.9|7323.9|7323.4|7320.4|27
1626078900000|2021-07-12 08:35:00|7327.4|7324.4|7324.9|7321.9|7328.4|7325.4|7323.9|7320.9|32
1626079200000|2021-07-12 08:40:00|7324.4|7321.4|7326.9|7323.9|7326.9|7323.9|7322.4|7319.4|23
1626079500000|2021-07-12 08:45:00|7326.4|7323.4|7330.4|7327.4|7330.4|7327.4|7324.4|7321.4|22
1626079800000|2021-07-12 08:50:00|7329.9|7326.9|7329.4|7326.4|7330.4|7327.4|7326.9|7323.9|13
1626080100000|2021-07-12 08:55:00|7328.9|7325.9|7328.4|7325.4|7329.4|7326.4|7326.9|7323.9|24
1626080400000|2021-07-12 09:00:00|7328.9|7325.9|7327.4|7324.4|7328.9|7325.9|7325.9|7322.9|27
1626080700000|2021-07-12 09:05:00|7327.9|7324.9|7323.4|7320.4|7328.4|7325.4|7322.9|7319.9|65
1626081000000|2021-07-12 09:10:00|7323.9|7320.9|7323.4|7320.4|7325.4|7322.4|7322.4|7319.4|39
1626081300000|2021-07-12 09:15:00|7322.9|7319.9|7321.4|7318.4|7324.4|7321.4|7320.9|7317.9|26
1626081600000|2021-07-12 09:20:00|7320.4|7317.4|7318.9|7315.9|7321.4|7318.4|7317.4|7314.4|68
1626081900000|2021-07-12 09:25:00|7318.4|7315.4|7318.9|7315.9|7319.4|7316.4|7316.4|7313.4|41
1626082200000|2021-07-12 09:30:00|7319.4|7316.4|7323.4|7320.4|7323.4|7320.4|7317.9|7314.9|49
1626082500000|2021-07-12 09:35:00|7322.9|7319.9|7324.4|7321.4|7325.4|7322.4|7322.9|7319.9|12
1626082800000|2021-07-12 09:40:00|7323.9|7320.9|7320.9|7317.9|7323.9|7320.9|7320.9|7317.9|9
1626083100000|2021-07-12 09:45:00|7320.4|7317.4|7322.4|7319.4|7322.4|7319.4|7319.4|7316.4|12
1626083400000|2021-07-12 09:50:00|7322.9|7319.9|7326.4|7323.4|7326.4|7323.4|7322.4|7319.4|21
1626083700000|2021-07-12 09:55:00|7325.9|7322.9|7323.9|7320.9|7327.4|7324.4|7322.4|7319.4|66
1626084000000|2021-07-12 10:00:00|7323.4|7320.4|7323.4|7320.4|7324.9|7321.9|7322.4|7319.4|40
1626084300000|2021-07-12 10:05:00|7322.9|7319.9|7319.4|7316.4|7322.9|7319.9|7319.4|7316.4|17
1626084600000|2021-07-12 10:10:00|7319.9|7316.9|7313.9|7310.9|7320.9|7317.9|7313.4|7310.4|97
1626084900000|2021-07-12 10:15:00|7313.4|7310.4|7320.4|7317.4|7320.9|7317.9|7313.4|7310.4|25
1626085200000|2021-07-12 10:20:00|7320.9|7317.9|7317.9|7314.9|7321.4|7318.4|7316.4|7313.4|33
1626085500000|2021-07-12 10:25:00|7317.4|7314.4|7320.4|7317.4|7320.9|7317.9|7317.4|7314.4|6
1626085800000|2021-07-12 10:30:00|7319.4|7316.4|7320.4|7317.4|7320.4|7317.4|7316.9|7313.9|26
1626086100000|2021-07-12 10:35:00|7320.9|7317.9|7319.4|7316.4|7320.9|7317.9|7318.4|7315.4|19
1626086400000|2021-07-12 10:40:00|7318.9|7315.9|7321.9|7318.9|7321.9|7318.9|7318.4|7315.4|17
1626086700000|2021-07-12 10:45:00|7321.4|7318.4|7320.9|7317.9|7322.4|7319.4|7318.4|7315.4|27
1626087000000|2021-07-12 10:50:00|7320.4|7317.4|7323.9|7320.9|7323.9|7320.9|7319.4|7316.4|80
1626087300000|2021-07-12 10:55:00|7324.4|7321.4|7320.4|7317.4|7324.4|7321.4|7320.4|7317.4|39
1626087600000|2021-07-12 11:00:00|7320.9|7317.9|7324.4|7321.4|7325.4|7322.4|7320.9|7317.9|30
1626087900000|2021-07-12 11:05:00|7324.9|7321.9|7327.4|7324.4|7328.4|7325.4|7324.4|7321.4|38
1626088200000|2021-07-12 11:10:00|7326.9|7323.9|7326.4|7323.4|7328.9|7325.9|7326.4|7323.4|14
1626088500000|2021-07-12 11:15:00|7325.9|7322.9|7327.9|7324.9|7328.9|7325.9|7325.4|7322.4|15
1626088800000|2021-07-12 11:20:00|7328.4|7325.4|7329.4|7326.4|7329.4|7326.4|7327.4|7324.4|2
1626089100000|2021-07-12 11:25:00|7328.9|7325.9|7329.9|7326.9|7330.4|7327.4|7328.4|7325.4|9
1626089400000|2021-07-12 11:30:00|7329.4|7326.4|7330.9|7327.9|7331.9|7328.9|7329.4|7326.4|27
1626089700000|2021-07-12 11:35:00|7331.4|7328.4|7334.4|7331.4|7334.4|7331.4|7330.9|7327.9|22
1626090000000|2021-07-12 11:40:00|7333.9|7330.9|7335.4|7332.4|7337.4|7334.4|7332.9|7329.9|67
1626090300000|2021-07-12 11:45:00|7335.9|7332.9|7336.9|7333.9|7337.4|7334.4|7335.4|7332.4|26
1626090600000|2021-07-12 11:50:00|7337.4|7334.4|7334.9|7331.9|7337.4|7334.4|7333.4|7330.4|9
1626090900000|2021-07-12 11:55:00|7334.4|7331.4|7332.4|7329.4|7334.4|7331.4|7331.4|7328.4|6
1626091200000|2021-07-12 12:00:00|7331.9|7328.9|7330.4|7327.4|7333.4|7330.4|7330.4|7327.4|10
1626091500000|2021-07-12 12:05:00|7330.9|7327.9|7329.4|7326.4|7331.4|7328.4|7328.4|7325.4|18
1626091800000|2021-07-12 12:10:00|7329.9|7326.9|7330.9|7327.9|7333.4|7330.4|7328.4|7325.4|25
1626092100000|2021-07-12 12:15:00|7330.4|7327.4|7330.4|7327.4|7330.9|7327.9|7328.4|7325.4|19
1626092400000|2021-07-12 12:20:00|7330.9|7327.9|7332.4|7329.4|7333.4|7330.4|7330.4|7327.4|20
1626092700000|2021-07-12 12:25:00|7331.9|7328.9|7333.9|7330.9|7334.4|7331.4|7331.4|7328.4|19
1626093000000|2021-07-12 12:30:00|7334.4|7331.4|7333.4|7330.4|7334.4|7331.4|7333.4|7330.4|10
1626093300000|2021-07-12 12:35:00|7333.9|7330.9|7333.9|7330.9|7336.4|7333.4|7333.4|7330.4|22
1626093600000|2021-07-12 12:40:00|7333.4|7330.4|7336.4|7333.4|7336.4|7333.4|7332.9|7329.9|34
1626093900000|2021-07-12 12:45:00|7336.9|7333.9|7337.4|7334.4|7338.4|7335.4|7336.4|7333.4|11
1626094200000|2021-07-12 12:50:00|7336.4|7333.4|7337.9|7334.9|7338.4|7335.4|7335.4|7332.4|6
1626094500000|2021-07-12 12:55:00|7338.4|7335.4|7342.4|7339.4|7342.9|7339.9|7337.4|7334.4|41
1626094800000|2021-07-12 13:00:00|7342.9|7339.9|7343.4|7340.4|7343.4|7340.4|7340.4|7337.4|23
1626095100000|2021-07-12 13:05:00|7343.9|7340.9|7341.4|7338.4|7344.4|7341.4|7340.4|7337.4|17
1626095400000|2021-07-12 13:10:00|7341.9|7338.9|7340.4|7337.4|7342.4|7339.4|7340.4|7337.4|46
1626095700000|2021-07-12 13:15:00|7340.9|7337.9|7340.4|7337.4|7341.4|7338.4|7338.4|7335.4|39
1626096000000|2021-07-12 13:20:00|7339.9|7336.9|7337.4|7334.4|7339.9|7336.9|7337.4|7334.4|23
1626096300000|2021-07-12 13:25:00|7337.9|7334.9|7340.4|7337.4|7340.4|7337.4|7337.4|7334.4|24
1626096600000|2021-07-12 13:30:00|7342.4|7339.4|7338.4|7335.4|7342.9|7339.9|7332.9|7329.9|128
1626096900000|2021-07-12 13:35:00|7338.9|7335.9|7344.4|7341.4|7348.4|7345.4|7338.4|7335.4|103
1626097200000|2021-07-12 13:40:00|7344.9|7341.9|7345.4|7342.4|7346.4|7343.4|7340.9|7337.9|39
1626097500000|2021-07-12 13:45:00|7345.9|7342.9|7345.9|7342.9|7346.9|7343.9|7342.9|7339.9|81
1626097800000|2021-07-12 13:50:00|7346.4|7343.4|7350.4|7347.4|7350.4|7347.4|7343.4|7340.4|99
1626098100000|2021-07-12 13:55:00|7349.9|7346.9|7350.4|7347.4|7350.9|7347.9|7346.9|7343.9|85
1626098400000|2021-07-12 14:00:00|7350.9|7347.9|7350.4|7347.4|7351.4|7348.4|7346.9|7343.9|57
1626098700000|2021-07-12 14:05:00|7350.9|7347.9|7352.9|7349.9|7355.4|7352.4|7348.9|7345.9|168
1626099000000|2021-07-12 14:10:00|7353.4|7350.4|7350.9|7347.9|7353.9|7350.9|7350.4|7347.4|68
1626099300000|2021-07-12 14:15:00|7350.4|7347.4|7354.4|7351.4|7356.4|7353.4|7350.4|7347.4|149
1626099600000|2021-07-12 14:20:00|7353.4|7350.4|7352.4|7349.4|7354.4|7351.4|7350.4|7347.4|50
1626099900000|2021-07-12 14:25:00|7352.9|7349.9|7352.9|7349.9|7354.4|7351.4|7351.4|7348.4|51
1626100200000|2021-07-12 14:30:00|7353.4|7350.4|7353.4|7350.4|7356.9|7353.9|7352.9|7349.9|112
1626100500000|2021-07-12 14:35:00|7353.9|7350.9|7356.4|7353.4|7356.4|7353.4|7352.4|7349.4|70
1626100800000|2021-07-12 14:40:00|7355.9|7352.9|7355.9|7352.9|7356.9|7353.9|7353.4|7350.4|39
1626101100000|2021-07-12 14:45:00|7355.4|7352.4|7350.4|7347.4|7355.4|7352.4|7349.4|7346.4|73
1626101400000|2021-07-12 14:50:00|7349.9|7346.9|7342.4|7339.4|7349.9|7346.9|7341.4|7338.4|171
1626101700000|2021-07-12 14:55:00|7341.9|7338.9|7342.4|7339.4|7345.4|7342.4|7341.4|7338.4|215
1626102000000|2021-07-12 15:00:00|7342.9|7339.9|7340.9|7337.9|7343.9|7340.9|7338.4|7335.4|211
1626102300000|2021-07-12 15:05:00|7340.4|7337.4|7342.4|7339.4|7344.9|7341.9|7339.9|7336.9|232
1626102600000|2021-07-12 15:10:00|7341.9|7338.9|7348.4|7345.4|7348.4|7345.4|7341.4|7338.4|91
1626102900000|2021-07-12 15:15:00|7347.9|7344.9|7350.4|7347.4|7350.4|7347.4|7347.4|7344.4|41
1626103200000|2021-07-12 15:20:00|7349.9|7346.9|7350.4|7347.4|7351.9|7348.9|7349.4|7346.4|27
1626103500000|2021-07-12 15:25:00|7350.9|7347.9|7350.4|7347.4|7352.4|7349.4|7349.4|7346.4|50
1626103800000|2021-07-12 15:30:00|7350.9|7347.9|7345.4|7342.4|7351.4|7348.4|7343.9|7340.9|73
1626104100000|2021-07-12 15:35:00|7345.9|7342.9|7345.9|7342.9|7347.9|7344.9|7342.4|7339.4|53
1626104400000|2021-07-12 15:40:00|7345.4|7342.4|7345.9|7342.9|7346.4|7343.4|7345.4|7342.4|39
1626104700000|2021-07-12 15:45:00|7346.4|7343.4|7345.4|7342.4|7346.4|7343.4|7344.4|7341.4|52
1626105000000|2021-07-12 15:50:00|7345.9|7342.9|7345.9|7342.9|7346.4|7343.4|7344.4|7341.4|48
1626105300000|2021-07-12 15:55:00|7346.4|7343.4|7345.4|7342.4|7346.4|7343.4|7343.4|7340.4|42
1626105600000|2021-07-12 16:00:00|7345.9|7342.9|7351.4|7348.4|7351.4|7348.4|7345.9|7342.9|17
1626105900000|2021-07-12 16:05:00|7351.9|7348.9|7351.4|7348.4|7351.9|7348.9|7350.4|7347.4|19
1626106200000|2021-07-12 16:10:00|7350.9|7347.9|7351.4|7348.4|7352.4|7349.4|7349.4|7346.4|25
1626106500000|2021-07-12 16:15:00|7350.9|7347.9|7352.9|7349.9|7353.4|7350.4|7350.4|7347.4|19
1626106800000|2021-07-12 16:20:00|7352.4|7349.4|7351.9|7348.9|7354.4|7351.4|7350.4|7347.4|17
1626107100000|2021-07-12 16:25:00|7352.4|7349.4|7352.4|7349.4|7352.9|7349.9|7351.4|7348.4|22
1626107400000|2021-07-12 16:30:00|7351.9|7348.9|7352.9|7349.9|7353.4|7350.4|7351.4|7348.4|28
1626107700000|2021-07-12 16:35:00|7353.4|7350.4|7353.4|7350.4|7353.4|7350.4|7352.4|7349.4|22
1626108000000|2021-07-12 16:40:00|7352.9|7349.9|7352.4|7349.4|7353.4|7350.4|7352.4|7349.4|12
1626108300000|2021-07-12 16:45:00|7352.9|7349.9|7352.9|7349.9|7353.4|7350.4|7352.4|7349.4|9
1626108600000|2021-07-12 16:50:00|7352.4|7349.4|7350.4|7347.4|7352.4|7349.4|7350.4|7347.4|25
1626108900000|2021-07-12 16:55:00|7350.9|7347.9|7349.9|7346.9|7351.4|7348.4|7349.4|7346.4|17
1626109200000|2021-07-12 17:00:00|7350.4|7347.4|7350.9|7347.9|7351.4|7348.4|7349.4|7346.4|12
1626109500000|2021-07-12 17:05:00|7351.4|7348.4|7350.9|7347.9|7352.4|7349.4|7350.4|7347.4|17
1626109800000|2021-07-12 17:10:00|7350.4|7347.4|7351.9|7348.9|7352.4|7349.4|7350.4|7347.4|15
1626110100000|2021-07-12 17:15:00|7352.4|7349.4|7352.4|7349.4|7352.4|7349.4|7351.4|7348.4|28
1626110400000|2021-07-12 17:20:00|7352.9|7349.9|7354.4|7351.4|7354.4|7351.4|7352.9|7349.9|11
1626110700000|2021-07-12 17:25:00|7354.9|7351.9|7355.9|7352.9|7356.4|7353.4|7354.4|7351.4|18
1626111000000|2021-07-12 17:30:00|7355.4|7352.4|7355.4|7352.4|7356.4|7353.4|7355.4|7352.4|16
1626111300000|2021-07-12 17:35:00|7355.9|7352.9|7354.9|7351.9|7356.9|7353.9|7354.9|7351.9|10
1626111600000|2021-07-12 17:40:00|7355.4|7352.4|7355.4|7352.4|7356.4|7353.4|7354.4|7351.4|12
1626111900000|2021-07-12 17:45:00|7354.9|7351.9|7354.4|7351.4|7355.4|7352.4|7354.4|7351.4|8
1626112200000|2021-07-12 17:50:00|7354.9|7351.9|7355.4|7352.4|7355.9|7352.9|7354.4|7351.4|18
1626112500000|2021-07-12 17:55:00|7355.9|7352.9|7357.4|7354.4|7357.4|7354.4|7355.4|7352.4|8
1626112800000|2021-07-12 18:00:00|7357.9|7354.9|7358.4|7355.4|7358.9|7355.9|7357.4|7354.4|31
1626113100000|2021-07-12 18:05:00|7358.9|7355.9|7358.9|7355.9|7359.4|7356.4|7358.4|7355.4|22
1626113400000|2021-07-12 18:10:00|7358.4|7355.4|7359.4|7356.4|7359.9|7356.9|7358.4|7355.4|34
1626113700000|2021-07-12 18:15:00|7359.9|7356.9|7360.4|7357.4|7360.9|7357.9|7359.4|7356.4|41
1626114000000|2021-07-12 18:20:00|7360.9|7357.9|7361.4|7358.4|7362.4|7359.4|7360.4|7357.4|46
1626114300000|2021-07-12 18:25:00|7361.9|7358.9|7362.4|7359.4|7362.4|7359.4|7361.4|7358.4|13
1626114600000|2021-07-12 18:30:00|7362.9|7359.9|7363.4|7360.4|7363.4|7360.4|7362.4|7359.4|9
1626114900000|2021-07-12 18:35:00|7362.9|7359.9|7362.4|7359.4|7362.9|7359.9|7362.4|7359.4|13
1626115200000|2021-07-12 18:40:00|7362.9|7359.9|7362.4|7359.4|7363.4|7360.4|7362.4|7359.4|12
1626115500000|2021-07-12 18:45:00|7361.9|7358.9|7359.4|7356.4|7361.9|7358.9|7359.4|7356.4|12
1626115800000|2021-07-12 18:50:00|7359.9|7356.9|7360.4|7357.4|7360.9|7357.9|7359.4|7356.4|4
1626116100000|2021-07-12 18:55:00|7361.4|7358.4|7360.4|7357.4|7362.4|7359.4|7360.4|7357.4|47
1626116400000|2021-07-12 19:00:00|7360.9|7357.9|7359.4|7356.4|7361.4|7358.4|7359.4|7356.4|12
1626116700000|2021-07-12 19:05:00|7359.9|7356.9|7360.4|7357.4|7360.4|7357.4|7359.4|7356.4|1
1626117000000|2021-07-12 19:10:00|7361.4|7358.4|7361.4|7358.4|7362.4|7359.4|7360.4|7357.4|36
1626117300000|2021-07-12 19:15:00|7361.9|7358.9|7362.4|7359.4|7362.9|7359.9|7361.9|7358.9|29
1626117600000|2021-07-12 19:20:00|7362.9|7359.9|7362.4|7359.4|7363.4|7360.4|7362.4|7359.4|53
1626117900000|2021-07-12 19:25:00|7362.9|7359.9|7363.4|7360.4|7363.4|7360.4|7362.4|7359.4|27
1626118200000|2021-07-12 19:30:00|7362.9|7359.9|7362.4|7359.4|7363.4|7360.4|7362.4|7359.4|41
1626118500000|2021-07-12 19:35:00|7361.9|7358.9|7360.4|7357.4|7362.4|7359.4|7360.4|7357.4|31
1626118800000|2021-07-12 19:40:00|7359.9|7356.9|7360.4|7357.4|7360.4|7357.4|7359.4|7356.4|32
1626119100000|2021-07-12 19:45:00|7359.9|7356.9|7359.4|7356.4|7359.9|7356.9|7357.9|7354.9|42
1626119400000|2021-07-12 19:50:00|7359.9|7356.9|7358.4|7355.4|7361.4|7358.4|7358.4|7355.4|117
1626119700000|2021-07-12 19:55:00|7357.9|7354.9|7358.4|7355.4|7358.4|7355.4|7351.4|7348.4|385
1626120000000|2021-07-12 20:00:00|7357.4|7354.4|7358.4|7355.4|7358.4|7355.4|7355.4|7352.4|33
1626120300000|2021-07-12 20:05:00|7357.9|7354.9|7357.9|7354.9|7358.4|7355.4|7356.9|7353.9|9
1626120600000|2021-07-12 20:10:00|7358.4|7355.4|7357.4|7354.4|7358.4|7355.4|7356.9|7353.9|6
1626120900000|2021-07-12 20:15:00|7357.9|7354.9|7358.9|7355.9|7358.9|7355.9|7357.9|7354.9|3
1626121200000|2021-07-12 20:20:00|7358.4|7355.4|7358.4|7355.4|7358.4|7355.4|7358.4|7355.4|2
1626121500000|2021-07-12 20:25:00|7358.9|7355.9|7359.9|7356.9|7360.4|7357.4|7358.9|7355.9|29
1626121800000|2021-07-12 20:30:00|7360.4|7357.4|7361.4|7358.4|7361.4|7358.4|7359.4|7356.4|22
1626122100000|2021-07-12 20:35:00|7360.9|7357.9|7361.4|7358.4|7361.4|7358.4|7360.4|7357.4|14
1626122400000|2021-07-12 20:40:00|7360.9|7357.9|7359.4|7356.4|7361.4|7358.4|7359.4|7356.4|1
1626122700000|2021-07-12 20:45:00|7359.9|7356.9|7354.9|7351.9|7360.4|7357.4|7354.9|7351.9|39
1626123000000|2021-07-12 20:50:00|7354.4|7351.4|7355.4|7352.4|7355.4|7352.4|7354.4|7351.4|13
1626123300000|2021-07-12 20:55:00|7356.4|7353.4|7356.9|7353.9|7357.4|7354.4|7355.4|7352.4|32
1626123600000|2021-07-12 21:00:00|7356.6|7352.6|7356.8|7352.8|7357|7353|7356.6|7352.6|0
1626123900000|2021-07-12 21:05:00|7356.9|7352.9|7356.9|7352.9|7356.9|7352.9|7356.6|7352.6|0
1626124200000|2021-07-12 21:10:00|7357|7353|7357|7353|7357.7|7353.7|7357|7353|0
1626124500000|2021-07-12 21:15:00|7356.9|7352.9|7357|7353|7357.5|7353.5|7356.1|7352.1|0
1626124800000|2021-07-12 21:20:00|7356.9|7352.9|7355.8|7351.8|7356.9|7352.9|7355.8|7351.8|0
1626125100000|2021-07-12 21:25:00|7356.4|7352.4|7356.2|7352.2|7356.4|7352.4|7355.7|7351.7|0
1626125400000|2021-07-12 21:30:00|7356.3|7352.3|7356.3|7352.3|7356.3|7352.3|7356.3|7352.3|0
1626125700000|2021-07-12 21:35:00|7356.1|7352.1|7356.1|7352.1|7356.1|7352.1|7356.1|7352.1|0
1626126000000|2021-07-12 21:40:00|7356.3|7352.3|7356.3|7352.3|7356.7|7352.7|7355.9|7351.9|0
1626126300000|2021-07-12 21:45:00|7356.4|7352.4|7355.5|7351.5|7356.4|7352.4|7355|7351|0
1626126600000|2021-07-12 21:50:00|7355.4|7351.4|7355.4|7351.4|7355.9|7351.9|7355.4|7351.4|0
1626126900000|2021-07-12 21:55:00|7355.2|7351.2|7354.4|7350.4|7355.2|7351.2|7354.1|7350.1|0
1626127200000|2021-07-12 22:00:00|7354.8|7350.8|7354.6|7350.6|7355.9|7351.9|7353.5|7349.5|0
1626127500000|2021-07-12 22:05:00|7354.8|7350.8|7353.6|7349.6|7354.8|7350.8|7353.2|7349.2|0
1626127800000|2021-07-12 22:10:00|7353.3|7349.3|7353.8|7349.8|7353.8|7349.8|7353.3|7349.3|0
1626128100000|2021-07-12 22:15:00|7354.2|7350.2|7353.4|7349.4|7354.5|7350.5|7353.4|7349.4|0
1626128400000|2021-07-12 22:20:00|7353.7|7349.7|7354.8|7350.8|7355.6|7351.6|7353.4|7349.4|0
1626128700000|2021-07-12 22:25:00|7355|7351|7355.2|7351.2|7355.6|7351.6|7354.8|7350.8|0
1626129000000|2021-07-12 22:30:00|7354.8|7350.8|7354|7350|7354.8|7350.8|7353.6|7349.6|0
1626129300000|2021-07-12 22:35:00|7353.8|7349.8|7353.2|7349.2|7354|7350|7353.2|7349.2|0
1626129600000|2021-07-12 22:40:00|7353|7349|7353.4|7349.4|7353.4|7349.4|7352.6|7348.6|0
1626129900000|2021-07-12 22:45:00|7353|7349|7353.1|7349.1|7353.4|7349.4|7353|7349|0
1626130200000|2021-07-12 22:50:00|7352.9|7348.9|7352.6|7348.6|7352.9|7348.9|7352.6|7348.6|0
1626130500000|2021-07-12 22:55:00|7352.4|7348.4|7352.3|7348.3|7352.6|7348.6|7351.5|7347.5|0
1626130800000|2021-07-12 23:00:00|7352.7|7348.7|7353.6|7349.6|7353.6|7349.6|7351.9|7347.9|0
1626131100000|2021-07-12 23:05:00|7353.2|7349.2|7353.2|7349.2|7354|7350|7353.2|7349.2|0
1626131400000|2021-07-12 23:10:00|7352.8|7348.8|7354.5|7350.5|7354.5|7350.5|7352.8|7348.8|0
1626131700000|2021-07-12 23:15:00|7354.7|7350.7|7355.4|7351.4|7355.8|7351.8|7354.5|7350.5|0
1626132000000|2021-07-12 23:20:00|7355.2|7351.2|7355|7351|7355.2|7351.2|7355|7351|0
1626132300000|2021-07-12 23:25:00|7355.2|7351.2|7355.3|7351.3|7355.4|7351.4|7354.6|7350.6|0
1626132600000|2021-07-12 23:30:00|7355.7|7351.7|7356.7|7352.7|7356.7|7352.7|7355.2|7351.2|0
1626132900000|2021-07-12 23:35:00|7357.1|7353.1|7358|7354|7358|7354|7356.2|7352.2|0
1626133200000|2021-07-12 23:40:00|7359|7355|7358.6|7354.6|7359|7355|7358.6|7354.6|0
1626133500000|2021-07-12 23:45:00|7358.8|7354.8|7360.4|7356.4|7360.7|7356.7|7358.6|7354.6|0
1626133800000|2021-07-12 23:50:00|7361.4|7359.4|7369.9|7367.9|7371.9|7369.9|7359.4|7357.4|687
1626134100000|2021-07-12 23:55:00|7369.4|7367.4|7368.9|7366.9|7371.9|7369.9|7366.9|7364.9|231
1626134400000|2021-07-13 00:00:00|7368.4|7366.4|7363.4|7362.4|7368.9|7367.9|7362.4|7361.4|393
1626134700000|2021-07-13 00:05:00|7363.9|7362.9|7362.9|7361.9|7365.4|7364.4|7360.4|7359.4|350
1626135000000|2021-07-13 00:10:00|7363.4|7362.4|7370.9|7369.9|7371.4|7370.4|7360.4|7359.4|524
1626135300000|2021-07-13 00:15:00|7371.4|7370.4|7369.4|7368.4|7372.4|7371.4|7366.9|7365.9|262
1626135600000|2021-07-13 00:20:00|7368.4|7367.4|7369.4|7368.4|7372.4|7371.4|7367.4|7366.4|305
1626135900000|2021-07-13 00:25:00|7368.9|7367.9|7368.4|7367.4|7369.4|7368.4|7365.9|7364.9|248
1626136200000|2021-07-13 00:30:00|7367.9|7366.9|7376.4|7375.4|7380.4|7379.4|7367.9|7366.9|685
1626136500000|2021-07-13 00:35:00|7376.9|7375.9|7372.4|7371.4|7378.4|7377.4|7372.4|7371.4|193
1626136800000|2021-07-13 00:40:00|7371.4|7370.4|7371.4|7370.4|7375.4|7374.4|7369.4|7368.4|322
1626137100000|2021-07-13 00:45:00|7371.9|7370.9|7376.4|7375.4|7376.4|7375.4|7371.9|7370.9|236
1626137400000|2021-07-13 00:50:00|7375.9|7374.9|7376.4|7375.4|7377.4|7376.4|7374.4|7373.4|261
1626137700000|2021-07-13 00:55:00|7375.9|7374.9|7370.4|7369.4|7376.4|7375.4|7368.9|7367.9|242
1626138000000|2021-07-13 01:00:00|7370.9|7369.9|7372.4|7371.4|7373.4|7372.4|7369.4|7368.4|256
1626138300000|2021-07-13 01:05:00|7372.9|7371.9|7367.4|7366.4|7374.4|7373.4|7366.9|7365.9|212
1626138600000|2021-07-13 01:10:00|7366.4|7365.4|7361.4|7360.4|7366.4|7365.4|7360.9|7359.9|257
1626138900000|2021-07-13 01:15:00|7361.9|7360.9|7364.9|7363.9|7365.9|7364.9|7361.9|7360.9|132
1626139200000|2021-07-13 01:20:00|7365.4|7364.4|7365.4|7364.4|7366.4|7365.4|7364.4|7363.4|129
1626139500000|2021-07-13 01:25:00|7364.9|7363.9|7367.4|7366.4|7371.4|7370.4|7364.4|7363.4|196
1626139800000|2021-07-13 01:30:00|7367.9|7366.9|7366.4|7365.4|7368.4|7367.4|7364.4|7363.4|151
1626140100000|2021-07-13 01:35:00|7366.9|7365.9|7367.4|7366.4|7368.4|7367.4|7364.4|7363.4|184
1626140400000|2021-07-13 01:40:00|7366.9|7365.9|7366.4|7365.4|7367.4|7366.4|7364.4|7363.4|116
1626140700000|2021-07-13 01:45:00|7365.4|7364.4|7367.4|7366.4|7368.4|7367.4|7365.4|7364.4|182
1626141000000|2021-07-13 01:50:00|7367.9|7366.9|7365.4|7364.4|7369.4|7368.4|7365.4|7364.4|188
1626141300000|2021-07-13 01:55:00|7364.4|7363.4|7365.4|7364.4|7368.4|7367.4|7364.4|7363.4|186
1626141600000|2021-07-13 02:00:00|7365.9|7364.9|7363.9|7362.9|7367.4|7366.4|7363.4|7362.4|196
1626141900000|2021-07-13 02:05:00|7364.4|7363.4|7362.4|7361.4|7364.4|7363.4|7362.4|7361.4|116
1626142200000|2021-07-13 02:10:00|7362.9|7361.9|7363.4|7362.4|7364.4|7363.4|7361.4|7360.4|152
1626142500000|2021-07-13 02:15:00|7362.9|7361.9|7363.4|7362.4|7364.4|7363.4|7361.9|7360.9|151
1626142800000|2021-07-13 02:20:00|7362.9|7361.9|7357.4|7356.4|7363.4|7362.4|7357.4|7356.4|276
1626143100000|2021-07-13 02:25:00|7357.9|7356.9|7357.4|7356.4|7359.4|7358.4|7355.4|7354.4|175
1626143400000|2021-07-13 02:30:00|7357.9|7356.9|7356.4|7355.4|7359.4|7358.4|7355.4|7354.4|231
1626143700000|2021-07-13 02:35:00|7356.9|7355.9|7354.4|7353.4|7357.4|7356.4|7353.4|7352.4|158
1626144000000|2021-07-13 02:40:00|7353.9|7352.9|7353.4|7352.4|7356.4|7355.4|7351.4|7350.4|235
1626144300000|2021-07-13 02:45:00|7354.4|7353.4|7354.4|7353.4|7355.4|7354.4|7351.4|7350.4|170
1626144600000|2021-07-13 02:50:00|7353.9|7352.9|7357.1|7356.1|7357.1|7356.1|7352.4|7351.4|102
1626144900000|2021-07-13 02:55:00|7357.6|7356.6|7352.1|7351.1|7357.6|7356.6|7351.1|7350.1|185
1626145200000|2021-07-13 03:00:00|7353.1|7352.1|7356.1|7355.1|7357.1|7356.1|7351.1|7350.1|219
1626145500000|2021-07-13 03:05:00|7356.6|7355.6|7354.1|7353.1|7357.1|7356.1|7354.1|7353.1|91
1626145800000|2021-07-13 03:10:00|7353.1|7352.1|7352.1|7351.1|7356.1|7355.1|7352.1|7351.1|126
1626146100000|2021-07-13 03:15:00|7352.6|7351.6|7350.1|7349.1|7354.1|7353.1|7350.1|7349.1|191
1626146400000|2021-07-13 03:20:00|7349.1|7348.1|7348.1|7347.1|7349.1|7348.1|7348.1|7347.1|116
1626146700000|2021-07-13 03:25:00|7348.6|7347.6|7349.1|7348.1|7350.1|7349.1|7348.6|7347.6|120
1626147000000|2021-07-13 03:30:00|7348.6|7347.6|7349.1|7348.1|7350.1|7349.1|7348.6|7347.6|95
1626147300000|2021-07-13 03:35:00|7348.6|7347.6|7346.1|7345.1|7349.1|7348.1|7346.1|7345.1|196
1626147600000|2021-07-13 03:40:00|7346.6|7345.6|7344.1|7343.1|7347.1|7346.1|7343.6|7342.6|193
1626147900000|2021-07-13 03:45:00|7343.6|7342.6|7344.1|7343.1|7344.1|7343.1|7343.1|7342.1|56
1626148200000|2021-07-13 03:50:00|7347.1|7346.1|7352.1|7351.1|7353.1|7352.1|7347.1|7346.1|394
1626148500000|2021-07-13 03:55:00|7351.6|7350.6|7351.1|7350.1|7353.1|7352.1|7351.1|7350.1|182
1626148800000|2021-07-13 04:00:00|7350.6|7349.6|7349.1|7348.1|7351.1|7350.1|7349.1|7348.1|128
1626149100000|2021-07-13 04:05:00|7349.6|7348.6|7351.1|7350.1|7351.1|7350.1|7349.6|7348.6|131
1626149400000|2021-07-13 04:10:00|7350.6|7349.6|7348.1|7347.1|7351.1|7350.1|7347.1|7346.1|188
1626149700000|2021-07-13 04:15:00|7347.6|7346.6|7348.1|7347.1|7349.1|7348.1|7347.1|7346.1|99
1626150000000|2021-07-13 04:20:00|7349.1|7348.1|7349.1|7348.1|7349.1|7348.1|7347.1|7346.1|179
1626150300000|2021-07-13 04:25:00|7349.6|7348.6|7349.1|7348.1|7350.1|7349.1|7349.1|7348.1|315
1626150600000|2021-07-13 04:30:00|7349.6|7348.6|7348.1|7347.1|7350.1|7349.1|7347.1|7346.1|190
1626150900000|2021-07-13 04:35:00|7348.6|7347.6|7347.1|7346.1|7348.6|7347.6|7347.1|7346.1|84
1626151200000|2021-07-13 04:40:00|7347.6|7346.6|7348.1|7347.1|7348.1|7347.1|7347.1|7346.1|82
1626151500000|2021-07-13 04:45:00|7347.6|7346.6|7346.1|7345.1|7347.6|7346.6|7345.6|7344.6|89
1626151800000|2021-07-13 04:50:00|7347.1|7346.1|7347.1|7346.1|7347.1|7346.1|7347.1|7346.1|66
1626152100000|2021-07-13 04:55:00|7346.6|7345.6|7346.1|7345.1|7346.6|7345.6|7344.1|7343.1|193
1626152400000|2021-07-13 05:00:00|7345.6|7344.6|7345.1|7344.1|7347.1|7346.1|7344.1|7343.1|185
1626152700000|2021-07-13 05:05:00|7344.6|7343.6|7344.1|7343.1|7345.1|7344.1|7344.1|7343.1|111
1626153000000|2021-07-13 05:10:00|7343.6|7342.6|7342.1|7341.1|7343.6|7342.6|7342.1|7341.1|198
1626153300000|2021-07-13 05:15:00|7342.6|7341.6|7344.1|7343.1|7344.1|7343.1|7342.6|7341.6|119
1626153600000|2021-07-13 05:20:00|7343.6|7342.6|7346.1|7345.1|7347.1|7346.1|7343.1|7342.1|191
1626153900000|2021-07-13 05:25:00|7345.6|7344.6|7347.1|7346.1|7347.6|7346.6|7345.6|7344.6|171
1626154200000|2021-07-13 05:30:00|7347.6|7346.6|7347.1|7346.1|7348.1|7347.1|7347.1|7346.1|227
1626154500000|2021-07-13 05:35:00|7347.6|7346.6|7342.6|7341.6|7347.6|7346.6|7342.1|7341.1|317
1626154800000|2021-07-13 05:40:00|7342.1|7341.1|7342.1|7341.1|7343.6|7342.6|7341.1|7340.1|157
1626155100000|2021-07-13 05:45:00|7342.6|7341.6|7339.1|7338.1|7343.1|7342.1|7339.1|7338.1|206
1626155400000|2021-07-13 05:50:00|7338.1|7337.1|7341.1|7340.1|7341.6|7340.6|7337.6|7336.6|326
1626155700000|2021-07-13 05:55:00|7342.1|7341.1|7344.1|7343.1|7344.1|7343.1|7342.1|7341.1|373
1626156000000|2021-07-13 06:00:00|7344.6|7342.6|7339.6|7337.6|7346.6|7344.6|7337.6|7335.6|641
1626156300000|2021-07-13 06:05:00|7339.1|7337.1|7326.6|7324.6|7340.6|7338.6|7326.6|7324.6|1762
1626156600000|2021-07-13 06:10:00|7327.6|7325.6|7329.6|7327.6|7329.6|7327.6|7325.6|7323.6|1328
1626156900000|2021-07-13 06:15:00|7328.6|7326.6|7333.6|7331.6|7334.1|7332.1|7328.6|7326.6|727
1626157200000|2021-07-13 06:20:00|7334.1|7332.1|7335.6|7333.6|7335.6|7333.6|7333.6|7331.6|228
1626157500000|2021-07-13 06:25:00|7336.1|7334.1|7337.6|7335.6|7338.1|7336.1|7335.6|7333.6|628
1626157800000|2021-07-13 06:30:00|7339|7335|7337.6|7333.6|7339.3|7335.3|7336.2|7332.2|0
1626158100000|2021-07-13 06:35:00|7337.9|7333.9|7337.2|7333.2|7338.5|7334.5|7337.2|7333.2|0
1626158400000|2021-07-13 06:40:00|7337.6|7333.6|7339.3|7335.3|7339.4|7335.4|7337.2|7333.2|0
1626158700000|2021-07-13 06:45:00|7339.2|7335.2|7338.9|7334.9|7339.2|7335.2|7338.5|7334.5|0
1626159000000|2021-07-13 06:50:00|7339.3|7335.3|7337.8|7333.8|7339.7|7335.7|7337.4|7333.4|0
1626159300000|2021-07-13 06:55:00|7337.9|7333.9|7338.5|7334.5|7338.8|7334.8|7337.5|7333.5|0
1626159600000|2021-07-13 07:00:00|7338.4|7334.4|7336.3|7332.3|7340.1|7336.1|7336.3|7332.3|0
1626159900000|2021-07-13 07:05:00|7336.6|7332.6|7334.3|7330.3|7336.6|7332.6|7332.7|7328.7|0
1626160200000|2021-07-13 07:10:00|7334.4|7330.4|7337.1|7334.1|7338.1|7335.1|7334.4|7330.4|378
1626160500000|2021-07-13 07:15:00|7338.1|7335.1|7338.1|7335.1|7340.1|7337.1|7336.6|7333.6|171
1626160800000|2021-07-13 07:20:00|7338.6|7335.6|7340.1|7337.1|7340.6|7337.6|7337.1|7334.1|141
1626161100000|2021-07-13 07:25:00|7340.6|7337.6|7340.1|7337.1|7341.6|7338.6|7339.1|7336.1|39
1626161400000|2021-07-13 07:30:00|7339.6|7336.6|7341.1|7338.1|7341.6|7338.6|7338.1|7335.1|58
1626161700000|2021-07-13 07:35:00|7341.6|7338.6|7344.1|7341.1|7344.1|7341.1|7340.1|7337.1|44
1626162000000|2021-07-13 07:40:00|7343.6|7340.6|7343.1|7340.1|7344.6|7341.6|7342.1|7339.1|58
1626162300000|2021-07-13 07:45:00|7342.1|7339.1|7342.1|7339.1|7343.1|7340.1|7341.1|7338.1|82
1626162600000|2021-07-13 07:50:00|7342.6|7339.6|7343.1|7340.1|7344.1|7341.1|7341.1|7338.1|40
1626162900000|2021-07-13 07:55:00|7343.6|7340.6|7344.6|7341.6|7345.1|7342.1|7342.1|7339.1|62
1626163200000|2021-07-13 08:00:00|7344.1|7341.1|7345.1|7342.1|7345.6|7342.6|7343.1|7340.1|89
1626163500000|2021-07-13 08:05:00|7345.6|7342.6|7347.1|7344.1|7348.1|7345.1|7344.1|7341.1|90
1626163800000|2021-07-13 08:10:00|7347.6|7344.6|7346.6|7343.6|7348.1|7345.1|7345.1|7342.1|89
1626164100000|2021-07-13 08:15:00|7347.1|7344.1|7347.1|7344.1|7347.1|7344.1|7345.1|7342.1|43
1626164400000|2021-07-13 08:20:00|7346.6|7343.6|7345.6|7342.6|7347.1|7344.1|7345.1|7342.1|60
1626164700000|2021-07-13 08:25:00|7346.1|7343.1|7346.1|7343.1|7346.1|7343.1|7345.1|7342.1|22
1626165000000|2021-07-13 08:30:00|7346.6|7343.6|7347.1|7344.1|7347.1|7344.1|7346.1|7343.1|19
1626165300000|2021-07-13 08:35:00|7346.6|7343.6|7345.1|7342.1|7347.1|7344.1|7345.1|7342.1|14
1626165600000|2021-07-13 08:40:00|7345.6|7342.6|7346.1|7343.1|7347.1|7344.1|7345.6|7342.6|3
1626165900000|2021-07-13 08:45:00|7346.6|7343.6|7347.1|7344.1|7347.1|7344.1|7346.1|7343.1|14
1626166200000|2021-07-13 08:50:00|7346.6|7343.6|7346.1|7343.1|7347.1|7344.1|7345.1|7342.1|10
1626166500000|2021-07-13 08:55:00|7346.6|7343.6|7347.1|7344.1|7347.1|7344.1|7345.6|7342.6|36
1626166800000|2021-07-13 09:00:00|7346.6|7343.6|7345.1|7342.1|7347.1|7344.1|7345.1|7342.1|20
1626167100000|2021-07-13 09:05:00|7344.6|7341.6|7343.1|7340.1|7345.1|7342.1|7343.1|7340.1|28
1626167400000|2021-07-13 09:10:00|7342.6|7339.6|7340.1|7337.1|7343.1|7340.1|7339.1|7336.1|45
1626167700000|2021-07-13 09:15:00|7340.6|7337.6|7342.6|7339.6|7345.1|7342.1|7340.6|7337.6|26
1626168000000|2021-07-13 09:20:00|7342.1|7339.1|7341.1|7338.1|7343.1|7340.1|7340.6|7337.6|19
1626168300000|2021-07-13 09:25:00|7341.6|7338.6|7340.6|7337.6|7342.1|7339.1|7339.6|7336.6|12
1626168600000|2021-07-13 09:30:00|7341.1|7338.1|7344.6|7341.6|7345.6|7342.6|7340.1|7337.1|52
1626168900000|2021-07-13 09:35:00|7344.1|7341.1|7345.1|7342.1|7345.1|7342.1|7343.1|7340.1|16
1626169200000|2021-07-13 09:40:00|7344.6|7341.6|7344.1|7341.1|7344.6|7341.6|7343.1|7340.1|19
1626169500000|2021-07-13 09:45:00|7343.6|7340.6|7345.1|7342.1|7345.1|7342.1|7342.1|7339.1|32
1626169800000|2021-07-13 09:50:00|7345.6|7342.6|7344.1|7341.1|7346.6|7343.6|7344.1|7341.1|17
1626170100000|2021-07-13 09:55:00|7344.6|7341.6|7343.1|7340.1|7344.6|7341.6|7343.1|7340.1|9
1626170400000|2021-07-13 10:00:00|7343.6|7340.6|7347.1|7344.1|7348.1|7345.1|7343.1|7340.1|53
1626170700000|2021-07-13 10:05:00|7346.6|7343.6|7346.1|7343.1|7347.1|7344.1|7345.1|7342.1|28
1626171000000|2021-07-13 10:10:00|7345.6|7342.6|7342.1|7339.1|7345.6|7342.6|7342.1|7339.1|11
1626171300000|2021-07-13 10:15:00|7342.6|7339.6|7344.1|7341.1|7344.1|7341.1|7342.1|7339.1|8
1626171600000|2021-07-13 10:20:00|7343.6|7340.6|7346.1|7343.1|7346.1|7343.1|7343.6|7340.6|11
1626171900000|2021-07-13 10:25:00|7345.6|7342.6|7344.1|7341.1|7346.1|7343.1|7344.1|7341.1|8
1626172200000|2021-07-13 10:30:00|7343.6|7340.6|7341.1|7338.1|7344.1|7341.1|7341.1|7338.1|38
1626172500000|2021-07-13 10:35:00|7341.6|7338.6|7346.1|7343.1|7346.1|7343.1|7340.1|7337.1|16
1626172800000|2021-07-13 10:40:00|7345.6|7342.6|7346.6|7343.6|7347.1|7344.1|7345.1|7342.1|15
1626173100000|2021-07-13 10:45:00|7346.1|7343.1|7342.1|7339.1|7346.6|7343.6|7342.1|7339.1|23
1626173400000|2021-07-13 10:50:00|7341.1|7338.1|7341.1|7338.1|7341.6|7338.6|7339.6|7336.6|65
1626173700000|2021-07-13 10:55:00|7340.6|7337.6|7341.1|7338.1|7341.1|7338.1|7339.1|7336.1|13
1626174000000|2021-07-13 11:00:00|7340.6|7337.6|7344.1|7341.1|7344.1|7341.1|7340.6|7337.6|74
1626174300000|2021-07-13 11:05:00|7344.6|7341.6|7346.1|7343.1|7346.1|7343.1|7344.1|7341.1|34
1626174600000|2021-07-13 11:10:00|7345.6|7342.6|7347.1|7344.1|7347.1|7344.1|7345.1|7342.1|22
1626174900000|2021-07-13 11:15:00|7346.6|7343.6|7346.1|7343.1|7347.1|7344.1|7345.1|7342.1|26
1626175200000|2021-07-13 11:20:00|7346.6|7343.6|7344.6|7341.6|7346.6|7343.6|7344.1|7341.1|32
1626175500000|2021-07-13 11:25:00|7344.1|7341.1|7345.6|7342.6|7346.1|7343.1|7344.1|7341.1|7
1626175800000|2021-07-13 11:30:00|7345.1|7342.1|7347.1|7344.1|7349.1|7346.1|7345.1|7342.1|47
1626176100000|2021-07-13 11:35:00|7347.6|7344.6|7346.1|7343.1|7347.6|7344.6|7346.1|7343.1|16
1626176400000|2021-07-13 11:40:00|7345.1|7342.1|7347.6|7344.6|7348.1|7345.1|7345.1|7342.1|4
1626176700000|2021-07-13 11:45:00|7348.1|7345.1|7347.6|7344.6|7349.1|7346.1|7347.6|7344.6|10
1626177000000|2021-07-13 11:50:00|7348.1|7345.1|7347.6|7344.6|7348.1|7345.1|7346.1|7343.1|1
1626177300000|2021-07-13 11:55:00|7347.1|7344.1|7346.6|7343.6|7347.6|7344.6|7345.6|7342.6|60
1626177600000|2021-07-13 12:00:00|7346.1|7343.1|7346.6|7343.6|7348.1|7345.1|7345.6|7342.6|25
1626177900000|2021-07-13 12:05:00|7347.1|7344.1|7347.6|7344.6|7349.1|7346.1|7347.1|7344.1|21
1626178200000|2021-07-13 12:10:00|7347.1|7344.1|7347.1|7344.1|7347.6|7344.6|7346.1|7343.1|13
1626178500000|2021-07-13 12:15:00|7347.6|7344.6|7348.1|7345.1|7349.1|7346.1|7347.1|7344.1|19
1626178800000|2021-07-13 12:20:00|7348.6|7345.6|7347.6|7344.6|7349.1|7346.1|7347.1|7344.1|42
1626179100000|2021-07-13 12:25:00|7347.1|7344.1|7347.1|7344.1|7348.1|7345.1|7346.1|7343.1|49
1626179400000|2021-07-13 12:30:00|7343.6|7340.6|7359.1|7356.1|7360.1|7357.1|7341.6|7338.6|613
1626179700000|2021-07-13 12:35:00|7359.6|7356.6|7354.6|7351.6|7360.1|7357.1|7352.1|7349.1|94
1626180000000|2021-07-13 12:40:00|7354.1|7351.1|7351.1|7348.1|7355.1|7352.1|7349.1|7346.1|147
1626180300000|2021-07-13 12:45:00|7350.6|7347.6|7349.1|7346.1|7352.1|7349.1|7348.1|7345.1|44
1626180600000|2021-07-13 12:50:00|7348.6|7345.6|7351.1|7348.1|7351.1|7348.1|7348.1|7345.1|104
1626180900000|2021-07-13 12:55:00|7351.6|7348.6|7345.1|7342.1|7353.1|7350.1|7345.1|7342.1|116
1626181200000|2021-07-13 13:00:00|7345.6|7342.6|7349.6|7346.6|7349.6|7346.6|7343.1|7340.1|62
1626181500000|2021-07-13 13:05:00|7349.1|7346.1|7349.1|7346.1|7352.1|7349.1|7348.6|7345.6|41
1626181800000|2021-07-13 13:10:00|7348.6|7345.6|7349.6|7346.6|7350.6|7347.6|7347.6|7344.6|37
1626182100000|2021-07-13 13:15:00|7349.1|7346.1|7350.1|7347.1|7351.1|7348.1|7349.1|7346.1|22
1626182400000|2021-07-13 13:20:00|7349.6|7346.6|7351.1|7348.1|7353.1|7350.1|7349.1|7346.1|30
1626182700000|2021-07-13 13:25:00|7351.6|7348.6|7354.1|7351.1|7354.6|7351.6|7351.1|7348.1|45
1626183000000|2021-07-13 13:30:00|7354.6|7351.6|7353.6|7350.6|7357.1|7354.1|7352.1|7349.1|128
1626183300000|2021-07-13 13:35:00|7353.1|7350.1|7355.1|7352.1|7356.1|7353.1|7351.1|7348.1|89
1626183600000|2021-07-13 13:40:00|7355.6|7352.6|7357.1|7354.1|7359.1|7356.1|7355.1|7352.1|83
1626183900000|2021-07-13 13:45:00|7357.6|7354.6|7356.1|7353.1|7359.1|7356.1|7355.1|7352.1|123
1626184200000|2021-07-13 13:50:00|7355.6|7352.6|7354.1|7351.1|7355.6|7352.6|7351.6|7348.6|91
1626184500000|2021-07-13 13:55:00|7353.6|7350.6|7351.1|7348.1|7353.6|7350.6|7350.1|7347.1|71
1626184800000|2021-07-13 14:00:00|7350.6|7347.6|7346.1|7343.1|7351.1|7348.1|7345.1|7342.1|160
1626185100000|2021-07-13 14:05:00|7346.6|7343.6|7346.1|7343.1|7350.1|7347.1|7345.6|7342.6|77
1626185400000|2021-07-13 14:10:00|7346.6|7343.6|7342.1|7339.1|7347.1|7344.1|7342.1|7339.1|127
1626185700000|2021-07-13 14:15:00|7342.6|7339.6|7341.1|7338.1|7343.1|7340.1|7339.1|7336.1|84
1626186000000|2021-07-13 14:20:00|7340.1|7337.1|7342.1|7339.1|7342.1|7339.1|7340.1|7337.1|44
1626186300000|2021-07-13 14:25:00|7341.6|7338.6|7340.1|7337.1|7342.1|7339.1|7337.1|7334.1|70
1626186600000|2021-07-13 14:30:00|7339.6|7336.6|7342.1|7339.1|7344.1|7341.1|7339.1|7336.1|61
1626186900000|2021-07-13 14:35:00|7342.6|7339.6|7342.6|7339.6|7344.6|7341.6|7342.1|7339.1|41
1626187200000|2021-07-13 14:40:00|7342.1|7339.1|7335.6|7332.6|7343.1|7340.1|7335.1|7332.1|64
1626187500000|2021-07-13 14:45:00|7336.1|7333.1|7337.1|7334.1|7339.1|7336.1|7335.1|7332.1|34
1626187800000|2021-07-13 14:50:00|7336.6|7333.6|7337.1|7334.1|7338.6|7335.6|7333.6|7330.6|220
1626188100000|2021-07-13 14:55:00|7337.6|7334.6|7339.1|7336.1|7342.6|7339.6|7337.6|7334.6|197
1626188400000|2021-07-13 15:00:00|7338.6|7335.6|7343.6|7340.6|7346.1|7343.1|7337.1|7334.1|200
1626188700000|2021-07-13 15:05:00|7343.1|7340.1|7344.6|7341.6|7345.1|7342.1|7342.1|7339.1|62
1626189000000|2021-07-13 15:10:00|7344.1|7341.1|7348.1|7345.1|7348.1|7345.1|7343.1|7340.1|44
1626189300000|2021-07-13 15:15:00|7347.6|7344.6|7348.1|7345.1|7350.1|7347.1|7347.1|7344.1|26
1626189600000|2021-07-13 15:20:00|7348.6|7345.6|7348.6|7345.6|7349.1|7346.1|7346.6|7343.6|19
1626189900000|2021-07-13 15:25:00|7348.1|7345.1|7348.6|7345.6|7350.1|7347.1|7348.1|7345.1|14
1626190200000|2021-07-13 15:30:00|7348.1|7345.1|7350.1|7347.1|7350.1|7347.1|7347.1|7344.1|29
1626190500000|2021-07-13 15:35:00|7350.6|7347.6|7350.1|7347.1|7352.1|7349.1|7349.1|7346.1|45
1626190800000|2021-07-13 15:40:00|7349.6|7346.6|7344.1|7341.1|7350.6|7347.6|7344.1|7341.1|68
1626191100000|2021-07-13 15:45:00|7343.1|7340.1|7347.6|7344.6|7347.6|7344.6|7343.1|7340.1|26
1626191400000|2021-07-13 15:50:00|7347.1|7344.1|7347.1|7344.1|7347.6|7344.6|7345.1|7342.1|25
1626191700000|2021-07-13 15:55:00|7347.6|7344.6|7350.1|7347.1|7350.1|7347.1|7347.6|7344.6|22
1626192000000|2021-07-13 16:00:00|7349.6|7346.6|7350.6|7347.6|7352.6|7349.6|7349.6|7346.6|47
1626192300000|2021-07-13 16:05:00|7350.1|7347.1|7352.1|7349.1|7352.1|7349.1|7349.6|7346.6|13
1626192600000|2021-07-13 16:10:00|7351.1|7348.1|7351.1|7348.1|7352.1|7349.1|7351.1|7348.1|13
1626192900000|2021-07-13 16:15:00|7350.6|7347.6|7350.1|7347.1|7350.6|7347.6|7348.1|7345.1|21
1626193200000|2021-07-13 16:20:00|7349.6|7346.6|7349.1|7346.1|7350.1|7347.1|7348.1|7345.1|27
1626193500000|2021-07-13 16:25:00|7349.6|7346.6|7350.6|7347.6|7351.1|7348.1|7349.6|7346.6|6
1626193800000|2021-07-13 16:30:00|7350.1|7347.1|7353.6|7350.6|7354.1|7351.1|7350.1|7347.1|10
1626194100000|2021-07-13 16:35:00|7353.1|7350.1|7354.1|7351.1|7354.6|7351.6|7353.1|7350.1|13
1626194400000|2021-07-13 16:40:00|7354.6|7351.6|7354.6|7351.6|7355.1|7352.1|7354.1|7351.1|6
1626194700000|2021-07-13 16:45:00|7354.1|7351.1|7353.1|7350.1|7354.6|7351.6|7352.6|7349.6|14
1626195000000|2021-07-13 16:50:00|7353.6|7350.6|7354.1|7351.1|7354.1|7351.1|7353.1|7350.1|3
1626195300000|2021-07-13 16:55:00|7353.6|7350.6|7353.1|7350.1|7354.1|7351.1|7352.1|7349.1|8
1626195600000|2021-07-13 17:00:00|7352.6|7349.6|7351.1|7348.1|7354.1|7351.1|7351.1|7348.1|30
1626195900000|2021-07-13 17:05:00|7350.6|7347.6|7350.1|7347.1|7351.1|7348.1|7349.1|7346.1|22
1626196200000|2021-07-13 17:10:00|7349.6|7346.6|7347.1|7344.1|7350.1|7347.1|7346.1|7343.1|18
1626196500000|2021-07-13 17:15:00|7346.6|7343.6|7341.1|7338.1|7347.1|7344.1|7340.1|7337.1|38
1626196800000|2021-07-13 17:20:00|7341.6|7338.6|7346.1|7343.1|7347.1|7344.1|7341.1|7338.1|23
1626197100000|2021-07-13 17:25:00|7345.6|7342.6|7344.6|7341.6|7345.6|7342.6|7342.6|7339.6|14
1626197400000|2021-07-13 17:30:00|7344.1|7341.1|7343.1|7340.1|7344.6|7341.6|7342.1|7339.1|13
1626197700000|2021-07-13 17:35:00|7342.6|7339.6|7342.1|7339.1|7343.1|7340.1|7339.1|7336.1|21
1626198000000|2021-07-13 17:40:00|7341.6|7338.6|7343.6|7340.6|7344.1|7341.1|7341.1|7338.1|19
1626198300000|2021-07-13 17:45:00|7343.1|7340.1|7343.1|7340.1|7345.6|7342.6|7342.1|7339.1|11
1626198600000|2021-07-13 17:50:00|7343.6|7340.6|7343.1|7340.1|7344.6|7341.6|7342.1|7339.1|9
1626198900000|2021-07-13 17:55:00|7343.6|7340.6|7345.1|7342.1|7346.6|7343.6|7343.1|7340.1|13
1626199200000|2021-07-13 18:00:00|7344.1|7341.1|7339.1|7336.1|7345.1|7342.1|7338.1|7335.1|42
1626199500000|2021-07-13 18:05:00|7339.6|7336.6|7340.6|7337.6|7343.6|7340.6|7339.1|7336.1|62
1626199800000|2021-07-13 18:10:00|7341.1|7338.1|7342.6|7339.6|7343.1|7340.1|7340.6|7337.6|10
1626200100000|2021-07-13 18:15:00|7342.1|7339.1|7343.1|7340.1|7343.6|7340.6|7340.1|7337.1|27
1626200400000|2021-07-13 18:20:00|7342.6|7339.6|7343.1|7340.1|7344.1|7341.1|7341.1|7338.1|47
1626200700000|2021-07-13 18:25:00|7343.6|7340.6|7345.1|7342.1|7347.1|7344.1|7343.1|7340.1|16
1626201000000|2021-07-13 18:30:00|7344.6|7341.6|7344.6|7341.6|7346.1|7343.1|7344.1|7341.1|32
1626201300000|2021-07-13 18:35:00|7345.1|7342.1|7345.1|7342.1|7346.1|7343.1|7344.1|7341.1|13
1626201600000|2021-07-13 18:40:00|7345.6|7342.6|7341.6|7338.6|7346.1|7343.1|7341.1|7338.1|20
1626201900000|2021-07-13 18:45:00|7342.1|7339.1|7344.1|7341.1|7344.1|7341.1|7340.1|7337.1|5
1626202200000|2021-07-13 18:50:00|7343.6|7340.6|7343.6|7340.6|7345.1|7342.1|7343.1|7340.1|9
1626202500000|2021-07-13 18:55:00|7344.1|7341.1|7346.6|7343.6|7347.1|7344.1|7343.1|7340.1|22
1626202800000|2021-07-13 19:00:00|7346.1|7343.1|7345.1|7342.1|7346.1|7343.1|7344.1|7341.1|14
1626203100000|2021-07-13 19:05:00|7345.6|7342.6|7342.1|7339.1|7346.1|7343.1|7341.1|7338.1|15
1626203400000|2021-07-13 19:10:00|7341.6|7338.6|7341.1|7338.1|7342.1|7339.1|7338.1|7335.1|59
1626203700000|2021-07-13 19:15:00|7341.6|7338.6|7344.1|7341.1|7344.6|7341.6|7340.1|7337.1|36
1626204000000|2021-07-13 19:20:00|7344.6|7341.6|7342.6|7339.6|7345.6|7342.6|7342.1|7339.1|32
1626204300000|2021-07-13 19:25:00|7342.1|7339.1|7342.1|7339.1|7344.6|7341.6|7341.1|7338.1|19
1626204600000|2021-07-13 19:30:00|7341.6|7338.6|7344.1|7341.1|7344.1|7341.1|7340.1|7337.1|16
1626204900000|2021-07-13 19:35:00|7343.6|7340.6|7343.6|7340.6|7344.1|7341.1|7341.1|7338.1|8
1626205200000|2021-07-13 19:40:00|7343.1|7340.1|7346.6|7343.6|7347.1|7344.1|7342.6|7339.6|15
1626205500000|2021-07-13 19:45:00|7347.1|7344.1|7344.6|7341.6|7347.6|7344.6|7344.1|7341.1|36
1626205800000|2021-07-13 19:50:00|7344.1|7341.1|7344.1|7341.1|7345.1|7342.1|7341.1|7338.1|50
1626206100000|2021-07-13 19:55:00|7343.6|7340.6|7349.1|7346.1|7349.1|7346.1|7342.1|7339.1|167
1626206400000|2021-07-13 20:00:00|7348.6|7345.6|7346.1|7343.1|7349.1|7346.1|7345.1|7342.1|45
1626206700000|2021-07-13 20:05:00|7345.6|7342.6|7347.6|7344.6|7348.1|7345.1|7345.6|7342.6|3
1626207000000|2021-07-13 20:10:00|7348.1|7345.1|7345.6|7342.6|7348.1|7345.1|7345.6|7342.6|0
1626207300000|2021-07-13 20:15:00|7346.1|7343.1|7344.1|7341.1|7346.1|7343.1|7343.6|7340.6|2
1626207600000|2021-07-13 20:20:00|7343.6|7340.6|7342.1|7339.1|7343.6|7340.6|7342.1|7339.1|6
1626207900000|2021-07-13 20:25:00|7342.6|7339.6|7343.6|7340.6|7344.1|7341.1|7342.6|7339.6|1
1626208200000|2021-07-13 20:30:00|7343.1|7340.1|7341.6|7338.6|7343.1|7340.1|7341.1|7338.1|6
1626208500000|2021-07-13 20:35:00|7342.1|7339.1|7342.6|7339.6|7342.6|7339.6|7342.1|7339.1|5
1626208800000|2021-07-13 20:40:00|7343.1|7340.1|7342.6|7339.6|7343.1|7340.1|7342.6|7339.6|1
1626209100000|2021-07-13 20:45:00|7343.1|7340.1|7342.6|7339.6|7343.1|7340.1|7342.6|7339.6|3
1626209400000|2021-07-13 20:50:00|7343.1|7340.1|7342.6|7339.6|7343.1|7340.1|7342.6|7339.6|10
1626209700000|2021-07-13 20:55:00|7343.1|7340.1|7343.6|7340.6|7345.6|7342.6|7342.6|7339.6|5
1626210000000|2021-07-13 21:00:00|7342.8|7338.8|7342.8|7338.8|7343.1|7339.1|7342.8|7338.8|0
1626210300000|2021-07-13 21:05:00|7342.9|7338.9|7343.4|7339.4|7343.5|7339.5|7342.9|7338.9|0
1626210600000|2021-07-13 21:10:00|7343.3|7339.3|7342.1|7338.1|7343.3|7339.3|7342.1|7338.1|0
1626210900000|2021-07-13 21:15:00|7341.4|7337.4|7340|7336|7341.6|7337.6|7340|7336|0
1626211200000|2021-07-13 21:20:00|7339.9|7335.9|7339.9|7335.9|7340|7336|7339.9|7335.9|0
1626211500000|2021-07-13 21:25:00|7339.7|7335.7|7340.6|7336.6|7340.6|7336.6|7339.7|7335.7|0
1626211800000|2021-07-13 21:30:00|7340.8|7336.8|7341|7337|7341.1|7337.1|7340.7|7336.7|0
1626212100000|2021-07-13 21:35:00|7341.1|7337.1|7341.4|7337.4|7341.4|7337.4|7340.9|7336.9|0
1626212400000|2021-07-13 21:40:00|7341.6|7337.6|7341.6|7337.6|7341.6|7337.6|7341.6|7337.6|0
1626212700000|2021-07-13 21:45:00|7341.5|7337.5|7341.5|7337.5|7341.5|7337.5|7341.5|7337.5|0
1626213300000|2021-07-13 21:55:00|7341.6|7337.6|7341.6|7337.6|7341.8|7337.8|7341.6|7337.6|0
1626213600000|2021-07-13 22:00:00|7342|7338|7342.1|7338.1|7342.9|7338.9|7341|7337|0
1626213900000|2021-07-13 22:05:00|7342.3|7338.3|7343.3|7339.3|7343.6|7339.6|7341.8|7337.8|0
1626214200000|2021-07-13 22:10:00|7343.6|7339.6|7343.3|7339.3|7343.7|7339.7|7342.6|7338.6|0
1626214500000|2021-07-13 22:15:00|7343.4|7339.4|7343.7|7339.7|7343.7|7339.7|7342.6|7338.6|0
1626214800000|2021-07-13 22:20:00|7343.9|7339.9|7343.3|7339.3|7344.1|7340.1|7343.3|7339.3|0
1626215100000|2021-07-13 22:25:00|7342.9|7338.9|7343.7|7339.7|7343.9|7339.9|7342.9|7338.9|0
1626215400000|2021-07-13 22:30:00|7344.1|7340.1|7344.8|7340.8|7344.9|7340.9|7343.7|7339.7|0
1626215700000|2021-07-13 22:35:00|7345.2|7341.2|7345.1|7341.1|7345.2|7341.2|7344.4|7340.4|0
1626216000000|2021-07-13 22:40:00|7345.3|7341.3|7346|7342|7346.8|7342.8|7345.3|7341.3|0
1626216300000|2021-07-13 22:45:00|7346.2|7342.2|7345.5|7341.5|7346.8|7342.8|7345.2|7341.2|0
1626216600000|2021-07-13 22:50:00|7345.9|7341.9|7345.1|7341.1|7346.2|7342.2|7345.1|7341.1|0
1626216900000|2021-07-13 22:55:00|7344.9|7340.9|7344.1|7340.1|7345|7341|7344.1|7340.1|0
1626217200000|2021-07-13 23:00:00|7344.3|7340.3|7344.2|7340.2|7345.3|7341.3|7344.1|7340.1|0
1626217500000|2021-07-13 23:05:00|7343.2|7339.2|7342.4|7338.4|7343.6|7339.6|7342.1|7338.1|0
1626217800000|2021-07-13 23:10:00|7342.6|7338.6|7342|7338|7342.8|7338.8|7341.6|7337.6|0
1626218100000|2021-07-13 23:15:00|7342.2|7338.2|7342.8|7338.8|7342.8|7338.8|7342|7338|0
1626218400000|2021-07-13 23:20:00|7343|7339|7342.3|7338.3|7343|7339|7342.3|7338.3|0
1626218700000|2021-07-13 23:25:00|7342.4|7338.4|7341.5|7337.5|7342.4|7338.4|7341.2|7337.2|0
1626219000000|2021-07-13 23:30:00|7341.7|7337.7|7339.8|7335.8|7341.9|7337.9|7339.8|7335.8|0
1626219300000|2021-07-13 23:35:00|7339.6|7335.6|7340.9|7336.9|7340.9|7336.9|7339|7335|0
1626219600000|2021-07-13 23:40:00|7340.7|7336.7|7337.7|7333.7|7340.9|7336.9|7337.7|7333.7|0
1626219900000|2021-07-13 23:45:00|7337.3|7333.3|7335.7|7331.7|7339.4|7335.4|7335.7|7331.7|0
1626220200000|2021-07-13 23:50:00|7335.5|7331.5|7343.1|7341.1|7348.1|7346.1|7329.6|7327.6|450
1626220500000|2021-07-13 23:55:00|7343.6|7341.6|7343.1|7341.1|7351.1|7349.1|7342.6|7340.6|389
1626220800000|2021-07-14 00:00:00|7342.6|7340.6|7336.1|7335.1|7343.6|7341.6|7333.6|7332.6|443
1626221100000|2021-07-14 00:05:00|7335.1|7334.1|7341.6|7340.6|7345.6|7344.6|7335.1|7334.1|357
1626221400000|2021-07-14 00:10:00|7343.1|7342.1|7346.1|7345.1|7349.1|7348.1|7336.1|7335.1|423
1626221700000|2021-07-14 00:15:00|7345.6|7344.6|7336.1|7335.1|7348.1|7347.1|7335.1|7334.1|405
1626222000000|2021-07-14 00:20:00|7336.6|7335.6|7337.6|7336.6|7340.1|7339.1|7334.1|7333.1|294
1626222300000|2021-07-14 00:25:00|7338.1|7337.1|7339.1|7338.1|7340.1|7339.1|7336.1|7335.1|212
1626222600000|2021-07-14 00:30:00|7338.6|7337.6|7353.1|7352.1|7354.1|7353.1|7336.6|7335.6|411
1626222900000|2021-07-14 00:35:00|7353.6|7352.6|7359.1|7358.1|7362.1|7361.1|7352.6|7351.6|474
1626223200000|2021-07-14 00:40:00|7359.6|7358.6|7352.6|7351.6|7360.1|7359.1|7351.1|7350.1|295
1626223500000|2021-07-14 00:45:00|7353.1|7352.1|7357.6|7356.6|7359.1|7358.1|7349.1|7348.1|261
1626223800000|2021-07-14 00:50:00|7358.1|7357.1|7360.1|7359.1|7361.1|7360.1|7356.1|7355.1|186
1626224100000|2021-07-14 00:55:00|7361.1|7360.1|7362.1|7361.1|7366.1|7365.1|7360.1|7359.1|305
1626224400000|2021-07-14 01:00:00|7362.6|7361.6|7362.1|7361.1|7365.1|7364.1|7360.1|7359.1|162
1626224700000|2021-07-14 01:05:00|7361.6|7360.6|7358.1|7357.1|7362.1|7361.1|7357.1|7356.1|220
1626225000000|2021-07-14 01:10:00|7358.6|7357.6|7359.1|7358.1|7361.1|7360.1|7357.1|7356.1|154
1626225300000|2021-07-14 01:15:00|7360.1|7359.1|7366.1|7365.1|7367.1|7366.1|7359.1|7358.1|221
1626225600000|2021-07-14 01:20:00|7365.6|7364.6|7362.1|7361.1|7367.1|7366.1|7362.1|7361.1|229
1626225900000|2021-07-14 01:25:00|7362.6|7361.6|7365.1|7364.1|7365.1|7364.1|7360.1|7359.1|126
1626226200000|2021-07-14 01:30:00|7364.6|7363.6|7360.1|7359.1|7367.1|7366.1|7358.1|7357.1|235
1626226500000|2021-07-14 01:35:00|7361.1|7360.1|7359.1|7358.1|7362.1|7361.1|7353.1|7352.1|322
1626226800000|2021-07-14 01:40:00|7359.6|7358.6|7358.1|7357.1|7359.6|7358.6|7356.1|7355.1|169
1626227100000|2021-07-14 01:45:00|7358.6|7357.6|7356.5|7355.5|7364|7363|7356|7355|363
1626227400000|2021-07-14 01:50:00|7357|7356|7356|7355|7359|7358|7355|7354|101
1626227700000|2021-07-14 01:55:00|7357|7356|7358|7357|7359|7358|7354|7353|114
1626228000000|2021-07-14 02:00:00|7357.5|7356.5|7348|7347|7357.5|7356.5|7346.5|7345.5|308
1626228300000|2021-07-14 02:05:00|7347.5|7346.5|7351|7350|7351|7350|7345|7344|170
1626228600000|2021-07-14 02:10:00|7350.5|7349.5|7349|7348|7351|7350|7346|7345|154
1626228900000|2021-07-14 02:15:00|7349.5|7348.5|7345|7344|7350|7349|7344.5|7343.5|141
1626229200000|2021-07-14 02:20:00|7344.5|7343.5|7345.5|7344.5|7348|7347|7344|7343|180
1626229500000|2021-07-14 02:25:00|7346|7345|7351|7350|7352|7351|7346|7345|147
1626229800000|2021-07-14 02:30:00|7350.5|7349.5|7351|7350|7353|7352|7349.5|7348.5|154
1626230100000|2021-07-14 02:35:00|7350.5|7349.5|7348.5|7347.5|7352|7351|7346.5|7345.5|122
1626230400000|2021-07-14 02:40:00|7349|7348|7349|7348|7350.5|7349.5|7348|7347|134
1626230700000|2021-07-14 02:45:00|7348|7347|7350|7349|7351|7350|7347.5|7346.5|173
1626231000000|2021-07-14 02:50:00|7349.5|7348.5|7348|7347|7350|7349|7347|7346|162
1626231300000|2021-07-14 02:55:00|7347.5|7346.5|7349|7348|7349|7348|7346|7345|114
1626231600000|2021-07-14 03:00:00|7350|7349|7347|7346|7350|7349|7344|7343|143
1626231900000|2021-07-14 03:05:00|7346|7345|7340.5|7339.5|7348|7347|7340|7339|202
1626232200000|2021-07-14 03:10:00|7341|7340|7341|7340|7342|7341|7339|7338|151
1626232500000|2021-07-14 03:15:00|7340|7339|7343.5|7342.5|7345|7344|7340|7339|163
1626232800000|2021-07-14 03:20:00|7344|7343|7343|7342|7346|7345|7342|7341|140
1626233100000|2021-07-14 03:25:00|7343.5|7342.5|7339|7338|7344|7343|7337|7336|196
1626233400000|2021-07-14 03:30:00|7338.5|7337.5|7336|7335|7339|7338|7334|7333|210
1626233700000|2021-07-14 03:35:00|7335.5|7334.5|7337|7336|7340|7339|7335|7334|146
1626234000000|2021-07-14 03:40:00|7336|7335|7336|7335|7337|7336|7335|7334|123
1626234300000|2021-07-14 03:45:00|7336.5|7335.5|7339|7338|7340|7339|7336|7335|96
1626234600000|2021-07-14 03:50:00|7338.5|7337.5|7337|7336|7340|7339|7337|7336|95
1626234900000|2021-07-14 03:55:00|7337.5|7336.5|7339|7338|7340|7339|7337|7336|135
1626235200000|2021-07-14 04:00:00|7338.5|7337.5|7339.5|7338.5|7342|7341|7338|7337|127
1626235500000|2021-07-14 04:05:00|7339|7338|7341|7340|7341|7340|7339|7338|109
1626235800000|2021-07-14 04:10:00|7340.5|7339.5|7336|7335|7341|7340|7335|7334|161
1626236100000|2021-07-14 04:15:00|7335.5|7334.5|7337|7336|7339|7338|7335|7334|143
1626236400000|2021-07-14 04:20:00|7336.5|7335.5|7338|7337|7339|7338|7336|7335|101
1626236700000|2021-07-14 04:25:00|7339|7338|7341|7340|7342|7341|7339|7338|215
1626237000000|2021-07-14 04:30:00|7341.5|7340.5|7345|7344|7346|7345|7341|7340|248
1626237300000|2021-07-14 04:35:00|7345.5|7344.5|7348|7347|7348|7347|7343.5|7342.5|198
1626237600000|2021-07-14 04:40:00|7347.5|7346.5|7346|7345|7348|7347|7345|7344|172
1626237900000|2021-07-14 04:45:00|7347|7346|7350|7349|7350|7349|7347|7346|142
1626238200000|2021-07-14 04:50:00|7351|7350|7350|7349|7353.5|7352.5|7349.5|7348.5|280
1626238500000|2021-07-14 04:55:00|7350.5|7349.5|7350.5|7349.5|7353|7352|7349|7348|165
1626238800000|2021-07-14 05:00:00|7351|7350|7348|7347|7352|7351|7346|7345|200
1626239100000|2021-07-14 05:05:00|7348.5|7347.5|7350|7349|7350.5|7349.5|7347.5|7346.5|100
1626239400000|2021-07-14 05:10:00|7351|7350|7350|7349|7352|7351|7350|7349|122
1626239700000|2021-07-14 05:15:00|7349.5|7348.5|7350|7349|7351|7350|7348.5|7347.5|136
1626240000000|2021-07-14 05:20:00|7350.5|7349.5|7353|7352|7354|7353|7350.5|7349.5|153
1626240300000|2021-07-14 05:25:00|7354|7353|7357|7356|7358|7357|7354|7353|237
1626240600000|2021-07-14 05:30:00|7357.5|7356.5|7362|7361|7362|7361|7357|7356|446
1626240900000|2021-07-14 05:35:00|7361.5|7360.5|7360|7359|7362|7361|7359|7358|274
1626241200000|2021-07-14 05:40:00|7359.5|7358.5|7361|7360|7362|7361|7358|7357|228
1626241500000|2021-07-14 05:45:00|7361.5|7360.5|7362|7361|7364|7363|7361|7360|270
1626241800000|2021-07-14 05:50:00|7361.5|7360.5|7360|7359|7361.5|7360.5|7358|7357|374
1626242100000|2021-07-14 05:55:00|7360.5|7359.5|7358|7357|7362|7361|7358|7357|440
1626242400000|2021-07-14 06:00:00|7358.5|7356.5|7354.5|7352.5|7362.5|7360.5|7353.5|7351.5|1057
1626242700000|2021-07-14 06:05:00|7354|7352|7352.5|7350.5|7355.5|7353.5|7351.5|7349.5|1371
1626243000000|2021-07-14 06:10:00|7351.5|7349.5|7354.5|7352.5|7354.5|7352.5|7351|7349|626
1626243300000|2021-07-14 06:15:00|7355|7353|7355.5|7353.5|7355.5|7353.5|7353.5|7351.5|279
1626243600000|2021-07-14 06:20:00|7355|7353|7356.5|7354.5|7357.5|7355.5|7354.5|7352.5|467
1626243900000|2021-07-14 06:25:00|7356|7354|7358|7356|7359.5|7357.5|7356|7354|379
1626244200000|2021-07-14 06:30:00|7359.5|7355.5|7361.3|7357.3|7361.3|7357.3|7358.5|7354.5|5
1626244500000|2021-07-14 06:35:00|7360.9|7356.9|7361.4|7357.4|7363.1|7359.1|7360.6|7356.6|0
1626244800000|2021-07-14 06:40:00|7361.3|7357.3|7358.5|7354.5|7361.3|7357.3|7358.1|7354.1|0
1626245100000|2021-07-14 06:45:00|7358.4|7354.4|7357.9|7353.9|7359.7|7355.7|7357.7|7353.7|0
1626245400000|2021-07-14 06:50:00|7358.3|7354.3|7354.7|7350.7|7358.9|7354.9|7354.7|7350.7|0
1626245700000|2021-07-14 06:55:00|7355|7351|7353.1|7349.1|7355.3|7351.3|7351.3|7347.3|0
1626246000000|2021-07-14 07:00:00|7352.7|7348.7|7357.4|7353.4|7358.8|7354.8|7350.6|7346.6|0
1626246300000|2021-07-14 07:05:00|7357.6|7353.6|7358.5|7354.5|7360.5|7356.5|7355.9|7351.9|0
1626246600000|2021-07-14 07:10:00|7358.2|7354.2|7350.5|7347.5|7358.2|7354.2|7349.5|7346.5|183
1626246900000|2021-07-14 07:15:00|7350|7347|7353.5|7350.5|7354.5|7351.5|7350|7347|106
1626247200000|2021-07-14 07:20:00|7354|7351|7350|7347|7354|7351|7349.5|7346.5|62
1626247500000|2021-07-14 07:25:00|7349|7346|7351.5|7348.5|7352|7349|7347|7344|84
1626247800000|2021-07-14 07:30:00|7351|7348|7353.5|7350.5|7357|7354|7350|7347|132
1626248100000|2021-07-14 07:35:00|7353|7350|7360.5|7357.5|7360.5|7357.5|7353|7350|34
1626248400000|2021-07-14 07:40:00|7360|7357|7364|7361|7365|7362|7360|7357|55
1626248700000|2021-07-14 07:45:00|7363.5|7360.5|7361|7358|7363.5|7360.5|7359|7356|28
1626249000000|2021-07-14 07:50:00|7360|7357|7358|7355|7361|7358|7358|7355|46
1626249300000|2021-07-14 07:55:00|7358.5|7355.5|7357.5|7354.5|7359|7356|7354|7351|20
1626249600000|2021-07-14 08:00:00|7358|7355|7358|7355|7359|7356|7355.5|7352.5|43
1626249900000|2021-07-14 08:05:00|7357.5|7354.5|7354.5|7351.5|7357.5|7354.5|7353|7350|33
1626250200000|2021-07-14 08:10:00|7354|7351|7353.5|7350.5|7354.5|7351.5|7352|7349|16
1626250500000|2021-07-14 08:15:00|7353|7350|7360|7357|7360|7357|7352.5|7349.5|38
1626250800000|2021-07-14 08:20:00|7359.5|7356.5|7366|7363|7367|7364|7359|7356|55
1626251100000|2021-07-14 08:25:00|7366.5|7363.5|7365|7362|7367|7364|7364|7361|35
1626251400000|2021-07-14 08:30:00|7365.5|7362.5|7364|7361|7365.5|7362.5|7362|7359|29
1626251700000|2021-07-14 08:35:00|7364.5|7361.5|7366|7363|7366.5|7363.5|7363.5|7360.5|8
1626252000000|2021-07-14 08:40:00|7365.5|7362.5|7367|7364|7368|7365|7364|7361|20
1626252300000|2021-07-14 08:45:00|7366.5|7363.5|7365|7362|7367|7364|7363|7360|53
1626252600000|2021-07-14 08:50:00|7365.5|7362.5|7365.5|7362.5|7368|7365|7365|7362|26
1626252900000|2021-07-14 08:55:00|7365|7362|7364.5|7361.5|7366|7363|7363|7360|13
1626253200000|2021-07-14 09:00:00|7365|7362|7365|7362|7366|7363|7363.5|7360.5|62
1626253500000|2021-07-14 09:05:00|7364.5|7361.5|7369|7366|7370|7367|7364|7361|37
1626253800000|2021-07-14 09:10:00|7369.5|7366.5|7369|7366|7370.5|7367.5|7368|7365|52
1626254100000|2021-07-14 09:15:00|7369.5|7366.5|7372|7369|7373|7370|7369.5|7366.5|47
1626254400000|2021-07-14 09:20:00|7372.5|7369.5|7372|7369|7373|7370|7371|7368|33
1626254700000|2021-07-14 09:25:00|7372.5|7369.5|7375|7372|7375|7372|7372|7369|51
1626255000000|2021-07-14 09:30:00|7375.5|7372.5|7376|7373|7378|7375|7375|7372|35
1626255300000|2021-07-14 09:35:00|7375.5|7372.5|7375|7372|7377|7374|7374|7371|13
1626255600000|2021-07-14 09:40:00|7375.5|7372.5|7376|7373|7377|7374|7375|7372|23
1626255900000|2021-07-14 09:45:00|7376.5|7373.5|7376|7373|7378|7375|7376|7373|29
1626256200000|2021-07-14 09:50:00|7375.5|7372.5|7375|7372|7378|7375|7375|7372|29
1626256500000|2021-07-14 09:55:00|7374.5|7371.5|7374|7371|7375|7372|7372|7369|32
1626256800000|2021-07-14 10:00:00|7373.5|7370.5|7371|7368|7373.5|7370.5|7370|7367|50
1626257100000|2021-07-14 10:05:00|7371.5|7368.5|7371|7368|7372|7369|7370.5|7367.5|27
1626257400000|2021-07-14 10:10:00|7371.5|7368.5|7371|7368|7371.5|7368.5|7371|7368|8
1626257700000|2021-07-14 10:15:00|7370.5|7367.5|7370|7367|7371|7368|7369|7366|16
1626258000000|2021-07-14 10:20:00|7371|7368|7371|7368|7371|7368|7370|7367|18
1626258300000|2021-07-14 10:25:00|7370.5|7367.5|7371|7368|7371|7368|7370|7367|48
1626258600000|2021-07-14 10:30:00|7372|7369|7373|7370|7373|7370|7371|7368|17
1626258900000|2021-07-14 10:35:00|7374|7371|7374|7371|7375|7372|7373|7370|36
1626259200000|2021-07-14 10:40:00|7374.5|7371.5|7371|7368|7375|7372|7371|7368|13
1626259500000|2021-07-14 10:45:00|7371.5|7368.5|7373|7370|7374|7371|7371.5|7368.5|28
1626259800000|2021-07-14 10:50:00|7372.5|7369.5|7371|7368|7372.5|7369.5|7371|7368|14
1626260100000|2021-07-14 10:55:00|7370|7367|7370|7367|7371|7368|7370|7367|14
1626260400000|2021-07-14 11:00:00|7370.5|7367.5|7372|7369|7372.5|7369.5|7370|7367|51
1626260700000|2021-07-14 11:05:00|7371|7368|7370|7367|7372|7369|7369|7366|33
1626261000000|2021-07-14 11:10:00|7369|7366|7370|7367|7370|7367|7368|7365|37
1626261300000|2021-07-14 11:15:00|7370.5|7367.5|7371|7368|7373|7370|7370|7367|48
1626261600000|2021-07-14 11:20:00|7370.5|7367.5|7370|7367|7370.5|7367.5|7368|7365|27
1626261900000|2021-07-14 11:25:00|7369.5|7366.5|7370|7367|7371|7368|7369|7366|49
1626262200000|2021-07-14 11:30:00|7369.5|7366.5|7370|7367|7372|7369|7369|7366|33
1626262500000|2021-07-14 11:35:00|7370.5|7367.5|7372|7369|7372|7369|7370.5|7367.5|7
1626262800000|2021-07-14 11:40:00|7371.5|7368.5|7370|7367|7372|7369|7369.5|7366.5|5
1626263100000|2021-07-14 11:45:00|7370.5|7367.5|7371.5|7368.5|7372|7369|7370|7367|22
1626263400000|2021-07-14 11:50:00|7371|7368|7374|7371|7374|7371|7371|7368|3
1626263700000|2021-07-14 11:55:00|7374.5|7371.5|7375|7372|7376|7373|7374.5|7371.5|36
1626264000000|2021-07-14 12:00:00|7375.5|7372.5|7374.5|7371.5|7377|7374|7374|7371|26
1626264300000|2021-07-14 12:05:00|7375|7372|7370|7367|7375|7372|7370|7367|47
1626264600000|2021-07-14 12:10:00|7370.5|7367.5|7371.5|7368.5|7373|7370|7370|7367|31
1626264900000|2021-07-14 12:15:00|7372|7369|7374|7371|7374.5|7371.5|7370.5|7367.5|21
1626265200000|2021-07-14 12:20:00|7373.5|7370.5|7373.5|7370.5|7374|7371|7372|7369|14
1626265500000|2021-07-14 12:25:00|7373|7370|7374|7371|7375|7372|7373|7370|21
1626265800000|2021-07-14 12:30:00|7373.5|7370.5|7375.5|7372.5|7381.5|7378.5|7372|7369|233
1626266100000|2021-07-14 12:35:00|7376|7373|7377|7374|7378|7375|7373.5|7370.5|120
1626266400000|2021-07-14 12:40:00|7377.5|7374.5|7380|7377|7380|7377|7375|7372|77
1626266700000|2021-07-14 12:45:00|7379.5|7376.5|7382|7379|7382|7379|7378.5|7375.5|35
1626267000000|2021-07-14 12:50:00|7381.5|7378.5|7379|7376|7381.5|7378.5|7377.5|7374.5|23
1626267300000|2021-07-14 12:55:00|7378.5|7375.5|7379|7376|7381.5|7378.5|7378|7375|42
1626267600000|2021-07-14 13:00:00|7379.5|7376.5|7378.5|7375.5|7380|7377|7378|7375|43
1626267900000|2021-07-14 13:05:00|7379|7376|7379|7376|7380|7377|7378|7375|5
1626268200000|2021-07-14 13:10:00|7378.5|7375.5|7380|7377|7380.5|7377.5|7378.5|7375.5|16
1626268500000|2021-07-14 13:15:00|7379.5|7376.5|7380|7377|7380|7377|7379|7376|8
1626268800000|2021-07-14 13:20:00|7380.5|7377.5|7382|7379|7382.5|7379.5|7380.5|7377.5|17
1626269100000|2021-07-14 13:25:00|7382.5|7379.5|7384.5|7381.5|7385.5|7382.5|7382.5|7379.5|53
1626269400000|2021-07-14 13:30:00|7384|7381|7384|7381|7385.5|7382.5|7382|7379|91
1626269700000|2021-07-14 13:35:00|7384.5|7381.5|7389|7386|7392|7389|7384.5|7381.5|85
1626270000000|2021-07-14 13:40:00|7389.5|7386.5|7388|7385|7391.5|7388.5|7387|7384|69
1626270300000|2021-07-14 13:45:00|7388.5|7385.5|7384|7381|7389.5|7386.5|7382|7379|111
1626270600000|2021-07-14 13:50:00|7384.5|7381.5|7380|7377|7385|7382|7379|7376|130
1626270900000|2021-07-14 13:55:00|7380.5|7377.5|7381|7378|7385|7382|7379.5|7376.5|97
1626271200000|2021-07-14 14:00:00|7381.5|7378.5|7379|7376|7383|7380|7377|7374|107
1626271500000|2021-07-14 14:05:00|7378.5|7375.5|7378|7375|7380|7377|7378|7375|81
1626271800000|2021-07-14 14:10:00|7377|7374|7382|7379|7383|7380|7377|7374|101
1626272100000|2021-07-14 14:15:00|7382.5|7379.5|7386|7383|7390|7387|7382|7379|144
1626272400000|2021-07-14 14:20:00|7385.5|7382.5|7388|7385|7389|7386|7384.5|7381.5|74
1626272700000|2021-07-14 14:25:00|7388.5|7385.5|7384|7381|7389|7386|7383.5|7380.5|127
1626273000000|2021-07-14 14:30:00|7384.5|7381.5|7382|7379|7388|7385|7381.5|7378.5|120
1626273300000|2021-07-14 14:35:00|7382.5|7379.5|7381.5|7378.5|7384|7381|7380|7377|150
1626273600000|2021-07-14 14:40:00|7382|7379|7378|7375|7382|7379|7377|7374|226
1626273900000|2021-07-14 14:45:00|7378.5|7375.5|7378|7375|7380.5|7377.5|7375|7372|266
1626274200000|2021-07-14 14:50:00|7379|7376|7376|7373|7380|7377|7375|7372|227
1626274500000|2021-07-14 14:55:00|7375.5|7372.5|7378|7375|7382|7379|7375|7372|82
1626274800000|2021-07-14 15:00:00|7378.5|7375.5|7373.5|7370.5|7379|7376|7372|7369|62
1626275100000|2021-07-14 15:05:00|7373|7370|7371|7368|7373.5|7370.5|7370|7367|62
1626275400000|2021-07-14 15:10:00|7371.5|7368.5|7373|7370|7374|7371|7371|7368|31
1626275700000|2021-07-14 15:15:00|7374|7371|7374|7371|7374.5|7371.5|7371|7368|40
1626276000000|2021-07-14 15:20:00|7374.5|7371.5|7374|7371|7376|7373|7374|7371|51
1626276300000|2021-07-14 15:25:00|7374.5|7371.5|7372|7369|7375|7372|7370|7367|59
1626276600000|2021-07-14 15:30:00|7372.5|7369.5|7370|7367|7374|7371|7370|7367|56
1626276900000|2021-07-14 15:35:00|7370.5|7367.5|7369|7366|7372|7369|7368|7365|109
1626277200000|2021-07-14 15:40:00|7368.5|7365.5|7367|7364|7369|7366|7364|7361|61
1626277500000|2021-07-14 15:45:00|7366.5|7363.5|7366|7363|7367|7364|7364|7361|57
1626277800000|2021-07-14 15:50:00|7365.5|7362.5|7363|7360|7365.5|7362.5|7362|7359|55
1626278100000|2021-07-14 15:55:00|7362.5|7359.5|7361|7358|7363|7360|7360|7357|28
1626278400000|2021-07-14 16:00:00|7360.5|7357.5|7366.5|7363.5|7366.5|7363.5|7360.5|7357.5|38
1626278700000|2021-07-14 16:05:00|7366|7363|7365|7362|7367|7364|7365|7362|29
1626279000000|2021-07-14 16:10:00|7364.5|7361.5|7365|7362|7366|7363|7364|7361|25
1626279300000|2021-07-14 16:15:00|7364.5|7361.5|7366|7363|7367|7364|7363|7360|27
1626279600000|2021-07-14 16:20:00|7366.5|7363.5|7366|7363|7367|7364|7364.5|7361.5|15
1626279900000|2021-07-14 16:25:00|7365.5|7362.5|7366|7363|7368|7365|7365|7362|32
1626280200000|2021-07-14 16:30:00|7366.5|7363.5|7369|7366|7369|7366|7366|7363|12
1626280500000|2021-07-14 16:35:00|7370|7367|7370|7367|7370.5|7367.5|7367|7364|7
1626280800000|2021-07-14 16:40:00|7369.5|7366.5|7371|7368|7371.5|7368.5|7369|7366|5
1626281100000|2021-07-14 16:45:00|7371.5|7368.5|7369|7366|7371.5|7368.5|7367|7364|41
1626281400000|2021-07-14 16:50:00|7368.5|7365.5|7369|7366|7369.5|7366.5|7367|7364|16
1626281700000|2021-07-14 16:55:00|7368.5|7365.5|7368|7365|7369|7366|7367|7364|21
1626282000000|2021-07-14 17:00:00|7367.5|7364.5|7366.5|7363.5|7369|7366|7366.5|7363.5|46
1626282300000|2021-07-14 17:05:00|7367|7364|7362|7359|7367|7364|7362|7359|39
1626282600000|2021-07-14 17:10:00|7361.5|7358.5|7361|7358|7363|7360|7361|7358|34
1626282900000|2021-07-14 17:15:00|7360|7357|7359|7356|7361|7358|7358|7355|42
1626283200000|2021-07-14 17:20:00|7358.5|7355.5|7359|7356|7359|7356|7357.5|7354.5|30
1626283500000|2021-07-14 17:25:00|7358.5|7355.5|7359|7356|7359|7356|7357.5|7354.5|12
1626283800000|2021-07-14 17:30:00|7359.5|7356.5|7362|7359|7362|7359|7359|7356|49
1626284100000|2021-07-14 17:35:00|7362.5|7359.5|7364|7361|7364|7361|7362|7359|8
1626284400000|2021-07-14 17:40:00|7364.5|7361.5|7365.5|7362.5|7366|7363|7364|7361|9
1626284700000|2021-07-14 17:45:00|7365|7362|7364|7361|7365.5|7362.5|7364|7361|9
1626285000000|2021-07-14 17:50:00|7363.5|7360.5|7364.5|7361.5|7365|7362|7362|7359|6
1626285300000|2021-07-14 17:55:00|7364|7361|7364.5|7361.5|7365|7362|7363.5|7360.5|11
1626285600000|2021-07-14 18:00:00|7365|7362|7365|7362|7366|7363|7364|7361|10
1626285900000|2021-07-14 18:05:00|7365.5|7362.5|7363|7360|7365.5|7362.5|7363|7360|4
1626286200000|2021-07-14 18:10:00|7362|7359|7364|7361|7364|7361|7362|7359|14
1626286500000|2021-07-14 18:15:00|7364.5|7361.5|7364|7361|7367|7364|7364|7361|37
1626286800000|2021-07-14 18:20:00|7364.5|7361.5|7364.5|7361.5|7366|7363|7364|7361|11
1626287100000|2021-07-14 18:25:00|7365|7362|7361|7358|7365.5|7362.5|7361|7358|40
1626287400000|2021-07-14 18:30:00|7361.5|7358.5|7361|7358|7363|7360|7360|7357|14
1626287700000|2021-07-14 18:35:00|7360.5|7357.5|7359.5|7356.5|7362|7359|7359|7356|26
1626288000000|2021-07-14 18:40:00|7359|7356|7359|7356|7360.5|7357.5|7358|7355|21
1626288300000|2021-07-14 18:45:00|7359.5|7356.5|7358|7355|7360.5|7357.5|7358|7355|15
1626288600000|2021-07-14 18:50:00|7358.5|7355.5|7358|7355|7360|7357|7357.5|7354.5|10
1626288900000|2021-07-14 18:55:00|7358.5|7355.5|7359|7356|7359|7356|7358|7355|31
1626289200000|2021-07-14 19:00:00|7358.5|7355.5|7360|7357|7361|7358|7358|7355|15
1626289500000|2021-07-14 19:05:00|7360.5|7357.5|7361|7358|7362|7359|7360|7357|14
1626289800000|2021-07-14 19:10:00|7361.5|7358.5|7357|7354|7362|7359|7357|7354|94
1626290100000|2021-07-14 19:15:00|7357.5|7354.5|7354.5|7351.5|7357.5|7354.5|7354|7351|87
1626290400000|2021-07-14 19:20:00|7354|7351|7352.5|7349.5|7355|7352|7352|7349|82
1626290700000|2021-07-14 19:25:00|7353|7350|7350|7347|7353|7350|7349|7346|160
1626291000000|2021-07-14 19:30:00|7349.5|7346.5|7352|7349|7352|7349|7348|7345|67
1626291300000|2021-07-14 19:35:00|7351.5|7348.5|7353|7350|7355.5|7352.5|7351.5|7348.5|37
1626291600000|2021-07-14 19:40:00|7352.5|7349.5|7348|7345|7353|7350|7347.5|7344.5|55
1626291900000|2021-07-14 19:45:00|7347.5|7344.5|7352|7349|7353.5|7350.5|7347|7344|72
1626292200000|2021-07-14 19:50:00|7351.5|7348.5|7348|7345|7351.5|7348.5|7348|7345|50
1626292500000|2021-07-14 19:55:00|7347.5|7344.5|7347.5|7344.5|7348.5|7345.5|7344|7341|228
1626292800000|2021-07-14 20:00:00|7347|7344|7346|7343|7347|7344|7345.5|7342.5|35
1626293100000|2021-07-14 20:05:00|7346.5|7343.5|7347.5|7344.5|7348|7345|7346|7343|7
1626293400000|2021-07-14 20:10:00|7348|7345|7349|7346|7350|7347|7347.5|7344.5|17
1626293700000|2021-07-14 20:15:00|7349.5|7346.5|7350.5|7347.5|7350.5|7347.5|7349.5|7346.5|5
1626294000000|2021-07-14 20:20:00|7350|7347|7350|7347|7350|7347|7350|7347|1
1626294600000|2021-07-14 20:30:00|7349.5|7346.5|7352|7349|7352|7349|7349.5|7346.5|16
1626294900000|2021-07-14 20:35:00|7351|7348|7350|7347|7351|7348|7350|7347|13
1626295200000|2021-07-14 20:40:00|7350.5|7347.5|7350.5|7347.5|7351|7348|7350|7347|6
1626295500000|2021-07-14 20:45:00|7350|7347|7347.5|7344.5|7351|7348|7347|7344|31
1626295800000|2021-07-14 20:50:00|7348|7345|7347|7344|7348|7345|7347|7344|2
1626296100000|2021-07-14 20:55:00|7346.5|7343.5|7348.5|7345.5|7349.5|7346.5|7346|7343|29
1626296400000|2021-07-14 21:00:00|7347.8|7343.8|7348.5|7344.5|7348.5|7344.5|7347.6|7343.6|0
1626296700000|2021-07-14 21:05:00|7348.6|7344.6|7349|7345|7349|7345|7348.5|7344.5|0
1626297000000|2021-07-14 21:10:00|7349.1|7345.1|7349|7345|7349.2|7345.2|7348.8|7344.8|0
1626297300000|2021-07-14 21:15:00|7349.2|7345.2|7357.3|7353.3|7358.3|7354.3|7349.2|7345.2|0
1626297600000|2021-07-14 21:20:00|7358.1|7354.1|7357.8|7353.8|7358.2|7354.2|7357.8|7353.8|0
1626297900000|2021-07-14 21:25:00|7357.9|7353.9|7359.7|7355.7|7360.2|7356.2|7357.3|7353.3|0
1626298200000|2021-07-14 21:30:00|7360.1|7356.1|7360.1|7356.1|7360.1|7356.1|7360|7356|0
1626298500000|2021-07-14 21:35:00|7360.2|7356.2|7360.1|7356.1|7360.2|7356.2|7360.1|7356.1|0
1626298800000|2021-07-14 21:40:00|7359.9|7355.9|7359.7|7355.7|7359.9|7355.9|7359.6|7355.6|0
1626299100000|2021-07-14 21:45:00|7359.6|7355.6|7359.5|7355.5|7359.7|7355.7|7359.5|7355.5|0
1626299400000|2021-07-14 21:50:00|7359.4|7355.4|7359.6|7355.6|7359.6|7355.6|7359.3|7355.3|0
1626299700000|2021-07-14 21:55:00|7359.7|7355.7|7359.9|7355.9|7360|7356|7359.3|7355.3|0
1626300000000|2021-07-14 22:00:00|7359|7355|7358.3|7354.3|7360.2|7356.2|7357.9|7353.9|0
1626300300000|2021-07-14 22:05:00|7358.2|7354.2|7358.9|7354.9|7359|7355|7357.5|7353.5|0
1626300600000|2021-07-14 22:10:00|7358.6|7354.6|7360.4|7356.4|7360.4|7356.4|7358.6|7354.6|0
1626300900000|2021-07-14 22:15:00|7360.2|7356.2|7360.4|7356.4|7360.4|7356.4|7359.7|7355.7|0
1626301200000|2021-07-14 22:20:00|7360.8|7356.8|7360.4|7356.4|7361.5|7357.5|7360.4|7356.4|0
1626301500000|2021-07-14 22:25:00|7360.6|7356.6|7361.2|7357.2|7361.5|7357.5|7360.4|7356.4|0
1626301800000|2021-07-14 22:30:00|7361.5|7357.5|7360.4|7356.4|7361.9|7357.9|7360.4|7356.4|0
1626302100000|2021-07-14 22:35:00|7360.8|7356.8|7360|7356|7360.8|7356.8|7359.7|7355.7|0
1626302400000|2021-07-14 22:40:00|7359.9|7355.9|7360.6|7356.6|7360.6|7356.6|7359.5|7355.5|0
1626302700000|2021-07-14 22:45:00|7360.2|7356.2|7358.7|7354.7|7360.6|7356.6|7358.7|7354.7|0
1626303000000|2021-07-14 22:50:00|7358.3|7354.3|7359.1|7355.1|7359.9|7355.9|7358.3|7354.3|0
1626303300000|2021-07-14 22:55:00|7358.9|7354.9|7358.7|7354.7|7358.9|7354.9|7358.4|7354.4|0
1626303600000|2021-07-14 23:00:00|7359.1|7355.1|7359.3|7355.3|7359.3|7355.3|7358.7|7354.7|0
1626303900000|2021-07-14 23:05:00|7360|7356|7360.9|7356.9|7361.7|7357.7|7360|7356|0
1626304200000|2021-07-14 23:10:00|7360.7|7356.7|7359.8|7355.8|7360.7|7356.7|7359.4|7355.4|0
1626304500000|2021-07-14 23:15:00|7359.4|7355.4|7359.6|7355.6|7359.6|7355.6|7358.9|7354.9|0
1626304800000|2021-07-14 23:20:00|7360|7356|7359.8|7355.8|7360|7356|7359.6|7355.6|0
1626305100000|2021-07-14 23:25:00|7359.5|7355.5|7358.3|7354.3|7359.5|7355.5|7358|7354|0
1626305400000|2021-07-14 23:30:00|7358.4|7354.4|7357.3|7353.3|7358.4|7354.4|7357.3|7353.3|0
1626305700000|2021-07-14 23:35:00|7357.1|7353.1|7356.4|7352.4|7357.3|7353.3|7356.2|7352.2|0
1626306000000|2021-07-14 23:40:00|7356.6|7352.6|7352.7|7348.7|7356.6|7352.6|7352.7|7348.7|0
1626306300000|2021-07-14 23:45:00|7351.7|7347.7|7355.8|7351.8|7355.8|7351.8|7351.5|7347.5|0
1626306600000|2021-07-14 23:50:00|7355|7353|7354|7352|7358.5|7356.5|7348.5|7346.5|661
1626306900000|2021-07-14 23:55:00|7354.5|7352.5|7370.5|7368.5|7372.5|7370.5|7354|7352|507
1626307200000|2021-07-15 00:00:00|7370|7368|7354|7353|7370|7368|7349|7348|914
1626307500000|2021-07-15 00:05:00|7353.5|7352.5|7347|7346|7354|7353|7345|7344|358
1626307800000|2021-07-15 00:10:00|7348|7347|7351|7350|7352.5|7351.5|7342.5|7341.5|535
1626308100000|2021-07-15 00:15:00|7350.5|7349.5|7353|7352|7353.5|7352.5|7349|7348|365
1626308400000|2021-07-15 00:20:00|7352.5|7351.5|7360.5|7359.5|7360.5|7359.5|7352.5|7351.5|417
1626308700000|2021-07-15 00:25:00|7361|7360|7361.5|7360.5|7366.5|7365.5|7359.5|7358.5|326
1626309000000|2021-07-15 00:30:00|7362|7361|7353|7352|7364|7363|7351.5|7350.5|274
1626309300000|2021-07-15 00:35:00|7354|7353|7349.5|7348.5|7356|7355|7349|7348|235
1626309600000|2021-07-15 00:40:00|7349|7348|7347|7346|7350|7349|7345|7344|201
1626309900000|2021-07-15 00:45:00|7346.5|7345.5|7342|7341|7346.5|7345.5|7340|7339|335
1626310200000|2021-07-15 00:50:00|7342.5|7341.5|7344|7343|7348|7347|7342|7341|386
1626310500000|2021-07-15 00:55:00|7343.5|7342.5|7344.5|7343.5|7348.5|7347.5|7342|7341|275
1626310800000|2021-07-15 01:00:00|7345|7344|7347|7346|7347|7346|7337|7336|283
1626311100000|2021-07-15 01:05:00|7346.5|7345.5|7353|7352|7353|7352|7343.5|7342.5|254
1626311400000|2021-07-15 01:10:00|7352.5|7351.5|7347|7346|7354|7353|7345|7344|407
1626311700000|2021-07-15 01:15:00|7347.5|7346.5|7347|7346|7349|7348|7343|7342|358
1626312000000|2021-07-15 01:20:00|7346.5|7345.5|7340.5|7339.5|7347.5|7346.5|7340|7339|498
1626312300000|2021-07-15 01:25:00|7341|7340|7348.5|7347.5|7348.5|7347.5|7340.5|7339.5|117
1626312600000|2021-07-15 01:30:00|7348|7347|7354|7353|7356.5|7355.5|7346|7345|230
1626312900000|2021-07-15 01:35:00|7354.5|7353.5|7359|7358|7361|7360|7353|7352|304
1626313200000|2021-07-15 01:40:00|7358|7357|7361|7360|7364.5|7363.5|7358|7357|264
1626313500000|2021-07-15 01:45:00|7361.5|7360.5|7356|7355|7361.5|7360.5|7356|7355|134
1626313800000|2021-07-15 01:50:00|7355.5|7354.5|7352.9|7351.9|7356|7355|7352.9|7351.9|163
1626314100000|2021-07-15 01:55:00|7351.9|7350.9|7354.9|7353.9|7355.9|7354.9|7350.9|7349.9|126
1626314400000|2021-07-15 02:00:00|7354.4|7353.4|7350.9|7349.9|7354.9|7353.9|7350.9|7349.9|145
1626314700000|2021-07-15 02:05:00|7351.4|7350.4|7350.9|7349.9|7355.9|7354.9|7349.9|7348.9|307
1626315000000|2021-07-15 02:10:00|7351.9|7350.9|7350.9|7349.9|7352.9|7351.9|7349.4|7348.4|198
1626315300000|2021-07-15 02:15:00|7351.4|7350.4|7346.9|7345.9|7351.9|7350.9|7346.9|7345.9|237
1626315600000|2021-07-15 02:20:00|7347.4|7346.4|7342.9|7341.9|7347.4|7346.4|7342.9|7341.9|253
1626315900000|2021-07-15 02:25:00|7342.4|7341.4|7343.9|7342.9|7343.9|7342.9|7341.9|7340.9|216
1626316200000|2021-07-15 02:30:00|7343.4|7342.4|7345.9|7344.9|7349.9|7348.9|7340.9|7339.9|303
1626316500000|2021-07-15 02:35:00|7346.4|7345.4|7349.9|7348.9|7350.9|7349.9|7346.4|7345.4|169
1626316800000|2021-07-15 02:40:00|7350.9|7349.9|7343.9|7342.9|7350.9|7349.9|7343.4|7342.4|254
1626317100000|2021-07-15 02:45:00|7344.4|7343.4|7339.9|7338.9|7346.9|7345.9|7339.4|7338.4|244
1626317400000|2021-07-15 02:50:00|7339.4|7338.4|7342.9|7341.9|7344.9|7343.9|7338.9|7337.9|177
1626317700000|2021-07-15 02:55:00|7343.9|7342.9|7346.9|7345.9|7346.9|7345.9|7341.9|7340.9|191
1626318000000|2021-07-15 03:00:00|7345.9|7344.9|7342.9|7341.9|7347.4|7346.4|7342.9|7341.9|144
1626318300000|2021-07-15 03:05:00|7341.9|7340.9|7341.4|7340.4|7343.9|7342.9|7340.9|7339.9|203
1626318600000|2021-07-15 03:10:00|7340.9|7339.9|7337.9|7336.9|7341.9|7340.9|7336.9|7335.9|227
1626318900000|2021-07-15 03:15:00|7337.4|7336.4|7335.9|7334.9|7338.9|7337.9|7334.9|7333.9|327
1626319200000|2021-07-15 03:20:00|7335.4|7334.4|7337.9|7336.9|7337.9|7336.9|7333.9|7332.9|239
1626319500000|2021-07-15 03:25:00|7336.9|7335.9|7337.9|7336.9|7338.9|7337.9|7336.9|7335.9|195
1626319800000|2021-07-15 03:30:00|7338.9|7337.9|7341.9|7340.9|7343.9|7342.9|7338.9|7337.9|192
1626320100000|2021-07-15 03:35:00|7341.4|7340.4|7341.9|7340.9|7343.4|7342.4|7338.9|7337.9|184
1626320400000|2021-07-15 03:40:00|7342.4|7341.4|7342.9|7341.9|7343.9|7342.9|7339.9|7338.9|195
1626320700000|2021-07-15 03:45:00|7343.9|7342.9|7341.9|7340.9|7344.4|7343.4|7341.9|7340.9|172
1626321000000|2021-07-15 03:50:00|7341.4|7340.4|7337.9|7336.9|7341.4|7340.4|7337.9|7336.9|117
1626321300000|2021-07-15 03:55:00|7338.4|7337.4|7334.9|7333.9|7338.9|7337.9|7334.9|7333.9|198
1626321600000|2021-07-15 04:00:00|7335.4|7334.4|7332.9|7331.9|7336.9|7335.9|7332.9|7331.9|197
1626321900000|2021-07-15 04:05:00|7332.4|7331.4|7333.9|7332.9|7335.4|7334.4|7330.9|7329.9|210
1626322200000|2021-07-15 04:10:00|7334.9|7333.9|7329.9|7328.9|7334.9|7333.9|7329.9|7328.9|247
1626322500000|2021-07-15 04:15:00|7328.9|7327.9|7328.9|7327.9|7329.4|7328.4|7326.9|7325.9|178
1626322800000|2021-07-15 04:20:00|7329.4|7328.4|7329.9|7328.9|7331.9|7330.9|7328.9|7327.9|218
1626323100000|2021-07-15 04:25:00|7329.4|7328.4|7329.9|7328.9|7330.9|7329.9|7328.9|7327.9|143
1626323400000|2021-07-15 04:30:00|7330.4|7329.4|7331.4|7330.4|7331.9|7330.9|7329.9|7328.9|275
1626323700000|2021-07-15 04:35:00|7330.9|7329.9|7329.9|7328.9|7331.9|7330.9|7328.9|7327.9|195
1626324000000|2021-07-15 04:40:00|7328.9|7327.9|7329.9|7328.9|7329.9|7328.9|7328.9|7327.9|114
1626324300000|2021-07-15 04:45:00|7328.9|7327.9|7327.9|7326.9|7329.9|7328.9|7327.4|7326.4|233
1626324600000|2021-07-15 04:50:00|7328.4|7327.4|7323.9|7322.9|7328.9|7327.9|7323.9|7322.9|307
1626324900000|2021-07-15 04:55:00|7323.4|7322.4|7325.9|7324.9|7326.9|7325.9|7322.9|7321.9|287
1626325200000|2021-07-15 05:00:00|7326.4|7325.4|7327.9|7326.9|7328.9|7327.9|7325.9|7324.9|278
1626325500000|2021-07-15 05:05:00|7326.9|7325.9|7326.9|7325.9|7328.9|7327.9|7326.9|7325.9|231
1626325800000|2021-07-15 05:10:00|7327.4|7326.4|7332.9|7331.9|7333.9|7332.9|7327.4|7326.4|301
1626326100000|2021-07-15 05:15:00|7333.4|7332.4|7333.9|7332.9|7333.9|7332.9|7329.9|7328.9|233
1626326400000|2021-07-15 05:20:00|7333.4|7332.4|7333.9|7332.9|7333.9|7332.9|7332.4|7331.4|290
1626326700000|2021-07-15 05:25:00|7334.4|7333.4|7329.9|7328.9|7335.9|7334.9|7329.9|7328.9|285
1626327000000|2021-07-15 05:30:00|7328.9|7327.9|7325.9|7324.9|7329.9|7328.9|7325.9|7324.9|476
1626327300000|2021-07-15 05:35:00|7325.4|7324.4|7324.9|7323.9|7325.9|7324.9|7323.4|7322.4|465
1626327600000|2021-07-15 05:40:00|7325.4|7324.4|7324.9|7323.9|7326.9|7325.9|7324.9|7323.9|417
1626327900000|2021-07-15 05:45:00|7323.9|7322.9|7319.9|7318.9|7324.4|7323.4|7318.9|7317.9|918
1626328200000|2021-07-15 05:50:00|7320.4|7319.4|7316.9|7315.9|7320.4|7319.4|7316.9|7315.9|537
1626328500000|2021-07-15 05:55:00|7317.4|7316.4|7318.9|7317.9|7320.9|7319.9|7315.9|7314.9|650
1626328800000|2021-07-15 06:00:00|7319.4|7317.4|7321.4|7319.4|7326.4|7324.4|7317.4|7315.4|1082
1626329100000|2021-07-15 06:05:00|7322.4|7320.4|7327.4|7325.4|7328.4|7326.4|7320.4|7318.4|2178
1626329400000|2021-07-15 06:10:00|7327.9|7325.9|7325.4|7323.4|7329.9|7327.9|7325.4|7323.4|754
1626329700000|2021-07-15 06:15:00|7325.9|7323.9|7326.4|7324.4|7328.4|7326.4|7325.4|7323.4|378
1626330000000|2021-07-15 06:20:00|7325.4|7323.4|7331.4|7329.4|7331.4|7329.4|7325.4|7323.4|593
1626330300000|2021-07-15 06:25:00|7330.9|7328.9|7330.4|7328.4|7332.4|7330.4|7328.4|7326.4|660
1626330600000|2021-07-15 06:30:00|7331.4|7327.4|7331.4|7327.4|7332.3|7328.3|7330.5|7326.5|2
1626330900000|2021-07-15 06:35:00|7331.2|7327.2|7330.7|7326.7|7331.5|7327.5|7329.8|7325.8|0
1626331200000|2021-07-15 06:40:00|7331|7327|7329.6|7325.6|7331|7327|7329.6|7325.6|0
1626331500000|2021-07-15 06:45:00|7329.8|7325.8|7329.1|7325.1|7330.4|7326.4|7328.6|7324.6|0
1626331800000|2021-07-15 06:50:00|7328.7|7324.7|7326.6|7322.6|7328.7|7324.7|7325.8|7321.8|0
1626332100000|2021-07-15 06:55:00|7326.3|7322.3|7327.8|7323.8|7327.8|7323.8|7324.9|7320.9|0
1626332400000|2021-07-15 07:00:00|7328.2|7324.2|7326|7322|7328.2|7324.2|7322.1|7318.1|0
1626332700000|2021-07-15 07:05:00|7326.2|7322.2|7324.2|7320.2|7326.8|7322.8|7322.3|7318.3|0
1626333000000|2021-07-15 07:10:00|7326.4|7323.4|7335.4|7332.4|7338.9|7335.9|7326.4|7323.4|323
1626333300000|2021-07-15 07:15:00|7335.9|7332.9|7329.9|7326.9|7335.9|7332.9|7329.4|7326.4|143
1626333600000|2021-07-15 07:20:00|7329.4|7326.4|7326.9|7323.9|7330.9|7327.9|7324.9|7321.9|267
1626333900000|2021-07-15 07:25:00|7327.4|7324.4|7327.9|7324.9|7328.4|7325.4|7324.9|7321.9|151
1626334200000|2021-07-15 07:30:00|7327.4|7324.4|7326.9|7323.9|7327.9|7324.9|7321.9|7318.9|117
1626334500000|2021-07-15 07:35:00|7326.4|7323.4|7330.9|7327.9|7330.9|7327.9|7325.9|7322.9|47
1626334800000|2021-07-15 07:40:00|7331.4|7328.4|7335.4|7332.4|7335.4|7332.4|7329.9|7326.9|74
1626335100000|2021-07-15 07:45:00|7334.9|7331.9|7333.9|7330.9|7335.4|7332.4|7332.9|7329.9|48
1626335400000|2021-07-15 07:50:00|7334.4|7331.4|7333.4|7330.4|7334.9|7331.9|7332.4|7329.4|44
1626335700000|2021-07-15 07:55:00|7333.9|7330.9|7330.9|7327.9|7333.9|7330.9|7329.9|7326.9|35
1626336000000|2021-07-15 08:00:00|7331.4|7328.4|7335.4|7332.4|7335.9|7332.9|7326.9|7323.9|47
1626336300000|2021-07-15 08:05:00|7335.9|7332.9|7335.9|7332.9|7337.9|7334.9|7333.4|7330.4|35
1626336600000|2021-07-15 08:10:00|7335.4|7332.4|7337.9|7334.9|7341.9|7338.9|7335.4|7332.4|57
1626336900000|2021-07-15 08:15:00|7338.4|7335.4|7339.9|7336.9|7340.4|7337.4|7335.9|7332.9|34
1626337200000|2021-07-15 08:20:00|7340.4|7337.4|7342.9|7339.9|7342.9|7339.9|7339.9|7336.9|44
1626337500000|2021-07-15 08:25:00|7343.4|7340.4|7345.9|7342.9|7346.4|7343.4|7342.9|7339.9|41
1626337800000|2021-07-15 08:30:00|7346.4|7343.4|7341.9|7338.9|7346.9|7343.9|7341.9|7338.9|26
1626338100000|2021-07-15 08:35:00|7342.4|7339.4|7340.9|7337.9|7343.9|7340.9|7340.4|7337.4|15
1626338400000|2021-07-15 08:40:00|7340.4|7337.4|7342.4|7339.4|7343.9|7340.9|7339.4|7336.4|29
1626338700000|2021-07-15 08:45:00|7342.9|7339.9|7342.9|7339.9|7345.9|7342.9|7341.9|7338.9|78
1626339000000|2021-07-15 08:50:00|7342.4|7339.4|7341.9|7338.9|7343.4|7340.4|7340.9|7337.9|53
1626339300000|2021-07-15 08:55:00|7342.4|7339.4|7344.9|7341.9|7345.4|7342.4|7341.9|7338.9|35
1626339600000|2021-07-15 09:00:00|7345.9|7342.9|7342.9|7339.9|7345.9|7342.9|7342.9|7339.9|70
1626339900000|2021-07-15 09:05:00|7342.4|7339.4|7339.9|7336.9|7342.9|7339.9|7339.4|7336.4|56
1626340200000|2021-07-15 09:10:00|7340.4|7337.4|7340.4|7337.4|7341.9|7338.9|7337.9|7334.9|65
1626340500000|2021-07-15 09:15:00|7340.9|7337.9|7337.4|7334.4|7340.9|7337.9|7335.9|7332.9|75
1626340800000|2021-07-15 09:20:00|7337.9|7334.9|7336.4|7333.4|7337.9|7334.9|7334.9|7331.9|53
1626341100000|2021-07-15 09:25:00|7336.9|7333.9|7336.9|7333.9|7337.9|7334.9|7334.9|7331.9|34
1626341400000|2021-07-15 09:30:00|7336.4|7333.4|7338.9|7335.9|7338.9|7335.9|7335.9|7332.9|73
1626341700000|2021-07-15 09:35:00|7338.4|7335.4|7334.4|7331.4|7338.4|7335.4|7334.4|7331.4|27
1626342000000|2021-07-15 09:40:00|7334.9|7331.9|7334.4|7331.4|7334.9|7331.9|7332.9|7329.9|36
1626342300000|2021-07-15 09:45:00|7333.9|7330.9|7338.9|7335.9|7340.4|7337.4|7333.9|7330.9|30
1626342600000|2021-07-15 09:50:00|7339.4|7336.4|7338.9|7335.9|7339.4|7336.4|7335.9|7332.9|21
1626342900000|2021-07-15 09:55:00|7338.4|7335.4|7339.4|7336.4|7339.4|7336.4|7337.4|7334.4|21
1626343200000|2021-07-15 10:00:00|7338.9|7335.9|7338.9|7335.9|7341.9|7338.9|7338.9|7335.9|36
1626343500000|2021-07-15 10:05:00|7339.4|7336.4|7337.9|7334.9|7340.4|7337.4|7337.4|7334.4|33
1626343800000|2021-07-15 10:10:00|7338.4|7335.4|7330.4|7327.4|7338.9|7335.9|7328.9|7325.9|116
1626344100000|2021-07-15 10:15:00|7330.9|7327.9|7327.9|7324.9|7330.9|7327.9|7321.9|7318.9|159
1626344400000|2021-07-15 10:20:00|7327.4|7324.4|7329.9|7326.9|7329.9|7326.9|7324.9|7321.9|38
1626344700000|2021-07-15 10:25:00|7329.4|7326.4|7324.9|7321.9|7330.9|7327.9|7323.9|7320.9|73
1626345000000|2021-07-15 10:30:00|7324.4|7321.4|7318.9|7315.9|7324.9|7321.9|7318.9|7315.9|59
1626345300000|2021-07-15 10:35:00|7319.4|7316.4|7327.9|7324.9|7327.9|7324.9|7318.9|7315.9|34
1626345600000|2021-07-15 10:40:00|7327.4|7324.4|7327.9|7324.9|7327.9|7324.9|7322.9|7319.9|45
1626345900000|2021-07-15 10:45:00|7328.4|7325.4|7327.9|7324.9|7329.9|7326.9|7326.9|7323.9|31
1626346200000|2021-07-15 10:50:00|7328.4|7325.4|7321.9|7318.9|7328.9|7325.9|7321.9|7318.9|43
1626346500000|2021-07-15 10:55:00|7321.4|7318.4|7320.9|7317.9|7324.4|7321.4|7320.4|7317.4|27
1626346800000|2021-07-15 11:00:00|7321.4|7318.4|7319.9|7316.9|7322.9|7319.9|7319.4|7316.4|66
1626347100000|2021-07-15 11:05:00|7320.4|7317.4|7321.9|7318.9|7321.9|7318.9|7317.4|7314.4|72
1626347400000|2021-07-15 11:10:00|7321.4|7318.4|7320.9|7317.9|7322.4|7319.4|7318.9|7315.9|57
1626347700000|2021-07-15 11:15:00|7321.4|7318.4|7314.9|7311.9|7321.9|7318.9|7314.9|7311.9|48
1626348000000|2021-07-15 11:20:00|7314.4|7311.4|7309.9|7306.9|7314.9|7311.9|7309.9|7306.9|130
1626348300000|2021-07-15 11:25:00|7310.4|7307.4|7311.9|7308.9|7313.9|7310.9|7307.9|7304.9|140
1626348600000|2021-07-15 11:30:00|7312.4|7309.4|7316.9|7313.9|7316.9|7313.9|7310.9|7307.9|30
1626348900000|2021-07-15 11:35:00|7316.4|7313.4|7316.9|7313.9|7320.4|7317.4|7315.9|7312.9|39
1626349200000|2021-07-15 11:40:00|7317.4|7314.4|7322.9|7319.9|7323.4|7320.4|7315.9|7312.9|31
1626349500000|2021-07-15 11:45:00|7323.4|7320.4|7324.9|7321.9|7324.9|7321.9|7321.9|7318.9|36
1626349800000|2021-07-15 11:50:00|7325.9|7322.9|7324.4|7321.4|7326.9|7323.9|7323.9|7320.9|46
1626350100000|2021-07-15 11:55:00|7323.9|7320.9|7322.9|7319.9|7325.4|7322.4|7321.9|7318.9|44
1626350400000|2021-07-15 12:00:00|7322.4|7319.4|7322.9|7319.9|7324.9|7321.9|7322.4|7319.4|55
1626350700000|2021-07-15 12:05:00|7323.4|7320.4|7322.9|7319.9|7324.9|7321.9|7322.4|7319.4|39
1626351000000|2021-07-15 12:10:00|7322.4|7319.4|7325.9|7322.9|7326.9|7323.9|7322.4|7319.4|104
1626351300000|2021-07-15 12:15:00|7325.4|7322.4|7324.9|7321.9|7326.9|7323.9|7323.9|7320.9|50
1626351600000|2021-07-15 12:20:00|7324.4|7321.4|7327.4|7324.4|7327.9|7324.9|7323.9|7320.9|15
1626351900000|2021-07-15 12:25:00|7326.9|7323.9|7325.9|7322.9|7327.9|7324.9|7325.4|7322.4|4
1626352200000|2021-07-15 12:30:00|7326.4|7323.4|7328.4|7325.4|7329.9|7326.9|7325.4|7322.4|33
1626352500000|2021-07-15 12:35:00|7327.9|7324.9|7327.9|7324.9|7328.9|7325.9|7326.4|7323.4|12
1626352800000|2021-07-15 12:40:00|7328.9|7325.9|7327.9|7324.9|7331.4|7328.4|7327.4|7324.4|35
1626353100000|2021-07-15 12:45:00|7328.4|7325.4|7326.4|7323.4|7328.4|7325.4|7325.4|7322.4|21
1626353400000|2021-07-15 12:50:00|7325.9|7322.9|7325.9|7322.9|7327.4|7324.4|7324.9|7321.9|39
1626353700000|2021-07-15 12:55:00|7326.4|7323.4|7322.9|7319.9|7326.9|7323.9|7322.9|7319.9|57
1626354000000|2021-07-15 13:00:00|7323.4|7320.4|7322.9|7319.9|7323.9|7320.9|7322.4|7319.4|94
1626354300000|2021-07-15 13:05:00|7323.4|7320.4|7322.9|7319.9|7323.9|7320.9|7322.4|7319.4|85
1626354600000|2021-07-15 13:10:00|7323.4|7320.4|7322.9|7319.9|7324.4|7321.4|7322.9|7319.9|19
1626354900000|2021-07-15 13:15:00|7323.4|7320.4|7323.9|7320.9|7323.9|7320.9|7322.4|7319.4|50
1626355200000|2021-07-15 13:20:00|7323.4|7320.4|7322.9|7319.9|7323.9|7320.9|7321.9|7318.9|60
1626355500000|2021-07-15 13:25:00|7323.4|7320.4|7320.9|7317.9|7323.9|7320.9|7319.9|7316.9|32
1626355800000|2021-07-15 13:30:00|7321.4|7318.4|7327.4|7324.4|7333.9|7330.9|7320.9|7317.9|280
1626356100000|2021-07-15 13:35:00|7326.9|7323.9|7322.4|7319.4|7330.4|7327.4|7321.9|7318.9|79
1626356400000|2021-07-15 13:40:00|7322.9|7319.9|7316.9|7313.9|7322.9|7319.9|7314.9|7311.9|117
1626356700000|2021-07-15 13:45:00|7316.4|7313.4|7327.9|7324.9|7329.9|7326.9|7315.4|7312.4|114
1626357000000|2021-07-15 13:50:00|7327.4|7324.4|7326.9|7323.9|7329.9|7326.9|7323.9|7320.9|53
1626357300000|2021-07-15 13:55:00|7326.4|7323.4|7333.9|7330.9|7335.9|7332.9|7326.4|7323.4|87
1626357600000|2021-07-15 14:00:00|7334.4|7331.4|7335.9|7332.9|7337.9|7334.9|7333.9|7330.9|61
1626357900000|2021-07-15 14:05:00|7335.4|7332.4|7335.4|7332.4|7336.9|7333.9|7333.4|7330.4|70
1626358200000|2021-07-15 14:10:00|7334.9|7331.9|7334.4|7331.4|7336.9|7333.9|7332.9|7329.9|30
1626358500000|2021-07-15 14:15:00|7333.9|7330.9|7330.9|7327.9|7336.4|7333.4|7330.9|7327.9|77
1626358800000|2021-07-15 14:20:00|7331.4|7328.4|7334.9|7331.9|7334.9|7331.9|7328.4|7325.4|116
1626359100000|2021-07-15 14:25:00|7334.4|7331.4|7327.9|7324.9|7335.4|7332.4|7327.9|7324.9|123
1626359400000|2021-07-15 14:30:00|7328.4|7325.4|7327.9|7324.9|7329.9|7326.9|7325.9|7322.9|137
1626359700000|2021-07-15 14:35:00|7328.4|7325.4|7329.9|7326.9|7330.9|7327.9|7326.9|7323.9|211
1626360000000|2021-07-15 14:40:00|7329.4|7326.4|7324.9|7321.9|7331.4|7328.4|7324.9|7321.9|97
1626360300000|2021-07-15 14:45:00|7324.4|7321.4|7320.9|7317.9|7325.4|7322.4|7319.4|7316.4|160
1626360600000|2021-07-15 14:50:00|7320.4|7317.4|7322.9|7319.9|7323.9|7320.9|7317.4|7314.4|170
1626360900000|2021-07-15 14:55:00|7321.9|7318.9|7321.9|7318.9|7322.9|7319.9|7320.9|7317.9|31
1626361200000|2021-07-15 15:00:00|7321.4|7318.4|7309.4|7306.4|7321.4|7318.4|7308.9|7305.9|177
1626361500000|2021-07-15 15:05:00|7309.9|7306.9|7313.4|7310.4|7314.9|7311.9|7309.9|7306.9|66
1626361800000|2021-07-15 15:10:00|7312.9|7309.9|7314.9|7311.9|7317.4|7314.4|7310.9|7307.9|39
1626362100000|2021-07-15 15:15:00|7315.4|7312.4|7312.9|7309.9|7315.4|7312.4|7311.9|7308.9|25
1626362400000|2021-07-15 15:20:00|7313.4|7310.4|7321.9|7318.9|7323.4|7320.4|7312.4|7309.4|114
1626362700000|2021-07-15 15:25:00|7322.4|7319.4|7323.9|7320.9|7324.9|7321.9|7318.9|7315.9|76
1626363000000|2021-07-15 15:30:00|7323.4|7320.4|7322.9|7319.9|7325.4|7322.4|7320.9|7317.9|52
1626363300000|2021-07-15 15:35:00|7323.4|7320.4|7326.9|7323.9|7326.9|7323.9|7323.4|7320.4|11
1626363600000|2021-07-15 15:40:00|7326.4|7323.4|7325.9|7322.9|7326.9|7323.9|7324.9|7321.9|22
1626363900000|2021-07-15 15:45:00|7325.4|7322.4|7325.9|7322.9|7326.4|7323.4|7323.9|7320.9|25
1626364200000|2021-07-15 15:50:00|7325.4|7322.4|7329.9|7326.9|7329.9|7326.9|7325.4|7322.4|34
1626364500000|2021-07-15 15:55:00|7329.4|7326.4|7329.4|7326.4|7331.9|7328.9|7328.4|7325.4|68
1626364800000|2021-07-15 16:00:00|7329.9|7326.9|7327.9|7324.9|7329.9|7326.9|7326.9|7323.9|59
1626365100000|2021-07-15 16:05:00|7328.4|7325.4|7322.9|7319.9|7329.9|7326.9|7322.9|7319.9|46
1626365400000|2021-07-15 16:10:00|7323.4|7320.4|7327.9|7324.9|7328.9|7325.9|7322.9|7319.9|42
1626365700000|2021-07-15 16:15:00|7327.4|7324.4|7328.4|7325.4|7328.9|7325.9|7325.4|7322.4|17
1626366000000|2021-07-15 16:20:00|7327.9|7324.9|7329.9|7326.9|7330.4|7327.4|7326.9|7323.9|14
1626366300000|2021-07-15 16:25:00|7329.4|7326.4|7328.9|7325.9|7330.4|7327.4|7328.4|7325.4|16
1626366600000|2021-07-15 16:30:00|7328.4|7325.4|7327.9|7324.9|7329.9|7326.9|7327.9|7324.9|10
1626366900000|2021-07-15 16:35:00|7328.4|7325.4|7330.4|7327.4|7331.9|7328.9|7327.9|7324.9|14
1626367200000|2021-07-15 16:40:00|7330.9|7327.9|7331.9|7328.9|7332.4|7329.4|7329.9|7326.9|21
1626367500000|2021-07-15 16:45:00|7331.4|7328.4|7331.4|7328.4|7331.9|7328.9|7330.9|7327.9|8
1626367800000|2021-07-15 16:50:00|7330.9|7327.9|7331.4|7328.4|7332.9|7329.9|7330.9|7327.9|5
1626368100000|2021-07-15 16:55:00|7331.9|7328.9|7329.4|7326.4|7331.9|7328.9|7329.4|7326.4|24
1626368400000|2021-07-15 17:00:00|7328.9|7325.9|7327.9|7324.9|7329.9|7326.9|7326.9|7323.9|18
1626368700000|2021-07-15 17:05:00|7328.4|7325.4|7327.9|7324.9|7328.9|7325.9|7326.9|7323.9|10
1626369000000|2021-07-15 17:10:00|7327.4|7324.4|7323.4|7320.4|7327.9|7324.9|7322.9|7319.9|17
1626369300000|2021-07-15 17:15:00|7323.9|7320.9|7321.9|7318.9|7326.9|7323.9|7321.9|7318.9|29
1626369600000|2021-07-15 17:20:00|7322.4|7319.4|7322.9|7319.9|7324.9|7321.9|7321.9|7318.9|14
1626369900000|2021-07-15 17:25:00|7322.4|7319.4|7323.9|7320.9|7325.4|7322.4|7322.4|7319.4|3
1626370200000|2021-07-15 17:30:00|7323.4|7320.4|7320.4|7317.4|7323.4|7320.4|7319.4|7316.4|22
1626370500000|2021-07-15 17:35:00|7319.9|7316.9|7317.9|7314.9|7321.9|7318.9|7316.9|7313.9|33
1626370800000|2021-07-15 17:40:00|7317.4|7314.4|7315.4|7312.4|7319.4|7316.4|7313.9|7310.9|59
1626371100000|2021-07-15 17:45:00|7314.9|7311.9|7316.9|7313.9|7318.9|7315.9|7313.9|7310.9|44
1626371400000|2021-07-15 17:50:00|7315.9|7312.9|7313.9|7310.9|7318.4|7315.4|7313.9|7310.9|17
1626371700000|2021-07-15 17:55:00|7313.4|7310.4|7310.9|7307.9|7313.4|7310.4|7310.9|7307.9|24
1626372000000|2021-07-15 18:00:00|7310.4|7307.4|7311.4|7308.4|7313.9|7310.9|7309.9|7306.9|29
1626372300000|2021-07-15 18:05:00|7311.9|7308.9|7314.9|7311.9|7315.9|7312.9|7310.9|7307.9|14
1626372600000|2021-07-15 18:10:00|7314.4|7311.4|7312.9|7309.9|7314.9|7311.9|7312.9|7309.9|39
1626372900000|2021-07-15 18:15:00|7312.4|7309.4|7314.9|7311.9|7314.9|7311.9|7311.9|7308.9|23
1626373200000|2021-07-15 18:20:00|7315.9|7312.9|7317.9|7314.9|7317.9|7314.9|7314.9|7311.9|30
1626373500000|2021-07-15 18:25:00|7317.4|7314.4|7318.9|7315.9|7319.9|7316.9|7316.9|7313.9|25
1626373800000|2021-07-15 18:30:00|7318.4|7315.4|7316.4|7313.4|7318.9|7315.9|7316.4|7313.4|24
1626374100000|2021-07-15 18:35:00|7315.9|7312.9|7314.9|7311.9|7316.9|7313.9|7314.4|7311.4|29
1626374400000|2021-07-15 18:40:00|7314.4|7311.4|7314.9|7311.9|7315.9|7312.9|7312.9|7309.9|9
1626374700000|2021-07-15 18:45:00|7314.4|7311.4|7316.9|7313.9|7317.4|7314.4|7310.9|7307.9|34
1626375000000|2021-07-15 18:50:00|7317.4|7314.4|7318.9|7315.9|7318.9|7315.9|7316.9|7313.9|29
1626375300000|2021-07-15 18:55:00|7318.4|7315.4|7321.9|7318.9|7321.9|7318.9|7318.4|7315.4|14
1626375600000|2021-07-15 19:00:00|7322.4|7319.4|7321.9|7318.9|7324.9|7321.9|7321.4|7318.4|15
1626375900000|2021-07-15 19:05:00|7322.4|7319.4|7323.4|7320.4|7323.9|7320.9|7321.9|7318.9|11
1626376200000|2021-07-15 19:10:00|7322.9|7319.9|7321.9|7318.9|7323.4|7320.4|7320.9|7317.9|27
1626376500000|2021-07-15 19:15:00|7322.4|7319.4|7327.9|7324.9|7327.9|7324.9|7322.4|7319.4|117
1626376800000|2021-07-15 19:20:00|7326.9|7323.9|7329.9|7326.9|7329.9|7326.9|7326.9|7323.9|71
1626377100000|2021-07-15 19:25:00|7330.4|7327.4|7332.9|7329.9|7333.4|7330.4|7329.9|7326.9|68
1626377400000|2021-07-15 19:30:00|7333.9|7330.9|7332.9|7329.9|7334.9|7331.9|7331.4|7328.4|63
1626377700000|2021-07-15 19:35:00|7333.9|7330.9|7330.9|7327.9|7335.9|7332.9|7330.9|7327.9|42
1626378000000|2021-07-15 19:40:00|7331.4|7328.4|7330.9|7327.9|7331.9|7328.9|7328.9|7325.9|22
1626378300000|2021-07-15 19:45:00|7331.9|7328.9|7330.4|7327.4|7332.9|7329.9|7330.4|7327.4|20
1626378600000|2021-07-15 19:50:00|7330.9|7327.9|7332.9|7329.9|7335.9|7332.9|7330.4|7327.4|51
1626378900000|2021-07-15 19:55:00|7332.4|7329.4|7333.9|7330.9|7336.9|7333.9|7331.9|7328.9|122
1626379200000|2021-07-15 20:00:00|7334.9|7331.9|7332.9|7329.9|7336.4|7333.4|7332.4|7329.4|30
1626379500000|2021-07-15 20:05:00|7332.4|7329.4|7329.9|7326.9|7332.9|7329.9|7329.9|7326.9|15
1626379800000|2021-07-15 20:10:00|7330.4|7327.4|7329.9|7326.9|7330.9|7327.9|7329.4|7326.4|5
1626380100000|2021-07-15 20:15:00|7329.4|7326.4|7328.9|7325.9|7329.4|7326.4|7328.9|7325.9|0
1626380400000|2021-07-15 20:20:00|7328.4|7325.4|7327.9|7324.9|7328.9|7325.9|7327.9|7324.9|4
1626380700000|2021-07-15 20:25:00|7328.9|7325.9|7327.9|7324.9|7328.9|7325.9|7327.9|7324.9|6
1626381000000|2021-07-15 20:30:00|7327.4|7324.4|7327.4|7324.4|7327.9|7324.9|7327.4|7324.4|2
1626381600000|2021-07-15 20:40:00|7326.9|7323.9|7327.4|7324.4|7327.4|7324.4|7326.9|7323.9|3
1626381900000|2021-07-15 20:45:00|7326.9|7323.9|7325.9|7322.9|7327.4|7324.4|7325.4|7322.4|20
1626382200000|2021-07-15 20:50:00|7325.4|7322.4|7326.4|7323.4|7326.9|7323.9|7325.4|7322.4|11
1626382500000|2021-07-15 20:55:00|7325.9|7322.9|7324.9|7321.9|7326.4|7323.4|7324.9|7321.9|15
1626382800000|2021-07-15 21:00:00|7326.4|7322.4|7328.1|7324.1|7328.1|7324.1|7326.4|7322.4|0
1626383100000|2021-07-15 21:05:00|7328.2|7324.2|7327.6|7323.6|7328.2|7324.2|7327.6|7323.6|0
1626383400000|2021-07-15 21:10:00|7327.9|7323.9|7326.6|7322.6|7327.9|7323.9|7326.3|7322.3|0
1626383700000|2021-07-15 21:15:00|7326.7|7322.7|7326.7|7322.7|7326.7|7322.7|7326.7|7322.7|0
1626384000000|2021-07-15 21:20:00|7326.6|7322.6|7325.5|7321.5|7326.7|7322.7|7324.9|7320.9|0
1626384300000|2021-07-15 21:25:00|7325.6|7321.6|7324.8|7320.8|7326.1|7322.1|7324.8|7320.8|0
1626384600000|2021-07-15 21:30:00|7323.9|7319.9|7323.7|7319.7|7324.4|7320.4|7323.4|7319.4|0
1626384900000|2021-07-15 21:35:00|7324.3|7320.3|7324.5|7320.5|7324.8|7320.8|7324.3|7320.3|0
1626385200000|2021-07-15 21:40:00|7324.4|7320.4|7324.6|7320.6|7324.9|7320.9|7323.5|7319.5|0
1626385500000|2021-07-15 21:45:00|7324.8|7320.8|7324.4|7320.4|7324.8|7320.8|7324.4|7320.4|0
1626385800000|2021-07-15 21:50:00|7324.3|7320.3|7324.4|7320.4|7324.6|7320.6|7324.3|7320.3|0
1626386100000|2021-07-15 21:55:00|7324.2|7320.2|7324.5|7320.5|7324.5|7320.5|7324.2|7320.2|0
1626386400000|2021-07-15 22:00:00|7324.9|7320.9|7325|7321|7325.7|7321.7|7322.9|7318.9|0
1626386700000|2021-07-15 22:05:00|7325.4|7321.4|7323.9|7319.9|7325.4|7321.4|7323.5|7319.5|0
1626387000000|2021-07-15 22:10:00|7324.1|7320.1|7323.1|7319.1|7324.6|7320.6|7323.1|7319.1|0
1626387300000|2021-07-15 22:15:00|7323.5|7319.5|7322.4|7318.4|7323.9|7319.9|7322.4|7318.4|0
1626387600000|2021-07-15 22:20:00|7322.6|7318.6|7322.1|7318.1|7323.1|7319.1|7322.1|7318.1|0
1626387900000|2021-07-15 22:25:00|7322|7318|7321.8|7317.8|7322|7318|7320.9|7316.9|0
1626388200000|2021-07-15 22:30:00|7321.6|7317.6|7322.6|7318.6|7322.6|7318.6|7321.6|7317.6|0
1626388500000|2021-07-15 22:35:00|7322.2|7318.2|7322.8|7318.8|7322.8|7318.8|7322.2|7318.2|0
1626388800000|2021-07-15 22:40:00|7321.9|7317.9|7321.5|7317.5|7321.9|7317.9|7321.5|7317.5|0
1626389100000|2021-07-15 22:45:00|7321.9|7317.9|7322.6|7318.6|7323|7319|7321.9|7317.9|0
1626389400000|2021-07-15 22:50:00|7322.2|7318.2|7322.8|7318.8|7323.6|7319.6|7322.1|7318.1|0
1626389700000|2021-07-15 22:55:00|7323|7319|7321.3|7317.3|7323|7319|7320.5|7316.5|0
1626390000000|2021-07-15 23:00:00|7321.7|7317.7|7322.1|7318.1|7322.5|7318.5|7321.7|7317.7|0
1626390300000|2021-07-15 23:05:00|7322.3|7318.3|7322.3|7318.3|7323.8|7319.8|7322.1|7318.1|0
1626390600000|2021-07-15 23:10:00|7322.5|7318.5|7323.8|7319.8|7323.8|7319.8|7322.5|7318.5|0
1626390900000|2021-07-15 23:15:00|7324|7320|7324.1|7320.1|7324.8|7320.8|7323.7|7319.7|0
1626391200000|2021-07-15 23:20:00|7324.3|7320.3|7324.8|7320.8|7324.8|7320.8|7324.1|7320.1|0
1626391500000|2021-07-15 23:25:00|7325|7321|7324.4|7320.4|7325.6|7321.6|7324.4|7320.4|0
1626391800000|2021-07-15 23:30:00|7324.5|7320.5|7322.7|7318.7|7324.5|7320.5|7322.6|7318.6|0
1626392100000|2021-07-15 23:35:00|7323|7319|7321.6|7317.6|7323.4|7319.4|7320.9|7316.9|0
1626392400000|2021-07-15 23:40:00|7321.3|7317.3|7317.3|7313.3|7322|7318|7317.3|7313.3|0
1626392700000|2021-07-15 23:45:00|7317.4|7313.4|7323|7319|7323.4|7319.4|7317.4|7313.4|0
1626393000000|2021-07-15 23:50:00|7324.9|7322.9|7314.4|7312.4|7328.9|7326.9|7313.4|7311.4|399
1626393300000|2021-07-15 23:55:00|7313.9|7311.9|7317.4|7315.4|7319.4|7317.4|7310.4|7308.4|185
1626393600000|2021-07-16 00:00:00|7317.9|7315.9|7314.4|7313.4|7319.4|7317.9|7313.4|7312.4|339
1626393900000|2021-07-16 00:05:00|7315.9|7314.9|7318.9|7317.9|7319.9|7318.9|7314.4|7313.4|264
1626394200000|2021-07-16 00:10:00|7318.4|7317.4|7324.4|7323.4|7325.4|7324.4|7316.9|7315.9|427
1626394500000|2021-07-16 00:15:00|7324.9|7323.9|7323.4|7322.4|7327.9|7326.9|7321.9|7320.9|319
1626394800000|2021-07-16 00:20:00|7323.9|7322.9|7334.9|7333.9|7335.9|7334.9|7321.9|7320.9|528
1626395100000|2021-07-16 00:25:00|7333.9|7332.9|7327.4|7326.4|7334.9|7333.9|7324.9|7323.9|262
1626395400000|2021-07-16 00:30:00|7327.9|7326.9|7324.9|7323.9|7327.9|7326.9|7321.9|7320.9|284
1626395700000|2021-07-16 00:35:00|7325.4|7324.4|7322.9|7321.9|7327.4|7326.4|7322.9|7321.9|165
1626396000000|2021-07-16 00:40:00|7323.4|7322.4|7318.9|7317.9|7323.4|7322.4|7318.4|7317.4|175
1626396300000|2021-07-16 00:45:00|7318.4|7317.4|7319.9|7318.9|7320.9|7319.9|7317.9|7316.9|142
1626396600000|2021-07-16 00:50:00|7319.4|7318.4|7320.9|7319.9|7322.9|7321.9|7318.9|7317.9|152
1626396900000|2021-07-16 00:55:00|7319.9|7318.9|7317.9|7316.9|7323.9|7322.9|7317.9|7316.9|175
1626397200000|2021-07-16 01:00:00|7318.4|7317.4|7314.9|7313.9|7319.9|7318.9|7313.9|7312.9|204
1626397500000|2021-07-16 01:05:00|7313.9|7312.9|7319.4|7318.4|7319.9|7318.9|7313.4|7312.4|161
1626397800000|2021-07-16 01:10:00|7319.9|7318.9|7315.9|7314.9|7319.9|7318.9|7315.9|7314.9|160
1626398100000|2021-07-16 01:15:00|7316.9|7315.9|7320.9|7319.9|7321.9|7320.9|7315.9|7314.9|163
1626398400000|2021-07-16 01:20:00|7319.9|7318.9|7322.9|7321.9|7322.9|7321.9|7317.9|7316.9|114
1626398700000|2021-07-16 01:25:00|7323.9|7322.9|7325.9|7324.9|7325.9|7324.9|7320.9|7319.9|128
1626399000000|2021-07-16 01:30:00|7326.9|7325.9|7324.9|7323.9|7328.9|7327.9|7323.9|7322.9|212
1626399300000|2021-07-16 01:35:00|7323.9|7322.9|7322.9|7321.9|7327.9|7326.9|7322.9|7321.9|82
1626399600000|2021-07-16 01:40:00|7324.4|7323.4|7329.9|7328.9|7330.9|7329.9|7322.9|7321.9|292
1626399900000|2021-07-16 01:45:00|7330.9|7329.9|7331.1|7330.1|7331.1|7330.1|7329.9|7328.9|84
1626400200000|2021-07-16 01:50:00|7330.6|7329.6|7331.1|7330.1|7332.1|7331.1|7330.1|7329.1|184
1626400500000|2021-07-16 01:55:00|7332.1|7331.1|7330.1|7329.1|7332.1|7331.1|7330.1|7329.1|139
1626400800000|2021-07-16 02:00:00|7331.1|7330.1|7330.1|7329.1|7331.1|7330.1|7326.1|7325.1|310
1626401100000|2021-07-16 02:05:00|7330.6|7329.6|7329.1|7328.1|7331.1|7330.1|7328.1|7327.1|132
1626401400000|2021-07-16 02:10:00|7330.1|7329.1|7329.1|7328.1|7330.1|7329.1|7327.1|7326.1|127
1626401700000|2021-07-16 02:15:00|7330.1|7329.1|7331.1|7330.1|7332.1|7331.1|7329.1|7328.1|195
1626402000000|2021-07-16 02:20:00|7332.1|7331.1|7331.1|7330.1|7334.1|7333.1|7331.1|7330.1|139
1626402300000|2021-07-16 02:25:00|7332.1|7331.1|7333.1|7332.1|7336.1|7335.1|7332.1|7331.1|174
1626402600000|2021-07-16 02:30:00|7332.1|7331.1|7332.6|7331.6|7333.1|7332.1|7331.1|7330.1|109
1626402900000|2021-07-16 02:35:00|7332.1|7331.1|7331.1|7330.1|7334.1|7333.1|7331.1|7330.1|68
1626403200000|2021-07-16 02:40:00|7330.1|7329.1|7332.1|7331.1|7333.1|7332.1|7330.1|7329.1|122
1626403500000|2021-07-16 02:45:00|7331.6|7330.6|7332.1|7331.1|7333.1|7332.1|7331.1|7330.1|107
1626403800000|2021-07-16 02:50:00|7333.1|7332.1|7330.1|7329.1|7333.1|7332.1|7330.1|7329.1|106
1626404100000|2021-07-16 02:55:00|7329.1|7328.1|7328.1|7327.1|7329.1|7328.1|7326.1|7325.1|324
1626404400000|2021-07-16 03:00:00|7330.1|7329.1|7327.1|7326.1|7331.1|7330.1|7327.1|7326.1|189
1626404700000|2021-07-16 03:05:00|7328.1|7327.1|7328.1|7327.1|7328.1|7327.1|7327.1|7326.1|151
1626405000000|2021-07-16 03:10:00|7329.1|7328.1|7328.1|7327.1|7331.1|7330.1|7328.1|7327.1|253
1626405300000|2021-07-16 03:15:00|7329.1|7328.1|7325.1|7324.1|7329.1|7328.1|7323.1|7322.1|257
1626405600000|2021-07-16 03:20:00|7324.1|7323.1|7323.1|7322.1|7325.1|7324.1|7323.1|7322.1|144
1626405900000|2021-07-16 03:25:00|7322.6|7321.6|7329.1|7328.1|7329.1|7328.1|7322.1|7321.1|154
1626406200000|2021-07-16 03:30:00|7329.6|7328.6|7332.1|7331.1|7333.1|7332.1|7329.1|7328.1|276
1626406500000|2021-07-16 03:35:00|7333.1|7332.1|7338.6|7337.6|7339.1|7338.1|7333.1|7332.1|328
1626406800000|2021-07-16 03:40:00|7338.1|7337.1|7336.1|7335.1|7340.1|7339.1|7335.1|7334.1|227
1626407100000|2021-07-16 03:45:00|7336.6|7335.6|7334.1|7333.1|7337.1|7336.1|7334.1|7333.1|134
1626407400000|2021-07-16 03:50:00|7333.1|7332.1|7333.1|7332.1|7334.1|7333.1|7332.1|7331.1|124
1626407700000|2021-07-16 03:55:00|7331.1|7330.1|7333.1|7332.1|7334.1|7333.1|7329.6|7328.6|167
1626408000000|2021-07-16 04:00:00|7334.1|7333.1|7336.1|7335.1|7338.1|7337.1|7334.1|7333.1|164
1626408300000|2021-07-16 04:05:00|7335.1|7334.1|7334.1|7333.1|7337.1|7336.1|7333.1|7332.1|164
1626408600000|2021-07-16 04:10:00|7333.1|7332.1|7333.1|7332.1|7334.6|7333.6|7333.1|7332.1|80
1626408900000|2021-07-16 04:15:00|7334.1|7333.1|7335.1|7334.1|7336.1|7335.1|7334.1|7333.1|121
1626409200000|2021-07-16 04:20:00|7334.1|7333.1|7334.1|7333.1|7335.1|7334.1|7334.1|7333.1|75
1626409500000|2021-07-16 04:25:00|7336.1|7335.1|7335.1|7334.1|7336.1|7335.1|7334.6|7333.6|71
1626409800000|2021-07-16 04:30:00|7335.6|7334.6|7337.1|7336.1|7337.1|7336.1|7335.1|7334.1|59
1626410100000|2021-07-16 04:35:00|7338.1|7337.1|7338.1|7337.1|7340.1|7339.1|7336.1|7335.1|155
1626410400000|2021-07-16 04:40:00|7339.1|7338.1|7341.1|7340.1|7341.1|7340.1|7337.1|7336.1|125
1626410700000|2021-07-16 04:45:00|7340.1|7339.1|7338.1|7337.1|7342.1|7341.1|7337.6|7336.6|264
1626411000000|2021-07-16 04:50:00|7339.1|7338.1|7334.1|7333.1|7339.1|7338.1|7334.1|7333.1|172
1626411300000|2021-07-16 04:55:00|7334.6|7333.6|7335.1|7334.1|7337.1|7336.1|7334.1|7333.1|152
1626411600000|2021-07-16 05:00:00|7336.1|7335.1|7336.1|7335.1|7339.1|7338.1|7335.1|7334.1|311
1626411900000|2021-07-16 05:05:00|7335.1|7334.1|7335.1|7334.1|7336.1|7335.1|7335.1|7334.1|109
1626412200000|2021-07-16 05:10:00|7336.1|7335.1|7335.1|7334.1|7336.1|7335.1|7334.1|7333.1|284
1626412500000|2021-07-16 05:15:00|7335.6|7334.6|7336.1|7335.1|7337.1|7336.1|7335.1|7334.1|198
1626412800000|2021-07-16 05:20:00|7335.1|7334.1|7333.1|7332.1|7335.1|7334.1|7332.1|7331.1|179
1626413100000|2021-07-16 05:25:00|7334.1|7333.1|7333.1|7332.1|7335.1|7334.1|7333.1|7332.1|145
1626413400000|2021-07-16 05:30:00|7334.1|7333.1|7337.1|7336.1|7337.6|7336.6|7334.1|7333.1|250
1626413700000|2021-07-16 05:35:00|7338.1|7337.1|7338.1|7337.1|7338.1|7337.1|7336.1|7335.1|174
1626414000000|2021-07-16 05:40:00|7338.6|7337.6|7340.1|7339.1|7341.1|7340.1|7337.1|7336.1|267
1626414300000|2021-07-16 05:45:00|7341.1|7340.1|7338.1|7337.1|7341.1|7340.1|7337.1|7336.1|288
1626414600000|2021-07-16 05:50:00|7339.1|7338.1|7342.1|7341.1|7343.1|7342.1|7338.1|7337.1|486
1626414900000|2021-07-16 05:55:00|7341.1|7340.1|7335.1|7334.1|7341.1|7340.1|7335.1|7334.1|373
1626415200000|2021-07-16 06:00:00|7335.6|7333.6|7335.6|7333.6|7340.6|7338.6|7334.6|7332.6|883
1626415500000|2021-07-16 06:05:00|7336.6|7334.6|7346.6|7344.6|7350.6|7348.6|7336.6|7334.6|2334
1626415800000|2021-07-16 06:10:00|7346.1|7344.1|7347.6|7345.6|7349.6|7347.6|7344.6|7342.6|1049
1626416100000|2021-07-16 06:15:00|7348.6|7346.6|7347.6|7345.6|7348.6|7346.6|7346.6|7344.6|167
1626416400000|2021-07-16 06:20:00|7348.6|7346.6|7351.6|7349.6|7353.6|7351.6|7348.6|7346.6|511
1626416700000|2021-07-16 06:25:00|7352.1|7350.1|7356.6|7354.6|7357.6|7355.6|7351.6|7349.6|822
1626417000000|2021-07-16 06:30:00|7357.6|7353.6|7353.9|7349.9|7358.3|7354.3|7353.9|7349.9|0
1626417300000|2021-07-16 06:35:00|7354|7350|7353.1|7349.1|7354.3|7350.3|7352.4|7348.4|0
1626417600000|2021-07-16 06:40:00|7352.9|7348.9|7354.7|7350.7|7354.8|7350.8|7352.7|7348.7|0
1626417900000|2021-07-16 06:45:00|7354.6|7350.6|7354.1|7350.1|7355.1|7351.1|7353.2|7349.2|0
1626418200000|2021-07-16 06:50:00|7354.3|7350.3|7355|7351|7355.3|7351.3|7352.4|7348.4|0
1626418500000|2021-07-16 06:55:00|7354.9|7350.9|7354.2|7350.2|7355.9|7351.9|7354.2|7350.2|0
1626418800000|2021-07-16 07:00:00|7354.3|7350.3|7349.9|7345.9|7358.1|7354.1|7349.9|7345.9|0
1626419100000|2021-07-16 07:05:00|7349.7|7345.7|7353.9|7349.9|7356.4|7352.4|7347.4|7343.4|0
1626419400000|2021-07-16 07:10:00|7356.6|7353.6|7360.6|7357.6|7362.1|7359.1|7352.1|7349.1|283
1626419700000|2021-07-16 07:15:00|7361.1|7358.1|7356.1|7353.1|7362.6|7359.6|7355.1|7352.1|150
1626420000000|2021-07-16 07:20:00|7356.6|7353.6|7360.6|7357.6|7362.1|7359.1|7356.6|7353.6|119
1626420300000|2021-07-16 07:25:00|7360.1|7357.1|7358.1|7355.1|7363.1|7360.1|7358.1|7355.1|89
1626420600000|2021-07-16 07:30:00|7358.6|7355.6|7362.1|7359.1|7362.1|7359.1|7358.6|7355.6|105
1626420900000|2021-07-16 07:35:00|7361.6|7358.6|7362.6|7359.6|7362.6|7359.6|7359.1|7356.1|81
1626421200000|2021-07-16 07:40:00|7362.1|7359.1|7360.1|7357.1|7363.1|7360.1|7360.1|7357.1|46
1626421500000|2021-07-16 07:45:00|7360.6|7357.6|7359.1|7356.1|7362.1|7359.1|7357.1|7354.1|83
1626421800000|2021-07-16 07:50:00|7358.6|7355.6|7357.1|7354.1|7359.1|7356.1|7356.1|7353.1|59
1626422100000|2021-07-16 07:55:00|7357.6|7354.6|7357.1|7354.1|7359.1|7356.1|7356.1|7353.1|49
1626422400000|2021-07-16 08:00:00|7357.6|7354.6|7355.1|7352.1|7359.1|7356.1|7354.1|7351.1|97
1626422700000|2021-07-16 08:05:00|7355.6|7352.6|7351.1|7348.1|7357.1|7354.1|7350.1|7347.1|63
1626423000000|2021-07-16 08:10:00|7351.6|7348.6|7352.1|7349.1|7353.1|7350.1|7350.1|7347.1|121
1626423300000|2021-07-16 08:15:00|7352.6|7349.6|7354.1|7351.1|7354.1|7351.1|7350.6|7347.6|107
1626423600000|2021-07-16 08:20:00|7354.6|7351.6|7348.1|7345.1|7354.6|7351.6|7348.1|7345.1|109
1626423900000|2021-07-16 08:25:00|7347.6|7344.6|7351.6|7348.6|7353.1|7350.1|7347.1|7344.1|74
1626424200000|2021-07-16 08:30:00|7352.1|7349.1|7355.1|7352.1|7356.1|7353.1|7351.6|7348.6|29
1626424500000|2021-07-16 08:35:00|7355.6|7352.6|7357.1|7354.1|7358.1|7355.1|7355.1|7352.1|33
1626424800000|2021-07-16 08:40:00|7356.6|7353.6|7356.1|7353.1|7357.1|7354.1|7355.1|7352.1|26
1626425100000|2021-07-16 08:45:00|7356.6|7353.6|7357.6|7354.6|7358.1|7355.1|7355.1|7352.1|20
1626425400000|2021-07-16 08:50:00|7358.1|7355.1|7358.1|7355.1|7359.1|7356.1|7357.1|7354.1|48
1626425700000|2021-07-16 08:55:00|7359.1|7356.1|7358.6|7355.6|7359.1|7356.1|7358.1|7355.1|20
1626426000000|2021-07-16 09:00:00|7358.1|7355.1|7359.1|7356.1|7359.1|7356.1|7356.6|7353.6|28
1626426300000|2021-07-16 09:05:00|7359.6|7356.6|7362.1|7359.1|7364.1|7361.1|7359.1|7356.1|81
1626426600000|2021-07-16 09:10:00|7362.6|7359.6|7364.1|7361.1|7365.1|7362.1|7362.1|7359.1|91
1626426900000|2021-07-16 09:15:00|7364.6|7361.6|7363.1|7360.1|7366.1|7363.1|7362.1|7359.1|91
1626427200000|2021-07-16 09:20:00|7362.6|7359.6|7363.1|7360.1|7363.1|7360.1|7362.1|7359.1|40
1626427500000|2021-07-16 09:25:00|7362.1|7359.1|7360.1|7357.1|7362.1|7359.1|7359.1|7356.1|55
1626427800000|2021-07-16 09:30:00|7361.1|7358.1|7358.1|7355.1|7361.1|7358.1|7357.1|7354.1|60
1626428100000|2021-07-16 09:35:00|7358.6|7355.6|7358.6|7355.6|7360.1|7357.1|7358.1|7355.1|41
1626428400000|2021-07-16 09:40:00|7359.1|7356.1|7357.6|7354.6|7360.1|7357.1|7357.6|7354.6|51
1626428700000|2021-07-16 09:45:00|7358.1|7355.1|7356.6|7353.6|7359.1|7356.1|7355.1|7352.1|69
1626429000000|2021-07-16 09:50:00|7357.1|7354.1|7353.6|7350.6|7358.1|7355.1|7353.6|7350.6|72
1626429300000|2021-07-16 09:55:00|7354.1|7351.1|7355.1|7352.1|7355.1|7352.1|7350.6|7347.6|55
1626429600000|2021-07-16 10:00:00|7355.6|7352.6|7354.6|7351.6|7358.1|7355.1|7354.1|7351.1|30
1626429900000|2021-07-16 10:05:00|7355.1|7352.1|7350.1|7347.1|7356.1|7353.1|7350.1|7347.1|72
1626430200000|2021-07-16 10:10:00|7349.6|7346.6|7349.1|7346.1|7350.1|7347.1|7344.1|7341.1|135
1626430500000|2021-07-16 10:15:00|7348.6|7345.6|7344.1|7341.1|7349.1|7346.1|7342.6|7339.6|85
1626430800000|2021-07-16 10:20:00|7344.6|7341.6|7347.1|7344.1|7348.1|7345.1|7343.1|7340.1|64
1626431100000|2021-07-16 10:25:00|7347.6|7344.6|7351.1|7348.1|7353.6|7350.6|7345.6|7342.6|77
1626431400000|2021-07-16 10:30:00|7351.6|7348.6|7355.1|7352.1|7356.1|7353.1|7351.1|7348.1|62
1626431700000|2021-07-16 10:35:00|7355.6|7352.6|7355.6|7352.6|7356.1|7353.1|7352.1|7349.1|91
1626432000000|2021-07-16 10:40:00|7356.1|7353.1|7359.1|7356.1|7359.1|7356.1|7355.1|7352.1|41
1626432300000|2021-07-16 10:45:00|7358.6|7355.6|7358.6|7355.6|7361.1|7358.1|7357.6|7354.6|33
1626432600000|2021-07-16 10:50:00|7358.1|7355.1|7358.1|7355.1|7360.1|7357.1|7358.1|7355.1|14
1626432900000|2021-07-16 10:55:00|7357.1|7354.1|7357.1|7354.1|7358.1|7355.1|7356.1|7353.1|63
1626433200000|2021-07-16 11:00:00|7357.6|7354.6|7357.6|7354.6|7359.1|7356.1|7357.1|7354.1|27
1626433500000|2021-07-16 11:05:00|7358.1|7355.1|7355.1|7352.1|7358.6|7355.6|7355.1|7352.1|11
1626433800000|2021-07-16 11:10:00|7355.6|7352.6|7353.6|7350.6|7356.1|7353.1|7353.1|7350.1|4
1626434100000|2021-07-16 11:15:00|7354.1|7351.1|7354.1|7351.1|7356.1|7353.1|7353.6|7350.6|11
1626434400000|2021-07-16 11:20:00|7354.6|7351.6|7356.1|7353.1|7356.1|7353.1|7353.1|7350.1|12
1626434700000|2021-07-16 11:25:00|7355.6|7352.6|7354.1|7351.1|7356.1|7353.1|7354.1|7351.1|9
1626435000000|2021-07-16 11:30:00|7353.6|7350.6|7354.1|7351.1|7355.1|7352.1|7352.6|7349.6|13
1626435300000|2021-07-16 11:35:00|7354.6|7351.6|7351.1|7348.1|7355.1|7352.1|7350.1|7347.1|24
1626435600000|2021-07-16 11:40:00|7350.6|7347.6|7355.1|7352.1|7355.1|7352.1|7350.1|7347.1|10
1626435900000|2021-07-16 11:45:00|7354.6|7351.6|7354.1|7351.1|7354.6|7351.6|7352.6|7349.6|16
1626436200000|2021-07-16 11:50:00|7354.6|7351.6|7353.6|7350.6|7355.1|7352.1|7352.6|7349.6|24
1626436500000|2021-07-16 11:55:00|7353.1|7350.1|7353.1|7350.1|7354.1|7351.1|7352.6|7349.6|12
1626436800000|2021-07-16 12:00:00|7354.1|7351.1|7357.1|7354.1|7358.1|7355.1|7353.6|7350.6|31
1626437100000|2021-07-16 12:05:00|7357.6|7354.6|7357.1|7354.1|7358.1|7355.1|7356.1|7353.1|12
1626437400000|2021-07-16 12:10:00|7357.6|7354.6|7358.1|7355.1|7359.6|7356.6|7357.1|7354.1|17
1626437700000|2021-07-16 12:15:00|7358.6|7355.6|7357.1|7354.1|7360.1|7357.1|7356.1|7353.1|33
1626438000000|2021-07-16 12:20:00|7356.6|7353.6|7358.1|7355.1|7359.6|7356.6|7356.6|7353.6|24
1626438300000|2021-07-16 12:25:00|7358.6|7355.6|7357.6|7354.6|7359.1|7356.1|7356.1|7353.1|21
1626438600000|2021-07-16 12:30:00|7358.1|7355.1|7360.1|7357.1|7362.1|7359.1|7358.1|7355.1|52
1626438900000|2021-07-16 12:35:00|7359.6|7356.6|7361.6|7358.6|7362.1|7359.1|7359.1|7356.1|10
1626439200000|2021-07-16 12:40:00|7362.1|7359.1|7361.1|7358.1|7365.1|7362.1|7360.1|7357.1|40
1626439500000|2021-07-16 12:45:00|7361.6|7358.6|7361.1|7358.1|7362.1|7359.1|7360.1|7357.1|21
1626439800000|2021-07-16 12:50:00|7361.6|7358.6|7362.1|7359.1|7363.1|7360.1|7361.1|7358.1|10
1626440100000|2021-07-16 12:55:00|7362.6|7359.6|7361.1|7358.1|7363.1|7360.1|7361.1|7358.1|6
1626440400000|2021-07-16 13:00:00|7361.6|7358.6|7363.1|7360.1|7364.1|7361.1|7361.1|7358.1|11
1626440700000|2021-07-16 13:05:00|7362.1|7359.1|7362.1|7359.1|7362.6|7359.6|7361.1|7358.1|2
1626441000000|2021-07-16 13:10:00|7361.6|7358.6|7363.1|7360.1|7363.1|7360.1|7360.6|7357.6|15
1626441300000|2021-07-16 13:15:00|7363.6|7360.6|7364.1|7361.1|7364.1|7361.1|7362.1|7359.1|23
1626441600000|2021-07-16 13:20:00|7364.6|7361.6|7364.1|7361.1|7366.1|7363.1|7364.1|7361.1|34
1626441900000|2021-07-16 13:25:00|7364.6|7361.6|7364.6|7361.6|7367.1|7364.1|7364.1|7361.1|28
1626442200000|2021-07-16 13:30:00|7365.1|7362.1|7361.1|7358.1|7365.1|7362.1|7359.1|7356.1|121
1626442500000|2021-07-16 13:35:00|7361.6|7358.6|7359.1|7356.1|7361.6|7358.6|7357.6|7354.6|45
1626442800000|2021-07-16 13:40:00|7358.6|7355.6|7355.1|7352.1|7359.1|7356.1|7355.1|7352.1|48
1626443100000|2021-07-16 13:45:00|7355.6|7352.6|7350.1|7347.1|7357.6|7354.6|7348.6|7345.6|92
1626443400000|2021-07-16 13:50:00|7350.6|7347.6|7345.6|7342.6|7350.6|7347.6|7344.1|7341.1|173
1626443700000|2021-07-16 13:55:00|7345.1|7342.1|7349.1|7346.1|7349.1|7346.1|7345.1|7342.1|30
1626444000000|2021-07-16 14:00:00|7350.1|7347.1|7349.1|7346.1|7355.1|7352.1|7347.1|7344.1|203
1626444300000|2021-07-16 14:05:00|7349.6|7346.6|7345.1|7342.1|7351.1|7348.1|7345.1|7342.1|66
1626444600000|2021-07-16 14:10:00|7345.6|7342.6|7339.1|7336.1|7347.1|7344.1|7338.1|7335.1|171
1626444900000|2021-07-16 14:15:00|7338.6|7335.6|7338.1|7335.1|7339.1|7336.1|7335.6|7332.6|99
1626445200000|2021-07-16 14:20:00|7337.6|7334.6|7326.1|7323.1|7338.1|7335.1|7326.1|7323.1|133
1626445500000|2021-07-16 14:25:00|7325.6|7322.6|7321.1|7318.1|7326.1|7323.1|7320.1|7317.1|216
1626445800000|2021-07-16 14:30:00|7320.1|7317.1|7325.1|7322.1|7326.1|7323.1|7319.1|7316.1|127
1626446100000|2021-07-16 14:35:00|7324.6|7321.6|7327.6|7324.6|7328.1|7325.1|7320.1|7317.1|84
1626446400000|2021-07-16 14:40:00|7328.1|7325.1|7324.6|7321.6|7328.1|7325.1|7322.1|7319.1|41
1626446700000|2021-07-16 14:45:00|7325.1|7322.1|7328.1|7325.1|7329.1|7326.1|7322.6|7319.6|70
1626447000000|2021-07-16 14:50:00|7327.6|7324.6|7333.1|7330.1|7333.1|7330.1|7327.1|7324.1|46
1626447300000|2021-07-16 14:55:00|7332.6|7329.6|7333.1|7330.1|7335.1|7332.1|7331.1|7328.1|57
1626447600000|2021-07-16 15:00:00|7333.6|7330.6|7326.1|7323.1|7333.6|7330.6|7326.1|7323.1|93
1626447900000|2021-07-16 15:05:00|7326.6|7323.6|7328.1|7325.1|7332.6|7329.6|7325.6|7322.6|90
1626448200000|2021-07-16 15:10:00|7327.6|7324.6|7330.1|7327.1|7331.6|7328.6|7326.6|7323.6|51
1626448500000|2021-07-16 15:15:00|7330.6|7327.6|7331.1|7328.1|7332.6|7329.6|7326.1|7323.1|61
1626448800000|2021-07-16 15:20:00|7330.6|7327.6|7332.1|7329.1|7337.1|7334.1|7330.6|7327.6|67
1626449100000|2021-07-16 15:25:00|7331.6|7328.6|7332.1|7329.1|7334.1|7331.1|7329.1|7326.1|67
1626449400000|2021-07-16 15:30:00|7332.6|7329.6|7339.1|7336.1|7339.1|7336.1|7331.1|7328.1|103
1626449700000|2021-07-16 15:35:00|7338.6|7335.6|7342.1|7339.1|7343.1|7340.1|7338.1|7335.1|78
1626450000000|2021-07-16 15:40:00|7341.6|7338.6|7340.1|7337.1|7343.1|7340.1|7340.1|7337.1|47
1626450300000|2021-07-16 15:45:00|7339.6|7336.6|7339.1|7336.1|7341.1|7338.1|7336.1|7333.1|59
1626450600000|2021-07-16 15:50:00|7339.6|7336.6|7343.1|7340.1|7343.6|7340.6|7338.1|7335.1|37
1626450900000|2021-07-16 15:55:00|7343.6|7340.6|7344.1|7341.1|7344.6|7341.6|7342.1|7339.1|23
1626451200000|2021-07-16 16:00:00|7344.6|7341.6|7345.1|7342.1|7346.1|7343.1|7344.1|7341.1|27
1626451500000|2021-07-16 16:05:00|7345.6|7342.6|7346.1|7343.1|7346.6|7343.6|7344.1|7341.1|33
1626451800000|2021-07-16 16:10:00|7346.6|7343.6|7345.1|7342.1|7347.1|7344.1|7345.1|7342.1|16
1626452100000|2021-07-16 16:15:00|7344.6|7341.6|7345.6|7342.6|7347.1|7344.1|7344.1|7341.1|16
1626452400000|2021-07-16 16:20:00|7346.1|7343.1|7342.6|7339.6|7346.1|7343.1|7342.6|7339.6|7
1626452700000|2021-07-16 16:25:00|7342.1|7339.1|7342.1|7339.1|7343.6|7340.6|7342.1|7339.1|13
1626453000000|2021-07-16 16:30:00|7341.6|7338.6|7340.6|7337.6|7342.1|7339.1|7340.1|7337.1|25
1626453300000|2021-07-16 16:35:00|7341.1|7338.1|7339.1|7336.1|7342.6|7339.6|7338.1|7335.1|36
1626453600000|2021-07-16 16:40:00|7338.6|7335.6|7337.1|7334.1|7339.1|7336.1|7336.1|7333.1|14
1626453900000|2021-07-16 16:45:00|7336.6|7333.6|7333.1|7330.1|7336.6|7333.6|7332.1|7329.1|59
1626454200000|2021-07-16 16:50:00|7333.6|7330.6|7334.6|7331.6|7337.1|7334.1|7333.1|7330.1|28
1626454500000|2021-07-16 16:55:00|7335.1|7332.1|7334.1|7331.1|7336.1|7333.1|7334.1|7331.1|24
1626454800000|2021-07-16 17:00:00|7334.6|7331.6|7336.1|7333.1|7336.6|7333.6|7333.1|7330.1|24
1626455100000|2021-07-16 17:05:00|7336.6|7333.6|7338.1|7335.1|7339.1|7336.1|7336.1|7333.1|3
1626455400000|2021-07-16 17:10:00|7337.6|7334.6|7338.1|7335.1|7338.1|7335.1|7335.6|7332.6|13
1626455700000|2021-07-16 17:15:00|7337.6|7334.6|7338.1|7335.1|7338.6|7335.6|7336.1|7333.1|13
1626456000000|2021-07-16 17:20:00|7338.6|7335.6|7335.6|7332.6|7339.1|7336.1|7334.6|7331.6|10
1626456300000|2021-07-16 17:25:00|7335.1|7332.1|7332.1|7329.1|7335.6|7332.6|7331.6|7328.6|16
1626456600000|2021-07-16 17:30:00|7331.6|7328.6|7329.1|7326.1|7333.6|7330.6|7329.1|7326.1|30
1626456900000|2021-07-16 17:35:00|7329.6|7326.6|7331.1|7328.1|7331.6|7328.6|7327.1|7324.1|47
1626457200000|2021-07-16 17:40:00|7331.6|7328.6|7327.6|7324.6|7331.6|7328.6|7327.6|7324.6|7
1626457500000|2021-07-16 17:45:00|7327.1|7324.1|7327.6|7324.6|7328.6|7325.6|7327.1|7324.1|31
1626457800000|2021-07-16 17:50:00|7327.1|7324.1|7329.6|7326.6|7329.6|7326.6|7327.1|7324.1|4
1626458100000|2021-07-16 17:55:00|7329.1|7326.1|7328.1|7325.1|7330.1|7327.1|7328.1|7325.1|8
1626458400000|2021-07-16 18:00:00|7327.6|7324.6|7325.6|7322.6|7328.1|7325.1|7324.1|7321.1|31
1626458700000|2021-07-16 18:05:00|7326.1|7323.1|7328.1|7325.1|7328.1|7325.1|7324.1|7321.1|14
1626459000000|2021-07-16 18:10:00|7328.6|7325.6|7327.1|7324.1|7328.6|7325.6|7325.1|7322.1|21
1626459300000|2021-07-16 18:15:00|7326.6|7323.6|7329.6|7326.6|7330.6|7327.6|7326.6|7323.6|19
1626459600000|2021-07-16 18:20:00|7329.1|7326.1|7329.1|7326.1|7330.1|7327.1|7328.1|7325.1|16
1626459900000|2021-07-16 18:25:00|7329.6|7326.6|7326.1|7323.1|7330.1|7327.1|7326.1|7323.1|18
1626460200000|2021-07-16 18:30:00|7325.6|7322.6|7325.1|7322.1|7328.1|7325.1|7323.1|7320.1|40
1626460500000|2021-07-16 18:35:00|7325.6|7322.6|7323.1|7320.1|7326.1|7323.1|7323.1|7320.1|17
1626460800000|2021-07-16 18:40:00|7323.6|7320.6|7322.6|7319.6|7325.6|7322.6|7321.6|7318.6|20
1626461100000|2021-07-16 18:45:00|7322.1|7319.1|7320.6|7317.6|7323.1|7320.1|7320.1|7317.1|29
1626461400000|2021-07-16 18:50:00|7320.1|7317.1|7320.6|7317.6|7322.1|7319.1|7320.1|7317.1|23
1626461700000|2021-07-16 18:55:00|7321.1|7318.1|7322.1|7319.1|7322.1|7319.1|7320.1|7317.1|14
1626462000000|2021-07-16 19:00:00|7321.6|7318.6|7316.6|7313.6|7321.6|7318.6|7316.6|7313.6|57
1626462300000|2021-07-16 19:05:00|7316.1|7313.1|7317.6|7314.6|7318.1|7315.1|7316.1|7313.1|29
1626462600000|2021-07-16 19:10:00|7318.1|7315.1|7318.1|7315.1|7319.1|7316.1|7315.1|7312.1|83
1626462900000|2021-07-16 19:15:00|7317.1|7314.1|7322.1|7319.1|7322.1|7319.1|7316.1|7313.1|38
1626463200000|2021-07-16 19:20:00|7321.6|7318.6|7320.1|7317.1|7322.6|7319.6|7320.1|7317.1|13
1626463500000|2021-07-16 19:25:00|7319.6|7316.6|7317.1|7314.1|7319.6|7316.6|7316.1|7313.1|36
1626463800000|2021-07-16 19:30:00|7316.6|7313.6|7317.1|7314.1|7318.6|7315.6|7315.1|7312.1|36
1626464100000|2021-07-16 19:35:00|7316.6|7313.6|7316.6|7313.6|7317.1|7314.1|7314.6|7311.6|40
1626464400000|2021-07-16 19:40:00|7317.1|7314.1|7315.1|7312.1|7319.1|7316.1|7315.1|7312.1|26
1626464700000|2021-07-16 19:45:00|7314.1|7311.1|7310.1|7307.1|7314.1|7311.1|7310.1|7307.1|66
1626465000000|2021-07-16 19:50:00|7310.6|7307.6|7315.1|7312.1|7316.6|7313.6|7309.6|7306.6|190
1626465300000|2021-07-16 19:55:00|7315.6|7312.6|7324.6|7321.6|7324.6|7321.6|7315.1|7312.1|412
1626465600000|2021-07-16 20:00:00|7324.1|7321.1|7318.6|7315.6|7324.1|7321.1|7316.6|7313.6|61
1626465900000|2021-07-16 20:05:00|7318.1|7315.1|7317.1|7314.1|7319.6|7316.6|7317.1|7314.1|6
1626466200000|2021-07-16 20:10:00|7317.6|7314.6|7316.1|7313.1|7318.1|7315.1|7316.1|7313.1|24
1626466500000|2021-07-16 20:15:00|7316.6|7313.6|7318.1|7315.1|7318.1|7315.1|7316.1|7313.1|14
1626466800000|2021-07-16 20:20:00|7317.6|7314.6|7318.1|7315.1|7318.1|7315.1|7317.6|7314.6|16
1626467100000|2021-07-16 20:25:00|7317.6|7314.6|7318.1|7315.1|7318.1|7315.1|7317.1|7314.1|12
1626467400000|2021-07-16 20:30:00|7317.6|7314.6|7317.1|7314.1|7318.1|7315.1|7316.6|7313.6|20
1626467700000|2021-07-16 20:35:00|7316.6|7313.6|7319.1|7316.1|7319.1|7316.1|7316.1|7313.1|14
1626468000000|2021-07-16 20:40:00|7318.6|7315.6|7320.1|7317.1|7320.6|7317.6|7318.6|7315.6|14
1626468300000|2021-07-16 20:45:00|7321.1|7318.1|7321.1|7318.1|7321.6|7318.6|7320.6|7317.6|10
1626468600000|2021-07-16 20:50:00|7320.6|7317.6|7321.1|7318.1|7321.6|7318.6|7320.6|7317.6|42
1626468900000|2021-07-16 20:55:00|7320.6|7317.6|7321.6|7318.6|7323.1|7320.1|7320.6|7317.6|47
1626469200000|2021-07-16 21:00:00|7322|7318|7322|7318|7322|7318|7322|7318|0
1626645600000|2021-07-18 22:00:00|7322.7|7318.7|7320.9|7316.9|7322.7|7318.7|7317.2|7313.2|0
1626645900000|2021-07-18 22:05:00|7321.1|7317.1|7313.1|7309.1|7322.1|7318.1|7313.1|7309.1|0
1626646200000|2021-07-18 22:10:00|7313.4|7309.4|7311.3|7307.3|7313.7|7309.7|7309.1|7305.1|0
1626646500000|2021-07-18 22:15:00|7311.1|7307.1|7308.2|7304.2|7311.1|7307.1|7305|7301|0
1626646800000|2021-07-18 22:20:00|7307.8|7303.8|7309.6|7305.6|7310.3|7306.3|7307.8|7303.8|0
1626647100000|2021-07-18 22:25:00|7309.9|7305.9|7307.2|7303.2|7310|7306|7307.2|7303.2|0
1626647400000|2021-07-18 22:30:00|7307.4|7303.4|7310.9|7306.9|7310.9|7306.9|7307.4|7303.4|0
1626647700000|2021-07-18 22:35:00|7311.1|7307.1|7310.3|7306.3|7313|7309|7309.9|7305.9|0
1626648000000|2021-07-18 22:40:00|7310.7|7306.7|7309.7|7305.7|7311|7307|7307.6|7303.6|0
1626648300000|2021-07-18 22:45:00|7310.1|7306.1|7309.5|7305.5|7311.9|7307.9|7309.1|7305.1|0
1626648600000|2021-07-18 22:50:00|7309.1|7305.1|7310.7|7306.7|7311.5|7307.5|7308|7304|0
1626648900000|2021-07-18 22:55:00|7311.1|7307.1|7312.7|7308.7|7313.2|7309.2|7310.9|7306.9|0
1626649200000|2021-07-18 23:00:00|7312.3|7308.3|7311.5|7307.5|7312.7|7308.7|7310.7|7306.7|0
1626649500000|2021-07-18 23:05:00|7311.3|7307.3|7309.7|7305.7|7312.2|7308.2|7309.7|7305.7|0
1626649800000|2021-07-18 23:10:00|7309.9|7305.9|7308.6|7304.6|7310.3|7306.3|7307.3|7303.3|0
1626650100000|2021-07-18 23:15:00|7308.3|7304.3|7306.1|7302.1|7308.6|7304.6|7305.7|7301.7|0
1626650400000|2021-07-18 23:20:00|7305.8|7301.8|7303.4|7299.4|7306|7302|7301.6|7297.6|0
1626650700000|2021-07-18 23:25:00|7303.1|7299.1|7303.6|7299.6|7304|7300|7300.8|7296.8|0
1626651000000|2021-07-18 23:30:00|7303.2|7299.2|7298.6|7294.6|7303.4|7299.4|7295.7|7291.7|0
1626651300000|2021-07-18 23:35:00|7298.4|7294.4|7299.2|7295.2|7299.5|7295.5|7297.1|7293.1|0
1626651600000|2021-07-18 23:40:00|7298.8|7294.8|7300.5|7296.5|7301.5|7297.5|7298.5|7294.5|0
1626651900000|2021-07-18 23:45:00|7300.7|7296.7|7302.6|7298.6|7302.6|7298.6|7300.4|7296.4|0
1626652200000|2021-07-18 23:50:00|7305.1|7303.1|7286.6|7284.6|7308.1|7306.1|7286.6|7284.6|1110
1626652500000|2021-07-18 23:55:00|7287.1|7285.1|7279.6|7277.6|7288.1|7286.1|7278.6|7276.6|657
1626652800000|2021-07-19 00:00:00|7278.6|7276.6|7257.6|7256.6|7279.6|7278.6|7253.1|7252.1|1702
1626653100000|2021-07-19 00:05:00|7257.1|7256.1|7252.1|7251.1|7259.1|7258.1|7250.1|7249.1|1160
1626653400000|2021-07-19 00:10:00|7252.6|7251.6|7260.1|7259.1|7261.1|7260.1|7248.1|7247.1|979
1626653700000|2021-07-19 00:15:00|7259.6|7258.6|7265.1|7264.1|7269.1|7268.1|7257.1|7256.1|647
1626654000000|2021-07-19 00:20:00|7264.6|7263.6|7268.1|7267.1|7271.1|7270.1|7262.1|7261.1|467
1626654300000|2021-07-19 00:25:00|7268.6|7267.6|7267.6|7266.6|7271.1|7270.1|7264.6|7263.6|397
1626654600000|2021-07-19 00:30:00|7267.1|7266.1|7256.1|7255.1|7267.1|7266.1|7253.1|7252.1|427
1626654900000|2021-07-19 00:35:00|7256.6|7255.6|7257.1|7256.1|7260.1|7259.1|7255.6|7254.6|263
1626655200000|2021-07-19 00:40:00|7257.6|7256.6|7254.1|7253.1|7259.1|7258.1|7252.6|7251.6|268
1626655500000|2021-07-19 00:45:00|7253.6|7252.6|7245.6|7244.6|7253.6|7252.6|7244.6|7243.6|601
1626655800000|2021-07-19 00:50:00|7245.1|7244.1|7248.1|7247.1|7249.1|7248.1|7243.1|7242.1|350
1626656100000|2021-07-19 00:55:00|7247.6|7246.6|7246.1|7245.1|7249.6|7248.6|7245.6|7244.6|298
1626656400000|2021-07-19 01:00:00|7247.1|7246.1|7253.6|7252.6|7254.1|7253.1|7247.1|7246.1|494
1626656700000|2021-07-19 01:05:00|7254.1|7253.1|7259.1|7258.1|7259.6|7258.6|7253.1|7252.1|309
1626657000000|2021-07-19 01:10:00|7259.6|7258.6|7256.6|7255.6|7260.1|7259.1|7253.1|7252.1|279
1626657300000|2021-07-19 01:15:00|7257.1|7256.1|7258.1|7257.1|7261.1|7260.1|7256.1|7255.1|271
1626657600000|2021-07-19 01:20:00|7258.6|7257.6|7261.1|7260.1|7264.6|7263.6|7258.1|7257.1|300
1626657900000|2021-07-19 01:25:00|7261.6|7260.6|7262.1|7261.1|7263.1|7262.1|7259.6|7258.6|132
1626658200000|2021-07-19 01:30:00|7262.6|7261.6|7259.1|7258.1|7263.1|7262.1|7258.1|7257.1|220
1626658500000|2021-07-19 01:35:00|7258.1|7257.1|7254.1|7253.1|7258.6|7257.6|7253.6|7252.6|210
1626658800000|2021-07-19 01:40:00|7253.6|7252.6|7251.1|7250.1|7255.1|7254.1|7251.1|7250.1|175
1626659100000|2021-07-19 01:45:00|7251.6|7250.6|7260.1|7259.1|7261.6|7260.6|7251.1|7250.1|247
1626659400000|2021-07-19 01:50:00|7259.6|7258.6|7265.4|7264.4|7267.4|7266.4|7258.1|7257.1|246
1626659700000|2021-07-19 01:55:00|7264.9|7263.9|7268.4|7267.4|7268.4|7267.4|7264.9|7263.9|199
1626660000000|2021-07-19 02:00:00|7267.9|7266.9|7268|7267|7270.3|7269.3|7266.3|7265.3|312
1626660300000|2021-07-19 02:05:00|7267|7266|7270|7269|7270.5|7269.5|7266|7265|205
1626660600000|2021-07-19 02:10:00|7269|7268|7276|7275|7277|7276|7268|7267|346
1626660900000|2021-07-19 02:15:00|7276.5|7275.5|7276|7275|7278|7277|7273.5|7272.5|328
1626661200000|2021-07-19 02:20:00|7275.5|7274.5|7281|7280|7283|7282|7274.5|7273.5|299
1626661500000|2021-07-19 02:25:00|7280.5|7279.5|7285|7284|7285|7284|7280|7279|423
1626661800000|2021-07-19 02:30:00|7284.5|7283.5|7283|7282|7284.5|7283.5|7281|7280|139
1626662100000|2021-07-19 02:35:00|7282.5|7281.5|7280|7279|7283|7282|7280|7279|116
1626662400000|2021-07-19 02:40:00|7280.5|7279.5|7283|7282|7283|7282|7280|7279|117
1626662700000|2021-07-19 02:45:00|7282.5|7281.5|7283|7282|7286.5|7285.5|7282|7281|188
1626663000000|2021-07-19 02:50:00|7282.5|7281.5|7284|7283|7285|7284|7282|7281|96
1626663300000|2021-07-19 02:55:00|7284.5|7283.5|7280|7279|7285|7284|7280|7279|152
1626663600000|2021-07-19 03:00:00|7280.5|7279.5|7281.5|7280.5|7283|7282|7280|7279|98
1626663900000|2021-07-19 03:05:00|7282|7281|7284|7283|7287|7286|7282|7281|152
1626664200000|2021-07-19 03:10:00|7284.5|7283.5|7282|7281|7286|7285|7282|7281|109
1626664500000|2021-07-19 03:15:00|7282.5|7281.5|7282.5|7281.5|7283|7282|7282|7281|86
1626664800000|2021-07-19 03:20:00|7283|7282|7285|7284|7285|7284|7282|7281|140
1626665100000|2021-07-19 03:25:00|7284.5|7283.5|7287|7286|7288.5|7287.5|7284|7283|126
1626665400000|2021-07-19 03:30:00|7287.5|7286.5|7287|7286|7289.5|7288.5|7287|7286|186
1626665700000|2021-07-19 03:35:00|7287.5|7286.5|7288|7287|7288.5|7287.5|7285|7284|163
1626666000000|2021-07-19 03:40:00|7288.5|7287.5|7287.5|7286.5|7289|7288|7287|7286|162
1626666300000|2021-07-19 03:45:00|7288|7287|7284|7283|7288|7287|7283.5|7282.5|135
1626666600000|2021-07-19 03:50:00|7283.5|7282.5|7284|7283|7284.5|7283.5|7282|7281|87
1626666900000|2021-07-19 03:55:00|7283|7282|7283|7282|7283|7282|7281.5|7280.5|60
1626667200000|2021-07-19 04:00:00|7283.5|7282.5|7282.5|7281.5|7284.5|7283.5|7282|7281|162
1626667500000|2021-07-19 04:05:00|7282|7281|7283|7282|7283|7282|7282|7281|66
1626667800000|2021-07-19 04:10:00|7282.5|7281.5|7282|7281|7283|7282|7281|7280|87
1626668100000|2021-07-19 04:15:00|7283|7282|7282|7281|7284|7283|7281|7280|121
1626668400000|2021-07-19 04:20:00|7281.5|7280.5|7282|7281|7283|7282|7281.5|7280.5|42
1626668700000|2021-07-19 04:25:00|7283|7282|7284|7283|7284|7283|7283|7282|47
1626669000000|2021-07-19 04:30:00|7284.5|7283.5|7286|7285|7286|7285|7284|7283|87
1626669300000|2021-07-19 04:35:00|7286.5|7285.5|7284|7283|7286.5|7285.5|7284|7283|108
1626669600000|2021-07-19 04:40:00|7283.5|7282.5|7283|7282|7284|7283|7283|7282|89
1626669900000|2021-07-19 04:45:00|7282.5|7281.5|7280|7279|7282.5|7281.5|7278.5|7277.5|134
1626670200000|2021-07-19 04:50:00|7279.5|7278.5|7280|7279|7281|7280|7278|7277|124
1626670500000|2021-07-19 04:55:00|7279.5|7278.5|7280|7279|7281.5|7280.5|7279|7278|144
1626670800000|2021-07-19 05:00:00|7279.5|7278.5|7283|7282|7283|7282|7279|7278|219
1626671100000|2021-07-19 05:05:00|7283.5|7282.5|7286|7285|7289|7288|7283|7282|244
1626671400000|2021-07-19 05:10:00|7286.5|7285.5|7286|7285|7287|7286|7286|7285|155
1626671700000|2021-07-19 05:15:00|7286.5|7285.5|7289|7288|7290.5|7289.5|7286.5|7285.5|223
1626672000000|2021-07-19 05:20:00|7288.5|7287.5|7291|7290|7291.5|7290.5|7288.5|7287.5|149
1626672300000|2021-07-19 05:25:00|7291.5|7290.5|7288|7287|7291.5|7290.5|7288|7287|149
1626672600000|2021-07-19 05:30:00|7288.5|7287.5|7294|7293|7296|7295|7288|7287|359
1626672900000|2021-07-19 05:35:00|7294.5|7293.5|7296|7295|7296.5|7295.5|7294|7293|213
1626673200000|2021-07-19 05:40:00|7295.5|7294.5|7295|7294|7298|7297|7294.5|7293.5|262
1626673500000|2021-07-19 05:45:00|7294.5|7293.5|7294|7293|7296|7295|7294|7293|228
1626673800000|2021-07-19 05:50:00|7295|7294|7297|7296|7298|7297|7294|7293|262
1626674100000|2021-07-19 05:55:00|7297.5|7296.5|7294|7293|7298|7297|7294|7293|474
1626674400000|2021-07-19 06:00:00|7294.5|7292.5|7286.5|7284.5|7294.5|7292.5|7285.5|7283.5|648
1626674700000|2021-07-19 06:05:00|7287|7285|7280|7278|7287|7285|7280|7278|1413
1626675000000|2021-07-19 06:10:00|7280.5|7278.5|7282.5|7280.5|7284.5|7282.5|7279|7277|1148
1626675300000|2021-07-19 06:15:00|7283|7281|7282.5|7280.5|7284.5|7282.5|7282.5|7280.5|247
1626675600000|2021-07-19 06:20:00|7283.5|7281.5|7284.5|7282.5|7285.5|7283.5|7283.5|7281.5|417
1626675900000|2021-07-19 06:25:00|7285|7283|7286|7284|7287.5|7285.5|7284.5|7282.5|406
1626676200000|2021-07-19 06:30:00|7288.1|7284.1|7287.7|7283.7|7289|7285|7287.1|7283.1|0
1626676500000|2021-07-19 06:35:00|7287.8|7283.8|7286.8|7282.8|7288.5|7284.5|7286.7|7282.7|0
1626676800000|2021-07-19 06:40:00|7287|7283|7288.2|7284.2|7288.5|7284.5|7287|7283|0
1626677100000|2021-07-19 06:45:00|7288.3|7284.3|7291.2|7287.2|7291.9|7287.9|7288.3|7284.3|0
1626677400000|2021-07-19 06:50:00|7291.1|7287.1|7291.1|7287.1|7292.1|7288.1|7290.8|7286.8|0
1626677700000|2021-07-19 06:55:00|7291.3|7287.3|7289.5|7285.5|7291.3|7287.3|7288.6|7284.6|0
1626678000000|2021-07-19 07:00:00|7289.6|7285.6|7283.6|7279.6|7292.2|7288.2|7282.8|7278.8|0
1626678300000|2021-07-19 07:05:00|7283.5|7279.5|7277.5|7273.5|7283.9|7279.9|7274.8|7270.8|0
1626678600000|2021-07-19 07:10:00|7277.4|7273.4|7278.5|7275.5|7280|7277|7275|7272|327
1626678900000|2021-07-19 07:15:00|7279|7276|7283|7280|7285|7282|7277|7274|82
1626679200000|2021-07-19 07:20:00|7282.5|7279.5|7275|7272|7287|7284|7273|7270|163
1626679500000|2021-07-19 07:25:00|7274.5|7271.5|7274|7271|7274.5|7271.5|7268|7265|125
1626679800000|2021-07-19 07:30:00|7273.5|7270.5|7264|7261|7273.5|7270.5|7264|7261|205
1626680100000|2021-07-19 07:35:00|7263.5|7260.5|7259.5|7256.5|7263.5|7260.5|7258.5|7255.5|205
1626680400000|2021-07-19 07:40:00|7259|7256|7262|7259|7264|7261|7259|7256|170
1626680700000|2021-07-19 07:45:00|7262.5|7259.5|7264|7261|7264|7261|7257|7254|213
1626681000000|2021-07-19 07:50:00|7263.5|7260.5|7267|7264|7270|7267|7262|7259|163
1626681300000|2021-07-19 07:55:00|7266|7263|7269|7266|7269.5|7266.5|7265|7262|76
1626681600000|2021-07-19 08:00:00|7270|7267|7278|7275|7281|7278|7270|7267|170
1626681900000|2021-07-19 08:05:00|7277|7274|7276.5|7273.5|7281|7278|7276|7273|111
1626682200000|2021-07-19 08:10:00|7276|7273|7285|7282|7286|7283|7275|7272|88
1626682500000|2021-07-19 08:15:00|7284.5|7281.5|7282|7279|7286|7283|7281|7278|55
1626682800000|2021-07-19 08:20:00|7282.5|7279.5|7280.5|7277.5|7284|7281|7280|7277|36
1626683100000|2021-07-19 08:25:00|7281|7278|7272|7269|7281.5|7278.5|7272|7269|39
1626683400000|2021-07-19 08:30:00|7272.5|7269.5|7268.5|7265.5|7273.5|7270.5|7268.5|7265.5|88
1626683700000|2021-07-19 08:35:00|7268|7265|7252|7249|7268.5|7265.5|7252|7249|366
1626684000000|2021-07-19 08:40:00|7252.5|7249.5|7257|7254|7259|7256|7252|7249|252
1626684300000|2021-07-19 08:45:00|7256.5|7253.5|7251.5|7248.5|7257|7254|7249|7246|148
1626684600000|2021-07-19 08:50:00|7251|7248|7248.5|7245.5|7252|7249|7247|7244|118
1626684900000|2021-07-19 08:55:00|7249|7246|7248.5|7245.5|7250|7247|7245|7242|102
1626685200000|2021-07-19 09:00:00|7248|7245|7253|7250|7253|7250|7245|7242|74
1626685500000|2021-07-19 09:05:00|7252.5|7249.5|7257|7254|7258|7255|7251|7248|118
1626685800000|2021-07-19 09:10:00|7256.5|7253.5|7253.5|7250.5|7256.5|7253.5|7250.5|7247.5|92
1626686100000|2021-07-19 09:15:00|7254|7251|7261|7258|7263|7260|7253.5|7250.5|134
1626686400000|2021-07-19 09:20:00|7261.5|7258.5|7261.5|7258.5|7262|7259|7253|7250|103
1626686700000|2021-07-19 09:25:00|7262|7259|7258.5|7255.5|7263|7260|7258.5|7255.5|62
1626687000000|2021-07-19 09:30:00|7259|7256|7257|7254|7260.5|7257.5|7255.5|7252.5|64
1626687300000|2021-07-19 09:35:00|7256.5|7253.5|7259|7256|7260|7257|7255.5|7252.5|38
1626687600000|2021-07-19 09:40:00|7258.5|7255.5|7265.5|7262.5|7266.5|7263.5|7256.5|7253.5|96
1626687900000|2021-07-19 09:45:00|7266|7263|7261.5|7258.5|7266|7263|7260|7257|60
1626688200000|2021-07-19 09:50:00|7262|7259|7262|7259|7263.5|7260.5|7258|7255|43
1626688500000|2021-07-19 09:55:00|7261.5|7258.5|7262|7259|7265|7262|7258|7255|73
1626688800000|2021-07-19 10:00:00|7261.5|7258.5|7255|7252|7266|7263|7255|7252|67
1626689100000|2021-07-19 10:05:00|7255.5|7252.5|7251.5|7248.5|7256|7253|7249.5|7246.5|27
1626689400000|2021-07-19 10:10:00|7251|7248|7249|7246|7252|7249|7248.5|7245.5|40
1626689700000|2021-07-19 10:15:00|7249.5|7246.5|7251.5|7248.5|7253.5|7250.5|7248|7245|51
1626690000000|2021-07-19 10:20:00|7251|7248|7253|7250|7254|7251|7251|7248|19
1626690300000|2021-07-19 10:25:00|7253.5|7250.5|7255|7252|7255.5|7252.5|7252.5|7249.5|29
1626690600000|2021-07-19 10:30:00|7254.5|7251.5|7258|7255|7258|7255|7253.5|7250.5|36
1626690900000|2021-07-19 10:35:00|7257.5|7254.5|7252|7249|7257.5|7254.5|7250.5|7247.5|47
1626691200000|2021-07-19 10:40:00|7252.5|7249.5|7250.5|7247.5|7255|7252|7250.5|7247.5|17
1626691500000|2021-07-19 10:45:00|7250|7247|7252.5|7249.5|7255|7252|7249.5|7246.5|101
1626691800000|2021-07-19 10:50:00|7252|7249|7252.5|7249.5|7253|7250|7249|7246|59
1626692100000|2021-07-19 10:55:00|7253|7250|7252|7249|7254.5|7251.5|7251|7248|24
1626692400000|2021-07-19 11:00:00|7252.5|7249.5|7248.5|7245.5|7255.5|7252.5|7248|7245|61
1626692700000|2021-07-19 11:05:00|7249|7246|7250.5|7247.5|7251|7248|7248|7245|34
1626693000000|2021-07-19 11:10:00|7250|7247|7247|7244|7251|7248|7247|7244|71
1626693300000|2021-07-19 11:15:00|7247.5|7244.5|7249|7246|7250|7247|7245.5|7242.5|35
1626693600000|2021-07-19 11:20:00|7249.5|7246.5|7248|7245|7249.5|7246.5|7247|7244|20
1626693900000|2021-07-19 11:25:00|7247.5|7244.5|7241.5|7238.5|7249|7246|7241|7238|57
1626694200000|2021-07-19 11:30:00|7241|7238|7233|7230|7241.5|7238.5|7232.5|7229.5|123
1626694500000|2021-07-19 11:35:00|7232.5|7229.5|7232.5|7229.5|7235.5|7232.5|7231|7228|78
1626694800000|2021-07-19 11:40:00|7232|7229|7229.5|7226.5|7232|7229|7228|7225|143
1626695100000|2021-07-19 11:45:00|7229|7226|7231|7228|7232|7229|7226|7223|253
1626695400000|2021-07-19 11:50:00|7230.5|7227.5|7232.5|7229.5|7233|7230|7227|7224|69
1626695700000|2021-07-19 11:55:00|7232|7229|7240|7237|7240|7237|7232|7229|28
1626696000000|2021-07-19 12:00:00|7241|7238|7232|7229|7241|7238|7232|7229|106
1626696300000|2021-07-19 12:05:00|7231|7228|7229|7226|7236.5|7233.5|7228|7225|106
1626696600000|2021-07-19 12:10:00|7229.5|7226.5|7230|7227|7232|7229|7228|7225|49
1626696900000|2021-07-19 12:15:00|7229.5|7226.5|7229|7226|7229.5|7226.5|7224|7221|116
1626697200000|2021-07-19 12:20:00|7228.5|7225.5|7228.5|7225.5|7229.5|7226.5|7224.5|7221.5|95
1626697500000|2021-07-19 12:25:00|7228|7225|7231|7228|7231|7228|7227.5|7224.5|81
1626697800000|2021-07-19 12:30:00|7230.5|7227.5|7230.5|7227.5|7232|7229|7229|7226|55
1626698100000|2021-07-19 12:35:00|7231|7228|7227|7224|7232|7229|7226|7223|47
1626698400000|2021-07-19 12:40:00|7226.5|7223.5|7230|7227|7230|7227|7225|7222|108
1626698700000|2021-07-19 12:45:00|7229.5|7226.5|7232|7229|7232|7229|7225.5|7222.5|77
1626699000000|2021-07-19 12:50:00|7231.5|7228.5|7240|7237|7240|7237|7231.5|7228.5|77
1626699300000|2021-07-19 12:55:00|7239.5|7236.5|7231.5|7228.5|7240|7237|7231.5|7228.5|47
1626699600000|2021-07-19 13:00:00|7231|7228|7226.5|7223.5|7232|7229|7226|7223|47
1626699900000|2021-07-19 13:05:00|7227|7224|7228|7225|7229.5|7226.5|7225|7222|51
1626700200000|2021-07-19 13:10:00|7227.5|7224.5|7224.5|7221.5|7229|7226|7223.5|7220.5|44
1626700500000|2021-07-19 13:15:00|7225|7222|7224.5|7221.5|7225|7222|7222|7219|32
1626700800000|2021-07-19 13:20:00|7225|7222|7228.5|7225.5|7228.5|7225.5|7223|7220|63
1626701100000|2021-07-19 13:25:00|7228|7225|7228|7225|7229|7226|7226|7223|130
1626701400000|2021-07-19 13:30:00|7227.5|7224.5|7217|7214|7234|7231|7215|7212|438
1626701700000|2021-07-19 13:35:00|7216.5|7213.5|7223|7220|7229|7226|7216.5|7213.5|290
1626702000000|2021-07-19 13:40:00|7222.5|7219.5|7225|7222|7226|7223|7216|7213|286
1626702300000|2021-07-19 13:45:00|7224.5|7221.5|7213|7210|7226|7223|7210.5|7207.5|297
1626702600000|2021-07-19 13:50:00|7212.5|7209.5|7200|7197|7212.5|7209.5|7197|7194|460
1626702900000|2021-07-19 13:55:00|7200.5|7197.5|7203|7200|7207|7204|7195|7192|295
1626703200000|2021-07-19 14:00:00|7202.5|7199.5|7202.5|7199.5|7203|7200|7196.5|7193.5|260
1626703500000|2021-07-19 14:05:00|7202|7199|7202.5|7199.5|7208|7205|7197|7194|212
1626703800000|2021-07-19 14:10:00|7202|7199|7194|7191|7203|7200|7193.5|7190.5|252
1626704100000|2021-07-19 14:15:00|7193.5|7190.5|7190|7187|7194.5|7191.5|7187|7184|366
1626704400000|2021-07-19 14:20:00|7189.5|7186.5|7190.5|7187.5|7194.5|7191.5|7185|7182|560
1626704700000|2021-07-19 14:25:00|7190|7187|7197|7194|7197.5|7194.5|7181.5|7178.5|309
1626705000000|2021-07-19 14:30:00|7196.5|7193.5|7194.5|7191.5|7197|7194|7187.5|7184.5|316
1626705300000|2021-07-19 14:35:00|7195|7192|7197|7194|7197.5|7194.5|7185.5|7182.5|158
1626705600000|2021-07-19 14:40:00|7196.5|7193.5|7208|7205|7209|7206|7194|7191|229
1626705900000|2021-07-19 14:45:00|7207|7204|7212|7209|7214|7211|7207|7204|255
1626706200000|2021-07-19 14:50:00|7212.5|7209.5|7201|7198|7214|7211|7201|7198|95
1626706500000|2021-07-19 14:55:00|7201.5|7198.5|7206|7203|7207.5|7204.5|7197|7194|105
1626706800000|2021-07-19 15:00:00|7206.5|7203.5|7213|7210|7216|7213|7198.5|7195.5|106
1626707100000|2021-07-19 15:05:00|7212.5|7209.5|7222|7219|7222|7219|7211|7208|254
1626707400000|2021-07-19 15:10:00|7221.5|7218.5|7223.5|7220.5|7229|7226|7217|7214|345
1626707700000|2021-07-19 15:15:00|7224|7221|7223|7220|7232|7229|7222|7219|291
1626708000000|2021-07-19 15:20:00|7223.5|7220.5|7214|7211|7225|7222|7213.5|7210.5|101
1626708300000|2021-07-19 15:25:00|7213|7210|7217|7214|7218|7215|7212.5|7209.5|93
1626708600000|2021-07-19 15:30:00|7217.5|7214.5|7223|7220|7227|7224|7216.5|7213.5|73
1626708900000|2021-07-19 15:35:00|7223.5|7220.5|7217|7214|7224|7221|7214|7211|112
1626709200000|2021-07-19 15:40:00|7217.5|7214.5|7223.5|7220.5|7224|7221|7214|7211|47
1626709500000|2021-07-19 15:45:00|7223|7220|7220|7217|7225.5|7222.5|7219|7216|28
1626709800000|2021-07-19 15:50:00|7220.5|7217.5|7217|7214|7222|7219|7215|7212|45
1626710100000|2021-07-19 15:55:00|7216.5|7213.5|7220.5|7217.5|7224|7221|7215.5|7212.5|68
1626710400000|2021-07-19 16:00:00|7220|7217|7208.5|7205.5|7220|7217|7207.5|7204.5|54
1626710700000|2021-07-19 16:05:00|7208|7205|7206|7203|7210.5|7207.5|7205.5|7202.5|33
1626711000000|2021-07-19 16:10:00|7205.5|7202.5|7206.5|7203.5|7208|7205|7203|7200|30
1626711300000|2021-07-19 16:15:00|7206|7203|7206|7203|7210|7207|7205|7202|26
1626711600000|2021-07-19 16:20:00|7205.5|7202.5|7206.5|7203.5|7208|7205|7202|7199|33
1626711900000|2021-07-19 16:25:00|7206|7203|7199.5|7196.5|7210|7207|7199|7196|31
1626712200000|2021-07-19 16:30:00|7199|7196|7197.5|7194.5|7200|7197|7196|7193|55
1626712500000|2021-07-19 16:35:00|7197|7194|7195|7192|7199|7196|7195|7192|21
1626712800000|2021-07-19 16:40:00|7195.5|7192.5|7187|7184|7196|7193|7186.5|7183.5|74
1626713100000|2021-07-19 16:45:00|7186.5|7183.5|7187|7184|7192|7189|7185.5|7182.5|58
1626713400000|2021-07-19 16:50:00|7186.5|7183.5|7193.5|7190.5|7196|7193|7184.5|7181.5|64
1626713700000|2021-07-19 16:55:00|7193|7190|7195|7192|7196|7193|7191.5|7188.5|23
1626714000000|2021-07-19 17:00:00|7194.5|7191.5|7200.5|7197.5|7203.5|7200.5|7193|7190|32
1626714300000|2021-07-19 17:05:00|7201|7198|7205.5|7202.5|7205.5|7202.5|7198.5|7195.5|50
1626714600000|2021-07-19 17:10:00|7205|7202|7199.5|7196.5|7205.5|7202.5|7198.5|7195.5|31
1626714900000|2021-07-19 17:15:00|7199|7196|7198.5|7195.5|7203.5|7200.5|7198.5|7195.5|22
1626715200000|2021-07-19 17:20:00|7198|7195|7196|7193|7201|7198|7194|7191|31
1626715500000|2021-07-19 17:25:00|7196.5|7193.5|7193|7190|7197|7194|7189|7186|37
1626715800000|2021-07-19 17:30:00|7192.5|7189.5|7189|7186|7192.5|7189.5|7187.5|7184.5|18
1626716100000|2021-07-19 17:35:00|7189.5|7186.5|7193|7190|7197|7194|7188.5|7185.5|27
1626716400000|2021-07-19 17:40:00|7193.5|7190.5|7192|7189|7195|7192|7190|7187|12
1626716700000|2021-07-19 17:45:00|7192.5|7189.5|7189.5|7186.5|7197|7194|7189.5|7186.5|31
1626717000000|2021-07-19 17:50:00|7190|7187|7193.5|7190.5|7193.5|7190.5|7187|7184|22
1626717300000|2021-07-19 17:55:00|7194|7191|7188.5|7185.5|7195|7192|7187.5|7184.5|14
1626717600000|2021-07-19 18:00:00|7188|7185|7198|7195|7200|7197|7188|7185|22
1626717900000|2021-07-19 18:05:00|7198.5|7195.5|7191.5|7188.5|7198.5|7195.5|7190.5|7187.5|11
1626718200000|2021-07-19 18:10:00|7192|7189|7196|7193|7199.5|7196.5|7191|7188|27
1626718500000|2021-07-19 18:15:00|7196.5|7193.5|7200|7197|7200.5|7197.5|7194.5|7191.5|12
1626718800000|2021-07-19 18:20:00|7200.5|7197.5|7200.5|7197.5|7202|7199|7199.5|7196.5|14
1626719100000|2021-07-19 18:25:00|7200|7197|7201|7198|7201|7198|7196|7193|21
1626719400000|2021-07-19 18:30:00|7200.5|7197.5|7195.5|7192.5|7201.5|7198.5|7192.5|7189.5|18
1626719700000|2021-07-19 18:35:00|7196|7193|7188.5|7185.5|7196.5|7193.5|7187|7184|15
1626720000000|2021-07-19 18:40:00|7188|7185|7188.5|7185.5|7191|7188|7187|7184|15
1626720300000|2021-07-19 18:45:00|7189|7186|7190|7187|7192|7189|7187|7184|30
1626720600000|2021-07-19 18:50:00|7191|7188|7186|7183|7192|7189|7184|7181|102
1626720900000|2021-07-19 18:55:00|7186.5|7183.5|7185|7182|7193|7190|7185|7182|199
1626721200000|2021-07-19 19:00:00|7185.5|7182.5|7186|7183|7186|7183|7180.5|7177.5|200
1626721500000|2021-07-19 19:05:00|7185.5|7182.5|7190|7187|7191.5|7188.5|7183|7180|111
1626721800000|2021-07-19 19:10:00|7190.5|7187.5|7191|7188|7196.5|7193.5|7187|7184|145
1626722100000|2021-07-19 19:15:00|7191.5|7188.5|7185|7182|7192.5|7189.5|7184|7181|62
1626722400000|2021-07-19 19:20:00|7185.5|7182.5|7185.5|7182.5|7188|7185|7184|7181|54
1626722700000|2021-07-19 19:25:00|7186|7183|7188.5|7185.5|7191.5|7188.5|7185|7182|43
1626723000000|2021-07-19 19:30:00|7189|7186|7188|7185|7192|7189|7186|7183|41
1626723300000|2021-07-19 19:35:00|7187.5|7184.5|7195|7192|7195.5|7192.5|7186.5|7183.5|94
1626723600000|2021-07-19 19:40:00|7194.5|7191.5|7195|7192|7198.5|7195.5|7193.5|7190.5|49
1626723900000|2021-07-19 19:45:00|7196|7193|7198|7195|7200|7197|7193|7190|132
1626724200000|2021-07-19 19:50:00|7197.5|7194.5|7201|7198|7203|7200|7195|7192|132
1626724500000|2021-07-19 19:55:00|7200.5|7197.5|7219|7216|7219|7216|7199|7196|397
1626724800000|2021-07-19 20:00:00|7220|7217|7213.5|7210.5|7220|7217|7213|7210|75
1626725100000|2021-07-19 20:05:00|7213|7210|7213|7210|7214|7211|7213|7210|18
1626725400000|2021-07-19 20:10:00|||||||||11
1626725700000|2021-07-19 20:15:00|7213.5|7210.5|7213|7210|7214|7211|7213|7210|16
1626726000000|2021-07-19 20:20:00|7213.5|7210.5|7214.5|7211.5|7215.5|7212.5|7213.5|7210.5|21
1626726300000|2021-07-19 20:25:00|7215|7212|7213|7210|7215|7212|7213|7210|24
1626726600000|2021-07-19 20:30:00|7213.5|7210.5|7214|7211|7215|7212|7213|7210|11
1626726900000|2021-07-19 20:35:00|7213.5|7210.5|7213|7210|7214|7211|7212.5|7209.5|6
1626727200000|2021-07-19 20:40:00|7213.5|7210.5|7213.5|7210.5|7214|7211|7213.5|7210.5|5
1626727500000|2021-07-19 20:45:00|7214|7211|7215|7212|7215.5|7212.5|7214|7211|30
1626727800000|2021-07-19 20:50:00|7215.5|7212.5|7214|7211|7215.5|7212.5|7214|7211|16
1626728100000|2021-07-19 20:55:00|7214.5|7211.5|7216|7213|7217.5|7214.5|7214|7211|13
1626728400000|2021-07-19 21:00:00|7215.5|7211.5|7215.1|7211.1|7215.5|7211.5|7214.4|7210.4|0
1626728700000|2021-07-19 21:05:00|7214.8|7210.8|7214.8|7210.8|7215.4|7211.4|7214.7|7210.7|0
1626729000000|2021-07-19 21:10:00|7214.9|7210.9|7215.9|7211.9|7215.9|7211.9|7214.8|7210.8|0
1626729300000|2021-07-19 21:15:00|7216|7212|7216|7212|7216.2|7212.2|7215.4|7211.4|0
1626729600000|2021-07-19 21:20:00|7216.2|7212.2|7216.1|7212.1|7216.9|7212.9|7215.8|7211.8|0
1626729900000|2021-07-19 21:25:00|7216|7212|7215.8|7211.8|7216|7212|7215.6|7211.6|0
1626730200000|2021-07-19 21:30:00|7215.9|7211.9|7216.2|7212.2|7216.5|7212.5|7215.8|7211.8|0
1626730500000|2021-07-19 21:35:00|7215.9|7211.9|7216.6|7212.6|7216.6|7212.6|7215.8|7211.8|0
1626730800000|2021-07-19 21:40:00|7216.7|7212.7|7216.9|7212.9|7216.9|7212.9|7216.5|7212.5|0
1626731100000|2021-07-19 21:45:00|7217.1|7213.1|7216.9|7212.9|7217.7|7213.7|7216.7|7212.7|0
1626731400000|2021-07-19 21:50:00|7217|7213|7218.3|7214.3|7218.7|7214.7|7216.2|7212.2|0
1626731700000|2021-07-19 21:55:00|7218.1|7214.1|7220.1|7216.1|7220.3|7216.3|7218.1|7214.1|0
1626732000000|2021-07-19 22:00:00|7220|7216|7221|7217|7221.9|7217.9|7217.6|7213.6|0
1626732300000|2021-07-19 22:05:00|7220.7|7216.7|7217.8|7213.8|7221.2|7217.2|7217.1|7213.1|0
1626732600000|2021-07-19 22:10:00|7218.2|7214.2|7217.4|7213.4|7219|7215|7217.4|7213.4|0
1626732900000|2021-07-19 22:15:00|7217.8|7213.8|7214.9|7210.9|7217.8|7213.8|7214.9|7210.9|0
1626733200000|2021-07-19 22:20:00|7215.3|7211.3|7216.5|7212.5|7216.5|7212.5|7214.9|7210.9|0
1626733500000|2021-07-19 22:25:00|7216.3|7212.3|7216|7212|7216.6|7212.6|7215.4|7211.4|0
1626733800000|2021-07-19 22:30:00|7216.8|7212.8|7214|7210|7217.1|7213.1|7214|7210|0
1626734100000|2021-07-19 22:35:00|7214.2|7210.2|7215.5|7211.5|7215.5|7211.5|7214|7210|0
1626734400000|2021-07-19 22:40:00|7215.2|7211.2|7215.2|7211.2|7215.5|7211.5|7214.8|7210.8|0
1626734700000|2021-07-19 22:45:00|7215.3|7211.3|7216.2|7212.2|7216.7|7212.7|7215.3|7211.3|0
1626735000000|2021-07-19 22:50:00|7216.4|7212.4|7217|7213|7217|7213|7216.2|7212.2|0
1626735300000|2021-07-19 22:55:00|7216.8|7212.8|7219.5|7215.5|7219.5|7215.5|7216.6|7212.6|0
1626735600000|2021-07-19 23:00:00|7219.7|7215.7|7223.1|7219.1|7223.6|7219.6|7219.5|7215.5|0
1626735900000|2021-07-19 23:05:00|7223.2|7219.2|7216.9|7212.9|7224.1|7220.1|7216.6|7212.6|0
1626736200000|2021-07-19 23:10:00|7217|7213|7212.4|7208.4|7217|7213|7212.4|7208.4|0
1626736500000|2021-07-19 23:15:00|7212.3|7208.3|7213.6|7209.6|7213.9|7209.9|7211.8|7207.8|0
1626736800000|2021-07-19 23:20:00|7213.7|7209.7|7213.2|7209.2|7214.3|7210.3|7212.7|7208.7|0
1626737100000|2021-07-19 23:25:00|7213|7209|7212.1|7208.1|7213.2|7209.2|7211.6|7207.6|0
1626737400000|2021-07-19 23:30:00|7212.3|7208.3|7215.9|7211.9|7217.4|7213.4|7212.3|7208.3|0
1626737700000|2021-07-19 23:35:00|7216|7212|7215.5|7211.5|7216.6|7212.6|7215.3|7211.3|0
1626738000000|2021-07-19 23:40:00|7215.1|7211.1|7218.1|7214.1|7218.5|7214.5|7215.1|7211.1|0
1626738300000|2021-07-19 23:45:00|7218|7214|7213|7209|7218.1|7214.1|7213|7209|0
1626738600000|2021-07-19 23:50:00|7215|7213|7217|7215|7218.5|7216.5|7201|7199|762
1626738900000|2021-07-19 23:55:00|7217.5|7215.5|7207.5|7205.5|7217.5|7215.5|7205.5|7203.5|281
1626739200000|2021-07-20 00:00:00|7207|7205|7217|7216|7222.5|7221.5|7205|7204|897
1626739500000|2021-07-20 00:05:00|7216.5|7215.5|7211|7210|7224.5|7223.5|7210|7209|398
1626739800000|2021-07-20 00:10:00|7211.5|7210.5|7205.5|7204.5|7212.5|7211.5|7201.5|7200.5|723
1626740100000|2021-07-20 00:15:00|7205|7204|7213.5|7212.5|7214|7213|7202.5|7201.5|419
1626740400000|2021-07-20 00:20:00|7213|7212|7213|7212|7216|7215|7211|7210|372
1626740700000|2021-07-20 00:25:00|7212.5|7211.5|7222|7221|7222|7221|7212|7211|272
1626741000000|2021-07-20 00:30:00|7222.5|7221.5|7227|7226|7230|7229|7222|7221|463
1626741300000|2021-07-20 00:35:00|7227.5|7226.5|7231|7230|7231|7230|7226.5|7225.5|255
1626741600000|2021-07-20 00:40:00|7231.5|7230.5|7234|7233|7234|7233|7231|7230|269
1626741900000|2021-07-20 00:45:00|7235|7234|7240|7239|7241|7240|7235|7234|384
1626742200000|2021-07-20 00:50:00|7240.5|7239.5|7238|7237|7243|7242|7237|7236|287
1626742500000|2021-07-20 00:55:00|7238.5|7237.5|7237.5|7236.5|7240|7239|7236|7235|275
1626742800000|2021-07-20 01:00:00|7238|7237|7237|7236|7239|7238|7235|7234|202
1626743100000|2021-07-20 01:05:00|7236.5|7235.5|7237|7236|7238|7237|7234|7233|429
1626743400000|2021-07-20 01:10:00|7237.5|7236.5|7240.5|7239.5|7244|7243|7237|7236|548
1626743700000|2021-07-20 01:15:00|7241|7240|7256|7255|7256|7255|7241|7240|412
1626744000000|2021-07-20 01:20:00|7256.5|7255.5|7257|7256|7260|7259|7251|7250|485
1626744300000|2021-07-20 01:25:00|7257.5|7256.5|7257|7256|7259|7258|7251|7250|252
1626744600000|2021-07-20 01:30:00|7259|7258|7258|7257|7261|7260|7258|7257|272
1626744900000|2021-07-20 01:35:00|7257|7256|7257|7256|7260|7259|7252|7251|329
1626745200000|2021-07-20 01:40:00|7258|7257|7264|7263|7264|7263|7257|7256|367
1626745500000|2021-07-20 01:45:00|7263.5|7262.5|7267.2|7266.2|7269|7268|7263|7262|410
1626745800000|2021-07-20 01:50:00|7266.7|7265.7|7277.2|7276.2|7277.2|7276.2|7266.7|7265.7|500
1626746100000|2021-07-20 01:55:00|7276.7|7275.7|7277.2|7276.2|7279.2|7278.2|7274.7|7273.7|534
1626746400000|2021-07-20 02:00:00|7276.7|7275.7|7267.2|7266.2|7277.2|7276.2|7267.2|7266.2|429
1626746700000|2021-07-20 02:05:00|7266.7|7265.7|7271.2|7270.2|7272.2|7271.2|7264.2|7263.2|431
1626747000000|2021-07-20 02:10:00|7270.2|7269.2|7270.2|7269.2|7275.2|7274.2|7270.2|7269.2|303
1626747300000|2021-07-20 02:15:00|7269.7|7268.7|7264.2|7263.2|7271.2|7270.2|7262.2|7261.2|257
1626747600000|2021-07-20 02:20:00|7264.7|7263.7|7273.2|7272.2|7273.2|7272.2|7264.2|7263.2|201
1626747900000|2021-07-20 02:25:00|7272.7|7271.7|7273.2|7272.2|7278.2|7277.2|7271.7|7270.7|365
1626748200000|2021-07-20 02:30:00|7272.7|7271.7|7274.2|7273.2|7277.2|7276.2|7272.2|7271.2|248
1626748500000|2021-07-20 02:35:00|7273.2|7272.2|7270.2|7269.2|7273.2|7272.2|7269.2|7268.2|148
1626748800000|2021-07-20 02:40:00|7271.2|7270.2|7271.2|7270.2|7273.2|7272.2|7270.7|7269.7|171
1626749100000|2021-07-20 02:45:00|7271.7|7270.7|7269.2|7268.2|7273.2|7272.2|7269.2|7268.2|218
1626749400000|2021-07-20 02:50:00|7269.7|7268.7|7267.2|7266.2|7270.2|7269.2|7265.2|7264.2|144
1626749700000|2021-07-20 02:55:00|7267.7|7266.7|7267.2|7266.2|7270.2|7269.2|7267.2|7266.2|186
1626750000000|2021-07-20 03:00:00|7267.7|7266.7|7279.2|7278.2|7279.2|7278.2|7267.7|7266.7|295
1626750300000|2021-07-20 03:05:00|7280.2|7279.2|7275.2|7274.2|7282.2|7281.2|7274.2|7273.2|256
1626750600000|2021-07-20 03:10:00|7274.7|7273.7|7272.2|7271.2|7277.2|7276.2|7272.2|7271.2|205
1626750900000|2021-07-20 03:15:00|7272.7|7271.7|7266.2|7265.2|7273.2|7272.2|7266.2|7265.2|236
1626751200000|2021-07-20 03:20:00|7265.7|7264.7|7266.7|7265.7|7268.2|7267.2|7264.2|7263.2|225
1626751500000|2021-07-20 03:25:00|7266.2|7265.2|7258.2|7257.2|7268.2|7267.2|7258.2|7257.2|257
1626751800000|2021-07-20 03:30:00|7259.2|7258.2|7255.2|7254.2|7260.2|7259.2|7254.2|7253.2|391
1626752100000|2021-07-20 03:35:00|7254.7|7253.7|7250.2|7249.2|7254.7|7253.7|7248.2|7247.2|418
1626752400000|2021-07-20 03:40:00|7250.7|7249.7|7253.7|7252.7|7254.2|7253.2|7246.2|7245.2|377
1626752700000|2021-07-20 03:45:00|7254.2|7253.2|7253.2|7252.2|7256.7|7255.7|7251.2|7250.2|191
1626753000000|2021-07-20 03:50:00|7253.7|7252.7|7250.7|7249.7|7253.7|7252.7|7248.2|7247.2|193
1626753300000|2021-07-20 03:55:00|7250.2|7249.2|7245.2|7244.2|7252.2|7251.2|7244.2|7243.2|286
1626753600000|2021-07-20 04:00:00|7244.7|7243.7|7245.2|7244.2|7247.2|7246.2|7242.2|7241.2|254
1626753900000|2021-07-20 04:05:00|7245.7|7244.7|7242.2|7241.2|7246.2|7245.2|7241.2|7240.2|194
1626754200000|2021-07-20 04:10:00|7241.7|7240.7|7238.2|7237.2|7241.7|7240.7|7236.2|7235.2|249
1626754500000|2021-07-20 04:15:00|7237.2|7236.2|7232.2|7231.2|7237.2|7236.2|7231.2|7230.2|259
1626754800000|2021-07-20 04:20:00|7231.2|7230.2|7231.2|7230.2|7232.2|7231.2|7229.2|7228.2|275
1626755100000|2021-07-20 04:25:00|7231.7|7230.7|7237.2|7236.2|7237.2|7236.2|7229.2|7228.2|394
1626755400000|2021-07-20 04:30:00|7236.7|7235.7|7233.2|7232.2|7238.2|7237.2|7232.2|7231.2|230
1626755700000|2021-07-20 04:35:00|7233.7|7232.7|7231.2|7230.2|7234.2|7233.2|7231.2|7230.2|222
1626756000000|2021-07-20 04:40:00|7230.7|7229.7|7232.2|7231.2|7232.7|7231.7|7229.2|7228.2|196
1626756300000|2021-07-20 04:45:00|7231.7|7230.7|7235.2|7234.2|7235.2|7234.2|7231.2|7230.2|344
1626756600000|2021-07-20 04:50:00|7235.7|7234.7|7240.7|7239.7|7241.7|7240.7|7235.7|7234.7|356
1626756900000|2021-07-20 04:55:00|7240.2|7239.2|7242.2|7241.2|7242.7|7241.7|7239.2|7238.2|218
1626757200000|2021-07-20 05:00:00|7241.7|7240.7|7239.2|7238.2|7242.2|7241.2|7236.2|7235.2|265
1626757500000|2021-07-20 05:05:00|7239.7|7238.7|7243.2|7242.2|7243.2|7242.2|7239.2|7238.2|255
1626757800000|2021-07-20 05:10:00|7243.7|7242.7|7247.2|7246.2|7249.2|7248.2|7243.7|7242.7|482
1626758100000|2021-07-20 05:15:00|7246.7|7245.7|7251.2|7250.2|7251.2|7250.2|7244.2|7243.2|303
1626758400000|2021-07-20 05:20:00|7250.7|7249.7|7253.2|7252.2|7253.7|7252.7|7249.2|7248.2|311
1626758700000|2021-07-20 05:25:00|7253.7|7252.7|7254.2|7253.2|7256.2|7255.2|7253.2|7252.2|284
1626759000000|2021-07-20 05:30:00|7253.7|7252.7|7254.2|7253.2|7256.2|7255.2|7252.2|7251.2|229
1626759300000|2021-07-20 05:35:00|7255.2|7254.2|7256.2|7255.2|7256.2|7255.2|7255.2|7254.2|136
1626759600000|2021-07-20 05:40:00|7256.7|7255.7|7259.2|7258.2|7261.2|7260.2|7255.7|7254.7|344
1626759900000|2021-07-20 05:45:00|7258.2|7257.2|7263.2|7262.2|7264.2|7263.2|7257.2|7256.2|362
1626760200000|2021-07-20 05:50:00|7263.7|7262.7|7263.2|7262.2|7265.2|7264.2|7262.2|7261.2|421
1626760500000|2021-07-20 05:55:00|7263.7|7262.7|7266.2|7265.2|7267.2|7266.2|7263.2|7262.2|529
1626760800000|2021-07-20 06:00:00|7266.7|7264.7|7261.7|7259.7|7269.7|7267.7|7261.7|7259.7|1015
1626761100000|2021-07-20 06:05:00|7261.2|7259.2|7247.7|7245.7|7261.7|7259.7|7245.7|7243.7|2116
1626761400000|2021-07-20 06:10:00|7247.2|7245.2|7249.7|7247.7|7250.2|7248.2|7244.7|7242.7|1230
1626761700000|2021-07-20 06:15:00|7250.2|7248.2|7249.7|7247.7|7251.7|7249.7|7247.2|7245.2|346
1626762000000|2021-07-20 06:20:00|7250.2|7248.2|7252.7|7250.7|7252.7|7250.7|7248.2|7246.2|252
1626762300000|2021-07-20 06:25:00|7252.2|7250.2|7248.7|7246.7|7252.7|7250.7|7248.7|7246.7|575
1626762600000|2021-07-20 06:30:00|7250.7|7246.3|7256.6|7252.6|7256.8|7252.8|7249.3|7245.3|0
1626762900000|2021-07-20 06:35:00|7256.7|7252.7|7254|7250|7256.7|7252.7|7254|7250|0
1626763200000|2021-07-20 06:40:00|7253.9|7249.9|7256.2|7252.2|7256.2|7252.2|7253.2|7249.2|0
1626763500000|2021-07-20 06:45:00|7256|7252|7254.9|7250.9|7258|7254|7254.9|7250.9|0
1626763800000|2021-07-20 06:50:00|7255.1|7251.1|7253.1|7249.1|7256.2|7252.2|7252.5|7248.5|0
1626764100000|2021-07-20 06:55:00|7252.9|7248.9|7259.5|7255.5|7260.3|7256.3|7252.1|7248.1|0
1626764400000|2021-07-20 07:00:00|7259.8|7255.8|7263.4|7259.4|7265.7|7261.7|7254.5|7250.5|0
1626764700000|2021-07-20 07:05:00|7263|7259|7266.9|7262.9|7267.3|7263.3|7260.5|7256.5|0
1626765000000|2021-07-20 07:10:00|7267.2|7263.2|7268.7|7265.7|7269.2|7266.2|7254.2|7251.2|610
1626765300000|2021-07-20 07:15:00|7269.2|7266.2|7271.2|7268.2|7275.2|7272.2|7268.7|7265.7|236
1626765600000|2021-07-20 07:20:00|7271.7|7268.7|7274.2|7271.2|7278.7|7275.7|7271.7|7268.7|165
1626765900000|2021-07-20 07:25:00|7273.2|7270.2|7277.2|7274.2|7277.2|7274.2|7269.7|7266.7|166
1626766200000|2021-07-20 07:30:00|7278.2|7275.2|7274.7|7271.7|7279.2|7276.2|7274.2|7271.2|178
1626766500000|2021-07-20 07:35:00|7274.2|7271.2|7274.2|7271.2|7277.2|7274.2|7273.7|7270.7|97
1626766800000|2021-07-20 07:40:00|7274.7|7271.7|7276.2|7273.2|7276.2|7273.2|7272.2|7269.2|172
1626767100000|2021-07-20 07:45:00|7276.7|7273.7|7274.2|7271.2|7279.2|7276.2|7273.2|7270.2|95
1626767400000|2021-07-20 07:50:00|7273.7|7270.7|7271.7|7268.7|7275.2|7272.2|7271.2|7268.2|71
1626767700000|2021-07-20 07:55:00|7271.2|7268.2|7263.2|7260.2|7273.2|7270.2|7263.2|7260.2|92
1626768000000|2021-07-20 08:00:00|7263.7|7260.7|7267.2|7264.2|7268.7|7265.7|7263.7|7260.7|65
1626768300000|2021-07-20 08:05:00|7267.7|7264.7|7265.2|7262.2|7269.2|7266.2|7265.2|7262.2|110
1626768600000|2021-07-20 08:10:00|7264.7|7261.7|7268.7|7265.7|7269.7|7266.7|7263.2|7260.2|48
1626768900000|2021-07-20 08:15:00|7269.2|7266.2|7272.2|7269.2|7272.7|7269.7|7268.2|7265.2|90
1626769200000|2021-07-20 08:20:00|7272.7|7269.7|7270.7|7267.7|7272.7|7269.7|7270.2|7267.2|45
1626769500000|2021-07-20 08:25:00|7270.2|7267.2|7276.2|7273.2|7276.2|7273.2|7269.2|7266.2|60
1626769800000|2021-07-20 08:30:00|7277.2|7274.2|7276.2|7273.2|7279.2|7276.2|7276.2|7273.2|113
1626770100000|2021-07-20 08:35:00|7275.7|7272.7|7277.2|7274.2|7279.2|7276.2|7275.2|7272.2|60
1626770400000|2021-07-20 08:40:00|7277.7|7274.7|7273.7|7270.7|7278.2|7275.2|7273.2|7270.2|66
1626770700000|2021-07-20 08:45:00|7274.2|7271.2|7264.7|7261.7|7274.2|7271.2|7263.7|7260.7|50
1626771000000|2021-07-20 08:50:00|7265.2|7262.2|7262.7|7259.7|7266.7|7263.7|7260.2|7257.2|38
1626771300000|2021-07-20 08:55:00|7263.2|7260.2|7262.7|7259.7|7264.7|7261.7|7261.7|7258.7|76
1626771600000|2021-07-20 09:00:00|7262.2|7259.2|7258.7|7255.7|7266.7|7263.7|7257.2|7254.2|76
1626771900000|2021-07-20 09:05:00|7259.2|7256.2|7258.2|7255.2|7259.2|7256.2|7253.7|7250.7|119
1626772200000|2021-07-20 09:10:00|7258.7|7255.7|7261.2|7258.2|7262.2|7259.2|7257.2|7254.2|53
1626772500000|2021-07-20 09:15:00|7261.7|7258.7|7262.2|7259.2|7263.2|7260.2|7260.2|7257.2|35
1626772800000|2021-07-20 09:20:00|7261.7|7258.7|7257.2|7254.2|7262.7|7259.7|7257.2|7254.2|67
1626773100000|2021-07-20 09:25:00|7257.7|7254.7|7259.2|7256.2|7259.7|7256.7|7256.2|7253.2|25
1626773400000|2021-07-20 09:30:00|7258.7|7255.7|7255.2|7252.2|7259.2|7256.2|7253.2|7250.2|41
1626773700000|2021-07-20 09:35:00|7255.7|7252.7|7251.2|7248.2|7256.2|7253.2|7250.2|7247.2|37
1626774000000|2021-07-20 09:40:00|7251.7|7248.7|7249.2|7246.2|7253.7|7250.7|7249.2|7246.2|24
1626774300000|2021-07-20 09:45:00|7249.7|7246.7|7241.2|7238.2|7251.2|7248.2|7241.2|7238.2|92
1626774600000|2021-07-20 09:50:00|7240.7|7237.7|7237.7|7234.7|7241.2|7238.2|7234.2|7231.2|109
1626774900000|2021-07-20 09:55:00|7237.2|7234.2|7238.2|7235.2|7241.2|7238.2|7234.2|7231.2|77
1626775200000|2021-07-20 10:00:00|7237.7|7234.7|7234.2|7231.2|7238.2|7235.2|7231.2|7228.2|107
1626775500000|2021-07-20 10:05:00|7234.7|7231.7|7240.2|7237.2|7240.7|7237.7|7233.2|7230.2|79
1626775800000|2021-07-20 10:10:00|7240.7|7237.7|7251.2|7248.2|7252.2|7249.2|7240.2|7237.2|123
1626776100000|2021-07-20 10:15:00|7251.7|7248.7|7251.7|7248.7|7255.2|7252.2|7250.7|7247.7|61
1626776400000|2021-07-20 10:20:00|7252.2|7249.2|7250.2|7247.2|7255.2|7252.2|7250.2|7247.2|30
1626776700000|2021-07-20 10:25:00|7249.7|7246.7|7252.7|7249.7|7253.2|7250.2|7248.2|7245.2|42
1626777000000|2021-07-20 10:30:00|7253.2|7250.2|7254.7|7251.7|7256.2|7253.2|7252.2|7249.2|57
1626777300000|2021-07-20 10:35:00|7255.2|7252.2|7253.2|7250.2|7255.2|7252.2|7252.2|7249.2|13
1626777600000|2021-07-20 10:40:00|7253.7|7250.7|7248.2|7245.2|7253.7|7250.7|7248.2|7245.2|32
1626777900000|2021-07-20 10:45:00|7248.7|7245.7|7240.7|7237.7|7250.2|7247.2|7240.2|7237.2|48
1626778200000|2021-07-20 10:50:00|7240.2|7237.2|7242.7|7239.7|7243.2|7240.2|7239.2|7236.2|41
1626778500000|2021-07-20 10:55:00|7242.2|7239.2|7244.2|7241.2|7248.2|7245.2|7241.2|7238.2|57
1626778800000|2021-07-20 11:00:00|7244.7|7241.7|7247.2|7244.2|7247.2|7244.2|7238.2|7235.2|96
1626779100000|2021-07-20 11:05:00|7247.7|7244.7|7243.7|7240.7|7248.2|7245.2|7242.2|7239.2|76
1626779400000|2021-07-20 11:10:00|7243.2|7240.2|7238.2|7235.2|7243.7|7240.7|7234.2|7231.2|74
1626779700000|2021-07-20 11:15:00|7238.7|7235.7|7242.2|7239.2|7245.2|7242.2|7238.7|7235.7|27
1626780000000|2021-07-20 11:20:00|7241.7|7238.7|7246.7|7243.7|7248.7|7245.7|7241.7|7238.7|18
1626780300000|2021-07-20 11:25:00|7246.2|7243.2|7249.7|7246.7|7250.2|7247.2|7243.7|7240.7|27
1626780600000|2021-07-20 11:30:00|7250.2|7247.2|7254.7|7251.7|7255.7|7252.7|7249.2|7246.2|57
1626780900000|2021-07-20 11:35:00|7255.2|7252.2|7255.7|7252.7|7257.2|7254.2|7254.2|7251.2|41
1626781200000|2021-07-20 11:40:00|7256.2|7253.2|7255.2|7252.2|7257.2|7254.2|7254.2|7251.2|44
1626781500000|2021-07-20 11:45:00|7254.2|7251.2|7250.2|7247.2|7255.2|7252.2|7249.2|7246.2|83
1626781800000|2021-07-20 11:50:00|7249.7|7246.7|7249.2|7246.2|7250.7|7247.7|7248.2|7245.2|160
1626782100000|2021-07-20 11:55:00|7248.7|7245.7|7253.2|7250.2|7257.2|7254.2|7248.2|7245.2|168
1626782400000|2021-07-20 12:00:00|7254.2|7251.2|7259.2|7256.2|7260.2|7257.2|7253.2|7250.2|58
1626782700000|2021-07-20 12:05:00|7259.7|7256.7|7255.7|7252.7|7259.7|7256.7|7255.2|7252.2|34
1626783000000|2021-07-20 12:10:00|7256.2|7253.2|7253.7|7250.7|7256.2|7253.2|7253.2|7250.2|20
1626783300000|2021-07-20 12:15:00|7253.2|7250.2|7253.2|7250.2|7255.2|7252.2|7251.7|7248.7|31
1626783600000|2021-07-20 12:20:00|7253.7|7250.7|7252.2|7249.2|7254.2|7251.2|7252.2|7249.2|49
1626783900000|2021-07-20 12:25:00|7252.7|7249.7|7249.2|7246.2|7253.2|7250.2|7249.2|7246.2|29
1626784200000|2021-07-20 12:30:00|7248.7|7245.7|7241.7|7238.7|7250.7|7247.7|7241.7|7238.7|63
1626784500000|2021-07-20 12:35:00|7242.2|7239.2|7244.7|7241.7|7246.2|7243.2|7237.2|7234.2|84
1626784800000|2021-07-20 12:40:00|7244.2|7241.2|7240.7|7237.7|7244.2|7241.2|7239.2|7236.2|50
1626785100000|2021-07-20 12:45:00|7240.2|7237.2|7240.2|7237.2|7240.7|7237.7|7237.2|7234.2|112
1626785400000|2021-07-20 12:50:00|7241.2|7238.2|7236.2|7233.2|7241.2|7238.2|7235.2|7232.2|95
1626785700000|2021-07-20 12:55:00|7235.7|7232.7|7233.2|7230.2|7237.2|7234.2|7233.2|7230.2|56
1626786000000|2021-07-20 13:00:00|7233.7|7230.7|7234.2|7231.2|7237.2|7234.2|7231.7|7228.7|65
1626786300000|2021-07-20 13:05:00|7233.7|7230.7|7231.7|7228.7|7234.2|7231.2|7228.2|7225.2|89
1626786600000|2021-07-20 13:10:00|7231.2|7228.2|7229.2|7226.2|7232.2|7229.2|7225.7|7222.7|92
1626786900000|2021-07-20 13:15:00|7229.7|7226.7|7232.2|7229.2|7235.2|7232.2|7229.2|7226.2|134
1626787200000|2021-07-20 13:20:00|7231.7|7228.7|7229.2|7226.2|7232.2|7229.2|7227.2|7224.2|83
1626787500000|2021-07-20 13:25:00|7228.7|7225.7|7226.7|7223.7|7230.2|7227.2|7225.2|7222.2|64
1626787800000|2021-07-20 13:30:00|7227.2|7224.2|7227.7|7224.7|7231.2|7228.2|7219.2|7216.2|277
1626788100000|2021-07-20 13:35:00|7228.2|7225.2|7225.2|7222.2|7233.7|7230.7|7223.2|7220.2|237
1626788400000|2021-07-20 13:40:00|7224.7|7221.7|7234.2|7231.2|7238.2|7235.2|7221.2|7218.2|128
1626788700000|2021-07-20 13:45:00|7233.7|7230.7|7249.7|7246.7|7249.7|7246.7|7233.2|7230.2|162
1626789000000|2021-07-20 13:50:00|7249.2|7246.2|7254.2|7251.2|7255.7|7252.7|7246.7|7243.7|166
1626789300000|2021-07-20 13:55:00|7253.7|7250.7|7259.2|7256.2|7260.2|7257.2|7253.2|7250.2|109
1626789600000|2021-07-20 14:00:00|7259.7|7256.7|7264.2|7261.2|7265.2|7262.2|7258.2|7255.2|154
1626789900000|2021-07-20 14:05:00|7263.7|7260.7|7268.2|7265.2|7270.2|7267.2|7261.7|7258.7|235
1626790200000|2021-07-20 14:10:00|7267.7|7264.7|7267.7|7264.7|7270.2|7267.2|7265.2|7262.2|145
1626790500000|2021-07-20 14:15:00|7268.2|7265.2|7276.2|7273.2|7276.2|7273.2|7267.7|7264.7|162
1626790800000|2021-07-20 14:20:00|7275.7|7272.7|7282.2|7279.2|7283.2|7280.2|7275.7|7272.7|116
1626791100000|2021-07-20 14:25:00|7282.7|7279.7|7278.7|7275.7|7284.2|7281.2|7277.2|7274.2|104
1626791400000|2021-07-20 14:30:00|7279.2|7276.2|7276.2|7273.2|7283.2|7280.2|7275.2|7272.2|123
1626791700000|2021-07-20 14:35:00|7276.7|7273.7|7278.2|7275.2|7279.2|7276.2|7274.2|7271.2|31
1626792000000|2021-07-20 14:40:00|7278.7|7275.7|7285.2|7282.2|7286.2|7283.2|7278.2|7275.2|82
1626792300000|2021-07-20 14:45:00|7284.7|7281.7|7287.2|7284.2|7290.2|7287.2|7284.2|7281.2|232
1626792600000|2021-07-20 14:50:00|7287.7|7284.7|7290.7|7287.7|7292.7|7289.7|7285.2|7282.2|110
1626792900000|2021-07-20 14:55:00|7290.2|7287.2|7302.2|7299.2|7302.2|7299.2|7290.2|7287.2|262
1626793200000|2021-07-20 15:00:00|7301.7|7298.7|7302.2|7299.2|7303.2|7300.2|7298.2|7295.2|194
1626793500000|2021-07-20 15:05:00|7301.7|7298.7|7300.2|7297.2|7304.2|7301.2|7300.2|7297.2|87
1626793800000|2021-07-20 15:10:00|7299.7|7296.7|7296.2|7293.2|7302.7|7299.7|7295.7|7292.7|132
1626794100000|2021-07-20 15:15:00|7295.7|7292.7|7287.2|7284.2|7297.2|7294.2|7287.2|7284.2|216
1626794400000|2021-07-20 15:20:00|7286.7|7283.7|7282.2|7279.2|7288.7|7285.7|7280.7|7277.7|233
1626794700000|2021-07-20 15:25:00|7281.7|7278.7|7270.2|7267.2|7282.7|7279.7|7270.2|7267.2|295
1626795000000|2021-07-20 15:30:00|7270.7|7267.7|7277.2|7274.2|7281.2|7278.2|7270.2|7267.2|119
1626795300000|2021-07-20 15:35:00|7277.7|7274.7|7281.2|7278.2|7282.2|7279.2|7276.2|7273.2|81
1626795600000|2021-07-20 15:40:00|7280.7|7277.7|7284.2|7281.2|7285.7|7282.7|7280.2|7277.2|115
1626795900000|2021-07-20 15:45:00|7284.7|7281.7|7286.2|7283.2|7289.2|7286.2|7283.2|7280.2|133
1626796200000|2021-07-20 15:50:00|7286.7|7283.7|7287.2|7284.2|7289.2|7286.2|7286.7|7283.7|66
1626796500000|2021-07-20 15:55:00|7288.2|7285.2|7291.2|7288.2|7291.7|7288.7|7287.2|7284.2|85
1626796800000|2021-07-20 16:00:00|7290.7|7287.7|7291.2|7288.2|7293.7|7290.7|7290.7|7287.7|52
1626797100000|2021-07-20 16:05:00|7291.7|7288.7|7286.2|7283.2|7291.7|7288.7|7285.7|7282.7|21
1626797400000|2021-07-20 16:10:00|7286.7|7283.7|7289.2|7286.2|7289.2|7286.2|7286.2|7283.2|26
1626797700000|2021-07-20 16:15:00|7289.7|7286.7|7291.7|7288.7|7292.2|7289.2|7288.2|7285.2|18
1626798000000|2021-07-20 16:20:00|7292.2|7289.2|7292.2|7289.2|7292.2|7289.2|7289.2|7286.2|17
1626798300000|2021-07-20 16:25:00|7291.7|7288.7|7292.2|7289.2|7293.2|7290.2|7291.2|7288.2|29
1626798600000|2021-07-20 16:30:00|7292.7|7289.7|7298.2|7295.2|7298.2|7295.2|7292.2|7289.2|65
1626798900000|2021-07-20 16:35:00|7299.2|7296.2|7297.2|7294.2|7299.2|7296.2|7296.7|7293.7|32
1626799200000|2021-07-20 16:40:00|7297.7|7294.7|7297.2|7294.2|7298.7|7295.7|7297.2|7294.2|43
1626799500000|2021-07-20 16:45:00|7297.7|7294.7|7301.2|7298.2|7301.2|7298.2|7297.7|7294.7|52
1626799800000|2021-07-20 16:50:00|7300.7|7297.7|7300.2|7297.2|7301.2|7298.2|7299.2|7296.2|15
1626800100000|2021-07-20 16:55:00|7300.7|7297.7|7299.2|7296.2|7300.7|7297.7|7299.2|7296.2|16
1626800400000|2021-07-20 17:00:00|7299.7|7296.7|7288.7|7285.7|7301.2|7298.2|7288.2|7285.2|75
1626800700000|2021-07-20 17:05:00|7289.2|7286.2|7290.7|7287.7|7293.2|7290.2|7288.7|7285.7|21
1626801000000|2021-07-20 17:10:00|7290.2|7287.2|7291.2|7288.2|7292.2|7289.2|7289.7|7286.7|65
1626801300000|2021-07-20 17:15:00|7290.2|7287.2|7292.7|7289.7|7293.2|7290.2|7290.2|7287.2|27
1626801600000|2021-07-20 17:20:00|7293.2|7290.2|7291.7|7288.7|7293.7|7290.7|7290.2|7287.2|35
1626801900000|2021-07-20 17:25:00|7291.2|7288.2|7290.2|7287.2|7292.2|7289.2|7289.2|7286.2|89
1626802200000|2021-07-20 17:30:00|7290.7|7287.7|7293.2|7290.2|7293.2|7290.2|7289.2|7286.2|88
1626802500000|2021-07-20 17:35:00|7292.7|7289.7|7293.2|7290.2|7295.2|7292.2|7292.2|7289.2|33
1626802800000|2021-07-20 17:40:00|7293.7|7290.7|7290.2|7287.2|7294.2|7291.2|7290.2|7287.2|85
1626803100000|2021-07-20 17:45:00|7290.7|7287.7|7292.2|7289.2|7293.2|7290.2|7290.7|7287.7|30
1626803400000|2021-07-20 17:50:00|7292.7|7289.7|7294.2|7291.2|7295.2|7292.2|7291.7|7288.7|15
1626803700000|2021-07-20 17:55:00|7294.7|7291.7|7296.7|7293.7|7297.7|7294.7|7294.7|7291.7|28
1626804000000|2021-07-20 18:00:00|7297.2|7294.2|7298.2|7295.2|7299.7|7296.7|7297.2|7294.2|28
1626804300000|2021-07-20 18:05:00|7298.7|7295.7|7299.7|7296.7|7300.2|7297.2|7298.2|7295.2|22
1626804600000|2021-07-20 18:10:00|7300.2|7297.2|7299.2|7296.2|7300.2|7297.2|7298.2|7295.2|42
1626804900000|2021-07-20 18:15:00|7298.7|7295.7|7300.7|7297.7|7301.2|7298.2|7298.7|7295.7|65
1626805200000|2021-07-20 18:20:00|7301.2|7298.2|7303.2|7300.2|7304.2|7301.2|7300.7|7297.7|81
1626805500000|2021-07-20 18:25:00|7303.7|7300.7|7304.2|7301.2|7304.2|7301.2|7303.2|7300.2|20
1626805800000|2021-07-20 18:30:00|7305.2|7302.2|7303.2|7300.2|7305.2|7302.2|7303.2|7300.2|47
1626806100000|2021-07-20 18:35:00|7303.7|7300.7|7302.2|7299.2|7305.2|7302.2|7301.2|7298.2|40
1626806400000|2021-07-20 18:40:00|7301.7|7298.7|7299.7|7296.7|7304.2|7301.2|7298.7|7295.7|45
1626806700000|2021-07-20 18:45:00|7300.2|7297.2|7300.7|7297.7|7300.7|7297.7|7297.2|7294.2|29
1626807000000|2021-07-20 18:50:00|7301.2|7298.2|7301.7|7298.7|7303.2|7300.2|7300.7|7297.7|26
1626807300000|2021-07-20 18:55:00|7301.2|7298.2|7299.2|7296.2|7302.2|7299.2|7298.7|7295.7|31
1626807600000|2021-07-20 19:00:00|7299.7|7296.7|7302.2|7299.2|7302.2|7299.2|7298.7|7295.7|29
1626807900000|2021-07-20 19:05:00|7302.7|7299.7|7302.7|7299.7|7305.2|7302.2|7302.2|7299.2|18
1626808200000|2021-07-20 19:10:00|7303.2|7300.2|7307.2|7304.2|7308.2|7305.2|7302.7|7299.7|70
1626808500000|2021-07-20 19:15:00|7307.7|7304.7|7307.2|7304.2|7309.7|7306.7|7306.2|7303.2|33
1626808800000|2021-07-20 19:20:00|7307.7|7304.7|7308.2|7305.2|7309.2|7306.2|7307.2|7304.2|15
1626809100000|2021-07-20 19:25:00|7308.7|7305.7|7306.2|7303.2|7309.7|7306.7|7305.2|7302.2|56
1626809400000|2021-07-20 19:30:00|7307.2|7304.2|7307.2|7304.2|7308.2|7305.2|7305.2|7302.2|36
1626809700000|2021-07-20 19:35:00|7306.7|7303.7|7304.7|7301.7|7307.2|7304.2|7304.2|7301.2|38
1626810000000|2021-07-20 19:40:00|7304.2|7301.2|7305.7|7302.7|7306.2|7303.2|7304.2|7301.2|22
1626810300000|2021-07-20 19:45:00|7306.2|7303.2|7307.2|7304.2|7307.2|7304.2|7305.2|7302.2|29
1626810600000|2021-07-20 19:50:00|7307.7|7304.7|7307.2|7304.2|7308.2|7305.2|7298.7|7295.7|195
1626810900000|2021-07-20 19:55:00|7306.7|7303.7|7303.2|7300.2|7310.2|7307.2|7302.2|7299.2|484
1626811200000|2021-07-20 20:00:00|7302.7|7299.7|7303.2|7300.2|7305.2|7302.2|7302.7|7299.7|36
1626811500000|2021-07-20 20:05:00|7302.2|7299.2|7305.2|7302.2|7306.2|7303.2|7302.2|7299.2|36
1626811800000|2021-07-20 20:10:00|7304.7|7301.7|7307.7|7304.7|7308.2|7305.2|7304.7|7301.7|6
1626812100000|2021-07-20 20:15:00|7307.2|7304.2|7308.2|7305.2|7308.7|7305.7|7307.2|7304.2|1
1626812400000|2021-07-20 20:20:00|7307.7|7304.7|7307.2|7304.2|7307.7|7304.7|7306.2|7303.2|4
1626812700000|2021-07-20 20:25:00|7306.7|7303.7|7307.2|7304.2|7307.2|7304.2|7306.2|7303.2|4
1626813000000|2021-07-20 20:30:00|7308.2|7305.2|7302.2|7299.2|7308.2|7305.2|7302.2|7299.2|23
1626813300000|2021-07-20 20:35:00|7302.7|7299.7|7301.2|7298.2|7303.2|7300.2|7301.2|7298.2|45
1626813600000|2021-07-20 20:40:00|7301.7|7298.7|7301.2|7298.2|7302.2|7299.2|7301.2|7298.2|24
1626813900000|2021-07-20 20:45:00|7300.2|7297.2|7299.2|7296.2|7300.2|7297.2|7299.2|7296.2|26
1626814200000|2021-07-20 20:50:00|7299.7|7296.7|7300.2|7297.2|7300.2|7297.2|7299.2|7296.2|16
1626814500000|2021-07-20 20:55:00|7299.2|7296.2|7298.2|7295.2|7299.2|7296.2|7297.7|7294.7|24
1626814800000|2021-07-20 21:00:00|7299.8|7295.8|7300.1|7296.1|7301.1|7297.1|7299|7295|0
1626815100000|2021-07-20 21:05:00|7299.7|7295.7|7299.6|7295.6|7299.8|7295.8|7299.5|7295.5|0
1626815400000|2021-07-20 21:10:00|7299.8|7295.8|7299.3|7295.3|7300|7296|7299.3|7295.3|0
1626815700000|2021-07-20 21:15:00|7299.4|7295.4|7299.3|7295.3|7299.6|7295.6|7298.9|7294.9|0
1626816000000|2021-07-20 21:20:00|7299.4|7295.4|7299.4|7295.4|7299.4|7295.4|7299.1|7295.1|0
1626816300000|2021-07-20 21:25:00|7299.3|7295.3|7299.3|7295.3|7299.3|7295.3|7299|7295|0
1626816600000|2021-07-20 21:30:00|7299.4|7295.4|7299.3|7295.3|7299.4|7295.4|7299.2|7295.2|0
1626816900000|2021-07-20 21:35:00|7299.4|7295.4|7300.7|7296.7|7300.7|7296.7|7299.3|7295.3|0
1626817200000|2021-07-20 21:40:00|7300.8|7296.8|7300.8|7296.8|7300.8|7296.8|7300.7|7296.7|0
1626817500000|2021-07-20 21:45:00|7300.7|7296.7|7301.5|7297.5|7301.5|7297.5|7300.7|7296.7|0
1626817800000|2021-07-20 21:50:00|7301.6|7297.6|7301.6|7297.6|7301.9|7297.9|7301.5|7297.5|0
1626818100000|2021-07-20 21:55:00|7301.8|7297.8|7301.2|7297.2|7302.5|7298.5|7300.8|7296.8|0
1626818400000|2021-07-20 22:00:00|7300.9|7296.9|7303.6|7299.6|7304.4|7300.4|7300.9|7296.9|0
1626818700000|2021-07-20 22:05:00|7304|7300|7307.5|7303.5|7307.6|7303.6|7303.7|7299.7|0
1626819000000|2021-07-20 22:10:00|7307.9|7303.9|7305.8|7301.8|7308.1|7304.1|7305.1|7301.1|0
1626819300000|2021-07-20 22:15:00|7306.2|7302.2|7307.3|7303.3|7307.8|7303.8|7305.8|7301.8|0
1626819600000|2021-07-20 22:20:00|7306.4|7302.4|7307.5|7303.5|7307.5|7303.5|7306|7302|0
1626819900000|2021-07-20 22:25:00|7307.3|7303.3|7305.2|7301.2|7307.5|7303.5|7304.4|7300.4|0
1626820200000|2021-07-20 22:30:00|7305|7301|7305.7|7301.7|7305.7|7301.7|7304.8|7300.8|0
1626820500000|2021-07-20 22:35:00|7305.5|7301.5|7305.1|7301.1|7306.3|7302.3|7304.7|7300.7|0
1626820800000|2021-07-20 22:40:00|7304.7|7300.7|7305.4|7301.4|7306.2|7302.2|7304.7|7300.7|0
1626821100000|2021-07-20 22:45:00|7305.6|7301.6|7305.8|7301.8|7306.4|7302.4|7305|7301|0
1626821400000|2021-07-20 22:50:00|7305.6|7301.6|7305.1|7301.1|7305.8|7301.8|7305.1|7301.1|0
1626821700000|2021-07-20 22:55:00|7305.3|7301.3|7306.4|7302.4|7306.6|7302.6|7305.3|7301.3|0
1626822000000|2021-07-20 23:00:00|7306|7302|7305.3|7301.3|7306.4|7302.4|7305.1|7301.1|0
1626822300000|2021-07-20 23:05:00|7306|7302|7308.9|7304.9|7310.2|7306.2|7306|7302|0
1626822600000|2021-07-20 23:10:00|7309|7305|7311.4|7307.4|7312.8|7308.8|7308.7|7304.7|0
1626822900000|2021-07-20 23:15:00|7311.1|7307.1|7310.9|7306.9|7311.4|7307.4|7309.8|7305.8|0
1626823200000|2021-07-20 23:20:00|7311.7|7307.7|7312|7308|7312.8|7308.8|7311.2|7307.2|0
1626823500000|2021-07-20 23:25:00|7311.8|7307.8|7312.4|7308.4|7313.5|7309.5|7311.6|7307.6|0
1626823800000|2021-07-20 23:30:00|7312.2|7308.2|7312.7|7308.7|7312.8|7308.8|7311.8|7307.8|0
1626824100000|2021-07-20 23:35:00|7312.5|7308.5|7310.8|7306.8|7312.5|7308.5|7309.9|7305.9|0
1626824400000|2021-07-20 23:40:00|7311|7307|7310.8|7306.8|7311.6|7307.6|7310.8|7306.8|0
1626824700000|2021-07-20 23:45:00|7310.4|7306.4|7310.7|7306.7|7310.8|7306.8|7309.3|7305.3|0
1626825000000|2021-07-20 23:50:00|7301.7|7299.7|7313.7|7311.7|7314.7|7312.7|7301.2|7299.2|557
1626825300000|2021-07-20 23:55:00|7313.2|7311.2|7317.7|7315.7|7318.7|7316.7|7311.7|7309.7|237
1626825600000|2021-07-21 00:00:00|7317.2|7315.2|7312.2|7311.2|7321.2|7320.2|7311.2|7310.2|773
1626825900000|2021-07-21 00:05:00|7311.7|7310.7|7319.7|7318.7|7321.7|7320.7|7310.2|7309.2|510
1626826200000|2021-07-21 00:10:00|7320.2|7319.2|7326.7|7325.7|7327.2|7326.2|7320.2|7319.2|840
1626826500000|2021-07-21 00:15:00|7327.2|7326.2|7332.7|7331.7|7333.2|7332.2|7324.7|7323.7|588
1626826800000|2021-07-21 00:20:00|7332.2|7331.2|7331.2|7330.2|7339.2|7338.2|7330.2|7329.2|972
1626827100000|2021-07-21 00:25:00|7330.2|7329.2|7336.2|7335.2|7338.7|7337.7|7329.2|7328.2|681
1626827400000|2021-07-21 00:30:00|7337.2|7336.2|7331.2|7330.2|7340.2|7339.2|7331.2|7330.2|584
1626827700000|2021-07-21 00:35:00|7330.2|7329.2|7334.2|7333.2|7334.2|7333.2|7330.2|7329.2|491
1626828000000|2021-07-21 00:40:00|7334.7|7333.7|7338.2|7337.2|7338.2|7337.2|7332.2|7331.2|449
1626828300000|2021-07-21 00:45:00|7338.7|7337.7|7335.2|7334.2|7343.2|7342.2|7334.2|7333.2|494
1626828600000|2021-07-21 00:50:00|7335.7|7334.7|7342.2|7341.2|7342.2|7341.2|7335.2|7334.2|351
1626828900000|2021-07-21 00:55:00|7342.7|7341.7|7341.2|7340.2|7347.2|7346.2|7338.2|7337.2|426
1626829200000|2021-07-21 01:00:00|7341.7|7340.7|7337.2|7336.2|7343.2|7342.2|7332.2|7331.2|529
1626829500000|2021-07-21 01:05:00|7337.7|7336.7|7343.2|7342.2|7345.2|7344.2|7337.7|7336.7|308
1626829800000|2021-07-21 01:10:00|7344.2|7343.2|7349.2|7348.2|7349.2|7348.2|7344.2|7343.2|350
1626830100000|2021-07-21 01:15:00|7348.2|7347.2|7345.2|7344.2|7348.2|7347.2|7344.2|7343.2|376
1626830400000|2021-07-21 01:20:00|7345.7|7344.7|7353.2|7352.2|7355.2|7354.2|7345.7|7344.7|779
1626830700000|2021-07-21 01:25:00|7354.2|7353.2|7348.2|7347.2|7355.2|7354.2|7348.2|7347.2|372
1626831000000|2021-07-21 01:30:00|7348.7|7347.7|7345.2|7344.2|7350.2|7349.2|7343.2|7342.2|418
1626831300000|2021-07-21 01:35:00|7346.2|7345.2|7347.2|7346.2|7353.2|7352.2|7345.2|7344.2|340
1626831600000|2021-07-21 01:40:00|7347.7|7346.7|7346.2|7345.2|7350.2|7349.2|7344.2|7343.2|345
1626831900000|2021-07-21 01:45:00|7345.2|7344.2|7340.2|7339.2|7346.2|7345.2|7340.2|7339.2|301
1626832200000|2021-07-21 01:50:00|7340.7|7339.7|7341.2|7340.2|7344.2|7343.2|7339.2|7338.2|327
1626832500000|2021-07-21 01:55:00|7340.7|7339.7|7338.7|7337.7|7340.7|7339.7|7333.2|7332.2|359
1626832800000|2021-07-21 02:00:00|7339.2|7338.2|7337.2|7336.2|7340.7|7339.7|7334.2|7333.2|271
1626833100000|2021-07-21 02:05:00|7337.7|7336.7|7338.2|7337.2|7340.2|7339.2|7334.2|7333.2|295
1626833400000|2021-07-21 02:10:00|7337.7|7336.7|7342.2|7341.2|7342.2|7341.2|7336.2|7335.2|234
1626833700000|2021-07-21 02:15:00|7341.7|7340.7|7331.2|7330.2|7342.2|7341.2|7331.2|7330.2|315
1626834000000|2021-07-21 02:20:00|7330.2|7329.2|7329.5|7328.5|7330.5|7329.5|7328.2|7327.2|291
1626834300000|2021-07-21 02:25:00|7328.5|7327.5|7322.5|7321.5|7332|7331|7322.5|7321.5|363
1626834600000|2021-07-21 02:30:00|7323|7322|7320.5|7319.5|7324.5|7323.5|7318.5|7317.5|241
1626834900000|2021-07-21 02:35:00|7320|7319|7325.5|7324.5|7327.5|7326.5|7319.5|7318.5|277
1626835200000|2021-07-21 02:40:00|7325|7324|7318.5|7317.5|7325|7324|7318.5|7317.5|310
1626835500000|2021-07-21 02:45:00|7318|7317|7318.5|7317.5|7320|7319|7312|7311|514
1626835800000|2021-07-21 02:50:00|7318|7317|7320.5|7319.5|7320.5|7319.5|7317.5|7316.5|173
1626836100000|2021-07-21 02:55:00|7321.5|7320.5|7324.5|7323.5|7327.5|7326.5|7321.5|7320.5|280
1626836400000|2021-07-21 03:00:00|7325|7324|7331.5|7330.5|7331.5|7330.5|7324.5|7323.5|288
1626836700000|2021-07-21 03:05:00|7332|7331|7333.5|7332.5|7334.5|7333.5|7330.5|7329.5|227
1626837000000|2021-07-21 03:10:00|7334.5|7333.5|7330.5|7329.5|7335.5|7334.5|7329.5|7328.5|270
1626837300000|2021-07-21 03:15:00|7331|7330|7337.5|7336.5|7338.5|7337.5|7330.5|7329.5|317
1626837600000|2021-07-21 03:20:00|7337|7336|7337.5|7336.5|7340.5|7339.5|7336.5|7335.5|242
1626837900000|2021-07-21 03:25:00|7337|7336|7338.5|7337.5|7339.5|7338.5|7336|7335|293
1626838200000|2021-07-21 03:30:00|7338|7337|7339.5|7338.5|7340.5|7339.5|7336.5|7335.5|238
1626838500000|2021-07-21 03:35:00|7340|7339|7335.5|7334.5|7340.5|7339.5|7334.5|7333.5|202
1626838800000|2021-07-21 03:40:00|7336|7335|7337.5|7336.5|7339.5|7338.5|7336|7335|239
1626839100000|2021-07-21 03:45:00|7338.5|7337.5|7338.5|7337.5|7339.5|7338.5|7336.5|7335.5|166
1626839400000|2021-07-21 03:50:00|7338|7337|7336.5|7335.5|7338|7337|7335.5|7334.5|162
1626839700000|2021-07-21 03:55:00|7336|7335|7338.5|7337.5|7338.5|7337.5|7334.5|7333.5|291
1626840000000|2021-07-21 04:00:00|7339|7338|7344.5|7343.5|7344.5|7343.5|7337.5|7336.5|379
1626840300000|2021-07-21 04:05:00|7344|7343|7342.5|7341.5|7345.5|7344.5|7341.5|7340.5|245
1626840600000|2021-07-21 04:10:00|7343|7342|7339.5|7338.5|7343.5|7342.5|7339.5|7338.5|154
1626840900000|2021-07-21 04:15:00|7340|7339|7339.5|7338.5|7341.5|7340.5|7337.5|7336.5|207
1626841200000|2021-07-21 04:20:00|7340|7339|7336.5|7335.5|7340|7339|7336.5|7335.5|187
1626841500000|2021-07-21 04:25:00|7337|7336|7338.5|7337.5|7339.5|7338.5|7336|7335|225
1626841800000|2021-07-21 04:30:00|7338|7337|7335.5|7334.5|7338|7337|7332.5|7331.5|229
1626842100000|2021-07-21 04:35:00|7335|7334|7336.5|7335.5|7336.5|7335.5|7334.5|7333.5|188
1626842400000|2021-07-21 04:40:00|7337|7336|7336.5|7335.5|7337.5|7336.5|7336|7335|166
1626842700000|2021-07-21 04:45:00|7337|7336|7331.5|7330.5|7337.5|7336.5|7331.5|7330.5|226
1626843000000|2021-07-21 04:50:00|7331|7330|7327.5|7326.5|7331.5|7330.5|7326.5|7325.5|234
1626843300000|2021-07-21 04:55:00|7326.5|7325.5|7320|7319|7326.5|7325.5|7320|7319|236
1626843600000|2021-07-21 05:00:00|7320.5|7319.5|7321.5|7320.5|7323.5|7322.5|7319.5|7318.5|374
1626843900000|2021-07-21 05:05:00|7322|7321|7320.5|7319.5|7323.5|7322.5|7319.5|7318.5|344
1626844200000|2021-07-21 05:10:00|7320|7319|7319.5|7318.5|7323.5|7322.5|7318.5|7317.5|465
1626844500000|2021-07-21 05:15:00|7320|7319|7316.5|7315.5|7320.5|7319.5|7315.5|7314.5|244
1626844800000|2021-07-21 05:20:00|7317|7316|7315.5|7314.5|7317|7316|7312.5|7311.5|241
1626845100000|2021-07-21 05:25:00|7314.5|7313.5|7321.5|7320.5|7321.5|7320.5|7313.5|7312.5|357
1626845400000|2021-07-21 05:30:00|7322.5|7321.5|7320.5|7319.5|7325|7324|7319.5|7318.5|478
1626845700000|2021-07-21 05:35:00|7319.5|7318.5|7318.5|7317.5|7323|7322|7318.5|7317.5|295
1626846000000|2021-07-21 05:40:00|7319|7318|7319.5|7318.5|7319.5|7318.5|7315|7314|325
1626846300000|2021-07-21 05:45:00|7318.5|7317.5|7318.5|7317.5|7319|7318|7316.5|7315.5|366
1626846600000|2021-07-21 05:50:00|7318|7317|7314.5|7313.5|7318|7317|7314.5|7313.5|424
1626846900000|2021-07-21 05:55:00|7315.5|7314.5|7313.5|7312.5|7315.5|7314.5|7309.5|7308.5|668
1626847200000|2021-07-21 06:00:00|7314|7312|7312|7310|7319|7317|7311|7309|1063
1626847500000|2021-07-21 06:05:00|7312.5|7310.5|7306|7304|7312.5|7310.5|7303|7301|1806
1626847800000|2021-07-21 06:10:00|7307|7305|7314|7312|7315|7313|7306|7304|1130
1626848100000|2021-07-21 06:15:00|7314.5|7312.5|7315|7313|7317|7315|7313.5|7311.5|430
1626848400000|2021-07-21 06:20:00|7316|7314|7314|7312|7316.5|7314.5|7314|7312|213
1626848700000|2021-07-21 06:25:00|7314.5|7312.5|7314|7312|7316|7314|7312|7310|355
1626849000000|2021-07-21 06:30:00|7314.7|7310.7|7313|7309|7315.6|7311.6|7312.2|7308.2|0
1626849300000|2021-07-21 06:35:00|7313.1|7309.1|7313.7|7309.7|7315.5|7311.5|7312.4|7308.4|0
1626849600000|2021-07-21 06:40:00|7313.9|7309.9|7316.6|7312.6|7317|7313|7312.5|7308.5|0
1626849900000|2021-07-21 06:45:00|7316.5|7312.5|7317.7|7313.7|7318.8|7314.8|7315|7311|0
1626850200000|2021-07-21 06:50:00|7317.9|7313.9|7320.4|7316.4|7320.4|7316.4|7317|7313|0
1626850500000|2021-07-21 06:55:00|7320.1|7316.1|7323|7319|7324.2|7320.2|7319.6|7315.6|0
1626850800000|2021-07-21 07:00:00|7322.8|7318.8|7326.2|7322.2|7328|7324|7320.3|7316.3|0
1626851100000|2021-07-21 07:05:00|7326.1|7322.1|7324.4|7320.4|7326.1|7322.1|7316.3|7312.3|0
1626851400000|2021-07-21 07:10:00|7324|7320|7329.5|7326.5|7331.5|7328.5|7320.5|7317.5|348
1626851700000|2021-07-21 07:15:00|7330|7327|7333.5|7330.5|7333.5|7330.5|7328.5|7325.5|162
1626852000000|2021-07-21 07:20:00|7333|7330|7336.5|7333.5|7337.5|7334.5|7328.5|7325.5|118
1626852300000|2021-07-21 07:25:00|7337|7334|7337.5|7334.5|7340.5|7337.5|7335|7332|115
1626852600000|2021-07-21 07:30:00|7336.5|7333.5|7337.5|7334.5|7343.5|7340.5|7336.5|7333.5|187
1626852900000|2021-07-21 07:35:00|7338|7335|7342.5|7339.5|7342.5|7339.5|7338|7335|117
1626853200000|2021-07-21 07:40:00|7341.5|7338.5|7345.5|7342.5|7348.5|7345.5|7341.5|7338.5|144
1626853500000|2021-07-21 07:45:00|7346|7343|7350.5|7347.5|7351|7348|7345.5|7342.5|114
1626853800000|2021-07-21 07:50:00|7350|7347|7350|7347|7352.5|7349.5|7348.5|7345.5|101
1626854100000|2021-07-21 07:55:00|7349.5|7346.5|7350.5|7347.5|7353.5|7350.5|7348.5|7345.5|118
1626854400000|2021-07-21 08:00:00|7349.5|7346.5|7348.5|7345.5|7351.5|7348.5|7347.5|7344.5|114
1626854700000|2021-07-21 08:05:00|7349|7346|7346.5|7343.5|7349.5|7346.5|7346.5|7343.5|91
1626855000000|2021-07-21 08:10:00|7347.5|7344.5|7352.5|7349.5|7352.5|7349.5|7347.5|7344.5|86
1626855300000|2021-07-21 08:15:00|7352|7349|7350.5|7347.5|7353|7350|7349.5|7346.5|81
1626855600000|2021-07-21 08:20:00|7351|7348|7357.5|7354.5|7358.5|7355.5|7350.5|7347.5|79
1626855900000|2021-07-21 08:25:00|7358|7355|7356.5|7353.5|7358.5|7355.5|7355.5|7352.5|89
1626856200000|2021-07-21 08:30:00|7357.5|7354.5|7359.5|7356.5|7360.5|7357.5|7355.5|7352.5|80
1626856500000|2021-07-21 08:35:00|7360|7357|7355.5|7352.5|7360|7357|7355.5|7352.5|75
1626856800000|2021-07-21 08:40:00|7356|7353|7354.5|7351.5|7356.5|7353.5|7354.5|7351.5|32
1626857100000|2021-07-21 08:45:00|7355|7352|7355.5|7352.5|7356.5|7353.5|7354.5|7351.5|35
1626857400000|2021-07-21 08:50:00|7356|7353|7354.5|7351.5|7357|7354|7354.5|7351.5|53
1626857700000|2021-07-21 08:55:00|7355|7352|7350.5|7347.5|7355.5|7352.5|7350.5|7347.5|84
1626858000000|2021-07-21 09:00:00|7351|7348|7349.5|7346.5|7352.5|7349.5|7345.5|7342.5|75
1626858300000|2021-07-21 09:05:00|7350|7347|7349|7346|7352|7349|7347.5|7344.5|38
1626858600000|2021-07-21 09:10:00|7348.5|7345.5|7347.5|7344.5|7350.5|7347.5|7346.5|7343.5|36
1626858900000|2021-07-21 09:15:00|7347|7344|7354.5|7351.5|7354.5|7351.5|7346.5|7343.5|32
1626859200000|2021-07-21 09:20:00|7355|7352|7357.5|7354.5|7357.5|7354.5|7354|7351|71
1626859500000|2021-07-21 09:25:00|7357|7354|7357.5|7354.5|7358.5|7355.5|7354.5|7351.5|62
1626859800000|2021-07-21 09:30:00|7357|7354|7356.5|7353.5|7358|7355|7354.5|7351.5|33
1626860100000|2021-07-21 09:35:00|7356|7353|7359.5|7356.5|7359.5|7356.5|7355.5|7352.5|27
1626860400000|2021-07-21 09:40:00|7359|7356|7356.5|7353.5|7359|7356|7356|7353|27
1626860700000|2021-07-21 09:45:00|7357|7354|7358.5|7355.5|7359|7356|7356.5|7353.5|9
1626861000000|2021-07-21 09:50:00|7359|7356|7357.5|7354.5|7359.5|7356.5|7355.5|7352.5|55
1626861300000|2021-07-21 09:55:00|7357|7354|7360|7357|7360.5|7357.5|7357|7354|67
1626861600000|2021-07-21 10:00:00|7359.5|7356.5|7355.5|7352.5|7360.5|7357.5|7355.5|7352.5|49
1626861900000|2021-07-21 10:05:00|7355|7352|7356.5|7353.5|7357.5|7354.5|7352.5|7349.5|29
1626862200000|2021-07-21 10:10:00|7357|7354|7355.5|7352.5|7358|7355|7354.5|7351.5|11
1626862500000|2021-07-21 10:15:00|7355|7352|7354.5|7351.5|7356|7353|7350.5|7347.5|48
1626862800000|2021-07-21 10:20:00|7354|7351|7358.5|7355.5|7358.5|7355.5|7353|7350|49
1626863100000|2021-07-21 10:25:00|7358|7355|7355.5|7352.5|7359.5|7356.5|7355|7352|83
1626863400000|2021-07-21 10:30:00|7355|7352|7354.5|7351.5|7356|7353|7353.5|7350.5|68
1626863700000|2021-07-21 10:35:00|7355|7352|7356|7353|7356.5|7353.5|7353.5|7350.5|42
1626864000000|2021-07-21 10:40:00|7355.5|7352.5|7357.5|7354.5|7359.5|7356.5|7355.5|7352.5|75
1626864300000|2021-07-21 10:45:00|7357|7354|7355|7352|7358.5|7355.5|7353.5|7350.5|20
1626864600000|2021-07-21 10:50:00|7355.5|7352.5|7355.5|7352.5|7356.5|7353.5|7353|7350|39
1626864900000|2021-07-21 10:55:00|7355|7352|7356.5|7353.5|7356.5|7353.5|7353.5|7350.5|11
1626865200000|2021-07-21 11:00:00|7355.5|7352.5|7349.5|7346.5|7355.5|7352.5|7349.5|7346.5|53
1626865500000|2021-07-21 11:05:00|7349|7346|7349.5|7346.5|7350.5|7347.5|7348|7345|37
1626865800000|2021-07-21 11:10:00|7349|7346|7347.5|7344.5|7349|7346|7346.5|7343.5|39
1626866100000|2021-07-21 11:15:00|7347|7344|7349.5|7346.5|7349.5|7346.5|7346.5|7343.5|16
1626866400000|2021-07-21 11:20:00|7349|7346|7344.5|7341.5|7349|7346|7344.5|7341.5|44
1626866700000|2021-07-21 11:25:00|7345|7342|7343|7340|7345|7342|7342.5|7339.5|23
1626867000000|2021-07-21 11:30:00|7343.5|7340.5|7339.5|7336.5|7343.5|7340.5|7339|7336|54
1626867300000|2021-07-21 11:35:00|7339|7336|7336.5|7333.5|7339.5|7336.5|7336.5|7333.5|20
1626867600000|2021-07-21 11:40:00|7335.5|7332.5|7336|7333|7336.5|7333.5|7331.5|7328.5|81
1626867900000|2021-07-21 11:45:00|7336.5|7333.5|7335.5|7332.5|7337.5|7334.5|7333.5|7330.5|41
1626868200000|2021-07-21 11:50:00|7335|7332|7330.5|7327.5|7335|7332|7329.5|7326.5|34
1626868500000|2021-07-21 11:55:00|7330|7327|7330.5|7327.5|7331|7328|7329.5|7326.5|71
1626868800000|2021-07-21 12:00:00|7330|7327|7329.5|7326.5|7331|7328|7328.5|7325.5|169
1626869100000|2021-07-21 12:05:00|7330|7327|7336.5|7333.5|7336.5|7333.5|7329.5|7326.5|65
1626869400000|2021-07-21 12:10:00|7336|7333|7337|7334|7337|7334|7334.5|7331.5|13
1626869700000|2021-07-21 12:15:00|7337.5|7334.5|7338.5|7335.5|7338.5|7335.5|7335.5|7332.5|72
1626870000000|2021-07-21 12:20:00|7339|7336|7340|7337|7340.5|7337.5|7338.5|7335.5|7
1626870300000|2021-07-21 12:25:00|7339.5|7336.5|7341.5|7338.5|7342|7339|7339.5|7336.5|20
1626870600000|2021-07-21 12:30:00|7342|7339|7345.5|7342.5|7346.5|7343.5|7341.5|7338.5|56
1626870900000|2021-07-21 12:35:00|7346|7343|7346|7343|7347.5|7344.5|7344|7341|66
1626871200000|2021-07-21 12:40:00|7345.5|7342.5|7346.5|7343.5|7347.5|7344.5|7345.5|7342.5|26
1626871500000|2021-07-21 12:45:00|7346|7343|7347.5|7344.5|7347.5|7344.5|7344|7341|28
1626871800000|2021-07-21 12:50:00|7347|7344|7348.5|7345.5|7348.5|7345.5|7345|7342|30
1626872100000|2021-07-21 12:55:00|7349|7346|7351|7348|7351.5|7348.5|7346.5|7343.5|98
1626872400000|2021-07-21 13:00:00|7351.5|7348.5|7349.5|7346.5|7354|7351|7349.5|7346.5|111
1626872700000|2021-07-21 13:05:00|7350|7347|7349.5|7346.5|7351|7348|7347|7344|18
1626873000000|2021-07-21 13:10:00|7350|7347|7351|7348|7351.5|7348.5|7349.5|7346.5|31
1626873300000|2021-07-21 13:15:00|7350.5|7347.5|7353.5|7350.5|7354.5|7351.5|7350.5|7347.5|55
1626873600000|2021-07-21 13:20:00|7353|7350|7352.5|7349.5|7354.5|7351.5|7351.5|7348.5|36
1626873900000|2021-07-21 13:25:00|7353|7350|7352.5|7349.5|7353.5|7350.5|7351.5|7348.5|19
1626874200000|2021-07-21 13:30:00|7352|7349|7359.5|7356.5|7359.5|7356.5|7351|7348|131
1626874500000|2021-07-21 13:35:00|7360|7357|7356.5|7353.5|7361.5|7358.5|7355.5|7352.5|71
1626874800000|2021-07-21 13:40:00|7356|7353|7359|7356|7360.5|7357.5|7354.5|7351.5|41
1626875100000|2021-07-21 13:45:00|7358.5|7355.5|7362.5|7359.5|7364.5|7361.5|7358.5|7355.5|165
1626875400000|2021-07-21 13:50:00|7363|7360|7364.5|7361.5|7367.5|7364.5|7362.5|7359.5|199
1626875700000|2021-07-21 13:55:00|7365|7362|7365.5|7362.5|7367.5|7364.5|7365|7362|108
1626876000000|2021-07-21 14:00:00|7366.5|7363.5|7365.5|7362.5|7370.5|7367.5|7364.5|7361.5|187
1626876300000|2021-07-21 14:05:00|7366|7363|7369.5|7366.5|7370.5|7367.5|7365.5|7362.5|155
1626876600000|2021-07-21 14:10:00|7370|7367|7367.5|7364.5|7370.5|7367.5|7365.5|7362.5|215
1626876900000|2021-07-21 14:15:00|7368|7365|7365.5|7362.5|7375.5|7372.5|7365.5|7362.5|553
1626877200000|2021-07-21 14:20:00|7366|7363|7366.5|7363.5|7371|7368|7365|7362|222
1626877500000|2021-07-21 14:25:00|7366|7363|7356.5|7353.5|7366.5|7363.5|7356.5|7353.5|229
1626877800000|2021-07-21 14:30:00|7357.5|7354.5|7361.5|7358.5|7362.5|7359.5|7356.5|7353.5|156
1626878100000|2021-07-21 14:35:00|7362|7359|7366|7363|7368.5|7365.5|7361.5|7358.5|111
1626878400000|2021-07-21 14:40:00|7366.5|7363.5|7361.5|7358.5|7368.5|7365.5|7361.5|7358.5|150
1626878700000|2021-07-21 14:45:00|7361|7358|7358.5|7355.5|7363.5|7360.5|7357.5|7354.5|118
1626879000000|2021-07-21 14:50:00|7359.5|7356.5|7361.5|7358.5|7362.5|7359.5|7358.5|7355.5|122
1626879300000|2021-07-21 14:55:00|7362|7359|7364.5|7361.5|7366.5|7363.5|7361.5|7358.5|131
1626879600000|2021-07-21 15:00:00|7365|7362|7368.5|7365.5|7369.5|7366.5|7364.5|7361.5|123
1626879900000|2021-07-21 15:05:00|7369|7366|7368.5|7365.5|7372.5|7369.5|7368.5|7365.5|113
1626880200000|2021-07-21 15:10:00|7369|7366|7365.5|7362.5|7371.5|7368.5|7363|7360|315
1626880500000|2021-07-21 15:15:00|7366|7363|7366|7363|7368.5|7365.5|7365.5|7362.5|122
1626880800000|2021-07-21 15:20:00|7366.5|7363.5|7364.5|7361.5|7366.5|7363.5|7364.5|7361.5|49
1626881100000|2021-07-21 15:25:00|7365|7362|7363.5|7360.5|7368.5|7365.5|7363|7360|105
1626881400000|2021-07-21 15:30:00|7363|7360|7366.5|7363.5|7367.5|7364.5|7361|7358|31
1626881700000|2021-07-21 15:35:00|7367|7364|7367.5|7364.5|7368.5|7365.5|7366.5|7363.5|39
1626882000000|2021-07-21 15:40:00|7367|7364|7365.5|7362.5|7368.5|7365.5|7365.5|7362.5|42
1626882300000|2021-07-21 15:45:00|7366.5|7363.5|7366.5|7363.5|7368.5|7365.5|7365.5|7362.5|62
1626882600000|2021-07-21 15:50:00|7366|7363|7367.5|7364.5|7369.5|7366.5|7365.5|7362.5|97
1626882900000|2021-07-21 15:55:00|7368|7365|7367.5|7364.5|7368.5|7365.5|7366.5|7363.5|16
1626883200000|2021-07-21 16:00:00|7368|7365|7366.5|7363.5|7368.5|7365.5|7366.5|7363.5|21
1626883500000|2021-07-21 16:05:00|7367|7364|7371.5|7368.5|7371.5|7368.5|7366.5|7363.5|13
1626883800000|2021-07-21 16:10:00|7372|7369|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|51
1626884100000|2021-07-21 16:15:00|7371|7368|7374|7371|7374|7371|7371|7368|20
1626884400000|2021-07-21 16:20:00|7374.5|7371.5|7373|7370|7375|7372|7371.5|7368.5|31
1626884700000|2021-07-21 16:25:00|7373.5|7370.5|7372.5|7369.5|7373.5|7370.5|7371.5|7368.5|26
1626885000000|2021-07-21 16:30:00|7372|7369|7371.5|7368.5|7373.5|7370.5|7371.5|7368.5|26
1626885300000|2021-07-21 16:35:00|7371|7368|7371|7368|7371.5|7368.5|7370.5|7367.5|14
1626885600000|2021-07-21 16:40:00|7370.5|7367.5|7373.5|7370.5|7374|7371|7370.5|7367.5|13
1626885900000|2021-07-21 16:45:00|7374|7371|7373|7370|7374.5|7371.5|7372.5|7369.5|28
1626886200000|2021-07-21 16:50:00|7372.5|7369.5|7373.5|7370.5|7373.5|7370.5|7371.5|7368.5|16
1626886500000|2021-07-21 16:55:00|7373|7370|7370.5|7367.5|7373.5|7370.5|7370.5|7367.5|19
1626886800000|2021-07-21 17:00:00|7371|7368|7373.5|7370.5|7373.5|7370.5|7371|7368|49
1626887100000|2021-07-21 17:05:00|7373|7370|7375.5|7372.5|7376.5|7373.5|7372.5|7369.5|46
1626887400000|2021-07-21 17:10:00|7375|7372|7375.5|7372.5|7376.5|7373.5|7374.5|7371.5|52
1626887700000|2021-07-21 17:15:00|7376|7373|7373.5|7370.5|7376.5|7373.5|7372.5|7369.5|58
1626888000000|2021-07-21 17:20:00|7373|7370|7372.5|7369.5|7374.5|7371.5|7371.5|7368.5|23
1626888300000|2021-07-21 17:25:00|7373|7370|7373.5|7370.5|7374.5|7371.5|7372.5|7369.5|17
1626888600000|2021-07-21 17:30:00|7373|7370|7373.5|7370.5|7375|7372|7372.5|7369.5|24
1626888900000|2021-07-21 17:35:00|7373|7370|7372|7369|7373.5|7370.5|7371.5|7368.5|16
1626889200000|2021-07-21 17:40:00|7371.5|7368.5|7372.5|7369.5|7373.5|7370.5|7371.5|7368.5|7
1626889500000|2021-07-21 17:45:00|7372|7369|7373.5|7370.5|7374|7371|7372|7369|6
1626889800000|2021-07-21 17:50:00|7374|7371|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|11
1626890100000|2021-07-21 17:55:00|7375|7372|7375.5|7372.5|7376.5|7373.5|7375|7372|17
1626890400000|2021-07-21 18:00:00|7376|7373|7376.5|7373.5|7376.5|7373.5|7374.5|7371.5|35
1626890700000|2021-07-21 18:05:00|7377|7374|7376.5|7373.5|7377.5|7374.5|7375.5|7372.5|21
1626891000000|2021-07-21 18:10:00|7376|7373|7375|7372|7376.5|7373.5|7374.5|7371.5|5
1626891300000|2021-07-21 18:15:00|7374.5|7371.5|7374.5|7371.5|7375.5|7372.5|7373.5|7370.5|20
1626891600000|2021-07-21 18:20:00|7374|7371|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|5
1626891900000|2021-07-21 18:25:00|7375|7372|7376.5|7373.5|7376.5|7373.5|7374.5|7371.5|21
1626892200000|2021-07-21 18:30:00|7377|7374|7378|7375|7378.5|7375.5|7377|7374|51
1626892500000|2021-07-21 18:35:00|7378.5|7375.5|7380.5|7377.5|7380.5|7377.5|7377.5|7374.5|95
1626892800000|2021-07-21 18:40:00|7381|7378|7382.5|7379.5|7383.5|7380.5|7380.5|7377.5|162
1626893100000|2021-07-21 18:45:00|7383|7380|7382.5|7379.5|7384|7381|7382.5|7379.5|114
1626893400000|2021-07-21 18:50:00|7383|7380|7381.5|7378.5|7383|7380|7381.5|7378.5|25
1626893700000|2021-07-21 18:55:00|7381|7378|7382.5|7379.5|7382.5|7379.5|7380.5|7377.5|22
1626894000000|2021-07-21 19:00:00|7382|7379|7381.5|7378.5|7382.5|7379.5|7380.5|7377.5|69
1626894300000|2021-07-21 19:05:00|7382|7379|7383.5|7380.5|7383.5|7380.5|7382|7379|21
1626894600000|2021-07-21 19:10:00|7384.5|7381.5|7382.5|7379.5|7384.5|7381.5|7382.5|7379.5|97
1626894900000|2021-07-21 19:15:00|7383|7380|7384.5|7381.5|7384.5|7381.5|7382.5|7379.5|79
1626895200000|2021-07-21 19:20:00|7384|7381|7382.5|7379.5|7384.5|7381.5|7382|7379|56
1626895500000|2021-07-21 19:25:00|7382|7379|7380.5|7377.5|7382.5|7379.5|7379.5|7376.5|42
1626895800000|2021-07-21 19:30:00|7379.5|7376.5|7380.5|7377.5|7380.5|7377.5|7379.5|7376.5|34
1626896100000|2021-07-21 19:35:00|7380|7377|7377.5|7374.5|7380.5|7377.5|7377.5|7374.5|32
1626896400000|2021-07-21 19:40:00|7378|7375|7378.5|7375.5|7380.5|7377.5|7378|7375|59
1626896700000|2021-07-21 19:45:00|7379|7376|7374.5|7371.5|7379|7376|7374|7371|34
1626897000000|2021-07-21 19:50:00|7374|7371|7384|7381|7385|7382|7372|7369|282
1626897300000|2021-07-21 19:55:00|7384.5|7381.5|7385.5|7382.5|7388|7385|7382.5|7379.5|444
1626897600000|2021-07-21 20:00:00|7385|7382|7385|7382|7387.5|7384.5|7385|7382|28
1626897900000|2021-07-21 20:05:00|7385.5|7382.5|7384|7381|7385.5|7382.5|7384|7381|21
1626898200000|2021-07-21 20:10:00|7383.5|7380.5|7382.5|7379.5|7383.5|7380.5|7381.5|7378.5|13
1626898500000|2021-07-21 20:15:00|7383|7380|7382.5|7379.5|7383|7380|7382.5|7379.5|2
1626898800000|2021-07-21 20:20:00|7383|7380|7383|7380|7383.5|7380.5|7382.5|7379.5|11
1626899100000|2021-07-21 20:25:00|7382.5|7379.5|7383|7380|7383.5|7380.5|7382.5|7379.5|3
1626899400000|2021-07-21 20:30:00|7382.5|7379.5|7382|7379|7382.5|7379.5|7381.5|7378.5|14
1626899700000|2021-07-21 20:35:00|7381.5|7378.5|7382|7379|7382.5|7379.5|7381.5|7378.5|8
1626900000000|2021-07-21 20:40:00|7382.5|7379.5|7380.5|7377.5|7382.5|7379.5|7379.5|7376.5|71
1626900300000|2021-07-21 20:45:00|7380|7377|7379.5|7376.5|7380.5|7377.5|7379.5|7376.5|33
1626900600000|2021-07-21 20:50:00|7380|7377|7380.5|7377.5|7381.5|7378.5|7379.5|7376.5|17
1626900900000|2021-07-21 20:55:00|7381|7378|7379.5|7376.5|7381|7378|7379.5|7376.5|50
1626901200000|2021-07-21 21:00:00|7379.8|7375.8|7380.3|7376.3|7380.7|7376.7|7379.5|7375.5|0
1626901500000|2021-07-21 21:05:00|7380.4|7376.4|7379.9|7375.9|7380.4|7376.4|7379.9|7375.9|0
1626901800000|2021-07-21 21:10:00|7380.3|7376.3|7380.1|7376.1|7380.4|7376.4|7380.1|7376.1|0
1626902100000|2021-07-21 21:15:00|7380|7376|7380|7376|7380|7376|7380|7376|0
1626902400000|2021-07-21 21:20:00|7380.1|7376.1|7379.7|7375.7|7380.2|7376.2|7379.7|7375.7|0
1626902700000|2021-07-21 21:25:00|7379.6|7375.6|7380.7|7376.7|7380.7|7376.7|7379.5|7375.5|0
1626903000000|2021-07-21 21:30:00|7380.9|7376.9|7380.4|7376.4|7380.9|7376.9|7380.4|7376.4|0
1626903300000|2021-07-21 21:35:00|7380.3|7376.3|7380.3|7376.3|7380.6|7376.6|7380.3|7376.3|0
1626903600000|2021-07-21 21:40:00|7380.5|7376.5|7380.8|7376.8|7380.9|7376.9|7380.3|7376.3|0
1626903900000|2021-07-21 21:45:00|7380.6|7376.6|7379.6|7375.6|7382|7378|7379.6|7375.6|0
1626904200000|2021-07-21 21:50:00|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|0
1626904500000|2021-07-21 21:55:00|7379.3|7375.3|7379.3|7375.3|7379.5|7375.5|7379.2|7375.2|0
1626904800000|2021-07-21 22:00:00|7379.9|7375.9|7378.3|7374.3|7379.9|7375.9|7376.3|7372.3|0
1626905100000|2021-07-21 22:05:00|7378.5|7374.5|7378.1|7374.1|7378.7|7374.7|7377.5|7373.5|0
1626905400000|2021-07-21 22:10:00|7378.3|7374.3|7378.1|7374.1|7378.8|7374.8|7378.1|7374.1|0
1626905700000|2021-07-21 22:15:00|7377.9|7373.9|7376.9|7372.9|7377.9|7373.9|7376.2|7372.2|0
1626906000000|2021-07-21 22:20:00|7377.3|7373.3|7376.8|7372.8|7377.3|7373.3|7376.6|7372.6|0
1626906300000|2021-07-21 22:25:00|7377.2|7373.2|7377.7|7373.7|7378.6|7374.6|7377.2|7373.2|0
1626906600000|2021-07-21 22:30:00|7378|7374|7378|7374|7378.4|7374.4|7377.7|7373.7|0
1626906900000|2021-07-21 22:35:00|7377.8|7373.8|7378.2|7374.2|7378.2|7374.2|7377.8|7373.8|0
1626907200000|2021-07-21 22:40:00|7377.9|7373.9|7378.2|7374.2|7378.2|7374.2|7377.5|7373.5|0
1626907500000|2021-07-21 22:45:00|7378.4|7374.4|7380.5|7376.5|7380.5|7376.5|7378.2|7374.2|0
1626907800000|2021-07-21 22:50:00|7380.3|7376.3|7379.5|7375.5|7380.5|7376.5|7379.5|7375.5|0
1626908100000|2021-07-21 22:55:00|7379.7|7375.7|7379.4|7375.4|7379.9|7375.9|7379.4|7375.4|0
1626908400000|2021-07-21 23:00:00|7379.7|7375.7|7380.7|7376.7|7381.3|7377.3|7379.7|7375.7|0
1626908700000|2021-07-21 23:05:00|7380.5|7376.5|7378.5|7374.5|7380.8|7376.8|7378.5|7374.5|0
1626909000000|2021-07-21 23:10:00|7378.8|7374.8|7378.2|7374.2|7378.8|7374.8|7378.2|7374.2|0
1626909300000|2021-07-21 23:15:00|7378.6|7374.6|7378.5|7374.5|7378.6|7374.6|7378.2|7374.2|0
1626909600000|2021-07-21 23:20:00|7378.3|7374.3|7379|7375|7379|7375|7378.2|7374.2|0
1626909900000|2021-07-21 23:25:00|7379.2|7375.2|7378.9|7374.9|7379.4|7375.4|7378.2|7374.2|0
1626910200000|2021-07-21 23:30:00|7378.7|7374.7|7377.9|7373.9|7378.9|7374.9|7377|7373|0
1626910500000|2021-07-21 23:35:00|7378.2|7374.2|7380.8|7376.8|7382|7378|7377.6|7373.6|0
1626910800000|2021-07-21 23:40:00|7381.1|7377.1|7380.8|7376.8|7381.1|7377.1|7380.4|7376.4|0
1626911100000|2021-07-21 23:45:00|7380.6|7376.6|7386.3|7382.3|7386.3|7382.3|7380.6|7376.6|0
1626911400000|2021-07-21 23:50:00|7386|7384|7385.5|7383.5|7390|7388|7381.5|7379.5|832
1626911700000|2021-07-21 23:55:00|7385|7383|7368|7366|7385|7383|7367|7365|717
1626912000000|2021-07-22 00:00:00|7366|7364|7363.5|7362.5|7367.5|7366.5|7361.5|7360.5|780
1626912300000|2021-07-22 00:05:00|7364|7363|7362.5|7361.5|7365.5|7364.5|7359.5|7358.5|543
1626912600000|2021-07-22 00:10:00|7364|7363|7371.5|7370.5|7371.5|7370.5|7364|7363|431
1626912900000|2021-07-22 00:15:00|7371|7370|7374.5|7373.5|7377.5|7376.5|7371|7370|443
1626913200000|2021-07-22 00:20:00|7373.5|7372.5|7369.5|7368.5|7377.5|7376.5|7367.5|7366.5|497
1626913500000|2021-07-22 00:25:00|7368.5|7367.5|7362.5|7361.5|7372.5|7371.5|7362.5|7361.5|343
1626913800000|2021-07-22 00:30:00|7361.5|7360.5|7360.5|7359.5|7363.5|7362.5|7356.5|7355.5|418
1626914100000|2021-07-22 00:35:00|7361|7360|7354.5|7353.5|7361.5|7360.5|7351.5|7350.5|355
1626914400000|2021-07-22 00:40:00|7355.5|7354.5|7351.5|7350.5|7355.5|7354.5|7351.5|7350.5|181
1626914700000|2021-07-22 00:45:00|7352|7351|7353.5|7352.5|7355.5|7354.5|7349.5|7348.5|367
1626915000000|2021-07-22 00:50:00|7354|7353|7349.5|7348.5|7354.5|7353.5|7349.5|7348.5|301
1626915300000|2021-07-22 00:55:00|7348.5|7347.5|7351.5|7350.5|7351.5|7350.5|7347.5|7346.5|307
1626915600000|2021-07-22 01:00:00|7352|7351|7354.5|7353.5|7354.5|7353.5|7350.5|7349.5|262
1626915900000|2021-07-22 01:05:00|7355.5|7354.5|7359.6|7358.6|7360.6|7359.6|7355.5|7354.5|269
1626916200000|2021-07-22 01:10:00|7360.6|7359.6|7363.1|7362.1|7366.6|7365.6|7360.6|7359.6|373
1626916500000|2021-07-22 01:15:00|7363.6|7362.6|7357.6|7356.6|7364.1|7363.1|7356.6|7355.6|314
1626916800000|2021-07-22 01:20:00|7356.6|7355.6|7358.6|7357.6|7360.6|7359.6|7356.6|7355.6|253
1626917100000|2021-07-22 01:25:00|7359.1|7358.1|7360.6|7359.6|7361.1|7360.1|7357.6|7356.6|130
1626917400000|2021-07-22 01:30:00|7361.1|7360.1|7364.6|7363.6|7364.6|7363.6|7357.6|7356.6|256
1626917700000|2021-07-22 01:35:00|7365.6|7364.6|7370.6|7369.6|7373.6|7372.6|7365.6|7364.6|511
1626918000000|2021-07-22 01:40:00|7371.6|7370.6|7367.6|7366.6|7371.6|7370.6|7367.1|7366.1|329
1626918300000|2021-07-22 01:45:00|7368.6|7367.6|7368.6|7367.6|7369.6|7368.6|7365.6|7364.6|240
1626918600000|2021-07-22 01:50:00|7369.6|7368.6|7369.6|7368.6|7372.6|7371.6|7368.6|7367.6|280
1626918900000|2021-07-22 01:55:00|7370.6|7369.6|7368.6|7367.6|7372.6|7371.6|7368.6|7367.6|165
1626919200000|2021-07-22 02:00:00|7369.6|7368.6|7364.6|7363.6|7369.6|7368.6|7362.6|7361.6|349
1626919500000|2021-07-22 02:05:00|7361.6|7360.6|7361.6|7360.6|7362.6|7361.6|7360.6|7359.6|218
1626919800000|2021-07-22 02:10:00|7362.6|7361.6|7367.6|7366.6|7368.6|7367.6|7362.6|7361.6|192
1626920100000|2021-07-22 02:15:00|7368.6|7367.6|7369.6|7368.6|7369.6|7368.6|7366.6|7365.6|183
1626920400000|2021-07-22 02:20:00|7371.1|7370.1|7375.6|7374.6|7376.6|7375.6|7371.1|7370.1|454
1626920700000|2021-07-22 02:25:00|7375.1|7374.1|7373.6|7372.6|7375.6|7374.6|7372.6|7371.6|287
1626921000000|2021-07-22 02:30:00|7374.6|7373.6|7376.6|7375.6|7376.6|7375.6|7373.6|7372.6|231
1626921300000|2021-07-22 02:35:00|7377.1|7376.1|7378.6|7377.6|7378.6|7377.6|7375.6|7374.6|202
1626921600000|2021-07-22 02:40:00|7377.6|7376.6|7374.6|7373.6|7377.6|7376.6|7373.6|7372.6|198
1626921900000|2021-07-22 02:45:00|7372.6|7371.6|7373.6|7372.6|7373.6|7372.6|7371.6|7370.6|156
1626922200000|2021-07-22 02:50:00|7374.6|7373.6|7374.6|7373.6|7374.6|7373.6|7373.6|7372.6|105
1626922500000|2021-07-22 02:55:00|7375.6|7374.6|7379.6|7378.6|7381.6|7380.6|7375.6|7374.6|523
1626922800000|2021-07-22 03:00:00|7377.6|7376.6|7376.6|7375.6|7378.1|7377.1|7375.6|7374.6|185
1626923100000|2021-07-22 03:05:00|7375.6|7374.6|7380.6|7379.6|7380.6|7379.6|7374.6|7373.6|231
1626923400000|2021-07-22 03:10:00|7381.6|7380.6|7380.6|7379.6|7383.6|7382.6|7380.6|7379.6|323
1626923700000|2021-07-22 03:15:00|7381.6|7380.6|7381.6|7380.6|7384.6|7383.6|7379.6|7378.6|304
1626924000000|2021-07-22 03:20:00|7380.6|7379.6|7379.6|7378.6|7381.6|7380.6|7379.6|7378.6|157
1626924300000|2021-07-22 03:25:00|7380.6|7379.6|7378.6|7377.6|7380.6|7379.6|7378.6|7377.6|133
1626924600000|2021-07-22 03:30:00|7379.6|7378.6|7377.6|7376.6|7380.6|7379.6|7377.6|7376.6|231
1626924900000|2021-07-22 03:35:00|7376.6|7375.6|7379.6|7378.6|7379.6|7378.6|7375.6|7374.6|180
1626925200000|2021-07-22 03:40:00|7378.6|7377.6|7378.6|7377.6|7378.6|7377.6|7377.6|7376.6|164
1626925500000|2021-07-22 03:45:00|7377.6|7376.6|7377.6|7376.6|7377.6|7376.6|7376.6|7375.6|139
1626925800000|2021-07-22 03:50:00|7376.6|7375.6|7376.6|7375.6|7377.6|7376.6|7376.6|7375.6|131
1626926100000|2021-07-22 03:55:00|7377.6|7376.6|7378.6|7377.6|7378.6|7377.6|7376.6|7375.6|129
1626926400000|2021-07-22 04:00:00|7378.1|7377.1|7381.6|7380.6|7381.6|7380.6|7378.1|7377.1|359
1626926700000|2021-07-22 04:05:00|7382.6|7381.6|7382.6|7381.6|7382.6|7381.6|7379.6|7378.6|331
1626927000000|2021-07-22 04:10:00|7381.6|7380.6|7380.6|7379.6|7382.6|7381.6|7380.6|7379.6|263
1626927300000|2021-07-22 04:15:00|7381.1|7380.1|7381.6|7380.6|7382.6|7381.6|7379.6|7378.6|166
1626927600000|2021-07-22 04:20:00|7380.6|7379.6|7378.6|7377.6|7381.6|7380.6|7378.6|7377.6|202
1626927900000|2021-07-22 04:25:00|7377.6|7376.6|7376.6|7375.6|7378.6|7377.6|7376.6|7375.6|131
1626928200000|2021-07-22 04:30:00|7375.6|7374.6|7376.6|7375.6|7376.6|7375.6|7375.6|7374.6|152
1626928500000|2021-07-22 04:35:00|7375.6|7374.6|7375.6|7374.6|7375.6|7374.6|7375.6|7374.6|49
1626928800000|2021-07-22 04:40:00|7376.6|7375.6|7374.6|7373.6|7376.6|7375.6|7374.6|7373.6|201
1626929100000|2021-07-22 04:45:00|7373.6|7372.6|7377.6|7376.6|7378.6|7377.6|7373.6|7372.6|211
1626929400000|2021-07-22 04:50:00|7376.6|7375.6|7376.6|7375.6|7378.6|7377.6|7376.6|7375.6|240
1626929700000|2021-07-22 04:55:00|7377.6|7376.6|7377.6|7376.6|7377.6|7376.6|7377.6|7376.6|64
1626930000000|2021-07-22 05:00:00|7376.6|7375.6|7377.6|7376.6|7377.6|7376.6|7374.6|7373.6|302
1626930300000|2021-07-22 05:05:00|7378.6|7377.6|7377.6|7376.6|7379.6|7378.6|7377.6|7376.6|193
1626930600000|2021-07-22 05:10:00|7378.6|7377.6|7377.6|7376.6|7378.6|7377.6|7377.6|7376.6|144
1626930900000|2021-07-22 05:15:00|||||||||54
1626931200000|2021-07-22 05:20:00|7378.6|7377.6|7380.6|7379.6|7380.6|7379.6|7378.6|7377.6|197
1626931500000|2021-07-22 05:25:00|7381.6|7380.6|7381.6|7380.6|7382.6|7381.6|7381.6|7380.6|343
1626931800000|2021-07-22 05:30:00|7382.6|7381.6|7385.6|7384.6|7385.6|7384.6|7382.6|7381.6|354
1626932100000|2021-07-22 05:35:00|7384.6|7383.6|7383.6|7382.6|7385.6|7384.6|7383.6|7382.6|228
1626932400000|2021-07-22 05:40:00|7382.6|7381.6|7382.6|7381.6|7382.6|7381.6|7382.6|7381.6|181
1626932700000|2021-07-22 05:45:00|7383.6|7382.6|7378.6|7377.6|7383.6|7382.6|7378.6|7377.6|377
1626933000000|2021-07-22 05:50:00|7379.6|7378.6|7378.6|7377.6|7379.6|7378.6|7378.6|7377.6|243
1626933300000|2021-07-22 05:55:00|7377.6|7376.6|7375.6|7374.6|7377.6|7376.6|7373.6|7372.6|484
1626933600000|2021-07-22 06:00:00|7376.1|7374.1|7381.1|7379.1|7382.6|7380.6|7376.1|7374.1|850
1626933900000|2021-07-22 06:05:00|7382.1|7380.1|7384.1|7382.1|7388.1|7386.1|7381.1|7379.1|2013
1626934200000|2021-07-22 06:10:00|7383.6|7381.6|7384.1|7382.1|7386.1|7384.1|7382.6|7380.6|948
1626934500000|2021-07-22 06:15:00|7383.1|7381.1|7383.1|7381.1|7384.1|7382.1|7383.1|7381.1|189
1626934800000|2021-07-22 06:20:00|7384.1|7382.1|7382.1|7380.1|7384.1|7382.1|7381.1|7379.1|483
1626935100000|2021-07-22 06:25:00|7383.1|7381.1|7383.1|7381.1|7384.1|7382.1|7382.1|7380.1|452
1626935400000|2021-07-22 06:30:00|7383.6|7379.6|7386.6|7382.6|7386.6|7382.6|7383.5|7379.5|4
1626935700000|2021-07-22 06:35:00|7386.7|7382.7|7388.9|7384.9|7388.9|7384.9|7385.1|7381.1|0
1626936000000|2021-07-22 06:40:00|7389.2|7385.2|7386.3|7382.3|7389.8|7385.8|7386|7382|0
1626936300000|2021-07-22 06:45:00|7386.4|7382.4|7387.9|7383.9|7388.2|7384.2|7386.4|7382.4|0
1626936600000|2021-07-22 06:50:00|7387.8|7383.8|7385.3|7381.3|7387.8|7383.8|7384.9|7380.9|0
1626936900000|2021-07-22 06:55:00|7385.1|7381.1|7385.9|7381.9|7386.7|7382.7|7384.8|7380.8|0
1626937200000|2021-07-22 07:00:00|7385.8|7381.8|7389|7385|7393.1|7389.1|7385.3|7381.3|0
1626937500000|2021-07-22 07:05:00|7389.2|7385.2|7390.5|7386.5|7390.9|7386.9|7388.7|7384.7|0
1626937800000|2021-07-22 07:10:00|7390.4|7386.4|7390.1|7387.1|7398.6|7395.6|7387.1|7384.1|300
1626938100000|2021-07-22 07:15:00|7390.6|7387.6|7388.6|7385.6|7393.6|7390.6|7388.6|7385.6|96
1626938400000|2021-07-22 07:20:00|7389.1|7386.1|7389.6|7386.6|7391.6|7388.6|7388.6|7385.6|122
1626938700000|2021-07-22 07:25:00|7390.1|7387.1|7383.6|7380.6|7391.6|7388.6|7382.6|7379.6|133
1626939000000|2021-07-22 07:30:00|7383.1|7380.1|7378.6|7375.6|7384.6|7381.6|7378.6|7375.6|147
1626939300000|2021-07-22 07:35:00|7379.1|7376.1|7382.6|7379.6|7383.6|7380.6|7379.1|7376.1|47
1626939600000|2021-07-22 07:40:00|7383.1|7380.1|7383.1|7380.1|7384.6|7381.6|7381.6|7378.6|32
1626939900000|2021-07-22 07:45:00|7383.6|7380.6|7385.1|7382.1|7385.6|7382.6|7382.6|7379.6|14
1626940200000|2021-07-22 07:50:00|7384.6|7381.6|7386.6|7383.6|7386.6|7383.6|7382.6|7379.6|48
1626940500000|2021-07-22 07:55:00|7386.1|7383.1|7387.1|7384.1|7387.6|7384.6|7385.1|7382.1|16
1626940800000|2021-07-22 08:00:00|7386.6|7383.6|7386.6|7383.6|7386.6|7383.6|7384.6|7381.6|32
1626941100000|2021-07-22 08:05:00|7386.1|7383.1|7389.1|7386.1|7390.1|7387.1|7385.6|7382.6|51
1626941400000|2021-07-22 08:10:00|7389.6|7386.6|7388.6|7385.6|7390.6|7387.6|7388.6|7385.6|30
1626941700000|2021-07-22 08:15:00|7388.1|7385.1|7388.6|7385.6|7390.6|7387.6|7387.6|7384.6|61
1626942000000|2021-07-22 08:20:00|7389.1|7386.1|7390.1|7387.1|7390.6|7387.6|7387.6|7384.6|32
1626942300000|2021-07-22 08:25:00|7390.6|7387.6|7390.6|7387.6|7390.6|7387.6|7389.6|7386.6|23
1626942600000|2021-07-22 08:30:00|7389.6|7386.6|7389.6|7386.6|7390.6|7387.6|7388.6|7385.6|33
1626942900000|2021-07-22 08:35:00|7389.1|7386.1|7386.6|7383.6|7389.1|7386.1|7386.6|7383.6|70
1626943200000|2021-07-22 08:40:00|7386.1|7383.1|7386.6|7383.6|7388.1|7385.1|7384.6|7381.6|47
1626943500000|2021-07-22 08:45:00|7386.1|7383.1|7387.6|7384.6|7389.1|7386.1|7385.6|7382.6|28
1626943800000|2021-07-22 08:50:00|7387.1|7384.1|7385.6|7382.6|7387.1|7384.1|7385.1|7382.1|23
1626944100000|2021-07-22 08:55:00|7386.1|7383.1|7385.6|7382.6|7386.6|7383.6|7385.1|7382.1|21
1626944400000|2021-07-22 09:00:00|7385.1|7382.1|7382.6|7379.6|7385.6|7382.6|7382.6|7379.6|60
1626944700000|2021-07-22 09:05:00|7382.1|7379.1|7381.6|7378.6|7383.6|7380.6|7381.6|7378.6|27
1626945000000|2021-07-22 09:10:00|7382.1|7379.1|7383.1|7380.1|7383.6|7380.6|7381.6|7378.6|15
1626945300000|2021-07-22 09:15:00|7382.6|7379.6|7383.6|7380.6|7384.6|7381.6|7381.6|7378.6|52
1626945600000|2021-07-22 09:20:00|7383.1|7380.1|7385.1|7382.1|7385.6|7382.6|7383.1|7380.1|27
1626945900000|2021-07-22 09:25:00|7384.6|7381.6|7385.1|7382.1|7385.6|7382.6|7383.6|7380.6|21
1626946200000|2021-07-22 09:30:00|7384.6|7381.6|7383.6|7380.6|7384.6|7381.6|7382.6|7379.6|33
1626946500000|2021-07-22 09:35:00|||||||||28
1626946800000|2021-07-22 09:40:00|7384.1|7381.1|7383.6|7380.6|7384.6|7381.6|7383.6|7380.6|19
1626947100000|2021-07-22 09:45:00|7383.1|7380.1|7383.1|7380.1|7384.1|7381.1|7383.1|7380.1|31
1626947400000|2021-07-22 09:50:00|7382.6|7379.6|7383.6|7380.6|7383.6|7380.6|7382.6|7379.6|9
1626947700000|2021-07-22 09:55:00|7384.1|7381.1|7383.6|7380.6|7384.6|7381.6|7383.6|7380.6|28
1626948000000|2021-07-22 10:00:00|7382.6|7379.6|7383.6|7380.6|7383.6|7380.6|7381.6|7378.6|27
1626948300000|2021-07-22 10:05:00|7383.1|7380.1|7383.6|7380.6|7383.6|7380.6|7381.6|7378.6|34
1626948600000|2021-07-22 10:10:00|7384.1|7381.1|7385.6|7382.6|7386.6|7383.6|7383.6|7380.6|34
1626948900000|2021-07-22 10:15:00|7386.1|7383.1|7386.1|7383.1|7386.6|7383.6|7384.6|7381.6|37
1626949200000|2021-07-22 10:20:00|7385.6|7382.6|7387.6|7384.6|7387.6|7384.6|7384.6|7381.6|12
1626949500000|2021-07-22 10:25:00|7388.1|7385.1|7385.6|7382.6|7388.6|7385.6|7385.6|7382.6|26
1626949800000|2021-07-22 10:30:00|7386.1|7383.1|7385.6|7382.6|7386.6|7383.6|7384.6|7381.6|15
1626950100000|2021-07-22 10:35:00|7386.1|7383.1|7384.6|7381.6|7386.6|7383.6|7384.6|7381.6|15
1626950400000|2021-07-22 10:40:00|7385.1|7382.1|7385.6|7382.6|7385.6|7382.6|7384.6|7381.6|23
1626950700000|2021-07-22 10:45:00|7386.6|7383.6|7389.6|7386.6|7389.6|7386.6|7386.1|7383.1|54
1626951000000|2021-07-22 10:50:00|7389.1|7386.1|7390.6|7387.6|7391.6|7388.6|7389.1|7386.1|54
1626951300000|2021-07-22 10:55:00|7390.1|7387.1|7388.6|7385.6|7390.6|7387.6|7387.6|7384.6|37
1626951600000|2021-07-22 11:00:00|7388.1|7385.1|7386.6|7383.6|7388.1|7385.1|7385.6|7382.6|29
1626951900000|2021-07-22 11:05:00|7387.1|7384.1|7387.6|7384.6|7388.1|7385.1|7386.6|7383.6|12
1626952200000|2021-07-22 11:10:00|7387.1|7384.1|7386.6|7383.6|7387.6|7384.6|7385.6|7382.6|14
1626952500000|2021-07-22 11:15:00|7385.6|7382.6|7384.6|7381.6|7387.1|7384.1|7384.6|7381.6|29
1626952800000|2021-07-22 11:20:00|7384.1|7381.1|7382.6|7379.6|7384.6|7381.6|7382.6|7379.6|17
1626953100000|2021-07-22 11:25:00|7381.6|7378.6|7381.6|7378.6|7382.6|7379.6|7381.6|7378.6|43
1626953400000|2021-07-22 11:30:00|7382.1|7379.1|7382.6|7379.6|7382.6|7379.6|7381.6|7378.6|19
1626953700000|2021-07-22 11:35:00|7382.1|7379.1|7383.1|7380.1|7383.1|7380.1|7381.6|7378.6|29
1626954000000|2021-07-22 11:40:00|7382.6|7379.6|7381.6|7378.6|7383.1|7380.1|7381.6|7378.6|49
1626954300000|2021-07-22 11:45:00|7382.1|7379.1|7379.6|7376.6|7383.1|7380.1|7379.6|7376.6|143
1626954600000|2021-07-22 11:50:00|7380.1|7377.1|7384.6|7381.6|7384.6|7381.6|7379.6|7376.6|45
1626954900000|2021-07-22 11:55:00|7385.1|7382.1|7387.6|7384.6|7388.1|7385.1|7385.1|7382.1|58
1626955200000|2021-07-22 12:00:00|7387.1|7384.1|7381.6|7378.6|7387.6|7384.6|7381.1|7378.1|131
1626955500000|2021-07-22 12:05:00|7381.1|7378.1|7377.6|7374.6|7381.6|7378.6|7376.6|7373.6|150
1626955800000|2021-07-22 12:10:00|7378.1|7375.1|7382.6|7379.6|7382.6|7379.6|7377.6|7374.6|27
1626956100000|2021-07-22 12:15:00|7383.1|7380.1|7383.1|7380.1|7383.1|7380.1|7382.6|7379.6|15
1626956400000|2021-07-22 12:20:00|7382.6|7379.6|7385.6|7382.6|7385.6|7382.6|7381.6|7378.6|23
1626956700000|2021-07-22 12:25:00|7384.6|7381.6|7383.1|7380.1|7384.6|7381.6|7382.1|7379.1|12
1626957000000|2021-07-22 12:30:00|7383.6|7380.6|7379.6|7376.6|7383.6|7380.6|7376.6|7373.6|30
1626957300000|2021-07-22 12:35:00|7379.1|7376.1|7373.6|7370.6|7379.1|7376.1|7373.6|7370.6|50
1626957600000|2021-07-22 12:40:00|7374.1|7371.1|7374.1|7371.1|7375.6|7372.6|7372.1|7369.1|40
1626957900000|2021-07-22 12:45:00|7373.6|7370.6|7372.1|7369.1|7373.6|7370.6|7370.6|7367.6|14
1626958200000|2021-07-22 12:50:00|7371.6|7368.6|7365.6|7362.6|7371.6|7368.6|7364.6|7361.6|47
1626958500000|2021-07-22 12:55:00|7366.1|7363.1|7367.6|7364.6|7368.6|7365.6|7365.1|7362.1|37
1626958800000|2021-07-22 13:00:00|7367.1|7364.1|7369.6|7366.6|7369.6|7366.6|7366.6|7363.6|73
1626959100000|2021-07-22 13:05:00|7369.1|7366.1|7366.6|7363.6|7369.6|7366.6|7366.6|7363.6|37
1626959400000|2021-07-22 13:10:00|7366.1|7363.1|7366.6|7363.6|7367.6|7364.6|7363.6|7360.6|64
1626959700000|2021-07-22 13:15:00|7367.1|7364.1|7368.1|7365.1|7369.6|7366.6|7366.6|7363.6|56
1626960000000|2021-07-22 13:20:00|7369.6|7366.6|7366.6|7363.6|7369.6|7366.6|7365.6|7362.6|61
1626960300000|2021-07-22 13:25:00|7366.1|7363.1|7367.6|7364.6|7368.6|7365.6|7365.6|7362.6|92
1626960600000|2021-07-22 13:30:00|7368.1|7365.1|7365.6|7362.6|7369.6|7366.6|7361.6|7358.6|196
1626960900000|2021-07-22 13:35:00|7365.1|7362.1|7361.6|7358.6|7365.1|7362.1|7355.6|7352.6|259
1626961200000|2021-07-22 13:40:00|7362.1|7359.1|7371.6|7368.6|7371.6|7368.6|7361.6|7358.6|215
1626961500000|2021-07-22 13:45:00|7371.1|7368.1|7358.6|7355.6|7372.6|7369.6|7358.6|7355.6|209
1626961800000|2021-07-22 13:50:00|7359.1|7356.1|7361.1|7358.1|7362.6|7359.6|7353.6|7350.6|195
1626962100000|2021-07-22 13:55:00|7360.6|7357.6|7357.6|7354.6|7362.1|7359.1|7355.6|7352.6|114
1626962400000|2021-07-22 14:00:00|7358.1|7355.1|7358.1|7355.1|7363.6|7360.6|7356.6|7353.6|109
1626962700000|2021-07-22 14:05:00|7357.6|7354.6|7363.6|7360.6|7363.6|7360.6|7353.6|7350.6|149
1626963000000|2021-07-22 14:10:00|7363.1|7360.1|7367.6|7364.6|7370.1|7367.1|7363.1|7360.1|112
1626963300000|2021-07-22 14:15:00|7368.1|7365.1|7363.6|7360.6|7369.1|7366.1|7362.1|7359.1|102
1626963600000|2021-07-22 14:20:00|7364.1|7361.1|7356.6|7353.6|7364.6|7361.6|7355.6|7352.6|148
1626963900000|2021-07-22 14:25:00|7357.1|7354.1|7357.6|7354.6|7359.1|7356.1|7354.6|7351.6|99
1626964200000|2021-07-22 14:30:00|7358.6|7355.6|7358.6|7355.6|7361.1|7358.1|7356.1|7353.1|87
1626964500000|2021-07-22 14:35:00|7359.1|7356.1|7361.6|7358.6|7361.6|7358.6|7357.6|7354.6|75
1626964800000|2021-07-22 14:40:00|7362.1|7359.1|7363.6|7360.6|7367.6|7364.6|7361.6|7358.6|97
1626965100000|2021-07-22 14:45:00|7364.1|7361.1|7360.6|7357.6|7364.6|7361.6|7359.6|7356.6|90
1626965400000|2021-07-22 14:50:00|7360.1|7357.1|7358.1|7355.1|7360.1|7357.1|7356.6|7353.6|106
1626965700000|2021-07-22 14:55:00|7357.6|7354.6|7356.1|7353.1|7359.6|7356.6|7354.6|7351.6|91
1626966000000|2021-07-22 15:00:00|7355.6|7352.6|7354.6|7351.6|7356.6|7353.6|7351.6|7348.6|72
1626966300000|2021-07-22 15:05:00|7353.6|7350.6|7356.6|7353.6|7356.6|7353.6|7351.1|7348.1|60
1626966600000|2021-07-22 15:10:00|7355.6|7352.6|7355.1|7352.1|7356.6|7353.6|7353.6|7350.6|60
1626966900000|2021-07-22 15:15:00|7354.6|7351.6|7358.6|7355.6|7358.6|7355.6|7352.6|7349.6|39
1626967200000|2021-07-22 15:20:00|7359.1|7356.1|7358.6|7355.6|7360.6|7357.6|7354.6|7351.6|35
1626967500000|2021-07-22 15:25:00|7357.6|7354.6|7359.6|7356.6|7360.1|7357.1|7354.6|7351.6|106
1626967800000|2021-07-22 15:30:00|7360.1|7357.1|7358.6|7355.6|7361.6|7358.6|7357.1|7354.1|83
1626968100000|2021-07-22 15:35:00|7358.1|7355.1|7364.6|7361.6|7364.6|7361.6|7358.1|7355.1|73
1626968400000|2021-07-22 15:40:00|7364.1|7361.1|7359.6|7356.6|7364.6|7361.6|7359.6|7356.6|104
1626968700000|2021-07-22 15:45:00|7360.1|7357.1|7361.6|7358.6|7362.6|7359.6|7358.6|7355.6|72
1626969000000|2021-07-22 15:50:00|7361.1|7358.1|7359.6|7356.6|7361.1|7358.1|7359.1|7356.1|37
1626969300000|2021-07-22 15:55:00|7360.1|7357.1|7359.6|7356.6|7360.1|7357.1|7358.6|7355.6|51
1626969600000|2021-07-22 16:00:00|7359.1|7356.1|7353.1|7350.1|7359.6|7356.6|7353.1|7350.1|59
1626969900000|2021-07-22 16:05:00|7353.6|7350.6|7353.6|7350.6|7357.6|7354.6|7353.1|7350.1|63
1626970200000|2021-07-22 16:10:00|7354.1|7351.1|7352.1|7349.1|7354.6|7351.6|7351.1|7348.1|59
1626970500000|2021-07-22 16:15:00|7351.6|7348.6|7353.1|7350.1|7354.6|7351.6|7351.6|7348.6|59
1626970800000|2021-07-22 16:20:00|7353.6|7350.6|7352.6|7349.6|7354.6|7351.6|7352.6|7349.6|23
1626971100000|2021-07-22 16:25:00|7353.1|7350.1|7360.6|7357.6|7360.6|7357.6|7352.6|7349.6|38
1626971400000|2021-07-22 16:30:00|7360.1|7357.1|7360.6|7357.6|7360.6|7357.6|7358.6|7355.6|14
1626971700000|2021-07-22 16:35:00|7361.1|7358.1|7364.6|7361.6|7364.6|7361.6|7361.1|7358.1|5
1626972000000|2021-07-22 16:40:00|7364.1|7361.1|7364.6|7361.6|7365.6|7362.6|7362.6|7359.6|19
1626972300000|2021-07-22 16:45:00|7364.1|7361.1|7361.6|7358.6|7364.1|7361.1|7361.6|7358.6|23
1626972600000|2021-07-22 16:50:00|7362.1|7359.1|7363.6|7360.6|7363.6|7360.6|7361.6|7358.6|28
1626972900000|2021-07-22 16:55:00|7363.1|7360.1|7366.6|7363.6|7366.6|7363.6|7363.1|7360.1|9
1626973200000|2021-07-22 17:00:00|7365.6|7362.6|7366.6|7363.6|7366.6|7363.6|7365.1|7362.1|55
1626973500000|2021-07-22 17:05:00|7367.1|7364.1|7366.6|7363.6|7367.6|7364.6|7365.6|7362.6|14
1626973800000|2021-07-22 17:10:00|7367.1|7364.1|7367.6|7364.6|7368.6|7365.6|7366.6|7363.6|18
1626974100000|2021-07-22 17:15:00|7367.1|7364.1|7367.6|7364.6|7368.1|7365.1|7366.6|7363.6|10
1626974400000|2021-07-22 17:20:00|7367.1|7364.1|7367.6|7364.6|7368.6|7365.6|7366.6|7363.6|14
1626974700000|2021-07-22 17:25:00|7367.1|7364.1|7366.6|7363.6|7367.6|7364.6|7365.6|7362.6|6
1626975000000|2021-07-22 17:30:00|7367.1|7364.1|7367.6|7364.6|7367.6|7364.6|7366.6|7363.6|7
1626975300000|2021-07-22 17:35:00|7368.1|7365.1|7368.6|7365.6|7368.6|7365.6|7367.6|7364.6|4
1626975600000|2021-07-22 17:40:00|7369.1|7366.1|7367.6|7364.6|7369.1|7366.1|7367.6|7364.6|2
1626975900000|2021-07-22 17:45:00|7367.1|7364.1|7367.6|7364.6|7367.6|7364.6|7365.6|7362.6|14
1626976200000|2021-07-22 17:50:00|7367.1|7364.1|7370.1|7367.1|7370.6|7367.6|7366.6|7363.6|16
1626976500000|2021-07-22 17:55:00|7369.6|7366.6|7372.6|7369.6|7372.6|7369.6|7369.6|7366.6|38
1626976800000|2021-07-22 18:00:00|7372.1|7369.1|7372.6|7369.6|7372.6|7369.6|7369.6|7366.6|41
1626977100000|2021-07-22 18:05:00|7372.1|7369.1|7369.1|7366.1|7372.6|7369.6|7368.6|7365.6|56
1626977400000|2021-07-22 18:10:00|7369.6|7366.6|7371.1|7368.1|7371.6|7368.6|7368.6|7365.6|11
1626977700000|2021-07-22 18:15:00|7371.6|7368.6|7370.6|7367.6|7371.6|7368.6|7370.6|7367.6|15
1626978000000|2021-07-22 18:20:00|7370.1|7367.1|7370.1|7367.1|7370.6|7367.6|7368.6|7365.6|10
1626978300000|2021-07-22 18:25:00|7370.6|7367.6|7369.6|7366.6|7370.6|7367.6|7368.6|7365.6|6
1626978600000|2021-07-22 18:30:00|7369.1|7366.1|7369.6|7366.6|7370.6|7367.6|7368.6|7365.6|19
1626978900000|2021-07-22 18:35:00|7370.1|7367.1|7370.6|7367.6|7370.6|7367.6|7369.6|7366.6|16
1626979200000|2021-07-22 18:40:00|7371.1|7368.1|7369.1|7366.1|7371.6|7368.6|7368.1|7365.1|23
1626979500000|2021-07-22 18:45:00|7368.6|7365.6|7369.6|7366.6|7371.6|7368.6|7368.6|7365.6|18
1626979800000|2021-07-22 18:50:00|7369.1|7366.1|7368.6|7365.6|7369.6|7366.6|7367.6|7364.6|20
1626980100000|2021-07-22 18:55:00|7369.1|7366.1|7370.1|7367.1|7370.6|7367.6|7368.6|7365.6|16
1626980400000|2021-07-22 19:00:00|7369.6|7366.6|7368.6|7365.6|7370.6|7367.6|7368.6|7365.6|19
1626980700000|2021-07-22 19:05:00|7368.1|7365.1|7363.6|7360.6|7368.1|7365.1|7363.1|7360.1|85
1626981000000|2021-07-22 19:10:00|7363.1|7360.1|7363.6|7360.6|7364.1|7361.1|7361.1|7358.1|53
1626981300000|2021-07-22 19:15:00|7363.1|7360.1|7362.6|7359.6|7363.1|7360.1|7361.1|7358.1|61
1626981600000|2021-07-22 19:20:00|7363.1|7360.1|7364.1|7361.1|7366.6|7363.6|7362.6|7359.6|58
1626981900000|2021-07-22 19:25:00|7364.6|7361.6|7365.6|7362.6|7366.6|7363.6|7364.6|7361.6|31
1626982200000|2021-07-22 19:30:00|7365.1|7362.1|7363.6|7360.6|7365.1|7362.1|7361.6|7358.6|42
1626982500000|2021-07-22 19:35:00|7364.1|7361.1|7361.6|7358.6|7364.1|7361.1|7361.1|7358.1|21
1626982800000|2021-07-22 19:40:00|7361.1|7358.1|7360.1|7357.1|7361.6|7358.6|7358.6|7355.6|14
1626983100000|2021-07-22 19:45:00|7360.6|7357.6|7362.6|7359.6|7363.6|7360.6|7359.6|7356.6|20
1626983400000|2021-07-22 19:50:00|7362.1|7359.1|7358.6|7355.6|7362.6|7359.6|7358.6|7355.6|74
1626983700000|2021-07-22 19:55:00|7358.1|7355.1|7359.6|7356.6|7359.6|7356.6|7354.6|7351.6|397
1626984000000|2021-07-22 20:00:00|7359.1|7356.1|7361.6|7358.6|7361.6|7358.6|7357.6|7354.6|28
1626984300000|2021-07-22 20:05:00|7362.1|7359.1|7363.1|7360.1|7363.6|7360.6|7362.1|7359.1|8
1626984600000|2021-07-22 20:10:00|7362.6|7359.6|7364.6|7361.6|7364.6|7361.6|7362.6|7359.6|10
1626984900000|2021-07-22 20:15:00|7365.6|7362.6|7367.6|7364.6|7367.6|7364.6|7364.6|7361.6|15
1626985200000|2021-07-22 20:20:00|7368.1|7365.1|7368.1|7365.1|7368.6|7365.6|7367.6|7364.6|9
1626985500000|2021-07-22 20:25:00|7367.6|7364.6|7370.1|7367.1|7370.1|7367.1|7367.6|7364.6|28
1626985800000|2021-07-22 20:30:00|7369.6|7366.6|7369.6|7366.6|7370.6|7367.6|7369.6|7366.6|10
1626986100000|2021-07-22 20:35:00|7369.1|7366.1|7369.1|7366.1|7369.6|7366.6|7368.6|7365.6|6
1626986400000|2021-07-22 20:40:00|7369.6|7366.6|7370.6|7367.6|7370.6|7367.6|7369.6|7366.6|3
1626986700000|2021-07-22 20:45:00|7371.1|7368.1|7367.6|7364.6|7372.6|7369.6|7366.6|7363.6|85
1626987000000|2021-07-22 20:50:00|7367.1|7364.1|7367.1|7364.1|7368.1|7365.1|7366.6|7363.6|37
1626987300000|2021-07-22 20:55:00|7366.6|7363.6|7370.1|7367.1|7370.1|7367.1|7366.6|7363.6|8
1626987600000|2021-07-22 21:00:00|7368.8|7364.8|7368.2|7364.2|7368.8|7364.8|7368.1|7364.1|0
1626987900000|2021-07-22 21:05:00|7368.3|7364.3|7368.9|7364.9|7368.9|7364.9|7367.9|7363.9|0
1626988200000|2021-07-22 21:10:00|7369.6|7365.6|7368.7|7364.7|7369.8|7365.8|7368.7|7364.7|0
1626988500000|2021-07-22 21:15:00|7369.1|7365.1|7369.1|7365.1|7369.3|7365.3|7368.6|7364.6|0
1626988800000|2021-07-22 21:20:00|7369.2|7365.2|7369.1|7365.1|7369.5|7365.5|7368.9|7364.9|0
1626989100000|2021-07-22 21:25:00|7369.3|7365.3|7369.3|7365.3|7369.8|7365.8|7369.2|7365.2|0
1626989400000|2021-07-22 21:30:00|7368.8|7364.8|7369|7365|7369|7365|7368.7|7364.7|0
1626989700000|2021-07-22 21:35:00|7369.1|7365.1|7368.9|7364.9|7369.1|7365.1|7368.7|7364.7|0
1626990000000|2021-07-22 21:40:00|7368.8|7364.8|7368.8|7364.8|7368.8|7364.8|7368.5|7364.5|0
1626990300000|2021-07-22 21:45:00|7368.9|7364.9|7368|7364|7369|7365|7368|7364|0
1626990600000|2021-07-22 21:50:00|7367.9|7363.9|7368|7364|7368.3|7364.3|7367.9|7363.9|0
1626990900000|2021-07-22 21:55:00|7367.9|7363.9|7366.8|7362.8|7367.9|7363.9|7366.8|7362.8|0
1626991200000|2021-07-22 22:00:00|7367.7|7363.7|7367.3|7363.3|7368.1|7364.1|7366.2|7362.2|0
1626991500000|2021-07-22 22:05:00|7366.9|7362.9|7365.8|7361.8|7366.9|7362.9|7365.8|7361.8|0
1626991800000|2021-07-22 22:10:00|7366.2|7362.2|7365.8|7361.8|7366.6|7362.6|7365.5|7361.5|0
1626992100000|2021-07-22 22:15:00|7365.6|7361.6|7366.1|7362.1|7366.5|7362.5|7365.5|7361.5|0
1626992400000|2021-07-22 22:20:00|7365.9|7361.9|7366|7362|7366.4|7362.4|7365.3|7361.3|0
1626992700000|2021-07-22 22:25:00|7365.6|7361.6|7365.3|7361.3|7366|7362|7365.2|7361.2|0
1626993000000|2021-07-22 22:30:00|7365.6|7361.6|7365.6|7361.6|7365.7|7361.7|7364.8|7360.8|0
1626993300000|2021-07-22 22:35:00|7365.4|7361.4|7364.8|7360.8|7366|7362|7364.8|7360.8|0
1626993600000|2021-07-22 22:40:00|7364.6|7360.6|7365.2|7361.2|7365.2|7361.2|7364.4|7360.4|0
1626993900000|2021-07-22 22:45:00|7365.6|7361.6|7365|7361|7365.6|7361.6|7364.9|7360.9|0
1626994200000|2021-07-22 22:50:00|7365.2|7361.2|7365.8|7361.8|7366|7362|7365|7361|0
1626994500000|2021-07-22 22:55:00|7365.6|7361.6|7366|7362|7366.3|7362.3|7365.6|7361.6|0
1626994800000|2021-07-22 23:00:00|7366.3|7362.3|7366.2|7362.2|7366.3|7362.3|7365.8|7361.8|0
1626995100000|2021-07-22 23:05:00|7366.6|7362.6|7367.2|7363.2|7368.3|7364.3|7366.6|7362.6|0
1626995400000|2021-07-22 23:10:00|7367|7363|7366.5|7362.5|7367|7363|7366.5|7362.5|0
1626995700000|2021-07-22 23:15:00|7366.9|7362.9|7366.7|7362.7|7367.1|7363.1|7366.7|7362.7|0
1626996000000|2021-07-22 23:20:00|7366.4|7362.4|7367|7363|7367.1|7363.1|7365.9|7361.9|0
1626996300000|2021-07-22 23:25:00|7366.9|7362.9|7366.9|7362.9|7367|7363|7366.6|7362.6|0
1626996600000|2021-07-22 23:30:00|7366.7|7362.7|7365.8|7361.8|7366.9|7362.9|7365.8|7361.8|0
1626996900000|2021-07-22 23:35:00|7366.1|7362.1|7366.1|7362.1|7366.1|7362.1|7365.7|7361.7|0
1626997200000|2021-07-22 23:40:00|7366.3|7362.3|7363.7|7359.7|7366.5|7362.5|7363.7|7359.7|0
1626997500000|2021-07-22 23:45:00|7363.9|7359.9|7364.5|7360.5|7364.8|7360.8|7363.9|7359.9|0
1626997800000|2021-07-22 23:50:00|7370.6|7368.6|7359.1|7357.1|7370.6|7368.6|7358.1|7356.1|465
1626998100000|2021-07-22 23:55:00|7358.6|7356.6|7362.1|7360.1|7364.1|7362.1|7354.1|7352.1|272
1626998400000|2021-07-23 00:00:00|7361.6|7359.6|7353.6|7352.6|7363.1|7361.1|7353.1|7352.1|378
1626998700000|2021-07-23 00:05:00|7354.1|7353.1|7355.1|7354.1|7357.6|7356.6|7351.6|7350.6|392
1626999000000|2021-07-23 00:10:00|7355.6|7354.6|7361.1|7360.1|7361.1|7360.1|7353.6|7352.6|287
1626999300000|2021-07-23 00:15:00|7360.6|7359.6|7367.6|7366.6|7369.1|7368.1|7358.6|7357.6|561
1626999600000|2021-07-23 00:20:00|7367.1|7366.1|7365.6|7364.6|7367.6|7366.6|7363.6|7362.6|346
1626999900000|2021-07-23 00:25:00|7365.1|7364.1|7366.6|7365.6|7366.6|7365.6|7363.1|7362.1|188
1627000200000|2021-07-23 00:30:00|7367.6|7366.6|7369.6|7368.6|7369.6|7368.6|7362.6|7361.6|393
1627000500000|2021-07-23 00:35:00|7370.6|7369.6|7378.6|7377.6|7378.6|7377.6|7369.1|7368.1|311
1627000800000|2021-07-23 00:40:00|7378.1|7377.1|7377.6|7376.6|7378.6|7377.6|7374.6|7373.6|128
1627001100000|2021-07-23 00:45:00|7377.1|7376.1|7382.1|7381.1|7382.6|7381.6|7376.1|7375.1|332
1627001400000|2021-07-23 00:50:00|7382.6|7381.6|7382.6|7381.6|7384.1|7383.1|7381.6|7380.6|190
1627001700000|2021-07-23 00:55:00|7383.1|7382.1|7382.6|7381.6|7383.6|7382.6|7381.6|7380.6|176
1627002000000|2021-07-23 01:00:00|7381.1|7380.1|7377.6|7376.6|7381.1|7380.1|7375.1|7374.1|365
1627002300000|2021-07-23 01:05:00|7376.6|7375.6|7386.6|7385.6|7386.6|7385.6|7376.6|7375.6|292
1627002600000|2021-07-23 01:10:00|7386.1|7385.1|7387.6|7386.6|7388.6|7387.6|7386.1|7385.1|190
1627002900000|2021-07-23 01:15:00|7388.1|7387.1|7387.6|7386.6|7389.6|7388.6|7386.6|7385.6|209
1627003200000|2021-07-23 01:20:00|7386.6|7385.6|7384.6|7383.6|7387.6|7386.6|7383.6|7382.6|228
1627003500000|2021-07-23 01:25:00|7385.1|7384.1|7385.6|7384.6|7386.6|7385.6|7385.1|7384.1|192
1627003800000|2021-07-23 01:30:00|7384.6|7383.6|7386.6|7385.6|7386.6|7385.6|7383.6|7382.6|334
1627004100000|2021-07-23 01:35:00|7387.1|7386.1|7386.6|7385.6|7388.6|7387.6|7385.6|7384.6|248
1627004400000|2021-07-23 01:40:00|7386.1|7385.1|7381.6|7380.6|7386.6|7385.6|7381.6|7380.6|273
1627004700000|2021-07-23 01:45:00|7382.1|7381.1|7386.5|7385.5|7387|7386|7381.6|7380.6|158
1627005000000|2021-07-23 01:50:00|7387|7386|7387.5|7386.5|7389|7388|7386.5|7385.5|222
1627005300000|2021-07-23 01:55:00|7388|7387|7386.5|7385.5|7388.5|7387.5|7385.5|7384.5|118
1627005600000|2021-07-23 02:00:00|7387|7386|7394.5|7393.5|7395.5|7394.5|7386.5|7385.5|460
1627005900000|2021-07-23 02:05:00|7395|7394|7393.5|7392.5|7397.5|7396.5|7393.5|7392.5|209
1627006200000|2021-07-23 02:10:00|7393|7392|7392.5|7391.5|7393.5|7392.5|7390.5|7389.5|149
1627006500000|2021-07-23 02:15:00|7393|7392|7393.5|7392.5|7395|7394|7392.5|7391.5|207
1627006800000|2021-07-23 02:20:00|7394|7393|7393.5|7392.5|7397|7396|7393.5|7392.5|217
1627007100000|2021-07-23 02:25:00|7393|7392|7388.5|7387.5|7393|7392|7388.5|7387.5|157
1627007400000|2021-07-23 02:30:00|7389.5|7388.5|7390.5|7389.5|7393.5|7392.5|7389.5|7388.5|151
1627007700000|2021-07-23 02:35:00|7390|7389|7393.5|7392.5|7393.5|7392.5|7389.5|7388.5|68
1627008000000|2021-07-23 02:40:00|7394|7393|7394.5|7393.5|7395.5|7394.5|7393|7392|236
1627008300000|2021-07-23 02:45:00|7395|7394|7394.5|7393.5|7396.5|7395.5|7394.5|7393.5|164
1627008600000|2021-07-23 02:50:00|7395|7394|7395.5|7394.5|7395.5|7394.5|7394.5|7393.5|50
1627008900000|2021-07-23 02:55:00|7396|7395|7396.5|7395.5|7397.5|7396.5|7395.5|7394.5|209
1627009200000|2021-07-23 03:00:00|7397.5|7396.5|7395.5|7394.5|7398.5|7397.5|7395.5|7394.5|257
1627009500000|2021-07-23 03:05:00|7396|7395|7395.5|7394.5|7396.5|7395.5|7393.5|7392.5|163
1627009800000|2021-07-23 03:10:00|7396.5|7395.5|7393.5|7392.5|7396.5|7395.5|7393|7392|195
1627010100000|2021-07-23 03:15:00|7394|7393|7392.5|7391.5|7394|7393|7392.5|7391.5|115
1627010400000|2021-07-23 03:20:00|7392|7391|7389.5|7388.5|7392.5|7391.5|7389.5|7388.5|125
1627010700000|2021-07-23 03:25:00|7388.5|7387.5|7388.5|7387.5|7390|7389|7387.5|7386.5|181
1627011000000|2021-07-23 03:30:00|7387.5|7386.5|7388.5|7387.5|7389.5|7388.5|7387.5|7386.5|88
1627011300000|2021-07-23 03:35:00|7388|7387|7392.5|7391.5|7392.5|7391.5|7387.5|7386.5|188
1627011600000|2021-07-23 03:40:00|7393|7392|7388.5|7387.5|7393.5|7392.5|7388|7387|165
1627011900000|2021-07-23 03:45:00|7388|7387|7387.5|7386.5|7388|7387|7385.5|7384.5|209
1627012200000|2021-07-23 03:50:00|7386.5|7385.5|7383.5|7382.5|7387|7386|7383.5|7382.5|156
1627012500000|2021-07-23 03:55:00|7383|7382|7384.5|7383.5|7384.5|7383.5|7382.5|7381.5|160
1627012800000|2021-07-23 04:00:00|7384|7383|7381.5|7380.5|7384|7383|7381|7380|165
1627013100000|2021-07-23 04:05:00|7381|7380|7376.5|7375.5|7381.5|7380.5|7376.5|7375.5|269
1627013400000|2021-07-23 04:10:00|7374.5|7373.5|7373.5|7372.5|7375.5|7374.5|7372.5|7371.5|333
1627013700000|2021-07-23 04:15:00|7374.5|7373.5|7375.5|7374.5|7375.5|7374.5|7370.5|7369.5|225
1627014000000|2021-07-23 04:20:00|7376|7375|7379.5|7378.5|7379.5|7378.5|7376|7375|94
1627014300000|2021-07-23 04:25:00|7379|7378|7381.5|7380.5|7383|7382|7378.5|7377.5|328
1627014600000|2021-07-23 04:30:00|7380.5|7379.5|7384.5|7383.5|7384.5|7383.5|7380|7379|152
1627014900000|2021-07-23 04:35:00|7384|7383|7383.5|7382.5|7384.5|7383.5|7383.5|7382.5|178
1627015200000|2021-07-23 04:40:00|7382.5|7381.5|7386.5|7385.5|7386.5|7385.5|7382.5|7381.5|159
1627015500000|2021-07-23 04:45:00|7386|7385|7388.5|7387.5|7388.5|7387.5|7385.5|7384.5|215
1627015800000|2021-07-23 04:50:00|7388|7387|7388.5|7387.5|7388.5|7387.5|7387.5|7386.5|67
1627016100000|2021-07-23 04:55:00|7389.5|7388.5|7391.5|7390.5|7391.5|7390.5|7389.5|7388.5|205
1627016400000|2021-07-23 05:00:00|7393.5|7392.5|7388.5|7387.5|7394.5|7393.5|7387.5|7386.5|342
1627016700000|2021-07-23 05:05:00|7388|7387|7387.5|7386.5|7389.5|7388.5|7387.5|7386.5|134
1627017000000|2021-07-23 05:10:00|7387|7386|7387.5|7386.5|7388|7387|7386.5|7385.5|155
1627017300000|2021-07-23 05:15:00|7387|7386|7384|7383|7387|7386|7383.5|7382.5|159
1627017600000|2021-07-23 05:20:00|7384.5|7383.5|7385|7384|7385|7384|7382.5|7381.5|154
1627017900000|2021-07-23 05:25:00|7384.5|7383.5|7385.5|7384.5|7386|7385|7384.5|7383.5|73
1627018200000|2021-07-23 05:30:00|7385|7384|7386.5|7385.5|7386.5|7385.5|7384|7383|105
1627018500000|2021-07-23 05:35:00|7386|7385|7384.5|7383.5|7386.5|7385.5|7384.5|7383.5|137
1627018800000|2021-07-23 05:40:00|7385|7384|7382.5|7381.5|7385.5|7384.5|7381.5|7380.5|242
1627019100000|2021-07-23 05:45:00|7382|7381|7384.5|7383.5|7384.5|7383.5|7382|7381|94
1627019400000|2021-07-23 05:50:00|7384|7383|7383.5|7382.5|7384.5|7383.5|7383|7382|114
1627019700000|2021-07-23 05:55:00|7384.5|7383.5|7388.5|7387.5|7389|7388|7384.5|7383.5|290
1627020000000|2021-07-23 06:00:00|7389|7387|7394|7392|7394|7392|7386|7384|499
1627020300000|2021-07-23 06:05:00|7393.5|7391.5|7394|7392|7396|7394|7390.5|7388.5|678
1627020600000|2021-07-23 06:10:00|7393|7391|7394|7392|7396|7394|7391|7389|683
1627020900000|2021-07-23 06:15:00|7393.5|7391.5|7397|7395|7398|7396|7393|7391|509
1627021200000|2021-07-23 06:20:00|7398|7396|7398|7396|7399|7397|7397|7395|387
1627021500000|2021-07-23 06:25:00|7399|7397|7401|7399|7402|7400|7398|7396|816
1627021800000|2021-07-23 06:30:00|7401.4|7397|7401|7397|7402.3|7398.3|7400.1|7396.1|0
1627022100000|2021-07-23 06:35:00|7401.2|7397.2|7401.1|7397.1|7401.4|7397.4|7399.4|7395.4|0
1627022400000|2021-07-23 06:40:00|7400.7|7396.7|7401.3|7397.3|7401.8|7397.8|7400.7|7396.7|0
1627022700000|2021-07-23 06:45:00|7401.5|7397.5|7400.4|7396.4|7402.1|7398.1|7400.4|7396.4|0
1627023000000|2021-07-23 06:50:00|7400.1|7396.1|7400.1|7396.1|7400.8|7396.8|7398.9|7394.9|0
1627023300000|2021-07-23 06:55:00|7399.8|7395.8|7400|7396|7400.5|7396.5|7398.8|7394.8|0
1627023600000|2021-07-23 07:00:00|7400.2|7396.2|7399.9|7395.9|7401.5|7397.5|7396.8|7392.8|0
1627023900000|2021-07-23 07:05:00|7400|7396|7399.1|7395.1|7401.2|7397.2|7397.6|7393.6|0
1627024200000|2021-07-23 07:10:00|7399.2|7395.2|7400.5|7397.5|7404.5|7401.5|7399.2|7395.2|265
1627024500000|2021-07-23 07:15:00|7401.5|7398.5|7397.5|7394.5|7401.5|7398.5|7396.5|7393.5|118
1627024800000|2021-07-23 07:20:00|7398|7395|7400.5|7397.5|7400.5|7397.5|7396.5|7393.5|96
1627025100000|2021-07-23 07:25:00|7401|7398|7397.5|7394.5|7402.5|7399.5|7397.5|7394.5|72
1627025400000|2021-07-23 07:30:00|7398|7395|7400.5|7397.5|7402.5|7399.5|7398|7395|67
1627025700000|2021-07-23 07:35:00|7400|7397|7400|7397|7402|7399|7399|7396|44
1627026000000|2021-07-23 07:40:00|7399.5|7396.5|7400|7397|7400.5|7397.5|7398.5|7395.5|43
1627026300000|2021-07-23 07:45:00|7400.5|7397.5|7398.5|7395.5|7400.5|7397.5|7398.5|7395.5|61
1627026600000|2021-07-23 07:50:00|7399|7396|7399.5|7396.5|7401|7398|7398.5|7395.5|50
1627026900000|2021-07-23 07:55:00|7400|7397|7399.5|7396.5|7400|7397|7397.5|7394.5|28
1627027200000|2021-07-23 08:00:00|7400|7397|7400.5|7397.5|7400.5|7397.5|7399.5|7396.5|13
1627027500000|2021-07-23 08:05:00|7400|7397|7400.5|7397.5|7401|7398|7399.5|7396.5|59
1627027800000|2021-07-23 08:10:00|7399.5|7396.5|7399|7396|7400.5|7397.5|7398.5|7395.5|25
1627028100000|2021-07-23 08:15:00|7399.5|7396.5|7400.5|7397.5|7400.5|7397.5|7398.5|7395.5|9
1627028400000|2021-07-23 08:20:00|7401|7398|7400.5|7397.5|7401.5|7398.5|7400.5|7397.5|26
1627028700000|2021-07-23 08:25:00|7401|7398|7398|7395|7401|7398|7397.5|7394.5|37
1627029000000|2021-07-23 08:30:00|7398.5|7395.5|7399.5|7396.5|7399.5|7396.5|7397.5|7394.5|9
1627029300000|2021-07-23 08:35:00|7399|7396|7400.5|7397.5|7400.5|7397.5|7398.5|7395.5|28
1627029600000|2021-07-23 08:40:00|7401|7398|7405.5|7402.5|7405.5|7402.5|7401|7398|77
1627029900000|2021-07-23 08:45:00|7406|7403|7405.5|7402.5|7407|7404|7405.5|7402.5|17
1627030200000|2021-07-23 08:50:00|7406|7403|7404.5|7401.5|7406.5|7403.5|7404.5|7401.5|21
1627030500000|2021-07-23 08:55:00|7403.5|7400.5|7402.5|7399.5|7403.5|7400.5|7402.5|7399.5|38
1627030800000|2021-07-23 09:00:00|7403|7400|7403.5|7400.5|7403.5|7400.5|7402.5|7399.5|46
1627031100000|2021-07-23 09:05:00|7403|7400|7403.5|7400.5|7403.5|7400.5|7402|7399|82
1627031400000|2021-07-23 09:10:00|7404.5|7401.5|7404.5|7401.5|7405.5|7402.5|7404.5|7401.5|89
1627031700000|2021-07-23 09:15:00|7405|7402|7404.5|7401.5|7405.5|7402.5|7404|7401|27
1627032000000|2021-07-23 09:20:00|7405.5|7402.5|7404.5|7401.5|7405.5|7402.5|7404.5|7401.5|20
1627032300000|2021-07-23 09:25:00|7405|7402|7403.5|7400.5|7405.5|7402.5|7403.5|7400.5|21
1627032600000|2021-07-23 09:30:00|7404|7401|7404.5|7401.5|7404.5|7401.5|7402.5|7399.5|67
1627032900000|2021-07-23 09:35:00|7405|7402|7405.5|7402.5|7405.5|7402.5|7404.5|7401.5|46
1627033200000|2021-07-23 09:40:00|7406.5|7403.5|7406.5|7403.5|7406.5|7403.5|7406.5|7403.5|18
1627033500000|2021-07-23 09:45:00|7405.5|7402.5|7406.5|7403.5|7406.5|7403.5|7405|7402|22
1627033800000|2021-07-23 09:50:00|7407|7404|7406.5|7403.5|7407.5|7404.5|7406|7403|47
1627034100000|2021-07-23 09:55:00|7406|7403|7404.5|7401.5|7407|7404|7404.5|7401.5|33
1627034400000|2021-07-23 10:00:00|7405|7402|7406.5|7403.5|7406.5|7403.5|7404.5|7401.5|60
1627034700000|2021-07-23 10:05:00|7406|7403|7403.5|7400.5|7406.5|7403.5|7403.5|7400.5|52
1627035000000|2021-07-23 10:10:00|7404|7401|7403|7400|7404.5|7401.5|7402.5|7399.5|33
1627035300000|2021-07-23 10:15:00|7403.5|7400.5|7403.5|7400.5|7404|7401|7403.5|7400.5|14
1627035600000|2021-07-23 10:20:00|7404|7401|7404.5|7401.5|7405.5|7402.5|7404|7401|24
1627035900000|2021-07-23 10:25:00|7405|7402|7404.5|7401.5|7406.5|7403.5|7404.5|7401.5|42
1627036200000|2021-07-23 10:30:00|7405|7402|7405.5|7402.5|7405.5|7402.5|7403.5|7400.5|30
1627036500000|2021-07-23 10:35:00|7406.5|7403.5|7406.5|7403.5|7407|7404|7406|7403|24
1627036800000|2021-07-23 10:40:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7405.5|7402.5|8
1627037100000|2021-07-23 10:45:00|7406|7403|7404.5|7401.5|7407.5|7404.5|7404.5|7401.5|68
1627037400000|2021-07-23 10:50:00|7404|7401|7405.5|7402.5|7405.5|7402.5|7404|7401|66
1627037700000|2021-07-23 10:55:00|7406|7403|7407|7404|7407.5|7404.5|7405.5|7402.5|34
1627038000000|2021-07-23 11:00:00|7407.5|7404.5|7405|7402|7407.5|7404.5|7404.5|7401.5|69
1627038300000|2021-07-23 11:05:00|7404.5|7401.5|7404.5|7401.5|7405.5|7402.5|7403.5|7400.5|12
1627038600000|2021-07-23 11:10:00|7404|7401|7403|7400|7404.5|7401.5|7402.5|7399.5|8
1627038900000|2021-07-23 11:15:00|7403.5|7400.5|7404.5|7401.5|7404.5|7401.5|7402.5|7399.5|36
1627039200000|2021-07-23 11:20:00|7404|7401|7402.5|7399.5|7404.5|7401.5|7402.5|7399.5|38
1627039500000|2021-07-23 11:25:00|7403|7400|7401.5|7398.5|7403|7400|7401.5|7398.5|27
1627039800000|2021-07-23 11:30:00|7402|7399|7402.5|7399.5|7404|7401|7402|7399|17
1627040100000|2021-07-23 11:35:00|7403|7400|7405.5|7402.5|7405.5|7402.5|7403|7400|44
1627040400000|2021-07-23 11:40:00|7406|7403|7405|7402|7406.5|7403.5|7405|7402|25
1627040700000|2021-07-23 11:45:00|7405.5|7402.5|7403.5|7400.5|7405.5|7402.5|7402.5|7399.5|16
1627041000000|2021-07-23 11:50:00|7403|7400|7406|7403|7406.5|7403.5|7403|7400|38
1627041300000|2021-07-23 11:55:00|7405.5|7402.5|7405.5|7402.5|7406.5|7403.5|7405|7402|7
1627041600000|2021-07-23 12:00:00|7406|7403|7406.5|7403.5|7407.5|7404.5|7405.5|7402.5|46
1627041900000|2021-07-23 12:05:00|7407|7404|7407.5|7404.5|7408.5|7405.5|7406.5|7403.5|64
1627042200000|2021-07-23 12:10:00|7407|7404|7406.5|7403.5|7407.5|7404.5|7406.5|7403.5|30
1627042500000|2021-07-23 12:15:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7404.5|7401.5|29
1627042800000|2021-07-23 12:20:00|7407|7404|7408.5|7405.5|7409.5|7406.5|7407|7404|17
1627043100000|2021-07-23 12:25:00|7408|7405|7405.5|7402.5|7408.5|7405.5|7405.5|7402.5|59
1627043400000|2021-07-23 12:30:00|7406|7403|7406.5|7403.5|7408.5|7405.5|7405.5|7402.5|112
1627043700000|2021-07-23 12:35:00|7406|7403|7405.5|7402.5|7407.5|7404.5|7405.5|7402.5|48
1627044000000|2021-07-23 12:40:00|7405|7402|7404.5|7401.5|7405.5|7402.5|7404.5|7401.5|47
1627044300000|2021-07-23 12:45:00|7405.5|7402.5|7404.5|7401.5|7405.5|7402.5|7404|7401|39
1627044600000|2021-07-23 12:50:00|7405.5|7402.5|7406.5|7403.5|7406.5|7403.5|7405|7402|46
1627044900000|2021-07-23 12:55:00|7406|7403|7405.5|7402.5|7406|7403|7405|7402|9
1627045200000|2021-07-23 13:00:00|7405|7402|7406.5|7403.5|7406.5|7403.5|7404.5|7401.5|49
1627045500000|2021-07-23 13:05:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7406|7403|23
1627045800000|2021-07-23 13:10:00|7407.5|7404.5|7408.5|7405.5|7408.5|7405.5|7407.5|7404.5|32
1627046100000|2021-07-23 13:15:00|7408|7405|7409.5|7406.5|7409.5|7406.5|7407.5|7404.5|21
1627046400000|2021-07-23 13:20:00|7410|7407|7409.5|7406.5|7411.5|7408.5|7409.5|7406.5|66
1627046700000|2021-07-23 13:25:00|7410|7407|7412|7409|7412.5|7409.5|7409.5|7406.5|40
1627047000000|2021-07-23 13:30:00|7412.5|7409.5|7408.5|7405.5|7412.5|7409.5|7406|7403|144
1627047300000|2021-07-23 13:35:00|7409|7406|7409|7406|7412.5|7409.5|7408.5|7405.5|147
1627047600000|2021-07-23 13:40:00|7409.5|7406.5|7410.5|7407.5|7410.5|7407.5|7408|7405|74
1627047900000|2021-07-23 13:45:00|7411|7408|7408.5|7405.5|7411.5|7408.5|7407.5|7404.5|94
1627048200000|2021-07-23 13:50:00|7407.5|7404.5|7403.5|7400.5|7407.5|7404.5|7402.5|7399.5|160
1627048500000|2021-07-23 13:55:00|7404|7401|7402.5|7399.5|7404.5|7401.5|7400.5|7397.5|87
1627048800000|2021-07-23 14:00:00|7403|7400|7405.5|7402.5|7406.5|7403.5|7402|7399|87
1627049100000|2021-07-23 14:05:00|7405|7402|7407|7404|7407.5|7404.5|7404|7401|33
1627049400000|2021-07-23 14:10:00|7406.5|7403.5|7405.5|7402.5|7409|7406|7403.5|7400.5|39
1627049700000|2021-07-23 14:15:00|7406|7403|7407.5|7404.5|7410.5|7407.5|7406|7403|82
1627050000000|2021-07-23 14:20:00|7407|7404|7409.5|7406.5|7409.5|7406.5|7405|7402|60
1627050300000|2021-07-23 14:25:00|7409|7406|7412.5|7409.5|7412.5|7409.5|7409|7406|68
1627050600000|2021-07-23 14:30:00|7413|7410|7408|7405|7413|7410|7406|7403|60
1627050900000|2021-07-23 14:35:00|7408.5|7405.5|7410.5|7407.5|7412.5|7409.5|7407.5|7404.5|107
1627051200000|2021-07-23 14:40:00|7410|7407|7413.5|7410.5|7413.5|7410.5|7409.5|7406.5|128
1627051500000|2021-07-23 14:45:00|7414|7411|7415.5|7412.5|7415.5|7412.5|7413.5|7410.5|193
1627051800000|2021-07-23 14:50:00|7416.5|7413.5|7422.5|7419.5|7422.5|7419.5|7416|7413|338
1627052100000|2021-07-23 14:55:00|7422|7419|7425.5|7422.5|7425.5|7422.5|7420.5|7417.5|227
1627052400000|2021-07-23 15:00:00|7426|7423|7419.5|7416.5|7428.5|7425.5|7419.5|7416.5|197
1627052700000|2021-07-23 15:05:00|7420.5|7417.5|7420.5|7417.5|7422.5|7419.5|7419.5|7416.5|51
1627053000000|2021-07-23 15:10:00|7420|7417|7419.5|7416.5|7420.5|7417.5|7418.5|7415.5|41
1627053300000|2021-07-23 15:15:00|7419|7416|7421.5|7418.5|7422.5|7419.5|7419|7416|46
1627053600000|2021-07-23 15:20:00|7422|7419|7420.5|7417.5|7422|7419|7419.5|7416.5|30
1627053900000|2021-07-23 15:25:00|7420|7417|7424.5|7421.5|7424.5|7421.5|7419.5|7416.5|58
1627054200000|2021-07-23 15:30:00|7424|7421|7423.5|7420.5|7426.5|7423.5|7422.5|7419.5|58
1627054500000|2021-07-23 15:35:00|7424|7421|7424.5|7421.5|7427.5|7424.5|7424|7421|68
1627054800000|2021-07-23 15:40:00|7424|7421|7419.5|7416.5|7424|7421|7419.5|7416.5|36
1627055100000|2021-07-23 15:45:00|7419|7416|7420.5|7417.5|7421.5|7418.5|7419|7416|39
1627055400000|2021-07-23 15:50:00|7421|7418|7418.5|7415.5|7421.5|7418.5|7418.5|7415.5|32
1627055700000|2021-07-23 15:55:00|7419.5|7416.5|7418.5|7415.5|7419.5|7416.5|7417|7414|59
1627056000000|2021-07-23 16:00:00|7419|7416|7419|7416|7420.5|7417.5|7418.5|7415.5|44
1627056300000|2021-07-23 16:05:00|7418.5|7415.5|7417.5|7414.5|7418.5|7415.5|7416.5|7413.5|50
1627056600000|2021-07-23 16:10:00|7418|7415|7420.5|7417.5|7420.5|7417.5|7417.5|7414.5|21
1627056900000|2021-07-23 16:15:00|7421|7418|7420.5|7417.5|7421|7418|7420.5|7417.5|25
1627057200000|2021-07-23 16:20:00|7421.5|7418.5|7422.5|7419.5|7423.5|7420.5|7421.5|7418.5|58
1627057500000|2021-07-23 16:25:00|7422|7419|7423.5|7420.5|7424.5|7421.5|7420.5|7417.5|72
1627057800000|2021-07-23 16:30:00|7424|7421|7422.5|7419.5|7424.5|7421.5|7422|7419|47
1627058100000|2021-07-23 16:35:00|7423.5|7420.5|7424.5|7421.5|7424.5|7421.5|7422.5|7419.5|38
1627058400000|2021-07-23 16:40:00|7424|7421|7425.5|7422.5|7426|7423|7423.5|7420.5|40
1627058700000|2021-07-23 16:45:00|7426|7423|7426.5|7423.5|7428.5|7425.5|7426|7423|108
1627059000000|2021-07-23 16:50:00|7425.5|7422.5|7422.5|7419.5|7426.5|7423.5|7422.5|7419.5|36
1627059300000|2021-07-23 16:55:00|7423.5|7420.5|7424.5|7421.5|7425.5|7422.5|7422.5|7419.5|24
1627059600000|2021-07-23 17:00:00|7425|7422|7425|7422|7425.5|7422.5|7422.5|7419.5|29
1627059900000|2021-07-23 17:05:00|7425.5|7422.5|7426|7423|7426.5|7423.5|7424.5|7421.5|41
1627060200000|2021-07-23 17:10:00|7426.5|7423.5|7427.5|7424.5|7427.5|7424.5|7425.5|7422.5|22
1627060500000|2021-07-23 17:15:00|7427|7424|7427.5|7424.5|7427.5|7424.5|7426.5|7423.5|18
1627060800000|2021-07-23 17:20:00|7427|7424|7428.5|7425.5|7429.5|7426.5|7426.5|7423.5|49
1627061100000|2021-07-23 17:25:00|7429|7426|7428.5|7425.5|7429.5|7426.5|7428.5|7425.5|24
1627061400000|2021-07-23 17:30:00|7428|7425|7429.5|7426.5|7429.5|7426.5|7428|7425|55
1627061700000|2021-07-23 17:35:00|7429|7426|7428.5|7425.5|7429.5|7426.5|7427.5|7424.5|31
1627062000000|2021-07-23 17:40:00|7428|7425|7429.5|7426.5|7429.5|7426.5|7428|7425|30
1627062300000|2021-07-23 17:45:00|7429|7426|7430.5|7427.5|7431|7428|7428.5|7425.5|34
1627062600000|2021-07-23 17:50:00|7430|7427|7429|7426|7430.5|7427.5|7428.5|7425.5|21
1627062900000|2021-07-23 17:55:00|7429.5|7426.5|7428.5|7425.5|7429.5|7426.5|7428.5|7425.5|32
1627063200000|2021-07-23 18:00:00|7428|7425|7423.5|7420.5|7428|7425|7421|7418|214
1627063500000|2021-07-23 18:05:00|7423|7420|7424|7421|7425|7422|7422.5|7419.5|56
1627063800000|2021-07-23 18:10:00|7423.5|7420.5|7423.5|7420.5|7424.5|7421.5|7423.5|7420.5|42
1627064100000|2021-07-23 18:15:00|7424|7421|7423.5|7420.5|7424.5|7421.5|7423|7420|34
1627064400000|2021-07-23 18:20:00|7423|7420|7423|7420|7423.5|7420.5|7422|7419|34
1627064700000|2021-07-23 18:25:00|7422.5|7419.5|7422|7419|7423.5|7420.5|7421.5|7418.5|56
1627065000000|2021-07-23 18:30:00|7421.5|7418.5|7420|7417|7422|7419|7419.5|7416.5|50
1627065300000|2021-07-23 18:35:00|7420.5|7417.5|7423|7420|7423.5|7420.5|7419.5|7416.5|76
1627065600000|2021-07-23 18:40:00|7422.5|7419.5|7422.5|7419.5|7423|7420|7421|7418|29
1627065900000|2021-07-23 18:45:00|7422|7419|7421.5|7418.5|7422|7419|7420.5|7417.5|26
1627066200000|2021-07-23 18:50:00|7422|7419|7421.5|7418.5|7424|7421|7421.5|7418.5|35
1627066500000|2021-07-23 18:55:00|7422|7419|7422|7419|7422.5|7419.5|7421.5|7418.5|23
1627066800000|2021-07-23 19:00:00|7421.5|7418.5|7421.5|7418.5|7422|7419|7420.5|7417.5|17
1627067100000|2021-07-23 19:05:00|7421|7418|7422.5|7419.5|7422.5|7419.5|7419|7416|48
1627067400000|2021-07-23 19:10:00|7423|7420|7419.5|7416.5|7423.5|7420.5|7419.5|7416.5|46
1627067700000|2021-07-23 19:15:00|7420|7417|7420.5|7417.5|7421.5|7418.5|7419.5|7416.5|35
1627068000000|2021-07-23 19:20:00|7420|7417|7419.5|7416.5|7420|7417|7417.5|7414.5|39
1627068300000|2021-07-23 19:25:00|7419|7416|7418.5|7415.5|7419.5|7416.5|7417.5|7414.5|34
1627068600000|2021-07-23 19:30:00|7420.5|7417.5|7418.5|7415.5|7420.5|7417.5|7418|7415|75
1627068900000|2021-07-23 19:35:00|7419.5|7416.5|7425|7422|7425.5|7422.5|7419|7416|38
1627069200000|2021-07-23 19:40:00|7424.5|7421.5|7427.5|7424.5|7428|7425|7424.5|7421.5|45
1627069500000|2021-07-23 19:45:00|7428|7425|7429.5|7426.5|7429.5|7426.5|7427.5|7424.5|52
1627069800000|2021-07-23 19:50:00|7429|7426|7427|7424|7430.5|7427.5|7426.5|7423.5|21
1627070100000|2021-07-23 19:55:00|7426.5|7423.5|7424.5|7421.5|7426.5|7423.5|7423.5|7420.5|30
1627070400000|2021-07-23 20:00:00|7425.5|7422.5|7424.5|7421.5|7425.5|7422.5|7424|7421|20
1627070700000|2021-07-23 20:05:00|7425|7422|7425.5|7422.5|7426.5|7423.5|7425|7422|17
1627071000000|2021-07-23 20:10:00|7425|7422|7424|7421|7425.5|7422.5|7424|7421|7
1627071300000|2021-07-23 20:15:00|7423.5|7420.5|7423.5|7420.5|7423.5|7420.5|7423.5|7420.5|0
1627071600000|2021-07-23 20:20:00|7423|7420|7423.5|7420.5|7424|7421|7423|7420|4
1627071900000|2021-07-23 20:25:00|7423|7420|7423.5|7420.5|7423.5|7420.5|7422.5|7419.5|13
1627072200000|2021-07-23 20:30:00|7424|7421|7423.5|7420.5|7424|7421|7423.5|7420.5|3
1627072500000|2021-07-23 20:35:00|7424|7421|7425|7422|7425|7422|7423.5|7420.5|7
1627072800000|2021-07-23 20:40:00|7425.5|7422.5|7425|7422|7425.5|7422.5|7425|7422|0
1627073100000|2021-07-23 20:45:00|7424.5|7421.5|7426|7423|7426.5|7423.5|7424.5|7421.5|36
1627073400000|2021-07-23 20:50:00|7426.5|7423.5|7425.5|7422.5|7427|7424|7425.5|7422.5|32
1627073700000|2021-07-23 20:55:00|7425|7422|7424.5|7421.5|7425.5|7422.5|7424.5|7421.5|7
1627250400000|2021-07-25 22:00:00|7430.6|7426.6|7426.6|7422.6|7431|7427|7426.6|7422.6|0
1627250700000|2021-07-25 22:05:00|7426.8|7422.8|7427.5|7423.5|7430.3|7426.3|7426.8|7422.8|0
1627251000000|2021-07-25 22:10:00|7427.9|7423.9|7428.8|7424.8|7429.4|7425.4|7427.2|7423.2|0
1627251300000|2021-07-25 22:15:00|7429|7425|7428.4|7424.4|7429|7425|7427.2|7423.2|0
1627251600000|2021-07-25 22:20:00|7428.2|7424.2|7427.3|7423.3|7429.3|7425.3|7427.3|7423.3|0
1627251900000|2021-07-25 22:25:00|7427.1|7423.1|7427|7423|7427.9|7423.9|7426.9|7422.9|0
1627252200000|2021-07-25 22:30:00|7426.9|7422.9|7426.1|7422.1|7426.9|7422.9|7426|7422|0
1627252500000|2021-07-25 22:35:00|7426|7422|7426.2|7422.2|7426.5|7422.5|7425.8|7421.8|0
1627252800000|2021-07-25 22:40:00|7426.3|7422.3|7429.1|7425.1|7429.1|7425.1|7426.1|7422.1|0
1627253100000|2021-07-25 22:45:00|7428.9|7424.9|7428.4|7424.4|7429.1|7425.1|7427.9|7423.9|0
1627253400000|2021-07-25 22:50:00|7428.3|7424.3|7428.7|7424.7|7428.7|7424.7|7427.6|7423.6|0
1627253700000|2021-07-25 22:55:00|7428.4|7424.4|7428|7424|7428.4|7424.4|7427.6|7423.6|0
1627254000000|2021-07-25 23:00:00|7428.4|7424.4|7427.5|7423.5|7428.4|7424.4|7427.3|7423.3|0
1627254300000|2021-07-25 23:05:00|7427.7|7423.7|7428.2|7424.2|7428.8|7424.8|7427.5|7423.5|0
1627254600000|2021-07-25 23:10:00|7428|7424|7427.9|7423.9|7428.4|7424.4|7427.2|7423.2|0
1627254900000|2021-07-25 23:15:00|7428.3|7424.3|7428.8|7424.8|7429.4|7425.4|7427.8|7423.8|0
1627255200000|2021-07-25 23:20:00|7428.6|7424.6|7425.7|7421.7|7430|7426|7425.3|7421.3|0
1627255500000|2021-07-25 23:25:00|7426.1|7422.1|7427.1|7423.1|7427.1|7423.1|7425.6|7421.6|0
1627255800000|2021-07-25 23:30:00|7426.9|7422.9|7425.5|7421.5|7427.1|7423.1|7425.2|7421.2|0
1627256100000|2021-07-25 23:35:00|7425.3|7421.3|7426.8|7422.8|7427|7423|7425.3|7421.3|0
1627256400000|2021-07-25 23:40:00|7426.6|7422.6|7423.9|7419.9|7426.9|7422.9|7423.9|7419.9|0
1627256700000|2021-07-25 23:45:00|7424.1|7420.1|7423.7|7419.7|7424.3|7420.3|7419.7|7415.7|0
1627257000000|2021-07-25 23:50:00|7428|7426|7415.5|7413.5|7428|7426|7415|7413|602
1627257300000|2021-07-25 23:55:00|7415|7413|7414|7412|7416.5|7414.5|7413|7411|270
1627257600000|2021-07-26 00:00:00|7413.5|7411.5|7407.5|7406.5|7414.5|7413.5|7403.5|7402.5|740
1627257900000|2021-07-26 00:05:00|7408|7407|7407.5|7406.5|7411|7410|7405|7404|391
1627258200000|2021-07-26 00:10:00|7408|7407|7410.5|7409.5|7412.5|7411.5|7405.5|7404.5|445
1627258500000|2021-07-26 00:15:00|7410|7409|7408.5|7407.5|7411.5|7410.5|7402.5|7401.5|357
1627258800000|2021-07-26 00:20:00|7408|7407|7405.5|7404.5|7409.5|7408.5|7403.5|7402.5|212
1627259100000|2021-07-26 00:25:00|7406|7405|7403|7402|7407.5|7406.5|7400.5|7399.5|253
1627259400000|2021-07-26 00:30:00|7402.5|7401.5|7403.5|7402.5|7406.5|7405.5|7398.5|7397.5|306
1627259700000|2021-07-26 00:35:00|7404|7403|7403.5|7402.5|7404.5|7403.5|7400.5|7399.5|108
1627260000000|2021-07-26 00:40:00|7403|7402|7406.5|7405.5|7406.5|7405.5|7400.5|7399.5|217
1627260300000|2021-07-26 00:45:00|7406|7405|7403.5|7402.5|7406.5|7405.5|7401.5|7400.5|261
1627260600000|2021-07-26 00:50:00|7402.5|7401.5|7407.5|7406.5|7408.5|7407.5|7401.5|7400.5|213
1627260900000|2021-07-26 00:55:00|7406.5|7405.5|7406.5|7405.5|7411.5|7410.5|7406.5|7405.5|205
1627261200000|2021-07-26 01:00:00|7406|7405|7404.5|7403.5|7410|7409|7403.5|7402.5|256
1627261500000|2021-07-26 01:05:00|7405|7404|7407|7406|7407|7406|7402.5|7401.5|131
1627261800000|2021-07-26 01:10:00|7407.5|7406.5|7399.5|7398.5|7407.5|7406.5|7399.5|7398.5|190
1627262100000|2021-07-26 01:15:00|7400.5|7399.5|7401.5|7400.5|7404.5|7403.5|7400.5|7399.5|202
1627262400000|2021-07-26 01:20:00|7402|7401|7403.5|7402.5|7403.5|7402.5|7401.5|7400.5|63
1627262700000|2021-07-26 01:25:00|7402.5|7401.5|7401.5|7400.5|7402.5|7401.5|7400.5|7399.5|94
1627263000000|2021-07-26 01:30:00|7400.5|7399.5|7404.5|7403.5|7404.5|7403.5|7397.5|7396.5|251
1627263300000|2021-07-26 01:35:00|7403.5|7402.5|7395.5|7394.5|7403.5|7402.5|7394.5|7393.5|267
1627263600000|2021-07-26 01:40:00|7395|7394|7401.5|7400.5|7402|7401|7394.5|7393.5|110
1627263900000|2021-07-26 01:45:00|7402|7401|7403.5|7402.5|7404|7403|7401.5|7400.5|108
1627264200000|2021-07-26 01:50:00|7403|7402|7408.5|7407.5|7408.5|7407.5|7402.5|7401.5|192
1627264500000|2021-07-26 01:55:00|7407.5|7406.5|7406.5|7405.5|7410.5|7409.5|7406.5|7405.5|188
1627264800000|2021-07-26 02:00:00|7407|7406|7405.5|7404.5|7409|7408|7405.5|7404.5|141
1627265100000|2021-07-26 02:05:00|7406|7405|7406.5|7405.5|7407.5|7406.5|7405|7404|142
1627265400000|2021-07-26 02:10:00|7406|7405|7404|7403|7406.5|7405.5|7402.5|7401.5|138
1627265700000|2021-07-26 02:15:00|7403.5|7402.5|7400.5|7399.5|7403.5|7402.5|7400.5|7399.5|131
1627266000000|2021-07-26 02:20:00|7401|7400|7400.5|7399.5|7401.5|7400.5|7398.5|7397.5|128
1627266300000|2021-07-26 02:25:00|7401.5|7400.5|7401.5|7400.5|7403.5|7402.5|7400.5|7399.5|61
1627266600000|2021-07-26 02:30:00|7400.5|7399.5|7400|7399|7400.5|7399.5|7399|7398|135
1627266900000|2021-07-26 02:35:00|7399.5|7398.5|7398.5|7397.5|7401.5|7400.5|7398.5|7397.5|96
1627267200000|2021-07-26 02:40:00|7399|7398|7397.5|7396.5|7399.5|7398.5|7397|7396|111
1627267500000|2021-07-26 02:45:00|7397|7396|7395|7394|7397.5|7396.5|7393.5|7392.5|218
1627267800000|2021-07-26 02:50:00|7394.5|7393.5|7391.5|7390.5|7395.5|7394.5|7391.5|7390.5|155
1627268100000|2021-07-26 02:55:00|7391|7390|7393.5|7392.5|7394.5|7393.5|7390.5|7389.5|148
1627268400000|2021-07-26 03:00:00|7393|7392|7391.5|7390.5|7393.5|7392.5|7390|7389|203
1627268700000|2021-07-26 03:05:00|7390.5|7389.5|7393.5|7392.5|7393.5|7392.5|7389.5|7388.5|177
1627269000000|2021-07-26 03:10:00|7393|7392|7392.5|7391.5|7393.5|7392.5|7392|7391|113
1627269300000|2021-07-26 03:15:00|7392|7391|7393.5|7392.5|7393.5|7392.5|7391.5|7390.5|102
1627269600000|2021-07-26 03:20:00|7394.5|7393.5|7394.5|7393.5|7394.5|7393.5|7394.5|7393.5|49
1627269900000|2021-07-26 03:25:00|7394|7393|7393.5|7392.5|7394.5|7393.5|7393.5|7392.5|83
1627270200000|2021-07-26 03:30:00|7392.5|7391.5|7395.5|7394.5|7395.5|7394.5|7390.5|7389.5|228
1627270500000|2021-07-26 03:35:00|7395|7394|7394.5|7393.5|7395.5|7394.5|7394.5|7393.5|45
1627270800000|2021-07-26 03:40:00|7395|7394|7391.5|7390.5|7395.5|7394.5|7391.5|7390.5|99
1627271100000|2021-07-26 03:45:00|7392|7391|7390.5|7389.5|7393.5|7392.5|7390.5|7389.5|165
1627271400000|2021-07-26 03:50:00|7391.5|7390.5|7390.5|7389.5|7392.5|7391.5|7390.5|7389.5|133
1627271700000|2021-07-26 03:55:00|7391|7390|7393.5|7392.5|7393.5|7392.5|7390.5|7389.5|107
1627272000000|2021-07-26 04:00:00|7393|7392|7391.5|7390.5|7393.5|7392.5|7391|7390|118
1627272300000|2021-07-26 04:05:00|7392|7391|7393.5|7392.5|7394.5|7393.5|7391.5|7390.5|126
1627272600000|2021-07-26 04:10:00|7394|7393|7394.5|7393.5|7395.5|7394.5|7393.5|7392.5|211
1627272900000|2021-07-26 04:15:00|7394|7393|7392.5|7391.5|7394|7393|7391.5|7390.5|139
1627273200000|2021-07-26 04:20:00|7393.5|7392.5|7394|7393|7394.5|7393.5|7393.5|7392.5|74
1627273500000|2021-07-26 04:25:00|7394.5|7393.5|7393.5|7392.5|7394.5|7393.5|7393.5|7392.5|97
1627273800000|2021-07-26 04:30:00|7394|7393|7392.5|7391.5|7395.5|7394.5|7392.5|7391.5|126
1627274100000|2021-07-26 04:35:00|7393.5|7392.5|7392.5|7391.5|7393.5|7392.5|7392|7391|127
1627274400000|2021-07-26 04:40:00|7393.5|7392.5|7391.5|7390.5|7393.5|7392.5|7390.5|7389.5|141
1627274700000|2021-07-26 04:45:00|7390.5|7389.5|7389.5|7388.5|7391|7390|7387.5|7386.5|267
1627275000000|2021-07-26 04:50:00|7389|7388|7390.5|7389.5|7390.5|7389.5|7387.5|7386.5|188
1627275300000|2021-07-26 04:55:00|7390|7389|7389.5|7388.5|7390|7389|7388.5|7387.5|94
1627275600000|2021-07-26 05:00:00|7388.5|7387.5|7390|7389|7391|7390|7387.5|7386.5|267
1627275900000|2021-07-26 05:05:00|7389.5|7388.5|7390.5|7389.5|7390.5|7389.5|7388.5|7387.5|111
1627276200000|2021-07-26 05:10:00|7391.5|7390.5|7393.5|7392.5|7394|7393|7389.5|7388.5|296
1627276500000|2021-07-26 05:15:00|7393|7392|7396.5|7395.5|7397|7396|7392.5|7391.5|333
1627276800000|2021-07-26 05:20:00|7397|7396|7399.5|7398.5|7400.5|7399.5|7393.5|7392.5|381
1627277100000|2021-07-26 05:25:00|7399|7398|7397.5|7396.5|7400.5|7399.5|7397.5|7396.5|167
1627277400000|2021-07-26 05:30:00|7398|7397|7400.5|7399.5|7400.5|7399.5|7395.5|7394.5|302
1627277700000|2021-07-26 05:35:00|7400|7399|7398.5|7397.5|7401.5|7400.5|7398|7397|251
1627278000000|2021-07-26 05:40:00|7399.5|7398.5|7402|7401|7402.5|7401.5|7399.5|7398.5|352
1627278300000|2021-07-26 05:45:00|7401.5|7400.5|7399.5|7398.5|7401.5|7400.5|7398.5|7397.5|218
1627278600000|2021-07-26 05:50:00|7400|7399|7399.5|7398.5|7401|7400|7398.5|7397.5|257
1627278900000|2021-07-26 05:55:00|7399|7398|7395.5|7394.5|7399|7398|7394|7393|463
1627279200000|2021-07-26 06:00:00|7396|7394|7396|7394|7398.5|7396.5|7391|7389|830
1627279500000|2021-07-26 06:05:00|7396.5|7394.5|7390|7388|7400|7398|7389|7387|1452
1627279800000|2021-07-26 06:10:00|7390.5|7388.5|7391|7389|7392|7390|7388|7386|1025
1627280100000|2021-07-26 06:15:00|7390.5|7388.5|7397|7395|7397|7395|7390|7388|364
1627280400000|2021-07-26 06:20:00|7396.5|7394.5|7393|7391|7398|7396|7393|7391|310
1627280700000|2021-07-26 06:25:00|7392|7390|7397|7395|7397.5|7395.5|7391|7389|369
1627281000000|2021-07-26 06:30:00|7397.3|7393.3|7403.7|7399.7|7404.8|7400.8|7396.8|7392.8|0
1627281300000|2021-07-26 06:35:00|7403.3|7399.3|7406.4|7402.4|7407.3|7403.3|7403.2|7399.2|0
1627281600000|2021-07-26 06:40:00|7406.3|7402.3|7402.1|7398.1|7407.1|7403.1|7402.1|7398.1|0
1627281900000|2021-07-26 06:45:00|7401.7|7397.7|7399.3|7395.3|7401.7|7397.7|7398.1|7394.1|0
1627282200000|2021-07-26 06:50:00|7399|7395|7403.2|7399.2|7403.7|7399.7|7399|7395|0
1627282500000|2021-07-26 06:55:00|7403.5|7399.5|7404.4|7400.4|7404.7|7400.7|7400.7|7396.7|0
1627282800000|2021-07-26 07:00:00|7404|7400|7406.1|7402.1|7407.7|7403.7|7400.1|7396.1|0
1627283100000|2021-07-26 07:05:00|7406|7402|7407.9|7403.9|7408.2|7404.2|7404.8|7400.8|0
1627283400000|2021-07-26 07:10:00|7407.1|7403.1|7398|7395|7407.1|7403.1|7395.5|7392.5|130
1627283700000|2021-07-26 07:15:00|7398.5|7395.5|7400.5|7397.5|7403.5|7400.5|7397|7394|125
1627284000000|2021-07-26 07:20:00|7401|7398|7396.5|7393.5|7401.5|7398.5|7396.5|7393.5|121
1627284300000|2021-07-26 07:25:00|7395.5|7392.5|7392.5|7389.5|7395.5|7392.5|7391.5|7388.5|104
1627284600000|2021-07-26 07:30:00|7391.5|7388.5|7397.5|7394.5|7397.5|7394.5|7391.5|7388.5|87
1627284900000|2021-07-26 07:35:00|7398|7395|7391|7388|7398|7395|7390.5|7387.5|70
1627285200000|2021-07-26 07:40:00|7390.5|7387.5|7386|7383|7391|7388|7384.5|7381.5|79
1627285500000|2021-07-26 07:45:00|7385.5|7382.5|7385.5|7382.5|7388.5|7385.5|7383.5|7380.5|113
1627285800000|2021-07-26 07:50:00|7386|7383|7388.5|7385.5|7388.5|7385.5|7385.5|7382.5|17
1627286100000|2021-07-26 07:55:00|7388|7385|7387.5|7384.5|7389.5|7386.5|7387|7384|35
1627286400000|2021-07-26 08:00:00|7387|7384|7381.5|7378.5|7387.5|7384.5|7377.5|7374.5|154
1627286700000|2021-07-26 08:05:00|7382|7379|7380.5|7377.5|7383|7380|7378.5|7375.5|90
1627287000000|2021-07-26 08:10:00|7380|7377|7381.5|7378.5|7381.5|7378.5|7378.5|7375.5|50
1627287300000|2021-07-26 08:15:00|7382|7379|7381.5|7378.5|7382.5|7379.5|7380.5|7377.5|64
1627287600000|2021-07-26 08:20:00|7381|7378|7381.5|7378.5|7382|7379|7380.5|7377.5|41
1627287900000|2021-07-26 08:25:00|7381|7378|7383.5|7380.5|7384.5|7381.5|7380.5|7377.5|38
1627288200000|2021-07-26 08:30:00|7384|7381|7388|7385|7388.5|7385.5|7383.5|7380.5|37
1627288500000|2021-07-26 08:35:00|7387.5|7384.5|7391.5|7388.5|7392.5|7389.5|7387.5|7384.5|37
1627288800000|2021-07-26 08:40:00|7391|7388|7391.5|7388.5|7393.5|7390.5|7390.5|7387.5|69
1627289100000|2021-07-26 08:45:00|7392|7389|7389.5|7386.5|7394.5|7391.5|7389.5|7386.5|51
1627289400000|2021-07-26 08:50:00|7390|7387|7391|7388|7392.5|7389.5|7389.5|7386.5|20
1627289700000|2021-07-26 08:55:00|7391.5|7388.5|7392|7389|7392.5|7389.5|7389.5|7386.5|38
1627290000000|2021-07-26 09:00:00|7392.5|7389.5|7393.5|7390.5|7395.5|7392.5|7391.5|7388.5|40
1627290300000|2021-07-26 09:05:00|7393|7390|7399.5|7396.5|7399.5|7396.5|7393|7390|71
1627290600000|2021-07-26 09:10:00|7399|7396|7397.5|7394.5|7399.5|7396.5|7396.5|7393.5|90
1627290900000|2021-07-26 09:15:00|7397|7394|7395.5|7392.5|7397.5|7394.5|7395|7392|48
1627291200000|2021-07-26 09:20:00|7395|7392|7395.5|7392.5|7396.5|7393.5|7394.5|7391.5|29
1627291500000|2021-07-26 09:25:00|7396.5|7393.5|7398.5|7395.5|7399|7396|7396|7393|84
1627291800000|2021-07-26 09:30:00|7398|7395|7398.5|7395.5|7399.5|7396.5|7397.5|7394.5|61
1627292100000|2021-07-26 09:35:00|7399|7396|7398.5|7395.5|7399.5|7396.5|7396.5|7393.5|69
1627292400000|2021-07-26 09:40:00|7398|7395|7398.5|7395.5|7398.5|7395.5|7397|7394|19
1627292700000|2021-07-26 09:45:00|7398|7395|7400.5|7397.5|7402.5|7399.5|7397.5|7394.5|82
1627293000000|2021-07-26 09:50:00|7400|7397|7400.5|7397.5|7400.5|7397.5|7398.5|7395.5|38
1627293300000|2021-07-26 09:55:00|7401|7398|7401.5|7398.5|7403|7400|7399.5|7396.5|62
1627293600000|2021-07-26 10:00:00|7402|7399|7404.5|7401.5|7404.5|7401.5|7400.5|7397.5|46
1627293900000|2021-07-26 10:05:00|7404|7401|7403|7400|7405.5|7402.5|7402.5|7399.5|36
1627294200000|2021-07-26 10:10:00|7402.5|7399.5|7403.5|7400.5|7404.5|7401.5|7402.5|7399.5|38
1627294500000|2021-07-26 10:15:00|7403|7400|7400.5|7397.5|7403.5|7400.5|7400.5|7397.5|16
1627294800000|2021-07-26 10:20:00|7401|7398|7402.5|7399.5|7402.5|7399.5|7400.5|7397.5|20
1627295100000|2021-07-26 10:25:00|7402|7399|7402|7399|7403|7400|7401|7398|18
1627295400000|2021-07-26 10:30:00|7401.5|7398.5|7402.5|7399.5|7402.5|7399.5|7400.5|7397.5|14
1627295700000|2021-07-26 10:35:00|7403|7400|7400|7397|7403|7400|7399.5|7396.5|16
1627296000000|2021-07-26 10:40:00|7399.5|7396.5|7401|7398|7402|7399|7399.5|7396.5|12
1627296300000|2021-07-26 10:45:00|7401.5|7398.5|7403|7400|7403|7400|7400.5|7397.5|8
1627296600000|2021-07-26 10:50:00|7402.5|7399.5|7403.5|7400.5|7404.5|7401.5|7402.5|7399.5|10
1627296900000|2021-07-26 10:55:00|7402.5|7399.5|7400.5|7397.5|7403|7400|7399.5|7396.5|9
1627297200000|2021-07-26 11:00:00|7401|7398|7401|7398|7402.5|7399.5|7400.5|7397.5|18
1627297500000|2021-07-26 11:05:00|7401.5|7398.5|7400.5|7397.5|7402|7399|7399.5|7396.5|10
1627297800000|2021-07-26 11:10:00|7400|7397|7398.5|7395.5|7400.5|7397.5|7398|7395|40
1627298100000|2021-07-26 11:15:00|7399|7396|7401|7398|7401.5|7398.5|7398.5|7395.5|20
1627298400000|2021-07-26 11:20:00|7401.5|7398.5|7401|7398|7401.5|7398.5|7398.5|7395.5|3
1627298700000|2021-07-26 11:25:00|7401.5|7398.5|7401.5|7398.5|7402.5|7399.5|7400.5|7397.5|6
1627299000000|2021-07-26 11:30:00|7402|7399|7402.5|7399.5|7403|7400|7401.5|7398.5|1
1627299300000|2021-07-26 11:35:00|7403|7400|7406.5|7403.5|7407.5|7404.5|7402.5|7399.5|38
1627299600000|2021-07-26 11:40:00|7406|7403|7404.5|7401.5|7406.5|7403.5|7404.5|7401.5|40
1627299900000|2021-07-26 11:45:00|7405|7402|7405|7402|7406|7403|7404.5|7401.5|28
1627300200000|2021-07-26 11:50:00|7404.5|7401.5|7405|7402|7405.5|7402.5|7404|7401|16
1627300500000|2021-07-26 11:55:00|7404.5|7401.5|7404.5|7401.5|7406|7403|7403.5|7400.5|132
1627300800000|2021-07-26 12:00:00|7404|7401|7404.5|7401.5|7405.5|7402.5|7402.5|7399.5|201
1627301100000|2021-07-26 12:05:00|7405|7402|7405|7402|7405.5|7402.5|7403.5|7400.5|68
1627301400000|2021-07-26 12:10:00|7405.5|7402.5|7407.5|7404.5|7408.5|7405.5|7405|7402|16
1627301700000|2021-07-26 12:15:00|7407|7404|7408.5|7405.5|7409.5|7406.5|7405.5|7402.5|24
1627302000000|2021-07-26 12:20:00|7408|7405|7407.5|7404.5|7409.5|7406.5|7407.5|7404.5|28
1627302300000|2021-07-26 12:25:00|7408|7405|7406.5|7403.5|7408.5|7405.5|7406.5|7403.5|12
1627302600000|2021-07-26 12:30:00|7407|7404|7404.5|7401.5|7407|7404|7403.5|7400.5|27
1627302900000|2021-07-26 12:35:00|7405|7402|7406.5|7403.5|7407.5|7404.5|7404.5|7401.5|32
1627303200000|2021-07-26 12:40:00|7406|7403|7403.5|7400.5|7406.5|7403.5|7403.5|7400.5|17
1627303500000|2021-07-26 12:45:00|7404|7401|7403|7400|7405.5|7402.5|7402.5|7399.5|14
1627303800000|2021-07-26 12:50:00|7403.5|7400.5|7404|7401|7404.5|7401.5|7402.5|7399.5|11
1627304100000|2021-07-26 12:55:00|7403.5|7400.5|7403.5|7400.5|7404.5|7401.5|7402.5|7399.5|18
1627304400000|2021-07-26 13:00:00|7403|7400|7404.5|7401.5|7404.5|7401.5|7402.5|7399.5|30
1627304700000|2021-07-26 13:05:00|7404|7401|7405.5|7402.5|7407.5|7404.5|7403.5|7400.5|23
1627305000000|2021-07-26 13:10:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7405.5|7402.5|18
1627305300000|2021-07-26 13:15:00|7407.5|7404.5|7410.5|7407.5|7410.5|7407.5|7407.5|7404.5|87
1627305600000|2021-07-26 13:20:00|7410|7407|7409|7406|7410.5|7407.5|7408.5|7405.5|20
1627305900000|2021-07-26 13:25:00|7409.5|7406.5|7410|7407|7410.5|7407.5|7409.5|7406.5|21
1627306200000|2021-07-26 13:30:00|7409.5|7406.5|7415.5|7412.5|7415.5|7412.5|7408.5|7405.5|243
1627306500000|2021-07-26 13:35:00|7414.5|7411.5|7410.5|7407.5|7416|7413|7408.5|7405.5|206
1627306800000|2021-07-26 13:40:00|7410|7407|7404.5|7401.5|7410|7407|7403.5|7400.5|190
1627307100000|2021-07-26 13:45:00|7405|7402|7406.5|7403.5|7408.5|7405.5|7405|7402|97
1627307400000|2021-07-26 13:50:00|7406|7403|7412.5|7409.5|7414|7411|7405|7402|67
1627307700000|2021-07-26 13:55:00|7412|7409|7412.5|7409.5|7412.5|7409.5|7409|7406|89
1627308000000|2021-07-26 14:00:00|7412|7409|7414.5|7411.5|7416.5|7413.5|7412|7409|167
1627308300000|2021-07-26 14:05:00|7414|7411|7414.5|7411.5|7416.5|7413.5|7413|7410|93
1627308600000|2021-07-26 14:10:00|7415|7412|7412.5|7409.5|7416.5|7413.5|7410.5|7407.5|104
1627308900000|2021-07-26 14:15:00|7413|7410|7408.5|7405.5|7413.5|7410.5|7408|7405|74
1627309200000|2021-07-26 14:20:00|7409|7406|7407.5|7404.5|7411.5|7408.5|7407.5|7404.5|135
1627309500000|2021-07-26 14:25:00|7408|7405|7404.5|7401.5|7410.5|7407.5|7404.5|7401.5|93
1627309800000|2021-07-26 14:30:00|7404|7401|7402.5|7399.5|7405.5|7402.5|7399.5|7396.5|135
1627310100000|2021-07-26 14:35:00|7402|7399|7401|7398|7403.5|7400.5|7400|7397|53
1627310400000|2021-07-26 14:40:00|7400.5|7397.5|7398.5|7395.5|7404.5|7401.5|7398.5|7395.5|56
1627310700000|2021-07-26 14:45:00|7399|7396|7399.5|7396.5|7403|7400|7398.5|7395.5|71
1627311000000|2021-07-26 14:50:00|7399|7396|7398.5|7395.5|7399.5|7396.5|7397.5|7394.5|139
1627311300000|2021-07-26 14:55:00|7398|7395|7396|7393|7400.5|7397.5|7395.5|7392.5|157
1627311600000|2021-07-26 15:00:00|7395.5|7392.5|7393.5|7390.5|7397.5|7394.5|7391.5|7388.5|194
1627311900000|2021-07-26 15:05:00|7394|7391|7392.5|7389.5|7395.5|7392.5|7391.5|7388.5|211
1627312200000|2021-07-26 15:10:00|7393|7390|7390.5|7387.5|7393.5|7390.5|7390.5|7387.5|152
1627312500000|2021-07-26 15:15:00|7391|7388|7397|7394|7398|7395|7390.5|7387.5|97
1627312800000|2021-07-26 15:20:00|7397.5|7394.5|7397.5|7394.5|7397.5|7394.5|7396.5|7393.5|39
1627313100000|2021-07-26 15:25:00|7397|7394|7399.5|7396.5|7400.5|7397.5|7396|7393|72
1627313400000|2021-07-26 15:30:00|7400|7397|7402.5|7399.5|7402.5|7399.5|7399.5|7396.5|41
1627313700000|2021-07-26 15:35:00|7403|7400|7406.5|7403.5|7407.5|7404.5|7402.5|7399.5|34
1627314000000|2021-07-26 15:40:00|7407|7404|7406.5|7403.5|7408.5|7405.5|7406.5|7403.5|39
1627314300000|2021-07-26 15:45:00|7407|7404|7407|7404|7408.5|7405.5|7405.5|7402.5|80
1627314600000|2021-07-26 15:50:00|7406.5|7403.5|7407.5|7404.5|7408|7405|7405.5|7402.5|30
1627314900000|2021-07-26 15:55:00|7408|7405|7406.5|7403.5|7408.5|7405.5|7405.5|7402.5|57
1627315200000|2021-07-26 16:00:00|7407|7404|7406|7403|7407.5|7404.5|7405|7402|45
1627315500000|2021-07-26 16:05:00|7405.5|7402.5|7405.5|7402.5|7406|7403|7404.5|7401.5|30
1627315800000|2021-07-26 16:10:00|7405|7402|7404.5|7401.5|7405.5|7402.5|7404.5|7401.5|14
1627316100000|2021-07-26 16:15:00|7404|7401|7405|7402|7405.5|7402.5|7402.5|7399.5|82
1627316400000|2021-07-26 16:20:00|7404.5|7401.5|7403.5|7400.5|7405.5|7402.5|7403.5|7400.5|42
1627316700000|2021-07-26 16:25:00|7404|7401|7403.5|7400.5|7405.5|7402.5|7403|7400|34
1627317000000|2021-07-26 16:30:00|7404|7401|7401.5|7398.5|7404|7401|7400.5|7397.5|26
1627317300000|2021-07-26 16:35:00|7402.5|7399.5|7399.5|7396.5|7403.5|7400.5|7399.5|7396.5|17
1627317600000|2021-07-26 16:40:00|7399|7396|7398.5|7395.5|7399.5|7396.5|7398|7395|26
1627317900000|2021-07-26 16:45:00|7399|7396|7399|7396|7399.5|7396.5|7397.5|7394.5|33
1627318200000|2021-07-26 16:50:00|7399.5|7396.5|7399.5|7396.5|7400.5|7397.5|7398.5|7395.5|17
1627318500000|2021-07-26 16:55:00|7400|7397|7400.5|7397.5|7400.5|7397.5|7398.5|7395.5|19
1627318800000|2021-07-26 17:00:00|7401|7398|7401|7398|7401.5|7398.5|7400.5|7397.5|46
1627319100000|2021-07-26 17:05:00|7400.5|7397.5|7403.5|7400.5|7403.5|7400.5|7400.5|7397.5|52
1627319400000|2021-07-26 17:10:00|7403|7400|7403.5|7400.5|7403.5|7400.5|7401|7398|41
1627319700000|2021-07-26 17:15:00|7402.5|7399.5|7405.5|7402.5|7405.5|7402.5|7402.5|7399.5|61
1627320000000|2021-07-26 17:20:00|7405|7402|7405.5|7402.5|7407.5|7404.5|7404.5|7401.5|38
1627320300000|2021-07-26 17:25:00|7406|7403|7407|7404|7407.5|7404.5|7405.5|7402.5|34
1627320600000|2021-07-26 17:30:00|7407.5|7404.5|7406|7403|7407.5|7404.5|7405.5|7402.5|26
1627320900000|2021-07-26 17:35:00|7405.5|7402.5|7406|7403|7406|7403|7405|7402|8
1627321200000|2021-07-26 17:40:00|7405.5|7402.5|7406.5|7403.5|7406.5|7403.5|7405|7402|9
1627321500000|2021-07-26 17:45:00|7406|7403|7406|7403|7407.5|7404.5|7405.5|7402.5|34
1627321800000|2021-07-26 17:50:00|7405.5|7402.5|7406.5|7403.5|7407.5|7404.5|7405.5|7402.5|72
1627322100000|2021-07-26 17:55:00|7407|7404|7407|7404|7407.5|7404.5|7405.5|7402.5|19
1627322400000|2021-07-26 18:00:00|7406.5|7403.5|7408.5|7405.5|7409.5|7406.5|7406.5|7403.5|70
1627322700000|2021-07-26 18:05:00|7409|7406|7410.5|7407.5|7411|7408|7408.5|7405.5|73
1627323000000|2021-07-26 18:10:00|7411|7408|7411.5|7408.5|7412.5|7409.5|7410.5|7407.5|37
1627323300000|2021-07-26 18:15:00|7411|7408|7413.5|7410.5|7413.5|7410.5|7410|7407|38
1627323600000|2021-07-26 18:20:00|7413|7410|7413.5|7410.5|7414.5|7411.5|7412.5|7409.5|67
1627323900000|2021-07-26 18:25:00|7414|7411|7415|7412|7415.5|7412.5|7412.5|7409.5|46
1627324200000|2021-07-26 18:30:00|7415.5|7412.5|7415.5|7412.5|7416.5|7413.5|7415|7412|6
1627324500000|2021-07-26 18:35:00|7415|7412|7415.5|7412.5|7416.5|7413.5|7414.5|7411.5|13
1627324800000|2021-07-26 18:40:00|7416|7413|7415.5|7412.5|7416.5|7413.5|7415.5|7412.5|30
1627325100000|2021-07-26 18:45:00|7416|7413|7416.5|7413.5|7416.5|7413.5|7415.5|7412.5|8
1627325400000|2021-07-26 18:50:00|7416|7413|7416.5|7413.5|7417|7414|7416|7413|5
1627325700000|2021-07-26 18:55:00|7417|7414|7416.5|7413.5|7417|7414|7415.5|7412.5|13
1627326000000|2021-07-26 19:00:00|7417|7414|7416.5|7413.5|7417|7414|7415.5|7412.5|15
1627326300000|2021-07-26 19:05:00|7416|7413|7417|7414|7417.5|7414.5|7415.5|7412.5|16
1627326600000|2021-07-26 19:10:00|7416.5|7413.5|7418.5|7415.5|7418.5|7415.5|7416|7413|29
1627326900000|2021-07-26 19:15:00|7418|7415|7418.5|7415.5|7418.5|7415.5|7417.5|7414.5|7
1627327200000|2021-07-26 19:20:00|7419.5|7416.5|7419.5|7416.5|7419.5|7416.5|7419.5|7416.5|8
1627327500000|2021-07-26 19:25:00|||||||||5
1627327800000|2021-07-26 19:30:00|7418.5|7415.5|7419.5|7416.5|7420|7417|7418.5|7415.5|20
1627328100000|2021-07-26 19:35:00|7420|7417|7419.5|7416.5|7420.5|7417.5|7418.5|7415.5|34
1627328400000|2021-07-26 19:40:00|7420|7417|7420.5|7417.5|7422|7419|7419.5|7416.5|80
1627328700000|2021-07-26 19:45:00|7420|7417|7420|7417|7420.5|7417.5|7418|7415|61
1627329000000|2021-07-26 19:50:00|7420.5|7417.5|7421.5|7418.5|7422.5|7419.5|7419.5|7416.5|65
1627329300000|2021-07-26 19:55:00|7421|7418|7419.5|7416.5|7421.5|7418.5|7415.5|7412.5|270
1627329600000|2021-07-26 20:00:00|7418.5|7415.5|7422.5|7419.5|7422.5|7419.5|7418.5|7415.5|17
1627329900000|2021-07-26 20:05:00|7422|7419|7421.5|7418.5|7422.5|7419.5|7420.5|7417.5|8
1627330200000|2021-07-26 20:10:00|7421|7418|7421|7418|7422|7419|7420.5|7417.5|16
1627330500000|2021-07-26 20:15:00|7421.5|7418.5|7421|7418|7421.5|7418.5|7421|7418|4
1627330800000|2021-07-26 20:20:00|7421.5|7418.5|7421|7418|7421.5|7418.5|7420.5|7417.5|1
1627331100000|2021-07-26 20:25:00|7421.5|7418.5|7421|7418|7421.5|7418.5|7421|7418|1
1627331400000|2021-07-26 20:30:00|7421.5|7418.5|7420.5|7417.5|7422.5|7419.5|7420.5|7417.5|12
1627331700000|2021-07-26 20:35:00|7419.5|7416.5|7420.5|7417.5|7420.5|7417.5|7419.5|7416.5|18
1627332000000|2021-07-26 20:40:00|7420|7417|7419.5|7416.5|7420|7417|7419.5|7416.5|11
1627332300000|2021-07-26 20:45:00|7419|7416|7419|7416|7419.5|7416.5|7419|7416|23
1627332600000|2021-07-26 20:50:00|7419.5|7416.5|7419|7416|7419.5|7416.5|7418.5|7415.5|20
1627332900000|2021-07-26 20:55:00|7418.5|7415.5|7416.5|7413.5|7419.5|7416.5|7416.5|7413.5|42
1627333200000|2021-07-26 21:00:00|7417|7413|7417|7413|7417|7413|7416.9|7412.9|0
1627333500000|2021-07-26 21:05:00|7416.8|7412.8|7416.3|7412.3|7416.9|7412.9|7416.1|7412.1|0
1627333800000|2021-07-26 21:10:00|7416.2|7412.2|7416.2|7412.2|7416.4|7412.4|7416.1|7412.1|0
1627334100000|2021-07-26 21:15:00|7416.3|7412.3|7416.5|7412.5|7416.7|7412.7|7416.2|7412.2|0
1627334400000|2021-07-26 21:20:00|7416.6|7412.6|7416|7412|7416.6|7412.6|7415.7|7411.7|0
1627334700000|2021-07-26 21:25:00|7416.2|7412.2|7416|7412|7416.2|7412.2|7415.9|7411.9|0
1627335000000|2021-07-26 21:30:00|7415.9|7411.9|7416.1|7412.1|7416.1|7412.1|7415.8|7411.8|0
1627335300000|2021-07-26 21:35:00|7415.9|7411.9|7416.2|7412.2|7416.2|7412.2|7415.8|7411.8|0
1627335600000|2021-07-26 21:40:00|7416.1|7412.1|7416.1|7412.1|7416.6|7412.6|7416|7412|0
1627335900000|2021-07-26 21:45:00|7416|7412|7415.9|7411.9|7416.1|7412.1|7415.7|7411.7|0
1627336200000|2021-07-26 21:50:00|7416|7412|7415.9|7411.9|7416.1|7412.1|7415.9|7411.9|0
1627336500000|2021-07-26 21:55:00|7416|7412|7417.4|7413.4|7417.6|7413.6|7416|7412|0
1627336800000|2021-07-26 22:00:00|7417.2|7413.2|7414.6|7410.6|7417.5|7413.5|7414.6|7410.6|0
1627337100000|2021-07-26 22:05:00|7414.4|7410.4|7414.5|7410.5|7415.3|7411.3|7414.2|7410.2|0
1627337400000|2021-07-26 22:10:00|7414.9|7410.9|7414.5|7410.5|7414.9|7410.9|7414.5|7410.5|0
1627337700000|2021-07-26 22:15:00|7415.2|7411.2|7415.4|7411.4|7415.4|7411.4|7415|7411|0
1627338000000|2021-07-26 22:20:00|7415.2|7411.2|7414.7|7410.7|7415.4|7411.4|7414.7|7410.7|0
1627338300000|2021-07-26 22:25:00|7414.3|7410.3|7414.1|7410.1|7414.7|7410.7|7414|7410|0
1627338600000|2021-07-26 22:30:00|7414.4|7410.4|7414.7|7410.7|7414.7|7410.7|7414|7410|0
1627338900000|2021-07-26 22:35:00|7415.1|7411.1|7415.1|7411.1|7415.4|7411.4|7414.7|7410.7|0
1627339200000|2021-07-26 22:40:00|7414.9|7410.9|7415|7411|7415.4|7411.4|7414.7|7410.7|0
1627339500000|2021-07-26 22:45:00|7414.9|7410.9|7414.8|7410.8|7415|7411|7414.5|7410.5|0
1627339800000|2021-07-26 22:50:00|7414.5|7410.5|7414.8|7410.8|7415.1|7411.1|7414.5|7410.5|0
1627340100000|2021-07-26 22:55:00|7414.9|7410.9|7414.8|7410.8|7415.1|7411.1|7414.8|7410.8|0
1627340400000|2021-07-26 23:00:00|7415.1|7411.1|7415.9|7411.9|7416.3|7412.3|7415.1|7411.1|0
1627340700000|2021-07-26 23:05:00|7415.5|7411.5|7414.9|7410.9|7416.3|7412.3|7414.8|7410.8|0
1627341000000|2021-07-26 23:10:00|7414.8|7410.8|7415|7411|7415.2|7411.2|7414.8|7410.8|0
1627341300000|2021-07-26 23:15:00|7415.4|7411.4|7415|7411|7415.4|7411.4|7415|7411|0
1627341600000|2021-07-26 23:20:00|7415.4|7411.4|7415|7411|7415.4|7411.4|7415|7411|0
1627341900000|2021-07-26 23:25:00|7415.4|7411.4|7415.4|7411.4|7416.3|7412.3|7415|7411|0
1627342200000|2021-07-26 23:30:00|7415.2|7411.2|7412.9|7408.9|7415.2|7411.2|7412.2|7408.2|0
1627342500000|2021-07-26 23:35:00|7412.8|7408.8|7413.3|7409.3|7413.8|7409.8|7412.5|7408.5|0
1627342800000|2021-07-26 23:40:00|7413.1|7409.1|7412.2|7408.2|7413.3|7409.3|7412.2|7408.2|0
1627343100000|2021-07-26 23:45:00|7412.6|7408.6|7419.3|7415.3|7419.3|7415.3|7411.8|7407.8|0
1627343400000|2021-07-26 23:50:00|7418|7416|7421|7419|7423.5|7421.5|7416.5|7414.5|417
1627343700000|2021-07-26 23:55:00|7420.5|7418.5|7419|7417|7420.5|7418.5|7416|7414|155
1627344000000|2021-07-27 00:00:00|7420|7418|7417.5|7416.5|7420|7418|7413.5|7412.5|413
1627344300000|2021-07-27 00:05:00|7417|7416|7423|7422|7423.5|7422.5|7416.5|7415.5|273
1627344600000|2021-07-27 00:10:00|7423.5|7422.5|7424.5|7423.5|7424.5|7423.5|7417.5|7416.5|480
1627344900000|2021-07-27 00:15:00|7423.5|7422.5|7424.5|7423.5|7425.5|7424.5|7422|7421|231
1627345200000|2021-07-27 00:20:00|7424|7423|7426.5|7425.5|7432|7431|7423.5|7422.5|556
1627345500000|2021-07-27 00:25:00|7426|7425|7421|7420|7426.5|7425.5|7418.5|7417.5|267
1627345800000|2021-07-27 00:30:00|7421.5|7420.5|7413.5|7412.5|7421.5|7420.5|7410.5|7409.5|418
1627346100000|2021-07-27 00:35:00|7412.5|7411.5|7414.5|7413.5|7416.5|7415.5|7412.5|7411.5|197
1627346400000|2021-07-27 00:40:00|7414|7413|7411.5|7410.5|7415.5|7414.5|7411.5|7410.5|211
1627346700000|2021-07-27 00:45:00|7410.5|7409.5|7406.5|7405.5|7412.5|7411.5|7406|7405|408
1627347000000|2021-07-27 00:50:00|7406|7405|7407.5|7406.5|7411.5|7410.5|7405.5|7404.5|315
1627347300000|2021-07-27 00:55:00|7408|7407|7411.5|7410.5|7412|7411|7407.5|7406.5|131
1627347600000|2021-07-27 01:00:00|7411|7410|7412.5|7411.5|7413|7412|7410.5|7409.5|228
1627347900000|2021-07-27 01:05:00|7411.5|7410.5|7411.5|7410.5|7414.5|7413.5|7410.5|7409.5|112
1627348200000|2021-07-27 01:10:00|7412.5|7411.5|7413.5|7412.5|7413.5|7412.5|7411|7410|236
1627348500000|2021-07-27 01:15:00|7414.5|7413.5|7418.5|7417.5|7419|7418|7413.5|7412.5|328
1627348800000|2021-07-27 01:20:00|7419.5|7418.5|7420.5|7419.5|7421.5|7420.5|7417.5|7416.5|185
1627349100000|2021-07-27 01:25:00|7420|7419|7418.5|7417.5|7420.5|7419.5|7416.5|7415.5|138
1627349400000|2021-07-27 01:30:00|7419.5|7418.5|7411.5|7410.5|7419.5|7418.5|7410.5|7409.5|267
1627349700000|2021-07-27 01:35:00|7411|7410|7419.5|7418.5|7419.5|7418.5|7409.5|7408.5|240
1627350000000|2021-07-27 01:40:00|7420|7419|7422.5|7421.5|7424.5|7423.5|7419.5|7418.5|270
1627350300000|2021-07-27 01:45:00|7423|7422|7416|7415|7423.5|7422.5|7414.5|7413.5|180
1627350600000|2021-07-27 01:50:00|7416.5|7415.5|7420.5|7419.5|7421|7420|7416|7415|130
1627350900000|2021-07-27 01:55:00|7421|7420|7419.5|7418.5|7422.5|7421.5|7417|7416|132
1627351200000|2021-07-27 02:00:00|7420.5|7419.5|7425.5|7424.5|7426.5|7425.5|7420|7419|309
1627351500000|2021-07-27 02:05:00|7425|7424|7427.5|7426.5|7429|7428|7420.5|7419.5|250
1627351800000|2021-07-27 02:10:00|7428|7427|7426.5|7425.5|7429.5|7428.5|7425.5|7424.5|156
1627352100000|2021-07-27 02:15:00|7427|7426|7425.5|7424.5|7428.5|7427.5|7425|7424|153
1627352400000|2021-07-27 02:20:00|7426|7425|7424.5|7423.5|7427.5|7426.5|7424.5|7423.5|265
1627352700000|2021-07-27 02:25:00|7424|7423|7421.5|7420.5|7424.5|7423.5|7419.5|7418.5|235
1627353000000|2021-07-27 02:30:00|7422.5|7421.5|7422.5|7421.5|7424.5|7423.5|7420.5|7419.5|134
1627353300000|2021-07-27 02:35:00|7422|7421|7426|7425|7426.5|7425.5|7421.5|7420.5|155
1627353600000|2021-07-27 02:40:00|7426.5|7425.5|7428.5|7427.5|7429|7428|7425.5|7424.5|169
1627353900000|2021-07-27 02:45:00|7429.5|7428.5|7427.5|7426.5|7431.5|7430.5|7426.5|7425.5|238
1627354200000|2021-07-27 02:50:00|7427|7426|7426.5|7425.5|7427.5|7426.5|7424|7423|179
1627354500000|2021-07-27 02:55:00|7427.5|7426.5|7429.5|7428.5|7431.5|7430.5|7426.5|7425.5|212
1627354800000|2021-07-27 03:00:00|7430|7429|7431.5|7430.5|7434.5|7433.5|7429.5|7428.5|339
1627355100000|2021-07-27 03:05:00|7432|7431|7432.5|7431.5|7435.5|7434.5|7430.5|7429.5|272
1627355400000|2021-07-27 03:10:00|7433|7432|7436.5|7435.5|7436.5|7435.5|7432.5|7431.5|182
1627355700000|2021-07-27 03:15:00|7436|7435|7437.5|7436.5|7445|7444|7435.5|7434.5|662
1627356000000|2021-07-27 03:20:00|7437|7436|7430.5|7429.5|7439.5|7438.5|7430.5|7429.5|243
1627356300000|2021-07-27 03:25:00|7431|7430|7437.5|7436.5|7437.5|7436.5|7430|7429|155
1627356600000|2021-07-27 03:30:00|7438|7437|7434.5|7433.5|7439.5|7438.5|7433|7432|266
1627356900000|2021-07-27 03:35:00|7435.5|7434.5|7438|7437|7439.5|7438.5|7434|7433|241
1627357200000|2021-07-27 03:40:00|7438.5|7437.5|7435.5|7434.5|7439.5|7438.5|7435.5|7434.5|211
1627357500000|2021-07-27 03:45:00|7436|7435|7436|7435|7438.5|7437.5|7435.5|7434.5|179
1627357800000|2021-07-27 03:50:00|7436.5|7435.5|7434.5|7433.5|7436.5|7435.5|7433|7432|241
1627358100000|2021-07-27 03:55:00|7435|7434|7439.5|7438.5|7439.5|7438.5|7435|7434|141
1627358400000|2021-07-27 04:00:00|7439|7438|7431.5|7430.5|7440.5|7439.5|7431.5|7430.5|303
1627358700000|2021-07-27 04:05:00|7431|7430|7431.5|7430.5|7433.5|7432.5|7431|7430|166
1627359000000|2021-07-27 04:10:00|7431|7430|7433.5|7432.5|7433.5|7432.5|7430.5|7429.5|114
1627359300000|2021-07-27 04:15:00|7434.5|7433.5|7434.5|7433.5|7435.5|7434.5|7433.5|7432.5|127
1627359600000|2021-07-27 04:20:00|7435|7434|7431|7430|7435.5|7434.5|7430.5|7429.5|143
1627359900000|2021-07-27 04:25:00|7431.5|7430.5|7431.5|7430.5|7431.5|7430.5|7430.5|7429.5|95
1627360200000|2021-07-27 04:30:00|7432.5|7431.5|7433.5|7432.5|7434|7433|7430.5|7429.5|160
1627360500000|2021-07-27 04:35:00|7434.5|7433.5|7435.5|7434.5|7437.5|7436.5|7434.5|7433.5|295
1627360800000|2021-07-27 04:40:00|7436|7435|7439.5|7438.5|7441.5|7440.5|7434.5|7433.5|272
1627361100000|2021-07-27 04:45:00|7439|7438|7436|7435|7440.5|7439.5|7436|7435|289
1627361400000|2021-07-27 04:50:00|7436.5|7435.5|7438.5|7437.5|7438.5|7437.5|7434.5|7433.5|136
1627361700000|2021-07-27 04:55:00|7438|7437|7438.5|7437.5|7442.5|7441.5|7438|7437|229
1627362000000|2021-07-27 05:00:00|7439|7438|7433.5|7432.5|7440.5|7439.5|7433.5|7432.5|284
1627362300000|2021-07-27 05:05:00|7433|7432|7430.5|7429.5|7433.5|7432.5|7429.5|7428.5|246
1627362600000|2021-07-27 05:10:00|7430|7429|7426.5|7425.5|7430|7429|7426.5|7425.5|174
1627362900000|2021-07-27 05:15:00|7427.5|7426.5|7429.5|7428.5|7429.5|7428.5|7426.5|7425.5|212
1627363200000|2021-07-27 05:20:00|7430|7429|7431.5|7430.5|7432.5|7431.5|7430|7429|220
1627363500000|2021-07-27 05:25:00|7431|7430|7427.5|7426.5|7431.5|7430.5|7426.5|7425.5|294
1627363800000|2021-07-27 05:30:00|7428|7427|7422.5|7421.5|7428|7427|7422.5|7421.5|507
1627364100000|2021-07-27 05:35:00|7421.5|7420.5|7422.5|7421.5|7423.5|7422.5|7419.5|7418.5|478
1627364400000|2021-07-27 05:40:00|7423|7422|7424.5|7423.5|7425.5|7424.5|7420.5|7419.5|265
1627364700000|2021-07-27 05:45:00|7424|7423|7423.5|7422.5|7424.5|7423.5|7419.5|7418.5|372
1627365000000|2021-07-27 05:50:00|7424|7423|7425.5|7424.5|7425.5|7424.5|7423|7422|356
1627365300000|2021-07-27 05:55:00|7424.5|7423.5|7425.5|7424.5|7427.5|7426.5|7424|7423|370
1627365600000|2021-07-27 06:00:00|7426|7424|7429|7427|7429|7427|7422|7420|1039
1627365900000|2021-07-27 06:05:00|7428|7426|7427|7425|7430|7428|7426|7424|1463
1627366200000|2021-07-27 06:10:00|7427.5|7425.5|7427|7425|7428|7426|7425|7423|714
1627366500000|2021-07-27 06:15:00|7427.5|7425.5|7428|7426|7430|7428|7427|7425|303
1627366800000|2021-07-27 06:20:00|7427.5|7425.5|7427|7425|7427.5|7425.5|7426|7424|255
1627367100000|2021-07-27 06:25:00|7428|7426|7428|7426|7429|7427|7427|7425|353
1627367400000|2021-07-27 06:30:00|7428.7|7424.7|7427.4|7423.4|7428.7|7424.7|7427.3|7423.3|0
1627367700000|2021-07-27 06:35:00|7427.7|7423.7|7427.9|7423.9|7429.7|7425.7|7427|7423|0
1627368000000|2021-07-27 06:40:00|7428.2|7424.2|7428.1|7424.1|7429.7|7425.7|7427.9|7423.9|0
1627368300000|2021-07-27 06:45:00|7428|7424|7426.7|7422.7|7428.4|7424.4|7426.7|7422.7|0
1627368600000|2021-07-27 06:50:00|7426.6|7422.6|7427.4|7423.4|7428.6|7424.6|7426.6|7422.6|0
1627368900000|2021-07-27 06:55:00|7427.1|7423.1|7428.5|7424.5|7428.5|7424.5|7426.8|7422.8|0
1627369200000|2021-07-27 07:00:00|7428.3|7424.3|7423.3|7419.3|7428.3|7424.3|7423|7419|0
1627369500000|2021-07-27 07:05:00|7423.2|7419.2|7415.2|7411.2|7423.2|7419.2|7414.8|7410.8|0
1627369800000|2021-07-27 07:10:00|7415.3|7411.3|7410.5|7407.5|7417.5|7414.5|7409.5|7406.5|472
1627370100000|2021-07-27 07:15:00|7411|7408|7407.5|7404.5|7412.5|7409.5|7405.5|7402.5|259
1627370400000|2021-07-27 07:20:00|7406.5|7403.5|7402.5|7399.5|7406.5|7403.5|7401.5|7398.5|305
1627370700000|2021-07-27 07:25:00|7402|7399|7395.5|7392.5|7403.5|7400.5|7394.5|7391.5|262
1627371000000|2021-07-27 07:30:00|7394.5|7391.5|7396.5|7393.5|7396.5|7393.5|7391.5|7388.5|174
1627371300000|2021-07-27 07:35:00|7396|7393|7391.5|7388.5|7396.5|7393.5|7389.5|7386.5|147
1627371600000|2021-07-27 07:40:00|7392|7389|7391.5|7388.5|7392.5|7389.5|7387.5|7384.5|109
1627371900000|2021-07-27 07:45:00|7391|7388|7394.5|7391.5|7395.5|7392.5|7388.5|7385.5|113
1627372200000|2021-07-27 07:50:00|7394|7391|7396|7393|7396|7393|7390.5|7387.5|102
1627372500000|2021-07-27 07:55:00|7395.5|7392.5|7402.5|7399.5|7404|7401|7395|7392|128
1627372800000|2021-07-27 08:00:00|7402|7399|7405.5|7402.5|7405.5|7402.5|7399|7396|85
1627373100000|2021-07-27 08:05:00|7406|7403|7414|7411|7414.5|7411.5|7405.5|7402.5|98
1627373400000|2021-07-27 08:10:00|7413.5|7410.5|7409|7406|7415.5|7412.5|7408.5|7405.5|106
1627373700000|2021-07-27 08:15:00|7408.5|7405.5|7401.5|7398.5|7410|7407|7401.5|7398.5|172
1627374000000|2021-07-27 08:20:00|7402|7399|7400.5|7397.5|7403|7400|7395.5|7392.5|96
1627374300000|2021-07-27 08:25:00|7400|7397|7397|7394|7400.5|7397.5|7396.5|7393.5|47
1627374600000|2021-07-27 08:30:00|7396.5|7393.5|7403.5|7400.5|7404.5|7401.5|7395.5|7392.5|78
1627374900000|2021-07-27 08:35:00|7403|7400|7402.5|7399.5|7405.5|7402.5|7401.5|7398.5|89
1627375200000|2021-07-27 08:40:00|7402|7399|7409|7406|7409.5|7406.5|7400.5|7397.5|56
1627375500000|2021-07-27 08:45:00|7408.5|7405.5|7409.5|7406.5|7410|7407|7406.5|7403.5|36
1627375800000|2021-07-27 08:50:00|7410|7407|7407.5|7404.5|7411.5|7408.5|7406.5|7403.5|26
1627376100000|2021-07-27 08:55:00|7408|7405|7406.5|7403.5|7409.5|7406.5|7405.5|7402.5|27
1627376400000|2021-07-27 09:00:00|7406|7403|7403.5|7400.5|7407|7404|7402.5|7399.5|64
1627376700000|2021-07-27 09:05:00|7403|7400|7407|7404|7407|7404|7402.5|7399.5|34
1627377000000|2021-07-27 09:10:00|7407.5|7404.5|7402.5|7399.5|7409|7406|7402.5|7399.5|49
1627377300000|2021-07-27 09:15:00|7403|7400|7408.5|7405.5|7409.5|7406.5|7401.5|7398.5|41
1627377600000|2021-07-27 09:20:00|7407.5|7404.5|7407.5|7404.5|7409|7406|7407|7404|42
1627377900000|2021-07-27 09:25:00|7408|7405|7408.5|7405.5|7408.5|7405.5|7406.5|7403.5|51
1627378200000|2021-07-27 09:30:00|7407.5|7404.5|7411.5|7408.5|7411.5|7408.5|7407.5|7404.5|46
1627378500000|2021-07-27 09:35:00|7411|7408|7417.5|7414.5|7418.5|7415.5|7410.5|7407.5|140
1627378800000|2021-07-27 09:40:00|7417|7414|7417.5|7414.5|7419.5|7416.5|7416.5|7413.5|131
1627379100000|2021-07-27 09:45:00|7418.5|7415.5|7416|7413|7418.5|7415.5|7415.5|7412.5|51
1627379400000|2021-07-27 09:50:00|7415.5|7412.5|7417.5|7414.5|7420|7417|7415.5|7412.5|42
1627379700000|2021-07-27 09:55:00|7417|7414|7417.5|7414.5|7418.5|7415.5|7415.5|7412.5|39
1627380000000|2021-07-27 10:00:00|7418|7415|7419.5|7416.5|7419.5|7416.5|7417.5|7414.5|35
1627380300000|2021-07-27 10:05:00|7420|7417|7421.5|7418.5|7421.5|7418.5|7419.5|7416.5|67
1627380600000|2021-07-27 10:10:00|7422.5|7419.5|7418.5|7415.5|7422.5|7419.5|7418.5|7415.5|25
1627380900000|2021-07-27 10:15:00|7418|7415|7418.5|7415.5|7420.5|7417.5|7417.5|7414.5|37
1627381200000|2021-07-27 10:20:00|7419|7416|7418|7415|7421.5|7418.5|7417.5|7414.5|113
1627381500000|2021-07-27 10:25:00|7417.5|7414.5|7420|7417|7421|7418|7417.5|7414.5|49
1627381800000|2021-07-27 10:30:00|7419.5|7416.5|7421.5|7418.5|7422.5|7419.5|7419.5|7416.5|37
1627382100000|2021-07-27 10:35:00|7422|7419|7423|7420|7424.5|7421.5|7421.5|7418.5|32
1627382400000|2021-07-27 10:40:00|7422.5|7419.5|7425|7422|7425|7422|7422.5|7419.5|42
1627382700000|2021-07-27 10:45:00|7424.5|7421.5|7425.5|7422.5|7426.5|7423.5|7423.5|7420.5|32
1627383000000|2021-07-27 10:50:00|7425|7422|7423|7420|7425|7422|7422.5|7419.5|9
1627383300000|2021-07-27 10:55:00|7423.5|7420.5|7426|7423|7426.5|7423.5|7423|7420|23
1627383600000|2021-07-27 11:00:00|7426.5|7423.5|7430|7427|7431.5|7428.5|7426.5|7423.5|99
1627383900000|2021-07-27 11:05:00|7429.5|7426.5|7431.5|7428.5|7431.5|7428.5|7429.5|7426.5|24
1627384200000|2021-07-27 11:10:00|7431|7428|7430.5|7427.5|7431.5|7428.5|7430|7427|32
1627384500000|2021-07-27 11:15:00|7430|7427|7429.5|7426.5|7430.5|7427.5|7428|7425|38
1627384800000|2021-07-27 11:20:00|7429|7426|7426|7423|7429.5|7426.5|7425.5|7422.5|13
1627385100000|2021-07-27 11:25:00|7426.5|7423.5|7427.5|7424.5|7428.5|7425.5|7426.5|7423.5|8
1627385400000|2021-07-27 11:30:00|7427|7424|7429|7426|7429.5|7426.5|7427|7424|25
1627385700000|2021-07-27 11:35:00|7428.5|7425.5|7431.5|7428.5|7432.5|7429.5|7428.5|7425.5|47
1627386000000|2021-07-27 11:40:00|7431|7428|7427.5|7424.5|7431.5|7428.5|7426|7423|40
1627386300000|2021-07-27 11:45:00|7427|7424|7422.5|7419.5|7427.5|7424.5|7422.5|7419.5|32
1627386600000|2021-07-27 11:50:00|7422|7419|7420.5|7417.5|7422|7419|7418.5|7415.5|69
1627386900000|2021-07-27 11:55:00|7420|7417|7420.5|7417.5|7421|7418|7419.5|7416.5|63
1627387200000|2021-07-27 12:00:00|7419.5|7416.5|7420.5|7417.5|7420.5|7417.5|7418.5|7415.5|31
1627387500000|2021-07-27 12:05:00|7421|7418|7417.5|7414.5|7421|7418|7416.5|7413.5|67
1627387800000|2021-07-27 12:10:00|7418|7415|7417.5|7414.5|7418.5|7415.5|7416.5|7413.5|10
1627388100000|2021-07-27 12:15:00|7417|7414|7413.5|7410.5|7417|7414|7413|7410|36
1627388400000|2021-07-27 12:20:00|7414|7411|7412.5|7409.5|7415.5|7412.5|7412.5|7409.5|30
1627388700000|2021-07-27 12:25:00|7412|7409|7414|7411|7415|7412|7411.5|7408.5|41
1627389000000|2021-07-27 12:30:00|7413.5|7410.5|7411|7408|7413.5|7410.5|7409.5|7406.5|60
1627389300000|2021-07-27 12:35:00|7410.5|7407.5|7413.5|7410.5|7413.5|7410.5|7409.5|7406.5|23
1627389600000|2021-07-27 12:40:00|7414|7411|7413.5|7410.5|7415.5|7412.5|7413|7410|30
1627389900000|2021-07-27 12:45:00|7414|7411|7417|7414|7417.5|7414.5|7412|7409|48
1627390200000|2021-07-27 12:50:00|7416.5|7413.5|7418.5|7415.5|7418.5|7415.5|7416.5|7413.5|10
1627390500000|2021-07-27 12:55:00|7418|7415|7416.5|7413.5|7419.5|7416.5|7416.5|7413.5|12
1627390800000|2021-07-27 13:00:00|7417|7414|7416.5|7413.5|7417.5|7414.5|7414|7411|41
1627391100000|2021-07-27 13:05:00|7417.5|7414.5|7417.5|7414.5|7418.5|7415.5|7416.5|7413.5|22
1627391400000|2021-07-27 13:10:00|7417|7414|7409|7406|7417|7414|7409|7406|50
1627391700000|2021-07-27 13:15:00|7408.5|7405.5|7410|7407|7410.5|7407.5|7408|7405|34
1627392000000|2021-07-27 13:20:00|7409.5|7406.5|7411.5|7408.5|7413|7410|7409.5|7406.5|23
1627392300000|2021-07-27 13:25:00|7411|7408|7414.5|7411.5|7415.5|7412.5|7411|7408|9
1627392600000|2021-07-27 13:30:00|7413.5|7410.5|7406|7403|7413.5|7410.5|7400.5|7397.5|229
1627392900000|2021-07-27 13:35:00|7406.5|7403.5|7409.5|7406.5|7413|7410|7404.5|7401.5|123
1627393200000|2021-07-27 13:40:00|7409|7406|7410.5|7407.5|7414.5|7411.5|7405|7402|157
1627393500000|2021-07-27 13:45:00|7411.5|7408.5|7417.5|7414.5|7420.5|7417.5|7409.5|7406.5|142
1627393800000|2021-07-27 13:50:00|7418|7415|7417.5|7414.5|7420.5|7417.5|7414.5|7411.5|96
1627394100000|2021-07-27 13:55:00|7417|7414|7416.5|7413.5|7420.5|7417.5|7414.5|7411.5|59
1627394400000|2021-07-27 14:00:00|7416|7413|7417|7414|7421.5|7418.5|7416|7413|117
1627394700000|2021-07-27 14:05:00|7417.5|7414.5|7417.5|7414.5|7419|7416|7415|7412|77
1627395000000|2021-07-27 14:10:00|7417|7414|7412.5|7409.5|7417.5|7414.5|7410.5|7407.5|124
1627395300000|2021-07-27 14:15:00|7412|7409|7412.5|7409.5|7413|7410|7405.5|7402.5|309
1627395600000|2021-07-27 14:20:00|7412|7409|7419.5|7416.5|7420.5|7417.5|7411.5|7408.5|127
1627395900000|2021-07-27 14:25:00|7420|7417|7419|7416|7420.5|7417.5|7416.5|7413.5|62
1627396200000|2021-07-27 14:30:00|7419.5|7416.5|7412.5|7409.5|7420|7417|7411.5|7408.5|60
1627396500000|2021-07-27 14:35:00|7413|7410|7413.5|7410.5|7417.5|7414.5|7412.5|7409.5|119
1627396800000|2021-07-27 14:40:00|7413|7410|7411|7408|7416.5|7413.5|7410.5|7407.5|51
1627397100000|2021-07-27 14:45:00|7410.5|7407.5|7409|7406|7412.5|7409.5|7407.5|7404.5|85
1627397400000|2021-07-27 14:50:00|7409.5|7406.5|7403.5|7400.5|7409.5|7406.5|7403.5|7400.5|234
1627397700000|2021-07-27 14:55:00|7404|7401|7401.5|7398.5|7406.5|7403.5|7400.5|7397.5|285
1627398000000|2021-07-27 15:00:00|7400.5|7397.5|7403.5|7400.5|7405.5|7402.5|7399|7396|225
1627398300000|2021-07-27 15:05:00|7404|7401|7399.5|7396.5|7406|7403|7399.5|7396.5|162
1627398600000|2021-07-27 15:10:00|7399|7396|7397.5|7394.5|7401.5|7398.5|7397.5|7394.5|120
1627398900000|2021-07-27 15:15:00|7397|7394|7392.5|7389.5|7397.5|7394.5|7392.5|7389.5|119
1627399200000|2021-07-27 15:20:00|7392|7389|7392.5|7389.5|7396|7393|7391|7388|70
1627399500000|2021-07-27 15:25:00|7393|7390|7391.5|7388.5|7393|7390|7389.5|7386.5|75
1627399800000|2021-07-27 15:30:00|7391|7388|7390.5|7387.5|7391.5|7388.5|7385.5|7382.5|253
1627400100000|2021-07-27 15:35:00|7391|7388|7388.5|7385.5|7392.5|7389.5|7386.5|7383.5|180
1627400400000|2021-07-27 15:40:00|7388|7385|7393.5|7390.5|7396|7393|7386.5|7383.5|101
1627400700000|2021-07-27 15:45:00|7394|7391|7393|7390|7394.5|7391.5|7389.5|7386.5|146
1627401000000|2021-07-27 15:50:00|7392.5|7389.5|7399|7396|7399.5|7396.5|7392.5|7389.5|57
1627401300000|2021-07-27 15:55:00|7398.5|7395.5|7399.5|7396.5|7400.5|7397.5|7397.5|7394.5|44
1627401600000|2021-07-27 16:00:00|7399|7396|7396.5|7393.5|7399|7396|7393.5|7390.5|94
1627401900000|2021-07-27 16:05:00|7397|7394|7395.5|7392.5|7397.5|7394.5|7391.5|7388.5|61
1627402200000|2021-07-27 16:10:00|7395|7392|7390.5|7387.5|7395|7392|7390.5|7387.5|37
1627402500000|2021-07-27 16:15:00|7391|7388|7392|7389|7393|7390|7388.5|7385.5|29
1627402800000|2021-07-27 16:20:00|7392.5|7389.5|7393.5|7390.5|7395.5|7392.5|7390.5|7387.5|42
1627403100000|2021-07-27 16:25:00|7394|7391|7396.5|7393.5|7397|7394|7391.5|7388.5|43
1627403400000|2021-07-27 16:30:00|7396|7393|7391.5|7388.5|7396|7393|7390.5|7387.5|42
1627403700000|2021-07-27 16:35:00|7392|7389|7392|7389|7393.5|7390.5|7387.5|7384.5|124
1627404000000|2021-07-27 16:40:00|7391.5|7388.5|7392.5|7389.5|7393.5|7390.5|7389.5|7386.5|17
1627404300000|2021-07-27 16:45:00|7392|7389|7389.5|7386.5|7392.5|7389.5|7389.5|7386.5|38
1627404600000|2021-07-27 16:50:00|7390|7387|7387.5|7384.5|7392.5|7389.5|7387.5|7384.5|41
1627404900000|2021-07-27 16:55:00|7387|7384|7388.5|7385.5|7390.5|7387.5|7385.5|7382.5|41
1627405200000|2021-07-27 17:00:00|7388|7385|7388.5|7385.5|7392.5|7389.5|7387.5|7384.5|35
1627405500000|2021-07-27 17:05:00|7389|7386|7391.5|7388.5|7393|7390|7387.5|7384.5|17
1627405800000|2021-07-27 17:10:00|7392|7389|7386.5|7383.5|7392.5|7389.5|7386.5|7383.5|20
1627406100000|2021-07-27 17:15:00|7387|7384|7386.5|7383.5|7389.5|7386.5|7385.5|7382.5|42
1627406400000|2021-07-27 17:20:00|7386|7383|7385.5|7382.5|7386.5|7383.5|7384.5|7381.5|65
1627406700000|2021-07-27 17:25:00|7385|7382|7387.5|7384.5|7387.5|7384.5|7383.5|7380.5|76
1627407000000|2021-07-27 17:30:00|7387|7384|7386.5|7383.5|7387.5|7384.5|7385.5|7382.5|69
1627407300000|2021-07-27 17:35:00|7387|7384|7389.5|7386.5|7390.5|7387.5|7386.5|7383.5|21
1627407600000|2021-07-27 17:40:00|7389|7386|7390|7387|7390.5|7387.5|7388.5|7385.5|68
1627407900000|2021-07-27 17:45:00|7389.5|7386.5|7396|7393|7396.5|7393.5|7389.5|7386.5|53
1627408200000|2021-07-27 17:50:00|7395.5|7392.5|7391.5|7388.5|7396|7393|7391.5|7388.5|46
1627408500000|2021-07-27 17:55:00|7392|7389|7390.5|7387.5|7393.5|7390.5|7389.5|7386.5|37
1627408800000|2021-07-27 18:00:00|7390|7387|7393|7390|7393.5|7390.5|7388.5|7385.5|36
1627409100000|2021-07-27 18:05:00|7393.5|7390.5|7395.5|7392.5|7395.5|7392.5|7391.5|7388.5|22
1627409400000|2021-07-27 18:10:00|7395|7392|7398.5|7395.5|7398.5|7395.5|7394.5|7391.5|17
1627409700000|2021-07-27 18:15:00|7398|7395|7401|7398|7402.5|7399.5|7398|7395|21
1627410000000|2021-07-27 18:20:00|7401.5|7398.5|7403.5|7400.5|7404|7401|7401.5|7398.5|17
1627410300000|2021-07-27 18:25:00|7404|7401|7404.5|7401.5|7405.5|7402.5|7402.5|7399.5|55
1627410600000|2021-07-27 18:30:00|7404|7401|7403.5|7400.5|7405.5|7402.5|7403.5|7400.5|50
1627410900000|2021-07-27 18:35:00|7404|7401|7405|7402|7406.5|7403.5|7403.5|7400.5|27
1627411200000|2021-07-27 18:40:00|7405.5|7402.5|7404.5|7401.5|7406|7403|7403.5|7400.5|8
1627411500000|2021-07-27 18:45:00|7405.5|7402.5|7408|7405|7408.5|7405.5|7404.5|7401.5|37
1627411800000|2021-07-27 18:50:00|7407.5|7404.5|7405|7402|7409.5|7406.5|7402.5|7399.5|88
1627412100000|2021-07-27 18:55:00|7405.5|7402.5|7407|7404|7407.5|7404.5|7405|7402|47
1627412400000|2021-07-27 19:00:00|7406.5|7403.5|7406.5|7403.5|7409|7406|7406.5|7403.5|79
1627412700000|2021-07-27 19:05:00|7406|7403|7406.5|7403.5|7407|7404|7404.5|7401.5|75
1627413000000|2021-07-27 19:10:00|7406|7403|7401.5|7398.5|7406|7403|7400.5|7397.5|78
1627413300000|2021-07-27 19:15:00|7401|7398|7401.5|7398.5|7402.5|7399.5|7398.5|7395.5|108
1627413600000|2021-07-27 19:20:00|7402|7399|7400.5|7397.5|7402.5|7399.5|7399.5|7396.5|21
1627413900000|2021-07-27 19:25:00|7401|7398|7400.5|7397.5|7401.5|7398.5|7400.5|7397.5|26
1627414200000|2021-07-27 19:30:00|7400|7397|7395.5|7392.5|7400.5|7397.5|7395.5|7392.5|74
1627414500000|2021-07-27 19:35:00|7395|7392|7396.5|7393.5|7397|7394|7391.5|7388.5|100
1627414800000|2021-07-27 19:40:00|7397|7394|7399|7396|7399.5|7396.5|7395.5|7392.5|16
1627415100000|2021-07-27 19:45:00|7399.5|7396.5|7400.5|7397.5|7402|7399|7398|7395|29
1627415400000|2021-07-27 19:50:00|7401|7398|7403|7400|7407|7404|7401|7398|54
1627415700000|2021-07-27 19:55:00|7403.5|7400.5|7415|7412|7417.5|7414.5|7403.5|7400.5|372
1627416000000|2021-07-27 20:00:00|7414.5|7411.5|7406.5|7403.5|7414.5|7411.5|7404.5|7401.5|68
1627416300000|2021-07-27 20:05:00|7406|7403|7402.5|7399.5|7407.5|7404.5|7402|7399|24
1627416600000|2021-07-27 20:10:00|7403|7400|7401|7398|7406.5|7403.5|7400|7397|15
1627416900000|2021-07-27 20:15:00|7400.5|7397.5|7403|7400|7405|7402|7400.5|7397.5|9
1627417200000|2021-07-27 20:20:00|7402.5|7399.5|7402|7399|7402.5|7399.5|7401.5|7398.5|2
1627417500000|2021-07-27 20:25:00|7401.5|7398.5|7403.5|7400.5|7404|7401|7400.5|7397.5|3
1627417800000|2021-07-27 20:30:00|7404|7401|7407|7404|7407.5|7404.5|7401|7398|18
1627418100000|2021-07-27 20:35:00|7406.5|7403.5|7405|7402|7407.5|7404.5|7404.5|7401.5|2
1627418400000|2021-07-27 20:40:00|7404.5|7401.5|7402.5|7399.5|7404.5|7401.5|7402.5|7399.5|7
1627418700000|2021-07-27 20:45:00|7403|7400|7403|7400|7404|7401|7402.5|7399.5|14
1627419000000|2021-07-27 20:50:00|7402.5|7399.5|7405|7402|7405|7402|7402.5|7399.5|8
1627419300000|2021-07-27 20:55:00|7405.5|7402.5|7401.5|7398.5|7405.5|7402.5|7401.5|7398.5|9
1627419600000|2021-07-27 21:00:00|7405.3|7401.3|7405.2|7401.2|7405.9|7401.9|7405|7401|0
1627419900000|2021-07-27 21:05:00|7405|7401|7402.9|7398.9|7405|7401|7402.2|7398.2|0
1627420200000|2021-07-27 21:10:00|7403.2|7399.2|7401.9|7397.9|7403.2|7399.2|7401.7|7397.7|0
1627420500000|2021-07-27 21:15:00|7401.7|7397.7|7401.5|7397.5|7401.7|7397.7|7401.2|7397.2|0
1627420800000|2021-07-27 21:20:00|7401.2|7397.2|7398.2|7394.2|7401.5|7397.5|7397.2|7393.2|0
1627421100000|2021-07-27 21:25:00|7398.8|7394.8|7398.7|7394.7|7399|7395|7397.5|7393.5|0
1627421400000|2021-07-27 21:30:00|7399|7395|7398.8|7394.8|7399|7395|7397.2|7393.2|0
1627421700000|2021-07-27 21:35:00|7398.9|7394.9|7398.8|7394.8|7398.9|7394.9|7398.7|7394.7|0
1627422000000|2021-07-27 21:40:00|7398.7|7394.7|7399.5|7395.5|7399.5|7395.5|7398.6|7394.6|0
1627422300000|2021-07-27 21:45:00|7399.4|7395.4|7400|7396|7400.6|7396.6|7399.1|7395.1|0
1627422600000|2021-07-27 21:50:00|7399.7|7395.7|7400.2|7396.2|7400.3|7396.3|7399.5|7395.5|0
1627422900000|2021-07-27 21:55:00|7400.4|7396.4|7399.3|7395.3|7402.1|7398.1|7399.3|7395.3|0
1627423200000|2021-07-27 22:00:00|7399.9|7395.9|7405|7401|7406.1|7402.1|7399.7|7395.7|0
1627423500000|2021-07-27 22:05:00|7404.6|7400.6|7401.5|7397.5|7405|7401|7399.6|7395.6|0
1627423800000|2021-07-27 22:10:00|7401.7|7397.7|7404.9|7400.9|7405.6|7401.6|7401.7|7397.7|0
1627424100000|2021-07-27 22:15:00|7405.2|7401.2|7405.2|7401.2|7407.2|7403.2|7404.4|7400.4|0
1627424400000|2021-07-27 22:20:00|7405.4|7401.4|7405.7|7401.7|7407.6|7403.6|7404.8|7400.8|0
1627424700000|2021-07-27 22:25:00|7406.1|7402.1|7407.7|7403.7|7408.1|7404.1|7404.9|7400.9|0
1627425000000|2021-07-27 22:30:00|7407.3|7403.3|7408.9|7404.9|7409.5|7405.5|7407.3|7403.3|0
1627425300000|2021-07-27 22:35:00|7409.1|7405.1|7410|7406|7410|7406|7408.4|7404.4|0
1627425600000|2021-07-27 22:40:00|7409.6|7405.6|7410.4|7406.4|7410.4|7406.4|7408.5|7404.5|0
1627425900000|2021-07-27 22:45:00|7410.8|7406.8|7409.8|7405.8|7411|7407|7409.8|7405.8|0
1627426200000|2021-07-27 22:50:00|7409.6|7405.6|7408.7|7404.7|7409.9|7405.9|7407.9|7403.9|0
1627426500000|2021-07-27 22:55:00|7408.9|7404.9|7409.1|7405.1|7409.8|7405.8|7408|7404|0
1627426800000|2021-07-27 23:00:00|7409.4|7405.4|7408.3|7404.3|7409.5|7405.5|7407.9|7403.9|0
1627427100000|2021-07-27 23:05:00|7408.1|7404.1|7408|7404|7408.1|7404.1|7406.5|7402.5|0
1627427400000|2021-07-27 23:10:00|7407.8|7403.8|7408.3|7404.3|7409.3|7405.3|7407.6|7403.6|0
1627427700000|2021-07-27 23:15:00|7408.5|7404.5|7411.9|7407.9|7411.9|7407.9|7408.1|7404.1|0
1627428000000|2021-07-27 23:20:00|7411.7|7407.7|7410.6|7406.6|7412.1|7408.1|7410.6|7406.6|0
1627428300000|2021-07-27 23:25:00|7410.7|7406.7|7410.7|7406.7|7411.1|7407.1|7410|7406|0
1627428600000|2021-07-27 23:30:00|7410.5|7406.5|7408.4|7404.4|7412.5|7408.5|7408.2|7404.2|0
1627428900000|2021-07-27 23:35:00|7408.2|7404.2|7408.6|7404.6|7409.5|7405.5|7407.7|7403.7|0
1627429200000|2021-07-27 23:40:00|7408.7|7404.7|7409.3|7405.3|7410.1|7406.1|7408.7|7404.7|0
1627429500000|2021-07-27 23:45:00|7409.5|7405.5|7411.2|7407.2|7411.9|7407.9|7409.3|7405.3|0
1627429800000|2021-07-27 23:50:00|7408.5|7406.5|7411|7409|7413.5|7411.5|7405|7403|420
1627430100000|2021-07-27 23:55:00|7410.5|7408.5|7408|7406|7414|7412|7406|7404|359
1627430400000|2021-07-28 00:00:00|7407|7405|7413.5|7412.5|7419.5|7418.5|7407|7405|543
1627430700000|2021-07-28 00:05:00|7414|7413|7421.5|7420.5|7424.5|7423.5|7414|7413|336
1627431000000|2021-07-28 00:10:00|7422|7421|7421.5|7420.5|7424.5|7423.5|7414.5|7413.5|522
1627431300000|2021-07-28 00:15:00|7422.5|7421.5|7425.5|7424.5|7427.5|7426.5|7421.5|7420.5|376
1627431600000|2021-07-28 00:20:00|7427.5|7426.5|7426.5|7425.5|7429.5|7428.5|7423.5|7422.5|451
1627431900000|2021-07-28 00:25:00|7427.5|7426.5|7414.5|7413.5|7428|7427|7414.5|7413.5|324
1627432200000|2021-07-28 00:30:00|7415|7414|7415.5|7414.5|7423|7422|7415|7414|343
1627432500000|2021-07-28 00:35:00|7416|7415|7415|7414|7418.5|7417.5|7415|7414|161
1627432800000|2021-07-28 00:40:00|7415.5|7414.5|7410.5|7409.5|7415.5|7414.5|7409.5|7408.5|221
1627433100000|2021-07-28 00:45:00|7411|7410|7406.5|7405.5|7412.5|7411.5|7405.5|7404.5|292
1627433400000|2021-07-28 00:50:00|7406|7405|7406.5|7405.5|7411.5|7410.5|7405.5|7404.5|256
1627433700000|2021-07-28 00:55:00|7407|7406|7411|7410|7411.5|7410.5|7406.5|7405.5|196
1627434000000|2021-07-28 01:00:00|7411.5|7410.5|7412.5|7411.5|7414.5|7413.5|7408.5|7407.5|283
1627434300000|2021-07-28 01:05:00|7413|7412|7405|7404|7414.5|7413.5|7403|7402|334
1627434600000|2021-07-28 01:10:00|7404.5|7403.5|7401.5|7400.5|7406.5|7405.5|7401.5|7400.5|234
1627434900000|2021-07-28 01:15:00|7402.5|7401.5|7402.5|7401.5|7404.5|7403.5|7402|7401|159
1627435200000|2021-07-28 01:20:00|7402|7401|7402.5|7401.5|7405.5|7404.5|7399.5|7398.5|220
1627435500000|2021-07-28 01:25:00|7402|7401|7404.5|7403.5|7408.5|7407.5|7401.5|7400.5|205
1627435800000|2021-07-28 01:30:00|7405.5|7404.5|7401.5|7400.5|7407|7406|7401|7400|167
1627436100000|2021-07-28 01:35:00|7401|7400|7396.5|7395.5|7401|7400|7395.5|7394.5|258
1627436400000|2021-07-28 01:40:00|7397|7396|7392.5|7391.5|7397|7396|7392|7391|321
1627436700000|2021-07-28 01:45:00|7392|7391|7391.5|7390.5|7394.5|7393.5|7387.5|7386.5|435
1627437000000|2021-07-28 01:50:00|7391|7390|7392|7391|7394|7393|7388.5|7387.5|186
1627437300000|2021-07-28 01:55:00|7392.5|7391.5|7391.5|7390.5|7395.5|7394.5|7391|7390|121
1627437600000|2021-07-28 02:00:00|7391|7390|7384.5|7383.5|7391|7390|7379.5|7378.5|435
1627437900000|2021-07-28 02:05:00|7384|7383|7383.5|7382.5|7387.5|7386.5|7383|7382|255
1627438200000|2021-07-28 02:10:00|7384|7383|7388.5|7387.5|7388.5|7387.5|7383.5|7382.5|234
1627438500000|2021-07-28 02:15:00|7389.5|7388.5|7385.5|7384.5|7392.5|7391.5|7385.5|7384.5|304
1627438800000|2021-07-28 02:20:00|7386|7385|7387.5|7386.5|7390.5|7389.5|7386|7385|137
1627439100000|2021-07-28 02:25:00|7388.5|7387.5|7388.5|7387.5|7390|7389|7385.5|7384.5|138
1627439400000|2021-07-28 02:30:00|7388|7387|7389.5|7388.5|7390|7389|7387|7386|147
1627439700000|2021-07-28 02:35:00|7389|7388|7389.5|7388.5|7390.5|7389.5|7385.5|7384.5|162
1627440000000|2021-07-28 02:40:00|7390|7389|7398.5|7397.5|7398.5|7397.5|7389.5|7388.5|246
1627440300000|2021-07-28 02:45:00|7399|7398|7393.5|7392.5|7401.5|7400.5|7392.5|7391.5|212
1627440600000|2021-07-28 02:50:00|7394|7393|7389.5|7388.5|7394.5|7393.5|7389.5|7388.5|162
1627440900000|2021-07-28 02:55:00|7389|7388|7385.5|7384.5|7389|7388|7383.5|7382.5|279
1627441200000|2021-07-28 03:00:00|7385|7384|7375.5|7374.5|7385|7384|7375.5|7374.5|263
1627441500000|2021-07-28 03:05:00|7375|7374|7370.5|7369.5|7378.5|7377.5|7368.5|7367.5|438
1627441800000|2021-07-28 03:10:00|7371.5|7370.5|7374.5|7373.5|7375.5|7374.5|7369|7368|265
1627442100000|2021-07-28 03:15:00|7375|7374|7371|7370|7375.5|7374.5|7370.5|7369.5|160
1627442400000|2021-07-28 03:20:00|7370.5|7369.5|7373.5|7372.5|7373.5|7372.5|7369|7368|169
1627442700000|2021-07-28 03:25:00|7373|7372|7372.5|7371.5|7374.5|7373.5|7370.5|7369.5|236
1627443000000|2021-07-28 03:30:00|7371.5|7370.5|7366.5|7365.5|7372|7371|7366.5|7365.5|268
1627443300000|2021-07-28 03:35:00|7367.5|7366.5|7368.5|7367.5|7368.5|7367.5|7363.5|7362.5|290
1627443600000|2021-07-28 03:40:00|7368|7367|7370|7369|7370.5|7369.5|7367.5|7366.5|125
1627443900000|2021-07-28 03:45:00|7370.5|7369.5|7370.5|7369.5|7370.5|7369.5|7367.5|7366.5|108
1627444200000|2021-07-28 03:50:00|7370|7369|7365.5|7364.5|7371|7370|7364.5|7363.5|197
1627444500000|2021-07-28 03:55:00|7366|7365|7366.5|7365.5|7366.5|7365.5|7362.5|7361.5|176
1627444800000|2021-07-28 04:00:00|7367|7366|7365.5|7364.5|7368|7367|7363.5|7362.5|93
1627445100000|2021-07-28 04:05:00|7366.5|7365.5|7371.5|7370.5|7371.5|7370.5|7366.5|7365.5|179
1627445400000|2021-07-28 04:10:00|7371|7370|7372.5|7371.5|7372.5|7371.5|7368.5|7367.5|198
1627445700000|2021-07-28 04:15:00|7372|7371|7374.5|7373.5|7376.5|7375.5|7371.5|7370.5|252
1627446000000|2021-07-28 04:20:00|7374|7373|7373.5|7372.5|7375.5|7374.5|7372|7371|119
1627446300000|2021-07-28 04:25:00|7374|7373|7373.5|7372.5|7374|7373|7371.5|7370.5|106
1627446600000|2021-07-28 04:30:00|7371.5|7370.5|7377.5|7376.5|7377.5|7376.5|7371|7370|175
1627446900000|2021-07-28 04:35:00|7378|7377|7375.5|7374.5|7378.5|7377.5|7374.5|7373.5|168
1627447200000|2021-07-28 04:40:00|7375|7374|7371.5|7370.5|7375|7374|7370.5|7369.5|119
1627447500000|2021-07-28 04:45:00|7371|7370|7374|7373|7375.5|7374.5|7370.5|7369.5|118
1627447800000|2021-07-28 04:50:00|7374.5|7373.5|7371.5|7370.5|7375.5|7374.5|7369.5|7368.5|128
1627448100000|2021-07-28 04:55:00|7371|7370|7370.5|7369.5|7371.5|7370.5|7367|7366|193
1627448400000|2021-07-28 05:00:00|7370|7369|7370.5|7369.5|7371.5|7370.5|7365.5|7364.5|291
1627448700000|2021-07-28 05:05:00|7369.5|7368.5|7371.5|7370.5|7372.5|7371.5|7368.5|7367.5|263
1627449000000|2021-07-28 05:10:00|7371|7370|7373.5|7372.5|7378|7377|7369.5|7368.5|398
1627449300000|2021-07-28 05:15:00|7372.5|7371.5|7374.5|7373.5|7376|7375|7370.5|7369.5|237
1627449600000|2021-07-28 05:20:00|7375|7374|7375.5|7374.5|7376.5|7375.5|7372.5|7371.5|223
1627449900000|2021-07-28 05:25:00|7375|7374|7372|7371|7376.5|7375.5|7371.5|7370.5|276
1627450200000|2021-07-28 05:30:00|7373.5|7372.5|7370|7369|7374.5|7373.5|7369.5|7368.5|200
1627450500000|2021-07-28 05:35:00|7369.5|7368.5|7375.5|7374.5|7375.5|7374.5|7368.5|7367.5|163
1627450800000|2021-07-28 05:40:00|7375|7374|7379.5|7378.5|7380.5|7379.5|7373.5|7372.5|165
1627451100000|2021-07-28 05:45:00|7379|7378|7382.5|7381.5|7382.5|7381.5|7377.5|7376.5|201
1627451400000|2021-07-28 05:50:00|7383.5|7382.5|7382.5|7381.5|7384.5|7383.5|7381.5|7380.5|325
1627451700000|2021-07-28 05:55:00|7382|7381|7384.5|7383.5|7386.5|7385.5|7381.5|7380.5|480
1627452000000|2021-07-28 06:00:00|7385|7383|7376|7374|7387|7385|7376|7374|939
1627452300000|2021-07-28 06:05:00|7377|7375|7375|7373|7378|7376|7373.5|7371.5|1482
1627452600000|2021-07-28 06:10:00|7374|7372|7370|7368|7374|7372|7366|7364|1054
1627452900000|2021-07-28 06:15:00|7370.5|7368.5|7370|7368|7372|7370|7369.5|7367.5|276
1627453200000|2021-07-28 06:20:00|7369.5|7367.5|7367|7365|7369.5|7367.5|7365|7363|583
1627453500000|2021-07-28 06:25:00|7367.5|7365.5|7370|7368|7372|7370|7367|7365|1214
1627453800000|2021-07-28 06:30:00|7371|7367|7369.8|7365.8|7372.9|7368.9|7369.6|7365.6|1
1627454100000|2021-07-28 06:35:00|7370.2|7366.2|7367|7363|7370.2|7366.2|7367|7363|0
1627454400000|2021-07-28 06:40:00|7367.1|7363.1|7368.7|7364.7|7368.7|7364.7|7364.2|7360.2|0
1627454700000|2021-07-28 06:45:00|7368.5|7364.5|7370.5|7366.5|7372.8|7368.8|7368.5|7364.5|0
1627455000000|2021-07-28 06:50:00|7370.7|7366.7|7374.6|7370.6|7375.2|7371.2|7370.7|7366.7|0
1627455300000|2021-07-28 06:55:00|7374.4|7370.4|7369|7365|7374.4|7370.4|7369|7365|0
1627455600000|2021-07-28 07:00:00|7368.9|7364.9|7368.5|7364.5|7373.9|7369.9|7365.8|7361.8|0
1627455900000|2021-07-28 07:05:00|7369|7365|7369.3|7365.3|7372.7|7368.7|7368|7364|0
1627456200000|2021-07-28 07:10:00|7369.6|7365.6|7378.5|7375.5|7383.5|7380.5|7368.8|7364.8|459
1627456500000|2021-07-28 07:15:00|7378|7375|7375.5|7372.5|7379.5|7376.5|7374.5|7371.5|171
1627456800000|2021-07-28 07:20:00|7376|7373|7381|7378|7382.5|7379.5|7375.5|7372.5|170
1627457100000|2021-07-28 07:25:00|7380.5|7377.5|7382|7379|7383.5|7380.5|7380.5|7377.5|91
1627457400000|2021-07-28 07:30:00|7382.5|7379.5|7384.5|7381.5|7385|7382|7380|7377|140
1627457700000|2021-07-28 07:35:00|7385|7382|7380.5|7377.5|7385.5|7382.5|7377|7374|88
1627458000000|2021-07-28 07:40:00|7381|7378|7382.5|7379.5|7382.5|7379.5|7377.5|7374.5|46
1627458300000|2021-07-28 07:45:00|7383|7380|7380|7377|7384.5|7381.5|7378.5|7375.5|74
1627458600000|2021-07-28 07:50:00|7379.5|7376.5|7386.5|7383.5|7386.5|7383.5|7379.5|7376.5|55
1627458900000|2021-07-28 07:55:00|7386|7383|7388.5|7385.5|7388.5|7385.5|7383.5|7380.5|49
1627459200000|2021-07-28 08:00:00|7389|7386|7391.5|7388.5|7391.5|7388.5|7385.5|7382.5|92
1627459500000|2021-07-28 08:05:00|7391|7388|7393.5|7390.5|7395.5|7392.5|7390|7387|110
1627459800000|2021-07-28 08:10:00|7394|7391|7395|7392|7396|7393|7393.5|7390.5|63
1627460100000|2021-07-28 08:15:00|7395.5|7392.5|7395.5|7392.5|7397.5|7394.5|7393.5|7390.5|73
1627460400000|2021-07-28 08:20:00|7395|7392|7395.5|7392.5|7397.5|7394.5|7394.5|7391.5|43
1627460700000|2021-07-28 08:25:00|7396|7393|7397.5|7394.5|7397.5|7394.5|7395.5|7392.5|27
1627461000000|2021-07-28 08:30:00|7398.5|7395.5|7401.5|7398.5|7402.5|7399.5|7398.5|7395.5|44
1627461300000|2021-07-28 08:35:00|7401|7398|7403.5|7400.5|7403.5|7400.5|7400.5|7397.5|43
1627461600000|2021-07-28 08:40:00|7404.5|7401.5|7399.5|7396.5|7404.5|7401.5|7399.5|7396.5|76
1627461900000|2021-07-28 08:45:00|7400|7397|7402|7399|7402|7399|7399|7396|79
1627462200000|2021-07-28 08:50:00|7402.5|7399.5|7401.5|7398.5|7403.5|7400.5|7400.5|7397.5|47
1627462500000|2021-07-28 08:55:00|7402|7399|7401.5|7398.5|7402.5|7399.5|7401.5|7398.5|32
1627462800000|2021-07-28 09:00:00|7402.5|7399.5|7401.5|7398.5|7402.5|7399.5|7400|7397|43
1627463100000|2021-07-28 09:05:00|7402|7399|7400.5|7397.5|7402.5|7399.5|7400.5|7397.5|19
1627463400000|2021-07-28 09:10:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7399.5|7396.5|40
1627463700000|2021-07-28 09:15:00|7400|7397|7401.5|7398.5|7402.5|7399.5|7400|7397|49
1627464000000|2021-07-28 09:20:00|7401|7398|7401.5|7398.5|7401.5|7398.5|7400|7397|22
1627464300000|2021-07-28 09:25:00|7402|7399|7402.5|7399.5|7402.5|7399.5|7401.5|7398.5|11
1627464600000|2021-07-28 09:30:00|7403|7400|7401.5|7398.5|7403.5|7400.5|7401.5|7398.5|36
1627464900000|2021-07-28 09:35:00|7401|7398|7400.5|7397.5|7401.5|7398.5|7400.5|7397.5|21
1627465200000|2021-07-28 09:40:00|7401|7398|7401.5|7398.5|7402.5|7399.5|7400.5|7397.5|32
1627465500000|2021-07-28 09:45:00|7402|7399|7401|7398|7402.5|7399.5|7399.5|7396.5|23
1627465800000|2021-07-28 09:50:00|7401.5|7398.5|7405.5|7402.5|7405.5|7402.5|7401.5|7398.5|69
1627466100000|2021-07-28 09:55:00|7406.5|7403.5|7406.5|7403.5|7408.5|7405.5|7405.5|7402.5|42
1627466400000|2021-07-28 10:00:00|7406|7403|7405.5|7402.5|7406.5|7403.5|7404.5|7401.5|84
1627466700000|2021-07-28 10:05:00|7406|7403|7404.5|7401.5|7406.5|7403.5|7404.5|7401.5|67
1627467000000|2021-07-28 10:10:00|7405|7402|7396.5|7393.5|7405|7402|7396|7393|83
1627467300000|2021-07-28 10:15:00|7397|7394|7398.5|7395.5|7398.5|7395.5|7392.5|7389.5|106
1627467600000|2021-07-28 10:20:00|7398|7395|7396.5|7393.5|7398.5|7395.5|7395.5|7392.5|31
1627467900000|2021-07-28 10:25:00|7396|7393|7398|7395|7398|7395|7395|7392|28
1627468200000|2021-07-28 10:30:00|7398.5|7395.5|7398|7395|7399.5|7396.5|7397.5|7394.5|16
1627468500000|2021-07-28 10:35:00|7398.5|7395.5|7398.5|7395.5|7399|7396|7397.5|7394.5|14
1627468800000|2021-07-28 10:40:00|7398|7395|7399.5|7396.5|7399.5|7396.5|7396.5|7393.5|56
1627469100000|2021-07-28 10:45:00|7400|7397|7400.5|7397.5|7402.5|7399.5|7399.5|7396.5|55
1627469400000|2021-07-28 10:50:00|7401|7398|7398.5|7395.5|7401.5|7398.5|7395.5|7392.5|43
1627469700000|2021-07-28 10:55:00|7399|7396|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|13
1627470000000|2021-07-28 11:00:00|7400|7397|7401|7398|7402|7399|7398.5|7395.5|51
1627470300000|2021-07-28 11:05:00|7401.5|7398.5|7403|7400|7404|7401|7400.5|7397.5|24
1627470600000|2021-07-28 11:10:00|7402.5|7399.5|7402.5|7399.5|7403.5|7400.5|7401.5|7398.5|27
1627470900000|2021-07-28 11:15:00|7403|7400|7402|7399|7403.5|7400.5|7399.5|7396.5|30
1627471200000|2021-07-28 11:20:00|7402.5|7399.5|7402.5|7399.5|7404|7401|7400.5|7397.5|42
1627471500000|2021-07-28 11:25:00|7402|7399|7405.5|7402.5|7406|7403|7402|7399|102
1627471800000|2021-07-28 11:30:00|7406|7403|7406.5|7403.5|7407.5|7404.5|7405.5|7402.5|49
1627472100000|2021-07-28 11:35:00|7406|7403|7404.5|7401.5|7406|7403|7404.5|7401.5|8
1627472400000|2021-07-28 11:40:00|7405|7402|7403.5|7400.5|7405.5|7402.5|7403|7400|9
1627472700000|2021-07-28 11:45:00|7403|7400|7401.5|7398.5|7403.5|7400.5|7400.5|7397.5|10
1627473000000|2021-07-28 11:50:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7397.5|7394.5|26
1627473300000|2021-07-28 11:55:00|7399|7396|7399.5|7396.5|7399.5|7396.5|7397.5|7394.5|14
1627473600000|2021-07-28 12:00:00|7399|7396|7397|7394|7400.5|7397.5|7396.5|7393.5|76
1627473900000|2021-07-28 12:05:00|7397.5|7394.5|7396.5|7393.5|7398.5|7395.5|7396.5|7393.5|31
1627474200000|2021-07-28 12:10:00|7397|7394|7397.5|7394.5|7399.5|7396.5|7396.5|7393.5|232
1627474500000|2021-07-28 12:15:00|7397|7394|7402.5|7399.5|7403.5|7400.5|7397|7394|273
1627474800000|2021-07-28 12:20:00|7403|7400|7408.5|7405.5|7409|7406|7402|7399|262
1627475100000|2021-07-28 12:25:00|7409|7406|7410.5|7407.5|7413.5|7410.5|7409|7406|257
1627475400000|2021-07-28 12:30:00|7410|7407|7410|7407|7413.5|7410.5|7409.5|7406.5|78
1627475700000|2021-07-28 12:35:00|7410.5|7407.5|7409.5|7406.5|7411.5|7408.5|7409.5|7406.5|33
1627476000000|2021-07-28 12:40:00|7409|7406|7403.5|7400.5|7409.5|7406.5|7402.5|7399.5|77
1627476300000|2021-07-28 12:45:00|7404|7401|7406.5|7403.5|7406.5|7403.5|7404|7401|34
1627476600000|2021-07-28 12:50:00|7406|7403|7404.5|7401.5|7406.5|7403.5|7403.5|7400.5|31
1627476900000|2021-07-28 12:55:00|7405|7402|7404.5|7401.5|7406.5|7403.5|7404.5|7401.5|35
1627477200000|2021-07-28 13:00:00|7405|7402|7407.5|7404.5|7409.5|7406.5|7404.5|7401.5|83
1627477500000|2021-07-28 13:05:00|7408|7405|7407.5|7404.5|7410|7407|7406.5|7403.5|64
1627477800000|2021-07-28 13:10:00|7407|7404|7409.5|7406.5|7410|7407|7406.5|7403.5|59
1627478100000|2021-07-28 13:15:00|7410|7407|7409.5|7406.5|7412.5|7409.5|7409.5|7406.5|70
1627478400000|2021-07-28 13:20:00|7410|7407|7408.5|7405.5|7410.5|7407.5|7408.5|7405.5|33
1627478700000|2021-07-28 13:25:00|7407.5|7404.5|7408|7405|7408.5|7405.5|7406|7403|50
1627479000000|2021-07-28 13:30:00|7407.5|7404.5|7406|7403|7408.5|7405.5|7402.5|7399.5|130
1627479300000|2021-07-28 13:35:00|7406.5|7403.5|7401.5|7398.5|7406.5|7403.5|7399.5|7396.5|105
1627479600000|2021-07-28 13:40:00|7401|7398|7401|7398|7404.5|7401.5|7397.5|7394.5|97
1627479900000|2021-07-28 13:45:00|7400.5|7397.5|7400|7397|7402.5|7399.5|7398.5|7395.5|82
1627480200000|2021-07-28 13:50:00|7399.5|7396.5|7398.5|7395.5|7401.5|7398.5|7397.5|7394.5|86
1627480500000|2021-07-28 13:55:00|7399|7396|7403.5|7400.5|7403.5|7400.5|7398.5|7395.5|89
1627480800000|2021-07-28 14:00:00|7404.5|7401.5|7401.5|7398.5|7406.5|7403.5|7401.5|7398.5|114
1627481100000|2021-07-28 14:05:00|7401|7398|7402|7399|7404.5|7401.5|7400.5|7397.5|73
1627481400000|2021-07-28 14:10:00|7402.5|7399.5|7397.5|7394.5|7402.5|7399.5|7396.5|7393.5|141
1627481700000|2021-07-28 14:15:00|7398|7395|7401|7398|7403|7400|7396.5|7393.5|149
1627482000000|2021-07-28 14:20:00|7401.5|7398.5|7399|7396|7401.5|7398.5|7398|7395|92
1627482300000|2021-07-28 14:25:00|7398.5|7395.5|7399|7396|7401|7398|7397.5|7394.5|76
1627482600000|2021-07-28 14:30:00|7398.5|7395.5|7405.5|7402.5|7406|7403|7398.5|7395.5|100
1627482900000|2021-07-28 14:35:00|7406|7403|7398.5|7395.5|7406|7403|7398.5|7395.5|73
1627483200000|2021-07-28 14:40:00|7398|7395|7394|7391|7400.5|7397.5|7393|7390|80
1627483500000|2021-07-28 14:45:00|7394.5|7391.5|7398|7395|7398.5|7395.5|7394|7391|81
1627483800000|2021-07-28 14:50:00|7397.5|7394.5|7400.5|7397.5|7401.5|7398.5|7397.5|7394.5|104
1627484100000|2021-07-28 14:55:00|7400|7397|7401.5|7398.5|7402.5|7399.5|7399|7396|87
1627484400000|2021-07-28 15:00:00|7401|7398|7399.5|7396.5|7404|7401|7399.5|7396.5|80
1627484700000|2021-07-28 15:05:00|7400|7397|7400.5|7397.5|7401.5|7398.5|7398.5|7395.5|65
1627485000000|2021-07-28 15:10:00|7401|7398|7402.5|7399.5|7404.5|7401.5|7400.5|7397.5|116
1627485300000|2021-07-28 15:15:00|7403|7400|7405.5|7402.5|7406|7403|7402.5|7399.5|160
1627485600000|2021-07-28 15:20:00|7406|7403|7406.5|7403.5|7408|7405|7404|7401|163
1627485900000|2021-07-28 15:25:00|7407|7404|7406.5|7403.5|7409.5|7406.5|7406.5|7403.5|131
1627486200000|2021-07-28 15:30:00|7407|7404|7404.5|7401.5|7408.5|7405.5|7403.5|7400.5|70
1627486500000|2021-07-28 15:35:00|7405.5|7402.5|7403.5|7400.5|7406.5|7403.5|7402.5|7399.5|78
1627486800000|2021-07-28 15:40:00|7403|7400|7404|7401|7405|7402|7402.5|7399.5|43
1627487100000|2021-07-28 15:45:00|7404.5|7401.5|7399.5|7396.5|7406.5|7403.5|7399|7396|54
1627487400000|2021-07-28 15:50:00|7400|7397|7401.5|7398.5|7401.5|7398.5|7400|7397|20
1627487700000|2021-07-28 15:55:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7399|7396|35
1627488000000|2021-07-28 16:00:00|7400|7397|7396.5|7393.5|7400.5|7397.5|7396.5|7393.5|62
1627488300000|2021-07-28 16:05:00|7397|7394|7396.5|7393.5|7398|7395|7396.5|7393.5|38
1627488600000|2021-07-28 16:10:00|7397|7394|7397.5|7394.5|7397.5|7394.5|7396.5|7393.5|65
1627488900000|2021-07-28 16:15:00|7397|7394|7398.5|7395.5|7398.5|7395.5|7396.5|7393.5|112
1627489200000|2021-07-28 16:20:00|7398|7395|7397.5|7394.5|7398.5|7395.5|7395.5|7392.5|34
1627489500000|2021-07-28 16:25:00|7398|7395|7398.5|7395.5|7400.5|7397.5|7397.5|7394.5|68
1627489800000|2021-07-28 16:30:00|7399|7396|7396.5|7393.5|7399.5|7396.5|7396|7393|61
1627490100000|2021-07-28 16:35:00|7397|7394|7396.5|7393.5|7397.5|7394.5|7394.5|7391.5|24
1627490400000|2021-07-28 16:40:00|7396|7393|7393|7390|7396.5|7393.5|7392.5|7389.5|21
1627490700000|2021-07-28 16:45:00|7393.5|7390.5|7395.5|7392.5|7395.5|7392.5|7393.5|7390.5|19
1627491000000|2021-07-28 16:50:00|7395|7392|7393.5|7390.5|7397.5|7394.5|7392.5|7389.5|37
1627491300000|2021-07-28 16:55:00|7393|7390|7396|7393|7396|7393|7393|7390|22
1627491600000|2021-07-28 17:00:00|7396.5|7393.5|7394.5|7391.5|7397.5|7394.5|7393.5|7390.5|20
1627491900000|2021-07-28 17:05:00|7395|7392|7395.5|7392.5|7395.5|7392.5|7391.5|7388.5|81
1627492200000|2021-07-28 17:10:00|7396|7393|7392|7389|7396|7393|7391.5|7388.5|20
1627492500000|2021-07-28 17:15:00|7392.5|7389.5|7388.5|7385.5|7392.5|7389.5|7387.5|7384.5|39
1627492800000|2021-07-28 17:20:00|7389.5|7386.5|7389.5|7386.5|7390.5|7387.5|7388.5|7385.5|22
1627493100000|2021-07-28 17:25:00|7389|7386|7389.5|7386.5|7389.5|7386.5|7388|7385|28
1627493400000|2021-07-28 17:30:00|7389|7386|7387|7384|7390.5|7387.5|7386.5|7383.5|26
1627493700000|2021-07-28 17:35:00|7386.5|7383.5|7386.5|7383.5|7388.5|7385.5|7385.5|7382.5|43
1627494000000|2021-07-28 17:40:00|7386|7383|7386.5|7383.5|7387.5|7384.5|7385.5|7382.5|35
1627494300000|2021-07-28 17:45:00|7387.5|7384.5|7389|7386|7389.5|7386.5|7386.5|7383.5|17
1627494600000|2021-07-28 17:50:00|7389.5|7386.5|7386.5|7383.5|7389.5|7386.5|7386.5|7383.5|18
1627494900000|2021-07-28 17:55:00|7387|7384|7385|7382|7387.5|7384.5|7383.5|7380.5|37
1627495200000|2021-07-28 18:00:00|7384.5|7381.5|7399|7396|7403|7400|7384|7381|153
1627495500000|2021-07-28 18:05:00|7398.5|7395.5|7397.5|7394.5|7400.5|7397.5|7393|7390|59
1627495800000|2021-07-28 18:10:00|7398|7395|7397|7394|7399.5|7396.5|7392.5|7389.5|52
1627496100000|2021-07-28 18:15:00|7396.5|7393.5|7397|7394|7398|7395|7394|7391|21
1627496400000|2021-07-28 18:20:00|7396.5|7393.5|7399|7396|7399.5|7396.5|7396|7393|46
1627496700000|2021-07-28 18:25:00|7398.5|7395.5|7397|7394|7400.5|7397.5|7395.5|7392.5|63
1627497000000|2021-07-28 18:30:00|7396.5|7393.5|7399.5|7396.5|7399.5|7396.5|7396.5|7393.5|65
1627497300000|2021-07-28 18:35:00|7399|7396|7397|7394|7399.5|7396.5|7396|7393|98
1627497600000|2021-07-28 18:40:00|7396.5|7393.5|7399.5|7396.5|7399.5|7396.5|7395.5|7392.5|143
1627497900000|2021-07-28 18:45:00|7399|7396|7397.5|7394.5|7399.5|7396.5|7395.5|7392.5|127
1627498200000|2021-07-28 18:50:00|7398|7395|7395.5|7392.5|7399.5|7396.5|7393.5|7390.5|84
1627498500000|2021-07-28 18:55:00|7395|7392|7397.5|7394.5|7397.5|7394.5|7394.5|7391.5|64
1627498800000|2021-07-28 19:00:00|7397|7394|7397.5|7394.5|7398.5|7395.5|7396.5|7393.5|85
1627499100000|2021-07-28 19:05:00|7398|7395|7396.5|7393.5|7399.5|7396.5|7396|7393|34
1627499400000|2021-07-28 19:10:00|7397|7394|7399.5|7396.5|7399.5|7396.5|7396.5|7393.5|47
1627499700000|2021-07-28 19:15:00|7400.5|7397.5|7396|7393|7400.5|7397.5|7395.5|7392.5|114
1627500000000|2021-07-28 19:20:00|7396.5|7393.5|7395.5|7392.5|7397.5|7394.5|7393.5|7390.5|72
1627500300000|2021-07-28 19:25:00|7396|7393|7399.5|7396.5|7400|7397|7395.5|7392.5|121
1627500600000|2021-07-28 19:30:00|7400|7397|7399.5|7396.5|7403.5|7400.5|7399|7396|135
1627500900000|2021-07-28 19:35:00|7398.5|7395.5|7392.5|7389.5|7400.5|7397.5|7392.5|7389.5|110
1627501200000|2021-07-28 19:40:00|7393|7390|7396.5|7393.5|7396.5|7393.5|7392|7389|88
1627501500000|2021-07-28 19:45:00|7396|7393|7393.5|7390.5|7397.5|7394.5|7392.5|7389.5|55
1627501800000|2021-07-28 19:50:00|7394|7391|7390|7387|7394.5|7391.5|7389.5|7386.5|65
1627502100000|2021-07-28 19:55:00|7390.5|7387.5|7385|7382|7390.5|7387.5|7383.5|7380.5|216
1627502400000|2021-07-28 20:00:00|7384.5|7381.5|7384|7381|7386.5|7383.5|7383|7380|24
1627502700000|2021-07-28 20:05:00|7383.5|7380.5|7385.5|7382.5|7387.5|7384.5|7382.5|7379.5|30
1627503000000|2021-07-28 20:10:00|7385|7382|7386|7383|7387|7384|7385|7382|15
1627503300000|2021-07-28 20:15:00|7385.5|7382.5|7386.5|7383.5|7386.5|7383.5|7384.5|7381.5|13
1627503600000|2021-07-28 20:20:00|7387|7384|7386.5|7383.5|7387|7384|7385.5|7382.5|6
1627503900000|2021-07-28 20:25:00|7386|7383|7387|7384|7387.5|7384.5|7386|7383|1
1627504200000|2021-07-28 20:30:00|7387.5|7384.5|7387.5|7384.5|7387.5|7384.5|7387.5|7384.5|1
1627504500000|2021-07-28 20:35:00|7387|7384|7389.5|7386.5|7389.5|7386.5|7387|7384|12
1627504800000|2021-07-28 20:40:00|7390|7387|7390|7387|7390.5|7387.5|7389.5|7386.5|7
1627505100000|2021-07-28 20:45:00|7390.5|7387.5|7386.5|7383.5|7390.5|7387.5|7386.5|7383.5|34
1627505400000|2021-07-28 20:50:00|7387|7384|7386.5|7383.5|7387|7384|7386.5|7383.5|5
1627505700000|2021-07-28 20:55:00|7387|7384|7390.5|7387.5|7390.5|7387.5|7387|7384|30
1627506000000|2021-07-28 21:00:00|7388.9|7384.9|7389.4|7385.4|7389.9|7385.9|7388.9|7384.9|0
1627506300000|2021-07-28 21:05:00|7389.5|7385.5|7389.4|7385.4|7389.5|7385.5|7389.4|7385.4|0
1627506600000|2021-07-28 21:10:00|7389.3|7385.3|7389.6|7385.6|7389.6|7385.6|7389.3|7385.3|0
1627506900000|2021-07-28 21:15:00|7389.7|7385.7|7390.1|7386.1|7390.1|7386.1|7389.6|7385.6|0
1627507200000|2021-07-28 21:20:00|7389.9|7385.9|7390|7386|7390.1|7386.1|7389.8|7385.8|0
1627507500000|2021-07-28 21:25:00|7389.9|7385.9|7389.8|7385.8|7390|7386|7389.8|7385.8|0
1627507800000|2021-07-28 21:30:00|7389.4|7385.4|7389.8|7385.8|7389.8|7385.8|7389.4|7385.4|0
1627508100000|2021-07-28 21:35:00|7389.9|7385.9|7391|7387|7391|7387|7389.9|7385.9|0
1627508400000|2021-07-28 21:40:00|7391.3|7387.3|7390.7|7386.7|7391.3|7387.3|7390.7|7386.7|0
1627508700000|2021-07-28 21:45:00|7389.7|7385.7|7389.6|7385.6|7389.8|7385.8|7389.6|7385.6|0
1627509000000|2021-07-28 21:50:00|7389.7|7385.7|7390.4|7386.4|7390.4|7386.4|7389.7|7385.7|0
1627509300000|2021-07-28 21:55:00|7390.5|7386.5|7390.8|7386.8|7390.8|7386.8|7390.5|7386.5|0
1627509600000|2021-07-28 22:00:00|7392.7|7388.7|7391.6|7387.6|7392.7|7388.7|7390.3|7386.3|0
1627509900000|2021-07-28 22:05:00|7391.8|7387.8|7392.7|7388.7|7393.1|7389.1|7391.6|7387.6|0
1627510200000|2021-07-28 22:10:00|7392.9|7388.9|7393.1|7389.1|7393.9|7389.9|7392.7|7388.7|0
1627510500000|2021-07-28 22:15:00|7392.9|7388.9|7392|7388|7393.5|7389.5|7392|7388|0
1627510800000|2021-07-28 22:20:00|7391.8|7387.8|7392.9|7388.9|7392.9|7388.9|7391.6|7387.6|0
1627511100000|2021-07-28 22:25:00|7393.1|7389.1|7393.6|7389.6|7394.7|7390.7|7393.1|7389.1|0
1627511400000|2021-07-28 22:30:00|7394|7390|7391.1|7387.1|7394|7390|7391.1|7387.1|0
1627511700000|2021-07-28 22:35:00|7391.3|7387.3|7392.1|7388.1|7393.2|7389.2|7391.3|7387.3|0
1627512000000|2021-07-28 22:40:00|7392.4|7388.4|7391.8|7387.8|7393.2|7389.2|7391.5|7387.5|0
1627512300000|2021-07-28 22:45:00|7391.6|7387.6|7391.7|7387.7|7392.6|7388.6|7391.5|7387.5|0
1627512600000|2021-07-28 22:50:00|7391.9|7387.9|7392.8|7388.8|7393.1|7389.1|7391.9|7387.9|0
1627512900000|2021-07-28 22:55:00|7393|7389|7394.1|7390.1|7394.5|7390.5|7393|7389|0
1627513200000|2021-07-28 23:00:00|7394.3|7390.3|7391|7387|7394.3|7390.3|7391|7387|0
1627513500000|2021-07-28 23:05:00|7391.1|7387.1|7391.7|7387.7|7392.4|7388.4|7391.1|7387.1|0
1627513800000|2021-07-28 23:10:00|7391.5|7387.5|7389.8|7385.8|7391.7|7387.7|7389.4|7385.4|0
1627514100000|2021-07-28 23:15:00|7390.2|7386.2|7390.7|7386.7|7390.7|7386.7|7389.8|7385.8|0
1627514400000|2021-07-28 23:20:00|7390.9|7386.9|7393|7389|7393.7|7389.7|7390.9|7386.9|0
1627514700000|2021-07-28 23:25:00|7392.8|7388.8|7394.6|7390.6|7394.6|7390.6|7392.4|7388.4|0
1627515000000|2021-07-28 23:30:00|7394.3|7390.3|7393.8|7389.8|7394.4|7390.4|7392.9|7388.9|0
1627515300000|2021-07-28 23:35:00|7393.9|7389.9|7394.2|7390.2|7394.6|7390.6|7392.8|7388.8|0
1627515600000|2021-07-28 23:40:00|7394|7390|7393.5|7389.5|7394.2|7390.2|7390|7386|0
1627515900000|2021-07-28 23:45:00|7393.1|7389.1|7392.8|7388.8|7393.9|7389.9|7390.8|7386.8|0
1627516200000|2021-07-28 23:50:00|7389.5|7387.5|7380.5|7378.5|7392|7390|7379|7377|571
1627516500000|2021-07-28 23:55:00|7380|7378|7400.5|7398.5|7401|7399|7380|7378|565
1627516800000|2021-07-29 00:00:00|7400|7398|7386|7385|7400|7398|7382.5|7381.5|467
1627517100000|2021-07-29 00:05:00|7386.5|7385.5|7385|7384|7387.5|7386.5|7379|7378|543
1627517400000|2021-07-29 00:10:00|7384.5|7383.5|7394.5|7393.5|7394.5|7393.5|7380.5|7379.5|508
1627517700000|2021-07-29 00:15:00|7393.5|7392.5|7399.5|7398.5|7401.5|7400.5|7391.5|7390.5|384
1627518000000|2021-07-29 00:20:00|7399|7398|7405.5|7404.5|7409.5|7408.5|7399|7398|539
1627518300000|2021-07-29 00:25:00|7404.5|7403.5|7398.5|7397.5|7404.5|7403.5|7397.5|7396.5|261
1627518600000|2021-07-29 00:30:00|7398|7397|7396|7395|7398.5|7397.5|7393.5|7392.5|210
1627518900000|2021-07-29 00:35:00|7395.5|7394.5|7404.5|7403.5|7405|7404|7394.5|7393.5|164
1627519200000|2021-07-29 00:40:00|7403.5|7402.5|7400.5|7399.5|7403.5|7402.5|7396|7395|107
1627519500000|2021-07-29 00:45:00|7401|7400|7405.5|7404.5|7405.5|7404.5|7400.5|7399.5|126
1627519800000|2021-07-29 00:50:00|7406.5|7405.5|7407.5|7406.5|7407.5|7406.5|7404.5|7403.5|137
1627520100000|2021-07-29 00:55:00|7408.5|7407.5|7404.5|7403.5|7408.5|7407.5|7400.5|7399.5|156
1627520400000|2021-07-29 01:00:00|7403.5|7402.5|7402.5|7401.5|7407.5|7406.5|7401|7400|198
1627520700000|2021-07-29 01:05:00|7401.5|7400.5|7397|7396|7401.5|7400.5|7396.5|7395.5|164
1627521000000|2021-07-29 01:10:00|7397.5|7396.5|7401.5|7400.5|7401.5|7400.5|7396.5|7395.5|176
1627521300000|2021-07-29 01:15:00|7400.5|7399.5|7402.5|7401.5|7402.5|7401.5|7395.5|7394.5|209
1627521600000|2021-07-29 01:20:00|7403|7402|7402.5|7401.5|7406.5|7405.5|7402.5|7401.5|254
1627521900000|2021-07-29 01:25:00|7402|7401|7400.5|7399.5|7403.5|7402.5|7398.5|7397.5|149
1627522200000|2021-07-29 01:30:00|7401.5|7400.5|7402.5|7401.5|7403.5|7402.5|7400|7399|184
1627522500000|2021-07-29 01:35:00|7403|7402|7401.5|7400.5|7403.5|7402.5|7399.5|7398.5|134
1627522800000|2021-07-29 01:40:00|7402|7401|7406.5|7405.5|7408.5|7407.5|7402|7401|237
1627523100000|2021-07-29 01:45:00|7407.5|7406.5|7406.5|7405.5|7407.5|7406.5|7403|7402|241
1627523400000|2021-07-29 01:50:00|7406|7405|7402.5|7401.5|7407.5|7406.5|7401.5|7400.5|182
1627523700000|2021-07-29 01:55:00|7402|7401|7401.5|7400.5|7403.5|7402.5|7400.5|7399.5|93
1627524000000|2021-07-29 02:00:00|7402.5|7401.5|7412.5|7411.5|7412.5|7411.5|7401.5|7400.5|358
1627524300000|2021-07-29 02:05:00|7413|7412|7409|7408|7415.5|7414.5|7407.5|7406.5|302
1627524600000|2021-07-29 02:10:00|7408.5|7407.5|7406.5|7405.5|7411.5|7410.5|7406.5|7405.5|174
1627524900000|2021-07-29 02:15:00|7407|7406|7408|7407|7410|7409|7406.5|7405.5|149
1627525200000|2021-07-29 02:20:00|7407.5|7406.5|7406.7|7405.7|7409.7|7408.7|7405.7|7404.7|80
1627525500000|2021-07-29 02:25:00|7406.2|7405.2|7404.7|7403.7|7406.7|7405.7|7403.7|7402.7|112
1627525800000|2021-07-29 02:30:00|7405.2|7404.2|7400.7|7399.7|7406.7|7405.7|7399.7|7398.7|136
1627526100000|2021-07-29 02:35:00|7401.2|7400.2|7406.7|7405.7|7406.7|7405.7|7400.7|7399.7|200
1627526400000|2021-07-29 02:40:00|7407.2|7406.2|7404.2|7403.2|7408.7|7407.7|7402.7|7401.7|170
1627526700000|2021-07-29 02:45:00|7404.7|7403.7|7404.7|7403.7|7405.7|7404.7|7403.7|7402.7|97
1627527000000|2021-07-29 02:50:00|7405.7|7404.7|7402.7|7401.7|7405.7|7404.7|7402.7|7401.7|125
1627527300000|2021-07-29 02:55:00|7403.7|7402.7|7400.7|7399.7|7403.7|7402.7|7400.2|7399.2|123
1627527600000|2021-07-29 03:00:00|7401.7|7400.7|7403.7|7402.7|7404.7|7403.7|7401.7|7400.7|152
1627527900000|2021-07-29 03:05:00|7402.7|7401.7|7400.7|7399.7|7404.2|7403.2|7400.7|7399.7|128
1627528200000|2021-07-29 03:10:00|7401.7|7400.7|7402.7|7401.7|7403.7|7402.7|7401.7|7400.7|120
1627528500000|2021-07-29 03:15:00|7403.2|7402.2|7402.7|7401.7|7403.7|7402.7|7401.7|7400.7|103
1627528800000|2021-07-29 03:20:00|7402.2|7401.2|7400.7|7399.7|7402.7|7401.7|7399.2|7398.2|134
1627529100000|2021-07-29 03:25:00|7401.2|7400.2|7401.7|7400.7|7402.7|7401.7|7400.7|7399.7|91
1627529400000|2021-07-29 03:30:00|7401.2|7400.2|7402.7|7401.7|7402.7|7401.7|7399.7|7398.7|138
1627529700000|2021-07-29 03:35:00|7403.2|7402.2|7407.7|7406.7|7407.7|7406.7|7402.7|7401.7|163
1627530000000|2021-07-29 03:40:00|7406.7|7405.7|7405.7|7404.7|7407.7|7406.7|7403.7|7402.7|159
1627530300000|2021-07-29 03:45:00|7405.2|7404.2|7400.7|7399.7|7405.7|7404.7|7400.7|7399.7|117
1627530600000|2021-07-29 03:50:00|7401.7|7400.7|7401.7|7400.7|7402.7|7401.7|7399.7|7398.7|101
1627530900000|2021-07-29 03:55:00|7400.7|7399.7|7400.7|7399.7|7400.7|7399.7|7398.2|7397.2|108
1627531200000|2021-07-29 04:00:00|7401.2|7400.2|7399.7|7398.7|7401.7|7400.7|7398.7|7397.7|245
1627531500000|2021-07-29 04:05:00|7398.7|7397.7|7403.2|7402.2|7403.7|7402.7|7398.7|7397.7|268
1627531800000|2021-07-29 04:10:00|7403.7|7402.7|7409.7|7408.7|7409.7|7408.7|7403.7|7402.7|194
1627532100000|2021-07-29 04:15:00|7409.2|7408.2|7410.2|7409.2|7411.7|7410.7|7408.7|7407.7|194
1627532400000|2021-07-29 04:20:00|7410.7|7409.7|7410.7|7409.7|7412.2|7411.2|7409.7|7408.7|218
1627532700000|2021-07-29 04:25:00|7411.2|7410.2|7406.7|7405.7|7411.2|7410.2|7406.7|7405.7|116
1627533000000|2021-07-29 04:30:00|7407.7|7406.7|7406.7|7405.7|7409.2|7408.2|7406.7|7405.7|135
1627533300000|2021-07-29 04:35:00|7406.2|7405.2|7400.7|7399.7|7406.7|7405.7|7399.7|7398.7|173
1627533600000|2021-07-29 04:40:00|7401.2|7400.2|7403.7|7402.7|7403.7|7402.7|7400.7|7399.7|108
1627533900000|2021-07-29 04:45:00|7404.2|7403.2|7404.7|7403.7|7405.7|7404.7|7402.7|7401.7|77
1627534200000|2021-07-29 04:50:00|7404.2|7403.2|7402.7|7401.7|7405.2|7404.2|7402.7|7401.7|106
1627534500000|2021-07-29 04:55:00|7402.2|7401.2|7403.7|7402.7|7403.7|7402.7|7401.7|7400.7|78
1627534800000|2021-07-29 05:00:00|7404.2|7403.2|7403.7|7402.7|7405.7|7404.7|7402.2|7401.2|180
1627535100000|2021-07-29 05:05:00|7403.2|7402.2|7405.7|7404.7|7405.7|7404.7|7402.7|7401.7|132
1627535400000|2021-07-29 05:10:00|7406.2|7405.2|7406.7|7405.7|7408.7|7407.7|7406.2|7405.2|121
1627535700000|2021-07-29 05:15:00|7405.7|7404.7|7409.7|7408.7|7410.7|7409.7|7405.7|7404.7|219
1627536000000|2021-07-29 05:20:00|7408.7|7407.7|7412.7|7411.7|7413.7|7412.7|7408.7|7407.7|171
1627536300000|2021-07-29 05:25:00|7412.2|7411.2|7413.7|7412.7|7413.7|7412.7|7411.2|7410.2|151
1627536600000|2021-07-29 05:30:00|7414.7|7413.7|7411.7|7410.7|7414.7|7413.7|7411.2|7410.2|205
1627536900000|2021-07-29 05:35:00|||||||||48
1627537200000|2021-07-29 05:40:00|7411.2|7410.2|7411.7|7410.7|7412.7|7411.7|7408.7|7407.7|215
1627537500000|2021-07-29 05:45:00|7412.2|7411.2|7407.7|7406.7|7412.7|7411.7|7406.7|7405.7|179
1627537800000|2021-07-29 05:50:00|7408.2|7407.2|7410.2|7409.2|7410.7|7409.7|7405.7|7404.7|169
1627538100000|2021-07-29 05:55:00|7409.7|7408.7|7407.2|7406.2|7410.2|7409.2|7406.7|7405.7|211
1627538400000|2021-07-29 06:00:00|7407.7|7405.7|7411.7|7409.7|7413.2|7411.2|7405.7|7403.7|743
1627538700000|2021-07-29 06:05:00|7411.2|7409.2|7410.2|7408.2|7412.7|7410.7|7407.2|7405.2|750
1627539000000|2021-07-29 06:10:00|7411.7|7409.7|7416.2|7414.2|7416.7|7414.7|7410.2|7408.2|697
1627539300000|2021-07-29 06:15:00|7417.2|7415.2|7419.2|7417.2|7419.2|7417.2|7415.2|7413.2|370
1627539600000|2021-07-29 06:20:00|7418.7|7416.7|7420.2|7418.2|7420.2|7418.2|7418.7|7416.7|317
1627539900000|2021-07-29 06:25:00|7419.7|7417.7|7420.2|7418.2|7423.2|7421.2|7419.2|7417.2|606
1627540200000|2021-07-29 06:30:00|7421.6|7417.6|7422.4|7418.4|7422.9|7418.9|7420.8|7416.8|2
1627540500000|2021-07-29 06:35:00|7422.2|7418.2|7420.1|7416.1|7422.9|7418.9|7419.7|7415.7|0
1627540800000|2021-07-29 06:40:00|7420.4|7416.4|7419.4|7415.4|7420.4|7416.4|7418.3|7414.3|0
1627541100000|2021-07-29 06:45:00|7419.2|7415.2|7419.1|7415.1|7420.8|7416.8|7419.1|7415.1|0
1627541400000|2021-07-29 06:50:00|7419.5|7415.5|7419.8|7415.8|7421|7417|7417.8|7413.8|0
1627541700000|2021-07-29 06:55:00|7419.9|7415.9|7418.8|7414.8|7422|7418|7418.1|7414.1|0
1627542000000|2021-07-29 07:00:00|7418.6|7414.6|7418.5|7414.5|7424.8|7420.8|7418.1|7414.1|0
1627542300000|2021-07-29 07:05:00|7418.8|7414.8|7421.4|7417.4|7422.3|7418.3|7416|7412|0
1627542600000|2021-07-29 07:10:00|7422.7|7419.7|7422.7|7419.7|7425.7|7422.7|7422.7|7419.7|195
1627542900000|2021-07-29 07:15:00|7422.2|7419.2|7422.2|7419.2|7424.7|7421.7|7421.7|7418.7|97
1627543200000|2021-07-29 07:20:00|7422.7|7419.7|7428.2|7425.2|7428.7|7425.7|7421.7|7418.7|179
1627543500000|2021-07-29 07:25:00|7428.7|7425.7|7426.7|7423.7|7429.7|7426.7|7425.2|7422.2|81
1627543800000|2021-07-29 07:30:00|7427.2|7424.2|7426.2|7423.2|7427.2|7424.2|7423.7|7420.7|75
1627544100000|2021-07-29 07:35:00|7425.7|7422.7|7421.7|7418.7|7427.7|7424.7|7421.7|7418.7|81
1627544400000|2021-07-29 07:40:00|7420.7|7417.7|7426.2|7423.2|7426.2|7423.2|7419.7|7416.7|53
1627544700000|2021-07-29 07:45:00|7426.7|7423.7|7427.7|7424.7|7428.7|7425.7|7426.2|7423.2|80
1627545000000|2021-07-29 07:50:00|7426.7|7423.7|7426.7|7423.7|7427.7|7424.7|7425.7|7422.7|119
1627545300000|2021-07-29 07:55:00|7426.2|7423.2|7425.7|7422.7|7427.7|7424.7|7424.7|7421.7|66
1627545600000|2021-07-29 08:00:00|7426.2|7423.2|7426.7|7423.7|7427.7|7424.7|7425.7|7422.7|59
1627545900000|2021-07-29 08:05:00|7426.2|7423.2|7426.7|7423.7|7426.7|7423.7|7424.2|7421.2|45
1627546200000|2021-07-29 08:10:00|7426.2|7423.2|7427.7|7424.7|7427.7|7424.7|7425.7|7422.7|58
1627546500000|2021-07-29 08:15:00|7428.7|7425.7|7426.7|7423.7|7429.7|7426.7|7426.7|7423.7|91
1627546800000|2021-07-29 08:20:00|7427.2|7424.2|7424.7|7421.7|7427.7|7424.7|7424.7|7421.7|74
1627547100000|2021-07-29 08:25:00|7425.2|7422.2|7428.7|7425.7|7428.7|7425.7|7424.7|7421.7|63
1627547400000|2021-07-29 08:30:00|7429.7|7426.7|7427.7|7424.7|7430.2|7427.2|7427.2|7424.2|76
1627547700000|2021-07-29 08:35:00|7427.2|7424.2|7428.7|7425.7|7430.7|7427.7|7426.7|7423.7|57
1627548000000|2021-07-29 08:40:00|7428.2|7425.2|7427.7|7424.7|7428.7|7425.7|7425.2|7422.2|91
1627548300000|2021-07-29 08:45:00|7428.2|7425.2|7428.7|7425.7|7429.7|7426.7|7428.2|7425.2|34
1627548600000|2021-07-29 08:50:00|7429.2|7426.2|7426.7|7423.7|7431.7|7428.7|7426.7|7423.7|88
1627548900000|2021-07-29 08:55:00|7426.2|7423.2|7426.2|7423.2|7426.7|7423.7|7422.7|7419.7|110
1627549200000|2021-07-29 09:00:00|7426.7|7423.7|7427.7|7424.7|7427.7|7424.7|7426.7|7423.7|21
1627549500000|2021-07-29 09:05:00|7428.7|7425.7|7430.7|7427.7|7431.7|7428.7|7427.7|7424.7|92
1627549800000|2021-07-29 09:10:00|7431.2|7428.2|7429.7|7426.7|7432.2|7429.2|7429.7|7426.7|89
1627550100000|2021-07-29 09:15:00|7429.2|7426.2|7429.7|7426.7|7429.7|7426.7|7428.7|7425.7|17
1627550400000|2021-07-29 09:20:00|7430.2|7427.2|7429.7|7426.7|7430.7|7427.7|7428.7|7425.7|26
1627550700000|2021-07-29 09:25:00|7429.2|7426.2|7427.7|7424.7|7429.2|7426.2|7427.7|7424.7|14
1627551000000|2021-07-29 09:30:00|7428.7|7425.7|7430.7|7427.7|7430.7|7427.7|7428.7|7425.7|20
1627551300000|2021-07-29 09:35:00|7430.2|7427.2|7432.2|7429.2|7432.7|7429.7|7429.7|7426.7|67
1627551600000|2021-07-29 09:40:00|7431.7|7428.7|7432.7|7429.7|7433.2|7430.2|7431.7|7428.7|13
1627551900000|2021-07-29 09:45:00|7433.2|7430.2|7432.7|7429.7|7433.7|7430.7|7432.2|7429.2|20
1627552200000|2021-07-29 09:50:00|7431.7|7428.7|7431.7|7428.7|7432.7|7429.7|7431.2|7428.2|10
1627552500000|2021-07-29 09:55:00|7432.2|7429.2|7432.7|7429.7|7433.2|7430.2|7432.2|7429.2|15
1627552800000|2021-07-29 10:00:00|7432.2|7429.2|7434.2|7431.2|7435.2|7432.2|7431.7|7428.7|80
1627553100000|2021-07-29 10:05:00|7433.7|7430.7|7434.2|7431.2|7434.2|7431.2|7432.7|7429.7|46
1627553400000|2021-07-29 10:10:00|7433.7|7430.7|7436.7|7433.7|7436.7|7433.7|7433.7|7430.7|33
1627553700000|2021-07-29 10:15:00|7436.2|7433.2|7438.2|7435.2|7438.7|7435.7|7436.2|7433.2|92
1627554000000|2021-07-29 10:20:00|7438.7|7435.7|7438.7|7435.7|7438.7|7435.7|7435.7|7432.7|17
1627554300000|2021-07-29 10:25:00|7438.2|7435.2|7439.7|7436.7|7439.7|7436.7|7437.7|7434.7|28
1627554600000|2021-07-29 10:30:00|7439.2|7436.2|7440.7|7437.7|7440.7|7437.7|7439.2|7436.2|108
1627554900000|2021-07-29 10:35:00|7439.7|7436.7|7439.7|7436.7|7440.7|7437.7|7439.7|7436.7|33
1627555200000|2021-07-29 10:40:00|7440.2|7437.2|7438.7|7435.7|7440.7|7437.7|7437.7|7434.7|39
1627555500000|2021-07-29 10:45:00|7439.7|7436.7|7438.2|7435.2|7440.7|7437.7|7435.2|7432.2|53
1627555800000|2021-07-29 10:50:00|7438.7|7435.7|7438.7|7435.7|7438.7|7435.7|7436.7|7433.7|40
1627556100000|2021-07-29 10:55:00|7438.2|7435.2|7440.7|7437.7|7441.7|7438.7|7437.7|7434.7|44
1627556400000|2021-07-29 11:00:00|7441.2|7438.2|7441.7|7438.7|7442.7|7439.7|7440.2|7437.2|90
1627556700000|2021-07-29 11:05:00|7442.2|7439.2|7443.2|7440.2|7443.7|7440.7|7441.7|7438.7|48
1627557000000|2021-07-29 11:10:00|7443.7|7440.7|7444.7|7441.7|7444.7|7441.7|7443.7|7440.7|15
1627557300000|2021-07-29 11:15:00|7444.2|7441.2|7442.2|7439.2|7444.7|7441.7|7442.2|7439.2|64
1627557600000|2021-07-29 11:20:00|7442.7|7439.7|7438.7|7435.7|7442.7|7439.7|7437.7|7434.7|25
1627557900000|2021-07-29 11:25:00|7439.2|7436.2|7441.2|7438.2|7441.2|7438.2|7439.2|7436.2|37
1627558200000|2021-07-29 11:30:00|7441.7|7438.7|7439.7|7436.7|7441.7|7438.7|7439.7|7436.7|66
1627558500000|2021-07-29 11:35:00|7440.2|7437.2|7439.7|7436.7|7440.7|7437.7|7438.7|7435.7|75
1627558800000|2021-07-29 11:40:00|7440.2|7437.2|7442.2|7439.2|7442.2|7439.2|7438.7|7435.7|67
1627559100000|2021-07-29 11:45:00|7442.7|7439.7|7442.7|7439.7|7442.7|7439.7|7441.7|7438.7|5
1627559400000|2021-07-29 11:50:00|7443.7|7440.7|7440.7|7437.7|7443.7|7440.7|7440.7|7437.7|36
1627559700000|2021-07-29 11:55:00|7440.2|7437.2|7442.2|7439.2|7442.7|7439.7|7437.7|7434.7|88
1627560000000|2021-07-29 12:00:00|7442.7|7439.7|7444.2|7441.2|7444.7|7441.7|7441.7|7438.7|42
1627560300000|2021-07-29 12:05:00|7443.7|7440.7|7443.2|7440.2|7445.2|7442.2|7442.7|7439.7|27
1627560600000|2021-07-29 12:10:00|7443.7|7440.7|7444.7|7441.7|7444.7|7441.7|7442.7|7439.7|8
1627560900000|2021-07-29 12:15:00|7444.2|7441.2|7441.7|7438.7|7444.2|7441.2|7441.7|7438.7|11
1627561200000|2021-07-29 12:20:00|7442.2|7439.2|7443.2|7440.2|7443.7|7440.7|7442.2|7439.2|17
1627561500000|2021-07-29 12:25:00|7442.7|7439.7|7442.2|7439.2|7443.7|7440.7|7441.7|7438.7|17
1627561800000|2021-07-29 12:30:00|7442.7|7439.7|7439.2|7436.2|7442.7|7439.7|7436.2|7433.2|112
1627562100000|2021-07-29 12:35:00|7439.7|7436.7|7438.7|7435.7|7440.7|7437.7|7437.7|7434.7|32
1627562400000|2021-07-29 12:40:00|7439.2|7436.2|7439.2|7436.2|7439.7|7436.7|7438.2|7435.2|16
1627562700000|2021-07-29 12:45:00|7439.7|7436.7|7441.7|7438.7|7442.7|7439.7|7438.7|7435.7|29
1627563000000|2021-07-29 12:50:00|7441.2|7438.2|7439.7|7436.7|7441.7|7438.7|7438.7|7435.7|10
1627563300000|2021-07-29 12:55:00|7439.2|7436.2|7441.2|7438.2|7441.2|7438.2|7438.2|7435.2|5
1627563600000|2021-07-29 13:00:00|7442.7|7439.7|7447.7|7444.7|7448.7|7445.7|7442.7|7439.7|62
1627563900000|2021-07-29 13:05:00|7448.2|7445.2|7448.7|7445.7|7452.7|7449.7|7448.2|7445.2|229
1627564200000|2021-07-29 13:10:00|7448.2|7445.2|7447.2|7444.2|7449.7|7446.7|7446.7|7443.7|23
1627564500000|2021-07-29 13:15:00|7447.7|7444.7|7448.7|7445.7|7448.7|7445.7|7446.7|7443.7|36
1627564800000|2021-07-29 13:20:00|7448.2|7445.2|7444.7|7441.7|7448.7|7445.7|7444.7|7441.7|25
1627565100000|2021-07-29 13:25:00|7444.2|7441.2|7445.2|7442.2|7446.7|7443.7|7442.7|7439.7|43
1627565400000|2021-07-29 13:30:00|7445.7|7442.7|7451.2|7448.2|7453.7|7450.7|7445.7|7442.7|138
1627565700000|2021-07-29 13:35:00|7450.7|7447.7|7457.2|7454.2|7458.2|7455.2|7450.7|7447.7|137
1627566000000|2021-07-29 13:40:00|7457.7|7454.7|7452.7|7449.7|7460.7|7457.7|7452.7|7449.7|132
1627566300000|2021-07-29 13:45:00|7452.2|7449.2|7456.2|7453.2|7456.7|7453.7|7451.7|7448.7|100
1627566600000|2021-07-29 13:50:00|7455.7|7452.7|7452.7|7449.7|7457.2|7454.2|7451.7|7448.7|46
1627566900000|2021-07-29 13:55:00|7452.2|7449.2|7454.7|7451.7|7457.2|7454.2|7452.2|7449.2|85
1627567200000|2021-07-29 14:00:00|7455.2|7452.2|7451.7|7448.7|7455.7|7452.7|7451.7|7448.7|73
1627567500000|2021-07-29 14:05:00|7451.2|7448.2|7454.2|7451.2|7454.7|7451.7|7451.2|7448.2|56
1627567800000|2021-07-29 14:10:00|7453.7|7450.7|7455.2|7452.2|7457.7|7454.7|7453.7|7450.7|167
1627568100000|2021-07-29 14:15:00|7455.7|7452.7|7458.7|7455.7|7459.7|7456.7|7455.7|7452.7|121
1627568400000|2021-07-29 14:20:00|7458.2|7455.2|7457.7|7454.7|7458.7|7455.7|7454.7|7451.7|41
1627568700000|2021-07-29 14:25:00|7458.2|7455.2|7462.7|7459.7|7462.7|7459.7|7458.2|7455.2|115
1627569000000|2021-07-29 14:30:00|7463.2|7460.2|7459.7|7456.7|7463.7|7460.7|7457.7|7454.7|73
1627569300000|2021-07-29 14:35:00|7459.2|7456.2|7458.7|7455.7|7459.7|7456.7|7456.7|7453.7|34
1627569600000|2021-07-29 14:40:00|7459.2|7456.2|7457.7|7454.7|7460.7|7457.7|7457.7|7454.7|77
1627569900000|2021-07-29 14:45:00|7457.2|7454.2|7456.7|7453.7|7458.7|7455.7|7455.7|7452.7|120
1627570200000|2021-07-29 14:50:00|7456.2|7453.2|7450.7|7447.7|7456.7|7453.7|7450.7|7447.7|174
1627570500000|2021-07-29 14:55:00|7451.2|7448.2|7450.7|7447.7|7452.2|7449.2|7447.7|7444.7|197
1627570800000|2021-07-29 15:00:00|7451.7|7448.7|7446.7|7443.7|7454.2|7451.2|7446.7|7443.7|173
1627571100000|2021-07-29 15:05:00|7446.2|7443.2|7443.7|7440.7|7446.7|7443.7|7443.2|7440.2|154
1627571400000|2021-07-29 15:10:00|7443.2|7440.2|7440.2|7437.2|7443.2|7440.2|7439.2|7436.2|150
1627571700000|2021-07-29 15:15:00|7440.7|7437.7|7445.2|7442.2|7445.7|7442.7|7440.7|7437.7|76
1627572000000|2021-07-29 15:20:00|7445.7|7442.7|7447.7|7444.7|7447.7|7444.7|7444.7|7441.7|37
1627572300000|2021-07-29 15:25:00|7447.2|7444.2|7447.7|7444.7|7449.2|7446.2|7444.7|7441.7|60
1627572600000|2021-07-29 15:30:00|7447.2|7444.2|7447.7|7444.7|7449.7|7446.7|7446.7|7443.7|54
1627572900000|2021-07-29 15:35:00|7447.2|7444.2|7445.7|7442.7|7449.2|7446.2|7445.7|7442.7|61
1627573200000|2021-07-29 15:40:00|7445.2|7442.2|7447.7|7444.7|7447.7|7444.7|7443.7|7440.7|55
1627573500000|2021-07-29 15:45:00|7447.2|7444.2|7443.7|7440.7|7447.7|7444.7|7443.7|7440.7|82
1627573800000|2021-07-29 15:50:00|7444.2|7441.2|7443.7|7440.7|7444.2|7441.2|7443.7|7440.7|18
1627574100000|2021-07-29 15:55:00|7444.2|7441.2|7444.7|7441.7|7445.7|7442.7|7444.2|7441.2|22
1627574400000|2021-07-29 16:00:00|7445.2|7442.2|7448.7|7445.7|7448.7|7445.7|7445.2|7442.2|19
1627574700000|2021-07-29 16:05:00|7449.2|7446.2|7449.7|7446.7|7450.7|7447.7|7448.7|7445.7|9
1627575000000|2021-07-29 16:10:00|7450.2|7447.2|7451.7|7448.7|7452.2|7449.2|7450.2|7447.2|20
1627575300000|2021-07-29 16:15:00|7452.2|7449.2|7453.7|7450.7|7454.2|7451.2|7451.7|7448.7|23
1627575600000|2021-07-29 16:20:00|7453.2|7450.2|7452.7|7449.7|7453.7|7450.7|7452.7|7449.7|11
1627575900000|2021-07-29 16:25:00|7452.2|7449.2|7449.7|7446.7|7452.2|7449.2|7449.2|7446.2|37
1627576200000|2021-07-29 16:30:00|7450.2|7447.2|7449.7|7446.7|7451.7|7448.7|7449.7|7446.7|18
1627576500000|2021-07-29 16:35:00|7450.2|7447.2|7450.7|7447.7|7451.2|7448.2|7448.7|7445.7|23
1627576800000|2021-07-29 16:40:00|7450.2|7447.2|7448.7|7445.7|7450.7|7447.7|7448.2|7445.2|41
1627577100000|2021-07-29 16:45:00|7448.2|7445.2|7446.2|7443.2|7448.2|7445.2|7445.7|7442.7|39
1627577400000|2021-07-29 16:50:00|7445.7|7442.7|7446.7|7443.7|7446.7|7443.7|7445.7|7442.7|13
1627577700000|2021-07-29 16:55:00|7447.2|7444.2|7446.2|7443.2|7447.2|7444.2|7445.7|7442.7|14
1627578000000|2021-07-29 17:00:00|7446.7|7443.7|7447.2|7444.2|7447.7|7444.7|7445.7|7442.7|22
1627578300000|2021-07-29 17:05:00|7447.7|7444.7|7446.2|7443.2|7447.7|7444.7|7445.7|7442.7|27
1627578600000|2021-07-29 17:10:00|7445.7|7442.7|7446.2|7443.2|7446.7|7443.7|7444.7|7441.7|21
1627578900000|2021-07-29 17:15:00|7446.7|7443.7|7444.2|7441.2|7446.7|7443.7|7443.7|7440.7|12
1627579200000|2021-07-29 17:20:00|7444.7|7441.7|7445.7|7442.7|7445.7|7442.7|7443.7|7440.7|7
1627579500000|2021-07-29 17:25:00|7446.2|7443.2|7447.2|7444.2|7447.7|7444.7|7445.7|7442.7|10
1627579800000|2021-07-29 17:30:00|7446.7|7443.7|7447.2|7444.2|7447.7|7444.7|7446.7|7443.7|15
1627580100000|2021-07-29 17:35:00|7446.7|7443.7|7445.7|7442.7|7446.7|7443.7|7444.7|7441.7|19
1627580400000|2021-07-29 17:40:00|7446.2|7443.2|7446.7|7443.7|7447.2|7444.2|7445.7|7442.7|11
1627580700000|2021-07-29 17:45:00|7447.7|7444.7|7447.2|7444.2|7447.7|7444.7|7446.2|7443.2|10
1627581000000|2021-07-29 17:50:00|7446.7|7443.7|7446.7|7443.7|7447.7|7444.7|7446.7|7443.7|7
1627581300000|2021-07-29 17:55:00|7446.2|7443.2|7446.2|7443.2|7446.7|7443.7|7445.7|7442.7|8
1627581600000|2021-07-29 18:00:00|7446.7|7443.7|7445.2|7442.2|7446.7|7443.7|7444.7|7441.7|18
1627581900000|2021-07-29 18:05:00|7445.7|7442.7|7444.7|7441.7|7445.7|7442.7|7444.7|7441.7|3
1627582200000|2021-07-29 18:10:00|7445.2|7442.2|7444.7|7441.7|7445.2|7442.2|7443.7|7440.7|13
1627582500000|2021-07-29 18:15:00|7444.2|7441.2|7443.7|7440.7|7444.2|7441.2|7442.7|7439.7|9
1627582800000|2021-07-29 18:20:00|7443.2|7440.2|7442.7|7439.7|7443.7|7440.7|7442.7|7439.7|6
1627583100000|2021-07-29 18:25:00|||||||||5
1627583400000|2021-07-29 18:30:00|7442.2|7439.2|7441.7|7438.7|7442.2|7439.2|7441.7|7438.7|11
1627583700000|2021-07-29 18:35:00|7440.7|7437.7|7439.7|7436.7|7441.7|7438.7|7439.7|7436.7|9
1627584000000|2021-07-29 18:40:00|7440.2|7437.2|7440.7|7437.7|7441.7|7438.7|7439.7|7436.7|9
1627584300000|2021-07-29 18:45:00|7441.2|7438.2|7441.7|7438.7|7441.7|7438.7|7440.7|7437.7|6
1627584600000|2021-07-29 18:50:00|7441.2|7438.2|7439.7|7436.7|7441.7|7438.7|7439.7|7436.7|14
1627584900000|2021-07-29 18:55:00|7440.2|7437.2|7439.2|7436.2|7440.7|7437.7|7438.7|7435.7|24
1627585200000|2021-07-29 19:00:00|7438.7|7435.7|7437.7|7434.7|7439.2|7436.2|7436.7|7433.7|37
1627585500000|2021-07-29 19:05:00|7437.2|7434.2|7437.7|7434.7|7438.7|7435.7|7436.7|7433.7|21
1627585800000|2021-07-29 19:10:00|7437.2|7434.2|7433.7|7430.7|7437.7|7434.7|7433.7|7430.7|63
1627586100000|2021-07-29 19:15:00|7434.2|7431.2|7434.7|7431.7|7435.7|7432.7|7433.7|7430.7|27
1627586400000|2021-07-29 19:20:00|7434.2|7431.2|7431.7|7428.7|7434.2|7431.2|7431.7|7428.7|104
1627586700000|2021-07-29 19:25:00|7432.2|7429.2|7430.7|7427.7|7433.7|7430.7|7430.7|7427.7|41
1627587000000|2021-07-29 19:30:00|7431.2|7428.2|7430.7|7427.7|7432.7|7429.7|7430.7|7427.7|43
1627587300000|2021-07-29 19:35:00|7431.2|7428.2|7432.7|7429.7|7433.2|7430.2|7429.7|7426.7|46
1627587600000|2021-07-29 19:40:00|7432.2|7429.2|7433.7|7430.7|7433.7|7430.7|7432.2|7429.2|21
1627587900000|2021-07-29 19:45:00|7434.2|7431.2|7434.7|7431.7|7435.2|7432.2|7433.7|7430.7|41
1627588200000|2021-07-29 19:50:00|7433.2|7430.2|7434.7|7431.7|7439.2|7436.2|7430.2|7427.2|136
1627588500000|2021-07-29 19:55:00|7433.7|7430.7|7426.7|7423.7|7434.2|7431.2|7425.7|7422.7|338
1627588800000|2021-07-29 20:00:00|7427.2|7424.2|7428.7|7425.7|7429.7|7426.7|7427.2|7424.2|52
1627589100000|2021-07-29 20:05:00|7428.2|7425.2|7426.2|7423.2|7428.7|7425.7|7425.7|7422.7|13
1627589400000|2021-07-29 20:10:00|7425.7|7422.7|7425.7|7422.7|7426.2|7423.2|7425.7|7422.7|13
1627589700000|2021-07-29 20:15:00|7426.7|7423.7|7426.7|7423.7|7426.7|7423.7|7425.7|7422.7|5
1627590000000|2021-07-29 20:20:00|7426.2|7423.2|7426.2|7423.2|7426.7|7423.7|7425.7|7422.7|5
1627590300000|2021-07-29 20:25:00|7426.7|7423.7|7426.2|7423.2|7426.7|7423.7|7425.7|7422.7|14
1627590600000|2021-07-29 20:30:00|7425.7|7422.7|7421.2|7418.2|7425.7|7422.7|7420.7|7417.7|71
1627590900000|2021-07-29 20:35:00|7420.7|7417.7|7421.2|7418.2|7422.7|7419.7|7420.7|7417.7|24
1627591200000|2021-07-29 20:40:00|7420.7|7417.7|7419.7|7416.7|7421.2|7418.2|7417.7|7414.7|69
1627591500000|2021-07-29 20:45:00|7419.2|7416.2|7422.7|7419.7|7422.7|7419.7|7419.2|7416.2|60
1627591800000|2021-07-29 20:50:00|7423.2|7420.2|7425.7|7422.7|7426.2|7423.2|7422.7|7419.7|29
1627592100000|2021-07-29 20:55:00|7425.2|7422.2|7428.2|7425.2|7428.7|7425.7|7424.2|7421.2|76
1627592400000|2021-07-29 21:00:00|7429.1|7425.1|7428.6|7424.6|7429.1|7425.1|7426.6|7422.6|0
1627592700000|2021-07-29 21:05:00|7428.5|7424.5|7430.8|7426.8|7430.8|7426.8|7428.2|7424.2|0
1627593000000|2021-07-29 21:10:00|7430.7|7426.7|7431|7427|7431.3|7427.3|7430.4|7426.4|0
1627593300000|2021-07-29 21:15:00|7431.2|7427.2|7431.4|7427.4|7431.8|7427.8|7430.5|7426.5|0
1627593600000|2021-07-29 21:20:00|7432|7428|7429.9|7425.9|7432.2|7428.2|7429.7|7425.7|0
1627593900000|2021-07-29 21:25:00|7429.8|7425.8|7429.4|7425.4|7430.3|7426.3|7429.4|7425.4|0
1627594200000|2021-07-29 21:30:00|7429.7|7425.7|7429.2|7425.2|7430|7426|7429|7425|0
1627594500000|2021-07-29 21:35:00|7429.4|7425.4|7429.4|7425.4|7429.8|7425.8|7429|7425|0
1627594800000|2021-07-29 21:40:00|7429.8|7425.8|7430.8|7426.8|7430.8|7426.8|7429.3|7425.3|0
1627595100000|2021-07-29 21:45:00|7430.7|7426.7|7428.2|7424.2|7430.9|7426.9|7427.8|7423.8|0
1627595400000|2021-07-29 21:50:00|7428.1|7424.1|7426.3|7422.3|7428.1|7424.1|7425.5|7421.5|0
1627595700000|2021-07-29 21:55:00|7426.5|7422.5|7425.8|7421.8|7427.5|7423.5|7425.7|7421.7|0
1627596000000|2021-07-29 22:00:00|7426.2|7422.2|7431.4|7427.4|7431.4|7427.4|7426.2|7422.2|0
1627596300000|2021-07-29 22:05:00|7431.6|7427.6|7433|7429|7433.1|7429.1|7430.6|7426.6|0
1627596600000|2021-07-29 22:10:00|7433.2|7429.2|7432.2|7428.2|7433.4|7429.4|7431.9|7427.9|0
1627596900000|2021-07-29 22:15:00|7432.3|7428.3|7433.1|7429.1|7434.5|7430.5|7432.3|7428.3|0
1627597200000|2021-07-29 22:20:00|7433.3|7429.3|7430.3|7426.3|7433.5|7429.5|7430.3|7426.3|0
1627597500000|2021-07-29 22:25:00|7430.7|7426.7|7430.4|7426.4|7432.7|7428.7|7430.3|7426.3|0
1627597800000|2021-07-29 22:30:00|7430.6|7426.6|7428.5|7424.5|7431.2|7427.2|7428.1|7424.1|0
1627598100000|2021-07-29 22:35:00|7428.9|7424.9|7428.2|7424.2|7429.6|7425.6|7427.4|7423.4|0
1627598400000|2021-07-29 22:40:00|7427.8|7423.8|7428|7424|7428.4|7424.4|7426.7|7422.7|0
1627598700000|2021-07-29 22:45:00|7428.2|7424.2|7428.7|7424.7|7429.5|7425.5|7428.2|7424.2|0
1627599000000|2021-07-29 22:50:00|7428.5|7424.5|7427.5|7423.5|7428.6|7424.6|7427.1|7423.1|0
1627599300000|2021-07-29 22:55:00|7427.9|7423.9|7428.7|7424.7|7429|7425|7426.8|7422.8|0
1627599600000|2021-07-29 23:00:00|7428.8|7424.8|7426.5|7422.5|7429.6|7425.6|7424.8|7420.8|0
1627599900000|2021-07-29 23:05:00|7426.7|7422.7|7424.4|7420.4|7427.3|7423.3|7423.4|7419.4|0
1627600200000|2021-07-29 23:10:00|7424.6|7420.6|7427.3|7423.3|7428.3|7424.3|7424.6|7420.6|0
1627600500000|2021-07-29 23:15:00|7427.4|7423.4|7427.8|7423.8|7428.4|7424.4|7427.3|7423.3|0
1627600800000|2021-07-29 23:20:00|7428.2|7424.2|7425.5|7421.5|7428.2|7424.2|7425.5|7421.5|0
1627601100000|2021-07-29 23:25:00|7425.6|7421.6|7427.4|7423.4|7427.8|7423.8|7425.2|7421.2|0
1627601400000|2021-07-29 23:30:00|7427.1|7423.1|7427.3|7423.3|7427.8|7423.8|7426.6|7422.6|0
1627601700000|2021-07-29 23:35:00|7427.5|7423.5|7426.4|7422.4|7428|7424|7425.8|7421.8|0
1627602000000|2021-07-29 23:40:00|7426.2|7422.2|7425.2|7421.2|7428.6|7424.6|7424.8|7420.8|0
1627602300000|2021-07-29 23:45:00|7425.4|7421.4|7423.5|7419.5|7427.5|7423.5|7423.5|7419.5|0
1627602600000|2021-07-29 23:50:00|7415.2|7413.2|7422.2|7420.2|7422.7|7420.7|7411.2|7409.2|650
1627602900000|2021-07-29 23:55:00|7423.2|7421.2|7420.2|7418.2|7425.2|7423.2|7419.2|7417.2|250
1627603200000|2021-07-30 00:00:00|7419.7|7417.7|7418.7|7417.7|7421.7|7420.7|7412.2|7411.2|583
1627603500000|2021-07-30 00:05:00|7417.7|7416.7|7420.7|7419.7|7421.7|7420.7|7410.7|7409.7|366
1627603800000|2021-07-30 00:10:00|7421.2|7420.2|7430.7|7429.7|7430.7|7429.7|7417.7|7416.7|504
1627604100000|2021-07-30 00:15:00|7431.2|7430.2|7426.7|7425.7|7432.7|7431.7|7423.7|7422.7|480
1627604400000|2021-07-30 00:20:00|7427.2|7426.2|7418.7|7417.7|7428.7|7427.7|7417.7|7416.7|395
1627604700000|2021-07-30 00:25:00|7418.2|7417.2|7419.2|7418.2|7420.7|7419.7|7416.7|7415.7|198
1627605000000|2021-07-30 00:30:00|7418.7|7417.7|7416.7|7415.7|7423.7|7422.7|7416.7|7415.7|352
1627605300000|2021-07-30 00:35:00|7416.2|7415.2|7411.7|7410.7|7416.7|7415.7|7407.7|7406.7|524
1627605600000|2021-07-30 00:40:00|7411.2|7410.2|7408.7|7407.7|7411.7|7410.7|7407.7|7406.7|262
1627605900000|2021-07-30 00:45:00|7407.7|7406.7|7400.7|7399.7|7409.7|7408.7|7397.7|7396.7|598
1627606200000|2021-07-30 00:50:00|7401.7|7400.7|7396.7|7395.7|7402.7|7401.7|7393.7|7392.7|571
1627606500000|2021-07-30 00:55:00|7397.2|7396.2|7401.2|7400.2|7401.7|7400.7|7395.7|7394.7|211
1627606800000|2021-07-30 01:00:00|7401.7|7400.7|7403.7|7402.7|7403.7|7402.7|7396.7|7395.7|281
1627607100000|2021-07-30 01:05:00|7404.2|7403.2|7404.7|7403.7|7406.2|7405.2|7403.7|7402.7|111
1627607400000|2021-07-30 01:10:00|7405.2|7404.2|7405.7|7404.7|7406.7|7405.7|7402.7|7401.7|169
1627607700000|2021-07-30 01:15:00|7404.7|7403.7|7405.7|7404.7|7407.7|7406.7|7402.7|7401.7|225
1627608000000|2021-07-30 01:20:00|7406.2|7405.2|7403.7|7402.7|7406.2|7405.2|7402.7|7401.7|212
1627608300000|2021-07-30 01:25:00|7403.2|7402.2|7401.7|7400.7|7406.7|7405.7|7401.2|7400.2|341
1627608600000|2021-07-30 01:30:00|7401.2|7400.2|7399.2|7398.2|7406.7|7405.7|7398.7|7397.7|504
1627608900000|2021-07-30 01:35:00|7398.7|7397.7|7401.7|7400.7|7402.7|7401.7|7397.7|7396.7|368
1627609200000|2021-07-30 01:40:00|7401.2|7400.2|7403.7|7402.7|7403.7|7402.7|7398.7|7397.7|194
1627609500000|2021-07-30 01:45:00|7404.2|7403.2|7399.7|7398.7|7404.7|7403.7|7398.7|7397.7|239
1627609800000|2021-07-30 01:50:00|7399.2|7398.2|7401.7|7400.7|7402.7|7401.7|7395.7|7394.7|162
1627610100000|2021-07-30 01:55:00|7400.7|7399.7|7402.2|7401.2|7403.7|7402.7|7398.7|7397.7|193
1627610400000|2021-07-30 02:00:00|7401.7|7400.7|7401.7|7400.7|7403.7|7402.7|7400.7|7399.7|152
1627610700000|2021-07-30 02:05:00|7402.2|7401.2|7403.7|7402.7|7405.7|7404.7|7401.7|7400.7|287
1627611000000|2021-07-30 02:10:00|7403.2|7402.2|7409.7|7408.7|7409.7|7408.7|7402.7|7401.7|235
1627611300000|2021-07-30 02:15:00|7409.2|7408.2|7413.7|7412.7|7413.7|7412.7|7408.2|7407.2|210
1627611600000|2021-07-30 02:20:00|7413.2|7412.2|7414.7|7413.7|7415.7|7414.7|7412.7|7411.7|141
1627611900000|2021-07-30 02:25:00|7415.7|7414.7|7417.5|7416.5|7417.5|7416.5|7415.7|7414.7|174
1627612200000|2021-07-30 02:30:00|7418.5|7417.5|7417.5|7416.5|7420|7419|7417|7416|263
1627612500000|2021-07-30 02:35:00|7418.5|7417.5|7417|7416|7418.5|7417.5|7415.5|7414.5|188
1627612800000|2021-07-30 02:40:00|7417.5|7416.5|7416.5|7415.5|7418.5|7417.5|7415.5|7414.5|199
1627613100000|2021-07-30 02:45:00|7416|7415|7416|7415|7416|7415|7411.5|7410.5|158
1627613400000|2021-07-30 02:50:00|7415.5|7414.5|7411.5|7410.5|7417|7416|7411.5|7410.5|133
1627613700000|2021-07-30 02:55:00|7411|7410|7411.5|7410.5|7413.5|7412.5|7410.5|7409.5|163
1627614000000|2021-07-30 03:00:00|7410.5|7409.5|7412.5|7411.5|7414|7413|7410.5|7409.5|171
1627614300000|2021-07-30 03:05:00|7413.5|7412.5|7409.5|7408.5|7413.5|7412.5|7409.5|7408.5|148
1627614600000|2021-07-30 03:10:00|7409|7408|7408.5|7407.5|7411|7410|7408|7407|155
1627614900000|2021-07-30 03:15:00|7408|7407|7408.5|7407.5|7409.5|7408.5|7406.5|7405.5|198
1627615200000|2021-07-30 03:20:00|7408|7407|7402|7401|7408|7407|7401.5|7400.5|193
1627615500000|2021-07-30 03:25:00|7401.5|7400.5|7400.5|7399.5|7406.5|7405.5|7400.5|7399.5|207
1627615800000|2021-07-30 03:30:00|7400|7399|7401.5|7400.5|7402|7401|7399|7398|84
1627616100000|2021-07-30 03:35:00|7402|7401|7403.5|7402.5|7403.5|7402.5|7401|7400|222
1627616400000|2021-07-30 03:40:00|7403|7402|7401.5|7400.5|7403|7402|7397.5|7396.5|275
1627616700000|2021-07-30 03:45:00|7402.5|7401.5|7407.5|7406.5|7407.5|7406.5|7402.5|7401.5|305
1627617000000|2021-07-30 03:50:00|7408.5|7407.5|7406.5|7405.5|7410.5|7409.5|7406.5|7405.5|214
1627617300000|2021-07-30 03:55:00|7406|7405|7410.5|7409.5|7411|7410|7405.5|7404.5|215
1627617600000|2021-07-30 04:00:00|7410|7409|7409.5|7408.5|7410.5|7409.5|7406.5|7405.5|186
1627617900000|2021-07-30 04:05:00|7410|7409|7413.5|7412.5|7415.5|7414.5|7409.5|7408.5|348
1627618200000|2021-07-30 04:10:00|7414|7413|7415.5|7414.5|7415.5|7414.5|7413.5|7412.5|109
1627618500000|2021-07-30 04:15:00|7416|7415|7414.5|7413.5|7416|7415|7413.5|7412.5|155
1627618800000|2021-07-30 04:20:00|7414|7413|7413.5|7412.5|7415.5|7414.5|7413.5|7412.5|145
1627619100000|2021-07-30 04:25:00|7414|7413|7413.5|7412.5|7415.5|7414.5|7413.5|7412.5|123
1627619400000|2021-07-30 04:30:00|7414.5|7413.5|7412.5|7411.5|7414.5|7413.5|7407.5|7406.5|288
1627619700000|2021-07-30 04:35:00|7412|7411|7413.5|7412.5|7414.5|7413.5|7410.5|7409.5|164
1627620000000|2021-07-30 04:40:00|7414.5|7413.5|7415.5|7414.5|7415.5|7414.5|7413.5|7412.5|189
1627620300000|2021-07-30 04:45:00|7416|7415|7414.5|7413.5|7416.5|7415.5|7414.5|7413.5|125
1627620600000|2021-07-30 04:50:00|7415|7414|7414.5|7413.5|7417.5|7416.5|7413.5|7412.5|207
1627620900000|2021-07-30 04:55:00|7414|7413|7416.5|7415.5|7416.5|7415.5|7413.5|7412.5|150
1627621200000|2021-07-30 05:00:00|7415.5|7414.5|7407.5|7406.5|7415.5|7414.5|7407.5|7406.5|462
1627621500000|2021-07-30 05:05:00|7408|7407|7405.5|7404.5|7409.5|7408.5|7405.5|7404.5|244
1627621800000|2021-07-30 05:10:00|7405|7404|7399.5|7398.5|7405|7404|7396.5|7395.5|434
1627622100000|2021-07-30 05:15:00|7399|7398|7392.5|7391.5|7399.5|7398.5|7392|7391|360
1627622400000|2021-07-30 05:20:00|7392|7391|7393.5|7392.5|7394.5|7393.5|7389|7388|353
1627622700000|2021-07-30 05:25:00|7394|7393|7392.5|7391.5|7396.5|7395.5|7391.5|7390.5|227
1627623000000|2021-07-30 05:30:00|7393|7392|7398.5|7397.5|7398.5|7397.5|7392.5|7391.5|230
1627623300000|2021-07-30 05:35:00|7399|7398|7396.5|7395.5|7402|7401|7396.5|7395.5|241
1627623600000|2021-07-30 05:40:00|7396|7395|7393.5|7392.5|7396|7395|7391.5|7390.5|294
1627623900000|2021-07-30 05:45:00|7394.5|7393.5|7393|7392|7395|7394|7391.5|7390.5|277
1627624200000|2021-07-30 05:50:00|7392.5|7391.5|7388.5|7387.5|7393.5|7392.5|7388.5|7387.5|396
1627624500000|2021-07-30 05:55:00|7389|7388|7380.5|7379.5|7389.5|7388.5|7380.5|7379.5|738
1627624800000|2021-07-30 06:00:00|7381|7379|7392|7390|7395|7393|7380|7378|908
1627625100000|2021-07-30 06:05:00|7392.5|7390.5|7389|7387|7393|7391|7386|7384|1842
1627625400000|2021-07-30 06:10:00|7388.5|7386.5|7389|7387|7391|7389|7386|7384|1117
1627625700000|2021-07-30 06:15:00|7388.5|7386.5|7391|7389|7391|7389|7388|7386|302
1627626000000|2021-07-30 06:20:00|7391.5|7389.5|7390|7388|7392|7390|7388|7386|321
1627626300000|2021-07-30 06:25:00|7390.5|7388.5|7389|7387|7393|7391|7388|7386|604
1627626600000|2021-07-30 06:30:00|7389.1|7385|7388.2|7384.2|7390.2|7386.2|7384.1|7380.1|1
1627626900000|2021-07-30 06:35:00|7388.4|7384.4|7387.3|7383.3|7389|7385|7385.7|7381.7|0
1627627200000|2021-07-30 06:40:00|7387.6|7383.6|7388.3|7384.3|7390.8|7386.8|7387.3|7383.3|0
1627627500000|2021-07-30 06:45:00|7388.5|7384.5|7389.2|7385.2|7389.9|7385.9|7387.9|7383.9|0
1627627800000|2021-07-30 06:50:00|7389.4|7385.4|7390.2|7386.2|7390.9|7386.9|7389.3|7385.3|0
1627628100000|2021-07-30 06:55:00|7390.3|7386.3|7391.9|7387.9|7393.4|7389.4|7390|7386|0
1627628400000|2021-07-30 07:00:00|7391.8|7387.8|7390.5|7386.5|7397.3|7393.3|7389.5|7385.5|0
1627628700000|2021-07-30 07:05:00|7390.3|7386.3|7390.9|7386.9|7393|7389|7387.3|7383.3|0
1627629000000|2021-07-30 07:10:00|7390.7|7386.7|7385.5|7382.5|7390.7|7386.7|7383.5|7380.5|176
1627629300000|2021-07-30 07:15:00|7385|7382|7390.5|7387.5|7392.5|7389.5|7381.5|7378.5|233
1627629600000|2021-07-30 07:20:00|7391|7388|7388.5|7385.5|7391.5|7388.5|7385.5|7382.5|107
1627629900000|2021-07-30 07:25:00|7387.5|7384.5|7386.5|7383.5|7390|7387|7386.5|7383.5|105
1627630200000|2021-07-30 07:30:00|7386|7383|7386.5|7383.5|7388|7385|7384|7381|84
1627630500000|2021-07-30 07:35:00|7385.5|7382.5|7387.5|7384.5|7388.5|7385.5|7384|7381|42
1627630800000|2021-07-30 07:40:00|7387|7384|7383.5|7380.5|7387|7384|7383.5|7380.5|51
1627631100000|2021-07-30 07:45:00|7383|7380|7385|7382|7385.5|7382.5|7381.5|7378.5|37
1627631400000|2021-07-30 07:50:00|7385.5|7382.5|7387.5|7384.5|7387.5|7384.5|7384.5|7381.5|39
1627631700000|2021-07-30 07:55:00|7387|7384|7388.5|7385.5|7388.5|7385.5|7386.5|7383.5|41
1627632000000|2021-07-30 08:00:00|7388|7385|7389.5|7386.5|7389.5|7386.5|7386.5|7383.5|40
1627632300000|2021-07-30 08:05:00|7390.5|7387.5|7392.5|7389.5|7392.5|7389.5|7389.5|7386.5|57
1627632600000|2021-07-30 08:10:00|7393.5|7390.5|7396.5|7393.5|7396.5|7393.5|7392.5|7389.5|61
1627632900000|2021-07-30 08:15:00|7397|7394|7399.5|7396.5|7399.5|7396.5|7397|7394|107
1627633200000|2021-07-30 08:20:00|7399|7396|7398.5|7395.5|7402.5|7399.5|7398.5|7395.5|71
1627633500000|2021-07-30 08:25:00|7399|7396|7396.5|7393.5|7399.5|7396.5|7394.5|7391.5|105
1627633800000|2021-07-30 08:30:00|7397|7394|7393.5|7390.5|7397|7394|7392.5|7389.5|76
1627634100000|2021-07-30 08:35:00|7393|7390|7396.5|7393.5|7398.5|7395.5|7393|7390|125
1627634400000|2021-07-30 08:40:00|7397|7394|7393.5|7390.5|7397|7394|7390.5|7387.5|48
1627634700000|2021-07-30 08:45:00|7394|7391|7393.5|7390.5|7395.5|7392.5|7391.5|7388.5|18
1627635000000|2021-07-30 08:50:00|7393|7390|7391.5|7388.5|7393.5|7390.5|7391|7388|21
1627635300000|2021-07-30 08:55:00|7390.5|7387.5|7392.5|7389.5|7392.5|7389.5|7390.5|7387.5|23
1627635600000|2021-07-30 09:00:00|7392|7389|7390.5|7387.5|7392.5|7389.5|7388.5|7385.5|36
1627635900000|2021-07-30 09:05:00|7391|7388|7390.5|7387.5|7391|7388|7388.5|7385.5|29
1627636200000|2021-07-30 09:10:00|7391|7388|7390.5|7387.5|7392|7389|7389.5|7386.5|48
1627636500000|2021-07-30 09:15:00|7390|7387|7389.5|7386.5|7391.5|7388.5|7388.5|7385.5|36
1627636800000|2021-07-30 09:20:00|7389|7386|7390.5|7387.5|7391.5|7388.5|7388.5|7385.5|23
1627637100000|2021-07-30 09:25:00|7391|7388|7391.5|7388.5|7392|7389|7389|7386|19
1627637400000|2021-07-30 09:30:00|7391|7388|7391.5|7388.5|7393.5|7390.5|7390.5|7387.5|33
1627637700000|2021-07-30 09:35:00|7391|7388|7388.5|7385.5|7391|7388|7386.5|7383.5|28
1627638000000|2021-07-30 09:40:00|7389|7386|7389|7386|7390.5|7387.5|7388.5|7385.5|11
1627638300000|2021-07-30 09:45:00|7388.5|7385.5|7389.5|7386.5|7390.5|7387.5|7388.5|7385.5|90
1627638600000|2021-07-30 09:50:00|7389|7386|7387.5|7384.5|7389|7386|7385.5|7382.5|54
1627638900000|2021-07-30 09:55:00|7387|7384|7385.5|7382.5|7387.5|7384.5|7384.5|7381.5|62
1627639200000|2021-07-30 10:00:00|7385|7382|7385.5|7382.5|7387.5|7384.5|7384.5|7381.5|33
1627639500000|2021-07-30 10:05:00|7384.5|7381.5|7387|7384|7388.5|7385.5|7384.5|7381.5|45
1627639800000|2021-07-30 10:10:00|7386.5|7383.5|7384.5|7381.5|7387.5|7384.5|7381.5|7378.5|83
1627640100000|2021-07-30 10:15:00|7385|7382|7392.5|7389.5|7393|7390|7384.5|7381.5|63
1627640400000|2021-07-30 10:20:00|7393|7390|7391.5|7388.5|7395.5|7392.5|7390.5|7387.5|64
1627640700000|2021-07-30 10:25:00|7392|7389|7392|7389|7394.5|7391.5|7391.5|7388.5|12
1627641000000|2021-07-30 10:30:00|7391.5|7388.5|7392.5|7389.5|7393|7390|7389.5|7386.5|10
1627641300000|2021-07-30 10:35:00|7393|7390|7392.5|7389.5|7393.5|7390.5|7390.5|7387.5|10
1627641600000|2021-07-30 10:40:00|7393|7390|7391.5|7388.5|7393.5|7390.5|7391|7388|8
1627641900000|2021-07-30 10:45:00|7392|7389|7392.5|7389.5|7392.5|7389.5|7390.5|7387.5|7
1627642200000|2021-07-30 10:50:00|7392|7389|7395|7392|7395|7392|7392|7389|2
1627642500000|2021-07-30 10:55:00|7394.5|7391.5|7403.5|7400.5|7403.5|7400.5|7394.5|7391.5|222
1627642800000|2021-07-30 11:00:00|7404|7401|7403|7400|7405|7402|7401.5|7398.5|108
1627643100000|2021-07-30 11:05:00|7403.5|7400.5|7399.5|7396.5|7403.5|7400.5|7399|7396|23
1627643400000|2021-07-30 11:10:00|7400|7397|7402.5|7399.5|7402.5|7399.5|7398.5|7395.5|56
1627643700000|2021-07-30 11:15:00|7403|7400|7403|7400|7404.5|7401.5|7402|7399|56
1627644000000|2021-07-30 11:20:00|7402.5|7399.5|7400.5|7397.5|7403.5|7400.5|7399.5|7396.5|8
1627644300000|2021-07-30 11:25:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7397.5|7394.5|29
1627644600000|2021-07-30 11:30:00|7400|7397|7399.5|7396.5|7400.5|7397.5|7398.5|7395.5|19
1627644900000|2021-07-30 11:35:00|7400|7397|7399.5|7396.5|7401.5|7398.5|7398.5|7395.5|11
1627645200000|2021-07-30 11:40:00|7399|7396|7400|7397|7401.5|7398.5|7397.5|7394.5|62
1627645500000|2021-07-30 11:45:00|7400.5|7397.5|7401|7398|7402|7399|7400|7397|35
1627645800000|2021-07-30 11:50:00|7400.5|7397.5|7400.5|7397.5|7401.5|7398.5|7398.5|7395.5|28
1627646100000|2021-07-30 11:55:00|7400|7397|7400.5|7397.5|7401|7398|7399.5|7396.5|6
1627646400000|2021-07-30 12:00:00|7400|7397|7397.5|7394.5|7400.5|7397.5|7395.5|7392.5|49
1627646700000|2021-07-30 12:05:00|7397|7394|7400.5|7397.5|7400.5|7397.5|7396.5|7393.5|41
1627647000000|2021-07-30 12:10:00|7401|7398|7400.5|7397.5|7401.5|7398.5|7398.5|7395.5|32
1627647300000|2021-07-30 12:15:00|7400|7397|7400.5|7397.5|7401.5|7398.5|7399.5|7396.5|35
1627647600000|2021-07-30 12:20:00|7401|7398|7399.5|7396.5|7401|7398|7398|7395|11
1627647900000|2021-07-30 12:25:00|7399|7396|7400|7397|7400.5|7397.5|7398.5|7395.5|13
1627648200000|2021-07-30 12:30:00|7400.5|7397.5|7401.5|7398.5|7402|7399|7400|7397|99
1627648500000|2021-07-30 12:35:00|7402|7399|7404.5|7401.5|7405|7402|7401.5|7398.5|121
1627648800000|2021-07-30 12:40:00|7404|7401|7405.5|7402.5|7406.5|7403.5|7403.5|7400.5|56
1627649100000|2021-07-30 12:45:00|7404.5|7401.5|7407.5|7404.5|7408|7405|7404.5|7401.5|84
1627649400000|2021-07-30 12:50:00|7407|7404|7405.5|7402.5|7408.5|7405.5|7404|7401|29
1627649700000|2021-07-30 12:55:00|7406|7403|7406.5|7403.5|7407.5|7404.5|7405.5|7402.5|13
1627650000000|2021-07-30 13:00:00|7405.5|7402.5|7402.5|7399.5|7405.5|7402.5|7402.5|7399.5|24
1627650300000|2021-07-30 13:05:00|7402|7399|7403.5|7400.5|7404.5|7401.5|7401.5|7398.5|62
1627650600000|2021-07-30 13:10:00|7404|7401|7405.5|7402.5|7405.5|7402.5|7402|7399|19
1627650900000|2021-07-30 13:15:00|7405|7402|7405.5|7402.5|7405.5|7402.5|7403.5|7400.5|15
1627651200000|2021-07-30 13:20:00|7405|7402|7406|7403|7406.5|7403.5|7404.5|7401.5|31
1627651500000|2021-07-30 13:25:00|7406.5|7403.5|7404.5|7401.5|7407.5|7404.5|7404.5|7401.5|41
1627651800000|2021-07-30 13:30:00|7405.5|7402.5|7414.5|7411.5|7415.5|7412.5|7405|7402|250
1627652100000|2021-07-30 13:35:00|7414|7411|7416.5|7413.5|7416.5|7413.5|7411.5|7408.5|126
1627652400000|2021-07-30 13:40:00|7416|7413|7419.5|7416.5|7419.5|7416.5|7416|7413|111
1627652700000|2021-07-30 13:45:00|7419|7416|7420.5|7417.5|7420.5|7417.5|7416.5|7413.5|141
1627653000000|2021-07-30 13:50:00|7420|7417|7422.5|7419.5|7422.5|7419.5|7418.5|7415.5|95
1627653300000|2021-07-30 13:55:00|7423|7420|7424|7421|7424.5|7421.5|7421.5|7418.5|96
1627653600000|2021-07-30 14:00:00|7424.5|7421.5|7426.5|7423.5|7427.5|7424.5|7423.5|7420.5|137
1627653900000|2021-07-30 14:05:00|7426|7423|7422.5|7419.5|7427.5|7424.5|7422.5|7419.5|117
1627654200000|2021-07-30 14:10:00|7421.5|7418.5|7420.5|7417.5|7421.5|7418.5|7418.5|7415.5|93
1627654500000|2021-07-30 14:15:00|7421|7418|7410.5|7407.5|7421.5|7418.5|7410.5|7407.5|165
1627654800000|2021-07-30 14:20:00|7411|7408|7414.5|7411.5|7415.5|7412.5|7410.5|7407.5|196
1627655100000|2021-07-30 14:25:00|7415.5|7412.5|7413|7410|7416.5|7413.5|7411.5|7408.5|132
1627655400000|2021-07-30 14:30:00|7413.5|7410.5|7415|7412|7416|7413|7412.5|7409.5|116
1627655700000|2021-07-30 14:35:00|7415.5|7412.5|7417.5|7414.5|7418.5|7415.5|7413.5|7410.5|105
1627656000000|2021-07-30 14:40:00|7418|7415|7419.5|7416.5|7421|7418|7417.5|7414.5|112
1627656300000|2021-07-30 14:45:00|7420|7417|7421.5|7418.5|7422.5|7419.5|7419|7416|112
1627656600000|2021-07-30 14:50:00|7421|7418|7421.5|7418.5|7423|7420|7418.5|7415.5|125
1627656900000|2021-07-30 14:55:00|7422|7419|7418.5|7415.5|7423.5|7420.5|7418.5|7415.5|189
1627657200000|2021-07-30 15:00:00|7418|7415|7415.5|7412.5|7419.5|7416.5|7412.5|7409.5|159
1627657500000|2021-07-30 15:05:00|7415|7412|7422|7419|7423|7420|7414.5|7411.5|161
1627657800000|2021-07-30 15:10:00|7421.5|7418.5|7426|7423|7427|7424|7421.5|7418.5|85
1627658100000|2021-07-30 15:15:00|7425.5|7422.5|7422|7419|7426.5|7423.5|7422|7419|84
1627658400000|2021-07-30 15:20:00|7421.5|7418.5|7423.5|7420.5|7424|7421|7421|7418|84
1627658700000|2021-07-30 15:25:00|7423|7420|7420.5|7417.5|7424|7421|7418|7415|83
1627659000000|2021-07-30 15:30:00|7420|7417|7415.5|7412.5|7424.5|7421.5|7414.5|7411.5|201
1627659300000|2021-07-30 15:35:00|7416|7413|7416|7413|7419.5|7416.5|7414|7411|81
1627659600000|2021-07-30 15:40:00|7415.5|7412.5|7418.5|7415.5|7418.5|7415.5|7415|7412|13
1627659900000|2021-07-30 15:45:00|7418|7415|7413.5|7410.5|7418.5|7415.5|7413|7410|28
1627660200000|2021-07-30 15:50:00|7414|7411|7415|7412|7416.5|7413.5|7414|7411|27
1627660500000|2021-07-30 15:55:00|7415.5|7412.5|7417|7414|7417.5|7414.5|7413.5|7410.5|26
1627660800000|2021-07-30 16:00:00|7416.5|7413.5|7418.5|7415.5|7418.5|7415.5|7415.5|7412.5|15
1627661100000|2021-07-30 16:05:00|7418|7415|7418.5|7415.5|7419.5|7416.5|7416.5|7413.5|12
1627661400000|2021-07-30 16:10:00|7419|7416|7417.5|7414.5|7419.5|7416.5|7415.5|7412.5|34
1627661700000|2021-07-30 16:15:00|7418.5|7415.5|7419.5|7416.5|7420.5|7417.5|7417.5|7414.5|26
1627662000000|2021-07-30 16:20:00|7420|7417|7417.5|7414.5|7420.5|7417.5|7417|7414|22
1627662300000|2021-07-30 16:25:00|7417|7414|7418.5|7415.5|7418.5|7415.5|7416.5|7413.5|23
1627662600000|2021-07-30 16:30:00|7419|7416|7423.5|7420.5|7424|7421|7419|7416|38
1627662900000|2021-07-30 16:35:00|7423|7420|7422.5|7419.5|7424.5|7421.5|7422.5|7419.5|29
1627663200000|2021-07-30 16:40:00|7423|7420|7421.5|7418.5|7424|7421|7421|7418|11
1627663500000|2021-07-30 16:45:00|7422.5|7419.5|7421.5|7418.5|7422.5|7419.5|7421|7418|12
1627663800000|2021-07-30 16:50:00|7421|7418|7420|7417|7421.5|7418.5|7420|7417|17
1627664100000|2021-07-30 16:55:00|7419.5|7416.5|7419|7416|7420.5|7417.5|7418.5|7415.5|27
1627664400000|2021-07-30 17:00:00|7419.5|7416.5|7415.5|7412.5|7419.5|7416.5|7415|7412|17
1627664700000|2021-07-30 17:05:00|7416|7413|7417.5|7414.5|7418.5|7415.5|7416|7413|50
1627665000000|2021-07-30 17:10:00|7417|7414|7418|7415|7418|7415|7415.5|7412.5|55
1627665300000|2021-07-30 17:15:00|7418.5|7415.5|7418|7415|7420.5|7417.5|7417.5|7414.5|23
1627665600000|2021-07-30 17:20:00|7417.5|7414.5|7414|7411|7417.5|7414.5|7413|7410|23
1627665900000|2021-07-30 17:25:00|7413.5|7410.5|7415.5|7412.5|7415.5|7412.5|7413.5|7410.5|10
1627666200000|2021-07-30 17:30:00|7416|7413|7418.5|7415.5|7418.5|7415.5|7415.5|7412.5|9
1627666500000|2021-07-30 17:35:00|7419|7416|7419|7416|7419.5|7416.5|7418.5|7415.5|9
1627666800000|2021-07-30 17:40:00|7418.5|7415.5|7419|7416|7419|7416|7418.5|7415.5|2
1627667100000|2021-07-30 17:45:00|7418.5|7415.5|7419|7416|7419|7416|7417.5|7414.5|34
1627667400000|2021-07-30 17:50:00|7419.5|7416.5|7419.5|7416.5|7421.5|7418.5|7419|7416|20
1627667700000|2021-07-30 17:55:00|7420|7417|7419.5|7416.5|7420.5|7417.5|7418.5|7415.5|9
1627668000000|2021-07-30 18:00:00|7420|7417|7414|7411|7420.5|7417.5|7413|7410|36
1627668300000|2021-07-30 18:05:00|7413.5|7410.5|7414.5|7411.5|7414.5|7411.5|7412.5|7409.5|7
1627668600000|2021-07-30 18:10:00|7414|7411|7414|7411|7415|7412|7413|7410|8
1627668900000|2021-07-30 18:15:00|7414.5|7411.5|7413|7410|7414.5|7411.5|7412.5|7409.5|12
1627669200000|2021-07-30 18:20:00|7412.5|7409.5|7410|7407|7413|7410|7409.5|7406.5|85
1627669500000|2021-07-30 18:25:00|7409.5|7406.5|7408.5|7405.5|7409.5|7406.5|7408.5|7405.5|6
1627669800000|2021-07-30 18:30:00|7409|7406|7409.5|7406.5|7413.5|7410.5|7408.5|7405.5|43
1627670100000|2021-07-30 18:35:00|7410|7407|7408.5|7405.5|7410.5|7407.5|7408.5|7405.5|9
1627670400000|2021-07-30 18:40:00|7408|7405|7408.5|7405.5|7409.5|7406.5|7406.5|7403.5|12
1627670700000|2021-07-30 18:45:00|7409|7406|7410|7407|7411|7408|7409|7406|8
1627671000000|2021-07-30 18:50:00|7410.5|7407.5|7413|7410|7413|7410|7410.5|7407.5|2
1627671300000|2021-07-30 18:55:00|7413.5|7410.5|7414.5|7411.5|7415|7412|7412.5|7409.5|11
1627671600000|2021-07-30 19:00:00|7415|7412|7418|7415|7418.5|7415.5|7414.5|7411.5|11
1627671900000|2021-07-30 19:05:00|7417.5|7414.5|7418.5|7415.5|7418.5|7415.5|7416.5|7413.5|7
1627672200000|2021-07-30 19:10:00|7419|7416|7420|7417|7420.5|7417.5|7418.5|7415.5|36
1627672500000|2021-07-30 19:15:00|7420.5|7417.5|7420.5|7417.5|7421.5|7418.5|7419.5|7416.5|67
1627672800000|2021-07-30 19:20:00|7419.5|7416.5|7415.5|7412.5|7420.5|7417.5|7415.5|7412.5|32
1627673100000|2021-07-30 19:25:00|7415|7412|7417.5|7414.5|7419|7416|7414.5|7411.5|17
1627673400000|2021-07-30 19:30:00|7417|7414|7418.5|7415.5|7419.5|7416.5|7416.5|7413.5|14
1627673700000|2021-07-30 19:35:00|7418|7415|7419|7416|7419.5|7416.5|7415.5|7412.5|59
1627674000000|2021-07-30 19:40:00|7419.5|7416.5|7417.5|7414.5|7420|7417|7416.5|7413.5|43
1627674300000|2021-07-30 19:45:00|7418|7415|7419.5|7416.5|7420|7417|7416.5|7413.5|61
1627674600000|2021-07-30 19:50:00|7419|7416|7421|7418|7426.5|7423.5|7418.5|7415.5|137
1627674900000|2021-07-30 19:55:00|7420.5|7417.5|7421.5|7418.5|7424.5|7421.5|7416.5|7413.5|338
1627675200000|2021-07-30 20:00:00|7422.5|7419.5|7422.5|7419.5|7424.5|7421.5|7421.5|7418.5|120
1627675500000|2021-07-30 20:05:00|7423|7420|7424.5|7421.5|7424.5|7421.5|7422.5|7419.5|27
1627675800000|2021-07-30 20:10:00|7425|7422|7424|7421|7425|7422|7423.5|7420.5|11
1627676100000|2021-07-30 20:15:00|7424.5|7421.5|7424|7421|7424.5|7421.5|7423.5|7420.5|8
1627676400000|2021-07-30 20:20:00|7424.5|7421.5|7423.5|7420.5|7424.5|7421.5|7423.5|7420.5|6
1627676700000|2021-07-30 20:25:00|7424|7421|7424|7421|7424.5|7421.5|7424|7421|4
1627677000000|2021-07-30 20:30:00|7424.5|7421.5|7422.5|7419.5|7424.5|7421.5|7422.5|7419.5|6
1627677300000|2021-07-30 20:35:00|7423|7420|7422.5|7419.5|7424|7421|7422.5|7419.5|11
1627677600000|2021-07-30 20:40:00|7422|7419|7422|7419|7422|7419|7421.5|7418.5|4
1627677900000|2021-07-30 20:45:00|7421.5|7418.5|7422.5|7419.5|7423.5|7420.5|7421|7418|16
1627678200000|2021-07-30 20:50:00|7423|7420|7425|7422|7425|7422|7423|7420|26
1627678500000|2021-07-30 20:55:00|7424.5|7421.5|7424.5|7421.5|7426|7423|7424.5|7421.5|15
1627855200000|2021-08-01 22:00:00|7449.2|7445.2|7436.2|7432.2|7451.4|7447.4|7435.8|7431.8|0
1627855500000|2021-08-01 22:05:00|7435.8|7431.8|7435.7|7431.7|7436.8|7432.8|7433|7429|0
1627855800000|2021-08-01 22:10:00|7435.3|7431.3|7434.7|7430.7|7437|7433|7433.9|7429.9|0
1627856100000|2021-08-01 22:15:00|7434.9|7430.9|7433.6|7429.6|7435.5|7431.5|7433|7429|0
1627856400000|2021-08-01 22:20:00|7433.4|7429.4|7436|7432|7436.3|7432.3|7433.2|7429.2|0
1627856700000|2021-08-01 22:25:00|7436.4|7432.4|7435.9|7431.9|7436.4|7432.4|7435.6|7431.6|0
1627857000000|2021-08-01 22:30:00|7436.3|7432.3|7435.7|7431.7|7436.6|7432.6|7434.7|7430.7|0
1627857300000|2021-08-01 22:35:00|7435.4|7431.4|7440.9|7436.9|7441.6|7437.6|7433.4|7429.4|0
1627857600000|2021-08-01 22:40:00|7441.1|7437.1|7438.9|7434.9|7441.1|7437.1|7437.8|7433.8|0
1627857900000|2021-08-01 22:45:00|7439.2|7435.2|7436.9|7432.9|7439.2|7435.2|7435.9|7431.9|0
1627858200000|2021-08-01 22:50:00|7436.7|7432.7|7435.9|7431.9|7437.2|7433.2|7435.7|7431.7|0
1627858500000|2021-08-01 22:55:00|7435.7|7431.7|7435.6|7431.6|7436.9|7432.9|7435.6|7431.6|0
1627858800000|2021-08-01 23:00:00|7436|7432|7435.6|7431.6|7436.9|7432.9|7435.2|7431.2|0
1627859100000|2021-08-01 23:05:00|7436|7432|7436.9|7432.9|7437.8|7433.8|7435.5|7431.5|0
1627859400000|2021-08-01 23:10:00|7436.5|7432.5|7440|7436|7440.5|7436.5|7435|7431|0
1627859700000|2021-08-01 23:15:00|7440.2|7436.2|7438.8|7434.8|7441.2|7437.2|7438.8|7434.8|0
1627860000000|2021-08-01 23:20:00|7438.9|7434.9|7438.7|7434.7|7439.3|7435.3|7437.6|7433.6|0
1627860300000|2021-08-01 23:25:00|7439|7435|7437.2|7433.2|7439.1|7435.1|7436.6|7432.6|0
1627860600000|2021-08-01 23:30:00|7437|7433|7436.1|7432.1|7437|7433|7433.5|7429.5|0
1627860900000|2021-08-01 23:35:00|7435.9|7431.9|7437.4|7433.4|7437.7|7433.7|7435.4|7431.4|0
1627861200000|2021-08-01 23:40:00|7437|7433|7440.5|7436.5|7445.2|7441.2|7435.5|7431.5|0
1627861500000|2021-08-01 23:45:00|7440.1|7436.1|7446.6|7442.6|7446.6|7442.6|7440.1|7436.1|0
1627861800000|2021-08-01 23:50:00|7454|7452|7434.5|7432.5|7458|7456|7432|7430|1144
1627862100000|2021-08-01 23:55:00|7435|7433|7435.5|7433.5|7442.5|7440.5|7435|7433|338
1627862400000|2021-08-02 00:00:00|7436|7434|7433.5|7432.5|7444.5|7443.5|7430.5|7429.5|651
1627862700000|2021-08-02 00:05:00|7434.5|7433.5|7441|7440|7441|7440|7433.5|7432.5|441
1627863000000|2021-08-02 00:10:00|7441.5|7440.5|7451.5|7450.5|7455.5|7454.5|7440.5|7439.5|897
1627863300000|2021-08-02 00:15:00|7452.5|7451.5|7451.5|7450.5|7457.5|7456.5|7448.5|7447.5|783
1627863600000|2021-08-02 00:20:00|7452|7451|7458.5|7457.5|7459|7458|7452|7451|461
1627863900000|2021-08-02 00:25:00|7457.5|7456.5|7460.5|7459.5|7461.5|7460.5|7457.5|7456.5|429
1627864200000|2021-08-02 00:30:00|7461|7460|7462.5|7461.5|7466.5|7465.5|7460.5|7459.5|548
1627864500000|2021-08-02 00:35:00|7463.5|7462.5|7459.5|7458.5|7463.5|7462.5|7458.5|7457.5|329
1627864800000|2021-08-02 00:40:00|7459|7458|7459.5|7458.5|7459.5|7458.5|7457.5|7456.5|272
1627865100000|2021-08-02 00:45:00|7460|7459|7462.5|7461.5|7465|7464|7459.5|7458.5|320
1627865400000|2021-08-02 00:50:00|7461.5|7460.5|7461.5|7460.5|7462.5|7461.5|7458.5|7457.5|269
1627865700000|2021-08-02 00:55:00|7462|7461|7472.5|7471.5|7473|7472|7460.5|7459.5|601
1627866000000|2021-08-02 01:00:00|7473.5|7472.5|7482.5|7481.5|7483.5|7482.5|7473.5|7472.5|806
1627866300000|2021-08-02 01:05:00|7480.5|7479.5|7482.5|7481.5|7483.5|7482.5|7479.5|7478.5|322
1627866600000|2021-08-02 01:10:00|7481.5|7480.5|7485|7484|7485|7484|7477.5|7476.5|408
1627866900000|2021-08-02 01:15:00|7487|7486|7490|7489|7492|7491|7487|7486|617
1627867200000|2021-08-02 01:20:00|7489.5|7488.5|7492|7491|7492|7491|7488|7487|396
1627867500000|2021-08-02 01:25:00|7493|7492|7499|7498|7501|7500|7492.5|7491.5|635
1627867800000|2021-08-02 01:30:00|7500|7499|7504|7503|7508|7507|7499|7498|733
1627868100000|2021-08-02 01:35:00|7503|7502|7502|7501|7503.5|7502.5|7499|7498|390
1627868400000|2021-08-02 01:40:00|7503|7502|7499|7498|7505|7504|7499|7498|407
1627868700000|2021-08-02 01:45:00|7498.5|7497.5|7500|7499|7502|7501|7495.5|7494.5|540
1627869000000|2021-08-02 01:50:00|7501|7500|7496|7495|7502|7501|7496|7495|467
1627869300000|2021-08-02 01:55:00|7496.5|7495.5|7493|7492|7499.5|7498.5|7492|7491|632
1627869600000|2021-08-02 02:00:00|7494|7493|7492|7491|7497|7496|7492|7491|448
1627869900000|2021-08-02 02:05:00|7493|7492|7492|7491|7496|7495|7491|7490|258
1627870200000|2021-08-02 02:10:00|7492.5|7491.5|7494|7493|7495|7494|7491|7490|230
1627870500000|2021-08-02 02:15:00|7493|7492|7490|7489|7494|7493|7489|7488|236
1627870800000|2021-08-02 02:20:00|7489|7488|7490|7489|7490|7489|7488|7487|172
1627871100000|2021-08-02 02:25:00|7489|7488|7489.5|7488.5|7490.5|7489.5|7486|7485|285
1627871400000|2021-08-02 02:30:00|7489|7488|7490|7489|7490|7489|7487|7486|273
1627871700000|2021-08-02 02:35:00|7489|7488|7491|7490|7493|7492|7487|7486|280
1627872000000|2021-08-02 02:40:00|7492|7491|7492|7491|7492|7491|7490|7489|269
1627872300000|2021-08-02 02:45:00|7493|7492|7497|7496|7497|7496|7493|7492|256
1627872600000|2021-08-02 02:50:00|7497.5|7496.5|7505|7504|7505.5|7504.5|7497|7496|322
1627872900000|2021-08-02 02:55:00|7505.5|7504.5|7504|7503|7506|7505|7503.5|7502.5|264
1627873200000|2021-08-02 03:00:00|7505|7504|7500|7499|7506|7505|7500|7499|282
1627873500000|2021-08-02 03:05:00|7499.5|7498.5|7501|7500|7502|7501|7499.5|7498.5|136
1627873800000|2021-08-02 03:10:00|7500.5|7499.5|7502|7501|7502|7501|7498|7497|231
1627874100000|2021-08-02 03:15:00|7503|7502|7502.5|7501.5|7505.5|7504.5|7500.5|7499.5|356
1627874400000|2021-08-02 03:20:00|7503|7502|7500|7499|7504|7503|7500|7499|190
1627874700000|2021-08-02 03:25:00|7499|7498|7502|7501|7503|7502|7499|7498|200
1627875000000|2021-08-02 03:30:00|7501|7500|7501|7500|7502|7501|7499|7498|260
1627875300000|2021-08-02 03:35:00|7500|7499|7500|7499|7500.5|7499.5|7500|7499|71
1627875600000|2021-08-02 03:40:00|7498|7497|7497|7496|7498|7497|7494|7493|268
1627875900000|2021-08-02 03:45:00|7496.5|7495.5|7500|7499|7500|7499|7495|7494|109
1627876200000|2021-08-02 03:50:00|7500.5|7499.5|7499|7498|7501|7500|7498|7497|202
1627876500000|2021-08-02 03:55:00|7500|7499|7497|7496|7501|7500|7496|7495|253
1627876800000|2021-08-02 04:00:00|7496|7495|7496|7495|7497|7496|7494.5|7493.5|114
1627877100000|2021-08-02 04:05:00|7495|7494|7500|7499|7500.5|7499.5|7493|7492|206
1627877400000|2021-08-02 04:10:00|7500.5|7499.5|7499.5|7498.5|7501.5|7500.5|7499|7498|166
1627877700000|2021-08-02 04:15:00|7500|7499|7498|7497|7500|7499|7498|7497|84
1627878000000|2021-08-02 04:20:00|7497.5|7496.5|7496|7495|7498|7497|7494.5|7493.5|89
1627878300000|2021-08-02 04:25:00|7495|7494|7496|7495|7496|7495|7494|7493|144
1627878600000|2021-08-02 04:30:00|7496.5|7495.5|7498|7497|7499|7498|7495|7494|170
1627878900000|2021-08-02 04:35:00|7497|7496|7494|7493|7498|7497|7494|7493|122
1627879200000|2021-08-02 04:40:00|7495|7494|7495|7494|7496|7495|7494|7493|113
1627879500000|2021-08-02 04:45:00|7494|7493|7494|7493|7495|7494|7493|7492|128
1627879800000|2021-08-02 04:50:00|7493|7492|7492|7491|7493|7492|7491|7490|163
1627880100000|2021-08-02 04:55:00|7492.5|7491.5|7491.5|7490.5|7493|7492|7491|7490|148
1627880400000|2021-08-02 05:00:00|7491|7490|7493|7492|7493|7492|7491|7490|162
1627880700000|2021-08-02 05:05:00|7494|7493|7497|7496|7497.5|7496.5|7494|7493|192
1627881000000|2021-08-02 05:10:00|7496|7495|7500|7499|7500|7499|7496|7495|144
1627881300000|2021-08-02 05:15:00|7499|7498|7494|7493|7499.5|7498.5|7494|7493|299
1627881600000|2021-08-02 05:20:00|7493.5|7492.5|7492|7491|7493.5|7492.5|7492|7491|153
1627881900000|2021-08-02 05:25:00|7493|7492|7489|7488|7493|7492|7489|7488|238
1627882200000|2021-08-02 05:30:00|7488.5|7487.5|7492|7491|7492|7491|7488.5|7487.5|290
1627882500000|2021-08-02 05:35:00|7492.5|7491.5|7492|7491|7493|7492|7491|7490|332
1627882800000|2021-08-02 05:40:00|7491|7490|7487|7486|7492|7491|7487|7486|306
1627883100000|2021-08-02 05:45:00|7488|7487|7486|7485|7488.5|7487.5|7486|7485|387
1627883400000|2021-08-02 05:50:00|7487|7486|7485|7484|7489|7488|7484|7483|313
1627883700000|2021-08-02 05:55:00|7486|7485|7483|7482|7487|7486|7482|7481|557
1627884000000|2021-08-02 06:00:00|7483.5|7481.5|7488.5|7486.5|7488.5|7486.5|7480|7478|849
1627884300000|2021-08-02 06:05:00|7489|7487|7493.5|7491.5|7496.5|7494.5|7488|7486|1683
1627884600000|2021-08-02 06:10:00|7492.5|7490.5|7486.5|7484.5|7492.5|7490.5|7484.5|7482.5|810
1627884900000|2021-08-02 06:15:00|7487.5|7485.5|7484.5|7482.5|7487.5|7485.5|7484|7482|549
1627885200000|2021-08-02 06:20:00|7483.5|7481.5|7480.5|7478.5|7484.5|7482.5|7480.5|7478.5|413
1627885500000|2021-08-02 06:25:00|7478.5|7476.5|7477.5|7475.5|7480.5|7478.5|7476.5|7474.5|597
1627885800000|2021-08-02 06:30:00|7477.1|7473.5|7481.1|7477.1|7481.4|7477.4|7477.1|7473.1|2
1627886100000|2021-08-02 06:35:00|7480.9|7476.9|7483|7479|7483.2|7479.2|7479.7|7475.7|0
1627886400000|2021-08-02 06:40:00|7482.8|7478.8|7484.3|7480.3|7484.3|7480.3|7482.5|7478.5|0
1627886700000|2021-08-02 06:45:00|7484.4|7480.4|7487.2|7483.2|7487.2|7483.2|7483.6|7479.6|0
1627887000000|2021-08-02 06:50:00|7487.4|7483.4|7486.4|7482.4|7488.1|7484.1|7486.1|7482.1|0
1627887300000|2021-08-02 06:55:00|7486.7|7482.7|7484.2|7480.2|7487.1|7483.1|7484.1|7480.1|0
1627887600000|2021-08-02 07:00:00|7484.3|7480.3|7491.4|7487.4|7492.3|7488.3|7483.6|7479.6|0
1627887900000|2021-08-02 07:05:00|7491.1|7487.1|7494.1|7490.1|7495.4|7491.4|7491.1|7487.1|0
1627888200000|2021-08-02 07:10:00|7494|7490|7490|7487|7494|7490|7487|7484|390
1627888500000|2021-08-02 07:15:00|7491|7488|7489|7486|7492|7489|7487|7484|171
1627888800000|2021-08-02 07:20:00|7490|7487|7487.5|7484.5|7491|7488|7487.5|7484.5|163
1627889100000|2021-08-02 07:25:00|7488|7485|7487.5|7484.5|7489|7486|7484|7481|213
1627889400000|2021-08-02 07:30:00|7488|7485|7488.5|7485.5|7489|7486|7486|7483|149
1627889700000|2021-08-02 07:35:00|7488|7485|7491|7488|7492|7489|7488|7485|75
1627890000000|2021-08-02 07:40:00|7491.5|7488.5|7489|7486|7492|7489|7489|7486|72
1627890300000|2021-08-02 07:45:00|7490|7487|7488|7485|7490|7487|7487.5|7484.5|47
1627890600000|2021-08-02 07:50:00|7489|7486|7481.5|7478.5|7489|7486|7481|7478|133
1627890900000|2021-08-02 07:55:00|7481|7478|7483|7480|7483.5|7480.5|7480|7477|108
1627891200000|2021-08-02 08:00:00|7482|7479|7486.5|7483.5|7487|7484|7480|7477|78
1627891500000|2021-08-02 08:05:00|7487|7484|7487|7484|7488|7485|7484|7481|105
1627891800000|2021-08-02 08:10:00|7486.5|7483.5|7483|7480|7486.5|7483.5|7482|7479|41
1627892100000|2021-08-02 08:15:00|7482|7479|7477|7474|7482|7479|7477|7474|111
1627892400000|2021-08-02 08:20:00|7476.5|7473.5|7478|7475|7478|7475|7474|7471|114
1627892700000|2021-08-02 08:25:00|7477.5|7474.5|7479.5|7476.5|7479.5|7476.5|7477|7474|43
1627893000000|2021-08-02 08:30:00|7479|7476|7479.5|7476.5|7480|7477|7477|7474|48
1627893300000|2021-08-02 08:35:00|7480|7477|7484|7481|7485|7482|7479|7476|108
1627893600000|2021-08-02 08:40:00|7484.5|7481.5|7483|7480|7485|7482|7483|7480|31
1627893900000|2021-08-02 08:45:00|7482|7479|7480|7477|7482.5|7479.5|7479|7476|61
1627894200000|2021-08-02 08:50:00|7481|7478|7479|7476|7481.5|7478.5|7479|7476|18
1627894500000|2021-08-02 08:55:00|7478|7475|7480.5|7477.5|7481|7478|7478|7475|52
1627894800000|2021-08-02 09:00:00|7480|7477|7479|7476|7481|7478|7478|7475|51
1627895100000|2021-08-02 09:05:00|7480|7477|7482|7479|7482.5|7479.5|7479|7476|39
1627895400000|2021-08-02 09:10:00|7481|7478|7480|7477|7481.5|7478.5|7479|7476|34
1627895700000|2021-08-02 09:15:00|7480.5|7477.5|7481.5|7478.5|7483|7480|7480|7477|27
1627896000000|2021-08-02 09:20:00|7482|7479|7480|7477|7483|7480|7480|7477|28
1627896300000|2021-08-02 09:25:00|7480.5|7477.5|7481|7478|7481.5|7478.5|7480|7477|35
1627896600000|2021-08-02 09:30:00|7480|7477|7484|7481|7485|7482|7479|7476|129
1627896900000|2021-08-02 09:35:00|7484.5|7481.5|7483|7480|7488|7485|7483|7480|127
1627897200000|2021-08-02 09:40:00|7482|7479|7483|7480|7484|7481|7481.5|7478.5|36
1627897500000|2021-08-02 09:45:00|7484|7481|7484|7481|7484|7481|7483|7480|55
1627897800000|2021-08-02 09:50:00|7484.5|7481.5|7485|7482|7486.5|7483.5|7484|7481|23
1627898100000|2021-08-02 09:55:00|7484.5|7481.5|7480|7477|7484.5|7481.5|7480|7477|35
1627898400000|2021-08-02 10:00:00|7479.5|7476.5|7479|7476|7479.5|7476.5|7476|7473|75
1627898700000|2021-08-02 10:05:00|7478|7475|7478.5|7475.5|7479|7476|7477|7474|22
1627899000000|2021-08-02 10:10:00|7478|7475|7475|7472|7478|7475|7474|7471|59
1627899300000|2021-08-02 10:15:00|7474.5|7471.5|7476|7473|7477|7474|7473|7470|34
1627899600000|2021-08-02 10:20:00|7475.5|7472.5|7476.5|7473.5|7477|7474|7475|7472|18
1627899900000|2021-08-02 10:25:00|7477|7474|7479|7476|7479|7476|7476|7473|24
1627900200000|2021-08-02 10:30:00|7478.5|7475.5|7476.5|7473.5|7480|7477|7476|7473|63
1627900500000|2021-08-02 10:35:00|7476|7473|7475|7472|7478|7475|7474|7471|32
1627900800000|2021-08-02 10:40:00|7474.5|7471.5|7473|7470|7475.5|7472.5|7472|7469|27
1627901100000|2021-08-02 10:45:00|7472|7469|7474|7471|7475|7472|7471|7468|13
1627901400000|2021-08-02 10:50:00|7473.5|7470.5|7474|7471|7474|7471|7472|7469|13
1627901700000|2021-08-02 10:55:00|7473.5|7470.5|7466|7463|7474|7471|7465|7462|74
1627902000000|2021-08-02 11:00:00|7465|7462|7462.5|7459.5|7466|7463|7462|7459|73
1627902300000|2021-08-02 11:05:00|7462|7459|7463|7460|7465|7462|7460|7457|179
1627902600000|2021-08-02 11:10:00|7462.5|7459.5|7468|7465|7468|7465|7462.5|7459.5|93
1627902900000|2021-08-02 11:15:00|7467|7464|7471|7468|7471.5|7468.5|7466|7463|72
1627903200000|2021-08-02 11:20:00|7472|7469|7469|7466|7472|7469|7469|7466|51
1627903500000|2021-08-02 11:25:00|7468|7465|7467|7464|7469|7466|7465.5|7462.5|56
1627903800000|2021-08-02 11:30:00|7467.5|7464.5|7471|7468|7471|7468|7467|7464|45
1627904100000|2021-08-02 11:35:00|7470.5|7467.5|7473|7470|7473|7470|7470|7467|26
1627904400000|2021-08-02 11:40:00|7473.5|7470.5|7473.5|7470.5|7474.5|7471.5|7473|7470|30
1627904700000|2021-08-02 11:45:00|7473|7470|7472|7469|7473|7470|7470.5|7467.5|10
1627905000000|2021-08-02 11:50:00|7472.5|7469.5|7469|7466|7472.5|7469.5|7469|7466|18
1627905300000|2021-08-02 11:55:00|7468|7465|7469.5|7466.5|7470|7467|7468|7465|32
1627905600000|2021-08-02 12:00:00|7469|7466|7470|7467|7473|7470|7469|7466|89
1627905900000|2021-08-02 12:05:00|7469.5|7466.5|7468|7465|7470|7467|7468|7465|19
1627906200000|2021-08-02 12:10:00|7469|7466|7470|7467|7470|7467|7468.5|7465.5|5
1627906500000|2021-08-02 12:15:00|7471|7468|7468.5|7465.5|7471|7468|7468|7465|31
1627906800000|2021-08-02 12:20:00|7469|7466|7467|7464|7469|7466|7465.5|7462.5|45
1627907100000|2021-08-02 12:25:00|7466.5|7463.5|7466|7463|7468|7465|7465|7462|41
1627907400000|2021-08-02 12:30:00|7465|7462|7464.5|7461.5|7466.5|7463.5|7463|7460|62
1627907700000|2021-08-02 12:35:00|7465|7462|7461|7458|7465|7462|7461|7458|48
1627908000000|2021-08-02 12:40:00|7460.5|7457.5|7460|7457|7461.5|7458.5|7460|7457|64
1627908300000|2021-08-02 12:45:00|7459.5|7456.5|7456|7453|7460|7457|7456|7453|91
1627908600000|2021-08-02 12:50:00|7457|7454|7461|7458|7461.5|7458.5|7457|7454|41
1627908900000|2021-08-02 12:55:00|7460.5|7457.5|7466|7463|7466|7463|7460|7457|18
1627909200000|2021-08-02 13:00:00|7465|7462|7467.5|7464.5|7467.5|7464.5|7465|7462|20
1627909500000|2021-08-02 13:05:00|7467|7464|7466|7463|7468|7465|7465|7462|54
1627909800000|2021-08-02 13:10:00|7467|7464|7469|7466|7470|7467|7467|7464|75
1627910100000|2021-08-02 13:15:00|7470|7467|7473|7470|7473|7470|7468|7465|92
1627910400000|2021-08-02 13:20:00|7472.5|7469.5|7477|7474|7477|7474|7472|7469|121
1627910700000|2021-08-02 13:25:00|7476|7473|7474.5|7471.5|7476|7473|7473|7470|74
1627911000000|2021-08-02 13:30:00|7474|7471|7476|7473|7479|7476|7470|7467|299
1627911300000|2021-08-02 13:35:00|7477|7474|7476|7473|7479|7476|7472|7469|236
1627911600000|2021-08-02 13:40:00|7476.5|7473.5|7477|7474|7481|7478|7476.5|7473.5|144
1627911900000|2021-08-02 13:45:00|7476.5|7473.5|7481.5|7478.5|7483|7480|7475|7472|156
1627912200000|2021-08-02 13:50:00|7482|7479|7478|7475|7484|7481|7476.5|7473.5|157
1627912500000|2021-08-02 13:55:00|7478.5|7475.5|7479|7476|7483|7480|7478|7475|102
1627912800000|2021-08-02 14:00:00|7476.5|7473.5|7478|7475|7482|7479|7476|7473|218
1627913100000|2021-08-02 14:05:00|7478.5|7475.5|7485|7482|7485|7482|7473|7470|174
1627913400000|2021-08-02 14:10:00|7484|7481|7486.5|7483.5|7487|7484|7481.5|7478.5|294
1627913700000|2021-08-02 14:15:00|7486|7483|7484|7481|7487|7484|7484|7481|147
1627914000000|2021-08-02 14:20:00|7483|7480|7483|7480|7486|7483|7481|7478|104
1627914300000|2021-08-02 14:25:00|7482.5|7479.5|7484|7481|7487|7484|7482|7479|119
1627914600000|2021-08-02 14:30:00|7485|7482|7487|7484|7488|7485|7484|7481|82
1627914900000|2021-08-02 14:35:00|7486.5|7483.5|7482|7479|7488|7485|7482|7479|62
1627915200000|2021-08-02 14:40:00|7481|7478|7477|7474|7482|7479|7477|7474|149
1627915500000|2021-08-02 14:45:00|7476.5|7473.5|7482|7479|7482|7479|7476.5|7473.5|110
1627915800000|2021-08-02 14:50:00|7481.5|7478.5|7485.5|7482.5|7486|7483|7481.5|7478.5|115
1627916100000|2021-08-02 14:55:00|7486|7483|7477.5|7474.5|7486|7483|7476|7473|111
1627916400000|2021-08-02 15:00:00|7478|7475|7475.5|7472.5|7479|7476|7472|7469|198
1627916700000|2021-08-02 15:05:00|7476|7473|7476|7473|7477.5|7474.5|7475|7472|186
1627917000000|2021-08-02 15:10:00|7475.5|7472.5|7472|7469|7481|7478|7472|7469|203
1627917300000|2021-08-02 15:15:00|7471|7468|7467|7464|7472|7469|7467|7464|141
1627917600000|2021-08-02 15:20:00|7468|7465|7472|7469|7472|7469|7468|7465|174
1627917900000|2021-08-02 15:25:00|7471.5|7468.5|7471|7468|7475|7472|7470.5|7467.5|105
1627918200000|2021-08-02 15:30:00|7472|7469|7474|7471|7475|7472|7471|7468|73
1627918500000|2021-08-02 15:35:00|7474.5|7471.5|7476|7473|7476|7473|7473|7470|85
1627918800000|2021-08-02 15:40:00|7476.5|7473.5|7468|7465|7477|7474|7467|7464|137
1627919100000|2021-08-02 15:45:00|7467|7464|7466|7463|7469|7466|7466|7463|79
1627919400000|2021-08-02 15:50:00|7465.5|7462.5|7462|7459|7466|7463|7462|7459|47
1627919700000|2021-08-02 15:55:00|7463|7460|7459|7456|7463|7460|7458.5|7455.5|56
1627920000000|2021-08-02 16:00:00|7459.5|7456.5|7457|7454|7460|7457|7454|7451|130
1627920300000|2021-08-02 16:05:00|7456.5|7453.5|7454.5|7451.5|7457|7454|7452|7449|108
1627920600000|2021-08-02 16:10:00|7455|7452|7461|7458|7462|7459|7454|7451|96
1627920900000|2021-08-02 16:15:00|7460|7457|7462|7459|7463|7460|7460|7457|30
1627921200000|2021-08-02 16:20:00|7461.5|7458.5|7459|7456|7462|7459|7457|7454|63
1627921500000|2021-08-02 16:25:00|7458|7455|7461|7458|7462|7459|7458|7455|24
1627921800000|2021-08-02 16:30:00|7460.5|7457.5|7464|7461|7465|7462|7460|7457|30
1627922100000|2021-08-02 16:35:00|7464.5|7461.5|7466|7463|7467|7464|7463|7460|26
1627922400000|2021-08-02 16:40:00|7465.5|7462.5|7466|7463|7467.5|7464.5|7464.5|7461.5|33
1627922700000|2021-08-02 16:45:00|7465.5|7462.5|7463|7460|7466|7463|7463|7460|27
1627923000000|2021-08-02 16:50:00|7463.5|7460.5|7464|7461|7466.5|7463.5|7463|7460|35
1627923300000|2021-08-02 16:55:00|7463|7460|7465.5|7462.5|7465.5|7462.5|7462|7459|45
1627923600000|2021-08-02 17:00:00|7465|7462|7465|7462|7468|7465|7465|7462|102
1627923900000|2021-08-02 17:05:00|7464|7461|7463.5|7460.5|7465|7462|7462|7459|104
1627924200000|2021-08-02 17:10:00|7463|7460|7464.5|7461.5|7467|7464|7463|7460|13
1627924500000|2021-08-02 17:15:00|7464|7461|7464.5|7461.5|7466|7463|7461|7458|8
1627924800000|2021-08-02 17:20:00|7465|7462|7464|7461|7465|7462|7463|7460|5
1627925100000|2021-08-02 17:25:00|7463.5|7460.5|7463|7460|7464|7461|7462|7459|3
1627925400000|2021-08-02 17:30:00|7463.5|7460.5|7463.5|7460.5|7464|7461|7460|7457|12
1627925700000|2021-08-02 17:35:00|7463|7460|7457|7454|7463.5|7460.5|7457|7454|57
1627926000000|2021-08-02 17:40:00|7457.5|7454.5|7457|7454|7459|7456|7457|7454|17
1627926300000|2021-08-02 17:45:00|7456|7453|7456|7453|7457|7454|7455|7452|24
1627926600000|2021-08-02 17:50:00|7455|7452|7456|7453|7456|7453|7453|7450|15
1627926900000|2021-08-02 17:55:00|7455.5|7452.5|7457.5|7454.5|7458|7455|7455.5|7452.5|11
1627927200000|2021-08-02 18:00:00|7457|7454|7457.5|7454.5|7458|7455|7457|7454|11
1627927500000|2021-08-02 18:05:00|7458|7455|7459|7456|7460|7457|7458|7455|25
1627927800000|2021-08-02 18:10:00|7459.5|7456.5|7463|7460|7463.5|7460.5|7459|7456|1
1627928100000|2021-08-02 18:15:00|7462|7459|7463.5|7460.5|7463.5|7460.5|7461.5|7458.5|30
1627928400000|2021-08-02 18:20:00|7464|7461|7462|7459|7464|7461|7461|7458|19
1627928700000|2021-08-02 18:25:00|7461|7458|7461|7458|7462|7459|7460|7457|34
1627929000000|2021-08-02 18:30:00|7460.5|7457.5|7463|7460|7463.5|7460.5|7460|7457|21
1627929300000|2021-08-02 18:35:00|7463.5|7460.5|7463|7460|7464|7461|7462|7459|14
1627929600000|2021-08-02 18:40:00|7463.5|7460.5|7461|7458|7464|7461|7460|7457|9
1627929900000|2021-08-02 18:45:00|7460.5|7457.5|7459.5|7456.5|7461|7458|7459|7456|15
1627930200000|2021-08-02 18:50:00|7459|7456|7463|7460|7464|7461|7459|7456|50
1627930500000|2021-08-02 18:55:00|7464|7461|7464|7461|7464|7461|7463|7460|22
1627930800000|2021-08-02 19:00:00|7463|7460|7462|7459|7463|7460|7462|7459|43
1627931100000|2021-08-02 19:05:00|7461|7458|7461|7458|7463|7460|7459.5|7456.5|57
1627931400000|2021-08-02 19:10:00|7461.5|7458.5|7454|7451|7461.5|7458.5|7454|7451|126
1627931700000|2021-08-02 19:15:00|7455.5|7452.5|7458|7455|7459|7456|7455.5|7452.5|45
1627932000000|2021-08-02 19:20:00|7457|7454|7457|7454|7458.5|7455.5|7456|7453|53
1627932300000|2021-08-02 19:25:00|7456|7453|7455|7452|7456|7453|7454|7451|24
1627932600000|2021-08-02 19:30:00|7454.5|7451.5|7455|7452|7455.5|7452.5|7452|7449|36
1627932900000|2021-08-02 19:35:00|7454|7451|7452.5|7449.5|7455|7452|7452|7449|21
1627933200000|2021-08-02 19:40:00|7453|7450|7450|7447|7453|7450|7450|7447|13
1627933500000|2021-08-02 19:45:00|7449|7446|7448|7445|7450|7447|7448|7445|51
1627933800000|2021-08-02 19:50:00|7448.5|7445.5|7447|7444|7450|7447|7446|7443|102
1627934100000|2021-08-02 19:55:00|7448|7445|7456|7453|7456|7453|7447|7444|269
1627934400000|2021-08-02 20:00:00|7457|7454|7450|7447|7457|7454|7449.5|7446.5|64
1627934700000|2021-08-02 20:05:00|7449|7446|7450|7447|7450|7447|7449|7446|23
1627935000000|2021-08-02 20:10:00|7451|7448|7451|7448|7452|7449|7451|7448|24
1627935300000|2021-08-02 20:15:00|7452|7449|7451|7448|7452|7449|7451|7448|13
1627935600000|2021-08-02 20:20:00|7452|7449|7452|7449|7452|7449|7452|7449|2
1627935900000|2021-08-02 20:25:00|||||||||4
1627936200000|2021-08-02 20:30:00|7453|7450|7455.5|7452.5|7455.5|7452.5|7453|7450|25
1627936500000|2021-08-02 20:35:00|7455|7452|7455|7452|7455|7452|7455|7452|2
1627936800000|2021-08-02 20:40:00|7454|7451|7454.5|7451.5|7454.5|7451.5|7454|7451|5
1627937100000|2021-08-02 20:45:00|7455|7452|7456|7453|7456|7453|7454|7451|40
1627937400000|2021-08-02 20:50:00|7457|7454|7459|7456|7459|7456|7457|7454|27
1627937700000|2021-08-02 20:55:00|7459.5|7456.5|7461|7458|7461|7458|7458|7455|114
1627938000000|2021-08-02 21:00:00|7460.5|7456.5|7460|7456|7460.9|7456.9|7460|7456|0
1627938300000|2021-08-02 21:05:00|7460.1|7456.1|7459.7|7455.7|7460.1|7456.1|7459.7|7455.7|0
1627938600000|2021-08-02 21:10:00|7459.5|7455.5|7460.4|7456.4|7460.4|7456.4|7459.4|7455.4|0
1627938900000|2021-08-02 21:15:00|7460.3|7456.3|7460.2|7456.2|7460.3|7456.3|7460.1|7456.1|0
1627939200000|2021-08-02 21:20:00|7460|7456|7459.3|7455.3|7460.1|7456.1|7459.3|7455.3|0
1627939500000|2021-08-02 21:25:00|7459.2|7455.2|7459.6|7455.6|7459.6|7455.6|7459.2|7455.2|0
1627939800000|2021-08-02 21:30:00|7459.7|7455.7|7459.9|7455.9|7460.1|7456.1|7459.4|7455.4|0
1627940100000|2021-08-02 21:35:00|7460.1|7456.1|7460.1|7456.1|7460.1|7456.1|7459.9|7455.9|0
1627940400000|2021-08-02 21:40:00|7459.9|7455.9|7459.8|7455.8|7460.5|7456.5|7459.7|7455.7|0
1627940700000|2021-08-02 21:45:00|7459.5|7455.5|7460.2|7456.2|7460.3|7456.3|7459.5|7455.5|0
1627941000000|2021-08-02 21:50:00|7459.9|7455.9|7460.1|7456.1|7460.1|7456.1|7459.9|7455.9|0
1627941300000|2021-08-02 21:55:00|7460.2|7456.2|7459.3|7455.3|7460.2|7456.2|7459.3|7455.3|0
1627941600000|2021-08-02 22:00:00|7460.7|7456.7|7459.1|7455.1|7461.1|7457.1|7458.3|7454.3|0
1627941900000|2021-08-02 22:05:00|7458.7|7454.7|7460.3|7456.3|7461|7457|7458.7|7454.7|0
1627942200000|2021-08-02 22:10:00|7460.7|7456.7|7460.7|7456.7|7461.1|7457.1|7460.7|7456.7|0
1627942500000|2021-08-02 22:15:00|7460.6|7456.6|7460.9|7456.9|7461.1|7457.1|7460|7456|0
1627942800000|2021-08-02 22:20:00|7461.3|7457.3|7461|7457|7461.4|7457.4|7460.8|7456.8|0
1627943100000|2021-08-02 22:25:00|7461.2|7457.2|7459.5|7455.5|7461.4|7457.4|7459.1|7455.1|0
1627943400000|2021-08-02 22:30:00|7459.6|7455.6|7462.1|7458.1|7462.1|7458.1|7459.6|7455.6|0
1627943700000|2021-08-02 22:35:00|7462.9|7458.9|7461.4|7457.4|7462.9|7458.9|7461.3|7457.3|0
1627944000000|2021-08-02 22:40:00|7461.8|7457.8|7463.4|7459.4|7463.6|7459.6|7461.8|7457.8|0
1627944300000|2021-08-02 22:45:00|7463.6|7459.6|7466|7462|7466.2|7462.2|7463.6|7459.6|0
1627944600000|2021-08-02 22:50:00|7466.4|7462.4|7466|7462|7466.8|7462.8|7465.6|7461.6|0
1627944900000|2021-08-02 22:55:00|7466.3|7462.3|7464.3|7460.3|7466.3|7462.3|7464.1|7460.1|0
1627945200000|2021-08-02 23:00:00|7464.2|7460.2|7462.6|7458.6|7465|7461|7462.6|7458.6|0
1627945500000|2021-08-02 23:05:00|7462.4|7458.4|7462.4|7458.4|7462.7|7458.7|7461.4|7457.4|0
1627945800000|2021-08-02 23:10:00|7462.7|7458.7|7462.6|7458.6|7462.7|7458.7|7461.9|7457.9|0
1627946100000|2021-08-02 23:15:00|7462.2|7458.2|7462.4|7458.4|7462.4|7458.4|7461.8|7457.8|0
1627946400000|2021-08-02 23:20:00|7462.5|7458.5|7462.9|7458.9|7462.9|7458.9|7461.7|7457.7|0
1627946700000|2021-08-02 23:25:00|7462.5|7458.5|7461.7|7457.7|7462.7|7458.7|7461.3|7457.3|0
1627947000000|2021-08-02 23:30:00|7461.9|7457.9|7462.2|7458.2|7462.9|7458.9|7461.3|7457.3|0
1627947300000|2021-08-02 23:35:00|7462|7458|7460.1|7456.1|7462.7|7458.7|7460|7456|0
1627947600000|2021-08-02 23:40:00|7460.4|7456.4|7456.2|7452.2|7460.6|7456.6|7455.4|7451.4|0
1627947900000|2021-08-02 23:45:00|7456|7452|7456.6|7452.6|7458.1|7454.1|7455.8|7451.8|0
1627948200000|2021-08-02 23:50:00|7456.7|7452.7|7463.5|7461.5|7463.5|7461.5|7452|7450|354
1627948500000|2021-08-02 23:55:00|7464.5|7462.5|7461|7459|7466|7464|7460|7458|163
1627948800000|2021-08-03 00:00:00|7460.5|7458.5|7477.5|7476.5|7477.5|7476.5|7460|7458.5|430
1627949100000|2021-08-03 00:05:00|7478|7477|7472|7471|7478|7477|7472|7471|576
1627949400000|2021-08-03 00:10:00|7471|7470|7470|7469|7473|7472|7466|7465|504
1627949700000|2021-08-03 00:15:00|7471|7470|7469|7468|7472.5|7471.5|7468|7467|303
1627950000000|2021-08-03 00:20:00|7470.5|7469.5|7472.5|7471.5|7477|7476|7468|7467|261
1627950300000|2021-08-03 00:25:00|7473|7472|7487|7486|7488|7487|7472|7471|483
1627950600000|2021-08-03 00:30:00|7486.5|7485.5|7485|7484|7488.5|7487.5|7481|7480|319
1627950900000|2021-08-03 00:35:00|7484.5|7483.5|7481|7480|7484.5|7483.5|7480|7479|254
1627951200000|2021-08-03 00:40:00|7482|7481|7478|7477|7483|7482|7478|7477|203
1627951500000|2021-08-03 00:45:00|7479|7478|7475|7474|7482|7481|7475|7474|210
1627951800000|2021-08-03 00:50:00|7476|7475|7473|7472|7478|7477|7473|7472|227
1627952100000|2021-08-03 00:55:00|7472.5|7471.5|7476|7475|7478|7477|7472|7471|228
1627952400000|2021-08-03 01:00:00|7476.5|7475.5|7471.2|7470.2|7477|7476|7469|7468|228
1627952700000|2021-08-03 01:05:00|7470.2|7469.2|7471.2|7470.2|7472.2|7471.2|7467.7|7466.7|140
1627953000000|2021-08-03 01:10:00|7470.2|7469.2|7465.2|7464.2|7472.2|7471.2|7464.7|7463.7|226
1627953300000|2021-08-03 01:15:00|7464.7|7463.7|7465.2|7464.2|7466.2|7465.2|7461.2|7460.2|305
1627953600000|2021-08-03 01:20:00|7465.7|7464.7|7468.2|7467.2|7469.2|7468.2|7463.2|7462.2|302
1627953900000|2021-08-03 01:25:00|7468.7|7467.7|7470.2|7469.2|7471.2|7470.2|7467.2|7466.2|150
1627954200000|2021-08-03 01:30:00|7471.2|7470.2|7468.2|7467.2|7473.2|7472.2|7467.2|7466.2|217
1627954500000|2021-08-03 01:35:00|7467.2|7466.2|7473.2|7472.2|7476.2|7475.2|7466.7|7465.7|213
1627954800000|2021-08-03 01:40:00|7472.7|7471.7|7472.2|7471.2|7473.2|7472.2|7466.2|7465.2|264
1627955100000|2021-08-03 01:45:00|7471.7|7470.7|7471.2|7470.2|7472.2|7471.2|7470.2|7469.2|98
1627955400000|2021-08-03 01:50:00|7470.2|7469.2|7465.7|7464.7|7470.2|7469.2|7465.2|7464.2|180
1627955700000|2021-08-03 01:55:00|7465.2|7464.2|7469.7|7468.7|7471.2|7470.2|7465.2|7464.2|221
1627956000000|2021-08-03 02:00:00|7470.2|7469.2|7462.2|7461.2|7471.2|7470.2|7461.7|7460.7|297
1627956300000|2021-08-03 02:05:00|7461.7|7460.7|7465.2|7464.2|7466.2|7465.2|7461.2|7460.2|139
1627956600000|2021-08-03 02:10:00|7464.7|7463.7|7464.2|7463.2|7465.2|7464.2|7462.2|7461.2|138
1627956900000|2021-08-03 02:15:00|7465.2|7464.2|7460.2|7459.2|7465.2|7464.2|7460.2|7459.2|165
1627957200000|2021-08-03 02:20:00|7461.2|7460.2|7461.2|7460.2|7463.7|7462.7|7459.2|7458.2|156
1627957500000|2021-08-03 02:25:00|7460.2|7459.2|7469.2|7468.2|7469.2|7468.2|7460.2|7459.2|191
1627957800000|2021-08-03 02:30:00|7468.2|7467.2|7468.7|7467.7|7471.2|7470.2|7465.2|7464.2|172
1627958100000|2021-08-03 02:35:00|7469.2|7468.2|7465.2|7464.2|7472.2|7471.2|7464.7|7463.7|135
1627958400000|2021-08-03 02:40:00|7466.2|7465.2|7469.2|7468.2|7469.2|7468.2|7464.2|7463.2|119
1627958700000|2021-08-03 02:45:00|7468.2|7467.2|7470.2|7469.2|7472.2|7471.2|7467.2|7466.2|131
1627959000000|2021-08-03 02:50:00|7471.2|7470.2|7472.2|7471.2|7472.2|7471.2|7470.2|7469.2|120
1627959300000|2021-08-03 02:55:00|7471.2|7470.2|7470.2|7469.2|7471.2|7470.2|7469.2|7468.2|109
1627959600000|2021-08-03 03:00:00|7469.2|7468.2|7474.2|7473.2|7475.2|7474.2|7468.2|7467.2|165
1627959900000|2021-08-03 03:05:00|7475.2|7474.2|7472.7|7471.7|7475.2|7474.2|7470.7|7469.7|115
1627960200000|2021-08-03 03:10:00|7473.2|7472.2|7474.7|7473.7|7474.7|7473.7|7469.2|7468.2|188
1627960500000|2021-08-03 03:15:00|7475.2|7474.2|7476.2|7475.2|7478.2|7477.2|7474.2|7473.2|141
1627960800000|2021-08-03 03:20:00|7475.2|7474.2|7473.2|7472.2|7475.7|7474.7|7473.2|7472.2|88
1627961100000|2021-08-03 03:25:00|7472.7|7471.7|7471.2|7470.2|7474.7|7473.7|7470.2|7469.2|122
1627961400000|2021-08-03 03:30:00|7472.2|7471.2|7472.2|7471.2|7474.2|7473.2|7470.2|7469.2|87
1627961700000|2021-08-03 03:35:00|7473.2|7472.2|7469.2|7468.2|7473.2|7472.2|7468.2|7467.2|123
1627962000000|2021-08-03 03:40:00|7468.7|7467.7|7463.2|7462.2|7468.7|7467.7|7463.2|7462.2|183
1627962300000|2021-08-03 03:45:00|7464.2|7463.2|7463.2|7462.2|7465.2|7464.2|7463.2|7462.2|164
1627962600000|2021-08-03 03:50:00|7462.2|7461.2|7462.2|7461.2|7464.2|7463.2|7462.2|7461.2|143
1627962900000|2021-08-03 03:55:00|7461.2|7460.2|7460.2|7459.2|7464.2|7463.2|7459.2|7458.2|152
1627963200000|2021-08-03 04:00:00|7459.2|7458.2|7461.2|7460.2|7463.7|7462.7|7459.2|7458.2|105
1627963500000|2021-08-03 04:05:00|7462.2|7461.2|7468.2|7467.2|7468.2|7467.2|7462.2|7461.2|180
1627963800000|2021-08-03 04:10:00|7469.2|7468.2|7468.2|7467.2|7469.2|7468.2|7467.2|7466.2|161
1627964100000|2021-08-03 04:15:00|7468.7|7467.7|7470.2|7469.2|7470.2|7469.2|7468.2|7467.2|123
1627964400000|2021-08-03 04:20:00|7469.2|7468.2|7471.2|7470.2|7472.2|7471.2|7469.2|7468.2|200
1627964700000|2021-08-03 04:25:00|7470.7|7469.7|7470.2|7469.2|7473.2|7472.2|7470.2|7469.2|129
1627965000000|2021-08-03 04:30:00|7470.7|7469.7|7460.2|7459.2|7472.7|7471.7|7457.7|7456.7|845
1627965300000|2021-08-03 04:35:00|7458.7|7457.7|7455.2|7454.2|7459.7|7458.7|7453.2|7452.2|403
1627965600000|2021-08-03 04:40:00|7454.7|7453.7|7451.7|7450.7|7457.2|7456.2|7451.2|7450.2|339
1627965900000|2021-08-03 04:45:00|7451.2|7450.2|7459.2|7458.2|7459.2|7458.2|7450.2|7449.2|296
1627966200000|2021-08-03 04:50:00|7458.2|7457.2|7463.2|7462.2|7465.2|7464.2|7457.2|7456.2|240
1627966500000|2021-08-03 04:55:00|7462.7|7461.7|7467.2|7466.2|7467.2|7466.2|7462.7|7461.7|185
1627966800000|2021-08-03 05:00:00|7466.2|7465.2|7461.2|7460.2|7466.2|7465.2|7459.2|7458.2|246
1627967100000|2021-08-03 05:05:00|7462.2|7461.2|7463.2|7462.2|7465.2|7464.2|7461.2|7460.2|287
1627967400000|2021-08-03 05:10:00|7462.2|7461.2|7456.2|7455.2|7464.2|7463.2|7456.2|7455.2|277
1627967700000|2021-08-03 05:15:00|7455.2|7454.2|7455.2|7454.2|7456.2|7455.2|7452.2|7451.2|393
1627968000000|2021-08-03 05:20:00|7455.7|7454.7|7457.2|7456.2|7459.2|7458.2|7455.2|7454.2|208
1627968300000|2021-08-03 05:25:00|7458.2|7457.2|7460.2|7459.2|7461.2|7460.2|7457.7|7456.7|223
1627968600000|2021-08-03 05:30:00|7459.2|7458.2|7457.7|7456.7|7463.2|7462.2|7456.7|7455.7|369
1627968900000|2021-08-03 05:35:00|7457.2|7456.2|7456.2|7455.2|7459.7|7458.7|7455.7|7454.7|230
1627969200000|2021-08-03 05:40:00|7457.2|7456.2|7457.2|7456.2|7458.2|7457.2|7454.2|7453.2|224
1627969500000|2021-08-03 05:45:00|7456.2|7455.2|7468.2|7467.2|7468.2|7467.2|7456.2|7455.2|280
1627969800000|2021-08-03 05:50:00|7467.7|7466.7|7465.2|7464.2|7469.2|7468.2|7463.2|7462.2|453
1627970100000|2021-08-03 05:55:00|7464.2|7463.2|7461.2|7460.2|7467.2|7466.2|7461.2|7460.2|521
1627970400000|2021-08-03 06:00:00|7461.7|7459.7|7472.7|7470.7|7476.7|7474.7|7461.7|7459.7|754
1627970700000|2021-08-03 06:05:00|7471.7|7469.7|7469.7|7467.7|7473.7|7471.7|7465.7|7463.7|1425
1627971000000|2021-08-03 06:10:00|7470.2|7468.2|7467.7|7465.7|7470.7|7468.7|7466.7|7464.7|866
1627971300000|2021-08-03 06:15:00|7466.7|7464.7|7465.7|7463.7|7467.7|7465.7|7464.7|7462.7|397
1627971600000|2021-08-03 06:20:00|7464.7|7462.7|7464.7|7462.7|7466.7|7464.7|7463.7|7461.7|451
1627971900000|2021-08-03 06:25:00|7463.7|7461.7|7464.7|7462.7|7465.7|7463.7|7462.7|7460.7|553
1627972200000|2021-08-03 06:30:00|7465.6|7461.6|7466|7462|7466.9|7462.9|7465|7461|0
1627972500000|2021-08-03 06:35:00|7466.2|7462.2|7466|7462|7466.9|7462.9|7465.9|7461.9|0
1627972800000|2021-08-03 06:40:00|7466.1|7462.1|7466.1|7462.1|7467.1|7463.1|7465.7|7461.7|0
1627973100000|2021-08-03 06:45:00|7466.2|7462.2|7468.6|7464.6|7469.4|7465.4|7466.2|7462.2|0
1627973400000|2021-08-03 06:50:00|7468.8|7464.8|7468.6|7464.6|7469.1|7465.1|7468.2|7464.2|0
1627973700000|2021-08-03 06:55:00|7469|7465|7468.2|7464.2|7470|7466|7466.9|7462.9|0
1627974000000|2021-08-03 07:00:00|7468.1|7464.1|7465.8|7461.8|7469.8|7465.8|7463.5|7459.5|0
1627974300000|2021-08-03 07:05:00|7465.4|7461.4|7464.3|7460.3|7468.2|7464.2|7463.7|7459.7|0
1627974600000|2021-08-03 07:10:00|7464.2|7460.2|7463.7|7460.7|7469.2|7466.2|7461.2|7458.2|372
1627974900000|2021-08-03 07:15:00|7464.2|7461.2|7466.2|7463.2|7468.7|7465.7|7464.2|7461.2|83
1627975200000|2021-08-03 07:20:00|7465.7|7462.7|7466.2|7463.2|7469.2|7466.2|7465.2|7462.2|75
1627975500000|2021-08-03 07:25:00|7466.7|7463.7|7466.2|7463.2|7469.2|7466.2|7464.2|7461.2|87
1627975800000|2021-08-03 07:30:00|7466.7|7463.7|7470.7|7467.7|7472.2|7469.2|7466.2|7463.2|83
1627976100000|2021-08-03 07:35:00|7470.2|7467.2|7469.2|7466.2|7472.2|7469.2|7468.2|7465.2|77
1627976400000|2021-08-03 07:40:00|7470.2|7467.2|7470.2|7467.2|7473.2|7470.2|7469.7|7466.7|75
1627976700000|2021-08-03 07:45:00|7469.7|7466.7|7472.2|7469.2|7473.2|7470.2|7469.7|7466.7|51
1627977000000|2021-08-03 07:50:00|7472.7|7469.7|7471.7|7468.7|7474.2|7471.2|7471.2|7468.2|43
1627977300000|2021-08-03 07:55:00|7472.2|7469.2|7472.2|7469.2|7473.2|7470.2|7470.2|7467.2|28
1627977600000|2021-08-03 08:00:00|7473.2|7470.2|7471.7|7468.7|7473.2|7470.2|7470.7|7467.7|64
1627977900000|2021-08-03 08:05:00|7471.2|7468.2|7472.2|7469.2|7472.7|7469.7|7470.2|7467.2|32
1627978200000|2021-08-03 08:10:00|7471.7|7468.7|7469.7|7466.7|7471.7|7468.7|7469.2|7466.2|40
1627978500000|2021-08-03 08:15:00|7470.2|7467.2|7470.2|7467.2|7471.2|7468.2|7469.2|7466.2|28
1627978800000|2021-08-03 08:20:00|7470.7|7467.7|7472.2|7469.2|7472.2|7469.2|7469.7|7466.7|47
1627979100000|2021-08-03 08:25:00|7471.2|7468.2|7471.2|7468.2|7472.2|7469.2|7471.2|7468.2|43
1627979400000|2021-08-03 08:30:00|7472.2|7469.2|7474.2|7471.2|7474.2|7471.2|7470.7|7467.7|61
1627979700000|2021-08-03 08:35:00|7473.2|7470.2|7469.7|7466.7|7473.7|7470.7|7468.7|7465.7|81
1627980000000|2021-08-03 08:40:00|7469.2|7466.2|7467.2|7464.2|7469.2|7466.2|7466.7|7463.7|57
1627980300000|2021-08-03 08:45:00|7468.2|7465.2|7470.7|7467.7|7471.2|7468.2|7468.2|7465.2|73
1627980600000|2021-08-03 08:50:00|7470.2|7467.2|7469.2|7466.2|7470.7|7467.7|7468.2|7465.2|63
1627980900000|2021-08-03 08:55:00|7470.2|7467.2|7471.2|7468.2|7471.7|7468.7|7469.2|7466.2|45
1627981200000|2021-08-03 09:00:00|7471.7|7468.7|7472.2|7469.2|7473.2|7470.2|7470.7|7467.7|42
1627981500000|2021-08-03 09:05:00|7471.7|7468.7|7471.2|7468.2|7472.2|7469.2|7471.2|7468.2|23
1627981800000|2021-08-03 09:10:00|7470.2|7467.2|7471.2|7468.2|7471.2|7468.2|7470.2|7467.2|25
1627982100000|2021-08-03 09:15:00|7470.7|7467.7|7471.2|7468.2|7473.2|7470.2|7470.2|7467.2|57
1627982400000|2021-08-03 09:20:00|7470.7|7467.7|7469.2|7466.2|7471.2|7468.2|7468.2|7465.2|31
1627982700000|2021-08-03 09:25:00|7470.2|7467.2|7471.2|7468.2|7471.2|7468.2|7470.2|7467.2|20
1627983000000|2021-08-03 09:30:00|7472.2|7469.2|7474.2|7471.2|7474.2|7471.2|7471.7|7468.7|56
1627983300000|2021-08-03 09:35:00|7475.2|7472.2|7476.2|7473.2|7477.2|7474.2|7474.2|7471.2|107
1627983600000|2021-08-03 09:40:00|7475.7|7472.7|7478.2|7475.2|7478.2|7475.2|7475.2|7472.2|53
1627983900000|2021-08-03 09:45:00|7477.2|7474.2|7474.2|7471.2|7477.7|7474.7|7474.2|7471.2|17
1627984200000|2021-08-03 09:50:00|7475.2|7472.2|7476.2|7473.2|7476.2|7473.2|7474.2|7471.2|40
1627984500000|2021-08-03 09:55:00|7477.2|7474.2|7476.2|7473.2|7477.2|7474.2|7475.2|7472.2|24
1627984800000|2021-08-03 10:00:00|7475.7|7472.7|7477.2|7474.2|7477.2|7474.2|7475.2|7472.2|34
1627985100000|2021-08-03 10:05:00|7476.7|7473.7|7476.2|7473.2|7477.2|7474.2|7475.2|7472.2|29
1627985400000|2021-08-03 10:10:00|7477.2|7474.2|7475.2|7472.2|7477.2|7474.2|7474.2|7471.2|58
1627985700000|2021-08-03 10:15:00|7476.2|7473.2|7477.7|7474.7|7479.2|7476.2|7476.2|7473.2|111
1627986000000|2021-08-03 10:20:00|7478.2|7475.2|7477.2|7474.2|7478.2|7475.2|7477.2|7474.2|28
1627986300000|2021-08-03 10:25:00|7477.7|7474.7|7475.7|7472.7|7478.2|7475.2|7475.7|7472.7|17
1627986600000|2021-08-03 10:30:00|7476.2|7473.2|7475.2|7472.2|7476.2|7473.2|7475.2|7472.2|13
1627986900000|2021-08-03 10:35:00|7476.2|7473.2|7478.2|7475.2|7478.2|7475.2|7476.2|7473.2|28
1627987200000|2021-08-03 10:40:00|7477.7|7474.7|7475.2|7472.2|7478.2|7475.2|7475.2|7472.2|33
1627987500000|2021-08-03 10:45:00|7475.7|7472.7|7474.2|7471.2|7476.2|7473.2|7474.2|7471.2|30
1627987800000|2021-08-03 10:50:00|7474.7|7471.7|7474.2|7471.2|7474.7|7471.7|7473.2|7470.2|26
1627988100000|2021-08-03 10:55:00|7474.7|7471.7|7476.2|7473.2|7476.2|7473.2|7474.2|7471.2|81
1627988400000|2021-08-03 11:00:00|7477.2|7474.2|7475.2|7472.2|7477.2|7474.2|7474.2|7471.2|57
1627988700000|2021-08-03 11:05:00|7474.7|7471.7|7475.2|7472.2|7475.2|7472.2|7474.2|7471.2|21
1627989000000|2021-08-03 11:10:00|7474.7|7471.7|7471.7|7468.7|7476.7|7473.7|7471.2|7468.2|100
1627989300000|2021-08-03 11:15:00|7472.2|7469.2|7472.2|7469.2|7474.2|7471.2|7471.7|7468.7|44
1627989600000|2021-08-03 11:20:00|7471.7|7468.7|7473.2|7470.2|7473.2|7470.2|7471.2|7468.2|28
1627989900000|2021-08-03 11:25:00|7472.7|7469.7|7474.7|7471.7|7475.2|7472.2|7472.7|7469.7|32
1627990200000|2021-08-03 11:30:00|7475.2|7472.2|7471.2|7468.2|7475.2|7472.2|7471.2|7468.2|86
1627990500000|2021-08-03 11:35:00|7472.2|7469.2|7473.2|7470.2|7473.2|7470.2|7472.2|7469.2|68
1627990800000|2021-08-03 11:40:00|7472.7|7469.7|7474.2|7471.2|7476.2|7473.2|7472.2|7469.2|42
1627991100000|2021-08-03 11:45:00|7475.2|7472.2|7472.7|7469.7|7475.2|7472.2|7472.2|7469.2|55
1627991400000|2021-08-03 11:50:00|7473.2|7470.2|7473.2|7470.2|7474.2|7471.2|7472.7|7469.7|73
1627991700000|2021-08-03 11:55:00|7474.2|7471.2|7473.2|7470.2|7474.2|7471.2|7473.2|7470.2|51
1627992000000|2021-08-03 12:00:00|7474.2|7471.2|7473.2|7470.2|7474.2|7471.2|7473.2|7470.2|27
1627992300000|2021-08-03 12:05:00|7472.7|7469.7|7472.2|7469.2|7473.2|7470.2|7471.7|7468.7|49
1627992600000|2021-08-03 12:10:00|7471.7|7468.7|7473.2|7470.2|7473.2|7470.2|7471.2|7468.2|27
1627992900000|2021-08-03 12:15:00|7473.7|7470.7|7469.2|7466.2|7474.2|7471.2|7469.2|7466.2|36
1627993200000|2021-08-03 12:20:00|7469.7|7466.7|7462.2|7459.2|7469.7|7466.7|7461.2|7458.2|110
1627993500000|2021-08-03 12:25:00|7462.7|7459.7|7462.2|7459.2|7464.2|7461.2|7461.7|7458.7|30
1627993800000|2021-08-03 12:30:00|7461.7|7458.7|7463.2|7460.2|7464.2|7461.2|7461.2|7458.2|33
1627994100000|2021-08-03 12:35:00|7464.2|7461.2|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|51
1627994400000|2021-08-03 12:40:00|7463.7|7460.7|7464.2|7461.2|7466.7|7463.7|7463.2|7460.2|26
1627994700000|2021-08-03 12:45:00|7463.2|7460.2|7464.2|7461.2|7465.2|7462.2|7460.7|7457.7|88
1627995000000|2021-08-03 12:50:00|7464.7|7461.7|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|57
1627995300000|2021-08-03 12:55:00|7465.2|7462.2|7466.2|7463.2|7467.2|7464.2|7464.2|7461.2|48
1627995600000|2021-08-03 13:00:00|7465.7|7462.7|7467.2|7464.2|7467.7|7464.7|7463.7|7460.7|60
1627995900000|2021-08-03 13:05:00|7466.7|7463.7|7462.7|7459.7|7466.7|7463.7|7462.2|7459.2|46
1627996200000|2021-08-03 13:10:00|7463.2|7460.2|7464.2|7461.2|7464.2|7461.2|7461.7|7458.7|46
1627996500000|2021-08-03 13:15:00|7464.7|7461.7|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|29
1627996800000|2021-08-03 13:20:00|7465.2|7462.2|7468.2|7465.2|7468.2|7465.2|7464.7|7461.7|59
1627997100000|2021-08-03 13:25:00|7468.7|7465.7|7469.2|7466.2|7470.7|7467.7|7467.2|7464.2|41
1627997400000|2021-08-03 13:30:00|7469.7|7466.7|7468.2|7465.2|7474.2|7471.2|7465.2|7462.2|140
1627997700000|2021-08-03 13:35:00|7468.7|7465.7|7461.2|7458.2|7469.2|7466.2|7461.2|7458.2|119
1627998000000|2021-08-03 13:40:00|7461.7|7458.7|7460.2|7457.2|7466.2|7463.2|7456.2|7453.2|158
1627998300000|2021-08-03 13:45:00|7459.7|7456.7|7458.2|7455.2|7462.2|7459.2|7456.7|7453.7|183
1627998600000|2021-08-03 13:50:00|7457.2|7454.2|7458.7|7455.7|7462.2|7459.2|7455.2|7452.2|138
1627998900000|2021-08-03 13:55:00|7458.2|7455.2|7456.7|7453.7|7461.2|7458.2|7453.2|7450.2|168
1627999200000|2021-08-03 14:00:00|7456.2|7453.2|7456.7|7453.7|7461.2|7458.2|7453.2|7450.2|126
1627999500000|2021-08-03 14:05:00|7456.2|7453.2|7455.2|7452.2|7458.7|7455.7|7454.2|7451.2|93
1627999800000|2021-08-03 14:10:00|7454.7|7451.7|7457.2|7454.2|7460.2|7457.2|7452.2|7449.2|188
1628000100000|2021-08-03 14:15:00|7456.7|7453.7|7461.2|7458.2|7461.2|7458.2|7455.2|7452.2|204
1628000400000|2021-08-03 14:20:00|7460.7|7457.7|7462.2|7459.2|7464.7|7461.7|7459.2|7456.2|285
1628000700000|2021-08-03 14:25:00|7461.2|7458.2|7455.2|7452.2|7461.7|7458.7|7455.2|7452.2|229
1628001000000|2021-08-03 14:30:00|7454.2|7451.2|7452.2|7449.2|7457.2|7454.2|7452.2|7449.2|150
1628001300000|2021-08-03 14:35:00|7453.2|7450.2|7454.2|7451.2|7456.2|7453.2|7449.2|7446.2|139
1628001600000|2021-08-03 14:40:00|7453.7|7450.7|7455.2|7452.2|7457.2|7454.2|7452.7|7449.7|116
1628001900000|2021-08-03 14:45:00|7455.7|7452.7|7460.7|7457.7|7463.7|7460.7|7454.2|7451.2|126
1628002200000|2021-08-03 14:50:00|7461.2|7458.2|7457.7|7454.7|7463.2|7460.2|7457.2|7454.2|107
1628002500000|2021-08-03 14:55:00|7457.2|7454.2|7455.2|7452.2|7458.7|7455.7|7453.2|7450.2|143
1628002800000|2021-08-03 15:00:00|7454.2|7451.2|7458.2|7455.2|7461.2|7458.2|7453.7|7450.7|107
1628003100000|2021-08-03 15:05:00|7458.7|7455.7|7462.2|7459.2|7464.7|7461.7|7456.2|7453.2|57
1628003400000|2021-08-03 15:10:00|7461.7|7458.7|7460.2|7457.2|7461.7|7458.7|7458.2|7455.2|34
1628003700000|2021-08-03 15:15:00|7459.7|7456.7|7457.2|7454.2|7460.2|7457.2|7456.2|7453.2|31
1628004000000|2021-08-03 15:20:00|7456.7|7453.7|7455.2|7452.2|7458.2|7455.2|7455.2|7452.2|80
1628004300000|2021-08-03 15:25:00|7454.7|7451.7|7457.2|7454.2|7457.7|7454.7|7453.2|7450.2|160
1628004600000|2021-08-03 15:30:00|7456.7|7453.7|7459.7|7456.7|7461.7|7458.7|7456.2|7453.2|48
1628004900000|2021-08-03 15:35:00|7459.2|7456.2|7463.2|7460.2|7464.2|7461.2|7459.2|7456.2|77
1628005200000|2021-08-03 15:40:00|7463.7|7460.7|7472.2|7469.2|7473.2|7470.2|7463.2|7460.2|148
1628005500000|2021-08-03 15:45:00|7471.2|7468.2|7474.2|7471.2|7474.7|7471.7|7471.2|7468.2|126
1628005800000|2021-08-03 15:50:00|7474.7|7471.7|7475.2|7472.2|7477.2|7474.2|7472.7|7469.7|89
1628006100000|2021-08-03 15:55:00|7475.7|7472.7|7477.2|7474.2|7478.2|7475.2|7474.7|7471.7|53
1628006400000|2021-08-03 16:00:00|7477.7|7474.7|7477.2|7474.2|7478.2|7475.2|7476.2|7473.2|47
1628006700000|2021-08-03 16:05:00|7476.7|7473.7|7477.7|7474.7|7478.2|7475.2|7476.2|7473.2|116
1628007000000|2021-08-03 16:10:00|7477.2|7474.2|7478.2|7475.2|7479.2|7476.2|7477.2|7474.2|68
1628007300000|2021-08-03 16:15:00|7478.7|7475.7|7477.2|7474.2|7479.2|7476.2|7477.2|7474.2|197
1628007600000|2021-08-03 16:20:00|7476.7|7473.7|7471.7|7468.7|7476.7|7473.7|7471.2|7468.2|62
1628007900000|2021-08-03 16:25:00|7471.2|7468.2|7474.2|7471.2|7475.2|7472.2|7470.7|7467.7|58
1628008200000|2021-08-03 16:30:00|7475.2|7472.2|7477.2|7474.2|7477.7|7474.7|7473.7|7470.7|39
1628008500000|2021-08-03 16:35:00|7477.7|7474.7|7479.2|7476.2|7479.2|7476.2|7477.2|7474.2|45
1628008800000|2021-08-03 16:40:00|7478.7|7475.7|7476.2|7473.2|7478.7|7475.7|7476.2|7473.2|29
1628009100000|2021-08-03 16:45:00|7476.7|7473.7|7475.2|7472.2|7476.7|7473.7|7475.2|7472.2|35
1628009400000|2021-08-03 16:50:00|7474.2|7471.2|7474.2|7471.2|7475.2|7472.2|7474.2|7471.2|24
1628009700000|2021-08-03 16:55:00|7475.2|7472.2|7476.2|7473.2|7476.2|7473.2|7474.2|7471.2|13
1628010000000|2021-08-03 17:00:00|7477.2|7474.2|7478.2|7475.2|7479.2|7476.2|7476.7|7473.7|23
1628010300000|2021-08-03 17:05:00|7479.2|7476.2|7480.2|7477.2|7480.7|7477.7|7478.7|7475.7|25
1628010600000|2021-08-03 17:10:00|7479.7|7476.7|7478.2|7475.2|7480.2|7477.2|7477.2|7474.2|12
1628010900000|2021-08-03 17:15:00|7479.2|7476.2|7479.2|7476.2|7480.2|7477.2|7478.7|7475.7|13
1628011200000|2021-08-03 17:20:00|7480.2|7477.2|7478.7|7475.7|7480.2|7477.2|7477.7|7474.7|9
1628011500000|2021-08-03 17:25:00|7479.2|7476.2|7480.2|7477.2|7480.2|7477.2|7478.2|7475.2|17
1628011800000|2021-08-03 17:30:00|7481.2|7478.2|7482.2|7479.2|7482.2|7479.2|7480.2|7477.2|28
1628012100000|2021-08-03 17:35:00|7481.7|7478.7|7480.2|7477.2|7481.7|7478.7|7480.2|7477.2|15
1628012400000|2021-08-03 17:40:00|7479.7|7476.7|7481.2|7478.2|7481.2|7478.2|7479.2|7476.2|15
1628012700000|2021-08-03 17:45:00|7482.2|7479.2|7484.2|7481.2|7484.2|7481.2|7482.2|7479.2|51
1628013000000|2021-08-03 17:50:00|7483.2|7480.2|7485.2|7482.2|7485.2|7482.2|7483.2|7480.2|34
1628013300000|2021-08-03 17:55:00|7486.2|7483.2|7484.2|7481.2|7486.2|7483.2|7484.2|7481.2|28
1628013600000|2021-08-03 18:00:00|7485.2|7482.2|7484.2|7481.2|7485.2|7482.2|7482.2|7479.2|44
1628013900000|2021-08-03 18:05:00|7485.2|7482.2|7486.2|7483.2|7486.2|7483.2|7484.2|7481.2|8
1628014200000|2021-08-03 18:10:00|7487.2|7484.2|7488.2|7485.2|7490.2|7487.2|7487.2|7484.2|108
1628014500000|2021-08-03 18:15:00|7487.2|7484.2|7487.2|7484.2|7488.2|7485.2|7487.2|7484.2|17
1628014800000|2021-08-03 18:20:00|7486.2|7483.2|7484.2|7481.2|7486.2|7483.2|7484.2|7481.2|14
1628015100000|2021-08-03 18:25:00|7485.2|7482.2|7486.2|7483.2|7486.7|7483.7|7485.2|7482.2|18
1628015400000|2021-08-03 18:30:00|7485.7|7482.7|7486.2|7483.2|7486.7|7483.7|7485.7|7482.7|8
1628015700000|2021-08-03 18:35:00|7485.7|7482.7|7487.2|7484.2|7487.2|7484.2|7485.7|7482.7|13
1628016000000|2021-08-03 18:40:00|7487.7|7484.7|7488.2|7485.2|7489.2|7486.2|7487.7|7484.7|50
1628016300000|2021-08-03 18:45:00|7489.2|7486.2|7485.7|7482.7|7489.2|7486.2|7485.2|7482.2|27
1628016600000|2021-08-03 18:50:00|7486.2|7483.2|7486.2|7483.2|7487.2|7484.2|7485.7|7482.7|7
1628016900000|2021-08-03 18:55:00|7486.7|7483.7|7487.2|7484.2|7487.2|7484.2|7486.2|7483.2|18
1628017200000|2021-08-03 19:00:00|7488.2|7485.2|7488.2|7485.2|7488.2|7485.2|7487.2|7484.2|32
1628017500000|2021-08-03 19:05:00|7487.7|7484.7|7490.2|7487.2|7493.2|7490.2|7487.7|7484.7|171
1628017800000|2021-08-03 19:10:00|7491.2|7488.2|7490.2|7487.2|7491.7|7488.7|7489.7|7486.7|47
1628018100000|2021-08-03 19:15:00|7491.2|7488.2|7490.2|7487.2|7491.2|7488.2|7489.7|7486.7|41
1628018400000|2021-08-03 19:20:00|7489.7|7486.7|7489.2|7486.2|7489.7|7486.7|7489.2|7486.2|78
1628018700000|2021-08-03 19:25:00|7490.2|7487.2|7488.2|7485.2|7490.2|7487.2|7488.2|7485.2|41
1628019000000|2021-08-03 19:30:00|7489.2|7486.2|7489.2|7486.2|7489.2|7486.2|7488.2|7485.2|43
1628019300000|2021-08-03 19:35:00|7488.2|7485.2|7487.2|7484.2|7488.2|7485.2|7487.2|7484.2|32
1628019600000|2021-08-03 19:40:00|7488.2|7485.2|7485.2|7482.2|7488.2|7485.2|7485.2|7482.2|94
1628019900000|2021-08-03 19:45:00|7484.2|7481.2|7483.2|7480.2|7484.2|7481.2|7482.2|7479.2|140
1628020200000|2021-08-03 19:50:00|7484.2|7481.2|7478.2|7475.2|7484.2|7481.2|7476.2|7473.2|485
1628020500000|2021-08-03 19:55:00|7477.7|7474.7|7482.2|7479.2|7482.2|7479.2|7475.2|7472.2|331
1628020800000|2021-08-03 20:00:00|7481.2|7478.2|7479.2|7476.2|7481.2|7478.2|7479.2|7476.2|70
1628021100000|2021-08-03 20:05:00|7479.7|7476.7|7477.2|7474.2|7479.7|7476.7|7477.2|7474.2|40
1628021400000|2021-08-03 20:10:00|7476.7|7473.7|7474.2|7471.2|7477.2|7474.2|7474.2|7471.2|41
1628021700000|2021-08-03 20:15:00|7475.2|7472.2|7475.2|7472.2|7475.2|7472.2|7474.2|7471.2|22
1628022000000|2021-08-03 20:20:00|7476.2|7473.2|7476.2|7473.2|7476.2|7473.2|7476.2|7473.2|6
1628022300000|2021-08-03 20:25:00|||||||||3
1628022600000|2021-08-03 20:30:00|7475.2|7472.2|7476.2|7473.2|7476.2|7473.2|7474.2|7471.2|27
1628022900000|2021-08-03 20:35:00|7476.7|7473.7|7477.2|7474.2|7477.2|7474.2|7476.2|7473.2|10
1628023200000|2021-08-03 20:40:00|7477.7|7474.7|7477.7|7474.7|7478.2|7475.2|7477.2|7474.2|22
1628023500000|2021-08-03 20:45:00|7478.2|7475.2|7475.2|7472.2|7478.2|7475.2|7475.2|7472.2|20
1628023800000|2021-08-03 20:50:00|7475.7|7472.7|7474.2|7471.2|7476.2|7473.2|7474.2|7471.2|23
1628024100000|2021-08-03 20:55:00|7474.7|7471.7|7474.2|7471.2|7475.2|7472.2|7473.7|7470.7|13
1628024400000|2021-08-03 21:00:00|7474.5|7470.5|7475.3|7471.3|7475.3|7471.3|7474|7470|0
1628024700000|2021-08-03 21:05:00|7475.4|7471.4|7475|7471|7475.6|7471.6|7475|7471|0
1628025000000|2021-08-03 21:10:00|7474.9|7470.9|7474.3|7470.3|7475|7471|7473.9|7469.9|0
1628025300000|2021-08-03 21:15:00|7474.2|7470.2|7475.1|7471.1|7475.2|7471.2|7474.2|7470.2|0
1628025600000|2021-08-03 21:20:00|7475.2|7471.2|7476.5|7472.5|7476.8|7472.8|7475.2|7471.2|0
1628025900000|2021-08-03 21:25:00|7476.7|7472.7|7476.8|7472.8|7477|7473|7476.7|7472.7|0
1628026200000|2021-08-03 21:30:00|7476.9|7472.9|7476.7|7472.7|7477.2|7473.2|7476.4|7472.4|0
1628026500000|2021-08-03 21:35:00|7476.8|7472.8|7476.6|7472.6|7476.8|7472.8|7476.6|7472.6|0
1628026800000|2021-08-03 21:40:00|7476.8|7472.8|7476.6|7472.6|7476.8|7472.8|7476.6|7472.6|0
1628027100000|2021-08-03 21:45:00|7476.8|7472.8|7476.8|7472.8|7477|7473|7476.7|7472.7|0
1628027400000|2021-08-03 21:50:00|7476.9|7472.9|7477.1|7473.1|7477.2|7473.2|7476.9|7472.9|0
1628027700000|2021-08-03 21:55:00|7477.2|7473.2|7478.3|7474.3|7478.3|7474.3|7477.1|7473.1|0
1628028000000|2021-08-03 22:00:00|7479|7475|7483.1|7479.1|7483.8|7479.8|7478.9|7474.9|0
1628028300000|2021-08-03 22:05:00|7483.2|7479.2|7480.7|7476.7|7483.4|7479.4|7480.3|7476.3|0
1628028600000|2021-08-03 22:10:00|7481.1|7477.1|7482.5|7478.5|7482.5|7478.5|7480.3|7476.3|0
1628028900000|2021-08-03 22:15:00|7482.3|7478.3|7481.5|7477.5|7482.3|7478.3|7481.2|7477.2|0
1628029200000|2021-08-03 22:20:00|7481.3|7477.3|7481.1|7477.1|7481.9|7477.9|7480.5|7476.5|0
1628029500000|2021-08-03 22:25:00|7480.9|7476.9|7481.6|7477.6|7481.9|7477.9|7480.7|7476.7|0
1628029800000|2021-08-03 22:30:00|7481.2|7477.2|7479.8|7475.8|7481.7|7477.7|7479.8|7475.8|0
1628030100000|2021-08-03 22:35:00|7480|7476|7479.4|7475.4|7480.6|7476.6|7479.1|7475.1|0
1628030400000|2021-08-03 22:40:00|7479.1|7475.1|7479.5|7475.5|7479.8|7475.8|7478.3|7474.3|0
1628030700000|2021-08-03 22:45:00|7479.4|7475.4|7480.5|7476.5|7480.9|7476.9|7479.4|7475.4|0
1628031000000|2021-08-03 22:50:00|7480.3|7476.3|7480.9|7476.9|7481.3|7477.3|7480.1|7476.1|0
1628031300000|2021-08-03 22:55:00|7480.7|7476.7|7480.3|7476.3|7480.9|7476.9|7480.1|7476.1|0
1628031600000|2021-08-03 23:00:00|7480.4|7476.4|7479.2|7475.2|7480.6|7476.6|7478.4|7474.4|0
1628031900000|2021-08-03 23:05:00|7479|7475|7477.8|7473.8|7479.5|7475.5|7477.2|7473.2|0
1628032200000|2021-08-03 23:10:00|7477.6|7473.6|7477.4|7473.4|7478|7474|7476.9|7472.9|0
1628032500000|2021-08-03 23:15:00|7477.5|7473.5|7479|7475|7479.3|7475.3|7477.5|7473.5|0
1628032800000|2021-08-03 23:20:00|7479.3|7475.3|7479.2|7475.2|7479.3|7475.3|7478.6|7474.6|0
1628033100000|2021-08-03 23:25:00|7479|7475|7477.7|7473.7|7479.6|7475.6|7477.4|7473.4|0
1628033400000|2021-08-03 23:30:00|7477.5|7473.5|7477.5|7473.5|7477.9|7473.9|7476.9|7472.9|0
1628033700000|2021-08-03 23:35:00|7477.9|7473.9|7478.9|7474.9|7479.3|7475.3|7477.4|7473.4|0
1628034000000|2021-08-03 23:40:00|7478.7|7474.7|7477.8|7473.8|7478.9|7474.9|7477.4|7473.4|0
1628034300000|2021-08-03 23:45:00|7478.2|7474.2|7478.6|7474.6|7478.6|7474.6|7477.6|7473.6|0
1628034600000|2021-08-03 23:50:00|7475.7|7473.7|7475.2|7473.2|7475.7|7473.7|7465.2|7463.2|717
1628034900000|2021-08-03 23:55:00|7475.7|7473.7|7473.7|7471.7|7475.7|7473.7|7467.7|7465.7|299
1628035200000|2021-08-04 00:00:00|7472.7|7470.7|7470.2|7469.2|7474.2|7473.2|7467.2|7466.2|430
1628035500000|2021-08-04 00:05:00|7469.2|7468.2|7487.7|7486.7|7488.2|7487.2|7469.2|7468.2|649
1628035800000|2021-08-04 00:10:00|7488.2|7487.2|7490.7|7489.7|7492.2|7491.2|7486.7|7485.7|782
1628036100000|2021-08-04 00:15:00|7491.2|7490.2|7495.2|7494.2|7496.2|7495.2|7488.2|7487.2|566
1628036400000|2021-08-04 00:20:00|7496.2|7495.2|7494.2|7493.2|7498.2|7497.2|7491.2|7490.2|429
1628036700000|2021-08-04 00:25:00|7494.7|7493.7|7502.2|7501.2|7503.2|7502.2|7494.2|7493.2|372
1628037000000|2021-08-04 00:30:00|7501.7|7500.7|7504.2|7503.2|7506.2|7505.2|7500.2|7499.2|479
1628037300000|2021-08-04 00:35:00|7505.2|7504.2|7501.2|7500.2|7507.2|7506.2|7500.2|7499.2|322
1628037600000|2021-08-04 00:40:00|7500.7|7499.7|7495.7|7494.7|7502.2|7501.2|7495.2|7494.2|378
1628037900000|2021-08-04 00:45:00|7496.2|7495.2|7491.7|7490.7|7496.2|7495.2|7486.2|7485.2|459
1628038200000|2021-08-04 00:50:00|7491.2|7490.2|7494.2|7493.2|7495.2|7494.2|7489.2|7488.2|155
1628038500000|2021-08-04 00:55:00|7494.7|7493.7|7487.7|7486.7|7495.2|7494.2|7487.2|7486.2|163
1628038800000|2021-08-04 01:00:00|7488.2|7487.2|7477.2|7476.2|7488.2|7487.2|7476.2|7475.2|403
1628039100000|2021-08-04 01:05:00|7476.2|7475.2|7479.2|7478.2|7484.7|7483.7|7476.2|7475.2|384
1628039400000|2021-08-04 01:10:00|7479.7|7478.7|7476.2|7475.2|7480.2|7479.2|7474.2|7473.2|277
1628039700000|2021-08-04 01:15:00|7477.7|7476.7|7478.2|7477.2|7481.7|7480.7|7476.2|7475.2|276
1628040000000|2021-08-04 01:20:00|7477.2|7476.2|7480.2|7479.2|7480.2|7479.2|7477.2|7476.2|158
1628040300000|2021-08-04 01:25:00|7479.7|7478.7|7477.2|7476.2|7481.2|7480.2|7477.2|7476.2|205
1628040600000|2021-08-04 01:30:00|7476.7|7475.7|7478.2|7477.2|7478.2|7477.2|7474.2|7473.2|242
1628040900000|2021-08-04 01:35:00|7477.2|7476.2|7477.2|7476.2|7478.2|7477.2|7474.2|7473.2|132
1628041200000|2021-08-04 01:40:00|7478.2|7477.2|7476.2|7475.2|7478.2|7477.2|7471.2|7470.2|273
1628041500000|2021-08-04 01:45:00|7476.7|7475.7|7485.2|7484.2|7485.2|7484.2|7475.2|7474.2|176
1628041800000|2021-08-04 01:50:00|7484.7|7483.7|7484.2|7483.2|7484.7|7483.7|7482.2|7481.2|202
1628042100000|2021-08-04 01:55:00|7485.2|7484.2|7484.2|7483.2|7487.2|7486.2|7482.2|7481.2|276
1628042400000|2021-08-04 02:00:00|7485.2|7484.2|7481.2|7480.2|7486.2|7485.2|7481.2|7480.2|167
1628042700000|2021-08-04 02:05:00|7482.2|7481.2|7481.2|7480.2|7482.2|7481.2|7480.2|7479.2|188
1628043000000|2021-08-04 02:10:00|7482.2|7481.2|7479.2|7478.2|7484.2|7483.2|7478.2|7477.2|150
1628043300000|2021-08-04 02:15:00|7480.2|7479.2|7482.2|7481.2|7482.2|7481.2|7479.2|7478.2|154
1628043600000|2021-08-04 02:20:00|7484.2|7483.2|7481.2|7480.2|7484.2|7483.2|7478.7|7477.7|160
1628043900000|2021-08-04 02:25:00|7481.7|7480.7|7487.2|7486.2|7489.2|7488.2|7481.7|7480.7|281
1628044200000|2021-08-04 02:30:00|7487.7|7486.7|7488.2|7487.2|7490.2|7489.2|7487.2|7486.2|145
1628044500000|2021-08-04 02:35:00|7487.2|7486.2|7491.2|7490.2|7491.2|7490.2|7487.2|7486.2|135
1628044800000|2021-08-04 02:40:00|7492.2|7491.2|7493.2|7492.2|7493.2|7492.2|7491.2|7490.2|128
1628045100000|2021-08-04 02:45:00|7494.2|7493.2|7495.2|7494.2|7496.2|7495.2|7493.2|7492.2|180
1628045400000|2021-08-04 02:50:00|7494.2|7493.2|7494.2|7493.2|7494.2|7493.2|7493.2|7492.2|107
1628045700000|2021-08-04 02:55:00|7493.2|7492.2|7488.2|7487.2|7493.2|7492.2|7488.2|7487.2|137
1628046000000|2021-08-04 03:00:00|7489.2|7488.2|7492.2|7491.2|7492.2|7491.2|7489.2|7488.2|146
1628046300000|2021-08-04 03:05:00|7490.2|7489.2|7492.2|7491.2|7492.2|7491.2|7488.2|7487.2|109
1628046600000|2021-08-04 03:10:00|7492.7|7491.7|7492.2|7491.2|7493.2|7492.2|7492.2|7491.2|92
1628046900000|2021-08-04 03:15:00|7493.2|7492.2|7493.2|7492.2|7494.2|7493.2|7492.2|7491.2|125
1628047200000|2021-08-04 03:20:00|7494.2|7493.2|7495.2|7494.2|7495.2|7494.2|7493.2|7492.2|99
1628047500000|2021-08-04 03:25:00|7494.2|7493.2|7498.2|7497.2|7499.2|7498.2|7494.2|7493.2|137
1628047800000|2021-08-04 03:30:00|7499.2|7498.2|7497.2|7496.2|7499.2|7498.2|7496.2|7495.2|145
1628048100000|2021-08-04 03:35:00|7498.2|7497.2|7497.2|7496.2|7500.2|7499.2|7496.2|7495.2|197
1628048400000|2021-08-04 03:40:00|7496.2|7495.2|7495.2|7494.2|7497.2|7496.2|7495.2|7494.2|136
1628048700000|2021-08-04 03:45:00|7496.2|7495.2|7496.2|7495.2|7497.2|7496.2|7494.2|7493.2|137
1628049000000|2021-08-04 03:50:00|7495.2|7494.2|7488.7|7487.7|7495.2|7494.2|7486.2|7485.2|254
1628049300000|2021-08-04 03:55:00|7489.2|7488.2|7489.2|7488.2|7492.7|7491.7|7489.2|7488.2|205
1628049600000|2021-08-04 04:00:00|7490.2|7489.2|7491.2|7490.2|7492.2|7491.2|7490.2|7489.2|140
1628049900000|2021-08-04 04:05:00|7492.2|7491.2|7496.2|7495.2|7496.2|7495.2|7492.2|7491.2|183
1628050200000|2021-08-04 04:10:00|7497.2|7496.2|7495.2|7494.2|7498.2|7497.2|7495.2|7494.2|233
1628050500000|2021-08-04 04:15:00|7496.2|7495.2|7494.2|7493.2|7497.2|7496.2|7493.7|7492.7|138
1628050800000|2021-08-04 04:20:00|7494.7|7493.7|7495.2|7494.2|7496.2|7495.2|7494.2|7493.2|152
1628051100000|2021-08-04 04:25:00|7494.2|7493.2|7492.7|7491.7|7495.2|7494.2|7492.7|7491.7|152
1628051400000|2021-08-04 04:30:00|7492.2|7491.2|7494.2|7493.2|7495.2|7494.2|7492.2|7491.2|146
1628051700000|2021-08-04 04:35:00|7495.2|7494.2|7496.2|7495.2|7497.2|7496.2|7495.2|7494.2|140
1628052000000|2021-08-04 04:40:00|7497.2|7496.2|7497.2|7496.2|7498.2|7497.2|7496.2|7495.2|123
1628052300000|2021-08-04 04:45:00|7498.2|7497.2|7500.2|7499.2|7500.2|7499.2|7498.2|7497.2|213
1628052600000|2021-08-04 04:50:00|7499.7|7498.7|7498.7|7497.7|7501.2|7500.2|7498.2|7497.2|146
1628052900000|2021-08-04 04:55:00|7499.2|7498.2|7496.2|7495.2|7499.2|7498.2|7496.2|7495.2|127
1628053200000|2021-08-04 05:00:00|7495.2|7494.2|7499.2|7498.2|7500.2|7499.2|7495.2|7494.2|158
1628053500000|2021-08-04 05:05:00|7498.2|7497.2|7494.2|7493.2|7499.2|7498.2|7494.2|7493.2|261
1628053800000|2021-08-04 05:10:00|7495.2|7494.2|7495.2|7494.2|7496.2|7495.2|7494.2|7493.2|149
1628054100000|2021-08-04 05:15:00|7494.2|7493.2|7495.2|7494.2|7497.2|7496.2|7494.2|7493.2|127
1628054400000|2021-08-04 05:20:00|7496.2|7495.2|7498.2|7497.2|7498.2|7497.2|7495.2|7494.2|147
1628054700000|2021-08-04 05:25:00|7497.2|7496.2|7498.2|7497.2|7499.2|7498.2|7496.2|7495.2|148
1628055000000|2021-08-04 05:30:00|7499.2|7498.2|7501.2|7500.2|7501.2|7500.2|7498.2|7497.2|214
1628055300000|2021-08-04 05:35:00|7500.7|7499.7|7500.2|7499.2|7502.2|7501.2|7500.2|7499.2|150
1628055600000|2021-08-04 05:40:00|7502.2|7501.2|7501.2|7500.2|7503.2|7502.2|7500.2|7499.2|203
1628055900000|2021-08-04 05:45:00|7500.2|7499.2|7500.2|7499.2|7502.2|7501.2|7500.2|7499.2|225
1628056200000|2021-08-04 05:50:00|7499.7|7498.7|7500.2|7499.2|7500.2|7499.2|7498.2|7497.2|305
1628056500000|2021-08-04 05:55:00|7501.2|7500.2|7498.2|7497.2|7503.2|7502.2|7498.2|7497.2|558
1628056800000|2021-08-04 06:00:00|7498.7|7496.7|7502.7|7500.7|7503.7|7501.7|7495.7|7493.7|849
1628057100000|2021-08-04 06:05:00|7502.2|7500.2|7496.7|7494.7|7505.7|7503.7|7496.7|7494.7|1091
1628057400000|2021-08-04 06:10:00|7497.7|7495.7|7500.7|7498.7|7501.7|7499.7|7497.7|7495.7|721
1628057700000|2021-08-04 06:15:00|7501.2|7499.2|7503.7|7501.7|7503.7|7501.7|7499.7|7497.7|497
1628058000000|2021-08-04 06:20:00|7504.7|7502.7|7504.7|7502.7|7506.7|7504.7|7504.2|7502.2|405
1628058300000|2021-08-04 06:25:00|7505.7|7503.7|7504.2|7502.2|7505.7|7503.7|7503.7|7501.7|287
1628058600000|2021-08-04 06:30:00|7505|7501|7505|7501|7505.7|7501.7|7504.6|7500.6|0
1628058900000|2021-08-04 06:35:00|7504.8|7500.8|7505.1|7501.1|7505.7|7501.7|7504.3|7500.3|0
1628059200000|2021-08-04 06:40:00|7504.9|7500.9|7505.4|7501.4|7505.4|7501.4|7504.1|7500.1|0
1628059500000|2021-08-04 06:45:00|7505.5|7501.5|7505.6|7501.6|7505.9|7501.9|7504.8|7500.8|0
1628059800000|2021-08-04 06:50:00|7505.5|7501.5|7505.6|7501.6|7506.1|7502.1|7505.5|7501.5|0
1628060100000|2021-08-04 06:55:00|7505.9|7501.9|7503.5|7499.5|7506.3|7502.3|7503.2|7499.2|0
1628060400000|2021-08-04 07:00:00|7503.6|7499.6|7503.4|7499.4|7504.9|7500.9|7502.3|7498.3|0
1628060700000|2021-08-04 07:05:00|7503.3|7499.3|7502.9|7498.9|7505.5|7501.5|7502.4|7498.4|0
1628061000000|2021-08-04 07:10:00|7499.7|7496.7|7498.2|7495.2|7502.7|7499.7|7497.2|7494.2|184
1628061300000|2021-08-04 07:15:00|7499.2|7496.2|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|38
1628061600000|2021-08-04 07:20:00|7498.7|7495.7|7500.2|7497.2|7500.2|7497.2|7497.2|7494.2|87
1628061900000|2021-08-04 07:25:00|7499.2|7496.2|7498.2|7495.2|7500.2|7497.2|7496.2|7493.2|54
1628062200000|2021-08-04 07:30:00|7498.7|7495.7|7498.2|7495.2|7499.7|7496.7|7498.2|7495.2|48
1628062500000|2021-08-04 07:35:00|7498.7|7495.7|7499.2|7496.2|7499.2|7496.2|7497.2|7494.2|38
1628062800000|2021-08-04 07:40:00|7500.2|7497.2|7498.7|7495.7|7500.7|7497.7|7498.2|7495.2|89
1628063100000|2021-08-04 07:45:00|7498.2|7495.2|7496.2|7493.2|7499.2|7496.2|7496.2|7493.2|96
1628063400000|2021-08-04 07:50:00|7495.2|7492.2|7493.2|7490.2|7495.2|7492.2|7493.2|7490.2|85
1628063700000|2021-08-04 07:55:00|7494.2|7491.2|7488.2|7485.2|7494.2|7491.2|7488.2|7485.2|145
1628064000000|2021-08-04 08:00:00|7489.2|7486.2|7488.2|7485.2|7490.2|7487.2|7486.7|7483.7|117
1628064300000|2021-08-04 08:05:00|7487.7|7484.7|7485.2|7482.2|7488.2|7485.2|7484.2|7481.2|179
1628064600000|2021-08-04 08:10:00|7486.2|7483.2|7491.2|7488.2|7491.2|7488.2|7485.7|7482.7|73
1628064900000|2021-08-04 08:15:00|7491.7|7488.7|7490.2|7487.2|7493.2|7490.2|7490.2|7487.2|59
1628065200000|2021-08-04 08:20:00|7489.7|7486.7|7491.2|7488.2|7492.2|7489.2|7489.2|7486.2|51
1628065500000|2021-08-04 08:25:00|7491.7|7488.7|7494.2|7491.2|7494.2|7491.2|7490.2|7487.2|53
1628065800000|2021-08-04 08:30:00|7493.2|7490.2|7492.2|7489.2|7493.2|7490.2|7491.7|7488.7|50
1628066100000|2021-08-04 08:35:00|7491.2|7488.2|7491.2|7488.2|7492.7|7489.7|7489.7|7486.7|53
1628066400000|2021-08-04 08:40:00|7490.7|7487.7|7489.2|7486.2|7491.2|7488.2|7489.2|7486.2|89
1628066700000|2021-08-04 08:45:00|7490.2|7487.2|7490.2|7487.2|7491.2|7488.2|7489.2|7486.2|39
1628067000000|2021-08-04 08:50:00|7491.2|7488.2|7490.2|7487.2|7491.2|7488.2|7489.2|7486.2|34
1628067300000|2021-08-04 08:55:00|7491.2|7488.2|7489.2|7486.2|7492.7|7489.7|7489.2|7486.2|39
1628067600000|2021-08-04 09:00:00|7490.2|7487.2|7491.2|7488.2|7491.2|7488.2|7489.7|7486.7|34
1628067900000|2021-08-04 09:05:00|7490.7|7487.7|7491.2|7488.2|7492.2|7489.2|7490.2|7487.2|27
1628068200000|2021-08-04 09:10:00|7492.2|7489.2|7492.2|7489.2|7493.7|7490.7|7492.2|7489.2|40
1628068500000|2021-08-04 09:15:00|7493.2|7490.2|7494.2|7491.2|7494.2|7491.2|7493.2|7490.2|25
1628068800000|2021-08-04 09:20:00|7493.2|7490.2|7493.2|7490.2|7494.2|7491.2|7492.2|7489.2|36
1628069100000|2021-08-04 09:25:00|7494.2|7491.2|7492.2|7489.2|7494.2|7491.2|7491.2|7488.2|25
1628069400000|2021-08-04 09:30:00|7491.7|7488.7|7492.7|7489.7|7493.2|7490.2|7491.7|7488.7|32
1628069700000|2021-08-04 09:35:00|7492.2|7489.2|7493.7|7490.7|7495.2|7492.2|7492.2|7489.2|43
1628070000000|2021-08-04 09:40:00|7494.2|7491.2|7493.2|7490.2|7494.2|7491.2|7493.2|7490.2|16
1628070300000|2021-08-04 09:45:00|7494.2|7491.2|7495.2|7492.2|7495.2|7492.2|7494.2|7491.2|13
1628070600000|2021-08-04 09:50:00|7496.2|7493.2|7495.2|7492.2|7496.2|7493.2|7494.2|7491.2|31
1628070900000|2021-08-04 09:55:00|7494.7|7491.7|7491.2|7488.2|7495.2|7492.2|7491.2|7488.2|36
1628071200000|2021-08-04 10:00:00|7492.2|7489.2|7490.2|7487.2|7492.7|7489.7|7490.2|7487.2|26
1628071500000|2021-08-04 10:05:00|7489.7|7486.7|7491.2|7488.2|7491.2|7488.2|7488.7|7485.7|44
1628071800000|2021-08-04 10:10:00|7490.7|7487.7|7490.7|7487.7|7491.7|7488.7|7489.2|7486.2|26
1628072100000|2021-08-04 10:15:00|7491.2|7488.2|7490.2|7487.2|7492.2|7489.2|7490.2|7487.2|19
1628072400000|2021-08-04 10:20:00|7490.7|7487.7|7490.2|7487.2|7491.2|7488.2|7490.2|7487.2|18
1628072700000|2021-08-04 10:25:00|7491.2|7488.2|7491.2|7488.2|7492.2|7489.2|7490.2|7487.2|33
1628073000000|2021-08-04 10:30:00|7490.7|7487.7|7491.2|7488.2|7491.7|7488.7|7490.2|7487.2|19
1628073300000|2021-08-04 10:35:00|7490.7|7487.7|7491.2|7488.2|7492.2|7489.2|7490.2|7487.2|16
1628073600000|2021-08-04 10:40:00|7490.7|7487.7|7492.7|7489.7|7493.2|7490.2|7490.7|7487.7|32
1628073900000|2021-08-04 10:45:00|7492.2|7489.2|7493.2|7490.2|7493.2|7490.2|7492.2|7489.2|11
1628074200000|2021-08-04 10:50:00|7494.2|7491.2|7492.7|7489.7|7496.2|7493.2|7492.7|7489.7|49
1628074500000|2021-08-04 10:55:00|7493.2|7490.2|7493.7|7490.7|7494.7|7491.7|7492.2|7489.2|21
1628074800000|2021-08-04 11:00:00|7493.2|7490.2|7492.2|7489.2|7493.2|7490.2|7490.2|7487.2|16
1628075100000|2021-08-04 11:05:00|7491.7|7488.7|7492.7|7489.7|7493.2|7490.2|7490.2|7487.2|15
1628075400000|2021-08-04 11:10:00|7492.2|7489.2|7489.7|7486.7|7492.2|7489.2|7489.2|7486.2|34
1628075700000|2021-08-04 11:15:00|7489.2|7486.2|7489.2|7486.2|7489.2|7486.2|7488.2|7485.2|59
1628076000000|2021-08-04 11:20:00|7490.2|7487.2|7489.7|7486.7|7491.2|7488.2|7489.2|7486.2|25
1628076300000|2021-08-04 11:25:00|7489.2|7486.2|7487.2|7484.2|7489.7|7486.7|7487.2|7484.2|8
1628076600000|2021-08-04 11:30:00|7486.2|7483.2|7484.2|7481.2|7487.2|7484.2|7484.2|7481.2|46
1628076900000|2021-08-04 11:35:00|7484.7|7481.7|7487.7|7484.7|7487.7|7484.7|7484.2|7481.2|21
1628077200000|2021-08-04 11:40:00|7487.2|7484.2|7488.2|7485.2|7489.2|7486.2|7487.2|7484.2|44
1628077500000|2021-08-04 11:45:00|||||||||50
1628077800000|2021-08-04 11:50:00|7488.7|7485.7|7490.2|7487.2|7490.2|7487.2|7488.2|7485.2|18
1628078100000|2021-08-04 11:55:00|7491.2|7488.2|7490.2|7487.2|7491.2|7488.2|7490.2|7487.2|63
1628078400000|2021-08-04 12:00:00|7489.2|7486.2|7487.2|7484.2|7490.2|7487.2|7486.2|7483.2|139
1628078700000|2021-08-04 12:05:00|7486.7|7483.7|7487.2|7484.2|7488.7|7485.7|7485.2|7482.2|57
1628079000000|2021-08-04 12:10:00|7488.2|7485.2|7487.7|7484.7|7488.2|7485.2|7486.7|7483.7|40
1628079300000|2021-08-04 12:15:00|7487.2|7484.2|7483.7|7480.7|7488.2|7485.2|7483.2|7480.2|146
1628079600000|2021-08-04 12:20:00|7484.2|7481.2|7484.2|7481.2|7487.2|7484.2|7483.2|7480.2|57
1628079900000|2021-08-04 12:25:00|7485.2|7482.2|7483.7|7480.7|7486.2|7483.2|7483.2|7480.2|109
1628080200000|2021-08-04 12:30:00|7483.2|7480.2|7487.2|7484.2|7488.2|7485.2|7483.2|7480.2|78
1628080500000|2021-08-04 12:35:00|7485.7|7482.7|7486.2|7483.2|7488.2|7485.2|7485.2|7482.2|37
1628080800000|2021-08-04 12:40:00|7485.7|7482.7|7485.2|7482.2|7486.2|7483.2|7484.2|7481.2|31
1628081100000|2021-08-04 12:45:00|7485.7|7482.7|7481.2|7478.2|7486.2|7483.2|7481.2|7478.2|96
1628081400000|2021-08-04 12:50:00|7480.7|7477.7|7478.2|7475.2|7481.2|7478.2|7478.2|7475.2|74
1628081700000|2021-08-04 12:55:00|7477.2|7474.2|7481.7|7478.7|7482.2|7479.2|7477.2|7474.2|46
1628082000000|2021-08-04 13:00:00|7481.2|7478.2|7481.2|7478.2|7481.2|7478.2|7478.2|7475.2|57
1628082300000|2021-08-04 13:05:00|7480.7|7477.7|7480.2|7477.2|7481.2|7478.2|7479.2|7476.2|40
1628082600000|2021-08-04 13:10:00|7479.7|7476.7|7483.2|7480.2|7484.2|7481.2|7479.2|7476.2|97
1628082900000|2021-08-04 13:15:00|7482.2|7479.2|7484.2|7481.2|7485.2|7482.2|7481.2|7478.2|41
1628083200000|2021-08-04 13:20:00|7483.2|7480.2|7484.2|7481.2|7484.2|7481.2|7483.2|7480.2|16
1628083500000|2021-08-04 13:25:00|7483.7|7480.7|7484.2|7481.2|7484.7|7481.7|7483.2|7480.2|29
1628083800000|2021-08-04 13:30:00|7483.2|7480.2|7485.7|7482.7|7486.2|7483.2|7477.2|7474.2|199
1628084100000|2021-08-04 13:35:00|7486.2|7483.2|7487.2|7484.2|7490.2|7487.2|7483.2|7480.2|232
1628084400000|2021-08-04 13:40:00|7486.2|7483.2|7488.2|7485.2|7488.2|7485.2|7484.2|7481.2|56
1628084700000|2021-08-04 13:45:00|7489.2|7486.2|7491.2|7488.2|7492.2|7489.2|7484.2|7481.2|83
1628085000000|2021-08-04 13:50:00|7490.2|7487.2|7488.2|7485.2|7494.2|7491.2|7486.2|7483.2|112
1628085300000|2021-08-04 13:55:00|7489.2|7486.2|7488.2|7485.2|7489.2|7486.2|7484.2|7481.2|59
1628085600000|2021-08-04 14:00:00|7488.7|7485.7|7503.2|7500.2|7504.2|7501.2|7488.2|7485.2|301
1628085900000|2021-08-04 14:05:00|7504.2|7501.2|7507.2|7504.2|7507.2|7504.2|7501.2|7498.2|156
1628086200000|2021-08-04 14:10:00|7506.7|7503.7|7508.2|7505.2|7510.2|7507.2|7505.2|7502.2|236
1628086500000|2021-08-04 14:15:00|7509.2|7506.2|7506.2|7503.2|7511.2|7508.2|7505.2|7502.2|185
1628086800000|2021-08-04 14:20:00|7505.2|7502.2|7505.2|7502.2|7505.2|7502.2|7501.7|7498.7|138
1628087100000|2021-08-04 14:25:00|7504.7|7501.7|7507.2|7504.2|7509.2|7506.2|7504.2|7501.2|146
1628087400000|2021-08-04 14:30:00|7506.2|7503.2|7504.7|7501.7|7507.2|7504.2|7499.2|7496.2|210
1628087700000|2021-08-04 14:35:00|7505.2|7502.2|7507.2|7504.2|7508.2|7505.2|7503.2|7500.2|175
1628088000000|2021-08-04 14:40:00|7506.7|7503.7|7511.2|7508.2|7513.2|7510.2|7506.2|7503.2|176
1628088300000|2021-08-04 14:45:00|7510.7|7507.7|7507.7|7504.7|7511.2|7508.2|7507.2|7504.2|149
1628088600000|2021-08-04 14:50:00|7508.2|7505.2|7505.7|7502.7|7508.2|7505.2|7504.2|7501.2|115
1628088900000|2021-08-04 14:55:00|7506.2|7503.2|7505.2|7502.2|7507.2|7504.2|7504.2|7501.2|99
1628089200000|2021-08-04 15:00:00|7506.2|7503.2|7507.2|7504.2|7508.2|7505.2|7503.2|7500.2|185
1628089500000|2021-08-04 15:05:00|7508.2|7505.2|7511.2|7508.2|7511.2|7508.2|7507.2|7504.2|119
1628089800000|2021-08-04 15:10:00|7511.7|7508.7|7507.2|7504.2|7512.2|7509.2|7507.2|7504.2|124
1628090100000|2021-08-04 15:15:00|7508.2|7505.2|7505.2|7502.2|7509.2|7506.2|7505.2|7502.2|92
1628090400000|2021-08-04 15:20:00|7504.2|7501.2|7502.2|7499.2|7504.2|7501.2|7502.2|7499.2|110
1628090700000|2021-08-04 15:25:00|7501.7|7498.7|7500.2|7497.2|7504.2|7501.2|7500.2|7497.2|67
1628091000000|2021-08-04 15:30:00|7500.7|7497.7|7504.2|7501.2|7505.2|7502.2|7500.2|7497.2|115
1628091300000|2021-08-04 15:35:00|7504.7|7501.7|7500.2|7497.2|7504.7|7501.7|7498.2|7495.2|52
1628091600000|2021-08-04 15:40:00|7499.7|7496.7|7499.2|7496.2|7500.2|7497.2|7496.2|7493.2|40
1628091900000|2021-08-04 15:45:00|7499.7|7496.7|7499.2|7496.2|7501.2|7498.2|7497.2|7494.2|47
1628092200000|2021-08-04 15:50:00|7498.2|7495.2|7497.2|7494.2|7499.7|7496.7|7496.2|7493.2|37
1628092500000|2021-08-04 15:55:00|7497.7|7494.7|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|45
1628092800000|2021-08-04 16:00:00|7497.2|7494.2|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|19
1628093100000|2021-08-04 16:05:00|7498.7|7495.7|7498.2|7495.2|7499.2|7496.2|7498.2|7495.2|13
1628093400000|2021-08-04 16:10:00|7498.7|7495.7|7500.2|7497.2|7501.2|7498.2|7497.2|7494.2|60
1628093700000|2021-08-04 16:15:00|7500.7|7497.7|7502.2|7499.2|7502.2|7499.2|7500.2|7497.2|40
1628094000000|2021-08-04 16:20:00|7501.7|7498.7|7500.2|7497.2|7502.2|7499.2|7500.2|7497.2|52
1628094300000|2021-08-04 16:25:00|7499.7|7496.7|7500.2|7497.2|7500.2|7497.2|7498.2|7495.2|44
1628094600000|2021-08-04 16:30:00|7499.2|7496.2|7499.2|7496.2|7500.7|7497.7|7498.2|7495.2|36
1628094900000|2021-08-04 16:35:00|7498.2|7495.2|7499.2|7496.2|7499.2|7496.2|7498.2|7495.2|32
1628095200000|2021-08-04 16:40:00|7498.2|7495.2|7497.2|7494.2|7499.2|7496.2|7496.2|7493.2|35
1628095500000|2021-08-04 16:45:00|7497.7|7494.7|7500.2|7497.2|7500.2|7497.2|7496.7|7493.7|9
1628095800000|2021-08-04 16:50:00|7500.7|7497.7|7500.2|7497.2|7500.7|7497.7|7499.2|7496.2|9
1628096100000|2021-08-04 16:55:00|7499.2|7496.2|7500.2|7497.2|7501.2|7498.2|7499.2|7496.2|15
1628096400000|2021-08-04 17:00:00|7500.7|7497.7|7501.2|7498.2|7502.2|7499.2|7500.7|7497.7|8
1628096700000|2021-08-04 17:05:00|7500.2|7497.2|7503.2|7500.2|7504.2|7501.2|7500.2|7497.2|27
1628097000000|2021-08-04 17:10:00|7504.2|7501.2|7503.2|7500.2|7504.2|7501.2|7503.2|7500.2|10
1628097300000|2021-08-04 17:15:00|7502.2|7499.2|7503.2|7500.2|7503.2|7500.2|7502.2|7499.2|14
1628097600000|2021-08-04 17:20:00|7504.2|7501.2|7503.2|7500.2|7504.7|7501.7|7503.2|7500.2|15
1628097900000|2021-08-04 17:25:00|7502.7|7499.7|7501.2|7498.2|7503.2|7500.2|7501.2|7498.2|16
1628098200000|2021-08-04 17:30:00|7502.2|7499.2|7503.2|7500.2|7503.2|7500.2|7501.2|7498.2|26
1628098500000|2021-08-04 17:35:00|7502.7|7499.7|7500.2|7497.2|7503.2|7500.2|7500.2|7497.2|28
1628098800000|2021-08-04 17:40:00|7499.2|7496.2|7500.2|7497.2|7500.2|7497.2|7499.2|7496.2|12
1628099100000|2021-08-04 17:45:00|7499.2|7496.2|7499.2|7496.2|7500.2|7497.2|7497.7|7494.7|19
1628099400000|2021-08-04 17:50:00|7498.2|7495.2|7500.2|7497.2|7500.2|7497.2|7498.2|7495.2|13
1628099700000|2021-08-04 17:55:00|7500.7|7497.7|7501.2|7498.2|7501.7|7498.7|7500.2|7497.2|0
1628100000000|2021-08-04 18:00:00|7501.7|7498.7|7501.2|7498.2|7501.7|7498.7|7500.2|7497.2|17
1628100300000|2021-08-04 18:05:00|7501.7|7498.7|7503.2|7500.2|7503.2|7500.2|7501.2|7498.2|3
1628100600000|2021-08-04 18:10:00|7503.7|7500.7|7502.2|7499.2|7503.7|7500.7|7502.2|7499.2|16
1628100900000|2021-08-04 18:15:00|7502.7|7499.7|7502.2|7499.2|7504.2|7501.2|7502.2|7499.2|20
1628101200000|2021-08-04 18:20:00|7503.2|7500.2|7503.2|7500.2|7503.2|7500.2|7502.2|7499.2|6
1628101500000|2021-08-04 18:25:00|7502.7|7499.7|7502.7|7499.7|7503.2|7500.2|7501.7|7498.7|5
1628101800000|2021-08-04 18:30:00|7502.2|7499.2|7504.2|7501.2|7504.2|7501.2|7502.2|7499.2|7
1628102100000|2021-08-04 18:35:00|7503.7|7500.7|7504.2|7501.2|7504.2|7501.2|7503.2|7500.2|8
1628102400000|2021-08-04 18:40:00|7503.2|7500.2|7503.2|7500.2|7503.7|7500.7|7502.7|7499.7|4
1628102700000|2021-08-04 18:45:00|7502.2|7499.2|7498.2|7495.2|7502.2|7499.2|7498.2|7495.2|16
1628103000000|2021-08-04 18:50:00|7497.2|7494.2|7497.2|7494.2|7498.2|7495.2|7496.2|7493.2|17
1628103300000|2021-08-04 18:55:00|7497.7|7494.7|7496.2|7493.2|7497.7|7494.7|7496.2|7493.2|16
1628103600000|2021-08-04 19:00:00|7497.2|7494.2|7498.2|7495.2|7498.2|7495.2|7495.2|7492.2|22
1628103900000|2021-08-04 19:05:00|7497.7|7494.7|7495.2|7492.2|7498.2|7495.2|7495.2|7492.2|23
1628104200000|2021-08-04 19:10:00|7494.7|7491.7|7495.2|7492.2|7495.2|7492.2|7493.2|7490.2|16
1628104500000|2021-08-04 19:15:00|7494.2|7491.2|7493.2|7490.2|7494.2|7491.2|7492.2|7489.2|8
1628104800000|2021-08-04 19:20:00|7493.7|7490.7|7495.2|7492.2|7496.2|7493.2|7493.7|7490.7|15
1628105100000|2021-08-04 19:25:00|7496.2|7493.2|7495.2|7492.2|7497.2|7494.2|7494.2|7491.2|22
1628105400000|2021-08-04 19:30:00|7494.2|7491.2|7495.2|7492.2|7495.7|7492.7|7493.2|7490.2|56
1628105700000|2021-08-04 19:35:00|7495.7|7492.7|7495.2|7492.2|7496.7|7493.7|7495.2|7492.2|22
1628106000000|2021-08-04 19:40:00|7494.7|7491.7|7497.2|7494.2|7497.7|7494.7|7494.2|7491.2|13
1628106300000|2021-08-04 19:45:00|7496.7|7493.7|7497.2|7494.2|7497.7|7494.7|7496.2|7493.2|1
1628106600000|2021-08-04 19:50:00|7497.7|7494.7|7495.7|7492.7|7499.2|7496.2|7495.2|7492.2|7
1628106900000|2021-08-04 19:55:00|7495.2|7492.2|7490.2|7487.2|7495.2|7492.2|7490.2|7487.2|96
1628107200000|2021-08-04 20:00:00|7490.7|7487.7|7491.2|7488.2|7491.2|7488.2|7489.2|7486.2|27
1628107500000|2021-08-04 20:05:00|7492.2|7489.2|7490.2|7487.2|7492.2|7489.2|7490.2|7487.2|22
1628107800000|2021-08-04 20:10:00|7491.2|7488.2|7492.2|7489.2|7492.7|7489.7|7491.2|7488.2|10
1628108100000|2021-08-04 20:15:00|7491.7|7488.7|7491.7|7488.7|7491.7|7488.7|7491.2|7488.2|2
1628108400000|2021-08-04 20:20:00|7491.2|7488.2|7490.2|7487.2|7491.7|7488.7|7490.2|7487.2|1
1628109000000|2021-08-04 20:30:00|||||||||6
1628109300000|2021-08-04 20:35:00|||||||||13
1628109600000|2021-08-04 20:40:00|||||||||3
1628109900000|2021-08-04 20:45:00|||||||||29
1628110500000|2021-08-04 20:55:00|7491.2|7488.2|7492.2|7489.2|7492.2|7489.2|7490.7|7487.7|14
1628110800000|2021-08-04 21:00:00|7490.4|7486.4|7489.5|7485.5|7490.4|7486.4|7489|7485|0
1628111100000|2021-08-04 21:05:00|7489.6|7485.6|7490.5|7486.5|7490.8|7486.8|7489.6|7485.6|0
1628111400000|2021-08-04 21:10:00|7490.4|7486.4|7490.3|7486.3|7490.6|7486.6|7490.2|7486.2|0
1628111700000|2021-08-04 21:15:00|7490.2|7486.2|7490.3|7486.3|7490.4|7486.4|7489.7|7485.7|0
1628112000000|2021-08-04 21:20:00|7490.7|7486.7|7491.7|7487.7|7492|7488|7490.6|7486.6|0
1628112300000|2021-08-04 21:25:00|7491.5|7487.5|7491.1|7487.1|7491.8|7487.8|7491.1|7487.1|0
1628112600000|2021-08-04 21:30:00|7491.6|7487.6|7491.1|7487.1|7492|7488|7491|7487|0
1628112900000|2021-08-04 21:35:00|7491.2|7487.2|7491.4|7487.4|7491.6|7487.6|7491.2|7487.2|0
1628113200000|2021-08-04 21:40:00|7491.5|7487.5|7491.4|7487.4|7492.3|7488.3|7491.4|7487.4|0
1628113500000|2021-08-04 21:45:00|7492.2|7488.2|7492.5|7488.5|7492.8|7488.8|7492.1|7488.1|0
1628113800000|2021-08-04 21:50:00|7492.6|7488.6|7492.9|7488.9|7492.9|7488.9|7492.5|7488.5|0
1628114100000|2021-08-04 21:55:00|7492.8|7488.8|7492.3|7488.3|7493|7489|7492|7488|0
1628114400000|2021-08-04 22:00:00|7492.8|7488.8|7493.1|7489.1|7493.2|7489.2|7491.1|7487.1|0
1628114700000|2021-08-04 22:05:00|7492.7|7488.7|7493.6|7489.6|7494.4|7490.4|7492.5|7488.5|0
1628115000000|2021-08-04 22:10:00|7494|7490|7495.7|7491.7|7495.8|7491.8|7494|7490|0
1628115300000|2021-08-04 22:15:00|7495.8|7491.8|7495.4|7491.4|7496.5|7492.5|7495.4|7491.4|0
1628115600000|2021-08-04 22:20:00|7495.6|7491.6|7494.5|7490.5|7495.6|7491.6|7494.5|7490.5|0
1628115900000|2021-08-04 22:25:00|7494.7|7490.7|7495.6|7491.6|7496|7492|7494.7|7490.7|0
1628116200000|2021-08-04 22:30:00|7496|7492|7495.5|7491.5|7497|7493|7495.2|7491.2|0
1628116500000|2021-08-04 22:35:00|7495.7|7491.7|7495.1|7491.1|7495.9|7491.9|7494.7|7490.7|0
1628116800000|2021-08-04 22:40:00|7495|7491|7495|7491|7495.8|7491.8|7495|7491|0
1628117100000|2021-08-04 22:45:00|7494.6|7490.6|7493.8|7489.8|7494.6|7490.6|7493.5|7489.5|0
1628117400000|2021-08-04 22:50:00|7494|7490|7494.9|7490.9|7495.3|7491.3|7494|7490|0
1628117700000|2021-08-04 22:55:00|7494|7490|7494|7490|7494|7490|7494|7490|0
1628118000000|2021-08-04 23:00:00|7493.1|7489.1|7490.6|7486.6|7493.1|7489.1|7490.2|7486.2|0
1628118300000|2021-08-04 23:05:00|7490.4|7486.4|7489.9|7485.9|7491.3|7487.3|7489.9|7485.9|0
1628118600000|2021-08-04 23:10:00|7490|7486|7490.5|7486.5|7490.8|7486.8|7490|7486|0
1628118900000|2021-08-04 23:15:00|7490.1|7486.1|7490|7486|7490.8|7486.8|7490|7486|0
1628119200000|2021-08-04 23:20:00|7489.8|7485.8|7490.8|7486.8|7490.9|7486.9|7489.6|7485.6|0
1628119500000|2021-08-04 23:25:00|7490.6|7486.6|7491.1|7487.1|7491.1|7487.1|7490.4|7486.4|0
1628119800000|2021-08-04 23:30:00|7490.9|7486.9|7491.9|7487.9|7491.9|7487.9|7490.8|7486.8|0
1628120100000|2021-08-04 23:35:00|7491.7|7487.7|7489.3|7485.3|7491.9|7487.9|7489|7485|0
1628120400000|2021-08-04 23:40:00|7489.7|7485.7|7489.7|7485.7|7489.7|7485.7|7489.3|7485.3|0
1628120700000|2021-08-04 23:45:00|7489.9|7485.9|7490.8|7486.8|7490.8|7486.8|7489.7|7485.7|0
1628121000000|2021-08-04 23:50:00|7494.2|7492.2|7487.7|7485.7|7494.2|7492.2|7485.7|7483.7|333
1628121300000|2021-08-04 23:55:00|7488.2|7486.2|7495.7|7493.7|7497.7|7495.7|7487.7|7485.7|297
1628121600000|2021-08-05 00:00:00|7494.7|7492.7|7497.2|7496.2|7500.2|7499.2|7493.7|7491.7|407
1628121900000|2021-08-05 00:05:00|7496.2|7495.2|7496.2|7495.2|7499.2|7498.2|7495.2|7494.2|237
1628122200000|2021-08-05 00:10:00|7495.7|7494.7|7494.2|7493.2|7498.2|7497.2|7491.2|7490.2|337
1628122500000|2021-08-05 00:15:00|7493.7|7492.7|7503.2|7502.2|7505.2|7504.2|7493.2|7492.2|300
1628122800000|2021-08-05 00:20:00|7504.2|7503.2|7504.2|7503.2|7508.7|7507.7|7502.7|7501.7|336
1628123100000|2021-08-05 00:25:00|7505.2|7504.2|7499.2|7498.2|7505.2|7504.2|7499.2|7498.2|317
1628123400000|2021-08-05 00:30:00|7499.7|7498.7|7496.2|7495.2|7502.7|7501.7|7496.2|7495.2|264
1628123700000|2021-08-05 00:35:00|7495.2|7494.2|7495.2|7494.2|7498.2|7497.2|7495.2|7494.2|302
1628124000000|2021-08-05 00:40:00|7495.7|7494.7|7494.2|7493.2|7497.2|7496.2|7493.2|7492.2|184
1628124300000|2021-08-05 00:45:00|7494.7|7493.7|7491.2|7490.2|7496.2|7495.2|7489.2|7488.2|284
1628124600000|2021-08-05 00:50:00|7491.7|7490.7|7494.2|7493.2|7496.2|7495.2|7491.2|7490.2|156
1628124900000|2021-08-05 00:55:00|7493.2|7492.2|7491.2|7490.2|7494.2|7493.2|7491.2|7490.2|207
1628125200000|2021-08-05 01:00:00|7490.2|7489.2|7492.2|7491.2|7492.7|7491.7|7488.2|7487.2|289
1628125500000|2021-08-05 01:05:00|7491.2|7490.2|7495.2|7494.2|7497.2|7496.2|7491.2|7490.2|195
1628125800000|2021-08-05 01:10:00|7496.2|7495.2|7496.2|7495.2|7498.2|7497.2|7494.2|7493.2|200
1628126100000|2021-08-05 01:15:00|7495.7|7494.7|7502.2|7501.2|7502.7|7501.7|7495.7|7494.7|320
1628126400000|2021-08-05 01:20:00|7503.2|7502.2|7507.2|7506.2|7507.2|7506.2|7503.2|7502.2|195
1628126700000|2021-08-05 01:25:00|7508.2|7507.2|7509.2|7508.2|7510.2|7509.2|7507.2|7506.2|344
1628127000000|2021-08-05 01:30:00|7510.2|7509.2|7509.2|7508.2|7513.2|7512.2|7508.2|7507.2|354
1628127300000|2021-08-05 01:35:00|7510.2|7509.2|7508.2|7507.2|7510.2|7509.2|7507.2|7506.2|160
1628127600000|2021-08-05 01:40:00|7509.2|7508.2|7511.2|7510.2|7516.2|7515.2|7509.2|7508.2|423
1628127900000|2021-08-05 01:45:00|7510.7|7509.7|7509.2|7508.2|7511.7|7510.7|7509.2|7508.2|131
1628128200000|2021-08-05 01:50:00|7509.7|7508.7|7508.2|7507.2|7510.2|7509.2|7506.2|7505.2|118
1628128500000|2021-08-05 01:55:00|7509.2|7508.2|7508.2|7507.2|7511.2|7510.2|7507.2|7506.2|155
1628128800000|2021-08-05 02:00:00|7509.2|7508.2|7522.2|7521.2|7524.2|7523.2|7509.2|7508.2|875
1628129100000|2021-08-05 02:05:00|7521.2|7520.2|7513.6|7512.6|7521.2|7520.2|7513.1|7512.1|316
1628129400000|2021-08-05 02:10:00|7514.1|7513.1|7512.1|7511.1|7514.1|7513.1|7511.6|7510.6|206
1628129700000|2021-08-05 02:15:00|7513.1|7512.1|7514.1|7513.1|7515.1|7514.1|7512.1|7511.1|172
1628130000000|2021-08-05 02:20:00|7513.1|7512.1|7516.1|7515.1|7518.1|7517.1|7513.1|7512.1|227
1628130300000|2021-08-05 02:25:00|7517.1|7516.1|7516.1|7515.1|7520.1|7519.1|7516.1|7515.1|330
1628130600000|2021-08-05 02:30:00|7517.1|7516.1|7515.1|7514.1|7517.1|7516.1|7514.1|7513.1|106
1628130900000|2021-08-05 02:35:00|7515.6|7514.6|7515.1|7514.1|7515.6|7514.6|7515.1|7514.1|53
1628131200000|2021-08-05 02:40:00|7514.1|7513.1|7512.1|7511.1|7514.1|7513.1|7511.1|7510.1|177
1628131500000|2021-08-05 02:45:00|7512.6|7511.6|7514.1|7513.1|7516.1|7515.1|7512.1|7511.1|214
1628131800000|2021-08-05 02:50:00|7513.1|7512.1|7513.6|7512.6|7515.1|7514.1|7513.1|7512.1|163
1628132100000|2021-08-05 02:55:00|7514.1|7513.1|7515.1|7514.1|7516.1|7515.1|7513.1|7512.1|88
1628132400000|2021-08-05 03:00:00|7514.1|7513.1|7512.1|7511.1|7516.1|7515.1|7512.1|7511.1|119
1628132700000|2021-08-05 03:05:00|7511.1|7510.1|7513.1|7512.1|7514.1|7513.1|7511.1|7510.1|140
1628133000000|2021-08-05 03:10:00|7514.1|7513.1|7517.1|7516.1|7517.1|7516.1|7513.1|7512.1|174
1628133300000|2021-08-05 03:15:00|7518.1|7517.1|7515.1|7514.1|7519.1|7518.1|7515.1|7514.1|136
1628133600000|2021-08-05 03:20:00|7516.1|7515.1|7512.1|7511.1|7516.1|7515.1|7512.1|7511.1|98
1628133900000|2021-08-05 03:25:00|7513.1|7512.1|7512.1|7511.1|7514.1|7513.1|7512.1|7511.1|169
1628134200000|2021-08-05 03:30:00|7511.1|7510.1|7507.1|7506.1|7512.1|7511.1|7507.1|7506.1|194
1628134500000|2021-08-05 03:35:00|7508.1|7507.1|7510.1|7509.1|7511.1|7510.1|7508.1|7507.1|199
1628134800000|2021-08-05 03:40:00|7511.1|7510.1|7509.1|7508.1|7511.1|7510.1|7509.1|7508.1|172
1628135100000|2021-08-05 03:45:00|7510.1|7509.1|7510.6|7509.6|7511.1|7510.1|7508.1|7507.1|202
1628135400000|2021-08-05 03:50:00|7511.1|7510.1|7507.1|7506.1|7511.1|7510.1|7507.1|7506.1|124
1628135700000|2021-08-05 03:55:00|7506.1|7505.1|7513.6|7512.6|7514.1|7513.1|7506.1|7505.1|219
1628136000000|2021-08-05 04:00:00|7513.1|7512.1|7515.1|7514.1|7516.1|7515.1|7513.1|7512.1|187
1628136300000|2021-08-05 04:05:00|7514.1|7513.1|7515.1|7514.1|7517.1|7516.1|7514.1|7513.1|201
1628136600000|2021-08-05 04:10:00|7514.6|7513.6|7514.1|7513.1|7517.1|7516.1|7513.6|7512.6|220
1628136900000|2021-08-05 04:15:00|7514.6|7513.6|7512.1|7511.1|7516.1|7515.1|7512.1|7511.1|186
1628137200000|2021-08-05 04:20:00|7512.6|7511.6|7513.1|7512.1|7515.1|7514.1|7512.6|7511.6|126
1628137500000|2021-08-05 04:25:00|7512.6|7511.6|7514.1|7513.1|7514.1|7513.1|7512.6|7511.6|77
1628137800000|2021-08-05 04:30:00|7515.1|7514.1|7513.1|7512.1|7516.1|7515.1|7513.1|7512.1|187
1628138100000|2021-08-05 04:35:00|7512.6|7511.6|7512.1|7511.1|7513.6|7512.6|7512.1|7511.1|107
1628138400000|2021-08-05 04:40:00|7511.6|7510.6|7512.1|7511.1|7514.6|7513.6|7510.1|7509.1|209
1628138700000|2021-08-05 04:45:00|7513.1|7512.1|7515.6|7514.6|7516.1|7515.1|7513.1|7512.1|102
1628139000000|2021-08-05 04:50:00|7516.1|7515.1|7518.1|7517.1|7518.1|7517.1|7515.6|7514.6|138
1628139300000|2021-08-05 04:55:00|7517.1|7516.1|7515.1|7514.1|7517.1|7516.1|7515.1|7514.1|134
1628139600000|2021-08-05 05:00:00|7514.1|7513.1|7518.1|7517.1|7518.1|7517.1|7513.1|7512.1|203
1628139900000|2021-08-05 05:05:00|7519.1|7518.1|7516.1|7515.1|7519.1|7518.1|7516.1|7515.1|137
1628140200000|2021-08-05 05:10:00|7517.1|7516.1|7515.1|7514.1|7518.1|7517.1|7514.6|7513.6|179
1628140500000|2021-08-05 05:15:00|7515.6|7514.6|7515.1|7514.1|7517.1|7516.1|7514.1|7513.1|114
1628140800000|2021-08-05 05:20:00|7516.1|7515.1|7513.1|7512.1|7516.6|7515.6|7513.1|7512.1|167
1628141100000|2021-08-05 05:25:00|7514.1|7513.1|7513.1|7512.1|7514.1|7513.1|7512.1|7511.1|193
1628141400000|2021-08-05 05:30:00|7512.1|7511.1|7514.1|7513.1|7515.1|7514.1|7511.6|7510.6|174
1628141700000|2021-08-05 05:35:00|7513.6|7512.6|7511.1|7510.1|7513.6|7512.6|7511.1|7510.1|157
1628142000000|2021-08-05 05:40:00|7512.1|7511.1|7514.1|7513.1|7514.1|7513.1|7512.1|7511.1|132
1628142300000|2021-08-05 05:45:00|7515.1|7514.1|7514.1|7513.1|7516.1|7515.1|7513.1|7512.1|286
1628142600000|2021-08-05 05:50:00|7514.6|7513.6|7514.1|7513.1|7516.1|7515.1|7513.1|7512.1|291
1628142900000|2021-08-05 05:55:00|7515.1|7514.1|7514.1|7513.1|7516.6|7515.6|7513.1|7512.1|309
1628143200000|2021-08-05 06:00:00|7514.6|7512.6|7509.6|7507.6|7515.6|7513.6|7507.6|7505.6|1493
1628143500000|2021-08-05 06:05:00|7508.6|7506.6|7506.6|7504.6|7512.1|7510.1|7505.6|7503.6|1501
1628143800000|2021-08-05 06:10:00|7508.6|7506.6|7510.6|7508.6|7511.6|7509.6|7508.6|7506.6|828
1628144100000|2021-08-05 06:15:00|7510.1|7508.1|7510.6|7508.6|7511.6|7509.6|7509.6|7507.6|325
1628144400000|2021-08-05 06:20:00|7510.1|7508.1|7510.6|7508.6|7511.6|7509.6|7508.6|7506.6|455
1628144700000|2021-08-05 06:25:00|7511.1|7509.1|7513.1|7511.1|7513.6|7511.6|7508.6|7506.6|468
1628145000000|2021-08-05 06:30:00|7513.6|7509.6|7508.6|7504.6|7513.6|7509.6|7508.6|7504.6|0
1628145300000|2021-08-05 06:35:00|7508.9|7504.9|7510.5|7506.5|7510.9|7506.9|7508.4|7504.4|0
1628145600000|2021-08-05 06:40:00|7510.3|7506.3|7509.3|7505.3|7510.8|7506.8|7509.3|7505.3|0
1628145900000|2021-08-05 06:45:00|7510.3|7506.3|7511.4|7507.4|7512.1|7508.1|7510.1|7506.1|0
1628146200000|2021-08-05 06:50:00|7511.5|7507.5|7509.4|7505.4|7511.7|7507.7|7508.7|7504.7|0
1628146500000|2021-08-05 06:55:00|7509.1|7505.1|7509.2|7505.2|7510.6|7506.6|7508.7|7504.7|0
1628146800000|2021-08-05 07:00:00|7509.3|7505.3|7513.2|7509.2|7515.7|7511.7|7509.3|7505.3|0
1628147100000|2021-08-05 07:05:00|7512.8|7508.8|7516.8|7512.8|7519|7515|7512|7508|0
1628147400000|2021-08-05 07:10:00|7516.9|7512.9|7511.6|7508.6|7518.1|7515.1|7509.1|7506.1|425
1628147700000|2021-08-05 07:15:00|7512.1|7509.1|7512.1|7509.1|7516.1|7513.1|7511.1|7508.1|238
1628148000000|2021-08-05 07:20:00|7513.1|7510.1|7512.1|7509.1|7514.1|7511.1|7510.1|7507.1|264
1628148300000|2021-08-05 07:25:00|7511.6|7508.6|7511.1|7508.1|7512.1|7509.1|7510.1|7507.1|8
1628148600000|2021-08-05 07:30:00|7512.1|7509.1|7512.1|7509.1|7513.1|7510.1|7510.6|7507.6|55
1628148900000|2021-08-05 07:35:00|7513.1|7510.1|7515.1|7512.1|7516.1|7513.1|7511.1|7508.1|52
1628149200000|2021-08-05 07:40:00|7514.6|7511.6|7515.1|7512.1|7515.6|7512.6|7513.6|7510.6|20
1628149500000|2021-08-05 07:45:00|7514.1|7511.1|7512.1|7509.1|7515.6|7512.6|7512.1|7509.1|19
1628149800000|2021-08-05 07:50:00|7512.6|7509.6|7514.1|7511.1|7514.1|7511.1|7510.1|7507.1|138
1628150100000|2021-08-05 07:55:00|7513.6|7510.6|7517.6|7514.6|7519.6|7516.6|7513.6|7510.6|89
1628150400000|2021-08-05 08:00:00|7518.1|7515.1|7514.1|7511.1|7518.1|7515.1|7514.1|7511.1|92
1628150700000|2021-08-05 08:05:00|7513.6|7510.6|7514.1|7511.1|7515.6|7512.6|7512.1|7509.1|69
1628151000000|2021-08-05 08:10:00|7514.6|7511.6|7515.6|7512.6|7515.6|7512.6|7513.1|7510.1|28
1628151300000|2021-08-05 08:15:00|7516.1|7513.1|7514.1|7511.1|7516.1|7513.1|7512.6|7509.6|41
1628151600000|2021-08-05 08:20:00|7514.6|7511.6|7514.1|7511.1|7517.1|7514.1|7514.1|7511.1|22
1628151900000|2021-08-05 08:25:00|7513.1|7510.1|7515.1|7512.1|7515.1|7512.1|7513.1|7510.1|29
1628152200000|2021-08-05 08:30:00|7514.6|7511.6|7516.1|7513.1|7516.1|7513.1|7514.1|7511.1|36
1628152500000|2021-08-05 08:35:00|7516.6|7513.6|7517.1|7514.1|7517.1|7514.1|7515.1|7512.1|15
1628152800000|2021-08-05 08:40:00|7516.6|7513.6|7517.1|7514.1|7518.1|7515.1|7516.1|7513.1|9
1628153100000|2021-08-05 08:45:00|7517.6|7514.6|7519.6|7516.6|7521.1|7518.1|7517.1|7514.1|33
1628153400000|2021-08-05 08:50:00|7520.1|7517.1|7521.6|7518.6|7522.1|7519.1|7520.1|7517.1|58
1628153700000|2021-08-05 08:55:00|7521.1|7518.1|7521.1|7518.1|7522.1|7519.1|7520.6|7517.6|16
1628154000000|2021-08-05 09:00:00|7520.6|7517.6|7520.1|7517.1|7522.1|7519.1|7519.1|7516.1|28
1628154300000|2021-08-05 09:05:00|7520.6|7517.6|7520.1|7517.1|7522.1|7519.1|7520.1|7517.1|36
1628154600000|2021-08-05 09:10:00|7521.1|7518.1|7521.1|7518.1|7522.1|7519.1|7520.1|7517.1|25
1628154900000|2021-08-05 09:15:00|7521.6|7518.6|7521.1|7518.1|7521.6|7518.6|7519.1|7516.1|31
1628155200000|2021-08-05 09:20:00|7521.6|7518.6|7519.1|7516.1|7521.6|7518.6|7519.1|7516.1|15
1628155500000|2021-08-05 09:25:00|7518.1|7515.1|7516.1|7513.1|7518.1|7515.1|7516.1|7513.1|14
1628155800000|2021-08-05 09:30:00|7516.6|7513.6|7517.1|7514.1|7519.1|7516.1|7516.1|7513.1|94
1628156100000|2021-08-05 09:35:00|7516.6|7513.6|7515.1|7512.1|7517.1|7514.1|7514.1|7511.1|51
1628156400000|2021-08-05 09:40:00|7514.1|7511.1|7513.1|7510.1|7514.1|7511.1|7512.1|7509.1|79
1628156700000|2021-08-05 09:45:00|7512.6|7509.6|7512.1|7509.1|7513.1|7510.1|7509.6|7506.6|61
1628157000000|2021-08-05 09:50:00|7512.6|7509.6|7515.1|7512.1|7515.1|7512.1|7512.1|7509.1|27
1628157300000|2021-08-05 09:55:00|7515.6|7512.6|7515.1|7512.1|7517.1|7514.1|7515.1|7512.1|53
1628157600000|2021-08-05 10:00:00|7515.6|7512.6|7514.1|7511.1|7517.1|7514.1|7514.1|7511.1|39
1628157900000|2021-08-05 10:05:00|7515.1|7512.1|7515.1|7512.1|7516.1|7513.1|7514.1|7511.1|39
1628158200000|2021-08-05 10:10:00|7514.1|7511.1|7514.1|7511.1|7515.1|7512.1|7514.1|7511.1|14
1628158500000|2021-08-05 10:15:00|7514.6|7511.6|7512.1|7509.1|7515.6|7512.6|7511.6|7508.6|23
1628158800000|2021-08-05 10:20:00|7511.6|7508.6|7511.1|7508.1|7512.1|7509.1|7510.1|7507.1|39
1628159100000|2021-08-05 10:25:00|7511.6|7508.6|7513.1|7510.1|7513.1|7510.1|7511.1|7508.1|14
1628159400000|2021-08-05 10:30:00|7512.6|7509.6|7512.6|7509.6|7513.1|7510.1|7511.1|7508.1|20
1628159700000|2021-08-05 10:35:00|7513.1|7510.1|7510.1|7507.1|7513.1|7510.1|7510.1|7507.1|8
1628160000000|2021-08-05 10:40:00|7510.6|7507.6|7511.1|7508.1|7511.1|7508.1|7510.1|7507.1|4
1628160300000|2021-08-05 10:45:00|7510.1|7507.1|7512.1|7509.1|7512.1|7509.1|7509.1|7506.1|77
1628160600000|2021-08-05 10:50:00|7511.6|7508.6|7509.1|7506.1|7512.1|7509.1|7508.1|7505.1|57
1628160900000|2021-08-05 10:55:00|7508.1|7505.1|7509.1|7506.1|7510.1|7507.1|7508.1|7505.1|19
1628161200000|2021-08-05 11:00:00|7509.6|7506.6|7509.1|7506.1|7510.1|7507.1|7508.1|7505.1|38
1628161500000|2021-08-05 11:05:00|7510.1|7507.1|7508.6|7505.6|7510.1|7507.1|7508.1|7505.1|29
1628161800000|2021-08-05 11:10:00|7508.1|7505.1|7508.1|7505.1|7508.6|7505.6|7508.1|7505.1|7
1628162100000|2021-08-05 11:15:00|7507.6|7504.6|7509.1|7506.1|7509.1|7506.1|7507.1|7504.1|8
1628162400000|2021-08-05 11:20:00|7508.1|7505.1|7507.1|7504.1|7509.1|7506.1|7506.1|7503.1|18
1628162700000|2021-08-05 11:25:00|7506.6|7503.6|7507.1|7504.1|7508.1|7505.1|7506.6|7503.6|23
1628163000000|2021-08-05 11:30:00|7506.6|7503.6|7510.1|7507.1|7510.1|7507.1|7506.6|7503.6|25
1628163300000|2021-08-05 11:35:00|7510.6|7507.6|7511.1|7508.1|7511.1|7508.1|7509.6|7506.6|47
1628163600000|2021-08-05 11:40:00|7510.6|7507.6|7509.6|7506.6|7511.1|7508.1|7509.1|7506.1|45
1628163900000|2021-08-05 11:45:00|7509.1|7506.1|7507.1|7504.1|7509.1|7506.1|7507.1|7504.1|19
1628164200000|2021-08-05 11:50:00|7506.1|7503.1|7507.1|7504.1|7507.1|7504.1|7506.1|7503.1|33
1628164500000|2021-08-05 11:55:00|7507.6|7504.6|7507.6|7504.6|7508.1|7505.1|7506.1|7503.1|33
1628164800000|2021-08-05 12:00:00|7507.1|7504.1|7509.1|7506.1|7509.1|7506.1|7507.1|7504.1|41
1628165100000|2021-08-05 12:05:00|7508.1|7505.1|7510.1|7507.1|7510.1|7507.1|7508.1|7505.1|47
1628165400000|2021-08-05 12:10:00|7510.6|7507.6|7513.1|7510.1|7513.1|7510.1|7510.6|7507.6|14
1628165700000|2021-08-05 12:15:00|7514.1|7511.1|7514.1|7511.1|7516.1|7513.1|7514.1|7511.1|23
1628166000000|2021-08-05 12:20:00|7514.6|7511.6|7515.1|7512.1|7516.1|7513.1|7514.6|7511.6|41
1628166300000|2021-08-05 12:25:00|7515.6|7512.6|7515.6|7512.6|7517.1|7514.1|7515.6|7512.6|19
1628166600000|2021-08-05 12:30:00|7515.1|7512.1|7515.1|7512.1|7516.1|7513.1|7513.1|7510.1|57
1628166900000|2021-08-05 12:35:00|7514.1|7511.1|7514.6|7511.6|7515.1|7512.1|7514.1|7511.1|15
1628167200000|2021-08-05 12:40:00|7515.1|7512.1|7515.1|7512.1|7516.6|7513.6|7514.1|7511.1|43
1628167500000|2021-08-05 12:45:00|7515.6|7512.6|7515.6|7512.6|7517.6|7514.6|7515.1|7512.1|31
1628167800000|2021-08-05 12:50:00|7515.1|7512.1|7514.1|7511.1|7515.6|7512.6|7514.1|7511.1|18
1628168100000|2021-08-05 12:55:00|7513.1|7510.1|7513.1|7510.1|7514.1|7511.1|7511.1|7508.1|25
1628168400000|2021-08-05 13:00:00|7514.1|7511.1|7512.1|7509.1|7515.1|7512.1|7512.1|7509.1|21
1628168700000|2021-08-05 13:05:00|7512.6|7509.6|7510.1|7507.1|7513.1|7510.1|7510.1|7507.1|19
1628169000000|2021-08-05 13:10:00|7511.1|7508.1|7510.1|7507.1|7511.6|7508.6|7509.1|7506.1|23
1628169300000|2021-08-05 13:15:00|7511.1|7508.1|7512.6|7509.6|7513.1|7510.1|7511.1|7508.1|30
1628169600000|2021-08-05 13:20:00|7512.1|7509.1|7511.6|7508.6|7513.1|7510.1|7510.1|7507.1|45
1628169900000|2021-08-05 13:25:00|7511.1|7508.1|7514.1|7511.1|7515.1|7512.1|7511.1|7508.1|30
1628170200000|2021-08-05 13:30:00|7511.6|7508.6|7516.6|7513.6|7518.1|7515.1|7510.6|7507.6|143
1628170500000|2021-08-05 13:35:00|7517.1|7514.1|7522.6|7519.6|7523.6|7520.6|7516.6|7513.6|66
1628170800000|2021-08-05 13:40:00|7523.1|7520.1|7520.1|7517.1|7525.6|7522.6|7520.1|7517.1|65
1628171100000|2021-08-05 13:45:00|7521.1|7518.1|7515.6|7512.6|7522.1|7519.1|7515.1|7512.1|132
1628171400000|2021-08-05 13:50:00|7516.1|7513.1|7517.6|7514.6|7521.6|7518.6|7515.6|7512.6|60
1628171700000|2021-08-05 13:55:00|7518.1|7515.1|7518.1|7515.1|7519.1|7516.1|7517.1|7514.1|50
1628172000000|2021-08-05 14:00:00|7519.1|7516.1|7523.1|7520.1|7523.1|7520.1|7518.1|7515.1|60
1628172300000|2021-08-05 14:05:00|7523.6|7520.6|7518.1|7515.1|7524.1|7521.1|7518.1|7515.1|82
1628172600000|2021-08-05 14:10:00|7518.6|7515.6|7515.1|7512.1|7518.6|7515.6|7514.6|7511.6|135
1628172900000|2021-08-05 14:15:00|7514.1|7511.1|7509.1|7506.1|7514.1|7511.1|7509.1|7506.1|117
1628173200000|2021-08-05 14:20:00|7508.6|7505.6|7508.1|7505.1|7510.1|7507.1|7508.1|7505.1|45
1628173500000|2021-08-05 14:25:00|7507.6|7504.6|7506.1|7503.1|7508.6|7505.6|7506.1|7503.1|44
1628173800000|2021-08-05 14:30:00|7507.1|7504.1|7514.6|7511.6|7514.6|7511.6|7507.1|7504.1|76
1628174100000|2021-08-05 14:35:00|7514.1|7511.1|7510.1|7507.1|7515.6|7512.6|7510.1|7507.1|38
1628174400000|2021-08-05 14:40:00|7509.1|7506.1|7512.6|7509.6|7513.1|7510.1|7509.1|7506.1|32
1628174700000|2021-08-05 14:45:00|7513.1|7510.1|7514.6|7511.6|7516.1|7513.1|7513.1|7510.1|36
1628175000000|2021-08-05 14:50:00|7515.1|7512.1|7518.1|7515.1|7518.1|7515.1|7514.6|7511.6|44
1628175300000|2021-08-05 14:55:00|7517.6|7514.6|7518.1|7515.1|7518.6|7515.6|7516.6|7513.6|14
1628175600000|2021-08-05 15:00:00|7518.6|7515.6|7519.1|7516.1|7519.6|7516.6|7518.1|7515.1|22
1628175900000|2021-08-05 15:05:00|7519.6|7516.6|7521.1|7518.1|7521.1|7518.1|7519.1|7516.1|25
1628176200000|2021-08-05 15:10:00|7520.1|7517.1|7521.6|7518.6|7522.1|7519.1|7520.1|7517.1|42
1628176500000|2021-08-05 15:15:00|7522.1|7519.1|7522.6|7519.6|7524.1|7521.1|7521.6|7518.6|101
1628176800000|2021-08-05 15:20:00|7523.1|7520.1|7523.6|7520.6|7524.1|7521.1|7522.1|7519.1|35
1628177100000|2021-08-05 15:25:00|7524.1|7521.1|7522.6|7519.6|7526.1|7523.1|7522.1|7519.1|56
1628177400000|2021-08-05 15:30:00|7523.1|7520.1|7522.1|7519.1|7523.1|7520.1|7522.1|7519.1|43
1628177700000|2021-08-05 15:35:00|7522.6|7519.6|7521.1|7518.1|7522.6|7519.6|7520.1|7517.1|51
1628178000000|2021-08-05 15:40:00|7520.1|7517.1|7518.1|7515.1|7521.1|7518.1|7518.1|7515.1|48
1628178300000|2021-08-05 15:45:00|7517.1|7514.1|7518.1|7515.1|7519.6|7516.6|7517.1|7514.1|27
1628178600000|2021-08-05 15:50:00|7518.6|7515.6|7520.1|7517.1|7520.1|7517.1|7518.6|7515.6|11
1628178900000|2021-08-05 15:55:00|7519.6|7516.6|7518.1|7515.1|7519.6|7516.6|7516.6|7513.6|16
1628179200000|2021-08-05 16:00:00|7518.6|7515.6|7519.1|7516.1|7519.6|7516.6|7518.1|7515.1|6
1628179500000|2021-08-05 16:05:00|7518.6|7515.6|7521.1|7518.1|7521.1|7518.1|7518.1|7515.1|2
1628179800000|2021-08-05 16:10:00|7520.1|7517.1|7520.1|7517.1|7520.6|7517.6|7520.1|7517.1|10
1628180100000|2021-08-05 16:15:00|7519.6|7516.6|7519.1|7516.1|7519.6|7516.6|7519.1|7516.1|9
1628180400000|2021-08-05 16:20:00|7518.1|7515.1|7518.1|7515.1|7519.1|7516.1|7518.1|7515.1|15
1628180700000|2021-08-05 16:25:00|7518.6|7515.6|7518.1|7515.1|7518.6|7515.6|7517.1|7514.1|37
1628181000000|2021-08-05 16:30:00|7518.6|7515.6|7519.1|7516.1|7519.1|7516.1|7518.1|7515.1|33
1628181300000|2021-08-05 16:35:00|7518.6|7515.6|7518.1|7515.1|7519.1|7516.1|7518.1|7515.1|22
1628181600000|2021-08-05 16:40:00|7518.6|7515.6|7517.6|7514.6|7518.6|7515.6|7517.1|7514.1|17
1628181900000|2021-08-05 16:45:00|7517.1|7514.1|7518.1|7515.1|7518.6|7515.6|7517.1|7514.1|4
1628182200000|2021-08-05 16:50:00|7517.1|7514.1|7518.1|7515.1|7518.1|7515.1|7517.1|7514.1|9
1628182500000|2021-08-05 16:55:00|7517.6|7514.6|7517.1|7514.1|7519.1|7516.1|7517.1|7514.1|37
1628182800000|2021-08-05 17:00:00|7517.6|7514.6|7518.1|7515.1|7518.1|7515.1|7516.1|7513.1|21
1628183100000|2021-08-05 17:05:00|7518.6|7515.6|7516.1|7513.1|7518.6|7515.6|7516.1|7513.1|16
1628183400000|2021-08-05 17:10:00|7516.6|7513.6|7516.6|7513.6|7517.1|7514.1|7516.1|7513.1|28
1628183700000|2021-08-05 17:15:00|7516.1|7513.1|7518.6|7515.6|7518.6|7515.6|7516.1|7513.1|6
1628184000000|2021-08-05 17:20:00|7518.1|7515.1|7518.1|7515.1|7518.6|7515.6|7517.1|7514.1|13
1628184300000|2021-08-05 17:25:00|7518.6|7515.6|7518.1|7515.1|7519.1|7516.1|7518.1|7515.1|4
1628184600000|2021-08-05 17:30:00|7518.6|7515.6|7518.6|7515.6|7518.6|7515.6|7518.1|7515.1|6
1628184900000|2021-08-05 17:35:00|7518.1|7515.1|7518.6|7515.6|7519.1|7516.1|7517.6|7514.6|8
1628185200000|2021-08-05 17:40:00|7518.1|7515.1|7518.6|7515.6|7519.1|7516.1|7518.1|7515.1|3
1628185500000|2021-08-05 17:45:00|7518.1|7515.1|7519.6|7516.6|7520.1|7517.1|7518.1|7515.1|11
1628185800000|2021-08-05 17:50:00|7519.1|7516.1|7519.6|7516.6|7519.6|7516.6|7519.1|7516.1|4
1628186100000|2021-08-05 17:55:00|7519.1|7516.1|7519.1|7516.1|7519.1|7516.1|7519.1|7516.1|3
1628186400000|2021-08-05 18:00:00|7519.6|7516.6|7522.1|7519.1|7522.1|7519.1|7519.1|7516.1|18
1628186700000|2021-08-05 18:05:00|7521.1|7518.1|7521.1|7518.1|7522.1|7519.1|7521.1|7518.1|37
1628187000000|2021-08-05 18:10:00|7521.6|7518.6|7520.1|7517.1|7522.1|7519.1|7520.1|7517.1|16
1628187300000|2021-08-05 18:15:00|7520.6|7517.6|7519.1|7516.1|7521.1|7518.1|7519.1|7516.1|9
1628187600000|2021-08-05 18:20:00|7518.6|7515.6|7517.1|7514.1|7518.6|7515.6|7517.1|7514.1|14
1628187900000|2021-08-05 18:25:00|7518.1|7515.1|7517.1|7514.1|7518.1|7515.1|7517.1|7514.1|7
1628188200000|2021-08-05 18:30:00|7516.6|7513.6|7518.1|7515.1|7518.1|7515.1|7516.1|7513.1|10
1628188500000|2021-08-05 18:35:00|7517.6|7514.6|7517.1|7514.1|7518.1|7515.1|7516.1|7513.1|11
1628188800000|2021-08-05 18:40:00|7517.6|7514.6|7516.6|7513.6|7518.1|7515.1|7516.1|7513.1|2
1628189100000|2021-08-05 18:45:00|7516.1|7513.1|7516.1|7513.1|7516.6|7513.6|7516.1|7513.1|0
1628189400000|2021-08-05 18:50:00|7516.6|7513.6|7516.1|7513.1|7517.1|7514.1|7515.1|7512.1|5
1628189700000|2021-08-05 18:55:00|7517.1|7514.1|7515.1|7512.1|7517.1|7514.1|7515.1|7512.1|11
1628190000000|2021-08-05 19:00:00|7515.6|7512.6|7516.1|7513.1|7517.1|7514.1|7515.6|7512.6|4
1628190300000|2021-08-05 19:05:00|7515.6|7512.6|7516.1|7513.1|7517.1|7514.1|7515.6|7512.6|6
1628190600000|2021-08-05 19:10:00|7515.6|7512.6|7515.1|7512.1|7516.1|7513.1|7515.1|7512.1|2
1628190900000|2021-08-05 19:15:00|7514.1|7511.1|7512.1|7509.1|7514.1|7511.1|7512.1|7509.1|33
1628191200000|2021-08-05 19:20:00|7513.1|7510.1|7512.1|7509.1|7513.1|7510.1|7511.1|7508.1|40
1628191500000|2021-08-05 19:25:00|7511.6|7508.6|7511.1|7508.1|7512.1|7509.1|7511.1|7508.1|51
1628191800000|2021-08-05 19:30:00|7510.6|7507.6|7511.1|7508.1|7511.1|7508.1|7509.6|7506.6|83
1628192100000|2021-08-05 19:35:00|7512.1|7509.1|7512.1|7509.1|7512.1|7509.1|7511.1|7508.1|41
1628192400000|2021-08-05 19:40:00|7513.1|7510.1|7513.6|7510.6|7514.1|7511.1|7512.6|7509.6|22
1628192700000|2021-08-05 19:45:00|7513.1|7510.1|7512.1|7509.1|7514.1|7511.1|7511.1|7508.1|43
1628193000000|2021-08-05 19:50:00|7512.6|7509.6|7514.1|7511.1|7514.1|7511.1|7511.6|7508.6|59
1628193300000|2021-08-05 19:55:00|7515.1|7512.1|7516.1|7513.1|7516.1|7513.1|7513.1|7510.1|106
1628193600000|2021-08-05 20:00:00|7515.1|7512.1|7514.6|7511.6|7515.1|7512.1|7514.1|7511.1|14
1628193900000|2021-08-05 20:05:00|7514.1|7511.1|7515.1|7512.1|7515.1|7512.1|7514.1|7511.1|3
1628194200000|2021-08-05 20:10:00|7514.6|7511.6|7515.6|7512.6|7516.1|7513.1|7514.1|7511.1|2
1628194500000|2021-08-05 20:15:00|7516.1|7513.1|7517.1|7514.1|7517.1|7514.1|7515.6|7512.6|5
1628194800000|2021-08-05 20:20:00|7517.6|7514.6|7516.1|7513.1|7517.6|7514.6|7516.1|7513.1|5
1628195100000|2021-08-05 20:25:00|7517.1|7514.1|7517.1|7514.1|7517.1|7514.1|7517.1|7514.1|6
1628195400000|2021-08-05 20:30:00|7516.1|7513.1|7516.6|7513.6|7517.1|7514.1|7516.1|7513.1|13
1628195700000|2021-08-05 20:35:00|7516.1|7513.1|7517.1|7514.1|7517.1|7514.1|7516.1|7513.1|2
1628196300000|2021-08-05 20:45:00|7516.1|7513.1|7516.1|7513.1|7517.1|7514.1|7516.1|7513.1|10
1628196600000|2021-08-05 20:50:00|||||||||37
1628196900000|2021-08-05 20:55:00|7515.1|7512.1|7516.6|7513.6|7518.6|7515.6|7515.1|7512.1|65
1628197200000|2021-08-05 21:00:00|7517.1|7513.1|7516.9|7512.9|7517.1|7513.1|7516.6|7512.6|0
1628197500000|2021-08-05 21:05:00|7516.7|7512.7|7516.9|7512.9|7516.9|7512.9|7516.6|7512.6|0
1628197800000|2021-08-05 21:10:00|7517|7513|7516.7|7512.7|7517|7513|7516.7|7512.7|0
1628198100000|2021-08-05 21:15:00|7516.9|7512.9|7516.3|7512.3|7517|7513|7516.3|7512.3|0
1628198400000|2021-08-05 21:20:00|7516.2|7512.2|7516.9|7512.9|7516.9|7512.9|7516.2|7512.2|0
1628198700000|2021-08-05 21:25:00|7516.8|7512.8|7516.8|7512.8|7516.8|7512.8|7516.8|7512.8|0
1628199000000|2021-08-05 21:30:00|7516.9|7512.9|7517.3|7513.3|7517.9|7513.9|7516.4|7512.4|0
1628199300000|2021-08-05 21:35:00|7518.2|7514.2|7518|7514|7518.2|7514.2|7518|7514|0
1628199600000|2021-08-05 21:40:00|7518.2|7514.2|7518.3|7514.3|7518.3|7514.3|7517.8|7513.8|0
1628199900000|2021-08-05 21:45:00|7517.8|7513.8|7517.5|7513.5|7517.8|7513.8|7517.1|7513.1|0
1628200200000|2021-08-05 21:50:00|7517.6|7513.6|7517.9|7513.9|7518|7514|7517.3|7513.3|0
1628200500000|2021-08-05 21:55:00|7517.7|7513.7|7517.7|7513.7|7517.7|7513.7|7517.3|7513.3|0
1628200800000|2021-08-05 22:00:00|7517|7513|7516.8|7512.8|7517.6|7513.6|7515.6|7511.6|0
1628201100000|2021-08-05 22:05:00|7517|7513|7516|7512|7517.2|7513.2|7516|7512|0
1628201400000|2021-08-05 22:10:00|7516.2|7512.2|7515|7511|7516.4|7512.4|7515|7511|0
1628201700000|2021-08-05 22:15:00|7515.2|7511.2|7515.1|7511.1|7515.9|7511.9|7514.7|7510.7|0
1628202000000|2021-08-05 22:20:00|7515.3|7511.3|7515.6|7511.6|7515.9|7511.9|7515.3|7511.3|0
1628202300000|2021-08-05 22:25:00|7515.9|7511.9|7515.6|7511.6|7515.9|7511.9|7515.2|7511.2|0
1628202600000|2021-08-05 22:30:00|7515.7|7511.7|7514.4|7510.4|7515.7|7511.7|7514.4|7510.4|0
1628202900000|2021-08-05 22:35:00|7513.7|7509.7|7513.5|7509.5|7513.8|7509.8|7513.3|7509.3|0
1628203200000|2021-08-05 22:40:00|7513.3|7509.3|7513.1|7509.1|7513.5|7509.5|7512.7|7508.7|0
1628203500000|2021-08-05 22:45:00|7513.3|7509.3|7513.2|7509.2|7514|7510|7513.2|7509.2|0
1628203800000|2021-08-05 22:50:00|7513.3|7509.3|7514.1|7510.1|7514.1|7510.1|7513.3|7509.3|0
1628204100000|2021-08-05 22:55:00|7514.3|7510.3|7514.2|7510.2|7514.5|7510.5|7513.9|7509.9|0
1628204400000|2021-08-05 23:00:00|7514|7510|7514.9|7510.9|7514.9|7510.9|7514|7510|0
1628204700000|2021-08-05 23:05:00|7514.7|7510.7|7514.3|7510.3|7515|7511|7514.2|7510.2|0
1628205000000|2021-08-05 23:10:00|7513.9|7509.9|7514.3|7510.3|7514.3|7510.3|7513.7|7509.7|0
1628205300000|2021-08-05 23:15:00|7514.1|7510.1|7514.3|7510.3|7514.5|7510.5|7513.5|7509.5|0
1628205600000|2021-08-05 23:20:00|7514.4|7510.4|7514|7510|7514.4|7510.4|7514|7510|0
1628205900000|2021-08-05 23:25:00|7513.6|7509.6|7513.5|7509.5|7513.9|7509.9|7513.1|7509.1|0
1628206200000|2021-08-05 23:30:00|7513.1|7509.1|7513.5|7509.5|7513.5|7509.5|7513.1|7509.1|0
1628206500000|2021-08-05 23:35:00|7513.7|7509.7|7513|7509|7513.8|7509.8|7512.6|7508.6|0
1628206800000|2021-08-05 23:40:00|7513.1|7509.1|7513.3|7509.3|7514.1|7510.1|7513.1|7509.1|0
1628207100000|2021-08-05 23:45:00|7513.1|7509.1|7512.2|7508.2|7513.3|7509.3|7512.2|7508.2|0
1628207400000|2021-08-05 23:50:00|7513.6|7511.6|7509.6|7507.6|7515.1|7513.1|7506.6|7504.6|585
1628207700000|2021-08-05 23:55:00|7508.6|7506.6|7502.6|7500.6|7508.6|7506.6|7500.6|7498.6|353
1628208000000|2021-08-06 00:00:00|7503.1|7501.1|7494.6|7493.6|7503.6|7501.6|7494.1|7493.1|553
1628208300000|2021-08-06 00:05:00|7494.1|7493.1|7506.6|7505.6|7508.1|7507.1|7494.1|7493.1|507
1628208600000|2021-08-06 00:10:00|7505.6|7504.6|7506.6|7505.6|7511.1|7510.1|7503.1|7502.1|357
1628208900000|2021-08-06 00:15:00|7506.1|7505.1|7503.1|7502.1|7511.1|7510.1|7503.1|7502.1|410
1628209200000|2021-08-06 00:20:00|7504.1|7503.1|7503.1|7502.1|7506.1|7505.1|7501.1|7500.1|250
1628209500000|2021-08-06 00:25:00|7504.1|7503.1|7501.1|7500.1|7509.1|7508.1|7501.1|7500.1|273
1628209800000|2021-08-06 00:30:00|7502.1|7501.1|7507.1|7506.1|7510.1|7509.1|7500.1|7499.1|269
1628210100000|2021-08-06 00:35:00|7507.6|7506.6|7507.1|7506.1|7511.1|7510.1|7506.1|7505.1|199
1628210400000|2021-08-06 00:40:00|7507.6|7506.6|7506.1|7505.1|7509.1|7508.1|7506.1|7505.1|203
1628210700000|2021-08-06 00:45:00|7507.1|7506.1|7500.1|7499.1|7509.1|7508.1|7500.1|7499.1|221
1628211000000|2021-08-06 00:50:00|7501.1|7500.1|7500.1|7499.1|7504.1|7503.1|7500.1|7499.1|315
1628211300000|2021-08-06 00:55:00|7500.6|7499.6|7499.1|7498.1|7503.1|7502.1|7499.1|7498.1|216
1628211600000|2021-08-06 01:00:00|7498.1|7497.1|7498.6|7497.6|7501.1|7500.1|7495.6|7494.6|252
1628211900000|2021-08-06 01:05:00|7498.1|7497.1|7501.1|7500.1|7502.1|7501.1|7497.1|7496.1|122
1628212200000|2021-08-06 01:10:00|7500.1|7499.1|7502.1|7501.1|7503.1|7502.1|7499.6|7498.6|160
1628212500000|2021-08-06 01:15:00|7501.1|7500.1|7502.1|7501.1|7505.1|7504.1|7501.1|7500.1|272
1628212800000|2021-08-06 01:20:00|7502.6|7501.6|7503.1|7502.1|7505.1|7504.1|7502.1|7501.1|254
1628213100000|2021-08-06 01:25:00|7504.1|7503.1|7508.1|7507.1|7509.1|7508.1|7503.1|7502.1|324
1628213400000|2021-08-06 01:30:00|7507.1|7506.1|7509.1|7508.1|7510.1|7509.1|7506.1|7505.1|224
1628213700000|2021-08-06 01:35:00|7510.1|7509.1|7510.1|7509.1|7514.1|7513.1|7510.1|7509.1|260
1628214000000|2021-08-06 01:40:00|7511.1|7510.1|7504.1|7503.1|7512.1|7511.1|7502.1|7501.1|352
1628214300000|2021-08-06 01:45:00|7503.1|7502.1|7505.1|7504.1|7506.1|7505.1|7502.1|7501.1|190
1628214600000|2021-08-06 01:50:00|7506.1|7505.1|7508.1|7507.1|7510.1|7509.1|7505.1|7504.1|146
1628214900000|2021-08-06 01:55:00|7509.1|7508.1|7512.1|7511.1|7512.1|7511.1|7507.1|7506.1|179
1628215200000|2021-08-06 02:00:00|7511.1|7510.1|7503.6|7502.6|7511.1|7510.1|7503.1|7502.1|219
1628215500000|2021-08-06 02:05:00|7503.1|7502.1|7505.1|7504.1|7507.1|7506.1|7503.1|7502.1|130
1628215800000|2021-08-06 02:10:00|7504.1|7503.1|7506.1|7505.1|7507.1|7506.1|7503.1|7502.1|140
1628216100000|2021-08-06 02:15:00|7507.1|7506.1|7509.1|7508.1|7510.1|7509.1|7507.1|7506.1|130
1628216400000|2021-08-06 02:20:00|7508.1|7507.1|7503.1|7502.1|7508.1|7507.1|7502.1|7501.1|246
1628216700000|2021-08-06 02:25:00|7502.6|7501.6|7509.1|7508.1|7509.1|7508.1|7502.6|7501.6|152
1628217000000|2021-08-06 02:30:00|7508.1|7507.1|7509.1|7508.1|7509.1|7508.1|7506.1|7505.1|152
1628217300000|2021-08-06 02:35:00|7508.1|7507.1|7509.1|7508.1|7510.1|7509.1|7507.6|7506.6|174
1628217600000|2021-08-06 02:40:00|7509.6|7508.6|7515.1|7514.1|7515.1|7514.1|7508.1|7507.1|250
1628217900000|2021-08-06 02:45:00|7515.6|7514.6|7513.1|7512.1|7516.1|7515.1|7512.1|7511.1|174
1628218200000|2021-08-06 02:50:00|7512.1|7511.1|7510.1|7509.1|7514.1|7513.1|7510.1|7509.1|163
1628218500000|2021-08-06 02:55:00|7510.6|7509.6|7508.1|7507.1|7511.1|7510.1|7508.1|7507.1|163
1628218800000|2021-08-06 03:00:00|7507.1|7506.1|7504.1|7503.1|7507.1|7506.1|7503.1|7502.1|247
1628219100000|2021-08-06 03:05:00|7503.1|7502.1|7506.1|7505.1|7508.1|7507.1|7503.1|7502.1|172
1628219400000|2021-08-06 03:10:00|7507.1|7506.1|7511.1|7510.1|7511.6|7510.6|7507.1|7506.1|175
1628219700000|2021-08-06 03:15:00|7512.1|7511.1|7511.1|7510.1|7513.1|7512.1|7510.1|7509.1|131
1628220000000|2021-08-06 03:20:00|7510.1|7509.1|7511.1|7510.1|7511.1|7510.1|7509.1|7508.1|87
1628220300000|2021-08-06 03:25:00|7512.1|7511.1|7512.1|7511.1|7514.1|7513.1|7511.1|7510.1|235
1628220600000|2021-08-06 03:30:00|7513.1|7512.1|7513.1|7512.1|7516.1|7515.1|7512.1|7511.1|222
1628220900000|2021-08-06 03:35:00|7512.1|7511.1|7513.1|7512.1|7514.6|7513.6|7510.1|7509.1|181
1628221200000|2021-08-06 03:40:00|7512.1|7511.1|7511.1|7510.1|7513.1|7512.1|7511.1|7510.1|178
1628221500000|2021-08-06 03:45:00|7510.1|7509.1|7509.1|7508.1|7513.1|7512.1|7509.1|7508.1|173
1628221800000|2021-08-06 03:50:00|7508.1|7507.1|7506.1|7505.1|7509.6|7508.6|7506.1|7505.1|186
1628222100000|2021-08-06 03:55:00|7505.1|7504.1|7507.1|7506.1|7508.1|7507.1|7504.1|7503.1|162
1628222400000|2021-08-06 04:00:00|7506.1|7505.1|7505.1|7504.1|7506.1|7505.1|7504.1|7503.1|126
1628222700000|2021-08-06 04:05:00|7506.1|7505.1|7510.1|7509.1|7510.1|7509.1|7506.1|7505.1|205
1628223000000|2021-08-06 04:10:00|7508.1|7507.1|7504.1|7503.1|7508.1|7507.1|7502.1|7501.1|347
1628223300000|2021-08-06 04:15:00|7503.1|7502.1|7503.1|7502.1|7503.1|7502.1|7501.1|7500.1|194
1628223600000|2021-08-06 04:20:00|7505.1|7504.1|7509.1|7508.1|7510.1|7509.1|7505.1|7504.1|220
1628223900000|2021-08-06 04:25:00|7509.6|7508.6|7512.1|7511.1|7514.1|7513.1|7509.1|7508.1|269
1628224200000|2021-08-06 04:30:00|7511.6|7510.6|7510.6|7509.6|7512.1|7511.1|7508.1|7507.1|386
1628224500000|2021-08-06 04:35:00|7511.1|7510.1|7510.1|7509.1|7512.6|7511.6|7509.6|7508.6|181
1628224800000|2021-08-06 04:40:00|7511.1|7510.1|7513.1|7512.1|7513.1|7512.1|7511.1|7510.1|117
1628225100000|2021-08-06 04:45:00|7512.1|7511.1|7515.1|7514.1|7516.1|7515.1|7512.1|7511.1|140
1628225400000|2021-08-06 04:50:00|7513.1|7512.1|7513.1|7512.1|7514.1|7513.1|7511.1|7510.1|242
1628225700000|2021-08-06 04:55:00|7514.1|7513.1|7509.6|7508.6|7514.1|7513.1|7509.1|7508.1|223
1628226000000|2021-08-06 05:00:00|7509.1|7508.1|7510.1|7509.1|7512.1|7511.1|7509.1|7508.1|173
1628226300000|2021-08-06 05:05:00|7511.1|7510.1|7511.1|7510.1|7511.1|7510.1|7509.6|7508.6|182
1628226600000|2021-08-06 05:10:00|7512.1|7511.1|7516.1|7515.1|7516.1|7515.1|7512.1|7511.1|519
1628226900000|2021-08-06 05:15:00|7517.1|7516.1|7517.1|7516.1|7517.1|7516.1|7514.1|7513.1|258
1628227200000|2021-08-06 05:20:00|7518.1|7517.1|7514.1|7513.1|7519.1|7518.1|7513.1|7512.1|267
1628227500000|2021-08-06 05:25:00|7515.1|7514.1|7510.1|7509.1|7515.1|7514.1|7509.6|7508.6|379
1628227800000|2021-08-06 05:30:00|7511.1|7510.1|7515.6|7514.6|7518.1|7517.1|7511.1|7510.1|299
1628228100000|2021-08-06 05:35:00|7516.1|7515.1|7515.1|7514.1|7516.1|7515.1|7513.1|7512.1|205
1628228400000|2021-08-06 05:40:00|7515.6|7514.6|7519.1|7518.1|7519.1|7518.1|7515.1|7514.1|206
1628228700000|2021-08-06 05:45:00|7519.6|7518.6|7521.1|7520.1|7522.1|7521.1|7518.6|7517.6|507
1628229000000|2021-08-06 05:50:00|7522.1|7521.1|7523.1|7522.1|7523.1|7522.1|7521.1|7520.1|314
1628229300000|2021-08-06 05:55:00|7524.1|7523.1|7522.1|7521.1|7525.1|7524.1|7522.1|7521.1|464
1628229600000|2021-08-06 06:00:00|7522.6|7520.6|7529.6|7527.6|7529.6|7527.6|7521.6|7519.6|1294
1628229900000|2021-08-06 06:05:00|7530.6|7528.6|7534.6|7532.6|7537.6|7535.6|7529.6|7527.6|2520
1628230200000|2021-08-06 06:10:00|7535.6|7533.6|7534.6|7532.6|7536.6|7534.6|7533.1|7531.1|1257
1628230500000|2021-08-06 06:15:00|7534.1|7532.1|7536.6|7534.6|7536.6|7534.6|7532.6|7530.6|355
1628230800000|2021-08-06 06:20:00|7535.6|7533.6|7537.6|7535.6|7537.6|7535.6|7534.6|7532.6|309
1628231100000|2021-08-06 06:25:00|7538.1|7536.1|7537.6|7535.6|7538.6|7536.6|7535.6|7533.6|432
1628231400000|2021-08-06 06:30:00|7537.4|7533.6|7534.2|7530.2|7538.3|7534.3|7533.8|7529.8|0
1628231700000|2021-08-06 06:35:00|7535.1|7531.1|7532.9|7528.9|7535.1|7531.1|7531.6|7527.6|0
1628232000000|2021-08-06 06:40:00|7533|7529|7532.5|7528.5|7533.2|7529.2|7530.4|7526.4|0
1628232300000|2021-08-06 06:45:00|7532.4|7528.4|7532.6|7528.6|7532.6|7528.6|7532|7528|0
1628232600000|2021-08-06 06:50:00|7532.2|7528.2|7531.8|7527.8|7533|7529|7531.7|7527.7|0
1628232900000|2021-08-06 06:55:00|7532.1|7528.1|7532.9|7528.9|7533.2|7529.2|7531.7|7527.7|0
1628233200000|2021-08-06 07:00:00|7533|7529|7532.8|7528.8|7533.8|7529.8|7530.7|7526.7|0
1628233500000|2021-08-06 07:05:00|7532.9|7528.9|7530.9|7526.9|7533|7529|7530.5|7526.5|0
1628233800000|2021-08-06 07:10:00|7530.8|7526.8|7531.1|7528.1|7536.1|7533.1|7530.8|7526.8|337
1628234100000|2021-08-06 07:15:00|7530.1|7527.1|7532.1|7529.1|7533.1|7530.1|7530.1|7527.1|227
1628234400000|2021-08-06 07:20:00|7531.1|7528.1|7531.6|7528.6|7531.6|7528.6|7531.1|7528.1|50
1628234700000|2021-08-06 07:25:00|7531.1|7528.1|7531.1|7528.1|7532.1|7529.1|7530.1|7527.1|82
1628235000000|2021-08-06 07:30:00|7531.6|7528.6|7531.1|7528.1|7532.1|7529.1|7531.1|7528.1|59
1628235300000|2021-08-06 07:35:00|7530.1|7527.1|7529.1|7526.1|7530.1|7527.1|7529.1|7526.1|46
1628235600000|2021-08-06 07:40:00|7529.6|7526.6|7530.1|7527.1|7530.1|7527.1|7529.1|7526.1|17
1628235900000|2021-08-06 07:45:00|7529.6|7526.6|7529.1|7526.1|7530.1|7527.1|7529.1|7526.1|10
1628236200000|2021-08-06 07:50:00|7530.1|7527.1|7529.1|7526.1|7530.1|7527.1|7529.1|7526.1|12
1628236500000|2021-08-06 07:55:00|7529.6|7526.6|7529.1|7526.1|7530.1|7527.1|7529.1|7526.1|31
1628236800000|2021-08-06 08:00:00|7528.6|7525.6|7528.1|7525.1|7529.1|7526.1|7528.1|7525.1|33
1628237100000|2021-08-06 08:05:00|7527.1|7524.1|7527.1|7524.1|7527.1|7524.1|7527.1|7524.1|38
1628237400000|2021-08-06 08:10:00|||||||||5
1628237700000|2021-08-06 08:15:00|7528.1|7525.1|7527.1|7524.1|7528.1|7525.1|7527.1|7524.1|19
1628238000000|2021-08-06 08:20:00|7528.1|7525.1|7528.1|7525.1|7528.6|7525.6|7527.1|7524.1|38
1628238300000|2021-08-06 08:25:00|7529.1|7526.1|7531.1|7528.1|7531.1|7528.1|7529.1|7526.1|65
1628238600000|2021-08-06 08:30:00|7530.6|7527.6|7530.1|7527.1|7530.6|7527.6|7529.1|7526.1|28
1628238900000|2021-08-06 08:35:00|||||||||9
1628239200000|2021-08-06 08:40:00|7531.1|7528.1|7529.1|7526.1|7531.1|7528.1|7529.1|7526.1|27
1628239500000|2021-08-06 08:45:00|7529.6|7526.6|7531.1|7528.1|7531.1|7528.1|7529.1|7526.1|29
1628239800000|2021-08-06 08:50:00|||||||||8
1628240100000|2021-08-06 08:55:00|7532.1|7529.1|7533.1|7530.1|7534.1|7531.1|7532.1|7529.1|216
1628240400000|2021-08-06 09:00:00|7534.1|7531.1|7533.1|7530.1|7534.1|7531.1|7533.1|7530.1|18
1628240700000|2021-08-06 09:05:00|7533.6|7530.6|7534.1|7531.1|7534.6|7531.6|7533.1|7530.1|10
1628241000000|2021-08-06 09:10:00|7535.1|7532.1|7535.1|7532.1|7536.1|7533.1|7535.1|7532.1|14
1628241300000|2021-08-06 09:15:00|7534.6|7531.6|7534.1|7531.1|7535.1|7532.1|7532.1|7529.1|23
1628241600000|2021-08-06 09:20:00|7535.1|7532.1|7535.1|7532.1|7536.6|7533.6|7534.1|7531.1|23
1628241900000|2021-08-06 09:25:00|7534.6|7531.6|7535.1|7532.1|7535.1|7532.1|7534.6|7531.6|2
1628242200000|2021-08-06 09:30:00|7535.6|7532.6|7536.1|7533.1|7536.1|7533.1|7535.1|7532.1|4
1628242500000|2021-08-06 09:35:00|||||||||2
1628242800000|2021-08-06 09:40:00|||||||||3
1628243100000|2021-08-06 09:45:00|7537.1|7534.1|7536.1|7533.1|7537.1|7534.1|7536.1|7533.1|12
1628243400000|2021-08-06 09:50:00|7537.1|7534.1|7537.1|7534.1|7538.1|7535.1|7536.6|7533.6|27
1628243700000|2021-08-06 09:55:00|7536.6|7533.6|7536.1|7533.1|7537.1|7534.1|7536.1|7533.1|133
1628244000000|2021-08-06 10:00:00|7535.6|7532.6|7535.1|7532.1|7536.1|7533.1|7534.1|7531.1|61
1628244300000|2021-08-06 10:05:00|7534.6|7531.6|7535.1|7532.1|7535.1|7532.1|7534.1|7531.1|74
1628244600000|2021-08-06 10:10:00|7534.6|7531.6|7536.1|7533.1|7536.1|7533.1|7534.1|7531.1|82
1628244900000|2021-08-06 10:15:00|7537.1|7534.1|7537.1|7534.1|7538.1|7535.1|7536.6|7533.6|42
1628245200000|2021-08-06 10:20:00|7536.6|7533.6|7539.1|7536.1|7539.1|7536.1|7536.1|7533.1|85
1628245500000|2021-08-06 10:25:00|7539.6|7536.6|7539.6|7536.6|7541.1|7538.1|7539.6|7536.6|8
1628245800000|2021-08-06 10:30:00|7539.1|7536.1|7538.1|7535.1|7539.1|7536.1|7536.6|7533.6|6
1628246100000|2021-08-06 10:35:00|7537.6|7534.6|7540.1|7537.1|7540.1|7537.1|7537.1|7534.1|8
1628246400000|2021-08-06 10:40:00|7541.1|7538.1|7541.6|7538.6|7543.1|7540.1|7540.6|7537.6|60
1628246700000|2021-08-06 10:45:00|7542.1|7539.1|7540.6|7537.6|7542.1|7539.1|7539.6|7536.6|5
1628247000000|2021-08-06 10:50:00|7540.1|7537.1|7541.1|7538.1|7541.1|7538.1|7540.1|7537.1|4
1628247300000|2021-08-06 10:55:00|7540.6|7537.6|7542.1|7539.1|7542.1|7539.1|7540.1|7537.1|6
1628247600000|2021-08-06 11:00:00|7541.6|7538.6|7542.1|7539.1|7542.1|7539.1|7541.1|7538.1|2
1628247900000|2021-08-06 11:05:00|7541.6|7538.6|7543.1|7540.1|7543.1|7540.1|7541.6|7538.6|14
1628248200000|2021-08-06 11:10:00|7542.6|7539.6|7542.1|7539.1|7543.1|7540.1|7541.6|7538.6|5
1628248500000|2021-08-06 11:15:00|7541.6|7538.6|7543.1|7540.1|7543.1|7540.1|7541.6|7538.6|15
1628248800000|2021-08-06 11:20:00|||||||||17
1628249100000|2021-08-06 11:25:00|||||||||47
1628250300000|2021-08-06 11:45:00|||||||||1
1628250600000|2021-08-06 11:50:00|||||||||44
1628250900000|2021-08-06 11:55:00|||||||||24
1628251200000|2021-08-06 12:00:00|7544.1|7541.1|7543.1|7540.1|7544.1|7541.1|7543.1|7540.1|39
1628251500000|2021-08-06 12:05:00|||||||||18
1628251800000|2021-08-06 12:10:00|7544.1|7541.1|7543.1|7540.1|7544.1|7541.1|7543.1|7540.1|12
1628252100000|2021-08-06 12:15:00|||||||||38
1628252400000|2021-08-06 12:20:00|||||||||85
1628252700000|2021-08-06 12:25:00|7542.6|7539.6|7543.6|7540.6|7544.1|7541.1|7542.1|7539.1|71
1628253000000|2021-08-06 12:30:00|7544.1|7541.1|7549.1|7546.1|7560.1|7557.1|7544.1|7541.1|237
1628253300000|2021-08-06 12:35:00|7548.6|7545.6|7547.1|7544.1|7549.1|7546.1|7544.1|7541.1|54
1628253600000|2021-08-06 12:40:00|7546.1|7543.1|7547.1|7544.1|7550.1|7547.1|7546.1|7543.1|53
1628253900000|2021-08-06 12:45:00|7546.1|7543.1|7545.1|7542.1|7547.1|7544.1|7544.1|7541.1|40
1628254200000|2021-08-06 12:50:00|7544.6|7541.6|7546.1|7543.1|7546.6|7543.6|7541.1|7538.1|104
1628254500000|2021-08-06 12:55:00|7546.6|7543.6|7551.1|7548.1|7551.1|7548.1|7546.1|7543.1|52
1628254800000|2021-08-06 13:00:00|7552.1|7549.1|7553.1|7550.1|7554.1|7551.1|7551.1|7548.1|50
1628255100000|2021-08-06 13:05:00|7554.1|7551.1|7551.1|7548.1|7554.1|7551.1|7551.1|7548.1|14
1628255400000|2021-08-06 13:10:00|7552.1|7549.1|7550.1|7547.1|7552.6|7549.6|7550.1|7547.1|10
1628255700000|2021-08-06 13:15:00|7551.1|7548.1|7552.1|7549.1|7553.6|7550.6|7550.1|7547.1|79
1628256000000|2021-08-06 13:20:00|7551.6|7548.6|7551.1|7548.1|7552.1|7549.1|7551.1|7548.1|60
1628256300000|2021-08-06 13:25:00|7551.6|7548.6|7549.1|7546.1|7552.1|7549.1|7549.1|7546.1|44
1628256600000|2021-08-06 13:30:00|7548.6|7545.6|7553.1|7550.1|7556.1|7553.1|7548.1|7545.1|191
1628256900000|2021-08-06 13:35:00|7554.1|7551.1|7554.1|7551.1|7555.1|7552.1|7551.1|7548.1|65
1628257200000|2021-08-06 13:40:00|7553.6|7550.6|7554.1|7551.1|7555.1|7552.1|7552.1|7549.1|29
1628257500000|2021-08-06 13:45:00|7554.6|7551.6|7553.1|7550.1|7555.1|7552.1|7551.6|7548.6|52
1628257800000|2021-08-06 13:50:00|7552.1|7549.1|7550.1|7547.1|7552.1|7549.1|7545.6|7542.6|119
1628258100000|2021-08-06 13:55:00|7549.6|7546.6|7550.1|7547.1|7551.1|7548.1|7546.1|7543.1|62
1628258400000|2021-08-06 14:00:00|7549.1|7546.1|7551.1|7548.1|7551.1|7548.1|7546.1|7543.1|64
1628258700000|2021-08-06 14:05:00|7551.6|7548.6|7551.1|7548.1|7552.1|7549.1|7548.1|7545.1|74
1628259000000|2021-08-06 14:10:00|7550.1|7547.1|7550.1|7547.1|7550.1|7547.1|7547.1|7544.1|48
1628259300000|2021-08-06 14:15:00|7549.6|7546.6|7552.1|7549.1|7554.1|7551.1|7549.1|7546.1|32
1628259600000|2021-08-06 14:20:00|7553.1|7550.1|7556.1|7553.1|7557.1|7554.1|7553.1|7550.1|111
1628259900000|2021-08-06 14:25:00|7557.1|7554.1|7557.1|7554.1|7558.1|7555.1|7555.1|7552.1|87
1628260200000|2021-08-06 14:30:00|7558.1|7555.1|7557.1|7554.1|7560.1|7557.1|7556.1|7553.1|66
1628260500000|2021-08-06 14:35:00|7557.6|7554.6|7557.1|7554.1|7558.6|7555.6|7557.1|7554.1|29
1628260800000|2021-08-06 14:40:00|7557.6|7554.6|7558.1|7555.1|7560.1|7557.1|7557.1|7554.1|27
1628261100000|2021-08-06 14:45:00|7559.1|7556.1|7559.1|7556.1|7560.6|7557.6|7557.1|7554.1|48
1628261400000|2021-08-06 14:50:00|7560.1|7557.1|7557.1|7554.1|7560.1|7557.1|7556.1|7553.1|60
1628261700000|2021-08-06 14:55:00|7557.6|7554.6|7557.1|7554.1|7559.6|7556.6|7556.6|7553.6|83
1628262000000|2021-08-06 15:00:00|7557.6|7554.6|7559.1|7556.1|7561.1|7558.1|7557.6|7554.6|75
1628262300000|2021-08-06 15:05:00|7558.1|7555.1|7560.1|7557.1|7560.1|7557.1|7557.1|7554.1|38
1628262600000|2021-08-06 15:10:00|7559.6|7556.6|7556.6|7553.6|7561.1|7558.1|7556.1|7553.1|76
1628262900000|2021-08-06 15:15:00|7556.1|7553.1|7554.1|7551.1|7556.1|7553.1|7554.1|7551.1|87
1628263200000|2021-08-06 15:20:00|7555.1|7552.1|7556.1|7553.1|7557.1|7554.1|7555.1|7552.1|84
1628263500000|2021-08-06 15:25:00|7556.6|7553.6|7554.1|7551.1|7557.1|7554.1|7553.1|7550.1|96
1628263800000|2021-08-06 15:30:00|7553.1|7550.1|7552.6|7549.6|7555.1|7552.1|7552.1|7549.1|70
1628264100000|2021-08-06 15:35:00|7552.1|7549.1|7556.1|7553.1|7556.1|7553.1|7552.1|7549.1|72
1628264400000|2021-08-06 15:40:00|7555.6|7552.6|7556.1|7553.1|7556.1|7553.1|7554.1|7551.1|42
1628264700000|2021-08-06 15:45:00|7555.6|7552.6|7555.1|7552.1|7556.1|7553.1|7554.1|7551.1|17
1628265000000|2021-08-06 15:50:00|7555.6|7552.6|7555.1|7552.1|7556.1|7553.1|7554.1|7551.1|13
1628265300000|2021-08-06 15:55:00|7555.6|7552.6|7559.1|7556.1|7559.1|7556.1|7555.1|7552.1|39
1628265600000|2021-08-06 16:00:00|7558.1|7555.1|7559.1|7556.1|7560.1|7557.1|7558.1|7555.1|16
1628265900000|2021-08-06 16:05:00|7559.6|7556.6|7560.1|7557.1|7560.1|7557.1|7559.1|7556.1|7
1628266200000|2021-08-06 16:10:00|7559.6|7556.6|7558.6|7555.6|7560.1|7557.1|7558.1|7555.1|21
1628266500000|2021-08-06 16:15:00|7558.1|7555.1|7560.1|7557.1|7560.1|7557.1|7558.1|7555.1|4
1628266800000|2021-08-06 16:20:00|7560.6|7557.6|7560.1|7557.1|7561.1|7558.1|7560.1|7557.1|12
1628267100000|2021-08-06 16:25:00|7560.6|7557.6|7560.1|7557.1|7561.1|7558.1|7560.1|7557.1|12
1628267400000|2021-08-06 16:30:00|7560.6|7557.6|7560.1|7557.1|7561.1|7558.1|7560.1|7557.1|7
1628267700000|2021-08-06 16:35:00|7560.6|7557.6|7562.6|7559.6|7563.1|7560.1|7560.1|7557.1|23
1628268000000|2021-08-06 16:40:00|7562.1|7559.1|7561.1|7558.1|7562.1|7559.1|7561.1|7558.1|18
1628268300000|2021-08-06 16:45:00|7561.6|7558.6|7562.6|7559.6|7563.1|7560.1|7561.1|7558.1|7
1628268600000|2021-08-06 16:50:00|7563.1|7560.1|7563.1|7560.1|7563.6|7560.6|7562.1|7559.1|20
1628268900000|2021-08-06 16:55:00|7563.6|7560.6|7563.1|7560.1|7564.1|7561.1|7563.1|7560.1|11
1628269200000|2021-08-06 17:00:00|7563.6|7560.6|7563.1|7560.1|7564.1|7561.1|7563.1|7560.1|6
1628269500000|2021-08-06 17:05:00|||||||||1
1628269800000|2021-08-06 17:10:00|7562.1|7559.1|7562.1|7559.1|7563.1|7560.1|7562.1|7559.1|4
1628270100000|2021-08-06 17:15:00|7562.6|7559.6|7562.6|7559.6|7563.1|7560.1|7562.6|7559.6|4
1628270400000|2021-08-06 17:20:00|7563.1|7560.1|7563.1|7560.1|7563.1|7560.1|7562.1|7559.1|1
1628270700000|2021-08-06 17:25:00|7562.6|7559.6|7562.1|7559.1|7563.1|7560.1|7562.1|7559.1|8
1628271000000|2021-08-06 17:30:00|7562.6|7559.6|7563.1|7560.1|7563.1|7560.1|7562.1|7559.1|18
1628271300000|2021-08-06 17:35:00|7562.6|7559.6|7562.6|7559.6|7563.1|7560.1|7562.6|7559.6|5
1628271600000|2021-08-06 17:40:00|7563.1|7560.1|7561.1|7558.1|7563.1|7560.1|7561.1|7558.1|13
1628271900000|2021-08-06 17:45:00|7561.6|7558.6|7561.1|7558.1|7561.6|7558.6|7561.1|7558.1|6
1628272200000|2021-08-06 17:50:00|7560.6|7557.6|7561.1|7558.1|7561.1|7558.1|7560.1|7557.1|12
1628272500000|2021-08-06 17:55:00|7561.6|7558.6|7564.1|7561.1|7564.1|7561.1|7561.6|7558.6|7
1628272800000|2021-08-06 18:00:00|7563.6|7560.6|7564.1|7561.1|7564.1|7561.1|7563.1|7560.1|17
1628273100000|2021-08-06 18:05:00|7563.1|7560.1|7563.6|7560.6|7564.1|7561.1|7563.1|7560.1|19
1628273400000|2021-08-06 18:10:00|7564.1|7561.1|7563.6|7560.6|7564.1|7561.1|7563.1|7560.1|3
1628273700000|2021-08-06 18:15:00|7563.1|7560.1|7565.1|7562.1|7565.1|7562.1|7563.1|7560.1|31
1628274000000|2021-08-06 18:20:00|7564.1|7561.1|7564.6|7561.6|7565.1|7562.1|7564.1|7561.1|16
1628274300000|2021-08-06 18:25:00|7564.1|7561.1|7563.1|7560.1|7564.1|7561.1|7563.1|7560.1|14
1628274600000|2021-08-06 18:30:00|7562.1|7559.1|7563.1|7560.1|7563.1|7560.1|7562.1|7559.1|15
1628274900000|2021-08-06 18:35:00|7562.1|7559.1|7561.1|7558.1|7562.6|7559.6|7561.1|7558.1|2
1628275200000|2021-08-06 18:40:00|7560.6|7557.6|7559.6|7556.6|7560.6|7557.6|7559.6|7556.6|2
1628275500000|2021-08-06 18:45:00|7560.1|7557.1|7560.1|7557.1|7561.1|7558.1|7559.6|7556.6|6
1628275800000|2021-08-06 18:50:00|7559.1|7556.1|7559.1|7556.1|7560.1|7557.1|7559.1|7556.1|2
1628276100000|2021-08-06 18:55:00|7558.1|7555.1|7557.6|7554.6|7558.1|7555.1|7557.1|7554.1|2
1628276400000|2021-08-06 19:00:00|7558.1|7555.1|7555.6|7552.6|7558.1|7555.1|7555.6|7552.6|2
1628276700000|2021-08-06 19:05:00|7556.1|7553.1|7557.6|7554.6|7557.6|7554.6|7555.6|7552.6|6
1628277000000|2021-08-06 19:10:00|7558.1|7555.1|7561.6|7558.6|7561.6|7558.6|7558.1|7555.1|33
1628277300000|2021-08-06 19:15:00|7561.1|7558.1|7561.1|7558.1|7562.6|7559.6|7560.6|7557.6|61
1628277600000|2021-08-06 19:20:00|7562.1|7559.1|7564.1|7561.1|7564.1|7561.1|7561.6|7558.6|36
1628277900000|2021-08-06 19:25:00|7564.6|7561.6|7568.1|7565.1|7568.6|7565.6|7564.1|7561.1|139
1628278200000|2021-08-06 19:30:00|7567.1|7564.1|7568.1|7565.1|7568.1|7565.1|7567.1|7564.1|30
1628278500000|2021-08-06 19:35:00|7567.1|7564.1|7566.1|7563.1|7567.1|7564.1|7566.1|7563.1|30
1628278800000|2021-08-06 19:40:00|7565.1|7562.1|7561.1|7558.1|7565.1|7562.1|7561.1|7558.1|32
1628279100000|2021-08-06 19:45:00|7560.1|7557.1|7559.6|7556.6|7560.6|7557.6|7559.1|7556.1|25
1628279400000|2021-08-06 19:50:00|7559.1|7556.1|7563.1|7560.1|7563.1|7560.1|7558.1|7555.1|28
1628279700000|2021-08-06 19:55:00|7563.6|7560.6|7571.1|7568.1|7571.1|7568.1|7563.6|7560.6|183
1628280000000|2021-08-06 20:00:00|7570.6|7567.6|7567.6|7564.6|7570.6|7567.6|7567.6|7564.6|28
1628280300000|2021-08-06 20:05:00|7568.1|7565.1|7568.6|7565.6|7568.6|7565.6|7568.1|7565.1|4
1628280600000|2021-08-06 20:10:00|7569.1|7566.1|7568.6|7565.6|7569.6|7566.6|7568.1|7565.1|11
1628280900000|2021-08-06 20:15:00|7568.1|7565.1|7568.1|7565.1|7568.6|7565.6|7567.1|7564.1|29
1628281500000|2021-08-06 20:25:00|7568.6|7565.6|7568.6|7565.6|7568.6|7565.6|7568.6|7565.6|4
1628281800000|2021-08-06 20:30:00|7569.1|7566.1|7568.1|7565.1|7569.1|7566.1|7568.1|7565.1|4
1628282100000|2021-08-06 20:35:00|7568.6|7565.6|7568.6|7565.6|7568.6|7565.6|7568.6|7565.6|3
1628282400000|2021-08-06 20:40:00|7569.6|7566.6|7569.6|7566.6|7569.6|7566.6|7569.6|7566.6|8
1628282700000|2021-08-06 20:45:00|7570.1|7567.1|7569.6|7566.6|7570.6|7567.6|7568.6|7565.6|34
1628283000000|2021-08-06 20:50:00|7569.1|7566.1|7570.1|7567.1|7570.1|7567.1|7569.1|7566.1|29
1628283300000|2021-08-06 20:55:00|7570.6|7567.6|7569.6|7566.6|7571.1|7568.1|7569.6|7566.6|6
1628460000000|2021-08-08 22:00:00|7567|7563|7563.4|7559.4|7567|7563|7561.5|7557.5|0
1628460300000|2021-08-08 22:05:00|7563.6|7559.6|7572.3|7568.3|7573.4|7569.4|7562.1|7558.1|0
1628460600000|2021-08-08 22:10:00|7572.5|7568.5|7570.4|7566.4|7573.4|7569.4|7570.4|7566.4|0
1628460900000|2021-08-08 22:15:00|7570.3|7566.3|7569.3|7565.3|7571|7567|7568.9|7564.9|0
1628461200000|2021-08-08 22:20:00|7569.1|7565.1|7570|7566|7570.3|7566.3|7568.9|7564.9|0
1628461500000|2021-08-08 22:25:00|7570.2|7566.2|7568.2|7564.2|7570.2|7566.2|7568.2|7564.2|0
1628461800000|2021-08-08 22:30:00|7568.4|7564.4|7567.1|7563.1|7568.6|7564.6|7566.4|7562.4|0
1628462100000|2021-08-08 22:35:00|7566.9|7562.9|7561.5|7557.5|7568|7564|7561.5|7557.5|0
1628462400000|2021-08-08 22:40:00|7561.7|7557.7|7561.6|7557.6|7562.1|7558.1|7560.5|7556.5|0
1628462700000|2021-08-08 22:45:00|7561.8|7557.8|7560.3|7556.3|7562|7558|7559.3|7555.3|0
1628463000000|2021-08-08 22:50:00|7560.1|7556.1|7560.8|7556.8|7561|7557|7559.3|7555.3|0
1628463300000|2021-08-08 22:55:00|7561.2|7557.2|7560.7|7556.7|7562.4|7558.4|7559.1|7555.1|0
1628463600000|2021-08-08 23:00:00|7561.1|7557.1|7557.1|7553.1|7561.1|7557.1|7555.3|7551.3|0
1628463900000|2021-08-08 23:05:00|7557.3|7553.3|7555.5|7551.5|7558|7554|7552.9|7548.9|0
1628464200000|2021-08-08 23:10:00|7555.9|7551.9|7557.5|7553.5|7557.9|7553.9|7555|7551|0
1628464500000|2021-08-08 23:15:00|7557.7|7553.7|7555.7|7551.7|7558.3|7554.3|7555.2|7551.2|0
1628464800000|2021-08-08 23:20:00|7556.1|7552.1|7558.2|7554.2|7558.6|7554.6|7555.7|7551.7|0
1628465100000|2021-08-08 23:25:00|7558.4|7554.4|7557.7|7553.7|7558.6|7554.6|7555.6|7551.6|0
1628465400000|2021-08-08 23:30:00|7557.3|7553.3|7552.6|7548.6|7558|7554|7552.6|7548.6|0
1628465700000|2021-08-08 23:35:00|7552.4|7548.4|7543.5|7539.5|7552.7|7548.7|7542.9|7538.9|0
1628466000000|2021-08-08 23:40:00|7543.1|7539.1|7545.9|7541.9|7548.9|7544.9|7542.7|7538.7|0
1628466300000|2021-08-08 23:45:00|7546.2|7542.2|7545.6|7541.6|7546.6|7542.6|7544.5|7540.5|0
1628466600000|2021-08-08 23:50:00|7543.6|7542.6|7541.1|7539.1|7549.6|7547.6|7536.6|7534.6|801
1628466900000|2021-08-08 23:55:00|7540.6|7538.6|7546.6|7544.6|7548.6|7546.6|7540.6|7538.6|330
1628467200000|2021-08-09 00:00:00|7545.6|7543.6|7541.6|7540.6|7547.6|7546.6|7540.1|7539.1|435
1628467500000|2021-08-09 00:05:00|7542.1|7541.1|7541.1|7540.1|7545.6|7544.6|7532.1|7531.1|563
1628467800000|2021-08-09 00:10:00|7542.1|7541.1|7547.6|7546.6|7550.1|7549.1|7537.1|7536.1|537
1628468100000|2021-08-09 00:15:00|7549.1|7548.1|7541.1|7540.1|7551.1|7550.1|7538.1|7537.1|349
1628468400000|2021-08-09 00:20:00|7540.6|7539.6|7544.1|7543.1|7544.1|7543.1|7537.1|7536.1|221
1628468700000|2021-08-09 00:25:00|7544.6|7543.6|7545.1|7544.1|7545.1|7544.1|7541.1|7540.1|291
1628469000000|2021-08-09 00:30:00|7544.1|7543.1|7549.1|7548.1|7549.1|7548.1|7541.6|7540.6|254
1628469300000|2021-08-09 00:35:00|7550.1|7549.1|7561.1|7560.1|7564.1|7563.1|7550.1|7549.1|510
1628469600000|2021-08-09 00:40:00|7560.6|7559.6|7561.6|7560.6|7564.1|7563.1|7559.6|7558.6|249
1628469900000|2021-08-09 00:45:00|7561.1|7560.1|7555.1|7554.1|7562.1|7561.1|7555.1|7554.1|373
1628470200000|2021-08-09 00:50:00|7556.1|7555.1|7556.1|7555.1|7556.6|7555.6|7551.1|7550.1|245
1628470500000|2021-08-09 00:55:00|7557.6|7556.6|7560.1|7559.1|7562.1|7561.1|7557.1|7556.1|210
1628470800000|2021-08-09 01:00:00|7560.6|7559.6|7562.1|7561.1|7562.6|7561.6|7558.1|7557.1|202
1628471100000|2021-08-09 01:05:00|7561.1|7560.1|7559.1|7558.1|7561.1|7560.1|7558.1|7557.1|204
1628471400000|2021-08-09 01:10:00|7560.1|7559.1|7560.1|7559.1|7561.1|7560.1|7557.1|7556.1|248
1628471700000|2021-08-09 01:15:00|7561.1|7560.1|7560.1|7559.1|7561.1|7560.1|7557.1|7556.1|305
1628472000000|2021-08-09 01:20:00|7561.1|7560.1|7556.1|7555.1|7561.1|7560.1|7555.1|7554.1|281
1628472300000|2021-08-09 01:25:00|7555.6|7554.6|7556.6|7555.6|7557.6|7556.6|7554.1|7553.1|172
1628472600000|2021-08-09 01:30:00|7556.1|7555.1|7554.1|7553.1|7558.1|7557.1|7551.1|7550.1|155
1628472900000|2021-08-09 01:35:00|7553.6|7552.6|7551.1|7550.1|7554.1|7553.1|7547.1|7546.1|255
1628473200000|2021-08-09 01:40:00|7551.6|7550.6|7549.1|7548.1|7551.6|7550.6|7548.1|7547.1|145
1628473500000|2021-08-09 01:45:00|7550.1|7549.1|7545.1|7544.1|7550.1|7549.1|7544.1|7543.1|270
1628473800000|2021-08-09 01:50:00|7544.1|7543.1|7543.1|7542.1|7546.1|7545.1|7542.1|7541.1|167
1628474100000|2021-08-09 01:55:00|7542.1|7541.1|7541.1|7540.1|7544.1|7543.1|7540.1|7539.1|230
1628474400000|2021-08-09 02:00:00|7540.1|7539.1|7540.1|7539.1|7540.6|7539.6|7539.1|7538.1|182
1628474700000|2021-08-09 02:05:00|7539.1|7538.1|7542.1|7541.1|7542.1|7541.1|7538.1|7537.1|224
1628475000000|2021-08-09 02:10:00|7541.1|7540.1|7540.1|7539.1|7542.6|7541.6|7540.1|7539.1|135
1628475300000|2021-08-09 02:15:00|7541.1|7540.1|7545.1|7544.1|7545.1|7544.1|7540.1|7539.1|214
1628475600000|2021-08-09 02:20:00|7546.1|7545.1|7546.1|7545.1|7547.1|7546.1|7545.1|7544.1|126
1628475900000|2021-08-09 02:25:00|7545.1|7544.1|7545.1|7544.1|7546.1|7545.1|7544.1|7543.1|146
1628476200000|2021-08-09 02:30:00|7545.6|7544.6|7549.6|7548.6|7554.1|7553.1|7545.1|7544.1|291
1628476500000|2021-08-09 02:35:00|7549.1|7548.1|7549.1|7548.1|7550.6|7549.6|7546.1|7545.1|138
1628476800000|2021-08-09 02:40:00|7550.1|7549.1|7550.1|7549.1|7552.1|7551.1|7548.6|7547.6|94
1628477100000|2021-08-09 02:45:00|7550.6|7549.6|7546.1|7545.1|7551.1|7550.1|7545.1|7544.1|133
1628477400000|2021-08-09 02:50:00|7545.6|7544.6|7547.9|7546.9|7547.9|7546.9|7545.1|7544.1|66
1628477700000|2021-08-09 02:55:00|7546.9|7545.9|7548.4|7547.4|7548.4|7547.4|7546.9|7545.9|71
1628478000000|2021-08-09 03:00:00|7548.9|7547.9|7545.9|7544.9|7550.9|7549.9|7544.9|7543.9|157
1628478300000|2021-08-09 03:05:00|7544.9|7543.9|7544.9|7543.9|7545.9|7544.9|7544.4|7543.4|140
1628478600000|2021-08-09 03:10:00|7543.9|7542.9|7546.9|7545.9|7546.9|7545.9|7543.4|7542.4|169
1628478900000|2021-08-09 03:15:00|7547.9|7546.9|7543.9|7542.9|7549.9|7548.9|7541.9|7540.9|246
1628479200000|2021-08-09 03:20:00|7543.4|7542.4|7543.9|7542.9|7544.9|7543.9|7542.9|7541.9|103
1628479500000|2021-08-09 03:25:00|7542.9|7541.9|7542.9|7541.9|7543.9|7542.9|7541.9|7540.9|106
1628479800000|2021-08-09 03:30:00|7543.4|7542.4|7540.9|7539.9|7544.9|7543.9|7540.9|7539.9|94
1628480100000|2021-08-09 03:35:00|7539.9|7538.9|7540.9|7539.9|7540.9|7539.9|7539.9|7538.9|108
1628480400000|2021-08-09 03:40:00|7539.9|7538.9|7541.9|7540.9|7541.9|7540.9|7539.9|7538.9|95
1628480700000|2021-08-09 03:45:00|7540.9|7539.9|7541.9|7540.9|7543.4|7542.4|7540.9|7539.9|83
1628481000000|2021-08-09 03:50:00|7542.9|7541.9|7542.9|7541.9|7544.9|7543.9|7542.9|7541.9|145
1628481300000|2021-08-09 03:55:00|7541.9|7540.9|7541.9|7540.9|7543.4|7542.4|7540.9|7539.9|98
1628481600000|2021-08-09 04:00:00|7542.9|7541.9|7540.9|7539.9|7543.9|7542.9|7540.9|7539.9|81
1628481900000|2021-08-09 04:05:00|7539.9|7538.9|7541.9|7540.9|7543.4|7542.4|7539.9|7538.9|146
1628482200000|2021-08-09 04:10:00|7542.9|7541.9|7542.4|7541.4|7542.9|7541.9|7540.4|7539.4|87
1628482500000|2021-08-09 04:15:00|7541.9|7540.9|7543.9|7542.9|7543.9|7542.9|7540.9|7539.9|106
1628482800000|2021-08-09 04:20:00|7544.9|7543.9|7550.9|7549.9|7550.9|7549.9|7544.9|7543.9|503
1628483100000|2021-08-09 04:25:00|7551.9|7550.9|7549.9|7548.9|7552.9|7551.9|7548.9|7547.9|346
1628483400000|2021-08-09 04:30:00|7548.9|7547.9|7542.9|7541.9|7548.9|7547.9|7541.9|7540.9|170
1628483700000|2021-08-09 04:35:00|7541.9|7540.9|7540.9|7539.9|7542.9|7541.9|7540.9|7539.9|175
1628484000000|2021-08-09 04:40:00|7539.9|7538.9|7542.9|7541.9|7542.9|7541.9|7539.9|7538.9|161
1628484300000|2021-08-09 04:45:00|7543.4|7542.4|7541.9|7540.9|7543.4|7542.4|7540.9|7539.9|88
1628484600000|2021-08-09 04:50:00|7540.9|7539.9|7541.9|7540.9|7542.9|7541.9|7540.9|7539.9|100
1628484900000|2021-08-09 04:55:00|7540.9|7539.9|7538.9|7537.9|7541.9|7540.9|7538.9|7537.9|157
1628485200000|2021-08-09 05:00:00|7539.9|7538.9|7539.9|7538.9|7540.9|7539.9|7538.9|7537.9|157
1628485500000|2021-08-09 05:05:00|7539.4|7538.4|7538.9|7537.9|7539.9|7538.9|7537.9|7536.9|131
1628485800000|2021-08-09 05:10:00|7539.9|7538.9|7541.9|7540.9|7541.9|7540.9|7537.9|7536.9|235
1628486100000|2021-08-09 05:15:00|7540.9|7539.9|7542.9|7541.9|7542.9|7541.9|7540.9|7539.9|138
1628486400000|2021-08-09 05:20:00|7541.9|7540.9|7541.9|7540.9|7543.4|7542.4|7541.9|7540.9|116
1628486700000|2021-08-09 05:25:00|7542.4|7541.4|7540.9|7539.9|7542.9|7541.9|7540.9|7539.9|122
1628487000000|2021-08-09 05:30:00|7541.4|7540.4|7543.9|7542.9|7543.9|7542.9|7540.9|7539.9|276
1628487300000|2021-08-09 05:35:00|7544.9|7543.9|7545.9|7544.9|7546.4|7545.4|7543.9|7542.9|291
1628487600000|2021-08-09 05:40:00|7544.9|7543.9|7543.9|7542.9|7547.4|7546.4|7543.9|7542.9|303
1628487900000|2021-08-09 05:45:00|7543.4|7542.4|7544.9|7543.9|7546.4|7545.4|7542.4|7541.4|216
1628488200000|2021-08-09 05:50:00|7543.9|7542.9|7542.9|7541.9|7545.9|7544.9|7541.9|7540.9|254
1628488500000|2021-08-09 05:55:00|7543.4|7542.4|7537.9|7536.9|7543.9|7542.9|7537.9|7536.9|471
1628488800000|2021-08-09 06:00:00|7538.4|7536.4|7532.4|7530.4|7538.4|7536.4|7532.4|7530.4|823
1628489100000|2021-08-09 06:05:00|7531.9|7529.9|7532.4|7530.4|7537.4|7535.4|7531.4|7529.4|1147
1628489400000|2021-08-09 06:10:00|7533.9|7531.9|7529.4|7527.4|7534.4|7532.4|7529.4|7527.4|691
1628489700000|2021-08-09 06:15:00|7530.4|7528.4|7530.4|7528.4|7532.4|7530.4|7529.4|7527.4|328
1628490000000|2021-08-09 06:20:00|7529.4|7527.4|7531.4|7529.4|7533.4|7531.4|7529.4|7527.4|422
1628490300000|2021-08-09 06:25:00|7530.9|7528.9|7531.4|7529.4|7532.4|7530.4|7529.4|7527.4|483
1628490600000|2021-08-09 06:30:00|7531.3|7527.4|7531.8|7527.8|7531.8|7527.8|7530.5|7526.5|0
1628490900000|2021-08-09 06:35:00|7531.6|7527.6|7532.8|7528.8|7532.8|7528.8|7531.1|7527.1|0
1628491200000|2021-08-09 06:40:00|7532.6|7528.6|7533.1|7529.1|7533.5|7529.5|7532|7528|0
1628491500000|2021-08-09 06:45:00|7533.3|7529.3|7532.9|7528.9|7533.3|7529.3|7531.1|7527.1|0
1628491800000|2021-08-09 06:50:00|7533.3|7529.3|7536|7532|7536|7532|7532.9|7528.9|0
1628492100000|2021-08-09 06:55:00|7536.1|7532.1|7535.7|7531.7|7536.7|7532.7|7534.3|7530.3|0
1628492400000|2021-08-09 07:00:00|7535.9|7531.9|7542|7538|7543.4|7539.4|7534.6|7530.6|0
1628492700000|2021-08-09 07:05:00|7542.3|7538.3|7546.6|7542.6|7547.7|7543.7|7541.3|7537.3|0
1628493000000|2021-08-09 07:10:00|7546.8|7542.8|7541.9|7538.9|7546.9|7543.9|7539.9|7536.9|305
1628493300000|2021-08-09 07:15:00|7542.4|7539.4|7540.4|7537.4|7542.9|7539.9|7539.9|7536.9|62
1628493600000|2021-08-09 07:20:00|7540.9|7537.9|7542.9|7539.9|7545.9|7542.9|7540.4|7537.4|117
1628493900000|2021-08-09 07:25:00|7543.4|7540.4|7543.9|7540.9|7545.9|7542.9|7543.4|7540.4|23
1628494200000|2021-08-09 07:30:00|7544.4|7541.4|7543.9|7540.9|7544.9|7541.9|7541.9|7538.9|43
1628494500000|2021-08-09 07:35:00|7544.4|7541.4|7540.9|7537.9|7544.9|7541.9|7539.9|7536.9|47
1628494800000|2021-08-09 07:40:00|7540.4|7537.4|7539.4|7536.4|7540.9|7537.9|7538.9|7535.9|60
1628495100000|2021-08-09 07:45:00|7538.9|7535.9|7539.9|7536.9|7541.9|7538.9|7538.9|7535.9|75
1628495400000|2021-08-09 07:50:00|7540.9|7537.9|7540.9|7537.9|7541.9|7538.9|7539.9|7536.9|14
1628495700000|2021-08-09 07:55:00|7541.4|7538.4|7541.4|7538.4|7541.9|7538.9|7540.9|7537.9|33
1628496000000|2021-08-09 08:00:00|7541.9|7538.9|7540.9|7537.9|7541.9|7538.9|7539.9|7536.9|40
1628496300000|2021-08-09 08:05:00|7541.4|7538.4|7541.4|7538.4|7541.9|7538.9|7540.9|7537.9|64
1628496600000|2021-08-09 08:10:00|7540.9|7537.9|7547.9|7544.9|7548.4|7545.4|7540.9|7537.9|91
1628496900000|2021-08-09 08:15:00|7546.9|7543.9|7546.9|7543.9|7548.4|7545.4|7545.9|7542.9|36
1628497200000|2021-08-09 08:20:00|7547.4|7544.4|7546.9|7543.9|7547.9|7544.9|7545.9|7542.9|26
1628497500000|2021-08-09 08:25:00|7545.9|7542.9|7541.9|7538.9|7545.9|7542.9|7541.9|7538.9|92
1628497800000|2021-08-09 08:30:00|7542.9|7539.9|7541.4|7538.4|7543.4|7540.4|7538.9|7535.9|30
1628498100000|2021-08-09 08:35:00|7541.9|7538.9|7542.9|7539.9|7542.9|7539.9|7539.9|7536.9|14
1628498400000|2021-08-09 08:40:00|7542.4|7539.4|7543.9|7540.9|7544.9|7541.9|7541.9|7538.9|21
1628498700000|2021-08-09 08:45:00|7544.4|7541.4|7543.9|7540.9|7544.9|7541.9|7542.9|7539.9|16
1628499000000|2021-08-09 08:50:00|7544.4|7541.4|7543.9|7540.9|7544.9|7541.9|7543.4|7540.4|14
1628499300000|2021-08-09 08:55:00|7543.4|7540.4|7545.9|7542.9|7545.9|7542.9|7543.4|7540.4|13
1628499600000|2021-08-09 09:00:00|7544.9|7541.9|7544.9|7541.9|7545.9|7542.9|7543.9|7540.9|28
1628499900000|2021-08-09 09:05:00|7545.9|7542.9|7545.9|7542.9|7545.9|7542.9|7544.9|7541.9|21
1628500200000|2021-08-09 09:10:00|7544.9|7541.9|7544.9|7541.9|7545.9|7542.9|7544.9|7541.9|27
1628500500000|2021-08-09 09:15:00|7543.9|7540.9|7541.9|7538.9|7543.9|7540.9|7541.9|7538.9|23
1628500800000|2021-08-09 09:20:00|||||||||37
1628501100000|2021-08-09 09:25:00|7540.9|7537.9|7542.9|7539.9|7542.9|7539.9|7540.9|7537.9|14
1628501400000|2021-08-09 09:30:00|7541.9|7538.9|7542.9|7539.9|7542.9|7539.9|7540.9|7537.9|34
1628501700000|2021-08-09 09:35:00|7541.9|7538.9|7543.9|7540.9|7543.9|7540.9|7541.9|7538.9|11
1628502000000|2021-08-09 09:40:00|7542.9|7539.9|7543.4|7540.4|7543.9|7540.9|7542.9|7539.9|29
1628502300000|2021-08-09 09:45:00|7543.9|7540.9|7541.9|7538.9|7543.9|7540.9|7540.9|7537.9|25
1628502600000|2021-08-09 09:50:00|7540.9|7537.9|7543.9|7540.9|7543.9|7540.9|7540.9|7537.9|13
1628502900000|2021-08-09 09:55:00|||||||||48
1628503200000|2021-08-09 10:00:00|7542.9|7539.9|7545.9|7542.9|7545.9|7542.9|7542.9|7539.9|44
1628503500000|2021-08-09 10:05:00|7546.9|7543.9|7545.9|7542.9|7547.9|7544.9|7545.9|7542.9|151
1628503800000|2021-08-09 10:10:00|7546.4|7543.4|7547.9|7544.9|7547.9|7544.9|7545.9|7542.9|16
1628504100000|2021-08-09 10:15:00|7546.9|7543.9|7544.9|7541.9|7547.9|7544.9|7544.9|7541.9|30
1628504400000|2021-08-09 10:20:00|7545.4|7542.4|7544.9|7541.9|7546.9|7543.9|7544.9|7541.9|22
1628504700000|2021-08-09 10:25:00|7543.9|7540.9|7543.9|7540.9|7545.9|7542.9|7543.9|7540.9|17
1628505000000|2021-08-09 10:30:00|7542.9|7539.9|7543.9|7540.9|7544.9|7541.9|7542.9|7539.9|16
1628505300000|2021-08-09 10:35:00|7543.4|7540.4|7541.9|7538.9|7543.4|7540.4|7541.9|7538.9|8
1628505600000|2021-08-09 10:40:00|7542.9|7539.9|7541.9|7538.9|7542.9|7539.9|7541.4|7538.4|11
1628505900000|2021-08-09 10:45:00|7541.4|7538.4|7541.9|7538.9|7541.9|7538.9|7540.9|7537.9|12
1628506200000|2021-08-09 10:50:00|7540.9|7537.9|7540.9|7537.9|7541.9|7538.9|7540.9|7537.9|15
1628506500000|2021-08-09 10:55:00|7540.4|7537.4|7538.9|7535.9|7540.4|7537.4|7538.9|7535.9|14
1628506800000|2021-08-09 11:00:00|7537.9|7534.9|7537.9|7534.9|7538.4|7535.4|7537.9|7534.9|42
1628507100000|2021-08-09 11:05:00|7538.4|7535.4|7539.9|7536.9|7540.9|7537.9|7537.9|7534.9|20
1628507400000|2021-08-09 11:10:00|7540.4|7537.4|7539.9|7536.9|7541.4|7538.4|7539.9|7536.9|28
1628507700000|2021-08-09 11:15:00|7540.4|7537.4|7539.9|7536.9|7540.9|7537.9|7539.9|7536.9|8
1628508000000|2021-08-09 11:20:00|7539.4|7536.4|7538.9|7535.9|7539.9|7536.9|7538.9|7535.9|52
1628508300000|2021-08-09 11:25:00|7539.4|7536.4|7536.9|7533.9|7539.4|7536.4|7536.9|7533.9|60
1628508600000|2021-08-09 11:30:00|7536.4|7533.4|7537.9|7534.9|7537.9|7534.9|7535.9|7532.9|66
1628508900000|2021-08-09 11:35:00|7538.4|7535.4|7538.9|7535.9|7538.9|7535.9|7537.9|7534.9|28
1628509200000|2021-08-09 11:40:00|7539.9|7536.9|7538.9|7535.9|7539.9|7536.9|7538.9|7535.9|9
1628509500000|2021-08-09 11:45:00|7539.4|7536.4|7540.9|7537.9|7540.9|7537.9|7538.9|7535.9|60
1628509800000|2021-08-09 11:50:00|7539.9|7536.9|7541.9|7538.9|7541.9|7538.9|7539.9|7536.9|36
1628510100000|2021-08-09 11:55:00|7542.4|7539.4|7540.9|7537.9|7542.9|7539.9|7539.9|7536.9|19
1628510400000|2021-08-09 12:00:00|7540.4|7537.4|7540.9|7537.9|7541.9|7538.9|7540.4|7537.4|20
1628510700000|2021-08-09 12:05:00|7541.9|7538.9|7542.9|7539.9|7542.9|7539.9|7541.9|7538.9|24
1628511000000|2021-08-09 12:10:00|||||||||15
1628511300000|2021-08-09 12:15:00|7541.9|7538.9|7541.9|7538.9|7542.9|7539.9|7540.9|7537.9|48
1628511600000|2021-08-09 12:20:00|7540.9|7537.9|7540.9|7537.9|7541.9|7538.9|7540.9|7537.9|8
1628511900000|2021-08-09 12:25:00|7539.9|7536.9|7542.9|7539.9|7542.9|7539.9|7539.9|7536.9|30
1628512200000|2021-08-09 12:30:00|7541.9|7538.9|7541.9|7538.9|7541.9|7538.9|7541.9|7538.9|12
1628512500000|2021-08-09 12:35:00|7542.4|7539.4|7540.9|7537.9|7542.9|7539.9|7540.9|7537.9|21
1628512800000|2021-08-09 12:40:00|7541.4|7538.4|7541.9|7538.9|7541.9|7538.9|7541.4|7538.4|20
1628513100000|2021-08-09 12:45:00|7542.4|7539.4|7542.9|7539.9|7542.9|7539.9|7541.9|7538.9|25
1628513400000|2021-08-09 12:50:00|7543.9|7540.9|7543.9|7540.9|7545.4|7542.4|7542.9|7539.9|50
1628513700000|2021-08-09 12:55:00|7542.9|7539.9|7544.9|7541.9|7544.9|7541.9|7542.9|7539.9|25
1628514000000|2021-08-09 13:00:00|7545.9|7542.9|7545.9|7542.9|7545.9|7542.9|7544.9|7541.9|26
1628514300000|2021-08-09 13:05:00|||||||||21
1628514600000|2021-08-09 13:10:00|7545.4|7542.4|7544.9|7541.9|7545.9|7542.9|7544.9|7541.9|74
1628514900000|2021-08-09 13:15:00|7545.9|7542.9|7544.9|7541.9|7545.9|7542.9|7544.9|7541.9|56
1628515200000|2021-08-09 13:20:00|7545.4|7542.4|7545.9|7542.9|7546.9|7543.9|7543.9|7540.9|91
1628515500000|2021-08-09 13:25:00|7546.9|7543.9|7547.9|7544.9|7548.9|7545.9|7546.9|7543.9|29
1628515800000|2021-08-09 13:30:00|7548.4|7545.4|7534.9|7531.9|7548.4|7545.4|7534.9|7531.9|131
1628516100000|2021-08-09 13:35:00|7533.9|7530.9|7532.9|7529.9|7538.9|7535.9|7532.9|7529.9|167
1628516400000|2021-08-09 13:40:00|7531.9|7528.9|7538.9|7535.9|7538.9|7535.9|7530.9|7527.9|129
1628516700000|2021-08-09 13:45:00|7538.4|7535.4|7539.9|7536.9|7541.9|7538.9|7537.4|7534.4|72
1628517000000|2021-08-09 13:50:00|7539.4|7536.4|7538.9|7535.9|7540.9|7537.9|7537.4|7534.4|39
1628517300000|2021-08-09 13:55:00|7538.4|7535.4|7540.9|7537.9|7542.9|7539.9|7538.4|7535.4|85
1628517600000|2021-08-09 14:00:00|7540.4|7537.4|7540.9|7537.9|7543.9|7540.9|7538.9|7535.9|24
1628517900000|2021-08-09 14:05:00|7541.4|7538.4|7540.9|7537.9|7542.9|7539.9|7540.4|7537.4|36
1628518200000|2021-08-09 14:10:00|7539.9|7536.9|7541.9|7538.9|7543.9|7540.9|7539.9|7536.9|81
1628518500000|2021-08-09 14:15:00|7541.4|7538.4|7543.9|7540.9|7544.9|7541.9|7540.9|7537.9|98
1628518800000|2021-08-09 14:20:00|7544.4|7541.4|7546.9|7543.9|7546.9|7543.9|7543.9|7540.9|68
1628519100000|2021-08-09 14:25:00|7547.9|7544.9|7545.9|7542.9|7547.9|7544.9|7545.9|7542.9|58
1628519400000|2021-08-09 14:30:00|7544.9|7541.9|7546.9|7543.9|7547.9|7544.9|7544.9|7541.9|33
1628519700000|2021-08-09 14:35:00|7547.4|7544.4|7547.9|7544.9|7548.9|7545.9|7547.4|7544.4|83
1628520000000|2021-08-09 14:40:00|7546.9|7543.9|7550.9|7547.9|7553.9|7550.9|7546.9|7543.9|114
1628520300000|2021-08-09 14:45:00|7551.4|7548.4|7549.9|7546.9|7552.9|7549.9|7549.9|7546.9|80
1628520600000|2021-08-09 14:50:00|7548.9|7545.9|7549.9|7546.9|7553.9|7550.9|7548.9|7545.9|87
1628520900000|2021-08-09 14:55:00|7550.4|7547.4|7549.9|7546.9|7552.9|7549.9|7548.9|7545.9|80
1628521200000|2021-08-09 15:00:00|7549.4|7546.4|7548.9|7545.9|7551.9|7548.9|7547.9|7544.9|109
1628521500000|2021-08-09 15:05:00|7549.4|7546.4|7549.9|7546.9|7550.9|7547.9|7548.9|7545.9|44
1628521800000|2021-08-09 15:10:00|7550.4|7547.4|7551.4|7548.4|7551.9|7548.9|7549.4|7546.4|37
1628522100000|2021-08-09 15:15:00|7550.9|7547.9|7548.9|7545.9|7551.9|7548.9|7548.9|7545.9|56
1628522400000|2021-08-09 15:20:00|7549.4|7546.4|7549.9|7546.9|7550.9|7547.9|7548.9|7545.9|42
1628522700000|2021-08-09 15:25:00|7549.4|7546.4|7548.9|7545.9|7549.9|7546.9|7547.9|7544.9|46
1628523000000|2021-08-09 15:30:00|7547.9|7544.9|7545.9|7542.9|7547.9|7544.9|7545.9|7542.9|76
1628523300000|2021-08-09 15:35:00|7545.4|7542.4|7547.9|7544.9|7548.9|7545.9|7544.9|7541.9|30
1628523600000|2021-08-09 15:40:00|7548.4|7545.4|7547.9|7544.9|7548.9|7545.9|7547.9|7544.9|16
1628523900000|2021-08-09 15:45:00|7548.4|7545.4|7548.9|7545.9|7550.9|7547.9|7548.4|7545.4|72
1628524200000|2021-08-09 15:50:00|7549.4|7546.4|7548.9|7545.9|7549.9|7546.9|7547.9|7544.9|41
1628524500000|2021-08-09 15:55:00|7548.4|7545.4|7547.9|7544.9|7548.9|7545.9|7547.9|7544.9|34
1628524800000|2021-08-09 16:00:00|7548.9|7545.9|7547.9|7544.9|7548.9|7545.9|7547.9|7544.9|36
1628525100000|2021-08-09 16:05:00|7548.9|7545.9|7547.9|7544.9|7548.9|7545.9|7547.9|7544.9|58
1628525400000|2021-08-09 16:10:00|||||||||1
1628525700000|2021-08-09 16:15:00|||||||||15
1628526000000|2021-08-09 16:20:00|||||||||6
1628526300000|2021-08-09 16:25:00|7546.9|7543.9|7547.9|7544.9|7547.9|7544.9|7546.9|7543.9|17
1628526600000|2021-08-09 16:30:00|7546.9|7543.9|7547.9|7544.9|7547.9|7544.9|7546.9|7543.9|36
1628526900000|2021-08-09 16:35:00|7547.4|7544.4|7547.9|7544.9|7547.9|7544.9|7546.9|7543.9|9
1628527200000|2021-08-09 16:40:00|||||||||33
1628527500000|2021-08-09 16:45:00|7548.4|7545.4|7548.9|7545.9|7548.9|7545.9|7547.9|7544.9|33
1628527800000|2021-08-09 16:50:00|||||||||2
1628528100000|2021-08-09 16:55:00|7547.9|7544.9|7548.4|7545.4|7548.4|7545.4|7547.9|7544.9|31
1628528400000|2021-08-09 17:00:00|7547.9|7544.9|7548.9|7545.9|7548.9|7545.9|7547.9|7544.9|41
1628528700000|2021-08-09 17:05:00|7547.9|7544.9|7548.9|7545.9|7548.9|7545.9|7547.9|7544.9|18
1628529000000|2021-08-09 17:10:00|7547.9|7544.9|7548.9|7545.9|7548.9|7545.9|7547.9|7544.9|24
1628529300000|2021-08-09 17:15:00|7549.4|7546.4|7548.9|7545.9|7549.9|7546.9|7548.9|7545.9|16
1628529600000|2021-08-09 17:20:00|7549.4|7546.4|7550.4|7547.4|7550.4|7547.4|7548.9|7545.9|4
1628529900000|2021-08-09 17:25:00|7549.9|7546.9|7549.9|7546.9|7549.9|7546.9|7549.9|7546.9|2
1628530200000|2021-08-09 17:30:00|7548.9|7545.9|7548.9|7545.9|7549.4|7546.4|7548.9|7545.9|16
1628530500000|2021-08-09 17:35:00|||||||||3
1628530800000|2021-08-09 17:40:00|7549.4|7546.4|7549.9|7546.9|7549.9|7546.9|7549.4|7546.4|8
1628531100000|2021-08-09 17:45:00|||||||||12
1628531400000|2021-08-09 17:50:00|||||||||6
1628531700000|2021-08-09 17:55:00|||||||||18
1628532000000|2021-08-09 18:00:00|7548.9|7545.9|7549.9|7546.9|7549.9|7546.9|7548.9|7545.9|28
1628532300000|2021-08-09 18:05:00|7548.9|7545.9|7548.9|7545.9|7548.9|7545.9|7548.9|7545.9|15
1628532600000|2021-08-09 18:10:00|7549.4|7546.4|7547.9|7544.9|7549.4|7546.4|7547.9|7544.9|17
1628532900000|2021-08-09 18:15:00|||||||||1
1628533200000|2021-08-09 18:20:00|||||||||28
1628533500000|2021-08-09 18:25:00|7548.9|7545.9|7550.9|7547.9|7550.9|7547.9|7548.9|7545.9|25
1628533800000|2021-08-09 18:30:00|7549.9|7546.9|7551.9|7548.9|7551.9|7548.9|7549.9|7546.9|33
1628534100000|2021-08-09 18:35:00|7552.9|7549.9|7552.9|7549.9|7552.9|7549.9|7552.9|7549.9|7
1628534400000|2021-08-09 18:40:00|7551.9|7548.9|7550.9|7547.9|7551.9|7548.9|7550.9|7547.9|29
1628534700000|2021-08-09 18:45:00|7551.9|7548.9|7550.9|7547.9|7551.9|7548.9|7550.9|7547.9|9
1628535000000|2021-08-09 18:50:00|7549.9|7546.9|7550.9|7547.9|7551.9|7548.9|7549.9|7546.9|10
1628535300000|2021-08-09 18:55:00|7550.4|7547.4|7549.9|7546.9|7550.4|7547.4|7549.9|7546.9|4
1628535600000|2021-08-09 19:00:00|7549.4|7546.4|7550.9|7547.9|7550.9|7547.9|7548.9|7545.9|3
1628535900000|2021-08-09 19:05:00|7549.9|7546.9|7550.9|7547.9|7550.9|7547.9|7548.9|7545.9|10
1628536200000|2021-08-09 19:10:00|7549.9|7546.9|7550.9|7547.9|7550.9|7547.9|7548.9|7545.9|13
1628536500000|2021-08-09 19:15:00|7551.4|7548.4|7550.9|7547.9|7551.9|7548.9|7550.9|7547.9|4
1628536800000|2021-08-09 19:20:00|7551.4|7548.4|7549.9|7546.9|7551.9|7548.9|7549.9|7546.9|6
1628537100000|2021-08-09 19:25:00|7550.4|7547.4|7550.4|7547.4|7550.4|7547.4|7549.9|7546.9|3
1628537400000|2021-08-09 19:30:00|7549.9|7546.9|7552.9|7549.9|7554.9|7551.9|7549.9|7546.9|106
1628537700000|2021-08-09 19:35:00|7553.4|7550.4|7553.9|7550.9|7553.9|7550.9|7551.9|7548.9|16
1628538000000|2021-08-09 19:40:00|7552.9|7549.9|7549.9|7546.9|7552.9|7549.9|7549.9|7546.9|9
1628538300000|2021-08-09 19:45:00|7548.9|7545.9|7548.9|7545.9|7549.9|7546.9|7548.4|7545.4|9
1628538600000|2021-08-09 19:50:00|7548.4|7545.4|7555.9|7552.9|7556.9|7553.9|7548.4|7545.4|386
1628538900000|2021-08-09 19:55:00|7556.9|7553.9|7559.9|7556.9|7562.4|7559.4|7555.9|7552.9|372
1628539200000|2021-08-09 20:00:00|7560.4|7557.4|7557.9|7554.9|7560.9|7557.9|7557.9|7554.9|34
1628539500000|2021-08-09 20:05:00|7557.4|7554.4|7557.9|7554.9|7557.9|7554.9|7556.9|7553.9|9
1628539800000|2021-08-09 20:10:00|7557.4|7554.4|7555.9|7552.9|7557.9|7554.9|7555.9|7552.9|9
1628540100000|2021-08-09 20:15:00|7556.4|7553.4|7555.9|7552.9|7556.4|7553.4|7555.9|7552.9|3
1628540400000|2021-08-09 20:20:00|7556.9|7553.9|7555.9|7552.9|7556.9|7553.9|7555.9|7552.9|6
1628540700000|2021-08-09 20:25:00|7556.9|7553.9|7555.9|7552.9|7556.9|7553.9|7555.9|7552.9|1
1628541000000|2021-08-09 20:30:00|||||||||1
1628541900000|2021-08-09 20:45:00|7554.9|7551.9|7556.9|7553.9|7556.9|7553.9|7554.9|7551.9|17
1628542200000|2021-08-09 20:50:00|7556.4|7553.4|7557.4|7554.4|7557.4|7554.4|7555.9|7552.9|14
1628542500000|2021-08-09 20:55:00|7556.9|7553.9|7556.4|7553.4|7556.9|7553.9|7555.9|7552.9|6
1628542800000|2021-08-09 21:00:00|7556.9|7552.9|7556.5|7552.5|7556.9|7552.9|7554.8|7550.8|0
1628543100000|2021-08-09 21:05:00|7556.6|7552.6|7556.2|7552.2|7556.8|7552.8|7556.1|7552.1|0
1628543400000|2021-08-09 21:10:00|7556.1|7552.1|7555.7|7551.7|7556.1|7552.1|7555.6|7551.6|0
1628543700000|2021-08-09 21:15:00|7555.6|7551.6|7555.8|7551.8|7555.8|7551.8|7555.6|7551.6|0
1628544000000|2021-08-09 21:20:00|7555.7|7551.7|7556.1|7552.1|7556.3|7552.3|7555.7|7551.7|0
1628544300000|2021-08-09 21:25:00|7556|7552|7555.9|7551.9|7556|7552|7555.9|7551.9|0
1628544600000|2021-08-09 21:30:00|7555.8|7551.8|7555.4|7551.4|7555.8|7551.8|7555.4|7551.4|0
1628544900000|2021-08-09 21:35:00|7555.3|7551.3|7555.3|7551.3|7555.4|7551.4|7555.3|7551.3|0
1628545200000|2021-08-09 21:40:00|7555.2|7551.2|7555|7551|7555.2|7551.2|7555|7551|0
1628545500000|2021-08-09 21:45:00|7554.7|7550.7|7554.7|7550.7|7554.8|7550.8|7554.6|7550.6|0
1628545800000|2021-08-09 21:50:00|7554.6|7550.6|7553.7|7549.7|7554.7|7550.7|7553.6|7549.6|0
1628546100000|2021-08-09 21:55:00|7553.8|7549.8|7553.3|7549.3|7553.8|7549.8|7553.3|7549.3|0
1628546400000|2021-08-09 22:00:00|7552.5|7548.5|7553.3|7549.3|7554.3|7550.3|7552.5|7548.5|0
1628546700000|2021-08-09 22:05:00|7553.7|7549.7|7554.1|7550.1|7554.1|7550.1|7553.7|7549.7|0
1628547000000|2021-08-09 22:10:00|7554.2|7550.2|7553.8|7549.8|7554.2|7550.2|7553.8|7549.8|0
1628547300000|2021-08-09 22:15:00|7553.4|7549.4|7553.1|7549.1|7553.4|7549.4|7552.7|7548.7|0
1628547600000|2021-08-09 22:20:00|7553.3|7549.3|7551.6|7547.6|7553.3|7549.3|7551.6|7547.6|0
1628547900000|2021-08-09 22:25:00|7552|7548|7550.2|7546.2|7552|7548|7549.4|7545.4|0
1628548200000|2021-08-09 22:30:00|7550.4|7546.4|7551.4|7547.4|7551.8|7547.8|7550.2|7546.2|0
1628548500000|2021-08-09 22:35:00|7551.6|7547.6|7550|7546|7551.6|7547.6|7549.5|7545.5|0
1628548800000|2021-08-09 22:40:00|7550.4|7546.4|7550.7|7546.7|7551.1|7547.1|7550.3|7546.3|0
1628549100000|2021-08-09 22:45:00|7550.1|7546.1|7551.8|7547.8|7551.8|7547.8|7549.9|7545.9|0
1628549400000|2021-08-09 22:50:00|7551.4|7547.4|7551.1|7547.1|7551.8|7547.8|7551.1|7547.1|0
1628549700000|2021-08-09 22:55:00|7551.4|7547.4|7551.1|7547.1|7551.4|7547.4|7551.1|7547.1|0
1628550000000|2021-08-09 23:00:00|7551.4|7547.4|7550.6|7546.6|7551.4|7547.4|7550.2|7546.2|0
1628550300000|2021-08-09 23:05:00|7550.8|7546.8|7551|7547|7551|7547|7550.6|7546.6|0
1628550600000|2021-08-09 23:10:00|7550.6|7546.6|7550.6|7546.6|7551|7547|7550.4|7546.4|0
1628550900000|2021-08-09 23:15:00|7550.8|7546.8|7550.6|7546.6|7551|7547|7550.6|7546.6|0
1628551200000|2021-08-09 23:20:00|7550.7|7546.7|7550.5|7546.5|7550.7|7546.7|7549.9|7545.9|0
1628551500000|2021-08-09 23:25:00|7550.4|7546.4|7548.8|7544.8|7550.4|7546.4|7547.9|7543.9|0
1628551800000|2021-08-09 23:30:00|7548.9|7544.9|7548|7544|7548.9|7544.9|7546.5|7542.5|0
1628552100000|2021-08-09 23:35:00|7547.6|7543.6|7548.7|7544.7|7548.7|7544.7|7546.8|7542.8|0
1628552400000|2021-08-09 23:40:00|7548.5|7544.5|7549.8|7545.8|7549.8|7545.8|7548.3|7544.3|0
1628552700000|2021-08-09 23:45:00|7549.6|7545.6|7552.6|7548.6|7553.3|7549.3|7548.3|7544.3|0
1628553000000|2021-08-09 23:50:00|7552.7|7548.7|7556.4|7554.4|7559.4|7557.4|7550.4|7548.4|314
1628553300000|2021-08-09 23:55:00|7557.4|7555.4|7563.4|7561.4|7563.4|7561.4|7557.4|7555.4|251
1628553600000|2021-08-10 00:00:00|7563.9|7561.9|7567.4|7566.4|7567.9|7566.9|7560.9|7559.9|553
1628553900000|2021-08-10 00:05:00|7567.9|7566.9|7567.9|7566.9|7569.9|7568.9|7565.4|7564.4|459
1628554200000|2021-08-10 00:10:00|7568.9|7567.9|7572.9|7571.9|7572.9|7571.9|7567.9|7566.9|532
1628554500000|2021-08-10 00:15:00|7573.9|7572.9|7566.9|7565.9|7573.9|7572.9|7566.9|7565.9|500
1628554800000|2021-08-10 00:20:00|7567.4|7566.4|7566.4|7565.4|7571.4|7570.4|7565.4|7564.4|374
1628555100000|2021-08-10 00:25:00|7565.9|7564.9|7562.9|7561.9|7566.9|7565.9|7562.9|7561.9|263
1628555400000|2021-08-10 00:30:00|7561.9|7560.9|7569.8|7568.8|7570.9|7569.9|7559.9|7558.9|487
1628555700000|2021-08-10 00:35:00|7568.8|7567.8|7564.8|7563.8|7568.8|7567.8|7562.8|7561.8|258
1628556000000|2021-08-10 00:40:00|7563.8|7562.8|7571.8|7570.8|7572.8|7571.8|7563.8|7562.8|241
1628556300000|2021-08-10 00:45:00|7572.8|7571.8|7571.8|7570.8|7572.8|7571.8|7569.8|7568.8|192
1628556600000|2021-08-10 00:50:00|7570.8|7569.8|7569.8|7568.8|7571.8|7570.8|7567.8|7566.8|220
1628556900000|2021-08-10 00:55:00|7570.8|7569.8|7570.8|7569.8|7570.8|7569.8|7568.8|7567.8|157
1628557200000|2021-08-10 01:00:00|7571.8|7570.8|7561.8|7560.8|7572.8|7571.8|7561.8|7560.8|361
1628557500000|2021-08-10 01:05:00|7562.3|7561.3|7560.8|7559.8|7562.8|7561.8|7556.8|7555.8|421
1628557800000|2021-08-10 01:10:00|7561.3|7560.3|7559.8|7558.8|7561.8|7560.8|7557.8|7556.8|259
1628558100000|2021-08-10 01:15:00|7558.8|7557.8|7557.8|7556.8|7560.8|7559.8|7556.8|7555.8|230
1628558400000|2021-08-10 01:20:00|7557.3|7556.3|7556.8|7555.8|7558.8|7557.8|7554.8|7553.8|240
1628558700000|2021-08-10 01:25:00|7555.8|7554.8|7553.8|7552.8|7556.8|7555.8|7551.8|7550.8|226
1628559000000|2021-08-10 01:30:00|7552.8|7551.8|7548.8|7547.8|7553.8|7552.8|7546.8|7545.8|382
1628559300000|2021-08-10 01:35:00|7549.8|7548.8|7549.8|7548.8|7551.3|7550.3|7546.8|7545.8|312
1628559600000|2021-08-10 01:40:00|7550.8|7549.8|7550.8|7549.8|7552.8|7551.8|7547.8|7546.8|238
1628559900000|2021-08-10 01:45:00|7551.3|7550.3|7545.8|7544.8|7551.8|7550.8|7545.8|7544.8|219
1628560200000|2021-08-10 01:50:00|7546.3|7545.3|7540.8|7539.8|7547.8|7546.8|7539.8|7538.8|335
1628560500000|2021-08-10 01:55:00|7540.3|7539.3|7539.8|7538.8|7542.8|7541.8|7538.8|7537.8|218
1628560800000|2021-08-10 02:00:00|7538.8|7537.8|7535.8|7534.8|7539.8|7538.8|7535.8|7534.8|396
1628561100000|2021-08-10 02:05:00|7534.8|7533.8|7532.8|7531.8|7536.8|7535.8|7531.8|7530.8|341
1628561400000|2021-08-10 02:10:00|7531.8|7530.8|7533.8|7532.8|7534.8|7533.8|7531.8|7530.8|346
1628561700000|2021-08-10 02:15:00|7534.3|7533.3|7537.8|7536.8|7538.3|7537.3|7533.8|7532.8|137
1628562000000|2021-08-10 02:20:00|7538.8|7537.8|7531.8|7530.8|7538.8|7537.8|7531.8|7530.8|276
1628562300000|2021-08-10 02:25:00|7532.8|7531.8|7532.8|7531.8|7536.8|7535.8|7532.8|7531.8|201
1628562600000|2021-08-10 02:30:00|7533.3|7532.3|7532.8|7531.8|7534.8|7533.8|7531.8|7530.8|151
1628562900000|2021-08-10 02:35:00|7531.8|7530.8|7537.8|7536.8|7537.8|7536.8|7531.8|7530.8|208
1628563200000|2021-08-10 02:40:00|7538.8|7537.8|7540.3|7539.3|7540.8|7539.8|7536.8|7535.8|195
1628563500000|2021-08-10 02:45:00|7540.8|7539.8|7540.8|7539.8|7541.8|7540.8|7539.8|7538.8|102
1628563800000|2021-08-10 02:50:00|7541.8|7540.8|7543.8|7542.8|7543.8|7542.8|7541.8|7540.8|119
1628564100000|2021-08-10 02:55:00|7542.8|7541.8|7543.8|7542.8|7544.8|7543.8|7542.8|7541.8|94
1628564400000|2021-08-10 03:00:00|7544.8|7543.8|7542.8|7541.8|7544.8|7543.8|7541.8|7540.8|80
1628564700000|2021-08-10 03:05:00|7541.8|7540.8|7538.8|7537.8|7541.8|7540.8|7538.8|7537.8|60
1628565000000|2021-08-10 03:10:00|7539.8|7538.8|7537.8|7536.8|7540.8|7539.8|7537.8|7536.8|126
1628565300000|2021-08-10 03:15:00|7538.8|7537.8|7538.8|7537.8|7540.8|7539.8|7537.8|7536.8|103
1628565600000|2021-08-10 03:20:00|7539.3|7538.3|7540.8|7539.8|7540.8|7539.8|7537.8|7536.8|97
1628565900000|2021-08-10 03:25:00|7541.8|7540.8|7544.8|7543.8|7544.8|7543.8|7541.8|7540.8|122
1628566200000|2021-08-10 03:30:00|7544.3|7543.3|7540.3|7539.3|7544.8|7543.8|7539.8|7538.8|126
1628566500000|2021-08-10 03:35:00|7540.8|7539.8|7538.8|7537.8|7540.8|7539.8|7536.8|7535.8|77
1628566800000|2021-08-10 03:40:00|7537.8|7536.8|7536.3|7535.3|7537.8|7536.8|7534.8|7533.8|141
1628567100000|2021-08-10 03:45:00|7535.8|7534.8|7539.8|7538.8|7539.8|7538.8|7535.8|7534.8|67
1628567400000|2021-08-10 03:50:00|7538.8|7537.8|7537.8|7536.8|7538.8|7537.8|7537.8|7536.8|66
1628567700000|2021-08-10 03:55:00|7538.8|7537.8|7539.8|7538.8|7539.8|7538.8|7538.8|7537.8|96
1628568000000|2021-08-10 04:00:00|7538.8|7537.8|7540.8|7539.8|7541.3|7540.3|7538.8|7537.8|83
1628568300000|2021-08-10 04:05:00|7539.3|7538.3|7541.8|7540.8|7541.8|7540.8|7538.8|7537.8|89
1628568600000|2021-08-10 04:10:00|7540.8|7539.8|7540.8|7539.8|7541.8|7540.8|7539.8|7538.8|163
1628568900000|2021-08-10 04:15:00|7541.8|7540.8|7541.8|7540.8|7542.8|7541.8|7540.8|7539.8|90
1628569200000|2021-08-10 04:20:00|7542.8|7541.8|7544.8|7543.8|7544.8|7543.8|7542.8|7541.8|73
1628569500000|2021-08-10 04:25:00|7543.8|7542.8|7544.3|7543.3|7545.8|7544.8|7543.8|7542.8|187
1628569800000|2021-08-10 04:30:00|7543.8|7542.8|7545.8|7544.8|7545.8|7544.8|7542.8|7541.8|150
1628570100000|2021-08-10 04:35:00|7546.8|7545.8|7548.8|7547.8|7548.8|7547.8|7545.8|7544.8|179
1628570400000|2021-08-10 04:40:00|7549.3|7548.3|7547.8|7546.8|7549.8|7548.8|7547.3|7546.3|138
1628570700000|2021-08-10 04:45:00|7547.3|7546.3|7548.8|7547.8|7548.8|7547.8|7547.3|7546.3|93
1628571000000|2021-08-10 04:50:00|7549.3|7548.3|7551.8|7550.8|7552.8|7551.8|7549.3|7548.3|134
1628571300000|2021-08-10 04:55:00|7552.8|7551.8|7551.8|7550.8|7553.8|7552.8|7550.8|7549.8|202
1628571600000|2021-08-10 05:00:00|7552.3|7551.3|7551.8|7550.8|7553.8|7552.8|7551.8|7550.8|147
1628571900000|2021-08-10 05:05:00|7552.8|7551.8|7552.8|7551.8|7552.8|7551.8|7551.8|7550.8|149
1628572200000|2021-08-10 05:10:00|7551.8|7550.8|7552.8|7551.8|7553.8|7552.8|7551.8|7550.8|181
1628572500000|2021-08-10 05:15:00|7553.3|7552.3|7554.8|7553.8|7554.8|7553.8|7551.8|7550.8|265
1628572800000|2021-08-10 05:20:00|7553.8|7552.8|7554.8|7553.8|7555.8|7554.8|7553.8|7552.8|152
1628573100000|2021-08-10 05:25:00|7554.3|7553.3|7554.8|7553.8|7555.8|7554.8|7553.8|7552.8|102
1628573400000|2021-08-10 05:30:00|7555.8|7554.8|7553.8|7552.8|7556.8|7555.8|7553.8|7552.8|265
1628573700000|2021-08-10 05:35:00|7554.8|7553.8|7552.8|7551.8|7554.8|7553.8|7551.8|7550.8|168
1628574000000|2021-08-10 05:40:00|7553.8|7552.8|7557.8|7556.8|7558.8|7557.8|7553.3|7552.3|223
1628574300000|2021-08-10 05:45:00|7558.3|7557.3|7559.8|7558.8|7559.8|7558.8|7558.3|7557.3|165
1628574600000|2021-08-10 05:50:00|7558.8|7557.8|7560.8|7559.8|7560.8|7559.8|7557.8|7556.8|323
1628574900000|2021-08-10 05:55:00|7559.8|7558.8|7556.8|7555.8|7561.8|7560.8|7556.8|7555.8|422
1628575200000|2021-08-10 06:00:00|7557.3|7555.3|7559.3|7557.3|7559.8|7557.8|7555.3|7553.3|443
1628575500000|2021-08-10 06:05:00|7558.3|7556.3|7557.3|7555.3|7560.3|7558.3|7555.3|7553.3|987
1628575800000|2021-08-10 06:10:00|7558.3|7556.3|7556.8|7554.8|7558.3|7556.3|7553.3|7551.3|712
1628576100000|2021-08-10 06:15:00|7557.3|7555.3|7557.3|7555.3|7557.3|7555.3|7556.3|7554.3|98
1628576400000|2021-08-10 06:20:00|7558.3|7556.3|7559.3|7557.3|7560.3|7558.3|7557.3|7555.3|407
1628576700000|2021-08-10 06:25:00|7558.3|7556.3|7557.8|7555.8|7561.3|7559.3|7556.8|7554.8|482
1628577000000|2021-08-10 06:30:00|7558.2|7553.8|7559.4|7555.4|7559.4|7555.4|7557.8|7553.8|0
1628577300000|2021-08-10 06:35:00|7559|7555|7559.4|7555.4|7559.5|7555.5|7559|7555|0
1628577600000|2021-08-10 06:40:00|7559|7555|7559.7|7555.7|7560.3|7556.3|7559|7555|0
1628577900000|2021-08-10 06:45:00|7560.1|7556.1|7558.6|7554.6|7560.1|7556.1|7558.3|7554.3|0
1628578200000|2021-08-10 06:50:00|7558.9|7554.9|7559.2|7555.2|7559.6|7555.6|7557.8|7553.8|0
1628578500000|2021-08-10 06:55:00|7559.1|7555.1|7558.8|7554.8|7559.2|7555.2|7558.1|7554.1|0
1628578800000|2021-08-10 07:00:00|7558.6|7554.6|7562|7558|7562.8|7558.8|7556.7|7552.7|0
1628579100000|2021-08-10 07:05:00|7561.6|7557.6|7561.6|7557.6|7562.7|7558.7|7561.1|7557.1|0
1628579400000|2021-08-10 07:10:00|7561.8|7558.8|7560.8|7557.8|7563.3|7560.3|7558.8|7555.8|151
1628579700000|2021-08-10 07:15:00|7561.8|7558.8|7563.8|7560.8|7563.8|7560.8|7561.3|7558.3|35
1628580000000|2021-08-10 07:20:00|7564.3|7561.3|7562.8|7559.8|7566.3|7563.3|7562.8|7559.8|92
1628580300000|2021-08-10 07:25:00|7563.8|7560.8|7564.8|7561.8|7564.8|7561.8|7561.8|7558.8|53
1628580600000|2021-08-10 07:30:00|7563.8|7560.8|7565.8|7562.8|7565.8|7562.8|7563.8|7560.8|75
1628580900000|2021-08-10 07:35:00|7564.8|7561.8|7565.8|7562.8|7566.8|7563.8|7564.8|7561.8|82
1628581200000|2021-08-10 07:40:00|7566.3|7563.3|7566.8|7563.8|7566.8|7563.8|7566.3|7563.3|35
1628581500000|2021-08-10 07:45:00|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|7565.8|7562.8|15
1628581800000|2021-08-10 07:50:00|7564.8|7561.8|7563.8|7560.8|7564.8|7561.8|7562.8|7559.8|31
1628582100000|2021-08-10 07:55:00|7563.3|7560.3|7563.8|7560.8|7563.8|7560.8|7562.8|7559.8|25
1628582400000|2021-08-10 08:00:00|7564.8|7561.8|7567.8|7564.8|7567.8|7564.8|7563.8|7560.8|43
1628582700000|2021-08-10 08:05:00|7566.8|7563.8|7562.8|7559.8|7566.8|7563.8|7562.3|7559.3|77
1628583000000|2021-08-10 08:10:00|7561.8|7558.8|7559.8|7556.8|7561.8|7558.8|7559.8|7556.8|49
1628583300000|2021-08-10 08:15:00|7558.8|7555.8|7559.8|7556.8|7560.8|7557.8|7557.8|7554.8|43
1628583600000|2021-08-10 08:20:00|7560.3|7557.3|7560.8|7557.8|7561.8|7558.8|7560.3|7557.3|26
1628583900000|2021-08-10 08:25:00|7560.3|7557.3|7561.8|7558.8|7561.8|7558.8|7560.3|7557.3|17
1628584200000|2021-08-10 08:30:00|7561.3|7558.3|7561.8|7558.8|7561.8|7558.8|7561.3|7558.3|7
1628584500000|2021-08-10 08:35:00|7561.3|7558.3|7559.8|7556.8|7561.8|7558.8|7559.8|7556.8|19
1628584800000|2021-08-10 08:40:00|||||||||7
1628585100000|2021-08-10 08:45:00|7558.8|7555.8|7558.8|7555.8|7559.3|7556.3|7557.8|7554.8|19
1628585400000|2021-08-10 08:50:00|7559.8|7556.8|7559.8|7556.8|7559.8|7556.8|7559.8|7556.8|6
1628585700000|2021-08-10 08:55:00|7560.8|7557.8|7561.8|7558.8|7563.3|7560.3|7560.8|7557.8|19
1628586000000|2021-08-10 09:00:00|7561.3|7558.3|7559.8|7556.8|7561.8|7558.8|7559.3|7556.3|17
1628586300000|2021-08-10 09:05:00|7559.3|7556.3|7556.8|7553.8|7559.8|7556.8|7556.8|7553.8|27
1628586600000|2021-08-10 09:10:00|7557.3|7554.3|7557.8|7554.8|7557.8|7554.8|7556.8|7553.8|11
1628586900000|2021-08-10 09:15:00|7558.8|7555.8|7556.8|7553.8|7558.8|7555.8|7556.8|7553.8|7
1628587200000|2021-08-10 09:20:00|7557.8|7554.8|7558.8|7555.8|7558.8|7555.8|7557.8|7554.8|15
1628587500000|2021-08-10 09:25:00|7559.8|7556.8|7559.8|7556.8|7559.8|7556.8|7558.8|7555.8|23
1628587800000|2021-08-10 09:30:00|7560.3|7557.3|7558.8|7555.8|7560.3|7557.3|7558.8|7555.8|6
1628588100000|2021-08-10 09:35:00|7557.8|7554.8|7558.3|7555.3|7558.8|7555.8|7557.8|7554.8|7
1628588400000|2021-08-10 09:40:00|7557.8|7554.8|7558.3|7555.3|7558.8|7555.8|7556.8|7553.8|20
1628588700000|2021-08-10 09:45:00|7558.8|7555.8|7558.8|7555.8|7558.8|7555.8|7557.8|7554.8|16
1628589000000|2021-08-10 09:50:00|7558.3|7555.3|7557.8|7554.8|7558.8|7555.8|7557.8|7554.8|7
1628589300000|2021-08-10 09:55:00|7557.3|7554.3|7556.8|7553.8|7557.3|7554.3|7556.8|7553.8|9
1628589600000|2021-08-10 10:00:00|7557.8|7554.8|7555.8|7552.8|7557.8|7554.8|7555.8|7552.8|17
1628589900000|2021-08-10 10:05:00|7556.8|7553.8|7559.8|7556.8|7559.8|7556.8|7556.8|7553.8|15
1628590200000|2021-08-10 10:10:00|7560.3|7557.3|7560.8|7557.8|7561.3|7558.3|7559.8|7556.8|18
1628590500000|2021-08-10 10:15:00|7561.3|7558.3|7561.3|7558.3|7561.8|7558.8|7560.8|7557.8|7
1628590800000|2021-08-10 10:20:00|7561.8|7558.8|7561.8|7558.8|7561.8|7558.8|7561.3|7558.3|8
1628591100000|2021-08-10 10:25:00|7561.3|7558.3|7561.8|7558.8|7561.8|7558.8|7560.8|7557.8|14
1628591400000|2021-08-10 10:30:00|7560.8|7557.8|7559.8|7556.8|7560.8|7557.8|7559.8|7556.8|29
1628591700000|2021-08-10 10:35:00|7560.3|7557.3|7560.8|7557.8|7560.8|7557.8|7560.3|7557.3|16
1628592000000|2021-08-10 10:40:00|7559.8|7556.8|7559.8|7556.8|7560.8|7557.8|7559.8|7556.8|31
1628592300000|2021-08-10 10:45:00|7559.3|7556.3|7558.8|7555.8|7559.3|7556.3|7558.8|7555.8|9
1628592600000|2021-08-10 10:50:00|7559.3|7556.3|7559.8|7556.8|7559.8|7556.8|7559.3|7556.3|10
1628592900000|2021-08-10 10:55:00|7560.8|7557.8|7557.8|7554.8|7560.8|7557.8|7557.8|7554.8|18
1628593200000|2021-08-10 11:00:00|7557.3|7554.3|7557.8|7554.8|7558.8|7555.8|7555.8|7552.8|130
1628593500000|2021-08-10 11:05:00|7556.8|7553.8|7557.8|7554.8|7557.8|7554.8|7556.3|7553.3|28
1628593800000|2021-08-10 11:10:00|7558.3|7555.3|7557.8|7554.8|7558.8|7555.8|7557.8|7554.8|23
1628594100000|2021-08-10 11:15:00|7558.3|7555.3|7559.3|7556.3|7559.8|7556.8|7558.3|7555.3|16
1628594400000|2021-08-10 11:20:00|7559.8|7556.8|7558.8|7555.8|7559.8|7556.8|7557.8|7554.8|23
1628594700000|2021-08-10 11:25:00|7557.8|7554.8|7556.8|7553.8|7557.8|7554.8|7556.8|7553.8|25
1628595000000|2021-08-10 11:30:00|7556.3|7553.3|7557.3|7554.3|7557.3|7554.3|7555.8|7552.8|26
1628595300000|2021-08-10 11:35:00|7557.8|7554.8|7556.8|7553.8|7557.8|7554.8|7556.8|7553.8|4
1628595600000|2021-08-10 11:40:00|7557.3|7554.3|7556.8|7553.8|7557.3|7554.3|7556.8|7553.8|4
1628595900000|2021-08-10 11:45:00|7557.8|7554.8|7557.8|7554.8|7557.8|7554.8|7557.3|7554.3|5
1628596200000|2021-08-10 11:50:00|7558.8|7555.8|7557.8|7554.8|7560.8|7557.8|7557.8|7554.8|31
1628596500000|2021-08-10 11:55:00|7557.3|7554.3|7556.8|7553.8|7558.8|7555.8|7556.8|7553.8|19
1628596800000|2021-08-10 12:00:00|7557.8|7554.8|7556.8|7553.8|7557.8|7554.8|7555.8|7552.8|25
1628597100000|2021-08-10 12:05:00|7557.3|7554.3|7559.3|7556.3|7559.3|7556.3|7556.8|7553.8|15
1628597400000|2021-08-10 12:10:00|7558.8|7555.8|7556.3|7553.3|7558.8|7555.8|7555.8|7552.8|16
1628597700000|2021-08-10 12:15:00|7555.8|7552.8|7558.8|7555.8|7558.8|7555.8|7555.8|7552.8|10
1628598000000|2021-08-10 12:20:00|7557.8|7554.8|7556.3|7553.3|7557.8|7554.8|7556.3|7553.3|12
1628598300000|2021-08-10 12:25:00|7556.8|7553.8|7558.8|7555.8|7558.8|7555.8|7556.3|7553.3|6
1628598600000|2021-08-10 12:30:00|7559.8|7556.8|7558.3|7555.3|7559.8|7556.8|7557.8|7554.8|22
1628598900000|2021-08-10 12:35:00|7557.8|7554.8|7557.8|7554.8|7558.8|7555.8|7557.3|7554.3|2
1628599200000|2021-08-10 12:40:00|7558.8|7555.8|7560.3|7557.3|7560.8|7557.8|7558.3|7555.3|22
1628599500000|2021-08-10 12:45:00|7560.8|7557.8|7560.8|7557.8|7561.8|7558.8|7560.8|7557.8|16
1628599800000|2021-08-10 12:50:00|7561.8|7558.8|7561.8|7558.8|7561.8|7558.8|7560.8|7557.8|20
1628600100000|2021-08-10 12:55:00|7561.3|7558.3|7560.8|7557.8|7561.8|7558.8|7560.8|7557.8|27
1628600400000|2021-08-10 13:00:00|7561.3|7558.3|7561.8|7558.8|7561.8|7558.8|7560.8|7557.8|17
1628600700000|2021-08-10 13:05:00|7562.8|7559.8|7564.8|7561.8|7564.8|7561.8|7562.8|7559.8|24
1628601000000|2021-08-10 13:10:00|7565.8|7562.8|7564.8|7561.8|7566.8|7563.8|7564.8|7561.8|48
1628601300000|2021-08-10 13:15:00|7565.8|7562.8|7563.8|7560.8|7565.8|7562.8|7563.8|7560.8|10
1628601600000|2021-08-10 13:20:00|||||||||14
1628601900000|2021-08-10 13:25:00|7564.3|7561.3|7567.8|7564.8|7567.8|7564.8|7563.8|7560.8|30
1628602200000|2021-08-10 13:30:00|7566.8|7563.8|7567.3|7564.3|7567.8|7564.8|7563.8|7560.8|92
1628602500000|2021-08-10 13:35:00|7567.8|7564.8|7571.8|7568.8|7573.8|7570.8|7567.8|7564.8|193
1628602800000|2021-08-10 13:40:00|7572.3|7569.3|7574.8|7571.8|7576.8|7573.8|7571.8|7568.8|88
1628603100000|2021-08-10 13:45:00|7573.8|7570.8|7574.8|7571.8|7575.8|7572.8|7570.8|7567.8|73
1628603400000|2021-08-10 13:50:00|7574.3|7571.3|7571.8|7568.8|7574.8|7571.8|7570.8|7567.8|46
1628603700000|2021-08-10 13:55:00|7572.8|7569.8|7571.8|7568.8|7573.8|7570.8|7571.8|7568.8|86
1628604000000|2021-08-10 14:00:00|7572.3|7569.3|7570.8|7567.8|7572.3|7569.3|7569.8|7566.8|107
1628604300000|2021-08-10 14:05:00|7571.8|7568.8|7572.8|7569.8|7573.8|7570.8|7570.8|7567.8|148
1628604600000|2021-08-10 14:10:00|7571.8|7568.8|7573.8|7570.8|7574.8|7571.8|7571.8|7568.8|158
1628604900000|2021-08-10 14:15:00|7574.3|7571.3|7570.8|7567.8|7574.8|7571.8|7570.8|7567.8|127
1628605200000|2021-08-10 14:20:00|7569.8|7566.8|7570.8|7567.8|7572.8|7569.8|7567.8|7564.8|171
1628605500000|2021-08-10 14:25:00|7570.3|7567.3|7570.8|7567.8|7570.8|7567.8|7566.8|7563.8|123
1628605800000|2021-08-10 14:30:00|7571.3|7568.3|7565.8|7562.8|7571.8|7568.8|7564.3|7561.3|162
1628606100000|2021-08-10 14:35:00|7564.8|7561.8|7566.8|7563.8|7568.8|7565.8|7564.3|7561.3|83
1628606400000|2021-08-10 14:40:00|7566.3|7563.3|7561.8|7558.8|7567.3|7564.3|7561.3|7558.3|98
1628606700000|2021-08-10 14:45:00|7562.8|7559.8|7563.8|7560.8|7565.8|7562.8|7562.8|7559.8|68
1628607000000|2021-08-10 14:50:00|7563.3|7560.3|7559.8|7556.8|7563.8|7560.8|7556.8|7553.8|164
1628607300000|2021-08-10 14:55:00|7560.3|7557.3|7565.8|7562.8|7565.8|7562.8|7559.8|7556.8|95
1628607600000|2021-08-10 15:00:00|7564.8|7561.8|7563.8|7560.8|7565.8|7562.8|7561.8|7558.8|108
1628607900000|2021-08-10 15:05:00|7564.8|7561.8|7561.3|7558.3|7564.8|7561.8|7559.8|7556.8|57
1628608200000|2021-08-10 15:10:00|7560.8|7557.8|7562.8|7559.8|7564.8|7561.8|7560.8|7557.8|99
1628608500000|2021-08-10 15:15:00|7561.8|7558.8|7559.8|7556.8|7563.8|7560.8|7559.8|7556.8|53
1628608800000|2021-08-10 15:20:00|7560.8|7557.8|7564.8|7561.8|7565.8|7562.8|7560.8|7557.8|72
1628609100000|2021-08-10 15:25:00|7563.8|7560.8|7565.8|7562.8|7566.8|7563.8|7563.8|7560.8|56
1628609400000|2021-08-10 15:30:00|7566.3|7563.3|7564.8|7561.8|7567.8|7564.8|7563.8|7560.8|55
1628609700000|2021-08-10 15:35:00|7565.3|7562.3|7566.8|7563.8|7566.8|7563.8|7564.8|7561.8|19
1628610000000|2021-08-10 15:40:00|7567.3|7564.3|7568.8|7565.8|7568.8|7565.8|7566.8|7563.8|26
1628610300000|2021-08-10 15:45:00|7568.3|7565.3|7569.8|7566.8|7569.8|7566.8|7568.3|7565.3|9
1628610600000|2021-08-10 15:50:00|7570.3|7567.3|7570.8|7567.8|7570.8|7567.8|7570.3|7567.3|72
1628610900000|2021-08-10 15:55:00|7571.3|7568.3|7571.8|7568.8|7572.8|7569.8|7570.8|7567.8|40
1628611200000|2021-08-10 16:00:00|7572.3|7569.3|7573.8|7570.8|7574.8|7571.8|7572.3|7569.3|43
1628611500000|2021-08-10 16:05:00|7574.8|7571.8|7573.8|7570.8|7574.8|7571.8|7573.3|7570.3|28
1628611800000|2021-08-10 16:10:00|7573.3|7570.3|7571.8|7568.8|7573.3|7570.3|7571.8|7568.8|11
1628612100000|2021-08-10 16:15:00|7572.8|7569.8|7575.3|7572.3|7575.8|7572.8|7572.8|7569.8|39
1628612400000|2021-08-10 16:20:00|7575.8|7572.8|7573.3|7570.3|7575.8|7572.8|7572.8|7569.8|21
1628612700000|2021-08-10 16:25:00|7573.8|7570.8|7572.8|7569.8|7574.8|7571.8|7572.8|7569.8|28
1628613000000|2021-08-10 16:30:00|7572.3|7569.3|7571.3|7568.3|7572.8|7569.8|7570.8|7567.8|17
1628613300000|2021-08-10 16:35:00|7571.8|7568.8|7571.8|7568.8|7572.8|7569.8|7570.8|7567.8|21
1628613600000|2021-08-10 16:40:00|7572.8|7569.8|7572.3|7569.3|7572.8|7569.8|7571.8|7568.8|13
1628613900000|2021-08-10 16:45:00|7572.8|7569.8|7571.8|7568.8|7572.8|7569.8|7571.3|7568.3|17
1628614200000|2021-08-10 16:50:00|7572.8|7569.8|7572.8|7569.8|7572.8|7569.8|7571.8|7568.8|5
1628614500000|2021-08-10 16:55:00|7573.3|7570.3|7573.8|7570.8|7573.8|7570.8|7572.8|7569.8|15
1628614800000|2021-08-10 17:00:00|7574.3|7571.3|7572.8|7569.8|7574.3|7571.3|7572.8|7569.8|11
1628615100000|2021-08-10 17:05:00|7572.3|7569.3|7573.8|7570.8|7573.8|7570.8|7572.3|7569.3|16
1628615400000|2021-08-10 17:10:00|7574.8|7571.8|7573.8|7570.8|7575.8|7572.8|7573.8|7570.8|24
1628616000000|2021-08-10 17:20:00|7573.3|7570.3|7572.8|7569.8|7573.8|7570.8|7571.8|7568.8|19
1628616300000|2021-08-10 17:25:00|7571.8|7568.8|7572.8|7569.8|7572.8|7569.8|7570.8|7567.8|12
1628616600000|2021-08-10 17:30:00|7572.3|7569.3|7573.3|7570.3|7573.8|7570.8|7571.8|7568.8|10
1628616900000|2021-08-10 17:35:00|7572.8|7569.8|7571.8|7568.8|7572.8|7569.8|7571.8|7568.8|8
1628617200000|2021-08-10 17:40:00|7572.3|7569.3|7572.8|7569.8|7573.8|7570.8|7571.8|7568.8|27
1628617500000|2021-08-10 17:45:00|7572.3|7569.3|7570.3|7567.3|7572.8|7569.8|7568.8|7565.8|20
1628617800000|2021-08-10 17:50:00|7569.8|7566.8|7571.3|7568.3|7571.3|7568.3|7569.8|7566.8|10
1628618100000|2021-08-10 17:55:00|7570.8|7567.8|7572.8|7569.8|7572.8|7569.8|7570.8|7567.8|4
1628618400000|2021-08-10 18:00:00|7573.3|7570.3|7569.8|7566.8|7573.8|7570.8|7569.8|7566.8|32
1628618700000|2021-08-10 18:05:00|7569.3|7566.3|7569.8|7566.8|7569.8|7566.8|7568.8|7565.8|7
1628619000000|2021-08-10 18:10:00|7570.8|7567.8|7568.8|7565.8|7570.8|7567.8|7568.8|7565.8|6
1628619300000|2021-08-10 18:15:00|7568.3|7565.3|7570.8|7567.8|7570.8|7567.8|7567.8|7564.8|19
1628619600000|2021-08-10 18:20:00|7570.3|7567.3|7571.3|7568.3|7571.8|7568.8|7569.8|7566.8|2
1628619900000|2021-08-10 18:25:00|7570.8|7567.8|7572.8|7569.8|7572.8|7569.8|7570.8|7567.8|4
1628620200000|2021-08-10 18:30:00|7573.3|7570.3|7574.8|7571.8|7574.8|7571.8|7573.3|7570.3|20
1628620500000|2021-08-10 18:35:00|7575.3|7572.3|7576.8|7573.8|7576.8|7573.8|7574.8|7571.8|24
1628620800000|2021-08-10 18:40:00|7577.3|7574.3|7575.8|7572.8|7577.8|7574.8|7575.8|7572.8|45
1628621100000|2021-08-10 18:45:00|7574.8|7571.8|7575.8|7572.8|7575.8|7572.8|7574.3|7571.3|11
1628621400000|2021-08-10 18:50:00|7576.3|7573.3|7577.8|7574.8|7577.8|7574.8|7575.8|7572.8|9
1628621700000|2021-08-10 18:55:00|7576.8|7573.8|7577.8|7574.8|7577.8|7574.8|7575.8|7572.8|11
1628622000000|2021-08-10 19:00:00|7576.8|7573.8|7577.8|7574.8|7577.8|7574.8|7576.8|7573.8|31
1628622300000|2021-08-10 19:05:00|7576.8|7573.8|7577.8|7574.8|7577.8|7574.8|7576.3|7573.3|27
1628622600000|2021-08-10 19:10:00|7576.8|7573.8|7578.8|7575.8|7578.8|7575.8|7576.8|7573.8|64
1628622900000|2021-08-10 19:15:00|7578.3|7575.3|7579.8|7576.8|7580.3|7577.3|7578.3|7575.3|68
1628623200000|2021-08-10 19:20:00|7580.3|7577.3|7581.8|7578.8|7581.8|7578.8|7579.8|7576.8|47
1628623500000|2021-08-10 19:25:00|7580.8|7577.8|7581.8|7578.8|7581.8|7578.8|7580.8|7577.8|17
1628623800000|2021-08-10 19:30:00|7582.3|7579.3|7580.8|7577.8|7582.3|7579.3|7580.8|7577.8|34
1628624100000|2021-08-10 19:35:00|7581.3|7578.3|7579.8|7576.8|7581.8|7578.8|7578.8|7575.8|49
1628624400000|2021-08-10 19:40:00|7580.3|7577.3|7580.8|7577.8|7581.8|7578.8|7579.3|7576.3|31
1628624700000|2021-08-10 19:45:00|7580.3|7577.3|7578.3|7575.3|7580.8|7577.8|7577.8|7574.8|12
1628625000000|2021-08-10 19:50:00|7577.8|7574.8|7577.8|7574.8|7579.8|7576.8|7576.8|7573.8|28
1628625300000|2021-08-10 19:55:00|7577.3|7574.3|7580.8|7577.8|7581.3|7578.3|7576.8|7573.8|63
1628625600000|2021-08-10 20:00:00|7581.3|7578.3|7575.3|7572.3|7581.8|7578.8|7574.8|7571.8|41
1628625900000|2021-08-10 20:05:00|7574.8|7571.8|7574.8|7571.8|7575.3|7572.3|7574.8|7571.8|10
1628626200000|2021-08-10 20:10:00|7575.3|7572.3|7575.3|7572.3|7575.3|7572.3|7574.8|7571.8|0
1628626500000|2021-08-10 20:15:00|||||||||2
1628627100000|2021-08-10 20:25:00|7575.8|7572.8|7577.3|7574.3|7577.3|7574.3|7575.8|7572.8|8
1628627400000|2021-08-10 20:30:00|7577.8|7574.8|7578.8|7575.8|7579.3|7576.3|7577.3|7574.3|2
1628627700000|2021-08-10 20:35:00|7579.3|7576.3|7579.8|7576.8|7579.8|7576.8|7579.3|7576.3|4
1628628300000|2021-08-10 20:45:00|7578.8|7575.8|7580.3|7577.3|7580.3|7577.3|7578.3|7575.3|16
1628628600000|2021-08-10 20:50:00|7580.8|7577.8|7580.3|7577.3|7580.8|7577.8|7579.8|7576.8|5
1628628900000|2021-08-10 20:55:00|7579.8|7576.8|7576.8|7573.8|7580.3|7577.3|7576.8|7573.8|17
1628629200000|2021-08-10 21:00:00|7579.2|7575.2|7579.1|7575.1|7579.2|7575.2|7578.2|7574.2|0
1628629500000|2021-08-10 21:05:00|7579.2|7575.2|7577.5|7573.5|7579.2|7575.2|7577.5|7573.5|0
1628629800000|2021-08-10 21:10:00|7577.3|7573.3|7577.1|7573.1|7577.3|7573.3|7577.1|7573.1|0
1628630100000|2021-08-10 21:15:00|7577.2|7573.2|7577.2|7573.2|7577.3|7573.3|7577.2|7573.2|0
1628630400000|2021-08-10 21:20:00|7576.9|7572.9|7576.9|7572.9|7576.9|7572.9|7576.9|7572.9|0
1628630700000|2021-08-10 21:25:00|7577|7573|7577|7573|7577.1|7573.1|7577|7573|0
1628631000000|2021-08-10 21:30:00|7577.2|7573.2|7577.2|7573.2|7577.2|7573.2|7577.1|7573.1|0
1628631300000|2021-08-10 21:35:00|7577.1|7573.1|7577.1|7573.1|7577.2|7573.2|7577.1|7573.1|0
1628631600000|2021-08-10 21:40:00|7576.9|7572.9|7577|7573|7577|7573|7576.9|7572.9|0
1628631900000|2021-08-10 21:45:00|7576.7|7572.7|7576.6|7572.6|7576.7|7572.7|7576.6|7572.6|0
1628632200000|2021-08-10 21:50:00|7576.5|7572.5|7575.9|7571.9|7576.5|7572.5|7575.2|7571.2|0
1628632500000|2021-08-10 21:55:00|7576|7572|7575.9|7571.9|7576|7572|7575.9|7571.9|0
1628632800000|2021-08-10 22:00:00|7576|7572|7575.4|7571.4|7577.1|7573.1|7574.9|7570.9|0
1628633100000|2021-08-10 22:05:00|7575.8|7571.8|7569.4|7565.4|7576|7572|7568.9|7564.9|0
1628633400000|2021-08-10 22:10:00|7569.6|7565.6|7570.2|7566.2|7570.6|7566.6|7569.1|7565.1|0
1628633700000|2021-08-10 22:15:00|7569.8|7565.8|7569.3|7565.3|7569.8|7565.8|7568.5|7564.5|0
1628634000000|2021-08-10 22:20:00|7569.7|7565.7|7569.4|7565.4|7569.7|7565.7|7568.6|7564.6|0
1628634300000|2021-08-10 22:25:00|7569.7|7565.7|7570.7|7566.7|7570.7|7566.7|7569.4|7565.4|0
1628634600000|2021-08-10 22:30:00|7570.4|7566.4|7571|7567|7571|7567|7570.2|7566.2|0
1628634900000|2021-08-10 22:35:00|7571.4|7567.4|7570.9|7566.9|7571.4|7567.4|7570.7|7566.7|0
1628635200000|2021-08-10 22:40:00|7570.7|7566.7|7570.4|7566.4|7570.9|7566.9|7570|7566|0
1628635500000|2021-08-10 22:45:00|7570|7566|7569.3|7565.3|7570|7566|7569.3|7565.3|0
1628635800000|2021-08-10 22:50:00|7569.7|7565.7|7570|7566|7570|7566|7569.2|7565.2|0
1628636100000|2021-08-10 22:55:00|7570.1|7566.1|7569.6|7565.6|7570.1|7566.1|7569.5|7565.5|0
1628636400000|2021-08-10 23:00:00|7570|7566|7571.4|7567.4|7571.7|7567.7|7569.6|7565.6|0
1628636700000|2021-08-10 23:05:00|7570.7|7566.7|7570.4|7566.4|7571|7567|7569.5|7565.5|0
1628637000000|2021-08-10 23:10:00|7570.2|7566.2|7573.3|7569.3|7573.5|7569.5|7570.2|7566.2|0
1628637300000|2021-08-10 23:15:00|7573.4|7569.4|7573.8|7569.8|7574.2|7570.2|7573.4|7569.4|0
1628637600000|2021-08-10 23:20:00|7573.6|7569.6|7572.8|7568.8|7573.7|7569.7|7572.8|7568.8|0
1628637900000|2021-08-10 23:25:00|7573.2|7569.2|7573.2|7569.2|7573.2|7569.2|7573.2|7569.2|0
1628638200000|2021-08-10 23:30:00|7572.8|7568.8|7575.6|7571.6|7575.6|7571.6|7572.8|7568.8|0
1628638500000|2021-08-10 23:35:00|7575.5|7571.5|7575.8|7571.8|7576.4|7572.4|7575.4|7571.4|0
1628638800000|2021-08-10 23:40:00|7575.4|7571.4|7575|7571|7575.4|7571.4|7575|7571|0
1628639100000|2021-08-10 23:45:00|7575.2|7571.2|7576.1|7572.1|7576.9|7572.9|7575.2|7571.2|0
1628639400000|2021-08-10 23:50:00|7579.8|7577.8|7583.3|7581.3|7588.3|7586.3|7579.8|7577.8|334
1628639700000|2021-08-10 23:55:00|7584.3|7582.3|7582.3|7580.3|7584.3|7582.3|7580.3|7578.3|109
1628640000000|2021-08-11 00:00:00|7580.3|7578.3|7590.3|7589.3|7595.8|7594.8|7578.3|7576.3|693
1628640300000|2021-08-11 00:05:00|7589.8|7588.8|7596.3|7595.3|7596.3|7595.3|7585.3|7584.3|403
1628640600000|2021-08-11 00:10:00|7596.8|7595.8|7598.8|7597.8|7601.8|7600.8|7595.8|7594.8|531
1628640900000|2021-08-11 00:15:00|7596.8|7595.8|7592.8|7591.8|7600.3|7599.3|7591.8|7590.8|356
1628641200000|2021-08-11 00:20:00|7593.3|7592.3|7591.8|7590.8|7596.8|7595.8|7591.8|7590.8|353
1628641500000|2021-08-11 00:25:00|7592.8|7591.8|7591.8|7590.8|7592.8|7591.8|7588.8|7587.8|222
1628641800000|2021-08-11 00:30:00|7591.3|7590.3|7585.8|7584.8|7591.3|7590.3|7582.8|7581.8|236
1628642100000|2021-08-11 00:35:00|7586.3|7585.3|7586.3|7585.3|7587.8|7586.8|7582.8|7581.8|167
1628642400000|2021-08-11 00:40:00|7586.8|7585.8|7587.8|7586.8|7591.8|7590.8|7585.3|7584.3|257
1628642700000|2021-08-11 00:45:00|7587.3|7586.3|7589.8|7588.8|7590.8|7589.8|7585.8|7584.8|201
1628643000000|2021-08-11 00:50:00|7590.8|7589.8|7596.8|7595.8|7597.3|7596.3|7590.8|7589.8|215
1628643300000|2021-08-11 00:55:00|7595.8|7594.8|7592.3|7591.3|7597.8|7596.8|7591.8|7590.8|251
1628643600000|2021-08-11 01:00:00|7592.8|7591.8|7593.3|7592.3|7595.8|7594.8|7588.8|7587.8|288
1628643900000|2021-08-11 01:05:00|7592.8|7591.8|7594.8|7593.8|7595.8|7594.8|7592.8|7591.8|200
1628644200000|2021-08-11 01:10:00|7595.8|7594.8|7592.8|7591.8|7596.8|7595.8|7592.8|7591.8|175
1628644500000|2021-08-11 01:15:00|7591.8|7590.8|7605.8|7604.8|7605.8|7604.8|7591.8|7590.8|417
1628644800000|2021-08-11 01:20:00|7606.8|7605.8|7606.8|7605.8|7608.8|7607.8|7604.8|7603.8|436
1628645100000|2021-08-11 01:25:00|7605.8|7604.8|7612.3|7611.3|7614.8|7613.8|7605.3|7604.3|471
1628645400000|2021-08-11 01:30:00|7611.8|7610.8|7608.8|7607.8|7612.3|7611.3|7605.8|7604.8|432
1628645700000|2021-08-11 01:35:00|7608.3|7607.3|7612.5|7611.5|7613|7612|7605.8|7604.8|270
1628646000000|2021-08-11 01:40:00|7611.5|7610.5|7605.5|7604.5|7612.5|7611.5|7605.5|7604.5|293
1628646300000|2021-08-11 01:45:00|7605|7604|7604.5|7603.5|7606.5|7605.5|7602.5|7601.5|186
1628646600000|2021-08-11 01:50:00|7605|7604|7607.5|7606.5|7608.5|7607.5|7604.5|7603.5|151
1628646900000|2021-08-11 01:55:00|7606|7605|7603.5|7602.5|7606.5|7605.5|7601.5|7600.5|122
1628647200000|2021-08-11 02:00:00|7604|7603|7602.5|7601.5|7604.5|7603.5|7601.5|7600.5|149
1628647500000|2021-08-11 02:05:00|7602|7601|7602.5|7601.5|7602.5|7601.5|7600.5|7599.5|113
1628647800000|2021-08-11 02:10:00|7602|7601|7600.5|7599.5|7602.5|7601.5|7600.5|7599.5|93
1628648100000|2021-08-11 02:15:00|7600|7599|7601.5|7600.5|7603|7602|7598.5|7597.5|175
1628648400000|2021-08-11 02:20:00|7602|7601|7603.5|7602.5|7603.5|7602.5|7600.5|7599.5|168
1628648700000|2021-08-11 02:25:00|7602.5|7601.5|7602.5|7601.5|7602.5|7601.5|7601.5|7600.5|81
1628649000000|2021-08-11 02:30:00|7601|7600|7598.5|7597.5|7601.5|7600.5|7598.5|7597.5|117
1628649300000|2021-08-11 02:35:00|7599.5|7598.5|7598.5|7597.5|7600.5|7599.5|7597.5|7596.5|137
1628649600000|2021-08-11 02:40:00|7597.5|7596.5|7595.5|7594.5|7598.5|7597.5|7595.5|7594.5|148
1628649900000|2021-08-11 02:45:00|7596.5|7595.5|7595.5|7594.5|7596.5|7595.5|7594.5|7593.5|112
1628650200000|2021-08-11 02:50:00|7596|7595|7594.5|7593.5|7596.5|7595.5|7594.5|7593.5|81
1628650500000|2021-08-11 02:55:00|7595|7594|7592.5|7591.5|7595|7594|7592.5|7591.5|140
1628650800000|2021-08-11 03:00:00|7592|7591|7590.5|7589.5|7593.5|7592.5|7590.5|7589.5|149
1628651100000|2021-08-11 03:05:00|7591|7590|7589.5|7588.5|7591.5|7590.5|7589.5|7588.5|90
1628651400000|2021-08-11 03:10:00|7588.5|7587.5|7591.5|7590.5|7591.5|7590.5|7588.5|7587.5|189
1628651700000|2021-08-11 03:15:00|7590.5|7589.5|7597.5|7596.5|7598.5|7597.5|7590.5|7589.5|206
1628652000000|2021-08-11 03:20:00|7598|7597|7596.5|7595.5|7598.5|7597.5|7595.5|7594.5|183
1628652300000|2021-08-11 03:25:00|7595.5|7594.5|7596.5|7595.5|7596.5|7595.5|7595.5|7594.5|98
1628652600000|2021-08-11 03:30:00|7595.5|7594.5|7594.5|7593.5|7596|7595|7594.5|7593.5|78
1628652900000|2021-08-11 03:35:00|7593.5|7592.5|7591.5|7590.5|7593.5|7592.5|7591.5|7590.5|90
1628653200000|2021-08-11 03:40:00|7591|7590|7591.5|7590.5|7591.5|7590.5|7590.5|7589.5|86
1628653500000|2021-08-11 03:45:00|7592.5|7591.5|7593.5|7592.5|7594.5|7593.5|7589.5|7588.5|194
1628653800000|2021-08-11 03:50:00|7592.5|7591.5|7590.5|7589.5|7592.5|7591.5|7589.5|7588.5|147
1628654100000|2021-08-11 03:55:00|7591.5|7590.5|7589.5|7588.5|7591.5|7590.5|7589.5|7588.5|135
1628654400000|2021-08-11 04:00:00|7590|7589|7589.5|7588.5|7591.5|7590.5|7589.5|7588.5|117
1628654700000|2021-08-11 04:05:00|7588.5|7587.5|7587.5|7586.5|7588.5|7587.5|7585.5|7584.5|251
1628655000000|2021-08-11 04:10:00|7588.5|7587.5|7593.5|7592.5|7593.5|7592.5|7587.5|7586.5|211
1628655300000|2021-08-11 04:15:00|7592.5|7591.5|7596.5|7595.5|7596.5|7595.5|7592.5|7591.5|154
1628655600000|2021-08-11 04:20:00|7597.5|7596.5|7596.5|7595.5|7597.5|7596.5|7593.5|7592.5|225
1628655900000|2021-08-11 04:25:00|7595.5|7594.5|7594.5|7593.5|7597.5|7596.5|7593.5|7592.5|182
1628656200000|2021-08-11 04:30:00|7594|7593|7589.5|7588.5|7594.5|7593.5|7589.5|7588.5|142
1628656500000|2021-08-11 04:35:00|7588.5|7587.5|7589.5|7588.5|7589.5|7588.5|7587.5|7586.5|177
1628656800000|2021-08-11 04:40:00|7590|7589|7587.5|7586.5|7591.5|7590.5|7587.5|7586.5|217
1628657100000|2021-08-11 04:45:00|7586.5|7585.5|7584.5|7583.5|7587.5|7586.5|7584.5|7583.5|152
1628657400000|2021-08-11 04:50:00|7584|7583|7581.5|7580.5|7584.5|7583.5|7580.5|7579.5|226
1628657700000|2021-08-11 04:55:00|7580.5|7579.5|7578.5|7577.5|7582|7581|7578.5|7577.5|273
1628658000000|2021-08-11 05:00:00|7579.5|7578.5|7582.5|7581.5|7582.5|7581.5|7579.5|7578.5|195
1628658300000|2021-08-11 05:05:00|7583.5|7582.5|7583.5|7582.5|7583.5|7582.5|7581.5|7580.5|177
1628658600000|2021-08-11 05:10:00|7582.5|7581.5|7580.5|7579.5|7585.5|7584.5|7579.5|7578.5|306
1628658900000|2021-08-11 05:15:00|7581.5|7580.5|7582.5|7581.5|7582.5|7581.5|7580|7579|199
1628659200000|2021-08-11 05:20:00|7583.5|7582.5|7583.5|7582.5|7584.5|7583.5|7581.5|7580.5|177
1628659500000|2021-08-11 05:25:00|7582.5|7581.5|7581|7580|7583|7582|7580.5|7579.5|207
1628659800000|2021-08-11 05:30:00|7581.5|7580.5|7581.5|7580.5|7581.5|7580.5|7581.5|7580.5|128
1628660100000|2021-08-11 05:35:00|7582.5|7581.5|7578.5|7577.5|7583.5|7582.5|7578.5|7577.5|364
1628660400000|2021-08-11 05:40:00|7578|7577|7579.5|7578.5|7579.5|7578.5|7578|7577|129
1628660700000|2021-08-11 05:45:00|7580.5|7579.5|7577.5|7576.5|7580.5|7579.5|7576.5|7575.5|249
1628661000000|2021-08-11 05:50:00|7578|7577|7583.5|7582.5|7583.5|7582.5|7577.5|7576.5|212
1628661300000|2021-08-11 05:55:00|7582.5|7581.5|7579|7578|7582.5|7581.5|7578.5|7577.5|482
1628661600000|2021-08-11 06:00:00|7572.8|7570.8|7574.3|7572.3|7578.3|7576.3|7572.3|7570.3|542
1628661900000|2021-08-11 06:05:00|7575.3|7573.3|7578.3|7576.3|7581.3|7579.3|7574.3|7572.3|1272
1628662200000|2021-08-11 06:10:00|7577.8|7575.8|7580.3|7578.3|7580.3|7578.3|7577.3|7575.3|845
1628662500000|2021-08-11 06:15:00|7579.3|7577.3|7581.3|7579.3|7581.8|7579.8|7578.3|7576.3|353
1628662800000|2021-08-11 06:20:00|7580.8|7578.8|7583.3|7581.3|7583.3|7581.3|7580.3|7578.3|183
1628663100000|2021-08-11 06:25:00|7584.3|7582.3|7583.8|7581.8|7584.3|7582.3|7582.3|7580.3|385
1628663400000|2021-08-11 06:30:00|7584.3|7580.3|7583.2|7579.2|7584.3|7580.3|7582.9|7578.9|0
1628663700000|2021-08-11 06:35:00|7583.4|7579.4|7583.3|7579.3|7584|7580|7582.7|7578.7|0
1628664000000|2021-08-11 06:40:00|7583.1|7579.1|7583.1|7579.1|7583.7|7579.7|7582.9|7578.9|0
1628664300000|2021-08-11 06:45:00|7582.8|7578.8|7584|7580|7584.3|7580.3|7582.8|7578.8|0
1628664600000|2021-08-11 06:50:00|7584.4|7580.4|7584.4|7580.4|7584.4|7580.4|7583.6|7579.6|0
1628664900000|2021-08-11 06:55:00|7584.1|7580.1|7585|7581|7585|7581|7583.6|7579.6|0
1628665200000|2021-08-11 07:00:00|7585.4|7581.4|7587.5|7583.5|7588.7|7584.7|7585|7581|0
1628665500000|2021-08-11 07:05:00|7587.6|7583.6|7587.6|7583.6|7588.8|7584.8|7584.7|7580.7|0
1628665800000|2021-08-11 07:10:00|7591.3|7588.3|7589.8|7586.8|7592.8|7589.8|7588.8|7585.8|164
1628666100000|2021-08-11 07:15:00|7590.8|7587.8|7589.8|7586.8|7590.8|7587.8|7588.8|7585.8|57
1628666400000|2021-08-11 07:20:00|7588.8|7585.8|7588.3|7585.3|7589.8|7586.8|7587.3|7584.3|102
1628666700000|2021-08-11 07:25:00|7587.8|7584.8|7583.8|7580.8|7587.8|7584.8|7582.8|7579.8|81
1628667000000|2021-08-11 07:30:00|7583.3|7580.3|7581.8|7578.8|7583.8|7580.8|7579.8|7576.8|69
1628667300000|2021-08-11 07:35:00|7580.8|7577.8|7580.8|7577.8|7582.3|7579.3|7579.8|7576.8|43
1628667600000|2021-08-11 07:40:00|7581.8|7578.8|7583.8|7580.8|7586.3|7583.3|7581.3|7578.3|45
1628667900000|2021-08-11 07:45:00|7583.3|7580.3|7582.8|7579.8|7584.3|7581.3|7582.8|7579.8|8
1628668200000|2021-08-11 07:50:00|7583.3|7580.3|7587.8|7584.8|7587.8|7584.8|7582.8|7579.8|38
1628668500000|2021-08-11 07:55:00|7588.3|7585.3|7583.8|7580.8|7588.3|7585.3|7583.8|7580.8|14
1628668800000|2021-08-11 08:00:00|7584.3|7581.3|7586.8|7583.8|7587.8|7584.8|7583.8|7580.8|30
1628669100000|2021-08-11 08:05:00|7587.8|7584.8|7588.8|7585.8|7589.8|7586.8|7587.3|7584.3|48
1628669400000|2021-08-11 08:10:00|7589.8|7586.8|7588.8|7585.8|7590.3|7587.3|7588.8|7585.8|60
1628669700000|2021-08-11 08:15:00|7589.8|7586.8|7590.8|7587.8|7592.8|7589.8|7589.8|7586.8|76
1628670000000|2021-08-11 08:20:00|7590.3|7587.3|7590.8|7587.8|7591.8|7588.8|7589.3|7586.3|75
1628670300000|2021-08-11 08:25:00|7590.3|7587.3|7591.8|7588.8|7592.8|7589.8|7589.8|7586.8|97
1628670600000|2021-08-11 08:30:00|7591.3|7588.3|7589.8|7586.8|7591.8|7588.8|7589.8|7586.8|31
1628670900000|2021-08-11 08:35:00|7590.3|7587.3|7591.8|7588.8|7592.3|7589.3|7589.8|7586.8|22
1628671200000|2021-08-11 08:40:00|7591.3|7588.3|7590.8|7587.8|7592.8|7589.8|7590.8|7587.8|12
1628671500000|2021-08-11 08:45:00|7589.8|7586.8|7589.8|7586.8|7591.8|7588.8|7589.8|7586.8|41
1628671800000|2021-08-11 08:50:00|7590.3|7587.3|7588.8|7585.8|7590.3|7587.3|7588.8|7585.8|14
1628672100000|2021-08-11 08:55:00|7589.8|7586.8|7589.8|7586.8|7589.8|7586.8|7588.8|7585.8|17
1628672400000|2021-08-11 09:00:00|7588.8|7585.8|7588.8|7585.8|7588.8|7585.8|7587.8|7584.8|20
1628672700000|2021-08-11 09:05:00|7589.3|7586.3|7589.8|7586.8|7589.8|7586.8|7588.8|7585.8|20
1628673000000|2021-08-11 09:10:00|7589.3|7586.3|7591.8|7588.8|7592.8|7589.8|7589.3|7586.3|26
1628673300000|2021-08-11 09:15:00|7590.8|7587.8|7588.8|7585.8|7590.8|7587.8|7588.8|7585.8|40
1628673600000|2021-08-11 09:20:00|7589.3|7586.3|7589.3|7586.3|7589.8|7586.8|7588.3|7585.3|15
1628673900000|2021-08-11 09:25:00|7588.8|7585.8|7590.8|7587.8|7590.8|7587.8|7588.8|7585.8|5
1628674200000|2021-08-11 09:30:00|7591.3|7588.3|7590.8|7587.8|7592.3|7589.3|7590.8|7587.8|19
1628674500000|2021-08-11 09:35:00|7591.3|7588.3|7591.8|7588.8|7592.3|7589.3|7590.8|7587.8|13
1628674800000|2021-08-11 09:40:00|7592.8|7589.8|7589.8|7586.8|7592.8|7589.8|7589.8|7586.8|26
1628675100000|2021-08-11 09:45:00|7590.3|7587.3|7591.8|7588.8|7591.8|7588.8|7590.3|7587.3|14
1628675400000|2021-08-11 09:50:00|7592.8|7589.8|7594.8|7591.8|7595.8|7592.8|7592.8|7589.8|25
1628675700000|2021-08-11 09:55:00|7595.3|7592.3|7592.8|7589.8|7595.3|7592.3|7592.8|7589.8|14
1628676000000|2021-08-11 10:00:00|7593.3|7590.3|7593.8|7590.8|7594.3|7591.3|7593.3|7590.3|15
1628676300000|2021-08-11 10:05:00|7592.8|7589.8|7594.8|7591.8|7595.8|7592.8|7592.8|7589.8|18
1628676600000|2021-08-11 10:10:00|7594.3|7591.3|7591.8|7588.8|7594.8|7591.8|7591.3|7588.3|10
1628676900000|2021-08-11 10:15:00|7591.3|7588.3|7592.8|7589.8|7593.8|7590.8|7591.3|7588.3|11
1628677200000|2021-08-11 10:20:00|7593.8|7590.8|7593.8|7590.8|7594.3|7591.3|7592.8|7589.8|11
1628677500000|2021-08-11 10:25:00|7594.3|7591.3|7593.8|7590.8|7594.8|7591.8|7592.8|7589.8|11
1628677800000|2021-08-11 10:30:00|7594.3|7591.3|7593.8|7590.8|7594.3|7591.3|7592.8|7589.8|11
1628678100000|2021-08-11 10:35:00|7592.8|7589.8|7594.8|7591.8|7594.8|7591.8|7592.8|7589.8|6
1628678400000|2021-08-11 10:40:00|7595.3|7592.3|7595.8|7592.8|7595.8|7592.8|7594.8|7591.8|8
1628678700000|2021-08-11 10:45:00|7596.8|7593.8|7594.8|7591.8|7596.8|7593.8|7594.8|7591.8|20
1628679000000|2021-08-11 10:50:00|7594.3|7591.3|7593.8|7590.8|7594.8|7591.8|7593.3|7590.3|8
1628679300000|2021-08-11 10:55:00|7594.3|7591.3|7592.8|7589.8|7594.8|7591.8|7592.8|7589.8|22
1628679600000|2021-08-11 11:00:00|7593.3|7590.3|7593.3|7590.3|7594.8|7591.8|7592.8|7589.8|22
1628679900000|2021-08-11 11:05:00|7592.8|7589.8|7590.8|7587.8|7592.8|7589.8|7590.3|7587.3|49
1628680200000|2021-08-11 11:10:00|7590.3|7587.3|7591.8|7588.8|7591.8|7588.8|7590.3|7587.3|12
1628680500000|2021-08-11 11:15:00|7592.8|7589.8|7591.8|7588.8|7592.8|7589.8|7591.8|7588.8|9
1628680800000|2021-08-11 11:20:00|7592.8|7589.8|7591.8|7588.8|7592.8|7589.8|7591.8|7588.8|16
1628681100000|2021-08-11 11:25:00|7590.8|7587.8|7590.8|7587.8|7590.8|7587.8|7589.8|7586.8|18
1628681400000|2021-08-11 11:30:00|7590.3|7587.3|7588.8|7585.8|7590.8|7587.8|7588.8|7585.8|14
1628681700000|2021-08-11 11:35:00|7589.8|7586.8|7588.8|7585.8|7589.8|7586.8|7588.8|7585.8|22
1628682000000|2021-08-11 11:40:00|||||||||5
1628682300000|2021-08-11 11:45:00|7588.3|7585.3|7587.8|7584.8|7588.3|7585.3|7587.8|7584.8|34
1628682600000|2021-08-11 11:50:00|7586.8|7583.8|7586.8|7583.8|7586.8|7583.8|7586.8|7583.8|7
1628682900000|2021-08-11 11:55:00|7587.8|7584.8|7587.8|7584.8|7587.8|7584.8|7587.8|7584.8|41
1628683200000|2021-08-11 12:00:00|7587.3|7584.3|7585.8|7582.8|7587.8|7584.8|7585.8|7582.8|24
1628683500000|2021-08-11 12:05:00|7584.8|7581.8|7585.8|7582.8|7585.8|7582.8|7584.8|7581.8|48
1628683800000|2021-08-11 12:10:00|7586.8|7583.8|7586.3|7583.3|7586.8|7583.8|7585.8|7582.8|33
1628684100000|2021-08-11 12:15:00|7585.8|7582.8|7585.8|7582.8|7585.8|7582.8|7584.8|7581.8|21
1628684400000|2021-08-11 12:20:00|||||||||2
1628684700000|2021-08-11 12:25:00|7584.8|7581.8|7583.8|7580.8|7585.3|7582.3|7583.8|7580.8|26
1628685000000|2021-08-11 12:30:00|7585.8|7582.8|7585.8|7582.8|7589.3|7586.3|7583.8|7580.8|418
1628685300000|2021-08-11 12:35:00|7584.8|7581.8|7583.8|7580.8|7586.8|7583.8|7581.8|7578.8|143
1628685600000|2021-08-11 12:40:00|7582.8|7579.8|7584.8|7581.8|7585.3|7582.3|7580.8|7577.8|167
1628685900000|2021-08-11 12:45:00|7584.3|7581.3|7585.8|7582.8|7586.3|7583.3|7581.8|7578.8|115
1628686200000|2021-08-11 12:50:00|7586.8|7583.8|7586.8|7583.8|7587.8|7584.8|7585.3|7582.3|88
1628686500000|2021-08-11 12:55:00|7587.8|7584.8|7584.8|7581.8|7587.8|7584.8|7583.8|7580.8|50
1628686800000|2021-08-11 13:00:00|7585.8|7582.8|7588.8|7585.8|7590.3|7587.3|7584.8|7581.8|60
1628687100000|2021-08-11 13:05:00|7589.3|7586.3|7595.3|7592.3|7596.8|7593.8|7589.3|7586.3|51
1628687400000|2021-08-11 13:10:00|7595.8|7592.8|7597.8|7594.8|7599.3|7596.3|7595.8|7592.8|136
1628687700000|2021-08-11 13:15:00|7598.8|7595.8|7592.8|7589.8|7598.8|7595.8|7592.3|7589.3|59
1628688000000|2021-08-11 13:20:00|7593.8|7590.8|7593.8|7590.8|7595.3|7592.3|7591.8|7588.8|60
1628688300000|2021-08-11 13:25:00|7593.3|7590.3|7591.8|7588.8|7593.8|7590.8|7590.3|7587.3|61
1628688600000|2021-08-11 13:30:00|7590.8|7587.8|7581.8|7578.8|7591.8|7588.8|7581.8|7578.8|156
1628688900000|2021-08-11 13:35:00|7582.3|7579.3|7585.8|7582.8|7586.8|7583.8|7580.8|7577.8|131
1628689200000|2021-08-11 13:40:00|7586.3|7583.3|7587.8|7584.8|7588.3|7585.3|7583.3|7580.3|73
1628689500000|2021-08-11 13:45:00|7587.3|7584.3|7592.8|7589.8|7594.3|7591.3|7586.8|7583.8|78
1628689800000|2021-08-11 13:50:00|7593.8|7590.8|7592.8|7589.8|7595.8|7592.8|7592.3|7589.3|53
1628690100000|2021-08-11 13:55:00|7592.3|7589.3|7591.8|7588.8|7593.3|7590.3|7590.8|7587.8|64
1628690400000|2021-08-11 14:00:00|7590.8|7587.8|7588.8|7585.8|7593.8|7590.8|7586.8|7583.8|36
1628690700000|2021-08-11 14:05:00|7588.3|7585.3|7588.8|7585.8|7590.8|7587.8|7587.8|7584.8|54
1628691000000|2021-08-11 14:10:00|7589.8|7586.8|7591.8|7588.8|7592.8|7589.8|7587.8|7584.8|138
1628691300000|2021-08-11 14:15:00|7592.3|7589.3|7591.8|7588.8|7592.8|7589.8|7588.8|7585.8|57
1628691600000|2021-08-11 14:20:00|7592.3|7589.3|7590.8|7587.8|7594.8|7591.8|7590.8|7587.8|89
1628691900000|2021-08-11 14:25:00|7591.8|7588.8|7592.3|7589.3|7592.8|7589.8|7589.8|7586.8|78
1628692200000|2021-08-11 14:30:00|7591.8|7588.8|7587.8|7584.8|7592.8|7589.8|7586.8|7583.8|58
1628692500000|2021-08-11 14:35:00|7586.8|7583.8|7587.8|7584.8|7589.8|7586.8|7585.8|7582.8|75
1628692800000|2021-08-11 14:40:00|7586.8|7583.8|7589.3|7586.3|7589.8|7586.8|7586.3|7583.3|60
1628693100000|2021-08-11 14:45:00|7589.8|7586.8|7586.8|7583.8|7589.8|7586.8|7586.8|7583.8|82
1628693400000|2021-08-11 14:50:00|7586.3|7583.3|7587.8|7584.8|7587.8|7584.8|7585.8|7582.8|50
1628693700000|2021-08-11 14:55:00|7586.8|7583.8|7580.8|7577.8|7586.8|7583.8|7580.8|7577.8|126
1628694000000|2021-08-11 15:00:00|7581.8|7578.8|7579.8|7576.8|7583.8|7580.8|7579.8|7576.8|76
1628694300000|2021-08-11 15:05:00|7579.3|7576.3|7576.8|7573.8|7579.8|7576.8|7575.8|7572.8|41
1628694600000|2021-08-11 15:10:00|7576.3|7573.3|7576.8|7573.8|7577.8|7574.8|7574.8|7571.8|85
1628694900000|2021-08-11 15:15:00|7575.8|7572.8|7579.3|7576.3|7580.3|7577.3|7574.8|7571.8|77
1628695200000|2021-08-11 15:20:00|7579.8|7576.8|7584.8|7581.8|7585.8|7582.8|7579.8|7576.8|26
1628695500000|2021-08-11 15:25:00|7584.3|7581.3|7580.8|7577.8|7584.8|7581.8|7579.8|7576.8|84
1628695800000|2021-08-11 15:30:00|7579.8|7576.8|7582.8|7579.8|7583.8|7580.8|7579.8|7576.8|39
1628696100000|2021-08-11 15:35:00|7583.8|7580.8|7582.8|7579.8|7584.3|7581.3|7581.8|7578.8|25
1628696400000|2021-08-11 15:40:00|7581.8|7578.8|7577.8|7574.8|7581.8|7578.8|7577.8|7574.8|34
1628696700000|2021-08-11 15:45:00|7578.8|7575.8|7576.8|7573.8|7579.8|7576.8|7576.8|7573.8|40
1628697000000|2021-08-11 15:50:00|7575.8|7572.8|7574.3|7571.3|7575.8|7572.8|7573.8|7570.8|80
1628697300000|2021-08-11 15:55:00|7573.8|7570.8|7574.8|7571.8|7576.8|7573.8|7573.8|7570.8|56
1628697600000|2021-08-11 16:00:00|7575.3|7572.3|7577.8|7574.8|7579.3|7576.3|7574.8|7571.8|43
1628697900000|2021-08-11 16:05:00|7578.3|7575.3|7578.8|7575.8|7579.3|7576.3|7577.8|7574.8|31
1628698200000|2021-08-11 16:10:00|7578.3|7575.3|7577.8|7574.8|7578.8|7575.8|7576.8|7573.8|13
1628698500000|2021-08-11 16:15:00|7577.3|7574.3|7577.8|7574.8|7577.8|7574.8|7576.8|7573.8|27
1628698800000|2021-08-11 16:20:00|7577.3|7574.3|7577.8|7574.8|7577.8|7574.8|7575.8|7572.8|26
1628699100000|2021-08-11 16:25:00|7578.8|7575.8|7579.8|7576.8|7579.8|7576.8|7578.8|7575.8|21
1628699400000|2021-08-11 16:30:00|7580.3|7577.3|7581.8|7578.8|7581.8|7578.8|7579.8|7576.8|16
1628699700000|2021-08-11 16:35:00|7582.8|7579.8|7582.8|7579.8|7583.3|7580.3|7582.8|7579.8|11
1628700000000|2021-08-11 16:40:00|7583.3|7580.3|7582.8|7579.8|7583.8|7580.8|7581.8|7578.8|41
1628700300000|2021-08-11 16:45:00|7583.3|7580.3|7581.8|7578.8|7583.8|7580.8|7581.8|7578.8|25
1628700600000|2021-08-11 16:50:00|7582.8|7579.8|7583.8|7580.8|7583.8|7580.8|7582.8|7579.8|26
1628700900000|2021-08-11 16:55:00|7583.3|7580.3|7583.3|7580.3|7584.8|7581.8|7582.8|7579.8|25
1628701200000|2021-08-11 17:00:00|7583.8|7580.8|7584.8|7581.8|7585.8|7582.8|7582.8|7579.8|53
1628701500000|2021-08-11 17:05:00|7585.8|7582.8|7586.8|7583.8|7586.8|7583.8|7584.8|7581.8|24
1628701800000|2021-08-11 17:10:00|7585.8|7582.8|7586.8|7583.8|7586.8|7583.8|7584.8|7581.8|32
1628702100000|2021-08-11 17:15:00|7587.8|7584.8|7586.8|7583.8|7587.8|7584.8|7586.8|7583.8|9
1628702400000|2021-08-11 17:20:00|7585.8|7582.8|7586.8|7583.8|7586.8|7583.8|7585.8|7582.8|10
1628702700000|2021-08-11 17:25:00|7587.3|7584.3|7587.8|7584.8|7588.8|7585.8|7587.3|7584.3|14
1628703000000|2021-08-11 17:30:00|7588.3|7585.3|7586.8|7583.8|7588.8|7585.8|7586.8|7583.8|10
1628703300000|2021-08-11 17:35:00|7587.3|7584.3|7584.8|7581.8|7587.3|7584.3|7584.8|7581.8|29
1628703600000|2021-08-11 17:40:00|7585.3|7582.3|7584.8|7581.8|7586.8|7583.8|7584.8|7581.8|27
1628703900000|2021-08-11 17:45:00|7585.3|7582.3|7584.3|7581.3|7585.8|7582.8|7584.3|7581.3|19
1628704200000|2021-08-11 17:50:00|7584.8|7581.8|7586.3|7583.3|7586.8|7583.8|7583.8|7580.8|25
1628704500000|2021-08-11 17:55:00|7586.8|7583.8|7585.3|7582.3|7586.8|7583.8|7584.8|7581.8|14
1628704800000|2021-08-11 18:00:00|7584.8|7581.8|7585.8|7582.8|7586.3|7583.3|7584.8|7581.8|35
1628705100000|2021-08-11 18:05:00|7586.3|7583.3|7588.8|7585.8|7588.8|7585.8|7585.8|7582.8|12
1628705400000|2021-08-11 18:10:00|7587.8|7584.8|7588.8|7585.8|7588.8|7585.8|7587.8|7584.8|14
1628705700000|2021-08-11 18:15:00|7588.3|7585.3|7587.8|7584.8|7588.8|7585.8|7587.8|7584.8|15
1628706000000|2021-08-11 18:20:00|7586.8|7583.8|7586.3|7583.3|7586.8|7583.8|7585.8|7582.8|14
1628706300000|2021-08-11 18:25:00|7586.8|7583.8|7588.8|7585.8|7588.8|7585.8|7586.3|7583.3|7
1628706600000|2021-08-11 18:30:00|7589.3|7586.3|7588.8|7585.8|7590.3|7587.3|7588.8|7585.8|5
1628706900000|2021-08-11 18:35:00|7589.8|7586.8|7589.8|7586.8|7589.8|7586.8|7589.8|7586.8|1
1628707200000|2021-08-11 18:40:00|7588.8|7585.8|7587.8|7584.8|7588.8|7585.8|7587.8|7584.8|3
1628707500000|2021-08-11 18:45:00|7588.3|7585.3|7590.8|7587.8|7590.8|7587.8|7587.8|7584.8|50
1628707800000|2021-08-11 18:50:00|7590.3|7587.3|7589.8|7586.8|7590.8|7587.8|7588.8|7585.8|13
1628708100000|2021-08-11 18:55:00|7590.3|7587.3|7590.8|7587.8|7591.3|7588.3|7589.8|7586.8|12
1628708400000|2021-08-11 19:00:00|7591.8|7588.8|7591.8|7588.8|7591.8|7588.8|7590.8|7587.8|5
1628708700000|2021-08-11 19:05:00|7592.8|7589.8|7593.8|7590.8|7593.8|7590.8|7592.8|7589.8|33
1628709000000|2021-08-11 19:10:00|7592.8|7589.8|7592.8|7589.8|7593.8|7590.8|7591.8|7588.8|19
1628709300000|2021-08-11 19:15:00|7593.3|7590.3|7590.8|7587.8|7593.8|7590.8|7590.3|7587.3|46
1628709600000|2021-08-11 19:20:00|7590.3|7587.3|7590.8|7587.8|7591.8|7588.8|7589.8|7586.8|17
1628709900000|2021-08-11 19:25:00|7591.3|7588.3|7591.8|7588.8|7591.8|7588.8|7590.8|7587.8|15
1628710200000|2021-08-11 19:30:00|7591.3|7588.3|7591.8|7588.8|7592.8|7589.8|7590.8|7587.8|10
1628710500000|2021-08-11 19:35:00|7590.8|7587.8|7590.3|7587.3|7590.8|7587.8|7590.3|7587.3|15
1628710800000|2021-08-11 19:40:00|7590.8|7587.8|7588.8|7585.8|7590.8|7587.8|7588.8|7585.8|34
1628711100000|2021-08-11 19:45:00|7587.8|7584.8|7590.8|7587.8|7590.8|7587.8|7587.8|7584.8|44
1628711400000|2021-08-11 19:50:00|7589.8|7586.8|7590.8|7587.8|7592.8|7589.8|7589.8|7586.8|65
1628711700000|2021-08-11 19:55:00|7591.3|7588.3|7589.8|7586.8|7593.8|7590.8|7587.8|7584.8|226
1628712000000|2021-08-11 20:00:00|7590.8|7587.8|7589.3|7586.3|7590.8|7587.8|7587.8|7584.8|71
1628712300000|2021-08-11 20:05:00|7588.8|7585.8|7589.8|7586.8|7589.8|7586.8|7588.8|7585.8|13
1628712600000|2021-08-11 20:10:00|7590.3|7587.3|7590.3|7587.3|7590.8|7587.8|7589.8|7586.8|4
1628712900000|2021-08-11 20:15:00|7589.8|7586.8|7589.8|7586.8|7590.3|7587.3|7589.8|7586.8|2
1628713200000|2021-08-11 20:20:00|7590.3|7587.3|7590.8|7587.8|7590.8|7587.8|7590.3|7587.3|6
1628713800000|2021-08-11 20:30:00|||||||||2
1628714100000|2021-08-11 20:35:00|||||||||3
1628714700000|2021-08-11 20:45:00|7589.8|7586.8|7588.8|7585.8|7589.8|7586.8|7587.8|7584.8|32
1628715000000|2021-08-11 20:50:00|7588.3|7585.3|7588.3|7585.3|7588.3|7585.3|7587.3|7584.3|15
1628715300000|2021-08-11 20:55:00|7589.8|7586.8|7594.3|7591.3|7594.8|7591.8|7589.8|7586.8|48
1628715600000|2021-08-11 21:00:00|7593.6|7589.6|7593.6|7589.6|7593.6|7589.6|7593.4|7589.4|0
1628715900000|2021-08-11 21:05:00|7593.7|7589.7|7592.7|7588.7|7593.7|7589.7|7592.2|7588.2|0
1628716200000|2021-08-11 21:10:00|7592.9|7588.9|7592.8|7588.8|7593.1|7589.1|7592.8|7588.8|0
1628716500000|2021-08-11 21:15:00|7593.1|7589.1|7592.5|7588.5|7593.1|7589.1|7592|7588|0
1628716800000|2021-08-11 21:20:00|7592.7|7588.7|7592.5|7588.5|7593|7589|7592.4|7588.4|0
1628717100000|2021-08-11 21:25:00|7592.4|7588.4|7592.6|7588.6|7592.6|7588.6|7592.2|7588.2|0
1628717400000|2021-08-11 21:30:00|7592.2|7588.2|7592.6|7588.6|7592.6|7588.6|7592.2|7588.2|0
1628717700000|2021-08-11 21:35:00|7592.7|7588.7|7592.8|7588.8|7592.9|7588.9|7592.5|7588.5|0
1628718000000|2021-08-11 21:40:00|7592.7|7588.7|7590.8|7586.8|7592.8|7588.8|7590.8|7586.8|0
1628718300000|2021-08-11 21:45:00|7591.1|7587.1|7590.8|7586.8|7591.1|7587.1|7590.2|7586.2|0
1628718600000|2021-08-11 21:50:00|7590.7|7586.7|7589.5|7585.5|7590.8|7586.8|7589.5|7585.5|0
1628718900000|2021-08-11 21:55:00|7589|7585|7589.1|7585.1|7589.4|7585.4|7588.9|7584.9|0
1628719200000|2021-08-11 22:00:00|7588.8|7584.8|7588.4|7584.4|7590.1|7586.1|7588|7584|0
1628719500000|2021-08-11 22:05:00|7588.2|7584.2|7590.2|7586.2|7590.3|7586.3|7588.2|7584.2|0
1628719800000|2021-08-11 22:10:00|7590.3|7586.3|7589.2|7585.2|7590.5|7586.5|7589.2|7585.2|0
1628720100000|2021-08-11 22:15:00|7589.4|7585.4|7589.7|7585.7|7589.7|7585.7|7588.9|7584.9|0
1628720400000|2021-08-11 22:20:00|7589.9|7585.9|7591.4|7587.4|7592.1|7588.1|7589.7|7585.7|0
1628720700000|2021-08-11 22:25:00|7591.5|7587.5|7591.2|7587.2|7592|7588|7591.2|7587.2|0
1628721000000|2021-08-11 22:30:00|7591|7587|7590.8|7586.8|7591.2|7587.2|7590.4|7586.4|0
1628721300000|2021-08-11 22:35:00|7590.6|7586.6|7590.7|7586.7|7590.9|7586.9|7590.4|7586.4|0
1628721600000|2021-08-11 22:40:00|7591.1|7587.1|7590.7|7586.7|7591.1|7587.1|7590.3|7586.3|0
1628721900000|2021-08-11 22:45:00|7591.1|7587.1|7591.3|7587.3|7592|7588|7591.1|7587.1|0
1628722200000|2021-08-11 22:50:00|7591.2|7587.2|7591.8|7587.8|7591.8|7587.8|7591.2|7587.2|0
1628722500000|2021-08-11 22:55:00|7591.6|7587.6|7591.1|7587.1|7591.8|7587.8|7590.7|7586.7|0
1628722800000|2021-08-11 23:00:00|7590.9|7586.9|7591.7|7587.7|7591.7|7587.7|7590.7|7586.7|0
1628723100000|2021-08-11 23:05:00|7591.8|7587.8|7591.7|7587.7|7592.1|7588.1|7591.4|7587.4|0
1628723400000|2021-08-11 23:10:00|7591.3|7587.3|7592.7|7588.7|7592.7|7588.7|7591.3|7587.3|0
1628723700000|2021-08-11 23:15:00|7592|7588|7591.8|7587.8|7592.2|7588.2|7591.4|7587.4|0
1628724000000|2021-08-11 23:20:00|7592.2|7588.2|7592.4|7588.4|7592.4|7588.4|7591.6|7587.6|0
1628724300000|2021-08-11 23:25:00|7592.2|7588.2|7592.5|7588.5|7592.5|7588.5|7591.7|7587.7|0
1628724600000|2021-08-11 23:30:00|7592.1|7588.1|7592.7|7588.7|7592.7|7588.7|7591.8|7587.8|0
1628724900000|2021-08-11 23:35:00|7592.6|7588.6|7593.2|7589.2|7593.9|7589.9|7592.5|7588.5|0
1628725200000|2021-08-11 23:40:00|7592.8|7588.8|7592.4|7588.4|7592.8|7588.8|7592.4|7588.4|0
1628725500000|2021-08-11 23:45:00|7592.2|7588.2|7595|7591|7595|7591|7592|7588|0
1628725800000|2021-08-11 23:50:00|7591.3|7589.3|7606.8|7604.8|7607.3|7605.3|7589.8|7587.8|672
1628726100000|2021-08-11 23:55:00|7608.3|7606.3|7611.3|7609.3|7612.8|7610.8|7607.3|7605.3|367
1628726400000|2021-08-12 00:00:00|7612.3|7610.3|7607.8|7606.8|7613.3|7611.3|7601.8|7600.8|495
1628726700000|2021-08-12 00:05:00|7608.3|7607.3|7612.8|7611.8|7613.3|7612.3|7603.3|7602.3|673
1628727000000|2021-08-12 00:10:00|7613.3|7612.3|7610.8|7609.8|7614.3|7613.3|7604.8|7603.8|536
1628727300000|2021-08-12 00:15:00|7611.8|7610.8|7602.8|7601.8|7612.8|7611.8|7602.8|7601.8|326
1628727600000|2021-08-12 00:20:00|7602.3|7601.3|7603.8|7602.8|7607.8|7606.8|7601.8|7600.8|369
1628727900000|2021-08-12 00:25:00|7602.8|7601.8|7601.8|7600.8|7605.8|7604.8|7597.8|7596.8|333
1628728200000|2021-08-12 00:30:00|7600.8|7599.8|7597.8|7596.8|7600.8|7599.8|7596.8|7595.8|196
1628728500000|2021-08-12 00:35:00|7598.3|7597.3|7595.8|7594.8|7600.8|7599.8|7595.8|7594.8|193
1628728800000|2021-08-12 00:40:00|7595.3|7594.3|7595.8|7594.8|7596.8|7595.8|7590.8|7589.8|402
1628729100000|2021-08-12 00:45:00|7594.8|7593.8|7589.3|7588.3|7594.8|7593.8|7586.8|7585.8|351
1628729400000|2021-08-12 00:50:00|7589.8|7588.8|7590.3|7589.3|7590.3|7589.3|7586.8|7585.8|272
1628729700000|2021-08-12 00:55:00|7590.8|7589.8|7589.8|7588.8|7590.8|7589.8|7582.8|7581.8|350
1628730000000|2021-08-12 01:00:00|7590.3|7589.3|7594.8|7593.8|7596.8|7595.8|7588.3|7587.3|403
1628730300000|2021-08-12 01:05:00|7595.8|7594.8|7591.8|7590.8|7597.3|7596.3|7586.8|7585.8|369
1628730600000|2021-08-12 01:10:00|7591.3|7590.3|7593.8|7592.8|7596.8|7595.8|7588.8|7587.8|243
1628730900000|2021-08-12 01:15:00|7592.8|7591.8|7595.8|7594.8|7596.8|7595.8|7590.8|7589.8|172
1628731200000|2021-08-12 01:20:00|7596.8|7595.8|7590.8|7589.8|7597.3|7596.3|7589.8|7588.8|181
1628731500000|2021-08-12 01:25:00|7590.3|7589.3|7590.8|7589.8|7591.8|7590.8|7588.8|7587.8|143
1628731800000|2021-08-12 01:30:00|7590.3|7589.3|7591.8|7590.8|7591.8|7590.8|7586.8|7585.8|232
1628732100000|2021-08-12 01:35:00|7590.8|7589.8|7587.8|7586.8|7590.8|7589.8|7583.8|7582.8|216
1628732400000|2021-08-12 01:40:00|7588.8|7587.8|7589.3|7588.3|7591.8|7590.8|7585.8|7584.8|198
1628732700000|2021-08-12 01:45:00|7589.8|7588.8|7592.8|7591.8|7592.8|7591.8|7588.8|7587.8|165
1628733000000|2021-08-12 01:50:00|7591.8|7590.8|7592.8|7591.8|7593.8|7592.8|7590.8|7589.8|147
1628733300000|2021-08-12 01:55:00|7591.8|7590.8|7590.3|7589.3|7592.8|7591.8|7589.8|7588.8|145
1628733600000|2021-08-12 02:00:00|7589.8|7588.8|7588.8|7587.8|7590.8|7589.8|7587.8|7586.8|164
1628733900000|2021-08-12 02:05:00|7589.3|7588.3|7585.8|7584.8|7589.8|7588.8|7584.8|7583.8|136
1628734200000|2021-08-12 02:10:00|7585.3|7584.3|7588.3|7587.3|7589.8|7588.8|7585.3|7584.3|151
1628734500000|2021-08-12 02:15:00|7587.8|7586.8|7588.8|7587.8|7588.8|7587.8|7585.8|7584.8|75
1628734800000|2021-08-12 02:20:00|7588.3|7587.3|7589.5|7588.5|7589.5|7588.5|7584.8|7583.8|153
1628735100000|2021-08-12 02:25:00|7590.5|7589.5|7590.5|7589.5|7590.5|7589.5|7589.5|7588.5|80
1628735400000|2021-08-12 02:30:00|7589.5|7588.5|7588.5|7587.5|7590.5|7589.5|7587.5|7586.5|100
1628735700000|2021-08-12 02:35:00|7589|7588|7592.5|7591.5|7593|7592|7588.5|7587.5|105
1628736000000|2021-08-12 02:40:00|7591.5|7590.5|7591.5|7590.5|7591.5|7590.5|7590.5|7589.5|73
1628736300000|2021-08-12 02:45:00|7591|7590|7594.5|7593.5|7594.5|7593.5|7589.5|7588.5|109
1628736600000|2021-08-12 02:50:00|7594|7593|7594.5|7593.5|7595.5|7594.5|7592.5|7591.5|165
1628736900000|2021-08-12 02:55:00|7595.5|7594.5|7593.5|7592.5|7596.5|7595.5|7593.5|7592.5|141
1628737200000|2021-08-12 03:00:00|7592.5|7591.5|7598.5|7597.5|7598.5|7597.5|7590.5|7589.5|246
1628737500000|2021-08-12 03:05:00|7598|7597|7596.5|7595.5|7598.5|7597.5|7596.5|7595.5|131
1628737800000|2021-08-12 03:10:00|7595.5|7594.5|7597.5|7596.5|7598.5|7597.5|7593.5|7592.5|203
1628738100000|2021-08-12 03:15:00|7596.5|7595.5|7594.5|7593.5|7597.5|7596.5|7594.5|7593.5|85
1628738400000|2021-08-12 03:20:00|7593.5|7592.5|7594.5|7593.5|7595.5|7594.5|7593.5|7592.5|158
1628738700000|2021-08-12 03:25:00|7595.5|7594.5|7594.5|7593.5|7595.5|7594.5|7593.5|7592.5|103
1628739000000|2021-08-12 03:30:00|7593.5|7592.5|7592.5|7591.5|7593.5|7592.5|7592|7591|64
1628739300000|2021-08-12 03:35:00|7591.5|7590.5|7590.5|7589.5|7592.5|7591.5|7590.5|7589.5|64
1628739600000|2021-08-12 03:40:00|7591.5|7590.5|7592.5|7591.5|7593|7592|7591.5|7590.5|113
1628739900000|2021-08-12 03:45:00|7593.5|7592.5|7592.5|7591.5|7594|7593|7592.5|7591.5|134
1628740200000|2021-08-12 03:50:00|7591.5|7590.5|7590.5|7589.5|7592.5|7591.5|7588.5|7587.5|218
1628740500000|2021-08-12 03:55:00|7590|7589|7588.5|7587.5|7590.5|7589.5|7588.5|7587.5|71
1628740800000|2021-08-12 04:00:00|7589.5|7588.5|7589|7588|7589.5|7588.5|7587.5|7586.5|101
1628741100000|2021-08-12 04:05:00|7588.5|7587.5|7588.5|7587.5|7590.5|7589.5|7586.5|7585.5|121
1628741400000|2021-08-12 04:10:00|7589.5|7588.5|7587.5|7586.5|7589.5|7588.5|7587.5|7586.5|181
1628741700000|2021-08-12 04:15:00|7588.5|7587.5|7591.5|7590.5|7591.5|7590.5|7587.5|7586.5|182
1628742000000|2021-08-12 04:20:00|7592.5|7591.5|7596.5|7595.5|7596.5|7595.5|7591.5|7590.5|291
1628742300000|2021-08-12 04:25:00|7597.5|7596.5|7590.5|7589.5|7597.5|7596.5|7589.5|7588.5|278
1628742600000|2021-08-12 04:30:00|7589.5|7588.5|7586.5|7585.5|7589.5|7588.5|7585.5|7584.5|182
1628742900000|2021-08-12 04:35:00|7585.5|7584.5|7586.5|7585.5|7588.5|7587.5|7584.5|7583.5|299
1628743200000|2021-08-12 04:40:00|7587.5|7586.5|7586.5|7585.5|7588.5|7587.5|7586.5|7585.5|129
1628743500000|2021-08-12 04:45:00|7587.5|7586.5|7584.5|7583.5|7587.5|7586.5|7583.5|7582.5|157
1628743800000|2021-08-12 04:50:00|7585.5|7584.5|7582.5|7581.5|7586.5|7585.5|7581.5|7580.5|241
1628744100000|2021-08-12 04:55:00|7581.5|7580.5|7583.5|7582.5|7585.5|7584.5|7581.5|7580.5|232
1628744400000|2021-08-12 05:00:00|7582.5|7581.5|7581.5|7580.5|7584.5|7583.5|7579.5|7578.5|386
1628744700000|2021-08-12 05:05:00|7582.5|7581.5|7582.5|7581.5|7582.5|7581.5|7579.5|7578.5|252
1628745000000|2021-08-12 05:10:00|7582|7581|7584.5|7583.5|7584.5|7583.5|7580|7579|278
1628745300000|2021-08-12 05:15:00|7585.5|7584.5|7583.5|7582.5|7585.5|7584.5|7581.5|7580.5|252
1628745600000|2021-08-12 05:20:00|7584.5|7583.5|7582.5|7581.5|7585.5|7584.5|7582.5|7581.5|165
1628745900000|2021-08-12 05:25:00|7580.5|7579.5|7579.5|7578.5|7582.5|7581.5|7579.5|7578.5|235
1628746200000|2021-08-12 05:30:00|7580.5|7579.5|7580.5|7579.5|7581.5|7580.5|7578.5|7577.5|248
1628746500000|2021-08-12 05:35:00|7581.5|7580.5|7579.5|7578.5|7581.5|7580.5|7578.5|7577.5|319
1628746800000|2021-08-12 05:40:00|7577.5|7576.5|7576.5|7575.5|7578.5|7577.5|7575.5|7574.5|338
1628747100000|2021-08-12 05:45:00|7574.5|7573.5|7581.5|7580.5|7581.5|7580.5|7574.5|7573.5|390
1628747400000|2021-08-12 05:50:00|7582.5|7581.5|7585.5|7584.5|7585.5|7584.5|7581.5|7580.5|353
1628747700000|2021-08-12 05:55:00|7586.5|7585.5|7581.5|7580.5|7587.5|7586.5|7581.5|7580.5|591
1628748000000|2021-08-12 06:00:00|7582|7580|7589|7587|7590|7588|7582|7580|927
1628748300000|2021-08-12 06:05:00|7590|7588|7590.5|7588.5|7594|7592|7588|7586|1860
1628748600000|2021-08-12 06:10:00|7591|7589|7589|7587|7591|7589|7588|7586|829
1628748900000|2021-08-12 06:15:00|7588|7586|7592|7590|7592|7590|7588|7586|559
1628749200000|2021-08-12 06:20:00|7591|7589|7591|7589|7592.5|7590.5|7590|7588|380
1628749500000|2021-08-12 06:25:00|7592|7590|7592.5|7590.5|7593|7591|7591|7589|387
1628749800000|2021-08-12 06:30:00|7592.7|7588.7|7591.6|7587.6|7592.7|7588.7|7591.6|7587.6|0
1628750100000|2021-08-12 06:35:00|7591.7|7587.7|7589.2|7585.2|7592|7588|7588.8|7584.8|0
1628750400000|2021-08-12 06:40:00|7589.4|7585.4|7588.9|7584.9|7590.4|7586.4|7588.5|7584.5|0
1628750700000|2021-08-12 06:45:00|7588.5|7584.5|7588.3|7584.3|7588.9|7584.9|7588|7584|0
1628751000000|2021-08-12 06:50:00|7588.4|7584.4|7588.7|7584.7|7589.1|7585.1|7588.3|7584.3|0
1628751300000|2021-08-12 06:55:00|7588.6|7584.6|7590.8|7586.8|7591.7|7587.7|7588.1|7584.1|0
1628751600000|2021-08-12 07:00:00|7591.2|7587.2|7591.1|7587.1|7593.5|7589.5|7590|7586|0
1628751900000|2021-08-12 07:05:00|7591.3|7587.3|7591.5|7587.5|7592.9|7588.9|7589.9|7585.9|0
1628752200000|2021-08-12 07:10:00|7591.7|7587.7|7590|7587|7594.5|7591.5|7589.5|7586.5|139
1628752500000|2021-08-12 07:15:00|7589.5|7586.5|7588.5|7585.5|7591.5|7588.5|7587.5|7584.5|66
1628752800000|2021-08-12 07:20:00|7589|7586|7590|7587|7592.5|7589.5|7589|7586|102
1628753100000|2021-08-12 07:25:00|7590.5|7587.5|7591.5|7588.5|7591.5|7588.5|7588|7585|75
1628753400000|2021-08-12 07:30:00|7592|7589|7590.5|7587.5|7593.5|7590.5|7590.5|7587.5|53
1628753700000|2021-08-12 07:35:00|7590|7587|7591.5|7588.5|7592.5|7589.5|7590|7587|82
1628754000000|2021-08-12 07:40:00|7592|7589|7591.5|7588.5|7592.5|7589.5|7590.5|7587.5|17
1628754300000|2021-08-12 07:45:00|7592.5|7589.5|7592.5|7589.5|7592.5|7589.5|7591.5|7588.5|13
1628754600000|2021-08-12 07:50:00|7591.5|7588.5|7593|7590|7593.5|7590.5|7591.5|7588.5|16
1628754900000|2021-08-12 07:55:00|7592.5|7589.5|7594.5|7591.5|7594.5|7591.5|7592.5|7589.5|10
1628755200000|2021-08-12 08:00:00|7593.5|7590.5|7594.5|7591.5|7594.5|7591.5|7593.5|7590.5|27
1628755500000|2021-08-12 08:05:00|7593.5|7590.5|7593.5|7590.5|7594.5|7591.5|7592.5|7589.5|19
1628755800000|2021-08-12 08:10:00|7594|7591|7594.5|7591.5|7594.5|7591.5|7593.5|7590.5|16
1628756100000|2021-08-12 08:15:00|7594|7591|7594.5|7591.5|7594.5|7591.5|7593.5|7590.5|11
1628756400000|2021-08-12 08:20:00|7594|7591|7594.5|7591.5|7594.5|7591.5|7594|7591|18
1628756700000|2021-08-12 08:25:00|||||||||10
1628757000000|2021-08-12 08:30:00|7595.5|7592.5|7596.5|7593.5|7596.5|7593.5|7595.5|7592.5|63
1628757300000|2021-08-12 08:35:00|7597|7594|7594.5|7591.5|7597.5|7594.5|7593.5|7590.5|56
1628757600000|2021-08-12 08:40:00|7593.5|7590.5|7593.5|7590.5|7594.5|7591.5|7592.5|7589.5|28
1628757900000|2021-08-12 08:45:00|||||||||5
1628758200000|2021-08-12 08:50:00|7594.5|7591.5|7594.5|7591.5|7594.5|7591.5|7594.5|7591.5|29
1628758500000|2021-08-12 08:55:00|7595|7592|7595.5|7592.5|7596.5|7593.5|7595|7592|19
1628758800000|2021-08-12 09:00:00|7596.5|7593.5|7601.5|7598.5|7601.5|7598.5|7596.5|7593.5|104
1628759100000|2021-08-12 09:05:00|7600.5|7597.5|7599.5|7596.5|7600.5|7597.5|7598.5|7595.5|45
1628759400000|2021-08-12 09:10:00|7600|7597|7599.5|7596.5|7600.5|7597.5|7597.5|7594.5|52
1628759700000|2021-08-12 09:15:00|7600|7597|7599.5|7596.5|7600|7597|7599.5|7596.5|6
1628760000000|2021-08-12 09:20:00|7600|7597|7600.5|7597.5|7600.5|7597.5|7599.5|7596.5|26
1628760300000|2021-08-12 09:25:00|7601.5|7598.5|7601.5|7598.5|7602|7599|7601.5|7598.5|9
1628760600000|2021-08-12 09:30:00|7601|7598|7598.5|7595.5|7601|7598|7598.5|7595.5|20
1628760900000|2021-08-12 09:35:00|7599|7596|7600.5|7597.5|7600.5|7597.5|7598.5|7595.5|5
1628761200000|2021-08-12 09:40:00|7600|7597|7600.5|7597.5|7600.5|7597.5|7600|7597|9
1628761500000|2021-08-12 09:45:00|7600|7597|7600.5|7597.5|7601.5|7598.5|7599.5|7596.5|40
1628761800000|2021-08-12 09:50:00|||||||||2
1628762100000|2021-08-12 09:55:00|7601.5|7598.5|7603.5|7600.5|7603.5|7600.5|7601.5|7598.5|22
1628762400000|2021-08-12 10:00:00|7604|7601|7602.5|7599.5|7605.5|7602.5|7602.5|7599.5|41
1628762700000|2021-08-12 10:05:00|7601.5|7598.5|7600.5|7597.5|7601.5|7598.5|7600.5|7597.5|23
1628763000000|2021-08-12 10:10:00|7601.5|7598.5|7602|7599|7602.5|7599.5|7601.5|7598.5|46
1628763300000|2021-08-12 10:15:00|7601.5|7598.5|7602|7599|7602|7599|7601.5|7598.5|11
1628763600000|2021-08-12 10:20:00|7602.5|7599.5|7603.5|7600.5|7604|7601|7602.5|7599.5|27
1628763900000|2021-08-12 10:25:00|7604|7601|7603.5|7600.5|7604.5|7601.5|7602.5|7599.5|36
1628764200000|2021-08-12 10:30:00|7604.5|7601.5|7605.5|7602.5|7605.5|7602.5|7604.5|7601.5|21
1628764500000|2021-08-12 10:35:00|7604.5|7601.5|7605.5|7602.5|7605.5|7602.5|7603.5|7600.5|43
1628764800000|2021-08-12 10:40:00|7606|7603|7607.5|7604.5|7607.5|7604.5|7605.5|7602.5|50
1628765100000|2021-08-12 10:45:00|7608.5|7605.5|7608.5|7605.5|7609.5|7606.5|7607.5|7604.5|46
1628765400000|2021-08-12 10:50:00|7607.5|7604.5|7606.5|7603.5|7607.5|7604.5|7606.5|7603.5|31
1628765700000|2021-08-12 10:55:00|7606|7603|7606.5|7603.5|7606.5|7603.5|7605.5|7602.5|32
1628766000000|2021-08-12 11:00:00|7607.5|7604.5|7607.5|7604.5|7608.5|7605.5|7607.5|7604.5|58
1628766300000|2021-08-12 11:05:00|7608|7605|7608.5|7605.5|7609.5|7606.5|7607.5|7604.5|34
1628766600000|2021-08-12 11:10:00|7609.5|7606.5|7610|7607|7610.5|7607.5|7609.5|7606.5|36
1628766900000|2021-08-12 11:15:00|7609.5|7606.5|7610.5|7607.5|7610.5|7607.5|7609.5|7606.5|1
1628767200000|2021-08-12 11:20:00|7609.5|7606.5|7609.5|7606.5|7609.5|7606.5|7608.5|7605.5|26
1628767500000|2021-08-12 11:25:00|7608.5|7605.5|7608.5|7605.5|7609.5|7606.5|7608.5|7605.5|35
1628767800000|2021-08-12 11:30:00|7609.5|7606.5|7609.5|7606.5|7609.5|7606.5|7609.5|7606.5|13
1628768100000|2021-08-12 11:35:00|||||||||12
1628768400000|2021-08-12 11:40:00|7610|7607|7610|7607|7610.5|7607.5|7609.5|7606.5|20
1628768700000|2021-08-12 11:45:00|7609.5|7606.5|7608.5|7605.5|7609.5|7606.5|7608.5|7605.5|12
1628769000000|2021-08-12 11:50:00|7609|7606|7609.5|7606.5|7609.5|7606.5|7608.5|7605.5|16
1628769300000|2021-08-12 11:55:00|7608.5|7605.5|7607.5|7604.5|7608.5|7605.5|7607.5|7604.5|28
1628769600000|2021-08-12 12:00:00|7606.5|7603.5|7605.5|7602.5|7606.5|7603.5|7605.5|7602.5|11
1628769900000|2021-08-12 12:05:00|7604.5|7601.5|7606.5|7603.5|7606.5|7603.5|7603.5|7600.5|19
1628770200000|2021-08-12 12:10:00|7605.5|7602.5|7605.5|7602.5|7605.5|7602.5|7605.5|7602.5|7
1628770500000|2021-08-12 12:15:00|7604.5|7601.5|7604.5|7601.5|7604.5|7601.5|7603.5|7600.5|18
1628770800000|2021-08-12 12:20:00|7605.5|7602.5|7604.5|7601.5|7606.5|7603.5|7604|7601|39
1628771100000|2021-08-12 12:25:00|7604|7601|7604.5|7601.5|7605.5|7602.5|7603.5|7600.5|17
1628771400000|2021-08-12 12:30:00|7605|7602|7605.5|7602.5|7607.5|7604.5|7605|7602|25
1628771700000|2021-08-12 12:35:00|7606|7603|7604.5|7601.5|7606|7603|7603.5|7600.5|32
1628772000000|2021-08-12 12:40:00|7605|7602|7609.5|7606.5|7610|7607|7605|7602|53
1628772300000|2021-08-12 12:45:00|7608.5|7605.5|7606.5|7603.5|7608.5|7605.5|7606|7603|33
1628772600000|2021-08-12 12:50:00|7605.5|7602.5|7604.5|7601.5|7605.5|7602.5|7603.5|7600.5|18
1628772900000|2021-08-12 12:55:00|7605|7602|7604.5|7601.5|7605.5|7602.5|7604.5|7601.5|25
1628773200000|2021-08-12 13:00:00|7605.5|7602.5|7605.5|7602.5|7606.5|7603.5|7604.5|7601.5|21
1628773500000|2021-08-12 13:05:00|7606.5|7603.5|7610|7607|7611.5|7608.5|7605.5|7602.5|69
1628773800000|2021-08-12 13:10:00|7610.5|7607.5|7609.5|7606.5|7612.5|7609.5|7609.5|7606.5|44
1628774100000|2021-08-12 13:15:00|7608.5|7605.5|7609.5|7606.5|7610.5|7607.5|7608.5|7605.5|37
1628774400000|2021-08-12 13:20:00|7610|7607|7611.5|7608.5|7612|7609|7609.5|7606.5|38
1628774700000|2021-08-12 13:25:00|7612|7609|7611|7608|7612.5|7609.5|7610.5|7607.5|41
1628775000000|2021-08-12 13:30:00|7611.5|7608.5|7606.5|7603.5|7611.5|7608.5|7602.5|7599.5|232
1628775300000|2021-08-12 13:35:00|7606|7603|7600.5|7597.5|7606.5|7603.5|7600|7597|112
1628775600000|2021-08-12 13:40:00|7601|7598|7601.5|7598.5|7603.5|7600.5|7600.5|7597.5|64
1628775900000|2021-08-12 13:45:00|7602|7599|7603|7600|7603.5|7600.5|7600.5|7597.5|54
1628776200000|2021-08-12 13:50:00|7603.5|7600.5|7600.5|7597.5|7604.5|7601.5|7599.5|7596.5|99
1628776500000|2021-08-12 13:55:00|7599.5|7596.5|7601.5|7598.5|7602|7599|7597.5|7594.5|67
1628776800000|2021-08-12 14:00:00|7601|7598|7600.5|7597.5|7601|7598|7596.5|7593.5|37
1628777100000|2021-08-12 14:05:00|7600|7597|7597.5|7594.5|7600.5|7597.5|7596|7593|50
1628777400000|2021-08-12 14:10:00|7598.5|7595.5|7597|7594|7598.5|7595.5|7596.5|7593.5|109
1628777700000|2021-08-12 14:15:00|7596.5|7593.5|7599.5|7596.5|7600.5|7597.5|7596.5|7593.5|101
1628778000000|2021-08-12 14:20:00|7599|7596|7602.5|7599.5|7602.5|7599.5|7598.5|7595.5|45
1628778300000|2021-08-12 14:25:00|7603.5|7600.5|7603.5|7600.5|7604.5|7601.5|7602.5|7599.5|47
1628778600000|2021-08-12 14:30:00|7602.5|7599.5|7601.5|7598.5|7604|7601|7601|7598|29
1628778900000|2021-08-12 14:35:00|7602.5|7599.5|7603|7600|7603.5|7600.5|7601.5|7598.5|40
1628779200000|2021-08-12 14:40:00|7603.5|7600.5|7604|7601|7604.5|7601.5|7603|7600|20
1628779500000|2021-08-12 14:45:00|7603.5|7600.5|7602.5|7599.5|7604|7601|7601.5|7598.5|54
1628779800000|2021-08-12 14:50:00|7603|7600|7604.5|7601.5|7606|7603|7603|7600|62
1628780100000|2021-08-12 14:55:00|7603.5|7600.5|7602.5|7599.5|7604.5|7601.5|7602.5|7599.5|60
1628780400000|2021-08-12 15:00:00|7601.5|7598.5|7599.5|7596.5|7602.5|7599.5|7598.5|7595.5|92
1628780700000|2021-08-12 15:05:00|7598.5|7595.5|7600|7597|7600.5|7597.5|7597.5|7594.5|53
1628781000000|2021-08-12 15:10:00|7599.5|7596.5|7600.5|7597.5|7600.5|7597.5|7598.5|7595.5|22
1628781300000|2021-08-12 15:15:00|7601.5|7598.5|7603.5|7600.5|7604.5|7601.5|7601.5|7598.5|13
1628781600000|2021-08-12 15:20:00|7604.5|7601.5|7604.5|7601.5|7604.5|7601.5|7603.5|7600.5|12
1628781900000|2021-08-12 15:25:00|7605|7602|7607.5|7604.5|7607.5|7604.5|7604.5|7601.5|36
1628782200000|2021-08-12 15:30:00|7606.5|7603.5|7605.5|7602.5|7606.5|7603.5|7604.5|7601.5|62
1628782500000|2021-08-12 15:35:00|7604.5|7601.5|7605.5|7602.5|7607|7604|7604.5|7601.5|34
1628782800000|2021-08-12 15:40:00|7606.5|7603.5|7607.5|7604.5|7608.5|7605.5|7606|7603|33
1628783100000|2021-08-12 15:45:00|7607|7604|7606.5|7603.5|7607|7604|7605|7602|9
1628783400000|2021-08-12 15:50:00|7605.5|7602.5|7608.5|7605.5|7609.5|7606.5|7605.5|7602.5|18
1628783700000|2021-08-12 15:55:00|7609|7606|7608.5|7605.5|7609.5|7606.5|7607|7604|11
1628784000000|2021-08-12 16:00:00|7609.5|7606.5|7609.5|7606.5|7611.5|7608.5|7609|7606|50
1628784300000|2021-08-12 16:05:00|7608.5|7605.5|7612.5|7609.5|7612.5|7609.5|7608.5|7605.5|32
1628784600000|2021-08-12 16:10:00|7611.5|7608.5|7611.5|7608.5|7613.5|7610.5|7611.5|7608.5|47
1628784900000|2021-08-12 16:15:00|7611|7608|7609.5|7606.5|7611.5|7608.5|7609.5|7606.5|17
1628785200000|2021-08-12 16:20:00|7610.5|7607.5|7610.5|7607.5|7611|7608|7610.5|7607.5|14
1628785500000|2021-08-12 16:25:00|7611|7608|7612|7609|7612.5|7609.5|7610.5|7607.5|40
1628785800000|2021-08-12 16:30:00|7612.5|7609.5|7611.5|7608.5|7612.5|7609.5|7611.5|7608.5|10
1628786100000|2021-08-12 16:35:00|7612.5|7609.5|7611.5|7608.5|7612.5|7609.5|7611.5|7608.5|24
1628786400000|2021-08-12 16:40:00|7610.5|7607.5|7610.5|7607.5|7611.5|7608.5|7610.5|7607.5|30
1628786700000|2021-08-12 16:45:00|7611.5|7608.5|7611|7608|7611.5|7608.5|7610.5|7607.5|12
1628787000000|2021-08-12 16:50:00|7610.5|7607.5|7609.5|7606.5|7610.5|7607.5|7609.5|7606.5|10
1628787300000|2021-08-12 16:55:00|7610.5|7607.5|7610.5|7607.5|7611.5|7608.5|7610.5|7607.5|16
1628787600000|2021-08-12 17:00:00|7609.5|7606.5|7611|7608|7611.5|7608.5|7609.5|7606.5|32
1628787900000|2021-08-12 17:05:00|7611.5|7608.5|7610.5|7607.5|7611.5|7608.5|7610.5|7607.5|3
1628788200000|2021-08-12 17:10:00|7611.5|7608.5|7610.5|7607.5|7611.5|7608.5|7610.5|7607.5|12
1628788500000|2021-08-12 17:15:00|7611|7608|7610.5|7607.5|7612.5|7609.5|7610.5|7607.5|17
1628788800000|2021-08-12 17:20:00|7611.5|7608.5|7609.5|7606.5|7611.5|7608.5|7609.5|7606.5|23
1628789100000|2021-08-12 17:25:00|7610.5|7607.5|7610|7607|7610.5|7607.5|7609.5|7606.5|20
1628789400000|2021-08-12 17:30:00|7610.5|7607.5|7611.5|7608.5|7611.5|7608.5|7610|7607|2
1628789700000|2021-08-12 17:35:00|7610.5|7607.5|7611|7608|7611|7608|7610.5|7607.5|11
1628790000000|2021-08-12 17:40:00|7611.5|7608.5|7611.5|7608.5|7611.5|7608.5|7610.5|7607.5|13
1628790300000|2021-08-12 17:45:00|7611|7608|7610|7607|7611|7608|7610|7607|9
1628790600000|2021-08-12 17:50:00|7609.5|7606.5|7610.5|7607.5|7610.5|7607.5|7609.5|7606.5|4
1628790900000|2021-08-12 17:55:00|7610|7607|7609.5|7606.5|7610.5|7607.5|7609.5|7606.5|19
1628791200000|2021-08-12 18:00:00|7610.5|7607.5|7609.5|7606.5|7610.5|7607.5|7607.5|7604.5|53
1628791500000|2021-08-12 18:05:00|7610.5|7607.5|7611.5|7608.5|7611.5|7608.5|7610.5|7607.5|21
1628791800000|2021-08-12 18:10:00|7612.5|7609.5|7612.5|7609.5|7612.5|7609.5|7611.5|7608.5|11
1628792100000|2021-08-12 18:15:00|7613.5|7610.5|7614.5|7611.5|7614.5|7611.5|7613.5|7610.5|10
1628792400000|2021-08-12 18:20:00|7614|7611|7614.5|7611.5|7615.5|7612.5|7613.5|7610.5|28
1628792700000|2021-08-12 18:25:00|7613.5|7610.5|7615|7612|7615|7612|7613.5|7610.5|28
1628793000000|2021-08-12 18:30:00|7615.5|7612.5|7616|7613|7616.5|7613.5|7615.5|7612.5|36
1628793300000|2021-08-12 18:35:00|7615.5|7612.5|7616.5|7613.5|7616.5|7613.5|7615.5|7612.5|21
1628793600000|2021-08-12 18:40:00|7617|7614|7616|7613|7617|7614|7615.5|7612.5|43
1628793900000|2021-08-12 18:45:00|7616.5|7613.5|7617.5|7614.5|7617.5|7614.5|7616|7613|18
1628794200000|2021-08-12 18:50:00|7618|7615|7619.5|7616.5|7619.5|7616.5|7617.5|7614.5|21
1628794500000|2021-08-12 18:55:00|7620|7617|7619.5|7616.5|7620|7617|7619.5|7616.5|24
1628794800000|2021-08-12 19:00:00|||||||||2
1628795100000|2021-08-12 19:05:00|7620|7617|7620.5|7617.5|7620.5|7617.5|7619.5|7616.5|32
1628795400000|2021-08-12 19:10:00|7621.5|7618.5|7620.5|7617.5|7621.5|7618.5|7620.5|7617.5|24
1628795700000|2021-08-12 19:15:00|7619.5|7616.5|7620.5|7617.5|7620.5|7617.5|7619.5|7616.5|14
1628796000000|2021-08-12 19:20:00|7621|7618|7621|7618|7621.5|7618.5|7620.5|7617.5|47
1628796300000|2021-08-12 19:25:00|7620.5|7617.5|7622.5|7619.5|7622.5|7619.5|7620.5|7617.5|36
1628796600000|2021-08-12 19:30:00|7622|7619|7625.5|7622.5|7625.5|7622.5|7621.5|7618.5|135
1628796900000|2021-08-12 19:35:00|7626|7623|7627.5|7624.5|7627.5|7624.5|7625.5|7622.5|93
1628797200000|2021-08-12 19:40:00|7626.5|7623.5|7627.5|7624.5|7627.5|7624.5|7625.5|7622.5|83
1628797500000|2021-08-12 19:45:00|7627|7624|7625.5|7622.5|7627.5|7624.5|7624.5|7621.5|105
1628797800000|2021-08-12 19:50:00|7625|7622|7623.5|7620.5|7629.5|7626.5|7623.5|7620.5|164
1628798100000|2021-08-12 19:55:00|7623|7620|7619.5|7616.5|7623|7620|7618.5|7615.5|380
1628798400000|2021-08-12 20:00:00|7620.5|7617.5|7622.5|7619.5|7622.5|7619.5|7619.5|7616.5|65
1628798700000|2021-08-12 20:05:00|7623.5|7620.5|7622.5|7619.5|7623.5|7620.5|7622.5|7619.5|20
1628799300000|2021-08-12 20:15:00|7623.5|7620.5|7623|7620|7623.5|7620.5|7623|7620|9
1628799600000|2021-08-12 20:20:00|7623.5|7620.5|7624.5|7621.5|7624.5|7621.5|7623.5|7620.5|2
1628799900000|2021-08-12 20:25:00|7625.5|7622.5|7626|7623|7626|7623|7625.5|7622.5|3
1628800200000|2021-08-12 20:30:00|7625.5|7622.5|7623.5|7620.5|7625.5|7622.5|7623.5|7620.5|6
1628800500000|2021-08-12 20:35:00|7622.5|7619.5|7623.5|7620.5|7623.5|7620.5|7622.5|7619.5|12
1628800800000|2021-08-12 20:40:00|7622.5|7619.5|7622.5|7619.5|7623.5|7620.5|7622.5|7619.5|16
1628801100000|2021-08-12 20:45:00|7621.5|7618.5|7623|7620|7623|7620|7621.5|7618.5|41
1628801400000|2021-08-12 20:50:00|7623.5|7620.5|7622.5|7619.5|7623.5|7620.5|7622.5|7619.5|6
1628801700000|2021-08-12 20:55:00|7623.5|7620.5|7621.5|7618.5|7623.5|7620.5|7620|7617|46
1628802000000|2021-08-12 21:00:00|7620.8|7616.8|7620.6|7616.6|7621.3|7617.3|7620.6|7616.6|0
1628802300000|2021-08-12 21:05:00|7620.8|7616.8|7622.3|7618.3|7622.6|7618.6|7620.5|7616.5|0
1628802600000|2021-08-12 21:10:00|7622|7618|7622.2|7618.2|7623.1|7619.1|7621.8|7617.8|0
1628802900000|2021-08-12 21:15:00|7621.6|7617.6|7621.6|7617.6|7622|7618|7621.2|7617.2|0
1628803200000|2021-08-12 21:20:00|7621.5|7617.5|7621.8|7617.8|7621.9|7617.9|7621.4|7617.4|0
1628803500000|2021-08-12 21:25:00|7621.9|7617.9|7622.4|7618.4|7622.8|7618.8|7621.9|7617.9|0
1628803800000|2021-08-12 21:30:00|7622.3|7618.3|7621.7|7617.7|7622.3|7618.3|7621.2|7617.2|0
1628804100000|2021-08-12 21:35:00|7621.8|7617.8|7621.1|7617.1|7622.3|7618.3|7621.1|7617.1|0
1628804400000|2021-08-12 21:40:00|7621|7617|7620.4|7616.4|7621|7617|7620.4|7616.4|0
1628804700000|2021-08-12 21:45:00|7620.3|7616.3|7621|7617|7621|7617|7620.2|7616.2|0
1628805300000|2021-08-12 21:55:00|7621.1|7617.1|7621.3|7617.3|7621.3|7617.3|7621|7617|0
1628805600000|2021-08-12 22:00:00|7621|7617|7618.6|7614.6|7621.7|7617.7|7618.4|7614.4|0
1628805900000|2021-08-12 22:05:00|7618.2|7614.2|7617.3|7613.3|7619.1|7615.1|7616.9|7612.9|0
1628806200000|2021-08-12 22:10:00|7617.6|7613.6|7617.1|7613.1|7617.6|7613.6|7616.7|7612.7|0
1628806500000|2021-08-12 22:15:00|7617.3|7613.3|7618.2|7614.2|7619.3|7615.3|7617.2|7613.2|0
1628806800000|2021-08-12 22:20:00|7617.8|7613.8|7618.7|7614.7|7618.7|7614.7|7617.6|7613.6|0
1628807100000|2021-08-12 22:25:00|7618.6|7614.6|7617.9|7613.9|7618.6|7614.6|7617.5|7613.5|0
1628807400000|2021-08-12 22:30:00|7617.5|7613.5|7617.9|7613.9|7617.9|7613.9|7617.5|7613.5|0
1628807700000|2021-08-12 22:35:00|7618.2|7614.2|7618.7|7614.7|7618.9|7614.9|7617.8|7613.8|0
1628808000000|2021-08-12 22:40:00|7619.1|7615.1|7618.9|7614.9|7619.1|7615.1|7618.5|7614.5|0
1628808300000|2021-08-12 22:45:00|7618.7|7614.7|7618.7|7614.7|7618.9|7614.9|7618.5|7614.5|0
1628808600000|2021-08-12 22:50:00|7618.5|7614.5|7618.8|7614.8|7618.9|7614.9|7618.5|7614.5|0
1628808900000|2021-08-12 22:55:00|7618.4|7614.4|7618|7614|7618.4|7614.4|7618|7614|0
1628809200000|2021-08-12 23:00:00|7618.4|7614.4|7617.5|7613.5|7618.4|7614.4|7617.5|7613.5|0
1628809500000|2021-08-12 23:05:00|7617.9|7613.9|7618|7614|7618.6|7614.6|7617.7|7613.7|0
1628809800000|2021-08-12 23:10:00|7618.4|7614.4|7618.8|7614.8|7618.8|7614.8|7617.8|7613.8|0
1628810100000|2021-08-12 23:15:00|7618.6|7614.6|7618.6|7614.6|7618.8|7614.8|7618.4|7614.4|0
1628810400000|2021-08-12 23:20:00|7618.4|7614.4|7617.7|7613.7|7618.6|7614.6|7617.6|7613.6|0
1628810700000|2021-08-12 23:25:00|7617.9|7613.9|7618.8|7614.8|7618.8|7614.8|7617.9|7613.9|0
1628811000000|2021-08-12 23:30:00|7618.6|7614.6|7617.4|7613.4|7618.6|7614.6|7617.4|7613.4|0
1628811300000|2021-08-12 23:35:00|7617.8|7613.8|7617.6|7613.6|7617.9|7613.9|7617|7613|0
1628811600000|2021-08-12 23:40:00|7617.9|7613.9|7616.8|7612.8|7617.9|7613.9|7616.8|7612.8|0
1628811900000|2021-08-12 23:45:00|7617.2|7613.2|7616.8|7612.8|7617.2|7613.2|7616|7612|0
1628812200000|2021-08-12 23:50:00|7620.5|7618.5|7615.5|7613.5|7621|7619|7614|7612|491
1628812500000|2021-08-12 23:55:00|7615|7613|7614|7612|7616|7614|7613|7611|130
1628812800000|2021-08-13 00:00:00|7610.9|7608.9|7617.9|7616.9|7618.4|7617.4|7610.9|7608.9|513
1628813100000|2021-08-13 00:05:00|7617.4|7616.4|7621.4|7620.4|7622.9|7621.9|7617.4|7616.4|849
1628813400000|2021-08-13 00:10:00|7621.9|7620.9|7615.4|7614.4|7623.4|7622.4|7611.9|7610.9|705
1628813700000|2021-08-13 00:15:00|7614.4|7613.4|7619.4|7618.4|7619.9|7618.9|7611.9|7610.9|527
1628814000000|2021-08-13 00:20:00|7619.9|7618.9|7623.4|7622.4|7624.4|7623.4|7618.9|7617.9|631
1628814300000|2021-08-13 00:25:00|7622.9|7621.9|7624.9|7623.9|7625.4|7624.4|7621.4|7620.4|387
1628814600000|2021-08-13 00:30:00|7625.4|7624.4|7631.9|7630.9|7632.4|7631.4|7623.4|7622.4|488
1628814900000|2021-08-13 00:35:00|7631.4|7630.4|7626.9|7625.9|7632.4|7631.4|7625.9|7624.9|411
1628815200000|2021-08-13 00:40:00|7626.4|7625.4|7630.9|7629.9|7632.4|7631.4|7626.4|7625.4|428
1628815500000|2021-08-13 00:45:00|7631.4|7630.4|7632.4|7631.4|7632.4|7631.4|7629.4|7628.4|354
1628815800000|2021-08-13 00:50:00|7631.4|7630.4|7628.4|7627.4|7631.9|7630.9|7627.4|7626.4|372
1628816100000|2021-08-13 00:55:00|7629.4|7628.4|7629.9|7628.9|7632.4|7631.4|7629.4|7628.4|279
1628816400000|2021-08-13 01:00:00|7629.4|7628.4|7631.4|7630.4|7633.4|7632.4|7629.4|7628.4|252
1628816700000|2021-08-13 01:05:00|7630.9|7629.9|7631.4|7630.4|7632.4|7631.4|7629.4|7628.4|253
1628817000000|2021-08-13 01:10:00|7630.9|7629.9|7632.4|7631.4|7632.4|7631.4|7629.4|7628.4|205
1628817300000|2021-08-13 01:15:00|7631.9|7630.9|7629.4|7628.4|7633.4|7632.4|7628.4|7627.4|410
1628817600000|2021-08-13 01:20:00|7630.4|7629.4|7631.4|7630.4|7631.4|7630.4|7628.4|7627.4|199
1628817900000|2021-08-13 01:25:00|7630.9|7629.9|7630.4|7629.4|7631.9|7630.9|7629.4|7628.4|284
1628818200000|2021-08-13 01:30:00|7630.9|7629.9|7633.4|7632.4|7633.4|7632.4|7630.4|7629.4|207
1628818500000|2021-08-13 01:35:00|7633.9|7632.9|7632.4|7631.4|7634.4|7633.4|7632.4|7631.4|282
1628818800000|2021-08-13 01:40:00|7632.9|7631.9|7635.4|7634.4|7635.4|7634.4|7631.4|7630.4|259
1628819100000|2021-08-13 01:45:00|7636.4|7635.4|7632.4|7631.4|7636.4|7635.4|7631.4|7630.4|207
1628819400000|2021-08-13 01:50:00|7633.4|7632.4|7632.4|7631.4|7635.4|7634.4|7632.4|7631.4|227
1628819700000|2021-08-13 01:55:00|7633.4|7632.4|7630.4|7629.4|7633.4|7632.4|7629.4|7628.4|218
1628820000000|2021-08-13 02:00:00|7629.4|7628.4|7629.4|7628.4|7631.4|7630.4|7629.4|7628.4|208
1628820300000|2021-08-13 02:05:00|7629.9|7628.9|7630.4|7629.4|7632.4|7631.4|7629.4|7628.4|201
1628820600000|2021-08-13 02:10:00|7629.4|7628.4|7630.4|7629.4|7631.4|7630.4|7627.4|7626.4|350
1628820900000|2021-08-13 02:15:00|7629.4|7628.4|7632.4|7631.4|7632.4|7631.4|7629.4|7628.4|177
1628821200000|2021-08-13 02:20:00|7631.4|7630.4|7631.4|7630.4|7631.4|7630.4|7628.4|7627.4|224
1628821500000|2021-08-13 02:25:00|7632.4|7631.4|7630.4|7629.4|7633.4|7632.4|7630.4|7629.4|247
1628821800000|2021-08-13 02:30:00|7631.4|7630.4|7632.4|7631.4|7633.4|7632.4|7630.4|7629.4|217
1628822100000|2021-08-13 02:35:00|7631.9|7630.9|7627.4|7626.4|7632.4|7631.4|7626.9|7625.9|148
1628822400000|2021-08-13 02:40:00|7626.4|7625.4|7627.6|7626.6|7627.6|7626.6|7624.9|7623.9|161
1628822700000|2021-08-13 02:45:00|7626.6|7625.6|7628.1|7627.1|7628.6|7627.6|7625.6|7624.6|134
1628823000000|2021-08-13 02:50:00|7627.6|7626.6|7625.6|7624.6|7628.6|7627.6|7625.6|7624.6|106
1628823300000|2021-08-13 02:55:00|7626.6|7625.6|7624.6|7623.6|7627.1|7626.1|7622.6|7621.6|201
1628823600000|2021-08-13 03:00:00|7624.1|7623.1|7628.6|7627.6|7630.1|7629.1|7624.1|7623.1|129
1628823900000|2021-08-13 03:05:00|7627.6|7626.6|7625.6|7624.6|7627.6|7626.6|7625.1|7624.1|146
1628824200000|2021-08-13 03:10:00|7625.1|7624.1|7622.6|7621.6|7625.6|7624.6|7622.6|7621.6|94
1628824500000|2021-08-13 03:15:00|7623.6|7622.6|7627.6|7626.6|7627.6|7626.6|7623.6|7622.6|160
1628824800000|2021-08-13 03:20:00|7628.6|7627.6|7627.6|7626.6|7629.1|7628.1|7626.6|7625.6|87
1628825100000|2021-08-13 03:25:00|7628.1|7627.1|7629.6|7628.6|7630.1|7629.1|7627.6|7626.6|112
1628825400000|2021-08-13 03:30:00|7630.1|7629.1|7629.6|7628.6|7630.6|7629.6|7628.6|7627.6|167
1628825700000|2021-08-13 03:35:00|7629.1|7628.1|7632.6|7631.6|7632.6|7631.6|7628.6|7627.6|129
1628826000000|2021-08-13 03:40:00|7632.1|7631.1|7631.6|7630.6|7632.1|7631.1|7629.6|7628.6|149
1628826300000|2021-08-13 03:45:00|7632.1|7631.1|7631.6|7630.6|7632.6|7631.6|7630.6|7629.6|181
1628826600000|2021-08-13 03:50:00|7631.1|7630.1|7630.6|7629.6|7631.1|7630.1|7629.6|7628.6|111
1628826900000|2021-08-13 03:55:00|7630.1|7629.1|7627.6|7626.6|7630.1|7629.1|7627.6|7626.6|99
1628827200000|2021-08-13 04:00:00|7627.1|7626.1|7630.6|7629.6|7632.6|7631.6|7626.6|7625.6|273
1628827500000|2021-08-13 04:05:00|7630.1|7629.1|7630.6|7629.6|7631.6|7630.6|7628.1|7627.1|146
1628827800000|2021-08-13 04:10:00|7631.1|7630.1|7629.6|7628.6|7631.6|7630.6|7629.6|7628.6|128
1628828100000|2021-08-13 04:15:00|7628.6|7627.6|7630.6|7629.6|7631.6|7630.6|7628.6|7627.6|94
1628828400000|2021-08-13 04:20:00|7631.1|7630.1|7630.6|7629.6|7631.6|7630.6|7630.6|7629.6|104
1628828700000|2021-08-13 04:25:00|7631.1|7630.1|7631.6|7630.6|7632.6|7631.6|7630.1|7629.1|140
1628829000000|2021-08-13 04:30:00|7632.1|7631.1|7628.6|7627.6|7633.6|7632.6|7628.6|7627.6|247
1628829300000|2021-08-13 04:35:00|7629.6|7628.6|7630.6|7629.6|7632.6|7631.6|7629.6|7628.6|221
1628829600000|2021-08-13 04:40:00|7631.1|7630.1|7632.1|7631.1|7633.1|7632.1|7629.6|7628.6|113
1628829900000|2021-08-13 04:45:00|7632.6|7631.6|7630.6|7629.6|7632.6|7631.6|7630.1|7629.1|102
1628830200000|2021-08-13 04:50:00|7630.1|7629.1|7631.6|7630.6|7632.6|7631.6|7629.6|7628.6|136
1628830500000|2021-08-13 04:55:00|7632.1|7631.1|7629.6|7628.6|7632.6|7631.6|7628.6|7627.6|188
1628830800000|2021-08-13 05:00:00|7628.6|7627.6|7628.6|7627.6|7629.6|7628.6|7627.6|7626.6|132
1628831100000|2021-08-13 05:05:00|7628.1|7627.1|7628.6|7627.6|7628.6|7627.6|7628.1|7627.1|101
1628831400000|2021-08-13 05:10:00|7629.6|7628.6|7630.6|7629.6|7631.6|7630.6|7629.6|7628.6|234
1628831700000|2021-08-13 05:15:00|7631.6|7630.6|7631.6|7630.6|7632.6|7631.6|7631.1|7630.1|169
1628832000000|2021-08-13 05:20:00|7631.1|7630.1|7631.6|7630.6|7631.6|7630.6|7629.6|7628.6|249
1628832300000|2021-08-13 05:25:00|7632.6|7631.6|7633.6|7632.6|7633.6|7632.6|7631.6|7630.6|191
1628832600000|2021-08-13 05:30:00|7634.1|7633.1|7633.6|7632.6|7636.1|7635.1|7631.6|7630.6|420
1628832900000|2021-08-13 05:35:00|7633.1|7632.1|7635.1|7634.1|7636.1|7635.1|7632.6|7631.6|289
1628833200000|2021-08-13 05:40:00|7635.6|7634.6|7637.6|7636.6|7638.6|7637.6|7634.6|7633.6|324
1628833500000|2021-08-13 05:45:00|7638.1|7637.1|7637.6|7636.6|7639.6|7638.6|7636.6|7635.6|267
1628833800000|2021-08-13 05:50:00|7638.1|7637.1|7639.6|7638.6|7640.1|7639.1|7637.6|7636.6|279
1628834100000|2021-08-13 05:55:00|7640.1|7639.1|7639.6|7638.6|7640.6|7639.6|7638.1|7637.1|487
1628834400000|2021-08-13 06:00:00|7640.1|7638.1|7635.1|7633.1|7640.1|7638.1|7635.1|7633.1|781
1628834700000|2021-08-13 06:05:00|7635.6|7633.6|7635.6|7633.6|7638.1|7636.1|7633.1|7631.1|1068
1628835000000|2021-08-13 06:10:00|7634.6|7632.6|7633.6|7631.6|7635.1|7633.1|7632.6|7630.6|1030
1628835300000|2021-08-13 06:15:00|7634.1|7632.1|7634.1|7632.1|7634.6|7632.6|7633.1|7631.1|162
1628835600000|2021-08-13 06:20:00|7633.1|7631.1|7633.1|7631.1|7633.1|7631.1|7633.1|7631.1|161
1628835900000|2021-08-13 06:25:00|7633.6|7631.6|7636.6|7634.6|7638.1|7636.1|7633.6|7631.6|601
1628836200000|2021-08-13 06:30:00|7638.1|7634.1|7639|7635|7639.4|7635.4|7638.1|7634.1|0
1628836500000|2021-08-13 06:35:00|7638.9|7634.9|7637.8|7633.8|7638.9|7634.9|7637.4|7633.4|0
1628836800000|2021-08-13 06:40:00|7637.6|7633.6|7638.6|7634.6|7638.6|7634.6|7637.6|7633.6|0
1628837100000|2021-08-13 06:45:00|7638.2|7634.2|7639.4|7635.4|7639.5|7635.5|7637.7|7633.7|0
1628837400000|2021-08-13 06:50:00|7639.5|7635.5|7638.4|7634.4|7639.5|7635.5|7638.1|7634.1|0
1628837700000|2021-08-13 06:55:00|7638.5|7634.5|7638.8|7634.8|7639.4|7635.4|7638.3|7634.3|0
1628838000000|2021-08-13 07:00:00|7639|7635|7639.8|7635.8|7640.6|7636.6|7638.7|7634.7|0
1628838300000|2021-08-13 07:05:00|7640|7636|7640.6|7636.6|7642.2|7638.2|7639.8|7635.8|0
1628838600000|2021-08-13 07:10:00|7640.9|7636.9|7640.6|7637.6|7642.1|7639.1|7638.6|7635.6|215
1628838900000|2021-08-13 07:15:00|7641.1|7638.1|7640.6|7637.6|7641.1|7638.1|7640.6|7637.6|24
1628839200000|2021-08-13 07:20:00|7640.1|7637.1|7639.6|7636.6|7640.6|7637.6|7639.6|7636.6|34
1628839500000|2021-08-13 07:25:00|7639.1|7636.1|7639.6|7636.6|7639.6|7636.6|7637.1|7634.1|75
1628839800000|2021-08-13 07:30:00|7638.6|7635.6|7639.6|7636.6|7640.6|7637.6|7638.6|7635.6|42
1628840100000|2021-08-13 07:35:00|7639.1|7636.1|7639.6|7636.6|7639.6|7636.6|7639.1|7636.1|34
1628840400000|2021-08-13 07:40:00|7640.1|7637.1|7640.6|7637.6|7642.1|7639.1|7640.1|7637.1|48
1628840700000|2021-08-13 07:45:00|7641.1|7638.1|7641.6|7638.6|7641.6|7638.6|7640.6|7637.6|23
1628841000000|2021-08-13 07:50:00|7642.1|7639.1|7644.6|7641.6|7645.1|7642.1|7641.6|7638.6|34
1628841300000|2021-08-13 07:55:00|7644.1|7641.1|7643.6|7640.6|7644.6|7641.6|7643.6|7640.6|16
1628841600000|2021-08-13 08:00:00|7642.6|7639.6|7642.6|7639.6|7642.6|7639.6|7641.6|7638.6|21
1628841900000|2021-08-13 08:05:00|7643.1|7640.1|7642.6|7639.6|7643.1|7640.1|7641.6|7638.6|37
1628842200000|2021-08-13 08:10:00|7642.1|7639.1|7641.6|7638.6|7642.6|7639.6|7640.6|7637.6|19
1628842500000|2021-08-13 08:15:00|7642.1|7639.1|7641.6|7638.6|7642.6|7639.6|7640.6|7637.6|54
1628842800000|2021-08-13 08:20:00|7640.6|7637.6|7641.6|7638.6|7641.6|7638.6|7640.6|7637.6|12
1628843100000|2021-08-13 08:25:00|7642.1|7639.1|7642.6|7639.6|7643.1|7640.1|7642.1|7639.1|22
1628843400000|2021-08-13 08:30:00|7643.1|7640.1|7644.6|7641.6|7644.6|7641.6|7643.1|7640.1|33
1628843700000|2021-08-13 08:35:00|7644.1|7641.1|7642.6|7639.6|7644.6|7641.6|7642.6|7639.6|25
1628844000000|2021-08-13 08:40:00|7643.1|7640.1|7644.6|7641.6|7645.6|7642.6|7642.6|7639.6|21
1628844300000|2021-08-13 08:45:00|7645.1|7642.1|7647.6|7644.6|7647.6|7644.6|7645.1|7642.1|46
1628844600000|2021-08-13 08:50:00|7648.1|7645.1|7649.1|7646.1|7649.1|7646.1|7647.6|7644.6|52
1628844900000|2021-08-13 08:55:00|7649.6|7646.6|7647.6|7644.6|7650.1|7647.1|7646.6|7643.6|176
1628845200000|2021-08-13 09:00:00|7648.1|7645.1|7648.6|7645.6|7651.6|7648.6|7647.6|7644.6|91
1628845500000|2021-08-13 09:05:00|7648.1|7645.1|7649.6|7646.6|7649.6|7646.6|7648.1|7645.1|29
1628845800000|2021-08-13 09:10:00|7649.1|7646.1|7650.6|7647.6|7651.6|7648.6|7649.1|7646.1|42
1628846100000|2021-08-13 09:15:00|7650.1|7647.1|7649.6|7646.6|7650.1|7647.1|7649.1|7646.1|14
1628846400000|2021-08-13 09:20:00|7649.1|7646.1|7645.6|7642.6|7649.6|7646.6|7644.6|7641.6|46
1628846700000|2021-08-13 09:25:00|7645.1|7642.1|7645.1|7642.1|7645.1|7642.1|7644.6|7641.6|28
1628847000000|2021-08-13 09:30:00|7645.6|7642.6|7645.6|7642.6|7646.6|7643.6|7644.6|7641.6|20
1628847300000|2021-08-13 09:35:00|7646.1|7643.1|7645.6|7642.6|7646.6|7643.6|7644.6|7641.6|24
1628847600000|2021-08-13 09:40:00|7646.1|7643.1|7645.6|7642.6|7646.6|7643.6|7645.6|7642.6|27
1628847900000|2021-08-13 09:45:00|7646.6|7643.6|7646.6|7643.6|7646.6|7643.6|7646.6|7643.6|17
1628848200000|2021-08-13 09:50:00|7647.1|7644.1|7647.6|7644.6|7647.6|7644.6|7646.6|7643.6|31
1628848500000|2021-08-13 09:55:00|7647.1|7644.1|7647.6|7644.6|7647.6|7644.6|7645.6|7642.6|84
1628848800000|2021-08-13 10:00:00|7646.6|7643.6|7646.6|7643.6|7647.6|7644.6|7646.6|7643.6|47
1628849100000|2021-08-13 10:05:00|7647.1|7644.1|7644.6|7641.6|7647.6|7644.6|7644.6|7641.6|45
1628849400000|2021-08-13 10:10:00|7645.1|7642.1|7645.6|7642.6|7646.1|7643.1|7644.6|7641.6|38
1628849700000|2021-08-13 10:15:00|7646.1|7643.1|7645.6|7642.6|7646.6|7643.6|7645.6|7642.6|26
1628850000000|2021-08-13 10:20:00|||||||||8
1628850300000|2021-08-13 10:25:00|7645.1|7642.1|7644.6|7641.6|7645.1|7642.1|7643.6|7640.6|42
1628850600000|2021-08-13 10:30:00|7645.1|7642.1|7645.6|7642.6|7645.6|7642.6|7645.1|7642.1|14
1628850900000|2021-08-13 10:35:00|7645.1|7642.1|7645.6|7642.6|7645.6|7642.6|7644.6|7641.6|22
1628851200000|2021-08-13 10:40:00|7645.1|7642.1|7644.6|7641.6|7645.1|7642.1|7644.6|7641.6|6
1628851500000|2021-08-13 10:45:00|7644.1|7641.1|7643.6|7640.6|7644.1|7641.1|7643.6|7640.6|11
1628851800000|2021-08-13 10:50:00|7642.6|7639.6|7643.6|7640.6|7643.6|7640.6|7642.6|7639.6|35
1628852100000|2021-08-13 10:55:00|7642.6|7639.6|7642.6|7639.6|7642.6|7639.6|7642.6|7639.6|16
1628852700000|2021-08-13 11:05:00|7643.1|7640.1|7643.1|7640.1|7643.6|7640.6|7643.1|7640.1|46
1628853000000|2021-08-13 11:10:00|7643.6|7640.6|7641.6|7638.6|7643.6|7640.6|7640.6|7637.6|22
1628853300000|2021-08-13 11:15:00|||||||||2
1628853600000|2021-08-13 11:20:00|7640.6|7637.6|7642.6|7639.6|7642.6|7639.6|7640.6|7637.6|31
1628853900000|2021-08-13 11:25:00|||||||||15
1628854200000|2021-08-13 11:30:00|7641.6|7638.6|7640.1|7637.1|7641.6|7638.6|7640.1|7637.1|46
1628854500000|2021-08-13 11:35:00|7640.6|7637.6|7639.6|7636.6|7640.6|7637.6|7639.6|7636.6|27
1628854800000|2021-08-13 11:40:00|7640.1|7637.1|7639.6|7636.6|7640.6|7637.6|7639.6|7636.6|18
1628855100000|2021-08-13 11:45:00|||||||||4
1628855400000|2021-08-13 11:50:00|||||||||1
1628855700000|2021-08-13 11:55:00|7640.1|7637.1|7639.6|7636.6|7640.6|7637.6|7639.6|7636.6|24
1628856000000|2021-08-13 12:00:00|||||||||22
1628856300000|2021-08-13 12:05:00|7639.1|7636.1|7637.6|7634.6|7639.6|7636.6|7637.1|7634.1|54
1628856600000|2021-08-13 12:10:00|7638.1|7635.1|7639.6|7636.6|7639.6|7636.6|7638.1|7635.1|31
1628856900000|2021-08-13 12:15:00|7640.1|7637.1|7639.6|7636.6|7640.6|7637.6|7639.6|7636.6|31
1628857200000|2021-08-13 12:20:00|||||||||1
1628857500000|2021-08-13 12:25:00|7640.6|7637.6|7640.6|7637.6|7641.6|7638.6|7640.6|7637.6|43
1628857800000|2021-08-13 12:30:00|7640.1|7637.1|7640.6|7637.6|7640.6|7637.6|7639.6|7636.6|47
1628858100000|2021-08-13 12:35:00|7639.6|7636.6|7639.6|7636.6|7639.6|7636.6|7639.6|7636.6|19
1628858400000|2021-08-13 12:40:00|7640.6|7637.6|7638.6|7635.6|7640.6|7637.6|7638.6|7635.6|40
1628858700000|2021-08-13 12:45:00|7639.1|7636.1|7640.6|7637.6|7640.6|7637.6|7638.6|7635.6|53
1628859000000|2021-08-13 12:50:00|||||||||2
1628859300000|2021-08-13 12:55:00|7640.1|7637.1|7636.6|7633.6|7640.1|7637.1|7636.6|7633.6|54
1628859600000|2021-08-13 13:00:00|7635.6|7632.6|7636.6|7633.6|7636.6|7633.6|7635.6|7632.6|55
1628859900000|2021-08-13 13:05:00|7637.1|7634.1|7637.6|7634.6|7637.6|7634.6|7636.6|7633.6|30
1628860200000|2021-08-13 13:10:00|7637.1|7634.1|7636.6|7633.6|7637.6|7634.6|7636.6|7633.6|9
1628860500000|2021-08-13 13:15:00|7637.1|7634.1|7637.6|7634.6|7637.6|7634.6|7637.1|7634.1|14
1628860800000|2021-08-13 13:20:00|7637.1|7634.1|7636.6|7633.6|7637.1|7634.1|7636.6|7633.6|25
1628861100000|2021-08-13 13:25:00|7637.6|7634.6|7635.6|7632.6|7637.6|7634.6|7635.6|7632.6|28
1628861400000|2021-08-13 13:30:00|7636.1|7633.1|7630.6|7627.6|7636.6|7633.6|7629.1|7626.1|177
1628861700000|2021-08-13 13:35:00|7629.6|7626.6|7631.6|7628.6|7631.6|7628.6|7629.6|7626.6|54
1628862000000|2021-08-13 13:40:00|7632.6|7629.6|7632.6|7629.6|7633.6|7630.6|7631.6|7628.6|84
1628862300000|2021-08-13 13:45:00|7633.1|7630.1|7632.6|7629.6|7635.6|7632.6|7632.6|7629.6|74
1628862600000|2021-08-13 13:50:00|7631.6|7628.6|7629.1|7626.1|7632.6|7629.6|7628.6|7625.6|114
1628862900000|2021-08-13 13:55:00|7628.6|7625.6|7631.6|7628.6|7633.6|7630.6|7628.6|7625.6|79
1628863200000|2021-08-13 14:00:00|7632.1|7629.1|7628.6|7625.6|7632.6|7629.6|7627.1|7624.1|132
1628863500000|2021-08-13 14:05:00|7627.6|7624.6|7628.6|7625.6|7629.6|7626.6|7626.6|7623.6|93
1628863800000|2021-08-13 14:10:00|7628.1|7625.1|7626.6|7623.6|7630.6|7627.6|7625.6|7622.6|137
1628864100000|2021-08-13 14:15:00|7626.1|7623.1|7626.6|7623.6|7628.6|7625.6|7625.6|7622.6|173
1628864400000|2021-08-13 14:20:00|7625.6|7622.6|7623.6|7620.6|7627.6|7624.6|7623.6|7620.6|144
1628864700000|2021-08-13 14:25:00|7623.1|7620.1|7624.6|7621.6|7624.6|7621.6|7620.6|7617.6|161
1628865000000|2021-08-13 14:30:00|7623.6|7620.6|7623.6|7620.6|7625.6|7622.6|7622.6|7619.6|90
1628865300000|2021-08-13 14:35:00|7623.1|7620.1|7618.6|7615.6|7623.1|7620.1|7618.6|7615.6|81
1628865600000|2021-08-13 14:40:00|7618.1|7615.1|7619.1|7616.1|7621.6|7618.6|7617.6|7614.6|139
1628865900000|2021-08-13 14:45:00|7619.6|7616.6|7621.6|7618.6|7622.6|7619.6|7619.1|7616.1|98
1628866200000|2021-08-13 14:50:00|7622.1|7619.1|7620.6|7617.6|7623.6|7620.6|7620.6|7617.6|64
1628866500000|2021-08-13 14:55:00|7620.1|7617.1|7620.6|7617.6|7621.6|7618.6|7619.1|7616.1|96
1628866800000|2021-08-13 15:00:00|7621.1|7618.1|7622.6|7619.6|7622.6|7619.6|7620.6|7617.6|98
1628867100000|2021-08-13 15:05:00|7622.1|7619.1|7620.6|7617.6|7623.1|7620.1|7620.6|7617.6|46
1628867400000|2021-08-13 15:10:00|7620.1|7617.1|7622.6|7619.6|7622.6|7619.6|7619.6|7616.6|64
1628867700000|2021-08-13 15:15:00|7623.6|7620.6|7622.6|7619.6|7624.6|7621.6|7621.6|7618.6|63
1628868000000|2021-08-13 15:20:00|7623.1|7620.1|7624.6|7621.6|7625.6|7622.6|7623.1|7620.1|72
1628868300000|2021-08-13 15:25:00|7625.1|7622.1|7628.6|7625.6|7628.6|7625.6|7624.6|7621.6|80
1628868600000|2021-08-13 15:30:00|7628.1|7625.1|7627.6|7624.6|7628.6|7625.6|7626.6|7623.6|40
1628868900000|2021-08-13 15:35:00|7628.6|7625.6|7627.6|7624.6|7628.6|7625.6|7627.1|7624.1|27
1628869200000|2021-08-13 15:40:00|7628.1|7625.1|7629.6|7626.6|7629.6|7626.6|7627.6|7624.6|40
1628869500000|2021-08-13 15:45:00|7629.1|7626.1|7628.6|7625.6|7629.6|7626.6|7628.1|7625.1|49
1628869800000|2021-08-13 15:50:00|7628.1|7625.1|7628.6|7625.6|7628.6|7625.6|7627.6|7624.6|29
1628870100000|2021-08-13 15:55:00|7628.1|7625.1|7628.6|7625.6|7628.6|7625.6|7627.6|7624.6|29
1628870400000|2021-08-13 16:00:00|7629.1|7626.1|7628.6|7625.6|7630.6|7627.6|7628.6|7625.6|12
1628870700000|2021-08-13 16:05:00|7628.1|7625.1|7627.6|7624.6|7628.6|7625.6|7627.6|7624.6|19
1628871000000|2021-08-13 16:10:00|7628.1|7625.1|7628.1|7625.1|7628.6|7625.6|7627.6|7624.6|11
1628871300000|2021-08-13 16:15:00|7628.6|7625.6|7627.6|7624.6|7628.6|7625.6|7627.6|7624.6|9
1628871600000|2021-08-13 16:20:00|7628.1|7625.1|7627.6|7624.6|7628.6|7625.6|7626.6|7623.6|35
1628871900000|2021-08-13 16:25:00|7627.1|7624.1|7627.6|7624.6|7628.6|7625.6|7626.6|7623.6|43
1628872200000|2021-08-13 16:30:00|7627.1|7624.1|7626.6|7623.6|7627.6|7624.6|7626.6|7623.6|102
1628872500000|2021-08-13 16:35:00|7627.6|7624.6|7625.6|7622.6|7627.6|7624.6|7625.6|7622.6|34
1628872800000|2021-08-13 16:40:00|7626.6|7623.6|7626.6|7623.6|7626.6|7623.6|7626.6|7623.6|18
1628873100000|2021-08-13 16:45:00|7627.1|7624.1|7627.6|7624.6|7627.6|7624.6|7627.1|7624.1|8
1628873400000|2021-08-13 16:50:00|7628.1|7625.1|7628.6|7625.6|7628.6|7625.6|7628.1|7625.1|17
1628873700000|2021-08-13 16:55:00|7629.1|7626.1|7629.6|7626.6|7629.6|7626.6|7628.6|7625.6|23
1628874000000|2021-08-13 17:00:00|7629.1|7626.1|7629.6|7626.6|7629.6|7626.6|7629.1|7626.1|25
1628874300000|2021-08-13 17:05:00|7629.1|7626.1|7629.1|7626.1|7629.6|7626.6|7628.6|7625.6|39
1628874600000|2021-08-13 17:10:00|7628.6|7625.6|7629.6|7626.6|7629.6|7626.6|7628.6|7625.6|5
1628874900000|2021-08-13 17:15:00|||||||||1
1628875200000|2021-08-13 17:20:00|7628.6|7625.6|7629.1|7626.1|7629.1|7626.1|7628.6|7625.6|17
1628875500000|2021-08-13 17:25:00|7628.6|7625.6|7626.1|7623.1|7628.6|7625.6|7625.6|7622.6|32
1628875800000|2021-08-13 17:30:00|7626.6|7623.6|7626.6|7623.6|7626.6|7623.6|7625.6|7622.6|11
1628876100000|2021-08-13 17:35:00|7626.1|7623.1|7626.6|7623.6|7627.6|7624.6|7626.1|7623.1|10
1628876400000|2021-08-13 17:40:00|7627.1|7624.1|7627.1|7624.1|7627.1|7624.1|7626.6|7623.6|11
1628876700000|2021-08-13 17:45:00|7627.6|7624.6|7627.6|7624.6|7627.6|7624.6|7627.1|7624.1|13
1628877000000|2021-08-13 17:50:00|7627.1|7624.1|7627.6|7624.6|7627.6|7624.6|7626.6|7623.6|4
1628877300000|2021-08-13 17:55:00|7628.6|7625.6|7628.1|7625.1|7629.6|7626.6|7628.1|7625.1|15
1628877600000|2021-08-13 18:00:00|7628.6|7625.6|7628.6|7625.6|7628.6|7625.6|7627.6|7624.6|5
1628877900000|2021-08-13 18:05:00|7628.1|7625.1|7628.1|7625.1|7628.1|7625.1|7628.1|7625.1|5
1628878200000|2021-08-13 18:10:00|7627.6|7624.6|7627.6|7624.6|7627.6|7624.6|7627.6|7624.6|1
1628878500000|2021-08-13 18:15:00|7628.1|7625.1|7627.6|7624.6|7628.1|7625.1|7627.6|7624.6|8
1628878800000|2021-08-13 18:20:00|7627.1|7624.1|7627.1|7624.1|7627.6|7624.6|7626.6|7623.6|20
1628879100000|2021-08-13 18:25:00|7626.6|7623.6|7627.6|7624.6|7627.6|7624.6|7626.6|7623.6|7
1628879400000|2021-08-13 18:30:00|7627.1|7624.1|7626.6|7623.6|7627.1|7624.1|7626.6|7623.6|8
1628879700000|2021-08-13 18:35:00|7625.6|7622.6|7625.6|7622.6|7626.1|7623.1|7625.6|7622.6|6
1628880000000|2021-08-13 18:40:00|7625.1|7622.1|7624.6|7621.6|7625.1|7622.1|7623.6|7620.6|18
1628880300000|2021-08-13 18:45:00|7624.1|7621.1|7625.6|7622.6|7625.6|7622.6|7623.6|7620.6|28
1628880600000|2021-08-13 18:50:00|7626.1|7623.1|7626.6|7623.6|7626.6|7623.6|7626.1|7623.1|2
1628880900000|2021-08-13 18:55:00|7627.1|7624.1|7624.6|7621.6|7627.6|7624.6|7624.6|7621.6|11
1628881200000|2021-08-13 19:00:00|7625.1|7622.1|7627.6|7624.6|7627.6|7624.6|7625.1|7622.1|18
1628881500000|2021-08-13 19:05:00|7627.1|7624.1|7627.1|7624.1|7628.1|7625.1|7626.6|7623.6|10
1628881800000|2021-08-13 19:10:00|7626.6|7623.6|7626.6|7623.6|7627.6|7624.6|7625.6|7622.6|18
1628882100000|2021-08-13 19:15:00|7627.6|7624.6|7626.6|7623.6|7627.6|7624.6|7626.1|7623.1|19
1628882400000|2021-08-13 19:20:00|7626.1|7623.1|7626.1|7623.1|7626.6|7623.6|7626.1|7623.1|10
1628882700000|2021-08-13 19:25:00|7625.6|7622.6|7624.1|7621.1|7625.6|7622.6|7624.1|7621.1|27
1628883000000|2021-08-13 19:30:00|7624.6|7621.6|7621.6|7618.6|7624.6|7621.6|7621.6|7618.6|28
1628883300000|2021-08-13 19:35:00|7622.1|7619.1|7623.6|7620.6|7624.6|7621.6|7622.1|7619.1|77
1628883600000|2021-08-13 19:40:00|7624.1|7621.1|7623.6|7620.6|7624.6|7621.6|7623.6|7620.6|32
1628883900000|2021-08-13 19:45:00|7623.1|7620.1|7622.6|7619.6|7623.1|7620.1|7622.1|7619.1|35
1628884200000|2021-08-13 19:50:00|7623.1|7620.1|7622.6|7619.6|7623.6|7620.6|7621.6|7618.6|37
1628884500000|2021-08-13 19:55:00|7622.1|7619.1|7631.6|7628.6|7631.6|7628.6|7621.6|7618.6|120
1628884800000|2021-08-13 20:00:00|7630.6|7627.6|7627.6|7624.6|7630.6|7627.6|7627.6|7624.6|30
1628885100000|2021-08-13 20:05:00|7627.1|7624.1|7625.1|7622.1|7627.1|7624.1|7624.1|7621.1|11
1628885400000|2021-08-13 20:10:00|7624.6|7621.6|7625.6|7622.6|7625.6|7622.6|7624.6|7621.6|3
1628885700000|2021-08-13 20:15:00|7625.1|7622.1|7625.1|7622.1|7625.6|7622.6|7624.6|7621.6|4
1628886000000|2021-08-13 20:20:00|7625.6|7622.6|7624.1|7621.1|7625.6|7622.6|7624.1|7621.1|1
1628886600000|2021-08-13 20:30:00|7624.6|7621.6|7624.6|7621.6|7624.6|7621.6|7623.6|7620.6|17
1628886900000|2021-08-13 20:35:00|7625.1|7622.1|7626.6|7623.6|7626.6|7623.6|7625.1|7622.1|7
1628887200000|2021-08-13 20:40:00|||||||||5
1628887500000|2021-08-13 20:45:00|7626.1|7623.1|7627.1|7624.1|7627.1|7624.1|7626.1|7623.1|13
1628887800000|2021-08-13 20:50:00|7627.6|7624.6|7625.1|7622.1|7628.1|7625.1|7625.1|7622.1|35
1628888100000|2021-08-13 20:55:00|7624.6|7621.6|7625.6|7622.6|7629.6|7626.6|7624.6|7621.6|33
1629064800000|2021-08-15 22:00:00|7623.8|7619.8|7624|7620|7624.2|7620.2|7621.5|7617.5|0
1629065100000|2021-08-15 22:05:00|7624.2|7620.2|7622.7|7618.7|7625|7621|7621.5|7617.5|0
1629065400000|2021-08-15 22:10:00|7622.5|7618.5|7624|7620|7624.4|7620.4|7622.5|7618.5|0
1629065700000|2021-08-15 22:15:00|7624.4|7620.4|7623.7|7619.7|7625.1|7621.1|7623.2|7619.2|0
1629066000000|2021-08-15 22:20:00|7624.1|7620.1|7624.7|7620.7|7624.7|7620.7|7623.7|7619.7|0
1629066300000|2021-08-15 22:25:00|7624.5|7620.5|7623.9|7619.9|7624.7|7620.7|7623.9|7619.9|0
1629066600000|2021-08-15 22:30:00|7624.3|7620.3|7626.1|7622.1|7626.1|7622.1|7624.1|7620.1|0
1629066900000|2021-08-15 22:35:00|7626.4|7622.4|7626.3|7622.3|7627.1|7623.1|7625.9|7621.9|0
1629067200000|2021-08-15 22:40:00|7625.9|7621.9|7628|7624|7628.2|7624.2|7625.9|7621.9|0
1629067500000|2021-08-15 22:45:00|7627.9|7623.9|7627.6|7623.6|7627.9|7623.9|7627.6|7623.6|0
1629067800000|2021-08-15 22:50:00|7627.5|7623.5|7627.1|7623.1|7627.9|7623.9|7627.1|7623.1|0
1629068100000|2021-08-15 22:55:00|7627.3|7623.3|7626.3|7622.3|7627.3|7623.3|7626.3|7622.3|0
1629068400000|2021-08-15 23:00:00|7626.7|7622.7|7626.1|7622.1|7626.7|7622.7|7626.1|7622.1|0
1629068700000|2021-08-15 23:05:00|7626.9|7622.9|7627.3|7623.3|7627.3|7623.3|7626.9|7622.9|0
1629069000000|2021-08-15 23:10:00|7627.2|7623.2|7627.2|7623.2|7627.2|7623.2|7627.2|7623.2|0
1629069300000|2021-08-15 23:15:00|7626.8|7622.8|7626.1|7622.1|7626.8|7622.8|7625.6|7621.6|0
1629069600000|2021-08-15 23:20:00|7626|7622|7626.4|7622.4|7626.4|7622.4|7626|7622|0
1629069900000|2021-08-15 23:25:00|7626|7622|7626.5|7622.5|7626.9|7622.9|7625.7|7621.7|0
1629070200000|2021-08-15 23:30:00|7626.1|7622.1|7625.5|7621.5|7626.1|7622.1|7624.5|7620.5|0
1629070500000|2021-08-15 23:35:00|7625.3|7621.3|7625|7621|7625.5|7621.5|7624.4|7620.4|0
1629070800000|2021-08-15 23:40:00|7624.8|7620.8|7625|7621|7625|7621|7624.6|7620.6|0
1629071100000|2021-08-15 23:45:00|7625.4|7621.4|7620.2|7616.2|7627.4|7623.4|7618.2|7614.2|0
1629071400000|2021-08-15 23:50:00|7619.1|7617.1|7625.6|7623.6|7625.6|7623.6|7616.1|7614.1|448
1629071700000|2021-08-15 23:55:00|7626.1|7624.1|7625.6|7623.6|7628.1|7626.1|7622.1|7620.1|193
1629072000000|2021-08-16 00:00:00|7625.1|7623.1|7609.6|7608.6|7627.6|7626.6|7608.6|7607.6|807
1629072300000|2021-08-16 00:05:00|7609.1|7608.1|7610.6|7609.6|7611.6|7610.6|7604.1|7603.1|585
1629072600000|2021-08-16 00:10:00|7611.1|7610.1|7610.6|7609.6|7613.1|7612.1|7608.1|7607.1|625
1629072900000|2021-08-16 00:15:00|7611.1|7610.1|7617.6|7616.6|7618.6|7617.6|7608.6|7607.6|654
1629073200000|2021-08-16 00:20:00|7618.6|7617.6|7617.6|7616.6|7618.6|7617.6|7613.6|7612.6|448
1629073500000|2021-08-16 00:25:00|7617.1|7616.1|7620.6|7619.6|7620.6|7619.6|7615.1|7614.1|363
1629073800000|2021-08-16 00:30:00|7619.6|7618.6|7611.6|7610.6|7619.6|7618.6|7611.1|7610.1|297
1629074100000|2021-08-16 00:35:00|7611.1|7610.1|7609.6|7608.6|7611.6|7610.6|7606.6|7605.6|284
1629074400000|2021-08-16 00:40:00|7610.1|7609.1|7613.6|7612.6|7613.6|7612.6|7608.6|7607.6|257
1629074700000|2021-08-16 00:45:00|7614.1|7613.1|7604.6|7603.6|7614.6|7613.6|7603.1|7602.1|564
1629075000000|2021-08-16 00:50:00|7604.1|7603.1|7604.6|7603.6|7604.6|7603.6|7602.6|7601.6|286
1629075300000|2021-08-16 00:55:00|7604.1|7603.1|7602.6|7601.6|7604.1|7603.1|7601.6|7600.6|381
1629075600000|2021-08-16 01:00:00|7602.1|7601.1|7599.1|7598.1|7602.6|7601.6|7598.6|7597.6|598
1629075900000|2021-08-16 01:05:00|7599.6|7598.6|7603.6|7602.6|7605.6|7604.6|7599.6|7598.6|353
1629076200000|2021-08-16 01:10:00|7603.1|7602.1|7601.6|7600.6|7605.1|7604.1|7601.6|7600.6|220
1629076500000|2021-08-16 01:15:00|7601.1|7600.1|7605.6|7604.6|7605.6|7604.6|7599.6|7598.6|261
1629076800000|2021-08-16 01:20:00|7605.1|7604.1|7605.6|7604.6|7606.6|7605.6|7602.6|7601.6|206
1629077100000|2021-08-16 01:25:00|7606.1|7605.1|7607.6|7606.6|7607.6|7606.6|7605.6|7604.6|137
1629077400000|2021-08-16 01:30:00|7607.1|7606.1|7601.6|7600.6|7607.6|7606.6|7601.1|7600.1|196
1629077700000|2021-08-16 01:35:00|7603.6|7602.6|7604.6|7603.6|7605.6|7604.6|7602.6|7601.6|176
1629078000000|2021-08-16 01:40:00|7604.1|7603.1|7603.6|7602.6|7605.6|7604.6|7603.6|7602.6|171
1629078300000|2021-08-16 01:45:00|7603.1|7602.1|7604.1|7603.1|7604.6|7603.6|7602.1|7601.1|196
1629078600000|2021-08-16 01:50:00|7603.6|7602.6|7601.6|7600.6|7604.6|7603.6|7597.6|7596.6|227
1629078900000|2021-08-16 01:55:00|7602.6|7601.6|7601.6|7600.6|7603.6|7602.6|7600.6|7599.6|150
1629079200000|2021-08-16 02:00:00|7601.1|7600.1|7599.1|7598.1|7601.6|7600.6|7597.6|7596.6|343
1629079500000|2021-08-16 02:05:00|7598.6|7597.6|7602.6|7601.6|7603.6|7602.6|7598.6|7597.6|234
1629079800000|2021-08-16 02:10:00|7603.1|7602.1|7601.6|7600.6|7603.6|7602.6|7600.6|7599.6|280
1629080100000|2021-08-16 02:15:00|7602.1|7601.1|7599.6|7598.6|7602.6|7601.6|7598.6|7597.6|183
1629080400000|2021-08-16 02:20:00|7599.1|7598.1|7600.1|7599.1|7600.6|7599.6|7597.6|7596.6|180
1629080700000|2021-08-16 02:25:00|7600.6|7599.6|7598.6|7597.6|7600.6|7599.6|7597.1|7596.1|179
1629081000000|2021-08-16 02:30:00|7598.1|7597.1|7600.6|7599.6|7600.6|7599.6|7597.6|7596.6|155
1629081300000|2021-08-16 02:35:00|7600.1|7599.1|7597.6|7596.6|7600.6|7599.6|7597.6|7596.6|137
1629081600000|2021-08-16 02:40:00|7598.6|7597.6|7602.6|7601.6|7603.6|7602.6|7597.6|7596.6|297
1629081900000|2021-08-16 02:45:00|7602.1|7601.1|7598.9|7597.9|7602.1|7601.1|7598.4|7597.4|249
1629082200000|2021-08-16 02:50:00|7597.9|7596.9|7599.9|7598.9|7599.9|7598.9|7597.9|7596.9|187
1629082500000|2021-08-16 02:55:00|7600.4|7599.4|7601.9|7600.9|7603.9|7602.9|7599.9|7598.9|228
1629082800000|2021-08-16 03:00:00|7602.4|7601.4|7603.9|7602.9|7604.9|7603.9|7601.9|7600.9|221
1629083100000|2021-08-16 03:05:00|7603.4|7602.4|7604.4|7603.4|7605.9|7604.9|7602.9|7601.9|218
1629083400000|2021-08-16 03:10:00|7604.9|7603.9|7606.9|7605.9|7607.9|7606.9|7604.4|7603.4|191
1629083700000|2021-08-16 03:15:00|7607.4|7606.4|7604.9|7603.9|7607.9|7606.9|7604.9|7603.9|172
1629084000000|2021-08-16 03:20:00|7604.4|7603.4|7603.9|7602.9|7604.9|7603.9|7602.9|7601.9|172
1629084300000|2021-08-16 03:25:00|7603.4|7602.4|7602.9|7601.9|7603.9|7602.9|7601.9|7600.9|118
1629084600000|2021-08-16 03:30:00|7601.9|7600.9|7604.9|7603.9|7604.9|7603.9|7601.9|7600.9|201
1629084900000|2021-08-16 03:35:00|7605.9|7604.9|7605.9|7604.9|7605.9|7604.9|7603.4|7602.4|136
1629085200000|2021-08-16 03:40:00|7604.9|7603.9|7604.9|7603.9|7605.9|7604.9|7604.9|7603.9|149
1629085500000|2021-08-16 03:45:00|7605.4|7604.4|7606.9|7605.9|7606.9|7605.9|7604.9|7603.9|110
1629085800000|2021-08-16 03:50:00|7606.4|7605.4|7603.9|7602.9|7606.9|7605.9|7603.9|7602.9|127
1629086100000|2021-08-16 03:55:00|7604.9|7603.9|7603.9|7602.9|7605.9|7604.9|7602.9|7601.9|147
1629086400000|2021-08-16 04:00:00|7603.4|7602.4|7601.9|7600.9|7604.9|7603.9|7601.9|7600.9|174
1629086700000|2021-08-16 04:05:00|7602.9|7601.9|7603.9|7602.9|7603.9|7602.9|7601.9|7600.9|161
1629087000000|2021-08-16 04:10:00|7603.4|7602.4|7603.9|7602.9|7604.4|7603.4|7601.9|7600.9|226
1629087300000|2021-08-16 04:15:00|7604.9|7603.9|7609.9|7608.9|7609.9|7608.9|7604.9|7603.9|282
1629087600000|2021-08-16 04:20:00|7610.4|7609.4|7611.9|7610.9|7613.9|7612.9|7609.4|7608.4|423
1629087900000|2021-08-16 04:25:00|7612.9|7611.9|7620.9|7619.9|7621.9|7620.9|7612.9|7611.9|571
1629088200000|2021-08-16 04:30:00|7619.9|7618.9|7619.9|7618.9|7622.9|7621.9|7618.9|7617.9|393
1629088500000|2021-08-16 04:35:00|7620.4|7619.4|7620.9|7619.9|7621.9|7620.9|7619.9|7618.9|309
1629088800000|2021-08-16 04:40:00|7621.4|7620.4|7616.9|7615.9|7621.9|7620.9|7615.9|7614.9|256
1629089100000|2021-08-16 04:45:00|7616.4|7615.4|7613.9|7612.9|7616.9|7615.9|7612.9|7611.9|128
1629089400000|2021-08-16 04:50:00|7613.4|7612.4|7611.9|7610.9|7613.9|7612.9|7609.9|7608.9|236
1629089700000|2021-08-16 04:55:00|7612.9|7611.9|7609.9|7608.9|7612.9|7611.9|7609.4|7608.4|271
1629090000000|2021-08-16 05:00:00|7609.4|7608.4|7609.9|7608.9|7612.9|7611.9|7609.4|7608.4|217
1629090300000|2021-08-16 05:05:00|7610.4|7609.4|7609.9|7608.9|7610.9|7609.9|7609.9|7608.9|104
1629090600000|2021-08-16 05:10:00|7608.9|7607.9|7608.4|7607.4|7611.9|7610.9|7607.9|7606.9|502
1629090900000|2021-08-16 05:15:00|7608.9|7607.9|7609.9|7608.9|7610.9|7609.9|7607.9|7606.9|270
1629091200000|2021-08-16 05:20:00|7610.4|7609.4|7609.9|7608.9|7610.9|7609.9|7608.9|7607.9|278
1629091500000|2021-08-16 05:25:00|7610.4|7609.4|7608.9|7607.9|7611.9|7610.9|7607.9|7606.9|215
1629091800000|2021-08-16 05:30:00|7608.4|7607.4|7607.9|7606.9|7608.4|7607.4|7605.9|7604.9|282
1629092100000|2021-08-16 05:35:00|7607.4|7606.4|7606.9|7605.9|7608.9|7607.9|7605.9|7604.9|397
1629092400000|2021-08-16 05:40:00|7606.4|7605.4|7601.9|7600.9|7606.9|7605.9|7601.9|7600.9|386
1629092700000|2021-08-16 05:45:00|7602.4|7601.4|7601.9|7600.9|7604.9|7603.9|7601.9|7600.9|584
1629093000000|2021-08-16 05:50:00|7601.4|7600.4|7601.9|7600.9|7604.9|7603.9|7597.9|7596.9|741
1629093300000|2021-08-16 05:55:00|7601.4|7600.4|7601.4|7600.4|7602.9|7601.9|7595.9|7594.9|832
1629093600000|2021-08-16 06:00:00|7600.9|7599.9|7584.1|7582.1|7600.9|7599.9|7580.1|7578.1|1199
1629093900000|2021-08-16 06:05:00|7583.1|7581.1|7574.1|7572.1|7584.1|7582.1|7573.1|7571.1|1767
1629094200000|2021-08-16 06:10:00|7573.6|7571.6|7574.1|7572.1|7574.1|7572.1|7569.6|7567.6|1139
1629094500000|2021-08-16 06:15:00|7574.6|7572.6|7576.1|7574.1|7576.1|7574.1|7574.1|7572.1|319
1629094800000|2021-08-16 06:20:00|7576.6|7574.6|7572.1|7570.1|7577.1|7575.1|7571.1|7569.1|392
1629095100000|2021-08-16 06:25:00|7571.1|7569.1|7576.1|7574.1|7576.6|7574.6|7571.1|7569.1|568
1629095400000|2021-08-16 06:30:00|7577.1|7573.1|7579.7|7575.7|7579.7|7575.7|7576.9|7572.9|3
1629095700000|2021-08-16 06:35:00|7579.8|7575.8|7579.8|7575.8|7580.4|7576.4|7579.4|7575.4|0
1629096000000|2021-08-16 06:40:00|7579.6|7575.6|7579.3|7575.3|7580.1|7576.1|7578.7|7574.7|0
1629096300000|2021-08-16 06:45:00|7579.5|7575.5|7579.2|7575.2|7579.7|7575.7|7578.8|7574.8|0
1629096600000|2021-08-16 06:50:00|7579|7575|7579.2|7575.2|7579.3|7575.3|7577.5|7573.5|0
1629096900000|2021-08-16 06:55:00|7579.1|7575.1|7577.2|7573.2|7579.9|7575.9|7577.2|7573.2|0
1629097200000|2021-08-16 07:00:00|7577.3|7573.3|7574|7570|7578.3|7574.3|7573.4|7569.4|0
1629097500000|2021-08-16 07:05:00|7574.4|7570.4|7575.5|7571.5|7575.6|7571.6|7572|7568|0
1629097800000|2021-08-16 07:10:00|7573.6|7570.6|7574.1|7571.1|7574.6|7571.6|7570.6|7567.6|469
1629098100000|2021-08-16 07:15:00|7574.6|7571.6|7578.6|7575.6|7581.6|7578.6|7572.6|7569.6|209
1629098400000|2021-08-16 07:20:00|7579.1|7576.1|7583.1|7580.1|7584.6|7581.6|7579.1|7576.1|220
1629098700000|2021-08-16 07:25:00|7583.6|7580.6|7582.6|7579.6|7584.6|7581.6|7581.6|7578.6|126
1629099000000|2021-08-16 07:30:00|7581.6|7578.6|7578.1|7575.1|7585.6|7582.6|7577.1|7574.1|115
1629099300000|2021-08-16 07:35:00|7577.6|7574.6|7579.6|7576.6|7579.6|7576.6|7575.6|7572.6|65
1629099600000|2021-08-16 07:40:00|7578.6|7575.6|7579.6|7576.6|7582.6|7579.6|7578.1|7575.1|118
1629099900000|2021-08-16 07:45:00|7580.1|7577.1|7580.6|7577.6|7582.6|7579.6|7579.6|7576.6|57
1629100200000|2021-08-16 07:50:00|7580.1|7577.1|7577.6|7574.6|7580.6|7577.6|7575.6|7572.6|174
1629100500000|2021-08-16 07:55:00|7578.1|7575.1|7582.6|7579.6|7583.1|7580.1|7577.6|7574.6|81
1629100800000|2021-08-16 08:00:00|7581.6|7578.6|7583.6|7580.6|7584.6|7581.6|7581.6|7578.6|97
1629101100000|2021-08-16 08:05:00|7582.6|7579.6|7581.1|7578.1|7583.6|7580.6|7580.6|7577.6|127
1629101400000|2021-08-16 08:10:00|7581.6|7578.6|7584.1|7581.1|7584.6|7581.6|7581.6|7578.6|50
1629101700000|2021-08-16 08:15:00|7583.6|7580.6|7580.6|7577.6|7583.6|7580.6|7579.6|7576.6|68
1629102000000|2021-08-16 08:20:00|7580.1|7577.1|7577.6|7574.6|7580.6|7577.6|7577.1|7574.1|55
1629102300000|2021-08-16 08:25:00|7578.1|7575.1|7577.6|7574.6|7579.6|7576.6|7577.6|7574.6|45
1629102600000|2021-08-16 08:30:00|7576.6|7573.6|7577.6|7574.6|7577.6|7574.6|7575.6|7572.6|124
1629102900000|2021-08-16 08:35:00|7577.1|7574.1|7578.6|7575.6|7578.6|7575.6|7576.6|7573.6|45
1629103200000|2021-08-16 08:40:00|7578.1|7575.1|7581.6|7578.6|7581.6|7578.6|7577.6|7574.6|35
1629103500000|2021-08-16 08:45:00|7580.6|7577.6|7579.6|7576.6|7581.6|7578.6|7579.6|7576.6|70
1629103800000|2021-08-16 08:50:00|7580.1|7577.1|7579.6|7576.6|7581.6|7578.6|7579.6|7576.6|40
1629104100000|2021-08-16 08:55:00|7579.1|7576.1|7575.6|7572.6|7579.6|7576.6|7575.6|7572.6|53
1629104400000|2021-08-16 09:00:00|7576.1|7573.1|7578.6|7575.6|7578.6|7575.6|7575.6|7572.6|47
1629104700000|2021-08-16 09:05:00|7578.1|7575.1|7577.6|7574.6|7578.1|7575.1|7576.6|7573.6|30
1629105000000|2021-08-16 09:10:00|7577.1|7574.1|7579.6|7576.6|7580.1|7577.1|7576.6|7573.6|66
1629105300000|2021-08-16 09:15:00|7580.1|7577.1|7579.6|7576.6|7580.6|7577.6|7578.6|7575.6|39
1629105600000|2021-08-16 09:20:00|7580.1|7577.1|7579.6|7576.6|7580.6|7577.6|7578.6|7575.6|45
1629105900000|2021-08-16 09:25:00|7579.1|7576.1|7579.6|7576.6|7580.1|7577.1|7577.6|7574.6|56
1629106200000|2021-08-16 09:30:00|7580.1|7577.1|7580.6|7577.6|7581.6|7578.6|7579.6|7576.6|30
1629106500000|2021-08-16 09:35:00|7580.1|7577.1|7577.6|7574.6|7580.1|7577.1|7576.6|7573.6|52
1629106800000|2021-08-16 09:40:00|7577.1|7574.1|7578.6|7575.6|7579.6|7576.6|7576.6|7573.6|19
1629107100000|2021-08-16 09:45:00|7578.1|7575.1|7575.6|7572.6|7578.6|7575.6|7575.6|7572.6|34
1629107400000|2021-08-16 09:50:00|7576.1|7573.1|7577.6|7574.6|7578.1|7575.1|7576.1|7573.1|17
1629107700000|2021-08-16 09:55:00|7578.6|7575.6|7574.6|7571.6|7578.6|7575.6|7574.6|7571.6|53
1629108000000|2021-08-16 10:00:00|7575.1|7572.1|7574.6|7571.6|7575.6|7572.6|7574.6|7571.6|17
1629108300000|2021-08-16 10:05:00|7574.1|7571.1|7571.6|7568.6|7574.6|7571.6|7571.6|7568.6|73
1629108600000|2021-08-16 10:10:00|7571.1|7568.1|7565.6|7562.6|7571.6|7568.6|7565.6|7562.6|105
1629108900000|2021-08-16 10:15:00|7565.1|7562.1|7565.6|7562.6|7566.6|7563.6|7561.6|7558.6|105
1629109200000|2021-08-16 10:20:00|7565.1|7562.1|7559.6|7556.6|7565.1|7562.1|7557.1|7554.1|46
1629109500000|2021-08-16 10:25:00|7560.1|7557.1|7562.1|7559.1|7562.6|7559.6|7558.6|7555.6|38
1629109800000|2021-08-16 10:30:00|7562.6|7559.6|7564.6|7561.6|7564.6|7561.6|7561.1|7558.1|36
1629110100000|2021-08-16 10:35:00|7564.1|7561.1|7565.6|7562.6|7565.6|7562.6|7563.6|7560.6|30
1629110400000|2021-08-16 10:40:00|7566.6|7563.6|7566.6|7563.6|7568.6|7565.6|7566.6|7563.6|55
1629110700000|2021-08-16 10:45:00|7567.1|7564.1|7569.6|7566.6|7570.6|7567.6|7566.6|7563.6|53
1629111000000|2021-08-16 10:50:00|7570.1|7567.1|7570.6|7567.6|7572.6|7569.6|7569.6|7566.6|73
1629111300000|2021-08-16 10:55:00|7571.1|7568.1|7570.6|7567.6|7571.6|7568.6|7569.6|7566.6|61
1629111600000|2021-08-16 11:00:00|7571.1|7568.1|7570.6|7567.6|7572.6|7569.6|7570.6|7567.6|41
1629111900000|2021-08-16 11:05:00|7571.1|7568.1|7572.6|7569.6|7573.6|7570.6|7571.1|7568.1|35
1629112200000|2021-08-16 11:10:00|7572.1|7569.1|7573.6|7570.6|7573.6|7570.6|7571.6|7568.6|25
1629112500000|2021-08-16 11:15:00|7573.1|7570.1|7571.6|7568.6|7574.6|7571.6|7571.6|7568.6|50
1629112800000|2021-08-16 11:20:00|7572.1|7569.1|7571.6|7568.6|7572.6|7569.6|7571.6|7568.6|47
1629113100000|2021-08-16 11:25:00|7572.1|7569.1|7571.1|7568.1|7572.6|7569.6|7570.6|7567.6|37
1629113400000|2021-08-16 11:30:00|7571.6|7568.6|7567.6|7564.6|7571.6|7568.6|7567.6|7564.6|85
1629113700000|2021-08-16 11:35:00|7568.1|7565.1|7566.1|7563.1|7568.6|7565.6|7565.6|7562.6|72
1629114000000|2021-08-16 11:40:00|7565.6|7562.6|7565.6|7562.6|7566.6|7563.6|7564.6|7561.6|47
1629114300000|2021-08-16 11:45:00|7566.1|7563.1|7566.6|7563.6|7567.1|7564.1|7565.6|7562.6|85
1629114600000|2021-08-16 11:50:00|7567.1|7564.1|7565.6|7562.6|7567.1|7564.1|7565.6|7562.6|59
1629114900000|2021-08-16 11:55:00|7566.1|7563.1|7565.6|7562.6|7566.6|7563.6|7565.6|7562.6|31
1629115200000|2021-08-16 12:00:00|7564.6|7561.6|7561.1|7558.1|7564.6|7561.6|7558.6|7555.6|125
1629115500000|2021-08-16 12:05:00|7560.6|7557.6|7562.6|7559.6|7562.6|7559.6|7560.6|7557.6|43
1629115800000|2021-08-16 12:10:00|7562.1|7559.1|7563.6|7560.6|7567.1|7564.1|7561.6|7558.6|85
1629116100000|2021-08-16 12:15:00|7564.1|7561.1|7562.6|7559.6|7564.6|7561.6|7562.6|7559.6|48
1629116400000|2021-08-16 12:20:00|7563.1|7560.1|7565.6|7562.6|7565.6|7562.6|7561.6|7558.6|67
1629116700000|2021-08-16 12:25:00|7565.1|7562.1|7566.6|7563.6|7567.1|7564.1|7563.6|7560.6|69
1629117000000|2021-08-16 12:30:00|7565.6|7562.6|7564.6|7561.6|7567.1|7564.1|7562.6|7559.6|79
1629117300000|2021-08-16 12:35:00|7565.1|7562.1|7566.6|7563.6|7566.6|7563.6|7564.6|7561.6|40
1629117600000|2021-08-16 12:40:00|7567.1|7564.1|7565.6|7562.6|7567.6|7564.6|7565.6|7562.6|60
1629117900000|2021-08-16 12:45:00|7566.6|7563.6|7566.6|7563.6|7566.6|7563.6|7565.6|7562.6|36
1629118200000|2021-08-16 12:50:00|7566.1|7563.1|7564.6|7561.6|7566.6|7563.6|7564.6|7561.6|51
1629118500000|2021-08-16 12:55:00|7564.1|7561.1|7564.6|7561.6|7565.6|7562.6|7563.6|7560.6|45
1629118800000|2021-08-16 13:00:00|7565.1|7562.1|7565.1|7562.1|7566.6|7563.6|7564.6|7561.6|54
1629119100000|2021-08-16 13:05:00|7564.6|7561.6|7566.6|7563.6|7566.6|7563.6|7564.6|7561.6|26
1629119400000|2021-08-16 13:10:00|7566.1|7563.1|7566.6|7563.6|7567.1|7564.1|7565.6|7562.6|83
1629119700000|2021-08-16 13:15:00|7566.1|7563.1|7565.6|7562.6|7566.6|7563.6|7565.6|7562.6|56
1629120000000|2021-08-16 13:20:00|7566.1|7563.1|7566.6|7563.6|7567.1|7564.1|7564.6|7561.6|79
1629120300000|2021-08-16 13:25:00|7567.1|7564.1|7571.6|7568.6|7572.1|7569.1|7566.6|7563.6|105
1629120600000|2021-08-16 13:30:00|7572.1|7569.1|7562.6|7559.6|7572.6|7569.6|7562.6|7559.6|173
1629120900000|2021-08-16 13:35:00|7562.1|7559.1|7561.1|7558.1|7562.1|7559.1|7556.6|7553.6|145
1629121200000|2021-08-16 13:40:00|7560.6|7557.6|7562.6|7559.6|7564.1|7561.1|7556.6|7553.6|105
1629121500000|2021-08-16 13:45:00|7562.1|7559.1|7563.1|7560.1|7563.1|7560.1|7558.1|7555.1|128
1629121800000|2021-08-16 13:50:00|7562.6|7559.6|7561.6|7558.6|7563.1|7560.1|7557.1|7554.1|130
1629122100000|2021-08-16 13:55:00|7561.1|7558.1|7564.6|7561.6|7565.6|7562.6|7559.6|7556.6|221
1629122400000|2021-08-16 14:00:00|7563.6|7560.6|7564.6|7561.6|7566.6|7563.6|7561.1|7558.1|191
1629122700000|2021-08-16 14:05:00|7563.6|7560.6|7566.6|7563.6|7570.1|7567.1|7563.1|7560.1|167
1629123000000|2021-08-16 14:10:00|7566.1|7563.1|7568.6|7565.6|7571.6|7568.6|7564.6|7561.6|154
1629123300000|2021-08-16 14:15:00|7568.1|7565.1|7561.6|7558.6|7568.6|7565.6|7561.1|7558.1|189
1629123600000|2021-08-16 14:20:00|7562.1|7559.1|7559.6|7556.6|7563.6|7560.6|7557.6|7554.6|194
1629123900000|2021-08-16 14:25:00|7559.1|7556.1|7558.6|7555.6|7559.6|7556.6|7555.1|7552.1|136
1629124200000|2021-08-16 14:30:00|7558.1|7555.1|7555.6|7552.6|7561.6|7558.6|7555.6|7552.6|151
1629124500000|2021-08-16 14:35:00|7555.1|7552.1|7552.6|7549.6|7557.6|7554.6|7552.6|7549.6|333
1629124800000|2021-08-16 14:40:00|7551.6|7548.6|7551.6|7548.6|7553.6|7550.6|7549.6|7546.6|248
1629125100000|2021-08-16 14:45:00|7552.1|7549.1|7561.6|7558.6|7562.6|7559.6|7551.1|7548.1|407
1629125400000|2021-08-16 14:50:00|7560.6|7557.6|7556.1|7553.1|7563.6|7560.6|7553.1|7550.1|196
1629125700000|2021-08-16 14:55:00|7555.6|7552.6|7553.6|7550.6|7555.6|7552.6|7551.1|7548.1|90
1629126000000|2021-08-16 15:00:00|7552.6|7549.6|7553.6|7550.6|7559.6|7556.6|7552.6|7549.6|79
1629126300000|2021-08-16 15:05:00|7553.1|7550.1|7551.1|7548.1|7554.1|7551.1|7550.6|7547.6|91
1629126600000|2021-08-16 15:10:00|7551.6|7548.6|7552.6|7549.6|7553.6|7550.6|7550.6|7547.6|67
1629126900000|2021-08-16 15:15:00|7553.1|7550.1|7559.6|7556.6|7559.6|7556.6|7553.1|7550.1|77
1629127200000|2021-08-16 15:20:00|7560.1|7557.1|7559.6|7556.6|7561.6|7558.6|7558.6|7555.6|66
1629127500000|2021-08-16 15:25:00|7560.6|7557.6|7559.6|7556.6|7561.1|7558.1|7557.6|7554.6|55
1629127800000|2021-08-16 15:30:00|7560.1|7557.1|7566.1|7563.1|7566.6|7563.6|7560.1|7557.1|49
1629128100000|2021-08-16 15:35:00|7566.6|7563.6|7566.6|7563.6|7568.6|7565.6|7564.1|7561.1|48
1629128400000|2021-08-16 15:40:00|7567.1|7564.1|7566.6|7563.6|7570.1|7567.1|7565.6|7562.6|63
1629128700000|2021-08-16 15:45:00|7566.1|7563.1|7565.6|7562.6|7569.1|7566.1|7565.1|7562.1|57
1629129000000|2021-08-16 15:50:00|7566.1|7563.1|7565.6|7562.6|7569.6|7566.6|7565.6|7562.6|34
1629129300000|2021-08-16 15:55:00|7566.1|7563.1|7565.1|7562.1|7566.6|7563.6|7564.6|7561.6|36
1629129600000|2021-08-16 16:00:00|7564.6|7561.6|7568.1|7565.1|7568.1|7565.1|7564.6|7561.6|15
1629129900000|2021-08-16 16:05:00|7567.6|7564.6|7567.1|7564.1|7568.6|7565.6|7566.1|7563.1|10
1629130200000|2021-08-16 16:10:00|7567.6|7564.6|7570.1|7567.1|7570.1|7567.1|7566.6|7563.6|26
1629130500000|2021-08-16 16:15:00|7569.6|7566.6|7569.1|7566.1|7570.1|7567.1|7568.6|7565.6|31
1629130800000|2021-08-16 16:20:00|7569.6|7566.6|7571.6|7568.6|7571.6|7568.6|7569.1|7566.1|17
1629131100000|2021-08-16 16:25:00|7571.1|7568.1|7569.6|7566.6|7571.1|7568.1|7569.1|7566.1|15
1629131400000|2021-08-16 16:30:00|7570.6|7567.6|7567.6|7564.6|7570.6|7567.6|7567.6|7564.6|12
1629131700000|2021-08-16 16:35:00|7568.1|7565.1|7568.6|7565.6|7569.6|7566.6|7567.6|7564.6|10
1629132000000|2021-08-16 16:40:00|7569.1|7566.1|7570.1|7567.1|7570.6|7567.6|7568.6|7565.6|11
1629132300000|2021-08-16 16:45:00|7570.6|7567.6|7571.6|7568.6|7571.6|7568.6|7569.6|7566.6|18
1629132600000|2021-08-16 16:50:00|7572.1|7569.1|7573.6|7570.6|7573.6|7570.6|7572.1|7569.1|10
1629132900000|2021-08-16 16:55:00|7573.1|7570.1|7573.1|7570.1|7573.6|7570.6|7572.1|7569.1|12
1629133200000|2021-08-16 17:00:00|7572.6|7569.6|7573.6|7570.6|7573.6|7570.6|7572.1|7569.1|17
1629133500000|2021-08-16 17:05:00|7573.1|7570.1|7574.1|7571.1|7574.1|7571.1|7572.6|7569.6|13
1629133800000|2021-08-16 17:10:00|7573.6|7570.6|7572.6|7569.6|7574.1|7571.1|7572.6|7569.6|8
1629134100000|2021-08-16 17:15:00|7573.1|7570.1|7572.6|7569.6|7573.1|7570.1|7571.6|7568.6|11
1629134400000|2021-08-16 17:20:00|7572.1|7569.1|7573.1|7570.1|7574.6|7571.6|7571.6|7568.6|24
1629134700000|2021-08-16 17:25:00|7572.6|7569.6|7574.6|7571.6|7575.6|7572.6|7572.6|7569.6|11
1629135000000|2021-08-16 17:30:00|7573.6|7570.6|7577.1|7574.1|7577.1|7574.1|7573.6|7570.6|18
1629135300000|2021-08-16 17:35:00|7577.6|7574.6|7576.6|7573.6|7577.6|7574.6|7576.1|7573.1|21
1629135600000|2021-08-16 17:40:00|7577.1|7574.1|7576.6|7573.6|7577.6|7574.6|7575.6|7572.6|24
1629135900000|2021-08-16 17:45:00|7576.1|7573.1|7575.6|7572.6|7576.6|7573.6|7574.6|7571.6|17
1629136200000|2021-08-16 17:50:00|7576.1|7573.1|7575.6|7572.6|7576.1|7573.1|7574.6|7571.6|7
1629136500000|2021-08-16 17:55:00|7576.1|7573.1|7575.6|7572.6|7576.6|7573.6|7575.6|7572.6|3
1629136800000|2021-08-16 18:00:00|7574.6|7571.6|7576.6|7573.6|7577.1|7574.1|7574.1|7571.1|16
1629137100000|2021-08-16 18:05:00|7576.1|7573.1|7579.6|7576.6|7580.6|7577.6|7575.6|7572.6|30
1629137400000|2021-08-16 18:10:00|7578.6|7575.6|7580.6|7577.6|7581.6|7578.6|7578.6|7575.6|24
1629137700000|2021-08-16 18:15:00|7581.6|7578.6|7582.6|7579.6|7583.1|7580.1|7581.6|7578.6|25
1629138000000|2021-08-16 18:20:00|7582.1|7579.1|7581.6|7578.6|7582.6|7579.6|7581.6|7578.6|10
1629138300000|2021-08-16 18:25:00|7580.6|7577.6|7580.6|7577.6|7580.6|7577.6|7579.6|7576.6|29
1629138600000|2021-08-16 18:30:00|7581.1|7578.1|7581.6|7578.6|7581.6|7578.6|7581.1|7578.1|5
1629138900000|2021-08-16 18:35:00|7580.6|7577.6|7581.6|7578.6|7581.6|7578.6|7580.6|7577.6|12
1629139200000|2021-08-16 18:40:00|7582.1|7579.1|7581.6|7578.6|7582.6|7579.6|7581.6|7578.6|28
1629139500000|2021-08-16 18:45:00|7582.1|7579.1|7584.6|7581.6|7584.6|7581.6|7581.6|7578.6|21
1629139800000|2021-08-16 18:50:00|7585.1|7582.1|7585.6|7582.6|7587.1|7584.1|7584.6|7581.6|50
1629140100000|2021-08-16 18:55:00|7586.1|7583.1|7583.6|7580.6|7586.6|7583.6|7582.6|7579.6|19
1629140400000|2021-08-16 19:00:00|7583.1|7580.1|7585.1|7582.1|7585.6|7582.6|7582.6|7579.6|19
1629140700000|2021-08-16 19:05:00|7584.6|7581.6|7583.6|7580.6|7585.1|7582.1|7582.6|7579.6|13
1629141000000|2021-08-16 19:10:00|7584.6|7581.6|7586.6|7583.6|7587.6|7584.6|7584.6|7581.6|79
1629141300000|2021-08-16 19:15:00|7587.6|7584.6|7588.6|7585.6|7588.6|7585.6|7586.6|7583.6|56
1629141600000|2021-08-16 19:20:00|7589.6|7586.6|7590.1|7587.1|7590.6|7587.6|7589.6|7586.6|86
1629141900000|2021-08-16 19:25:00|7590.6|7587.6|7589.6|7586.6|7590.6|7587.6|7589.1|7586.1|27
1629142200000|2021-08-16 19:30:00|7589.1|7586.1|7588.6|7585.6|7589.1|7586.1|7587.6|7584.6|22
1629142500000|2021-08-16 19:35:00|7589.1|7586.1|7586.6|7583.6|7589.1|7586.1|7586.6|7583.6|24
1629142800000|2021-08-16 19:40:00|7586.1|7583.1|7587.1|7584.1|7588.6|7585.6|7585.6|7582.6|37
1629143100000|2021-08-16 19:45:00|7587.6|7584.6|7584.6|7581.6|7587.6|7584.6|7584.6|7581.6|14
1629143400000|2021-08-16 19:50:00|7585.1|7582.1|7582.6|7579.6|7586.6|7583.6|7582.6|7579.6|195
1629143700000|2021-08-16 19:55:00|7582.1|7579.1|7584.6|7581.6|7584.6|7581.6|7581.6|7578.6|252
1629144000000|2021-08-16 20:00:00|7584.1|7581.1|7589.6|7586.6|7590.6|7587.6|7583.6|7580.6|102
1629144300000|2021-08-16 20:05:00|7589.1|7586.1|7586.6|7583.6|7589.6|7586.6|7586.6|7583.6|9
1629144600000|2021-08-16 20:10:00|7587.1|7584.1|7587.6|7584.6|7587.6|7584.6|7586.6|7583.6|3
1629144900000|2021-08-16 20:15:00|7587.1|7584.1|7586.6|7583.6|7587.1|7584.1|7586.6|7583.6|4
1629145200000|2021-08-16 20:20:00|7586.1|7583.1|7587.1|7584.1|7587.1|7584.1|7586.1|7583.1|1
1629145500000|2021-08-16 20:25:00|7586.6|7583.6|7586.6|7583.6|7586.6|7583.6|7586.6|7583.6|0
1629145800000|2021-08-16 20:30:00|7587.1|7584.1|7586.6|7583.6|7587.6|7584.6|7586.6|7583.6|2
1629146100000|2021-08-16 20:35:00|7586.1|7583.1|7584.6|7581.6|7586.1|7583.1|7584.6|7581.6|8
1629146400000|2021-08-16 20:40:00|7584.1|7581.1|7584.6|7581.6|7585.1|7582.1|7584.1|7581.1|3
1629146700000|2021-08-16 20:45:00|7585.1|7582.1|7582.6|7579.6|7586.6|7583.6|7582.6|7579.6|28
1629147000000|2021-08-16 20:50:00|7582.1|7579.1|7583.1|7580.1|7583.1|7580.1|7581.6|7578.6|8
1629147300000|2021-08-16 20:55:00|7583.6|7580.6|7585.6|7582.6|7587.1|7584.1|7583.6|7580.6|19
1629147600000|2021-08-16 21:00:00|7585.3|7581.6|7586.2|7582.2|7586.2|7582.2|7585.3|7581.3|0
1629147900000|2021-08-16 21:05:00|7585.9|7581.9|7586.3|7582.3|7586.3|7582.3|7585.9|7581.9|0
1629148200000|2021-08-16 21:10:00|7586.2|7582.2|7586|7582|7587.1|7583.1|7586|7582|0
1629148500000|2021-08-16 21:15:00|7586.5|7582.5|7586.5|7582.5|7586.5|7582.5|7586.3|7582.3|0
1629148800000|2021-08-16 21:20:00|7586.8|7582.8|7586.7|7582.7|7586.8|7582.8|7586.4|7582.4|0
1629149100000|2021-08-16 21:25:00|7586.6|7582.6|7586.6|7582.6|7586.7|7582.7|7586.6|7582.6|0
1629149400000|2021-08-16 21:30:00|7586.7|7582.7|7586.7|7582.7|7586.7|7582.7|7586.7|7582.7|0
1629149700000|2021-08-16 21:35:00|7587|7583|7586.7|7582.7|7587.1|7583.1|7586.7|7582.7|0
1629150000000|2021-08-16 21:40:00|7586.8|7582.8|7586.9|7582.9|7586.9|7582.9|7586.7|7582.7|0
1629150300000|2021-08-16 21:45:00|7587.3|7583.3|7587.3|7583.3|7587.3|7583.3|7587.3|7583.3|0
1629150600000|2021-08-16 21:50:00|7587.2|7583.2|7587.3|7583.3|7587.3|7583.3|7587|7583|0
1629150900000|2021-08-16 21:55:00|7587.2|7583.2|7587.6|7583.6|7587.7|7583.7|7587.2|7583.2|0
1629151200000|2021-08-16 22:00:00|7587.1|7583.1|7584.3|7580.3|7587.1|7583.1|7584.3|7580.3|0
1629151500000|2021-08-16 22:05:00|7585|7581|7584.9|7580.9|7585|7581|7583.9|7579.9|0
1629151800000|2021-08-16 22:10:00|7585.1|7581.1|7585|7581|7585.5|7581.5|7584.7|7580.7|0
1629152100000|2021-08-16 22:15:00|7584.8|7580.8|7584.7|7580.7|7585.4|7581.4|7584.7|7580.7|0
1629152400000|2021-08-16 22:20:00|7583.9|7579.9|7584.3|7580.3|7585.4|7581.4|7583.9|7579.9|0
1629152700000|2021-08-16 22:25:00|7584.1|7580.1|7584.7|7580.7|7584.9|7580.9|7584.1|7580.1|0
1629153000000|2021-08-16 22:30:00|7584.8|7580.8|7584.6|7580.6|7584.9|7580.9|7584.2|7580.2|0
1629153300000|2021-08-16 22:35:00|7584.9|7580.9|7584.1|7580.1|7584.9|7580.9|7584.1|7580.1|0
1629153600000|2021-08-16 22:40:00|7584.5|7580.5|7583.5|7579.5|7584.5|7580.5|7583.1|7579.1|0
1629153900000|2021-08-16 22:45:00|7583.3|7579.3|7583.6|7579.6|7584|7580|7583.2|7579.2|0
1629154200000|2021-08-16 22:50:00|7583.8|7579.8|7583.8|7579.8|7584|7580|7583.3|7579.3|0
1629154500000|2021-08-16 22:55:00|7583.4|7579.4|7583.8|7579.8|7584.2|7580.2|7583.4|7579.4|0
1629154800000|2021-08-16 23:00:00|7584|7580|7583.3|7579.3|7584.2|7580.2|7583.1|7579.1|0
1629155100000|2021-08-16 23:05:00|7583.5|7579.5|7583.5|7579.5|7583.7|7579.7|7582.6|7578.6|0
1629155400000|2021-08-16 23:10:00|7583.9|7579.9|7584.7|7580.7|7584.7|7580.7|7583.9|7579.9|0
1629155700000|2021-08-16 23:15:00|7584.5|7580.5|7584.7|7580.7|7584.7|7580.7|7584|7580|0
1629156000000|2021-08-16 23:20:00|7584.5|7580.5|7583.9|7579.9|7584.5|7580.5|7583.4|7579.4|0
1629156300000|2021-08-16 23:25:00|7584.2|7580.2|7584|7580|7584.4|7580.4|7583.5|7579.5|0
1629156600000|2021-08-16 23:30:00|7583.6|7579.6|7584|7580|7584|7580|7583.6|7579.6|0
1629156900000|2021-08-16 23:35:00|7583.8|7579.8|7584.9|7580.9|7585.6|7581.6|7583.7|7579.7|0
1629157200000|2021-08-16 23:40:00|7585.1|7581.1|7585.3|7581.3|7585.4|7581.4|7584.9|7580.9|0
1629157500000|2021-08-16 23:45:00|7585.1|7581.1|7588.6|7584.6|7588.6|7584.6|7585.1|7581.1|0
1629157800000|2021-08-16 23:50:00|7590.6|7588.6|7588.6|7586.6|7593.1|7591.1|7585.6|7583.6|373
1629158100000|2021-08-16 23:55:00|7589.1|7587.1|7594.1|7592.1|7595.1|7593.1|7589.1|7587.1|197
1629158400000|2021-08-17 00:00:00|7593.6|7591.6|7586.6|7585.6|7594.6|7593.6|7582.6|7581.6|373
1629158700000|2021-08-17 00:05:00|7585.6|7584.6|7578.1|7577.1|7586.1|7585.1|7577.6|7576.6|390
1629159000000|2021-08-17 00:10:00|7578.6|7577.6|7571.6|7570.6|7578.6|7577.6|7569.6|7568.6|782
1629159300000|2021-08-17 00:15:00|7571.1|7570.1|7578.6|7577.6|7578.6|7577.6|7567.6|7566.6|736
1629159600000|2021-08-17 00:20:00|7579.1|7578.1|7566.6|7565.6|7583.6|7582.6|7566.6|7565.6|695
1629159900000|2021-08-17 00:25:00|7566.1|7565.1|7555.6|7554.6|7566.1|7565.1|7554.6|7553.6|634
1629160200000|2021-08-17 00:30:00|7555.1|7554.1|7552.1|7551.1|7556.6|7555.6|7548.6|7547.6|683
1629160500000|2021-08-17 00:35:00|7551.6|7550.6|7543.6|7542.6|7552.1|7551.1|7542.1|7541.1|738
1629160800000|2021-08-17 00:40:00|7543.1|7542.1|7535.6|7534.6|7546.6|7545.6|7535.1|7534.1|518
1629161100000|2021-08-17 00:45:00|7536.6|7535.6|7543.6|7542.6|7543.6|7542.6|7536.1|7535.1|581
1629161400000|2021-08-17 00:50:00|7543.1|7542.1|7540.6|7539.6|7543.6|7542.6|7540.6|7539.6|325
1629161700000|2021-08-17 00:55:00|7539.6|7538.6|7545.6|7544.6|7550.6|7549.6|7538.1|7537.1|510
1629162000000|2021-08-17 01:00:00|7546.1|7545.1|7544.6|7543.6|7551.1|7550.1|7544.6|7543.6|268
1629162300000|2021-08-17 01:05:00|7544.1|7543.1|7542.6|7541.6|7545.6|7544.6|7540.6|7539.6|288
1629162600000|2021-08-17 01:10:00|7542.1|7541.1|7539.6|7538.6|7546.1|7545.1|7539.1|7538.1|282
1629162900000|2021-08-17 01:15:00|7539.1|7538.1|7539.6|7538.6|7543.6|7542.6|7537.1|7536.1|388
1629163200000|2021-08-17 01:20:00|7539.1|7538.1|7535.6|7534.6|7541.1|7540.1|7535.6|7534.6|209
1629163500000|2021-08-17 01:25:00|7535.1|7534.1|7532.1|7531.1|7535.6|7534.6|7531.6|7530.6|206
1629163800000|2021-08-17 01:30:00|7532.6|7531.6|7538.6|7537.6|7538.6|7537.6|7531.6|7530.6|391
1629164100000|2021-08-17 01:35:00|7539.1|7538.1|7528.6|7527.6|7541.6|7540.6|7527.6|7526.6|428
1629164400000|2021-08-17 01:40:00|7528.1|7527.1|7530.6|7529.6|7531.1|7530.1|7525.6|7524.6|614
1629164700000|2021-08-17 01:45:00|7530.1|7529.1|7531.1|7530.1|7536.1|7535.1|7526.6|7525.6|397
1629165000000|2021-08-17 01:50:00|7530.6|7529.6|7534.6|7533.6|7535.6|7534.6|7529.6|7528.6|197
1629165300000|2021-08-17 01:55:00|7534.1|7533.1|7531.6|7530.6|7535.6|7534.6|7531.6|7530.6|203
1629165600000|2021-08-17 02:00:00|7531.1|7530.1|7531.6|7530.6|7532.6|7531.6|7528.6|7527.6|198
1629165900000|2021-08-17 02:05:00|7531.1|7530.1|7530.6|7529.6|7532.1|7531.1|7529.6|7528.6|206
1629166200000|2021-08-17 02:10:00|7529.6|7528.6|7530.6|7529.6|7531.6|7530.6|7528.1|7527.1|194
1629166500000|2021-08-17 02:15:00|7530.1|7529.1|7528.6|7527.6|7530.6|7529.6|7528.6|7527.6|96
1629166800000|2021-08-17 02:20:00|7528.1|7527.1|7531.1|7530.1|7532.6|7531.6|7526.6|7525.6|306
1629167100000|2021-08-17 02:25:00|7531.6|7530.6|7526.6|7525.6|7532.6|7531.6|7526.6|7525.6|252
1629167400000|2021-08-17 02:30:00|7526.1|7525.1|7528.6|7527.6|7529.6|7528.6|7524.6|7523.6|297
1629167700000|2021-08-17 02:35:00|7527.6|7526.6|7525.6|7524.6|7529.6|7528.6|7525.6|7524.6|238
1629168000000|2021-08-17 02:40:00|7524.6|7523.6|7524.6|7523.6|7527.1|7526.1|7524.1|7523.1|272
1629168300000|2021-08-17 02:45:00|7523.6|7522.6|7525.6|7524.6|7525.6|7524.6|7520.6|7519.6|387
1629168600000|2021-08-17 02:50:00|7526.1|7525.1|7521.6|7520.6|7526.1|7525.1|7519.6|7518.6|249
1629168900000|2021-08-17 02:55:00|7521.1|7520.1|7523.6|7522.6|7524.1|7523.1|7520.6|7519.6|280
1629169200000|2021-08-17 03:00:00|7524.1|7523.1|7525.6|7524.6|7528.1|7527.1|7524.1|7523.1|323
1629169500000|2021-08-17 03:05:00|7522.6|7521.6|7523.6|7522.6|7525.6|7524.6|7522.6|7521.6|205
1629169800000|2021-08-17 03:10:00|7522.6|7521.6|7522.6|7521.6|7525.6|7524.6|7522.6|7521.6|237
1629170100000|2021-08-17 03:15:00|7521.6|7520.6|7519.6|7518.6|7521.6|7520.6|7516.6|7515.6|382
1629170400000|2021-08-17 03:20:00|7517.6|7516.6|7518.1|7517.1|7520.6|7519.6|7516.6|7515.6|321
1629170700000|2021-08-17 03:25:00|7518.6|7517.6|7517.6|7516.6|7518.6|7517.6|7515.6|7514.6|224
1629171000000|2021-08-17 03:30:00|7517.1|7516.1|7514.6|7513.6|7518.1|7517.1|7513.6|7512.6|264
1629171300000|2021-08-17 03:35:00|7513.6|7512.6|7510.6|7509.6|7515.6|7514.6|7510.6|7509.6|442
1629171600000|2021-08-17 03:40:00|7511.6|7510.6|7506.6|7505.6|7511.6|7510.6|7506.6|7505.6|436
1629171900000|2021-08-17 03:45:00|7506.1|7505.1|7510.6|7509.6|7510.6|7509.6|7505.6|7504.6|312
1629172200000|2021-08-17 03:50:00|7511.1|7510.1|7504.6|7503.6|7511.1|7510.1|7504.6|7503.6|327
1629172500000|2021-08-17 03:55:00|7504.1|7503.1|7505.6|7504.6|7507.6|7506.6|7503.6|7502.6|364
1629172800000|2021-08-17 04:00:00|7506.6|7505.6|7502.6|7501.6|7507.6|7506.6|7500.6|7499.6|490
1629173100000|2021-08-17 04:05:00|7502.1|7501.1|7502.6|7501.6|7505.6|7504.6|7501.6|7500.6|278
1629173400000|2021-08-17 04:10:00|7503.1|7502.1|7511.6|7510.6|7511.6|7510.6|7503.1|7502.1|329
1629173700000|2021-08-17 04:15:00|7510.6|7509.6|7509.6|7508.6|7511.6|7510.6|7508.6|7507.6|209
1629174000000|2021-08-17 04:20:00|7510.1|7509.1|7510.6|7509.6|7514.1|7513.1|7510.1|7509.1|405
1629174300000|2021-08-17 04:25:00|7511.1|7510.1|7513.6|7512.6|7514.6|7513.6|7509.6|7508.6|536
1629174600000|2021-08-17 04:30:00|7513.1|7512.1|7506.6|7505.6|7513.6|7512.6|7503.6|7502.6|600
1629174900000|2021-08-17 04:35:00|7506.1|7505.1|7503.6|7502.6|7507.6|7506.6|7502.6|7501.6|424
1629175200000|2021-08-17 04:40:00|7504.1|7503.1|7509.6|7508.6|7509.6|7508.6|7503.6|7502.6|318
1629175500000|2021-08-17 04:45:00|7510.1|7509.1|7513.6|7512.6|7514.1|7513.1|7509.6|7508.6|313
1629175800000|2021-08-17 04:50:00|7514.1|7513.1|7521.6|7520.6|7521.6|7520.6|7514.1|7513.1|383
1629176100000|2021-08-17 04:55:00|7521.1|7520.1|7521.1|7520.1|7523.6|7522.6|7517.6|7516.6|509
1629176400000|2021-08-17 05:00:00|7520.6|7519.6|7510.6|7509.6|7520.6|7519.6|7509.6|7508.6|319
1629176700000|2021-08-17 05:05:00|7510.1|7509.1|7510.6|7509.6|7511.6|7510.6|7505.6|7504.6|396
1629177000000|2021-08-17 05:10:00|7511.6|7510.6|7519.6|7518.6|7520.6|7519.6|7510.6|7509.6|463
1629177300000|2021-08-17 05:15:00|7520.6|7519.6|7522.1|7521.1|7523.6|7522.6|7518.6|7517.6|504
1629177600000|2021-08-17 05:20:00|7521.6|7520.6|7521.6|7520.6|7522.6|7521.6|7517.6|7516.6|203
1629177900000|2021-08-17 05:25:00|7521.1|7520.1|7522.1|7521.1|7523.6|7522.6|7520.6|7519.6|225
1629178200000|2021-08-17 05:30:00|7522.6|7521.6|7524.6|7523.6|7525.6|7524.6|7521.6|7520.6|348
1629178500000|2021-08-17 05:35:00|7525.6|7524.6|7524.6|7523.6|7527.6|7526.6|7523.6|7522.6|396
1629178800000|2021-08-17 05:40:00|7523.6|7522.6|7520.6|7519.6|7523.6|7522.6|7518.6|7517.6|368
1629179100000|2021-08-17 05:45:00|7521.1|7520.1|7526.6|7525.6|7529.6|7528.6|7521.1|7520.1|672
1629179400000|2021-08-17 05:50:00|7527.1|7526.1|7530.6|7529.6|7531.6|7530.6|7525.6|7524.6|548
1629179700000|2021-08-17 05:55:00|7530.1|7529.1|7525.6|7524.6|7531.6|7530.6|7525.6|7524.6|622
1629180000000|2021-08-17 06:00:00|7525.5|7524.5|7525|7523|7527|7525|7518|7516|1150
1629180300000|2021-08-17 06:05:00|7525.5|7523.5|7519|7517|7528|7526|7516|7514|3161
1629180600000|2021-08-17 06:10:00|7518.5|7516.5|7518|7516|7520|7518|7508.5|7506.5|1696
1629180900000|2021-08-17 06:15:00|7519|7517|7519|7517|7520.5|7518.5|7518|7516|551
1629181200000|2021-08-17 06:20:00|7519.5|7517.5|7519|7517|7521.5|7519.5|7519|7517|309
1629181500000|2021-08-17 06:25:00|7520|7518|7521|7519|7523|7521|7519|7517|420
1629181800000|2021-08-17 06:30:00|7521.8|7517.8|7518|7514|7521.9|7517.9|7518|7514|0
1629182100000|2021-08-17 06:35:00|7518.2|7514.2|7516.5|7512.5|7519.3|7515.3|7516.1|7512.1|0
1629182400000|2021-08-17 06:40:00|7516.4|7512.4|7515.3|7511.3|7516.5|7512.5|7514.4|7510.4|0
1629182700000|2021-08-17 06:45:00|7515.4|7511.4|7511.8|7507.8|7516|7512|7510.6|7506.6|0
1629183000000|2021-08-17 06:50:00|7512.1|7508.1|7509.6|7505.6|7513.7|7509.7|7509.6|7505.6|0
1629183300000|2021-08-17 06:55:00|7509.5|7505.5|7511.6|7507.6|7512|7508|7508.6|7504.6|0
1629183600000|2021-08-17 07:00:00|7511.7|7507.7|7508.2|7504.2|7512.5|7508.5|7507.8|7503.8|0
1629183900000|2021-08-17 07:05:00|7507.8|7503.8|7503.4|7499.4|7508.2|7504.2|7502.3|7498.3|0
1629184200000|2021-08-17 07:10:00|7503.5|7499.5|7494|7491|7506.5|7503.5|7490.5|7487.5|839
1629184500000|2021-08-17 07:15:00|7493.5|7490.5|7498.5|7495.5|7500.5|7497.5|7491.5|7488.5|227
1629184800000|2021-08-17 07:20:00|7497.5|7494.5|7495.5|7492.5|7500.5|7497.5|7495.5|7492.5|184
1629185100000|2021-08-17 07:25:00|7496|7493|7496.5|7493.5|7497.5|7494.5|7489.5|7486.5|221
1629185400000|2021-08-17 07:30:00|7497|7494|7498|7495|7498.5|7495.5|7493.5|7490.5|128
1629185700000|2021-08-17 07:35:00|7498.5|7495.5|7502.5|7499.5|7502.5|7499.5|7498.5|7495.5|95
1629186000000|2021-08-17 07:40:00|7503|7500|7502.5|7499.5|7504.5|7501.5|7500.5|7497.5|82
1629186300000|2021-08-17 07:45:00|7503|7500|7499.5|7496.5|7503.5|7500.5|7499.5|7496.5|86
1629186600000|2021-08-17 07:50:00|7500|7497|7495.5|7492.5|7500.5|7497.5|7495.5|7492.5|68
1629186900000|2021-08-17 07:55:00|7496|7493|7503|7500|7506|7503|7495.5|7492.5|105
1629187200000|2021-08-17 08:00:00|7503.5|7500.5|7508.5|7505.5|7510.5|7507.5|7503.5|7500.5|145
1629187500000|2021-08-17 08:05:00|7508|7505|7498|7495|7508.5|7505.5|7496.5|7493.5|141
1629187800000|2021-08-17 08:10:00|7497.5|7494.5|7502.5|7499.5|7502.5|7499.5|7496.5|7493.5|75
1629188100000|2021-08-17 08:15:00|7502|7499|7497.5|7494.5|7504.5|7501.5|7497.5|7494.5|84
1629188400000|2021-08-17 08:20:00|7498|7495|7499.5|7496.5|7499.5|7496.5|7493.5|7490.5|127
1629188700000|2021-08-17 08:25:00|7498.5|7495.5|7492|7489|7498.5|7495.5|7491.5|7488.5|138
1629189000000|2021-08-17 08:30:00|7491.5|7488.5|7495|7492|7495.5|7492.5|7491.5|7488.5|60
1629189300000|2021-08-17 08:35:00|7495.5|7492.5|7499.5|7496.5|7500|7497|7494.5|7491.5|64
1629189600000|2021-08-17 08:40:00|7500|7497|7497.5|7494.5|7500.5|7497.5|7497.5|7494.5|53
1629189900000|2021-08-17 08:45:00|7498|7495|7499|7496|7499.5|7496.5|7496.5|7493.5|54
1629190200000|2021-08-17 08:50:00|7499.5|7496.5|7500.5|7497.5|7500.5|7497.5|7496.5|7493.5|70
1629190500000|2021-08-17 08:55:00|7500|7497|7499.5|7496.5|7500.5|7497.5|7499.5|7496.5|39
1629190800000|2021-08-17 09:00:00|7500|7497|7498|7495|7501.5|7498.5|7498|7495|67
1629191100000|2021-08-17 09:05:00|7497.5|7494.5|7503.5|7500.5|7504|7501|7497.5|7494.5|126
1629191400000|2021-08-17 09:10:00|7504|7501|7501.5|7498.5|7504.5|7501.5|7501.5|7498.5|64
1629191700000|2021-08-17 09:15:00|7502|7499|7502.5|7499.5|7503.5|7500.5|7501.5|7498.5|54
1629192000000|2021-08-17 09:20:00|7501.5|7498.5|7505.5|7502.5|7506.5|7503.5|7501.5|7498.5|107
1629192300000|2021-08-17 09:25:00|7506|7503|7504.5|7501.5|7507|7504|7504.5|7501.5|49
1629192600000|2021-08-17 09:30:00|7503.5|7500.5|7500.5|7497.5|7504.5|7501.5|7500.5|7497.5|71
1629192900000|2021-08-17 09:35:00|7501|7498|7498.5|7495.5|7501.5|7498.5|7498.5|7495.5|49
1629193200000|2021-08-17 09:40:00|7497.5|7494.5|7495.5|7492.5|7497.5|7494.5|7495.5|7492.5|91
1629193500000|2021-08-17 09:45:00|7496|7493|7496.5|7493.5|7497.5|7494.5|7494.5|7491.5|107
1629193800000|2021-08-17 09:50:00|7496|7493|7495.5|7492.5|7496.5|7493.5|7494|7491|129
1629194100000|2021-08-17 09:55:00|7496|7493|7496.5|7493.5|7496.5|7493.5|7494.5|7491.5|95
1629194400000|2021-08-17 10:00:00|7496|7493|7490.5|7487.5|7496|7493|7488.5|7485.5|200
1629194700000|2021-08-17 10:05:00|7490|7487|7492.5|7489.5|7495.5|7492.5|7489.5|7486.5|89
1629195000000|2021-08-17 10:10:00|7493|7490|7494|7491|7494.5|7491.5|7492.5|7489.5|79
1629195300000|2021-08-17 10:15:00|7494.5|7491.5|7494.5|7491.5|7497.5|7494.5|7493.5|7490.5|89
1629195600000|2021-08-17 10:20:00|7495|7492|7495.5|7492.5|7495.5|7492.5|7494.5|7491.5|55
1629195900000|2021-08-17 10:25:00|7496.5|7493.5|7494.5|7491.5|7497.5|7494.5|7493.5|7490.5|43
1629196200000|2021-08-17 10:30:00|7495.5|7492.5|7496.5|7493.5|7497.5|7494.5|7494|7491|47
1629196500000|2021-08-17 10:35:00|7497|7494|7493.5|7490.5|7497.5|7494.5|7490.5|7487.5|94
1629196800000|2021-08-17 10:40:00|7493|7490|7492.5|7489.5|7494|7491|7492.5|7489.5|31
1629197100000|2021-08-17 10:45:00|7492|7489|7492|7489|7493.5|7490.5|7489.5|7486.5|71
1629197400000|2021-08-17 10:50:00|7491.5|7488.5|7492.5|7489.5|7493.5|7490.5|7490.5|7487.5|39
1629197700000|2021-08-17 10:55:00|7493|7490|7494.5|7491.5|7495.5|7492.5|7493|7490|65
1629198000000|2021-08-17 11:00:00|7495|7492|7495.5|7492.5|7496.5|7493.5|7494.5|7491.5|89
1629198300000|2021-08-17 11:05:00|7495|7492|7492.5|7489.5|7495.5|7492.5|7491.5|7488.5|56
1629198600000|2021-08-17 11:10:00|7493|7490|7491.5|7488.5|7493.5|7490.5|7491.5|7488.5|58
1629198900000|2021-08-17 11:15:00|7492|7489|7488.5|7485.5|7492|7489|7485|7482|125
1629199200000|2021-08-17 11:20:00|7489.5|7486.5|7488.5|7485.5|7489.5|7486.5|7487.5|7484.5|40
1629199500000|2021-08-17 11:25:00|7488|7485|7487.5|7484.5|7488|7485|7486.5|7483.5|26
1629199800000|2021-08-17 11:30:00|7487|7484|7489|7486|7489.5|7486.5|7485.5|7482.5|45
1629200100000|2021-08-17 11:35:00|7489.5|7486.5|7489|7486|7490.5|7487.5|7487.5|7484.5|40
1629200400000|2021-08-17 11:40:00|7489.5|7486.5|7490.5|7487.5|7491.5|7488.5|7488.5|7485.5|40
1629200700000|2021-08-17 11:45:00|7490|7487|7492.5|7489.5|7492.5|7489.5|7489.5|7486.5|35
1629201000000|2021-08-17 11:50:00|7491.5|7488.5|7490.5|7487.5|7491.5|7488.5|7490|7487|58
1629201300000|2021-08-17 11:55:00|7490|7487|7489.5|7486.5|7490.5|7487.5|7489.5|7486.5|52
1629201600000|2021-08-17 12:00:00|7490|7487|7488.5|7485.5|7490.5|7487.5|7488.5|7485.5|46
1629201900000|2021-08-17 12:05:00|7489|7486|7489.5|7486.5|7490.5|7487.5|7489|7486|19
1629202200000|2021-08-17 12:10:00|7490|7487|7490.5|7487.5|7491|7488|7489.5|7486.5|64
1629202500000|2021-08-17 12:15:00|7490|7487|7487.5|7484.5|7490.5|7487.5|7486.5|7483.5|33
1629202800000|2021-08-17 12:20:00|7487|7484|7486.5|7483.5|7487|7484|7485|7482|41
1629203100000|2021-08-17 12:25:00|7487|7484|7486|7483|7487.5|7484.5|7485.5|7482.5|43
1629203400000|2021-08-17 12:30:00|7485.5|7482.5|7485.5|7482.5|7485.5|7482.5|7481.5|7478.5|190
1629203700000|2021-08-17 12:35:00|7484.5|7481.5|7484.5|7481.5|7485.5|7482.5|7482.5|7479.5|104
1629204000000|2021-08-17 12:40:00|7485|7482|7488.5|7485.5|7488.5|7485.5|7484|7481|129
1629204300000|2021-08-17 12:45:00|7487.5|7484.5|7488.5|7485.5|7488.5|7485.5|7486.5|7483.5|49
1629204600000|2021-08-17 12:50:00|7488|7485|7488.5|7485.5|7489.5|7486.5|7486.5|7483.5|62
1629204900000|2021-08-17 12:55:00|7489|7486|7490.5|7487.5|7490.5|7487.5|7487.5|7484.5|42
1629205200000|2021-08-17 13:00:00|7490|7487|7490.5|7487.5|7491|7488|7487.5|7484.5|81
1629205500000|2021-08-17 13:05:00|7490|7487|7486.5|7483.5|7490.5|7487.5|7486.5|7483.5|18
1629205800000|2021-08-17 13:10:00|7487|7484|7487|7484|7487.5|7484.5|7486|7483|24
1629206100000|2021-08-17 13:15:00|7486.5|7483.5|7485.5|7482.5|7486.5|7483.5|7484|7481|46
1629206400000|2021-08-17 13:20:00|7485|7482|7489.5|7486.5|7489.5|7486.5|7484.5|7481.5|63
1629206700000|2021-08-17 13:25:00|7489|7486|7483|7480|7490.5|7487.5|7482.5|7479.5|66
1629207000000|2021-08-17 13:30:00|7482.5|7479.5|7486.5|7483.5|7486.5|7483.5|7480.5|7477.5|283
1629207300000|2021-08-17 13:35:00|7487.5|7484.5|7488.5|7485.5|7490.5|7487.5|7483.5|7480.5|201
1629207600000|2021-08-17 13:40:00|7489|7486|7490|7487|7490.5|7487.5|7484.5|7481.5|111
1629207900000|2021-08-17 13:45:00|7489.5|7486.5|7489.5|7486.5|7491|7488|7487.5|7484.5|173
1629208200000|2021-08-17 13:50:00|7489|7486|7484.5|7481.5|7489.5|7486.5|7483|7480|140
1629208500000|2021-08-17 13:55:00|7484|7481|7481.5|7478.5|7484.5|7481.5|7480.5|7477.5|131
1629208800000|2021-08-17 14:00:00|7481|7478|7482.5|7479.5|7485|7482|7480|7477|142
1629209100000|2021-08-17 14:05:00|7483|7480|7485.5|7482.5|7489.5|7486.5|7481.5|7478.5|130
1629209400000|2021-08-17 14:10:00|7486|7483|7487|7484|7489.5|7486.5|7479.5|7476.5|434
1629209700000|2021-08-17 14:15:00|7487.5|7484.5|7482.5|7479.5|7488.5|7485.5|7481.5|7478.5|207
1629210000000|2021-08-17 14:20:00|7483|7480|7484.5|7481.5|7486.5|7483.5|7482|7479|157
1629210300000|2021-08-17 14:25:00|7484|7481|7490.5|7487.5|7491|7488|7482|7479|231
1629210600000|2021-08-17 14:30:00|7489.5|7486.5|7486.5|7483.5|7491|7488|7486|7483|154
1629210900000|2021-08-17 14:35:00|7487|7484|7486|7483|7490.5|7487.5|7485|7482|106
1629211200000|2021-08-17 14:40:00|7485.5|7482.5|7491.5|7488.5|7492|7489|7485.5|7482.5|105
1629211500000|2021-08-17 14:45:00|7490.5|7487.5|7494.5|7491.5|7494.5|7491.5|7490|7487|149
1629211800000|2021-08-17 14:50:00|7495|7492|7496.5|7493.5|7500|7497|7493.5|7490.5|177
1629212100000|2021-08-17 14:55:00|7497|7494|7482.5|7479.5|7497.5|7494.5|7481.5|7478.5|367
1629212400000|2021-08-17 15:00:00|7481.5|7478.5|7483.5|7480.5|7484.5|7481.5|7480.5|7477.5|234
1629212700000|2021-08-17 15:05:00|7483|7480|7478.5|7475.5|7483|7480|7477.5|7474.5|137
1629213000000|2021-08-17 15:10:00|7478|7475|7480.5|7477.5|7481.5|7478.5|7475.5|7472.5|112
1629213300000|2021-08-17 15:15:00|7480|7477|7483.5|7480.5|7484.5|7481.5|7477|7474|89
1629213600000|2021-08-17 15:20:00|7482.5|7479.5|7484.5|7481.5|7486.5|7483.5|7481.5|7478.5|71
1629213900000|2021-08-17 15:25:00|7484|7481|7479.5|7476.5|7484|7481|7477.5|7474.5|120
1629214200000|2021-08-17 15:30:00|7479|7476|7483.5|7480.5|7486.5|7483.5|7477.5|7474.5|90
1629214500000|2021-08-17 15:35:00|7484|7481|7480|7477|7485.5|7482.5|7479.5|7476.5|90
1629214800000|2021-08-17 15:40:00|7479.5|7476.5|7480.5|7477.5|7480.5|7477.5|7477.5|7474.5|82
1629215100000|2021-08-17 15:45:00|7481|7478|7478.5|7475.5|7481.5|7478.5|7476|7473|101
1629215400000|2021-08-17 15:50:00|7478|7475|7473.5|7470.5|7478.5|7475.5|7473.5|7470.5|81
1629215700000|2021-08-17 15:55:00|7473|7470|7470.5|7467.5|7475|7472|7469.5|7466.5|113
1629216000000|2021-08-17 16:00:00|7470|7467|7468.5|7465.5|7470.5|7467.5|7467.5|7464.5|52
1629216300000|2021-08-17 16:05:00|7469.5|7466.5|7469.5|7466.5|7472.5|7469.5|7469|7466|40
1629216600000|2021-08-17 16:10:00|7469|7466|7470.5|7467.5|7472|7469|7466.5|7463.5|59
1629216900000|2021-08-17 16:15:00|7470|7467|7467.5|7464.5|7471.5|7468.5|7466|7463|62
1629217200000|2021-08-17 16:20:00|7467|7464|7470.5|7467.5|7471.5|7468.5|7467|7464|54
1629217500000|2021-08-17 16:25:00|7470|7467|7472|7469|7473|7470|7469|7466|47
1629217800000|2021-08-17 16:30:00|7472.5|7469.5|7467|7464|7472.5|7469.5|7466.5|7463.5|44
1629218100000|2021-08-17 16:35:00|7466.5|7463.5|7462.5|7459.5|7467.5|7464.5|7462.5|7459.5|63
1629218400000|2021-08-17 16:40:00|7462|7459|7458.5|7455.5|7462|7459|7456.5|7453.5|157
1629218700000|2021-08-17 16:45:00|7459|7456|7453.5|7450.5|7459.5|7456.5|7453.5|7450.5|124
1629219000000|2021-08-17 16:50:00|7453|7450|7451.5|7448.5|7457|7454|7450.5|7447.5|115
1629219300000|2021-08-17 16:55:00|7451|7448|7450|7447|7452|7449|7448.5|7445.5|76
1629219600000|2021-08-17 17:00:00|7450.5|7447.5|7454.5|7451.5|7454.5|7451.5|7448.5|7445.5|63
1629219900000|2021-08-17 17:05:00|7454|7451|7457.5|7454.5|7457.5|7454.5|7451|7448|45
1629220200000|2021-08-17 17:10:00|7457|7454|7460.5|7457.5|7460.5|7457.5|7455.5|7452.5|23
1629220500000|2021-08-17 17:15:00|7460|7457|7457.5|7454.5|7461|7458|7457|7454|46
1629220800000|2021-08-17 17:20:00|7458|7455|7456.5|7453.5|7459.5|7456.5|7455.5|7452.5|32
1629221100000|2021-08-17 17:25:00|7456|7453|7462.5|7459.5|7463|7460|7455.5|7452.5|56
1629221400000|2021-08-17 17:30:00|7463|7460|7463|7460|7464|7461|7460.5|7457.5|35
1629221700000|2021-08-17 17:35:00|7462.5|7459.5|7453|7450|7462.5|7459.5|7452.5|7449.5|56
1629222000000|2021-08-17 17:40:00|7452.5|7449.5|7451|7448|7453.5|7450.5|7449.5|7446.5|51
1629222300000|2021-08-17 17:45:00|7450.5|7447.5|7447.5|7444.5|7451|7448|7445.5|7442.5|54
1629222600000|2021-08-17 17:50:00|7448|7445|7453.5|7450.5|7454|7451|7446.5|7443.5|45
1629222900000|2021-08-17 17:55:00|7454|7451|7459|7456|7459.5|7456.5|7452.5|7449.5|21
1629223200000|2021-08-17 18:00:00|7458.5|7455.5|7462.5|7459.5|7463.5|7460.5|7458.5|7455.5|20
1629223500000|2021-08-17 18:05:00|7463|7460|7465|7462|7465.5|7462.5|7463|7460|9
1629223800000|2021-08-17 18:10:00|7465.5|7462.5|7468|7465|7468.5|7465.5|7463.5|7460.5|15
1629224100000|2021-08-17 18:15:00|7468.5|7465.5|7468|7465|7469.5|7466.5|7467.5|7464.5|30
1629224400000|2021-08-17 18:20:00|7468.5|7465.5|7469.5|7466.5|7469.5|7466.5|7463.5|7460.5|77
1629224700000|2021-08-17 18:25:00|7469|7466|7466|7463|7469.5|7466.5|7465|7462|92
1629225000000|2021-08-17 18:30:00|7466.5|7463.5|7464.5|7461.5|7468|7465|7464|7461|21
1629225300000|2021-08-17 18:35:00|7464|7461|7460.5|7457.5|7464.5|7461.5|7459.5|7456.5|30
1629225600000|2021-08-17 18:40:00|7461|7458|7464.5|7461.5|7465|7462|7460.5|7457.5|4
1629225900000|2021-08-17 18:45:00|7465|7462|7468.5|7465.5|7470|7467|7463.5|7460.5|16
1629226200000|2021-08-17 18:50:00|7469|7466|7468.5|7465.5|7471.5|7468.5|7467.5|7464.5|16
1629226500000|2021-08-17 18:55:00|7469|7466|7475.5|7472.5|7476.5|7473.5|7468.5|7465.5|46
1629226800000|2021-08-17 19:00:00|7476|7473|7476.5|7473.5|7477|7474|7474.5|7471.5|59
1629227100000|2021-08-17 19:05:00|7476|7473|7476.5|7473.5|7477|7474|7474.5|7471.5|33
1629227400000|2021-08-17 19:10:00|7476|7473|7473.5|7470.5|7477|7474|7472.5|7469.5|78
1629227700000|2021-08-17 19:15:00|7473|7470|7476.5|7473.5|7477|7474|7472.5|7469.5|114
1629228000000|2021-08-17 19:20:00|7477|7474|7475.5|7472.5|7477|7474|7474|7471|96
1629228300000|2021-08-17 19:25:00|7475|7472|7476.5|7473.5|7477|7474|7474.5|7471.5|86
1629228600000|2021-08-17 19:30:00|7477|7474|7476.5|7473.5|7477.5|7474.5|7475|7472|127
1629228900000|2021-08-17 19:35:00|7476|7473|7479.5|7476.5|7481.5|7478.5|7476|7473|88
1629229200000|2021-08-17 19:40:00|7480|7477|7481|7478|7481.5|7478.5|7476.5|7473.5|100
1629229500000|2021-08-17 19:45:00|7480.5|7477.5|7482.5|7479.5|7485.5|7482.5|7479|7476|129
1629229800000|2021-08-17 19:50:00|7483.5|7480.5|7483.5|7480.5|7487.5|7484.5|7483|7480|82
1629230100000|2021-08-17 19:55:00|7484|7481|7486|7483|7492.5|7489.5|7483.5|7480.5|363
1629230400000|2021-08-17 20:00:00|7485.5|7482.5|7484.5|7481.5|7488.5|7485.5|7482.5|7479.5|41
1629230700000|2021-08-17 20:05:00|7485|7482|7488.5|7485.5|7488.5|7485.5|7485|7482|29
1629231000000|2021-08-17 20:10:00|7488|7485|7486.5|7483.5|7488.5|7485.5|7486|7483|18
1629231300000|2021-08-17 20:15:00|7487.5|7484.5|7487|7484|7488|7485|7486.5|7483.5|17
1629231600000|2021-08-17 20:20:00|7487.5|7484.5|7484.5|7481.5|7487.5|7484.5|7484.5|7481.5|19
1629231900000|2021-08-17 20:25:00|7485.5|7482.5|7485.5|7482.5|7485.5|7482.5|7485|7482|18
1629232200000|2021-08-17 20:30:00|7485|7482|7483|7480|7485|7482|7482.5|7479.5|18
1629232500000|2021-08-17 20:35:00|7483.5|7480.5|7485|7482|7485.5|7482.5|7483|7480|25
1629232800000|2021-08-17 20:40:00|7484.5|7481.5|7485.5|7482.5|7485.5|7482.5|7484.5|7481.5|10
1629233100000|2021-08-17 20:45:00|7485|7482|7484|7481|7485|7482|7483|7480|33
1629233400000|2021-08-17 20:50:00|7484.5|7481.5|7484.5|7481.5|7485.5|7482.5|7484|7481|18
1629233700000|2021-08-17 20:55:00|7485|7482|7486.5|7483.5|7487|7484|7483.5|7480.5|22
1629234000000|2021-08-17 21:00:00|7486.2|7482.2|7486.6|7482.6|7486.6|7482.6|7486.2|7482.2|0
1629234300000|2021-08-17 21:05:00|7486.4|7482.4|7486.4|7482.4|7486.4|7482.4|7486.1|7482.1|0
1629234600000|2021-08-17 21:10:00|7486.3|7482.3|7485.6|7481.6|7486.3|7482.3|7485.6|7481.6|0
1629234900000|2021-08-17 21:15:00|7485.8|7481.8|7486|7482|7486|7482|7485.8|7481.8|0
1629235200000|2021-08-17 21:20:00|7486.1|7482.1|7485.5|7481.5|7486.1|7482.1|7485.4|7481.4|0
1629235500000|2021-08-17 21:25:00|7485.6|7481.6|7485.9|7481.9|7486|7482|7485.6|7481.6|0
1629235800000|2021-08-17 21:30:00|7485.8|7481.8|7485.8|7481.8|7485.8|7481.8|7485.8|7481.8|0
1629236100000|2021-08-17 21:35:00|7485.7|7481.7|7485.9|7481.9|7485.9|7481.9|7485.7|7481.7|0
1629236400000|2021-08-17 21:40:00|7485.8|7481.8|7486.1|7482.1|7486.1|7482.1|7485.8|7481.8|0
1629236700000|2021-08-17 21:45:00|7485.9|7481.9|7485.9|7481.9|7486|7482|7485.9|7481.9|0
1629237000000|2021-08-17 21:50:00|7485.6|7481.6|7484.8|7480.8|7485.6|7481.6|7484.7|7480.7|0
1629237300000|2021-08-17 21:55:00|7485.1|7481.1|7484.1|7480.1|7485.1|7481.1|7484|7480|0
1629237600000|2021-08-17 22:00:00|7483.3|7479.3|7485.7|7481.7|7486.5|7482.5|7483.3|7479.3|0
1629237900000|2021-08-17 22:05:00|7486|7482|7485.7|7481.7|7486.4|7482.4|7485.3|7481.3|0
1629238200000|2021-08-17 22:10:00|7486|7482|7485.3|7481.3|7486|7482|7484.6|7480.6|0
1629238500000|2021-08-17 22:15:00|7484.9|7480.9|7483.8|7479.8|7484.9|7480.9|7483.8|7479.8|0
1629238800000|2021-08-17 22:20:00|7484|7480|7483.4|7479.4|7484.6|7480.6|7483.4|7479.4|0
1629239100000|2021-08-17 22:25:00|7483.6|7479.6|7483.4|7479.4|7484.1|7480.1|7483.4|7479.4|0
1629239400000|2021-08-17 22:30:00|7483.6|7479.6|7481|7477|7484.2|7480.2|7481|7477|0
1629239700000|2021-08-17 22:35:00|7481.2|7477.2|7482.1|7478.1|7482.1|7478.1|7479.2|7475.2|0
1629240000000|2021-08-17 22:40:00|7482.3|7478.3|7478.6|7474.6|7482.3|7478.3|7478.6|7474.6|0
1629240300000|2021-08-17 22:45:00|7478.3|7474.3|7477.4|7473.4|7478.6|7474.6|7476|7472|0
1629240600000|2021-08-17 22:50:00|7477.7|7473.7|7478.8|7474.8|7479.5|7475.5|7477.5|7473.5|0
1629240900000|2021-08-17 22:55:00|7478.6|7474.6|7478|7474|7478.6|7474.6|7477.3|7473.3|0
1629241200000|2021-08-17 23:00:00|7478.4|7474.4|7478.4|7474.4|7479.1|7475.1|7478|7474|0
1629241500000|2021-08-17 23:05:00|7478.2|7474.2|7478.4|7474.4|7478.6|7474.6|7477.1|7473.1|0
1629241800000|2021-08-17 23:10:00|7478.8|7474.8|7477.4|7473.4|7478.8|7474.8|7477.4|7473.4|0
1629242100000|2021-08-17 23:15:00|7477.6|7473.6|7475.9|7471.9|7477.6|7473.6|7475.2|7471.2|0
1629242400000|2021-08-17 23:20:00|7476.1|7472.1|7476|7472|7476.4|7472.4|7476|7472|0
1629242700000|2021-08-17 23:25:00|7475.2|7471.2|7477.3|7473.3|7478.1|7474.1|7475.2|7471.2|0
1629243000000|2021-08-17 23:30:00|7476.5|7472.5|7475.7|7471.7|7477.1|7473.1|7474.8|7470.8|0
1629243300000|2021-08-17 23:35:00|7475.4|7471.4|7474.6|7470.6|7475.8|7471.8|7474.2|7470.2|0
1629243600000|2021-08-17 23:40:00|7475.6|7471.6|7481|7477|7481.7|7477.7|7475.6|7471.6|0
1629243900000|2021-08-17 23:45:00|7480.6|7476.6|7478.7|7474.7|7482.1|7478.1|7478|7474|0
1629244200000|2021-08-17 23:50:00|7478|7476|7483.5|7481.5|7484.5|7482.5|7475|7473|429
1629244500000|2021-08-17 23:55:00|7484|7482|7478|7476|7486|7484|7478|7476|302
1629244800000|2021-08-18 00:00:00|7478.5|7476.5|7486.5|7485.5|7493.5|7492.5|7477|7476|822
1629245100000|2021-08-18 00:05:00|7487|7486|7491|7490|7491.5|7490.5|7485.5|7484.5|432
1629245400000|2021-08-18 00:10:00|7491.5|7490.5|7507|7506|7507.5|7506.5|7490|7489|836
1629245700000|2021-08-18 00:15:00|7507.5|7506.5|7514.5|7513.5|7517.5|7516.5|7506.5|7505.5|1434
1629246000000|2021-08-18 00:20:00|7515|7514|7523|7522|7524.5|7523.5|7512.5|7511.5|1011
1629246300000|2021-08-18 00:25:00|7522.5|7521.5|7527.5|7526.5|7527.5|7526.5|7519|7518|870
1629246600000|2021-08-18 00:30:00|7527|7526|7525.5|7524.5|7534.5|7533.5|7523.5|7522.5|976
1629246900000|2021-08-18 00:35:00|7526|7525|7530|7529|7530.5|7529.5|7523.5|7522.5|349
1629247200000|2021-08-18 00:40:00|7529.5|7528.5|7530|7529|7533.5|7532.5|7529.5|7528.5|335
1629247500000|2021-08-18 00:45:00|7529.5|7528.5|7527.5|7526.5|7530.5|7529.5|7524|7523|353
1629247800000|2021-08-18 00:50:00|7528.5|7527.5|7538.5|7537.5|7540.5|7539.5|7528.5|7527.5|563
1629248100000|2021-08-18 00:55:00|7538|7537|7529.5|7528.5|7538.5|7537.5|7529.5|7528.5|293
1629248400000|2021-08-18 01:00:00|7529|7528|7534.5|7533.5|7537.5|7536.5|7523.5|7522.5|715
1629248700000|2021-08-18 01:05:00|7533.5|7532.5|7532.5|7531.5|7535.5|7534.5|7529.5|7528.5|434
1629249000000|2021-08-18 01:10:00|7533|7532|7532.5|7531.5|7537.5|7536.5|7531.5|7530.5|256
1629249300000|2021-08-18 01:15:00|7533|7532|7532.5|7531.5|7534.5|7533.5|7529.5|7528.5|289
1629249600000|2021-08-18 01:20:00|7531.5|7530.5|7525|7524|7533.5|7532.5|7524.5|7523.5|353
1629249900000|2021-08-18 01:25:00|7525.5|7524.5|7526|7525|7528|7527|7523.5|7522.5|265
1629250200000|2021-08-18 01:30:00|7525.5|7524.5|7527.5|7526.5|7531.5|7530.5|7524.5|7523.5|371
1629250500000|2021-08-18 01:35:00|7528.5|7527.5|7523.5|7522.5|7528.5|7527.5|7523.5|7522.5|283
1629250800000|2021-08-18 01:40:00|7522.5|7521.5|7526.1|7525.1|7526.1|7525.1|7519.5|7518.5|278
1629251100000|2021-08-18 01:45:00|7525.1|7524.1|7523.1|7522.1|7525.1|7524.1|7520.6|7519.6|261
1629251400000|2021-08-18 01:50:00|7522.6|7521.6|7518.1|7517.1|7523.1|7522.1|7518.1|7517.1|184
1629251700000|2021-08-18 01:55:00|7518.6|7517.6|7518.6|7517.6|7521.1|7520.1|7516.6|7515.6|227
1629252000000|2021-08-18 02:00:00|7518.1|7517.1|7526.1|7525.1|7531.1|7530.1|7518.1|7517.1|573
1629252300000|2021-08-18 02:05:00|7525.6|7524.6|7525.1|7524.1|7529.1|7528.1|7524.1|7523.1|249
1629252600000|2021-08-18 02:10:00|7526.1|7525.1|7527.1|7526.1|7529.1|7528.1|7526.1|7525.1|234
1629252900000|2021-08-18 02:15:00|7526.6|7525.6|7528.6|7527.6|7531.1|7530.1|7525.1|7524.1|280
1629253200000|2021-08-18 02:20:00|7528.1|7527.1|7528.1|7527.1|7531.1|7530.1|7527.1|7526.1|205
1629253500000|2021-08-18 02:25:00|7527.1|7526.1|7524.1|7523.1|7529.6|7528.6|7523.6|7522.6|282
1629253800000|2021-08-18 02:30:00|7523.6|7522.6|7524.1|7523.1|7525.1|7524.1|7522.1|7521.1|207
1629254100000|2021-08-18 02:35:00|7523.6|7522.6|7524.1|7523.1|7524.1|7523.1|7521.1|7520.1|209
1629254400000|2021-08-18 02:40:00|7523.1|7522.1|7521.1|7520.1|7524.1|7523.1|7520.1|7519.1|341
1629254700000|2021-08-18 02:45:00|7521.6|7520.6|7527.1|7526.1|7528.1|7527.1|7521.6|7520.6|274
1629255000000|2021-08-18 02:50:00|7526.1|7525.1|7525.1|7524.1|7526.1|7525.1|7523.1|7522.1|308
1629255300000|2021-08-18 02:55:00|7524.1|7523.1|7525.1|7524.1|7528.1|7527.1|7524.1|7523.1|204
1629255600000|2021-08-18 03:00:00|7524.6|7523.6|7522.1|7521.1|7525.1|7524.1|7522.1|7521.1|194
1629255900000|2021-08-18 03:05:00|7521.6|7520.6|7514.1|7513.1|7521.6|7520.6|7514.1|7513.1|310
1629256200000|2021-08-18 03:10:00|7514.6|7513.6|7522.1|7521.1|7522.1|7521.1|7513.1|7512.1|311
1629256500000|2021-08-18 03:15:00|7521.6|7520.6|7523.1|7522.1|7525.1|7524.1|7519.1|7518.1|302
1629256800000|2021-08-18 03:20:00|7522.6|7521.6|7521.6|7520.6|7523.6|7522.6|7519.6|7518.6|217
1629257100000|2021-08-18 03:25:00|7521.1|7520.1|7520.1|7519.1|7522.1|7521.1|7518.1|7517.1|162
1629257400000|2021-08-18 03:30:00|7520.6|7519.6|7520.1|7519.1|7523.6|7522.6|7520.1|7519.1|212
1629257700000|2021-08-18 03:35:00|7520.6|7519.6|7528.1|7527.1|7529.1|7528.1|7520.1|7519.1|298
1629258000000|2021-08-18 03:40:00|7527.6|7526.6|7520.1|7519.1|7527.6|7526.6|7519.6|7518.6|190
1629258300000|2021-08-18 03:45:00|7519.6|7518.6|7522.1|7521.1|7523.6|7522.6|7519.1|7518.1|166
1629258600000|2021-08-18 03:50:00|7521.1|7520.1|7526.1|7525.1|7526.6|7525.6|7520.1|7519.1|184
1629258900000|2021-08-18 03:55:00|7525.6|7524.6|7522.1|7521.1|7527.1|7526.1|7522.1|7521.1|231
1629259200000|2021-08-18 04:00:00|7521.1|7520.1|7520.1|7519.1|7523.6|7522.6|7520.1|7519.1|129
1629259500000|2021-08-18 04:05:00|7519.6|7518.6|7525.1|7524.1|7525.1|7524.1|7518.1|7517.1|255
1629259800000|2021-08-18 04:10:00|7524.6|7523.6|7523.1|7522.1|7526.1|7525.1|7523.1|7522.1|180
1629260100000|2021-08-18 04:15:00|7524.1|7523.1|7523.1|7522.1|7526.1|7525.1|7523.1|7522.1|154
1629260400000|2021-08-18 04:20:00|7521.1|7520.1|7527.1|7526.1|7527.1|7526.1|7521.1|7520.1|359
1629260700000|2021-08-18 04:25:00|7526.6|7525.6|7525.1|7524.1|7527.1|7526.1|7523.1|7522.1|215
1629261000000|2021-08-18 04:30:00|7524.1|7523.1|7530.1|7529.1|7530.6|7529.6|7524.1|7523.1|209
1629261300000|2021-08-18 04:35:00|7529.6|7528.6|7525.1|7524.1|7529.6|7528.6|7525.1|7524.1|265
1629261600000|2021-08-18 04:40:00|7525.6|7524.6|7523.6|7522.6|7526.1|7525.1|7522.1|7521.1|146
1629261900000|2021-08-18 04:45:00|7523.1|7522.1|7520.1|7519.1|7524.1|7523.1|7520.1|7519.1|139
1629262200000|2021-08-18 04:50:00|7519.6|7518.6|7520.6|7519.6|7521.1|7520.1|7518.1|7517.1|219
1629262500000|2021-08-18 04:55:00|7521.1|7520.1|7520.1|7519.1|7521.1|7520.1|7517.1|7516.1|161
1629262800000|2021-08-18 05:00:00|7519.1|7518.1|7523.1|7522.1|7525.1|7524.1|7519.1|7518.1|255
1629263100000|2021-08-18 05:05:00|7522.6|7521.6|7520.1|7519.1|7523.1|7522.1|7520.1|7519.1|155
1629263400000|2021-08-18 05:10:00|7519.6|7518.6|7520.1|7519.1|7522.1|7521.1|7519.1|7518.1|242
1629263700000|2021-08-18 05:15:00|7519.6|7518.6|7520.1|7519.1|7520.1|7519.1|7518.1|7517.1|222
1629264000000|2021-08-18 05:20:00|7519.6|7518.6|7514.1|7513.1|7519.6|7518.6|7513.1|7512.1|290
1629264300000|2021-08-18 05:25:00|7515.1|7514.1|7518.1|7517.1|7518.1|7517.1|7514.1|7513.1|288
1629264600000|2021-08-18 05:30:00|7517.1|7516.1|7519.6|7518.6|7520.1|7519.1|7515.6|7514.6|269
1629264900000|2021-08-18 05:35:00|7519.1|7518.1|7515.1|7514.1|7519.1|7518.1|7513.1|7512.1|300
1629265200000|2021-08-18 05:40:00|7516.1|7515.1|7514.1|7513.1|7519.1|7518.1|7514.1|7513.1|354
1629265500000|2021-08-18 05:45:00|7515.1|7514.1|7515.1|7514.1|7519.1|7518.1|7513.1|7512.1|369
1629265800000|2021-08-18 05:50:00|7514.6|7513.6|7514.1|7513.1|7515.6|7514.6|7512.1|7511.1|384
1629266100000|2021-08-18 05:55:00|7513.6|7512.6|7520.1|7519.1|7520.6|7519.6|7512.1|7511.1|742
1629266400000|2021-08-18 06:00:00|7518.8|7516.8|7508.8|7506.8|7520.8|7518.8|7507.3|7505.3|753
1629266700000|2021-08-18 06:05:00|7508.3|7506.3|7508.3|7506.3|7513.8|7511.8|7506.8|7504.8|1418
1629267000000|2021-08-18 06:10:00|7507.8|7505.8|7509.8|7507.8|7510.8|7508.8|7505.8|7503.8|1038
1629267300000|2021-08-18 06:15:00|7509.3|7507.3|7506.3|7504.3|7509.3|7507.3|7505.8|7503.8|279
1629267600000|2021-08-18 06:20:00|7506.8|7504.8|7505.8|7503.8|7508.8|7506.8|7505.8|7503.8|454
1629267900000|2021-08-18 06:25:00|7506.8|7504.8|7504.3|7502.3|7508.8|7506.8|7503.8|7501.8|577
1629268200000|2021-08-18 06:30:00|7504.5|7500.5|7501.1|7497.1|7504.5|7500.5|7500.9|7496.9|0
1629268500000|2021-08-18 06:35:00|7501.4|7497.4|7502.5|7498.5|7503.3|7499.3|7501.4|7497.4|0
1629268800000|2021-08-18 06:40:00|7502.8|7498.8|7502.6|7498.6|7503|7499|7502.2|7498.2|0
1629269100000|2021-08-18 06:45:00|7502.7|7498.7|7504.3|7500.3|7505.4|7501.4|7502.6|7498.6|0
1629269400000|2021-08-18 06:50:00|7504.4|7500.4|7506|7502|7506|7502|7504|7500|0
1629269700000|2021-08-18 06:55:00|7506.1|7502.1|7505.2|7501.2|7506.1|7502.1|7504.2|7500.2|0
1629270000000|2021-08-18 07:00:00|7504.9|7500.9|7507.5|7503.5|7508.1|7504.1|7503.7|7499.7|0
1629270300000|2021-08-18 07:05:00|7507.3|7503.3|7506.3|7502.3|7508|7504|7505.5|7501.5|0
1629270600000|2021-08-18 07:10:00|7506.8|7503.3|7507.3|7504.3|7510.3|7507.3|7506.3|7503.3|369
1629270900000|2021-08-18 07:15:00|7506.8|7503.8|7504.3|7501.3|7507.3|7504.3|7504.3|7501.3|86
1629271200000|2021-08-18 07:20:00|7504.8|7501.8|7504.3|7501.3|7505.3|7502.3|7502.3|7499.3|137
1629271500000|2021-08-18 07:25:00|7503.8|7500.8|7503.3|7500.3|7503.8|7500.8|7501.8|7498.8|30
1629271800000|2021-08-18 07:30:00|7503.8|7500.8|7494.3|7491.3|7503.8|7500.8|7492.8|7489.8|83
1629272100000|2021-08-18 07:35:00|7493.8|7490.8|7496.3|7493.3|7497.3|7494.3|7493.3|7490.3|62
1629272400000|2021-08-18 07:40:00|7496.8|7493.8|7492.3|7489.3|7496.8|7493.8|7492.3|7489.3|67
1629272700000|2021-08-18 07:45:00|7492.8|7489.8|7494.3|7491.3|7494.3|7491.3|7488.8|7485.8|62
1629273000000|2021-08-18 07:50:00|7493.3|7490.3|7494.3|7491.3|7495.3|7492.3|7491.8|7488.8|54
1629273300000|2021-08-18 07:55:00|7493.3|7490.3|7492.3|7489.3|7493.3|7490.3|7490.3|7487.3|58
1629273600000|2021-08-18 08:00:00|7491.8|7488.8|7497.3|7494.3|7497.3|7494.3|7490.3|7487.3|97
1629273900000|2021-08-18 08:05:00|7496.8|7493.8|7499.3|7496.3|7500.8|7497.8|7496.3|7493.3|56
1629274200000|2021-08-18 08:10:00|7498.8|7495.8|7495.3|7492.3|7498.8|7495.8|7495.3|7492.3|88
1629274500000|2021-08-18 08:15:00|7494.8|7491.8|7493.3|7490.3|7495.3|7492.3|7491.3|7488.3|55
1629274800000|2021-08-18 08:20:00|7492.3|7489.3|7492.3|7489.3|7495.8|7492.8|7492.3|7489.3|67
1629275100000|2021-08-18 08:25:00|7491.8|7488.8|7489.3|7486.3|7492.8|7489.8|7489.3|7486.3|49
1629275400000|2021-08-18 08:30:00|7489.8|7486.8|7492.3|7489.3|7492.8|7489.8|7487.3|7484.3|58
1629275700000|2021-08-18 08:35:00|7491.8|7488.8|7492.8|7489.8|7495.3|7492.3|7491.3|7488.3|39
1629276000000|2021-08-18 08:40:00|7492.3|7489.3|7487.3|7484.3|7492.8|7489.8|7486.8|7483.8|72
1629276300000|2021-08-18 08:45:00|7486.8|7483.8|7491.3|7488.3|7491.3|7488.3|7484.3|7481.3|97
1629276600000|2021-08-18 08:50:00|7490.8|7487.8|7487.3|7484.3|7490.8|7487.8|7487.3|7484.3|74
1629276900000|2021-08-18 08:55:00|7486.3|7483.3|7491.3|7488.3|7492.3|7489.3|7486.3|7483.3|27
1629277200000|2021-08-18 09:00:00|7490.3|7487.3|7490.8|7487.8|7493.3|7490.3|7490.3|7487.3|71
1629277500000|2021-08-18 09:05:00|7490.3|7487.3|7492.3|7489.3|7492.8|7489.8|7490.3|7487.3|58
1629277800000|2021-08-18 09:10:00|7492.8|7489.8|7494.3|7491.3|7495.8|7492.8|7491.3|7488.3|46
1629278100000|2021-08-18 09:15:00|7494.8|7491.8|7496.3|7493.3|7496.3|7493.3|7494.3|7491.3|48
1629278400000|2021-08-18 09:20:00|7496.8|7493.8|7496.3|7493.3|7497.3|7494.3|7495.3|7492.3|31
1629278700000|2021-08-18 09:25:00|7496.8|7493.8|7494.3|7491.3|7497.3|7494.3|7493.3|7490.3|61
1629279000000|2021-08-18 09:30:00|7493.8|7490.8|7493.8|7490.8|7494.3|7491.3|7491.3|7488.3|71
1629279300000|2021-08-18 09:35:00|7494.3|7491.3|7493.8|7490.8|7495.3|7492.3|7492.3|7489.3|58
1629279600000|2021-08-18 09:40:00|7493.3|7490.3|7492.3|7489.3|7494.3|7491.3|7491.3|7488.3|42
1629279900000|2021-08-18 09:45:00|7491.3|7488.3|7492.8|7489.8|7493.3|7490.3|7491.3|7488.3|29
1629280200000|2021-08-18 09:50:00|7492.3|7489.3|7492.3|7489.3|7493.3|7490.3|7490.8|7487.8|43
1629280500000|2021-08-18 09:55:00|7491.8|7488.8|7491.3|7488.3|7492.3|7489.3|7490.3|7487.3|27
1629280800000|2021-08-18 10:00:00|7491.8|7488.8|7491.8|7488.8|7492.3|7489.3|7488.3|7485.3|50
1629281100000|2021-08-18 10:05:00|7491.3|7488.3|7491.3|7488.3|7492.3|7489.3|7489.3|7486.3|41
1629281400000|2021-08-18 10:10:00|7491.8|7488.8|7491.3|7488.3|7492.3|7489.3|7490.3|7487.3|25
1629281700000|2021-08-18 10:15:00|7491.8|7488.8|7488.3|7485.3|7491.8|7488.8|7488.3|7485.3|24
1629282000000|2021-08-18 10:20:00|7487.8|7484.8|7487.8|7484.8|7488.3|7485.3|7486.3|7483.3|35
1629282300000|2021-08-18 10:25:00|7488.3|7485.3|7488.3|7485.3|7489.3|7486.3|7487.3|7484.3|31
1629282600000|2021-08-18 10:30:00|7488.8|7485.8|7490.8|7487.8|7492.3|7489.3|7488.3|7485.3|39
1629282900000|2021-08-18 10:35:00|7491.3|7488.3|7490.3|7487.3|7492.3|7489.3|7489.3|7486.3|68
1629283200000|2021-08-18 10:40:00|7491.3|7488.3|7494.3|7491.3|7495.3|7492.3|7490.8|7487.8|57
1629283500000|2021-08-18 10:45:00|7494.8|7491.8|7495.3|7492.3|7495.3|7492.3|7494.3|7491.3|29
1629283800000|2021-08-18 10:50:00|7496.3|7493.3|7497.8|7494.8|7500.8|7497.8|7495.8|7492.8|92
1629284100000|2021-08-18 10:55:00|7497.3|7494.3|7499.3|7496.3|7500.8|7497.8|7497.3|7494.3|20
1629284400000|2021-08-18 11:00:00|7499.8|7496.8|7499.8|7496.8|7503.3|7500.3|7499.3|7496.3|53
1629284700000|2021-08-18 11:05:00|7500.3|7497.3|7500.3|7497.3|7500.3|7497.3|7499.3|7496.3|11
1629285000000|2021-08-18 11:10:00|7499.8|7496.8|7495.3|7492.3|7500.3|7497.3|7495.3|7492.3|35
1629285300000|2021-08-18 11:15:00|7495.8|7492.8|7496.3|7493.3|7497.3|7494.3|7493.8|7490.8|34
1629285600000|2021-08-18 11:20:00|7495.8|7492.8|7497.3|7494.3|7498.3|7495.3|7495.3|7492.3|30
1629285900000|2021-08-18 11:25:00|7496.8|7493.8|7492.8|7489.8|7496.8|7493.8|7492.8|7489.8|39
1629286200000|2021-08-18 11:30:00|7493.3|7490.3|7495.3|7492.3|7497.3|7494.3|7493.3|7490.3|17
1629286500000|2021-08-18 11:35:00|7495.8|7492.8|7495.3|7492.3|7497.3|7494.3|7494.8|7491.8|26
1629286800000|2021-08-18 11:40:00|||||||||9
1629287100000|2021-08-18 11:45:00|7494.8|7491.8|7493.3|7490.3|7495.8|7492.8|7493.3|7490.3|136
1629287400000|2021-08-18 11:50:00|7492.8|7489.8|7491.3|7488.3|7492.8|7489.8|7491.3|7488.3|22
1629287700000|2021-08-18 11:55:00|7491.8|7488.8|7492.3|7489.3|7492.3|7489.3|7491.3|7488.3|27
1629288000000|2021-08-18 12:00:00|7492.8|7489.8|7494.3|7491.3|7495.3|7492.3|7492.8|7489.8|53
1629288300000|2021-08-18 12:05:00|7494.8|7491.8|7491.3|7488.3|7494.8|7491.8|7491.3|7488.3|36
1629288600000|2021-08-18 12:10:00|7491.8|7488.8|7487.8|7484.8|7492.3|7489.3|7487.3|7484.3|54
1629288900000|2021-08-18 12:15:00|7487.3|7484.3|7490.8|7487.8|7490.8|7487.8|7487.3|7484.3|28
1629289200000|2021-08-18 12:20:00|7491.3|7488.3|7490.8|7487.8|7491.3|7488.3|7489.3|7486.3|14
1629289500000|2021-08-18 12:25:00|7490.3|7487.3|7488.8|7485.8|7491.3|7488.3|7487.3|7484.3|26
1629289800000|2021-08-18 12:30:00|7489.3|7486.3|7489.8|7486.8|7491.3|7488.3|7487.8|7484.8|69
1629290100000|2021-08-18 12:35:00|7490.3|7487.3|7488.8|7485.8|7491.3|7488.3|7488.3|7485.3|50
1629290400000|2021-08-18 12:40:00|7489.3|7486.3|7486.3|7483.3|7489.3|7486.3|7486.3|7483.3|38
1629290700000|2021-08-18 12:45:00|7485.8|7482.8|7483.8|7480.8|7485.8|7482.8|7482.3|7479.3|159
1629291000000|2021-08-18 12:50:00|7483.3|7480.3|7486.3|7483.3|7486.3|7483.3|7483.3|7480.3|29
1629291300000|2021-08-18 12:55:00|7486.8|7483.8|7488.3|7485.3|7488.3|7485.3|7485.3|7482.3|41
1629291600000|2021-08-18 13:00:00|7487.3|7484.3|7487.3|7484.3|7488.3|7485.3|7486.3|7483.3|36
1629291900000|2021-08-18 13:05:00|7487.8|7484.8|7488.8|7485.8|7490.3|7487.3|7487.8|7484.8|47
1629292200000|2021-08-18 13:10:00|7489.3|7486.3|7486.8|7483.8|7490.8|7487.8|7486.8|7483.8|22
1629292500000|2021-08-18 13:15:00|7486.3|7483.3|7486.3|7483.3|7486.8|7483.8|7484.3|7481.3|15
1629292800000|2021-08-18 13:20:00|7486.8|7483.8|7486.3|7483.3|7487.8|7484.8|7486.3|7483.3|9
1629293100000|2021-08-18 13:25:00|7486.8|7483.8|7485.3|7482.3|7486.8|7483.8|7483.3|7480.3|57
1629293400000|2021-08-18 13:30:00|7485.8|7482.8|7485.3|7482.3|7488.3|7485.3|7483.3|7480.3|112
1629293700000|2021-08-18 13:35:00|7485.8|7482.8|7480.3|7477.3|7489.3|7486.3|7480.3|7477.3|129
1629294000000|2021-08-18 13:40:00|7479.8|7476.8|7491.3|7488.3|7491.3|7488.3|7479.3|7476.3|105
1629294300000|2021-08-18 13:45:00|7491.8|7488.8|7486.3|7483.3|7492.3|7489.3|7485.3|7482.3|77
1629294600000|2021-08-18 13:50:00|7486.8|7483.8|7491.3|7488.3|7491.8|7488.8|7484.3|7481.3|65
1629294900000|2021-08-18 13:55:00|7491.8|7488.8|7492.8|7489.8|7492.8|7489.8|7489.3|7486.3|167
1629295200000|2021-08-18 14:00:00|7493.3|7490.3|7492.3|7489.3|7493.8|7490.8|7489.8|7486.8|90
1629295500000|2021-08-18 14:05:00|7491.3|7488.3|7490.3|7487.3|7492.3|7489.3|7490.3|7487.3|47
1629295800000|2021-08-18 14:10:00|7490.8|7487.8|7493.3|7490.3|7493.3|7490.3|7490.8|7487.8|113
1629296100000|2021-08-18 14:15:00|7492.3|7489.3|7496.3|7493.3|7496.3|7493.3|7490.3|7487.3|133
1629296400000|2021-08-18 14:20:00|7496.8|7493.8|7497.3|7494.3|7498.3|7495.3|7495.3|7492.3|61
1629296700000|2021-08-18 14:25:00|7496.3|7493.3|7499.3|7496.3|7500.8|7497.8|7496.3|7493.3|156
1629297000000|2021-08-18 14:30:00|7499.8|7496.8|7504.8|7501.8|7505.3|7502.3|7498.3|7495.3|209
1629297300000|2021-08-18 14:35:00|7504.3|7501.3|7501.3|7498.3|7505.3|7502.3|7500.3|7497.3|143
1629297600000|2021-08-18 14:40:00|7501.8|7498.8|7499.3|7496.3|7501.8|7498.8|7498.3|7495.3|123
1629297900000|2021-08-18 14:45:00|7500.3|7497.3|7501.8|7498.8|7503.3|7500.3|7499.3|7496.3|124
1629298200000|2021-08-18 14:50:00|7501.3|7498.3|7501.3|7498.3|7504.3|7501.3|7500.3|7497.3|87
1629298500000|2021-08-18 14:55:00|7500.8|7497.8|7497.3|7494.3|7500.8|7497.8|7496.3|7493.3|76
1629298800000|2021-08-18 15:00:00|7496.3|7493.3|7500.3|7497.3|7501.3|7498.3|7495.3|7492.3|60
1629299100000|2021-08-18 15:05:00|7501.3|7498.3|7502.3|7499.3|7504.3|7501.3|7500.3|7497.3|71
1629299400000|2021-08-18 15:10:00|7502.8|7499.8|7498.3|7495.3|7504.3|7501.3|7498.3|7495.3|45
1629299700000|2021-08-18 15:15:00|7497.8|7494.8|7498.3|7495.3|7500.3|7497.3|7497.3|7494.3|29
1629300000000|2021-08-18 15:20:00|7498.8|7495.8|7498.3|7495.3|7501.3|7498.3|7497.3|7494.3|76
1629300300000|2021-08-18 15:25:00|7498.8|7495.8|7498.8|7495.8|7501.3|7498.3|7496.8|7493.8|50
1629300600000|2021-08-18 15:30:00|7498.3|7495.3|7499.3|7496.3|7500.3|7497.3|7496.3|7493.3|63
1629300900000|2021-08-18 15:35:00|7498.8|7495.8|7499.3|7496.3|7501.3|7498.3|7497.3|7494.3|30
1629301200000|2021-08-18 15:40:00|7498.8|7495.8|7501.3|7498.3|7502.3|7499.3|7498.3|7495.3|52
1629301500000|2021-08-18 15:45:00|7500.8|7497.8|7495.3|7492.3|7502.8|7499.8|7495.3|7492.3|42
1629301800000|2021-08-18 15:50:00|7495.8|7492.8|7497.3|7494.3|7498.3|7495.3|7494.3|7491.3|25
1629302100000|2021-08-18 15:55:00|7496.3|7493.3|7499.3|7496.3|7500.3|7497.3|7496.3|7493.3|30
1629302400000|2021-08-18 16:00:00|7498.8|7495.8|7499.3|7496.3|7500.3|7497.3|7497.3|7494.3|20
1629302700000|2021-08-18 16:05:00|7499.8|7496.8|7501.8|7498.8|7501.8|7498.8|7499.3|7496.3|29
1629303000000|2021-08-18 16:10:00|7501.3|7498.3|7499.3|7496.3|7502.3|7499.3|7499.3|7496.3|21
1629303300000|2021-08-18 16:15:00|7499.8|7496.8|7499.3|7496.3|7500.3|7497.3|7499.3|7496.3|17
1629303600000|2021-08-18 16:20:00|7498.8|7495.8|7497.3|7494.3|7499.3|7496.3|7497.3|7494.3|33
1629303900000|2021-08-18 16:25:00|7496.3|7493.3|7495.3|7492.3|7498.3|7495.3|7495.3|7492.3|27
1629304200000|2021-08-18 16:30:00|7495.8|7492.8|7496.8|7493.8|7497.3|7494.3|7495.3|7492.3|20
1629304500000|2021-08-18 16:35:00|7496.3|7493.3|7496.3|7493.3|7496.8|7493.8|7495.3|7492.3|13
1629304800000|2021-08-18 16:40:00|7495.8|7492.8|7497.3|7494.3|7498.3|7495.3|7495.3|7492.3|18
1629305100000|2021-08-18 16:45:00|7496.8|7493.8|7498.3|7495.3|7498.3|7495.3|7496.3|7493.3|11
1629305400000|2021-08-18 16:50:00|7497.3|7494.3|7497.3|7494.3|7499.3|7496.3|7496.3|7493.3|23
1629305700000|2021-08-18 16:55:00|7496.8|7493.8|7498.3|7495.3|7498.3|7495.3|7496.3|7493.3|18
1629306000000|2021-08-18 17:00:00|7497.3|7494.3|7495.3|7492.3|7498.3|7495.3|7493.3|7490.3|28
1629306300000|2021-08-18 17:05:00|7495.8|7492.8|7495.3|7492.3|7496.3|7493.3|7493.8|7490.8|19
1629306600000|2021-08-18 17:10:00|7495.8|7492.8|7496.3|7493.3|7496.3|7493.3|7495.3|7492.3|6
1629306900000|2021-08-18 17:15:00|7495.8|7492.8|7495.3|7492.3|7496.3|7493.3|7494.8|7491.8|10
1629307200000|2021-08-18 17:20:00|7495.8|7492.8|7494.8|7491.8|7496.3|7493.3|7494.3|7491.3|9
1629307500000|2021-08-18 17:25:00|7495.3|7492.3|7494.8|7491.8|7495.3|7492.3|7493.3|7490.3|24
1629307800000|2021-08-18 17:30:00|7495.3|7492.3|7495.3|7492.3|7495.8|7492.8|7493.3|7490.3|16
1629308100000|2021-08-18 17:35:00|7495.8|7492.8|7494.3|7491.3|7495.8|7492.8|7494.3|7491.3|19
1629308400000|2021-08-18 17:40:00|7493.8|7490.8|7494.3|7491.3|7495.3|7492.3|7493.8|7490.8|30
1629308700000|2021-08-18 17:45:00|7494.8|7491.8|7495.3|7492.3|7495.3|7492.3|7494.3|7491.3|16
1629309000000|2021-08-18 17:50:00|7494.3|7491.3|7494.3|7491.3|7495.3|7492.3|7494.3|7491.3|15
1629309300000|2021-08-18 17:55:00|7493.8|7490.8|7493.3|7490.3|7494.3|7491.3|7493.3|7490.3|35
1629309600000|2021-08-18 18:00:00|7492.8|7489.8|7496.8|7493.8|7496.8|7493.8|7492.3|7489.3|185
1629309900000|2021-08-18 18:05:00|7496.3|7493.3|7493.8|7490.8|7497.3|7494.3|7493.3|7490.3|37
1629310200000|2021-08-18 18:10:00|7494.3|7491.3|7482.3|7479.3|7495.3|7492.3|7479.3|7476.3|163
1629310500000|2021-08-18 18:15:00|7482.8|7479.8|7479.3|7476.3|7483.3|7480.3|7475.3|7472.3|96
1629310800000|2021-08-18 18:20:00|7479.8|7476.8|7484.8|7481.8|7484.8|7481.8|7477.8|7474.8|19
1629311100000|2021-08-18 18:25:00|7485.3|7482.3|7488.8|7485.8|7488.8|7485.8|7483.8|7480.8|12
1629311400000|2021-08-18 18:30:00|7488.3|7485.3|7490.3|7487.3|7491.3|7488.3|7487.3|7484.3|25
1629311700000|2021-08-18 18:35:00|7490.8|7487.8|7488.3|7485.3|7490.8|7487.8|7487.8|7484.8|6
1629312000000|2021-08-18 18:40:00|7488.8|7485.8|7486.3|7483.3|7488.8|7485.8|7485.3|7482.3|14
1629312300000|2021-08-18 18:45:00|7486.8|7483.8|7485.8|7482.8|7486.8|7483.8|7484.3|7481.3|7
1629312600000|2021-08-18 18:50:00|7485.3|7482.3|7484.8|7481.8|7486.3|7483.3|7482.8|7479.8|14
1629312900000|2021-08-18 18:55:00|7484.3|7481.3|7487.8|7484.8|7488.3|7485.3|7484.3|7481.3|8
1629313200000|2021-08-18 19:00:00|7487.3|7484.3|7483.3|7480.3|7487.3|7484.3|7482.3|7479.3|18
1629313500000|2021-08-18 19:05:00|7483.8|7480.8|7481.3|7478.3|7484.3|7481.3|7481.3|7478.3|9
1629313800000|2021-08-18 19:10:00|7480.8|7477.8|7482.3|7479.3|7484.3|7481.3|7479.3|7476.3|24
1629314100000|2021-08-18 19:15:00|7482.8|7479.8|7483.3|7480.3|7484.3|7481.3|7480.3|7477.3|8
1629314400000|2021-08-18 19:20:00|7483.8|7480.8|7480.3|7477.3|7484.3|7481.3|7480.3|7477.3|17
1629314700000|2021-08-18 19:25:00|7480.8|7477.8|7475.3|7472.3|7481.3|7478.3|7474.8|7471.8|68
1629315000000|2021-08-18 19:30:00|7474.8|7471.8|7466.3|7463.3|7474.8|7471.8|7466.3|7463.3|85
1629315300000|2021-08-18 19:35:00|7467.3|7464.3|7468.8|7465.8|7469.3|7466.3|7465.3|7462.3|66
1629315600000|2021-08-18 19:40:00|7469.3|7466.3|7473.3|7470.3|7473.3|7470.3|7468.3|7465.3|39
1629315900000|2021-08-18 19:45:00|7473.8|7470.8|7464.3|7461.3|7474.3|7471.3|7463.3|7460.3|202
1629316200000|2021-08-18 19:50:00|7463.3|7460.3|7463.3|7460.3|7465.3|7462.3|7460.3|7457.3|169
1629316500000|2021-08-18 19:55:00|7462.8|7459.8|7457.3|7454.3|7462.8|7459.8|7455.3|7452.3|226
1629316800000|2021-08-18 20:00:00|7458.3|7455.3|7454.8|7451.8|7459.3|7456.3|7453.8|7450.8|179
1629317100000|2021-08-18 20:05:00|7454.3|7451.3|7455.3|7452.3|7457.3|7454.3|7454.3|7451.3|23
1629317400000|2021-08-18 20:10:00|7454.8|7451.8|7455.3|7452.3|7455.3|7452.3|7452.3|7449.3|32
1629317700000|2021-08-18 20:15:00|7455.8|7452.8|7453.3|7450.3|7455.8|7452.8|7453.3|7450.3|11
1629318000000|2021-08-18 20:20:00|7452.8|7449.8|7451.3|7448.3|7453.3|7450.3|7450.3|7447.3|57
1629318300000|2021-08-18 20:25:00|7452.3|7449.3|7452.3|7449.3|7453.8|7450.8|7451.8|7448.8|24
1629318600000|2021-08-18 20:30:00|7451.8|7448.8|7449.3|7446.3|7452.3|7449.3|7449.3|7446.3|19
1629318900000|2021-08-18 20:35:00|7449.8|7446.8|7450.3|7447.3|7450.3|7447.3|7445.3|7442.3|181
1629319200000|2021-08-18 20:40:00|7449.8|7446.8|7452.3|7449.3|7452.3|7449.3|7449.3|7446.3|6
1629319500000|2021-08-18 20:45:00|7451.8|7448.8|7449.8|7446.8|7452.3|7449.3|7448.8|7445.8|46
1629319800000|2021-08-18 20:50:00|7450.3|7447.3|7451.8|7448.8|7451.8|7448.8|7449.3|7446.3|19
1629320100000|2021-08-18 20:55:00|7451.3|7448.3|7456.3|7453.3|7456.3|7453.3|7450.8|7447.8|32
1629320400000|2021-08-18 21:00:00|7455.3|7451.3|7456.9|7452.9|7457|7453|7455|7451|0
1629320700000|2021-08-18 21:05:00|7456.8|7452.8|7458.7|7454.7|7458.7|7454.7|7456.7|7452.7|0
1629321000000|2021-08-18 21:10:00|7458.6|7454.6|7459.1|7455.1|7459.1|7455.1|7458.1|7454.1|0
1629321300000|2021-08-18 21:15:00|7459|7455|7460|7456|7460.1|7456.1|7459|7455|0
1629321600000|2021-08-18 21:20:00|7459.8|7455.8|7458.9|7454.9|7459.9|7455.9|7458.2|7454.2|0
1629321900000|2021-08-18 21:25:00|7459|7455|7458.4|7454.4|7459.4|7455.4|7457.9|7453.9|0
1629322200000|2021-08-18 21:30:00|7458.2|7454.2|7457.7|7453.7|7458.8|7454.8|7457.5|7453.5|0
1629322500000|2021-08-18 21:35:00|7457.8|7453.8|7457.7|7453.7|7457.8|7453.8|7457.3|7453.3|0
1629322800000|2021-08-18 21:40:00|7457.6|7453.6|7457.9|7453.9|7457.9|7453.9|7457.6|7453.6|0
1629323100000|2021-08-18 21:45:00|7458|7454|7458.1|7454.1|7458.3|7454.3|7457.8|7453.8|0
1629323400000|2021-08-18 21:50:00|7458|7454|7458.1|7454.1|7458.1|7454.1|7457.9|7453.9|0
1629323700000|2021-08-18 21:55:00|7458.2|7454.2|7457.8|7453.8|7458.4|7454.4|7457.7|7453.7|0
1629324000000|2021-08-18 22:00:00|7458.1|7454.1|7460.1|7456.1|7462|7458|7456.2|7452.2|0
1629324300000|2021-08-18 22:05:00|7459.7|7455.7|7460.2|7456.2|7462|7458|7459.7|7455.7|0
1629324600000|2021-08-18 22:10:00|7460.3|7456.3|7461|7457|7461.7|7457.7|7459.6|7455.6|0
1629324900000|2021-08-18 22:15:00|7461.4|7457.4|7462.8|7458.8|7463.2|7459.2|7460.9|7456.9|0
1629325200000|2021-08-18 22:20:00|7463.2|7459.2|7465.5|7461.5|7465.5|7461.5|7463.1|7459.1|0
1629325500000|2021-08-18 22:25:00|7465.1|7461.1|7464.7|7460.7|7465.5|7461.5|7463.7|7459.7|0
1629325800000|2021-08-18 22:30:00|7465.1|7461.1|7465|7461|7465.5|7461.5|7464.6|7460.6|0
1629326100000|2021-08-18 22:35:00|7464.6|7460.6|7464.1|7460.1|7465.3|7461.3|7463.8|7459.8|0
1629326400000|2021-08-18 22:40:00|7464.3|7460.3|7465.2|7461.2|7465.8|7461.8|7464.3|7460.3|0
1629326700000|2021-08-18 22:45:00|7465|7461|7464.4|7460.4|7465.2|7461.2|7463.6|7459.6|0
1629327000000|2021-08-18 22:50:00|7464.2|7460.2|7464|7460|7465.5|7461.5|7464|7460|0
1629327300000|2021-08-18 22:55:00|7464.2|7460.2|7466.7|7462.7|7466.8|7462.8|7463.8|7459.8|0
1629327600000|2021-08-18 23:00:00|7466.4|7462.4|7463|7459|7467.1|7463.1|7463|7459|0
1629327900000|2021-08-18 23:05:00|7463.2|7459.2|7467.2|7463.2|7467.2|7463.2|7463|7459|0
1629328200000|2021-08-18 23:10:00|7467.1|7463.1|7467|7463|7467.9|7463.9|7466.6|7462.6|0
1629328500000|2021-08-18 23:15:00|7466.6|7462.6|7465.3|7461.3|7467.4|7463.4|7465.3|7461.3|0
1629328800000|2021-08-18 23:20:00|7464.9|7460.9|7462.8|7458.8|7465|7461|7462.4|7458.4|0
1629329100000|2021-08-18 23:25:00|7462.6|7458.6|7461.4|7457.4|7463.1|7459.1|7460.4|7456.4|0
1629329400000|2021-08-18 23:30:00|7461.6|7457.6|7462.1|7458.1|7462.1|7458.1|7459.1|7455.1|0
1629329700000|2021-08-18 23:35:00|7462.5|7458.5|7460.6|7456.6|7462.9|7458.9|7460.6|7456.6|0
1629330000000|2021-08-18 23:40:00|7461|7457|7462.5|7458.5|7462.5|7458.5|7460.3|7456.3|0
1629330300000|2021-08-18 23:45:00|7462.9|7458.9|7463.3|7459.3|7464|7460|7462.5|7458.5|0
1629330600000|2021-08-18 23:50:00|7452.3|7450.3|7456.8|7454.8|7460.8|7458.8|7452.3|7450.3|623
1629330900000|2021-08-18 23:55:00|7456.3|7454.3|7439.3|7437.3|7456.3|7454.3|7438.8|7436.8|832
1629331200000|2021-08-19 00:00:00|7439.8|7437.8|7447.3|7446.3|7448.3|7447.3|7439.8|7437.8|907
1629331500000|2021-08-19 00:05:00|7446.3|7445.3|7444.3|7443.3|7447.3|7446.3|7440.3|7439.3|816
1629331800000|2021-08-19 00:10:00|7444.8|7443.8|7446.8|7445.8|7453.3|7452.3|7443.8|7442.8|695
1629332100000|2021-08-19 00:15:00|7447.3|7446.3|7448.3|7447.3|7457.3|7456.3|7447.3|7446.3|673
1629332400000|2021-08-19 00:20:00|7447.3|7446.3|7441.3|7440.3|7447.8|7446.8|7433.8|7432.8|969
1629332700000|2021-08-19 00:25:00|7440.8|7439.8|7443.3|7442.3|7447.3|7446.3|7437.3|7436.3|536
1629333000000|2021-08-19 00:30:00|7442.8|7441.8|7446.3|7445.3|7447.8|7446.8|7440.3|7439.3|514
1629333300000|2021-08-19 00:35:00|7446.8|7445.8|7447.3|7446.3|7448.3|7447.3|7440.3|7439.3|429
1629333600000|2021-08-19 00:40:00|7448.3|7447.3|7446.3|7445.3|7449.3|7448.3|7444.3|7443.3|342
1629333900000|2021-08-19 00:45:00|7446.8|7445.8|7445.3|7444.3|7449.3|7448.3|7443.8|7442.8|346
1629334200000|2021-08-19 00:50:00|7445.8|7444.8|7450.3|7449.3|7451.3|7450.3|7444.3|7443.3|359
1629334500000|2021-08-19 00:55:00|7451.3|7450.3|7443.3|7442.3|7451.3|7450.3|7438.3|7437.3|550
1629334800000|2021-08-19 01:00:00|7443.8|7442.8|7453.3|7452.3|7455.3|7454.3|7440.3|7439.3|396
1629335100000|2021-08-19 01:05:00|7452.3|7451.3|7457.3|7456.3|7461.3|7460.3|7451.8|7450.8|464
1629335400000|2021-08-19 01:10:00|7456.8|7455.8|7456.3|7455.3|7460.3|7459.3|7454.8|7453.8|333
1629335700000|2021-08-19 01:15:00|7457.3|7456.3|7455.3|7454.3|7457.3|7456.3|7454.3|7453.3|234
1629336000000|2021-08-19 01:20:00|7456.3|7455.3|7460.3|7459.3|7460.3|7459.3|7454.8|7453.8|188
1629336300000|2021-08-19 01:25:00|7459.8|7458.8|7464.3|7463.3|7464.3|7463.3|7457.8|7456.8|326
1629336600000|2021-08-19 01:30:00|7463.8|7462.8|7464.8|7463.8|7466.3|7465.3|7461.8|7460.8|332
1629336900000|2021-08-19 01:35:00|7464.3|7463.3|7467.7|7466.7|7467.7|7466.7|7461.3|7460.3|223
1629337200000|2021-08-19 01:40:00|7468.2|7467.2|7470.7|7469.7|7470.7|7469.7|7465.7|7464.7|403
1629337500000|2021-08-19 01:45:00|7471.2|7470.2|7473.7|7472.7|7473.7|7472.7|7470.7|7469.7|315
1629337800000|2021-08-19 01:50:00|7473.2|7472.2|7468.7|7467.7|7473.2|7472.2|7466.2|7465.2|284
1629338100000|2021-08-19 01:55:00|7469.2|7468.2|7464.7|7463.7|7470.7|7469.7|7464.7|7463.7|228
1629338400000|2021-08-19 02:00:00|7464.2|7463.2|7464.7|7463.7|7465.7|7464.7|7461.7|7460.7|303
1629338700000|2021-08-19 02:05:00|7465.2|7464.2|7466.7|7465.7|7467.7|7466.7|7462.7|7461.7|267
1629339000000|2021-08-19 02:10:00|7466.2|7465.2|7464.7|7463.7|7466.7|7465.7|7462.2|7461.2|302
1629339300000|2021-08-19 02:15:00|7464.2|7463.2|7461.7|7460.7|7464.7|7463.7|7457.7|7456.7|342
1629339600000|2021-08-19 02:20:00|7461.2|7460.2|7459.7|7458.7|7461.7|7460.7|7456.7|7455.7|209
1629339900000|2021-08-19 02:25:00|7459.2|7458.2|7461.7|7460.7|7463.2|7462.2|7458.7|7457.7|236
1629340200000|2021-08-19 02:30:00|7462.2|7461.2|7468.7|7467.7|7469.7|7468.7|7461.7|7460.7|390
1629340500000|2021-08-19 02:35:00|7467.7|7466.7|7464.7|7463.7|7470.7|7469.7|7464.7|7463.7|277
1629340800000|2021-08-19 02:40:00|7464.2|7463.2|7466.7|7465.7|7470.7|7469.7|7463.7|7462.7|259
1629341100000|2021-08-19 02:45:00|7467.2|7466.2|7476.7|7475.7|7477.2|7476.2|7466.7|7465.7|283
1629341400000|2021-08-19 02:50:00|7476.2|7475.2|7476.7|7475.7|7477.7|7476.7|7474.7|7473.7|265
1629341700000|2021-08-19 02:55:00|7477.2|7476.2|7476.7|7475.7|7478.7|7477.7|7474.7|7473.7|388
1629342000000|2021-08-19 03:00:00|7477.7|7476.7|7478.7|7477.7|7479.7|7478.7|7475.7|7474.7|198
1629342300000|2021-08-19 03:05:00|7478.2|7477.2|7477.7|7476.7|7481.2|7480.2|7475.2|7474.2|295
1629342600000|2021-08-19 03:10:00|7478.2|7477.2|7479.7|7478.7|7482.2|7481.2|7478.2|7477.2|448
1629342900000|2021-08-19 03:15:00|7478.7|7477.7|7477.7|7476.7|7479.7|7478.7|7474.7|7473.7|198
1629343200000|2021-08-19 03:20:00|7478.2|7477.2|7478.7|7477.7|7480.7|7479.7|7477.7|7476.7|193
1629343500000|2021-08-19 03:25:00|7479.2|7478.2|7470.7|7469.7|7479.7|7478.7|7470.7|7469.7|342
1629343800000|2021-08-19 03:30:00|7469.7|7468.7|7468.7|7467.7|7470.7|7469.7|7466.7|7465.7|359
1629344100000|2021-08-19 03:35:00|7468.2|7467.2|7458.7|7457.7|7468.7|7467.7|7457.2|7456.2|487
1629344400000|2021-08-19 03:40:00|7458.2|7457.2|7461.7|7460.7|7461.7|7460.7|7455.7|7454.7|246
1629344700000|2021-08-19 03:45:00|7462.2|7461.2|7461.7|7460.7|7463.7|7462.7|7458.7|7457.7|209
1629345000000|2021-08-19 03:50:00|7462.2|7461.2|7467.7|7466.7|7468.7|7467.7|7461.7|7460.7|225
1629345300000|2021-08-19 03:55:00|7468.2|7467.2|7468.7|7467.7|7470.2|7469.2|7464.7|7463.7|303
1629345600000|2021-08-19 04:00:00|7468.2|7467.2|7466.7|7465.7|7468.2|7467.2|7462.7|7461.7|172
1629345900000|2021-08-19 04:05:00|7467.2|7466.2|7466.2|7465.2|7469.7|7468.7|7465.7|7464.7|128
1629346200000|2021-08-19 04:10:00|7465.7|7464.7|7467.7|7466.7|7467.7|7466.7|7464.7|7463.7|207
1629346500000|2021-08-19 04:15:00|7467.2|7466.2|7469.7|7468.7|7470.2|7469.2|7465.7|7464.7|187
1629346800000|2021-08-19 04:20:00|7469.2|7468.2|7469.7|7468.7|7469.7|7468.7|7466.7|7465.7|134
1629347100000|2021-08-19 04:25:00|7470.7|7469.7|7472.7|7471.7|7473.7|7472.7|7470.7|7469.7|216
1629347400000|2021-08-19 04:30:00|7472.2|7471.2|7474.7|7473.7|7476.7|7475.7|7471.7|7470.7|206
1629347700000|2021-08-19 04:35:00|7473.7|7472.7|7478.7|7477.7|7478.7|7477.7|7473.7|7472.7|252
1629348000000|2021-08-19 04:40:00|7478.2|7477.2|7479.7|7478.7|7480.7|7479.7|7476.7|7475.7|186
1629348300000|2021-08-19 04:45:00|7479.2|7478.2|7477.7|7476.7|7479.7|7478.7|7477.7|7476.7|100
1629348600000|2021-08-19 04:50:00|7476.7|7475.7|7471.7|7470.7|7478.7|7477.7|7471.7|7470.7|205
1629348900000|2021-08-19 04:55:00|7472.2|7471.2|7471.7|7470.7|7472.7|7471.7|7468.7|7467.7|235
1629349200000|2021-08-19 05:00:00|7472.7|7471.7|7473.7|7472.7|7473.7|7472.7|7467.7|7466.7|260
1629349500000|2021-08-19 05:05:00|7474.2|7473.2|7469.7|7468.7|7477.7|7476.7|7466.2|7465.2|435
1629349800000|2021-08-19 05:10:00|7470.7|7469.7|7474.7|7473.7|7475.7|7474.7|7470.7|7469.7|271
1629350100000|2021-08-19 05:15:00|7474.2|7473.2|7472.7|7471.7|7476.7|7475.7|7472.7|7471.7|182
1629350400000|2021-08-19 05:20:00|7473.2|7472.2|7476.7|7475.7|7476.7|7475.7|7469.2|7468.2|282
1629350700000|2021-08-19 05:25:00|7476.2|7475.2|7478.7|7477.7|7478.7|7477.7|7474.7|7473.7|221
1629351000000|2021-08-19 05:30:00|7477.7|7476.7|7479.7|7478.7|7482.7|7481.7|7477.7|7476.7|346
1629351300000|2021-08-19 05:35:00|7480.7|7479.7|7484.7|7483.7|7485.2|7484.2|7479.7|7478.7|377
1629351600000|2021-08-19 05:40:00|7484.2|7483.2|7477.7|7476.7|7484.7|7483.7|7477.7|7476.7|450
1629351900000|2021-08-19 05:45:00|7478.2|7477.2|7480.7|7479.7|7481.7|7480.7|7476.7|7475.7|467
1629352200000|2021-08-19 05:50:00|7481.7|7480.7|7474.7|7473.7|7481.7|7480.7|7473.7|7472.7|524
1629352500000|2021-08-19 05:55:00|7473.7|7472.7|7469.7|7468.7|7474.7|7473.7|7469.7|7468.7|612
1629352800000|2021-08-19 06:00:00|7469.4|7467.4|7460.4|7458.4|7470.4|7468.4|7459.4|7457.4|846
1629353100000|2021-08-19 06:05:00|7459.9|7457.9|7469.4|7467.4|7469.4|7467.4|7459.4|7457.4|1798
1629353400000|2021-08-19 06:10:00|7468.9|7466.9|7461.4|7459.4|7469.4|7467.4|7459.4|7457.4|842
1629353700000|2021-08-19 06:15:00|7461.9|7459.9|7459.4|7457.4|7462.4|7460.4|7456.4|7454.4|844
1629354000000|2021-08-19 06:20:00|7458.9|7456.9|7455.4|7453.4|7459.9|7457.9|7453.9|7451.9|518
1629354300000|2021-08-19 06:25:00|7454.9|7452.9|7452.9|7450.9|7455.4|7453.4|7448.9|7446.9|873
1629354600000|2021-08-19 06:30:00|7455.8|7451.8|7461.6|7457.6|7462.9|7458.9|7455|7451|0
1629354900000|2021-08-19 06:35:00|7461.8|7457.8|7460|7456|7461.8|7457.8|7457.8|7453.8|0
1629355200000|2021-08-19 06:40:00|7459.6|7455.6|7460.5|7456.5|7461.1|7457.1|7456.6|7452.6|0
1629355500000|2021-08-19 06:45:00|7460.1|7456.1|7458.7|7454.7|7460.1|7456.1|7456.5|7452.5|0
1629355800000|2021-08-19 06:50:00|7459.1|7455.1|7459.4|7455.4|7462.1|7458.1|7457.7|7453.7|0
1629356100000|2021-08-19 06:55:00|7459.3|7455.3|7448.3|7444.3|7460.1|7456.1|7445.9|7441.9|0
1629356400000|2021-08-19 07:00:00|7448.5|7444.5|7444.3|7440.3|7450.6|7446.6|7443.1|7439.1|0
1629356700000|2021-08-19 07:05:00|7444.7|7440.7|7447.3|7443.3|7450|7446|7439.4|7435.4|0
1629357000000|2021-08-19 07:10:00|7447.7|7443.7|7439.9|7436.9|7447.7|7443.7|7428.9|7425.9|583
1629357300000|2021-08-19 07:15:00|7439.4|7436.4|7443.9|7440.9|7444.4|7441.4|7436.9|7433.9|346
1629357600000|2021-08-19 07:20:00|7443.4|7440.4|7441.9|7438.9|7446.4|7443.4|7439.9|7436.9|213
1629357900000|2021-08-19 07:25:00|7441.4|7438.4|7449.9|7446.9|7449.9|7446.9|7438.9|7435.9|217
1629358200000|2021-08-19 07:30:00|7449.4|7446.4|7442.9|7439.9|7450.4|7447.4|7441.9|7438.9|199
1629358500000|2021-08-19 07:35:00|7442.4|7439.4|7447.4|7444.4|7447.9|7444.9|7439.9|7436.9|162
1629358800000|2021-08-19 07:40:00|7446.9|7443.9|7445.9|7442.9|7447.4|7444.4|7441.9|7438.9|110
1629359100000|2021-08-19 07:45:00|7445.4|7442.4|7450.9|7447.9|7451.9|7448.9|7443.9|7440.9|99
1629359400000|2021-08-19 07:50:00|7451.4|7448.4|7441.9|7438.9|7451.4|7448.4|7439.4|7436.4|87
1629359700000|2021-08-19 07:55:00|7441.4|7438.4|7442.9|7439.9|7442.9|7439.9|7438.9|7435.9|71
1629360000000|2021-08-19 08:00:00|7442.4|7439.4|7433.9|7430.9|7442.4|7439.4|7432.9|7429.9|103
1629360300000|2021-08-19 08:05:00|7433.4|7430.4|7433.9|7430.9|7434.9|7431.9|7430.4|7427.4|64
1629360600000|2021-08-19 08:10:00|7434.4|7431.4|7434.9|7431.9|7435.4|7432.4|7431.9|7428.9|90
1629360900000|2021-08-19 08:15:00|7434.4|7431.4|7425.9|7422.9|7434.9|7431.9|7425.9|7422.9|95
1629361200000|2021-08-19 08:20:00|7426.4|7423.4|7424.4|7421.4|7426.9|7423.9|7422.9|7419.9|177
1629361500000|2021-08-19 08:25:00|7423.9|7420.9|7422.9|7419.9|7424.4|7421.4|7419.9|7416.9|136
1629361800000|2021-08-19 08:30:00|7423.4|7420.4|7422.9|7419.9|7424.9|7421.9|7419.9|7416.9|99
1629362100000|2021-08-19 08:35:00|7423.4|7420.4|7423.9|7420.9|7423.9|7420.9|7417.9|7414.9|126
1629362400000|2021-08-19 08:40:00|7423.4|7420.4|7427.9|7424.9|7428.9|7425.9|7422.9|7419.9|133
1629362700000|2021-08-19 08:45:00|7427.4|7424.4|7420.4|7417.4|7427.4|7424.4|7419.4|7416.4|103
1629363000000|2021-08-19 08:50:00|7420.9|7417.9|7421.4|7418.4|7423.9|7420.9|7419.9|7416.9|100
1629363300000|2021-08-19 08:55:00|7420.9|7417.9|7425.4|7422.4|7425.9|7422.9|7420.9|7417.9|99
1629363600000|2021-08-19 09:00:00|7425.9|7422.9|7421.9|7418.9|7426.4|7423.4|7419.9|7416.9|231
1629363900000|2021-08-19 09:05:00|7420.9|7417.9|7418.9|7415.9|7423.4|7420.4|7416.9|7413.9|101
1629364200000|2021-08-19 09:10:00|7418.4|7415.4|7417.9|7414.9|7421.9|7418.9|7416.9|7413.9|70
1629364500000|2021-08-19 09:15:00|7418.4|7415.4|7422.9|7419.9|7422.9|7419.9|7412.9|7409.9|163
1629364800000|2021-08-19 09:20:00|7422.4|7419.4|7422.9|7419.9|7423.4|7420.4|7419.4|7416.4|53
1629365100000|2021-08-19 09:25:00|7423.4|7420.4|7424.4|7421.4|7426.9|7423.9|7421.9|7418.9|98
1629365400000|2021-08-19 09:30:00|7423.9|7420.9|7430.4|7427.4|7430.9|7427.9|7420.4|7417.4|120
1629365700000|2021-08-19 09:35:00|7430.9|7427.9|7430.4|7427.4|7431.9|7428.9|7427.4|7424.4|65
1629366000000|2021-08-19 09:40:00|7429.9|7426.9|7432.9|7429.9|7432.9|7429.9|7428.9|7425.9|46
1629366300000|2021-08-19 09:45:00|7432.4|7429.4|7433.9|7430.9|7434.9|7431.9|7431.4|7428.4|58
1629366600000|2021-08-19 09:50:00|7433.4|7430.4|7436.9|7433.9|7436.9|7433.9|7432.9|7429.9|50
1629366900000|2021-08-19 09:55:00|7437.4|7434.4|7437.4|7434.4|7441.4|7438.4|7435.9|7432.9|141
1629367200000|2021-08-19 10:00:00|7436.9|7433.9|7441.9|7438.9|7442.4|7439.4|7436.9|7433.9|52
1629367500000|2021-08-19 10:05:00|7441.4|7438.4|7441.4|7438.4|7446.9|7443.9|7440.9|7437.9|112
1629367800000|2021-08-19 10:10:00|7440.9|7437.9|7441.9|7438.9|7445.9|7442.9|7440.9|7437.9|43
1629368100000|2021-08-19 10:15:00|7442.4|7439.4|7437.9|7434.9|7443.9|7440.9|7436.9|7433.9|51
1629368400000|2021-08-19 10:20:00|7437.4|7434.4|7443.4|7440.4|7444.4|7441.4|7434.9|7431.9|25
1629368700000|2021-08-19 10:25:00|7443.9|7440.9|7439.9|7436.9|7443.9|7440.9|7435.9|7432.9|25
1629369000000|2021-08-19 10:30:00|7440.4|7437.4|7438.4|7435.4|7441.9|7438.9|7436.9|7433.9|19
1629369300000|2021-08-19 10:35:00|7438.9|7435.9|7436.4|7433.4|7440.4|7437.4|7434.9|7431.9|19
1629369600000|2021-08-19 10:40:00|7435.9|7432.9|7430.4|7427.4|7437.9|7434.9|7429.9|7426.9|31
1629369900000|2021-08-19 10:45:00|7430.9|7427.9|7435.9|7432.9|7435.9|7432.9|7428.9|7425.9|20
1629370200000|2021-08-19 10:50:00|7434.9|7431.9|7431.9|7428.9|7435.9|7432.9|7430.9|7427.9|46
1629370500000|2021-08-19 10:55:00|7432.4|7429.4|7430.4|7427.4|7433.4|7430.4|7427.9|7424.9|32
1629370800000|2021-08-19 11:00:00|7429.9|7426.9|7430.9|7427.9|7431.9|7428.9|7427.9|7424.9|75
1629371100000|2021-08-19 11:05:00|7431.4|7428.4|7426.9|7423.9|7431.9|7428.9|7423.4|7420.4|36
1629371400000|2021-08-19 11:10:00|7426.4|7423.4|7431.4|7428.4|7431.4|7428.4|7424.9|7421.9|28
1629371700000|2021-08-19 11:15:00|7430.9|7427.9|7429.4|7426.4|7432.4|7429.4|7426.9|7423.9|41
1629372000000|2021-08-19 11:20:00|7429.9|7426.9|7429.4|7426.4|7430.9|7427.9|7425.9|7422.9|33
1629372300000|2021-08-19 11:25:00|7428.9|7425.9|7430.9|7427.9|7430.9|7427.9|7427.9|7424.9|19
1629372600000|2021-08-19 11:30:00|7430.4|7427.4|7431.4|7428.4|7431.9|7428.9|7428.9|7425.9|26
1629372900000|2021-08-19 11:35:00|7431.9|7428.9|7431.9|7428.9|7434.4|7431.4|7429.9|7426.9|40
1629373200000|2021-08-19 11:40:00|7432.4|7429.4|7428.4|7425.4|7434.4|7431.4|7427.9|7424.9|42
1629373500000|2021-08-19 11:45:00|7427.9|7424.9|7427.9|7424.9|7430.9|7427.9|7427.9|7424.9|36
1629373800000|2021-08-19 11:50:00|7427.4|7424.4|7420.4|7417.4|7427.9|7424.9|7419.9|7416.9|43
1629374100000|2021-08-19 11:55:00|7419.9|7416.9|7421.4|7418.4|7422.4|7419.4|7418.4|7415.4|59
1629374400000|2021-08-19 12:00:00|7421.9|7418.9|7416.9|7413.9|7422.9|7419.9|7412.9|7409.9|115
1629374700000|2021-08-19 12:05:00|7417.4|7414.4|7422.9|7419.9|7422.9|7419.9|7415.9|7412.9|67
1629375000000|2021-08-19 12:10:00|7422.4|7419.4|7424.9|7421.9|7425.9|7422.9|7421.9|7418.9|42
1629375300000|2021-08-19 12:15:00|7424.4|7421.4|7425.9|7422.9|7426.9|7423.9|7424.4|7421.4|44
1629375600000|2021-08-19 12:20:00|7426.4|7423.4|7431.9|7428.9|7431.9|7428.9|7426.4|7423.4|66
1629375900000|2021-08-19 12:25:00|7432.4|7429.4|7431.4|7428.4|7432.9|7429.9|7430.9|7427.9|47
1629376200000|2021-08-19 12:30:00|7431.9|7428.9|7426.9|7423.9|7431.9|7428.9|7426.4|7423.4|101
1629376500000|2021-08-19 12:35:00|7426.4|7423.4|7428.9|7425.9|7428.9|7425.9|7424.4|7421.4|27
1629376800000|2021-08-19 12:40:00|7429.4|7426.4|7428.9|7425.9|7432.9|7429.9|7428.4|7425.4|172
1629377100000|2021-08-19 12:45:00|7428.4|7425.4|7424.9|7421.9|7428.9|7425.9|7424.4|7421.4|44
1629377400000|2021-08-19 12:50:00|7423.9|7420.9|7421.9|7418.9|7425.9|7422.9|7421.9|7418.9|40
1629377700000|2021-08-19 12:55:00|7422.4|7419.4|7421.4|7418.4|7424.9|7421.9|7421.4|7418.4|45
1629378000000|2021-08-19 13:00:00|7421.9|7418.9|7427.4|7424.4|7428.9|7425.9|7421.9|7418.9|55
1629378300000|2021-08-19 13:05:00|7427.9|7424.9|7432.9|7429.9|7434.9|7431.9|7426.9|7423.9|104
1629378600000|2021-08-19 13:10:00|7433.4|7430.4|7442.4|7439.4|7442.4|7439.4|7433.4|7430.4|64
1629378900000|2021-08-19 13:15:00|7441.9|7438.9|7444.4|7441.4|7445.9|7442.9|7440.9|7437.9|61
1629379200000|2021-08-19 13:20:00|7443.9|7440.9|7442.9|7439.9|7446.9|7443.9|7441.9|7438.9|54
1629379500000|2021-08-19 13:25:00|7442.4|7439.4|7445.9|7442.9|7447.9|7444.9|7442.4|7439.4|103
1629379800000|2021-08-19 13:30:00|7445.4|7442.4|7457.9|7454.9|7458.9|7455.9|7443.4|7440.4|274
1629380100000|2021-08-19 13:35:00|7458.4|7455.4|7455.9|7452.9|7459.9|7456.9|7450.9|7447.9|225
1629380400000|2021-08-19 13:40:00|7456.4|7453.4|7460.4|7457.4|7461.9|7458.9|7449.9|7446.9|158
1629380700000|2021-08-19 13:45:00|7460.9|7457.9|7459.9|7456.9|7469.4|7466.4|7456.9|7453.9|203
1629381000000|2021-08-19 13:50:00|7460.4|7457.4|7469.9|7466.9|7470.4|7467.4|7459.9|7456.9|127
1629381300000|2021-08-19 13:55:00|7470.4|7467.4|7463.4|7460.4|7470.9|7467.9|7463.4|7460.4|112
1629381600000|2021-08-19 14:00:00|7463.9|7460.9|7471.4|7468.4|7473.9|7470.9|7462.9|7459.9|164
1629381900000|2021-08-19 14:05:00|7470.9|7467.9|7471.4|7468.4|7474.4|7471.4|7468.9|7465.9|83
1629382200000|2021-08-19 14:10:00|7470.9|7467.9|7471.4|7468.4|7473.4|7470.4|7467.9|7464.9|64
1629382500000|2021-08-19 14:15:00|7471.9|7468.9|7471.9|7468.9|7477.9|7474.9|7466.9|7463.9|216
1629382800000|2021-08-19 14:20:00|7471.4|7468.4|7467.4|7464.4|7474.9|7471.9|7466.9|7463.9|121
1629383100000|2021-08-19 14:25:00|7467.9|7464.9|7467.9|7464.9|7469.9|7466.9|7464.4|7461.4|129
1629383400000|2021-08-19 14:30:00|7468.4|7465.4|7461.9|7458.9|7468.9|7465.9|7460.9|7457.9|144
1629383700000|2021-08-19 14:35:00|7461.4|7458.4|7451.9|7448.9|7461.4|7458.4|7450.9|7447.9|142
1629384000000|2021-08-19 14:40:00|7451.4|7448.4|7447.9|7444.9|7454.9|7451.9|7446.4|7443.4|317
1629384300000|2021-08-19 14:45:00|7448.4|7445.4|7448.4|7445.4|7451.9|7448.9|7445.9|7442.9|171
1629384600000|2021-08-19 14:50:00|7448.9|7445.9|7457.9|7454.9|7458.9|7455.9|7447.9|7444.9|126
1629384900000|2021-08-19 14:55:00|7458.4|7455.4|7472.4|7469.4|7472.9|7469.9|7457.9|7454.9|132
1629385200000|2021-08-19 15:00:00|7471.9|7468.9|7468.9|7465.9|7472.4|7469.4|7466.4|7463.4|125
1629385500000|2021-08-19 15:05:00|7469.4|7466.4|7463.9|7460.9|7469.9|7466.9|7461.4|7458.4|86
1629385800000|2021-08-19 15:10:00|7464.4|7461.4|7464.9|7461.9|7467.9|7464.9|7462.9|7459.9|75
1629386100000|2021-08-19 15:15:00|7464.4|7461.4|7469.4|7466.4|7469.4|7466.4|7462.9|7459.9|61
1629386400000|2021-08-19 15:20:00|7469.9|7466.9|7472.4|7469.4|7472.4|7469.4|7467.9|7464.9|66
1629386700000|2021-08-19 15:25:00|7471.9|7468.9|7463.9|7460.9|7471.9|7468.9|7462.9|7459.9|72
1629387000000|2021-08-19 15:30:00|7464.4|7461.4|7468.9|7465.9|7472.9|7469.9|7463.9|7460.9|127
1629387300000|2021-08-19 15:35:00|7469.4|7466.4|7468.9|7465.9|7471.9|7468.9|7465.9|7462.9|93
1629387600000|2021-08-19 15:40:00|7468.4|7465.4|7476.9|7473.9|7476.9|7473.9|7467.9|7464.9|107
1629387900000|2021-08-19 15:45:00|7477.9|7474.9|7483.9|7480.9|7484.9|7481.9|7477.9|7474.9|129
1629388200000|2021-08-19 15:50:00|7484.4|7481.4|7482.9|7479.9|7485.9|7482.9|7482.9|7479.9|67
1629388500000|2021-08-19 15:55:00|7483.4|7480.4|7485.4|7482.4|7488.9|7485.9|7483.4|7480.4|160
1629388800000|2021-08-19 16:00:00|7484.9|7481.9|7485.9|7482.9|7488.9|7485.9|7484.9|7481.9|72
1629389100000|2021-08-19 16:05:00|7486.4|7483.4|7481.9|7478.9|7489.9|7486.9|7481.9|7478.9|69
1629389400000|2021-08-19 16:10:00|7482.9|7479.9|7485.9|7482.9|7489.9|7486.9|7482.9|7479.9|71
1629389700000|2021-08-19 16:15:00|7485.4|7482.4|7485.9|7482.9|7486.9|7483.9|7483.9|7480.9|55
1629390000000|2021-08-19 16:20:00|7485.4|7482.4|7486.4|7483.4|7488.9|7485.9|7483.9|7480.9|50
1629390300000|2021-08-19 16:25:00|7486.9|7483.9|7488.4|7485.4|7488.9|7485.9|7485.9|7482.9|40
1629390600000|2021-08-19 16:30:00|7487.9|7484.9|7490.9|7487.9|7491.4|7488.4|7486.9|7483.9|26
1629390900000|2021-08-19 16:35:00|7491.4|7488.4|7493.9|7490.9|7494.9|7491.9|7488.9|7485.9|48
1629391200000|2021-08-19 16:40:00|7494.4|7491.4|7491.4|7488.4|7495.9|7492.9|7490.9|7487.9|22
1629391500000|2021-08-19 16:45:00|7491.9|7488.9|7493.9|7490.9|7494.9|7491.9|7490.9|7487.9|29
1629391800000|2021-08-19 16:50:00|7494.4|7491.4|7495.4|7492.4|7495.9|7492.9|7491.9|7488.9|36
1629392100000|2021-08-19 16:55:00|7494.9|7491.9|7495.9|7492.9|7496.9|7493.9|7494.9|7491.9|71
1629392400000|2021-08-19 17:00:00|7495.4|7492.4|7490.9|7487.9|7495.4|7492.4|7490.9|7487.9|23
1629392700000|2021-08-19 17:05:00|7490.4|7487.4|7488.9|7485.9|7490.4|7487.4|7486.4|7483.4|42
1629393000000|2021-08-19 17:10:00|7489.4|7486.4|7491.9|7488.9|7493.9|7490.9|7488.9|7485.9|23
1629393300000|2021-08-19 17:15:00|7492.4|7489.4|7491.4|7488.4|7492.9|7489.9|7490.4|7487.4|20
1629393600000|2021-08-19 17:20:00|7490.9|7487.9|7490.9|7487.9|7493.9|7490.9|7489.9|7486.9|23
1629393900000|2021-08-19 17:25:00|7491.4|7488.4|7486.4|7483.4|7491.9|7488.9|7486.4|7483.4|14
1629394200000|2021-08-19 17:30:00|7486.9|7483.9|7486.9|7483.9|7487.9|7484.9|7484.4|7481.4|22
1629394500000|2021-08-19 17:35:00|7486.4|7483.4|7490.4|7487.4|7490.4|7487.4|7484.9|7481.9|53
1629394800000|2021-08-19 17:40:00|7489.9|7486.9|7492.9|7489.9|7495.9|7492.9|7489.9|7486.9|66
1629395100000|2021-08-19 17:45:00|7492.4|7489.4|7493.4|7490.4|7493.9|7490.9|7489.9|7486.9|56
1629395400000|2021-08-19 17:50:00|7493.9|7490.9|7490.9|7487.9|7494.9|7491.9|7490.9|7487.9|18
1629395700000|2021-08-19 17:55:00|7491.4|7488.4|7484.9|7481.9|7491.9|7488.9|7484.4|7481.4|39
1629396000000|2021-08-19 18:00:00|7484.4|7481.4|7480.4|7477.4|7488.4|7485.4|7480.4|7477.4|55
1629396300000|2021-08-19 18:05:00|7480.9|7477.9|7482.9|7479.9|7483.9|7480.9|7479.9|7476.9|33
1629396600000|2021-08-19 18:10:00|7483.4|7480.4|7482.9|7479.9|7485.9|7482.9|7478.9|7475.9|30
1629396900000|2021-08-19 18:15:00|7482.4|7479.4|7482.9|7479.9|7483.9|7480.9|7479.4|7476.4|21
1629397200000|2021-08-19 18:20:00|7482.4|7479.4|7484.4|7481.4|7484.9|7481.9|7480.9|7477.9|20
1629397500000|2021-08-19 18:25:00|7484.9|7481.9|7476.4|7473.4|7488.4|7485.4|7476.4|7473.4|21
1629397800000|2021-08-19 18:30:00|7476.9|7473.9|7476.4|7473.4|7476.9|7473.9|7468.9|7465.9|97
1629398100000|2021-08-19 18:35:00|7475.9|7472.9|7477.4|7474.4|7479.9|7476.9|7475.4|7472.4|24
1629398400000|2021-08-19 18:40:00|7476.9|7473.9|7476.9|7473.9|7478.9|7475.9|7472.4|7469.4|23
1629398700000|2021-08-19 18:45:00|7477.4|7474.4|7479.4|7476.4|7480.4|7477.4|7473.9|7470.9|31
1629399000000|2021-08-19 18:50:00|7478.9|7475.9|7487.4|7484.4|7487.4|7484.4|7474.9|7471.9|43
1629399300000|2021-08-19 18:55:00|7486.9|7483.9|7489.9|7486.9|7490.4|7487.4|7485.9|7482.9|23
1629399600000|2021-08-19 19:00:00|7490.9|7487.9|7497.4|7494.4|7497.9|7494.9|7490.9|7487.9|55
1629399900000|2021-08-19 19:05:00|7496.9|7493.9|7498.4|7495.4|7500.9|7497.9|7495.4|7492.4|46
1629400200000|2021-08-19 19:10:00|7498.9|7495.9|7497.9|7494.9|7500.9|7497.9|7496.4|7493.4|72
1629400500000|2021-08-19 19:15:00|7498.4|7495.4|7499.4|7496.4|7501.4|7498.4|7495.9|7492.9|105
1629400800000|2021-08-19 19:20:00|7499.9|7496.9|7499.9|7496.9|7501.9|7498.9|7496.9|7493.9|83
1629401100000|2021-08-19 19:25:00|7499.4|7496.4|7502.9|7499.9|7502.9|7499.9|7498.4|7495.4|80
1629401400000|2021-08-19 19:30:00|7503.4|7500.4|7501.9|7498.9|7503.9|7500.9|7497.9|7494.9|157
1629401700000|2021-08-19 19:35:00|7502.4|7499.4|7494.9|7491.9|7502.9|7499.9|7494.4|7491.4|93
1629402000000|2021-08-19 19:40:00|7494.4|7491.4|7490.9|7487.9|7495.9|7492.9|7489.4|7486.4|123
1629402300000|2021-08-19 19:45:00|7490.4|7487.4|7487.4|7484.4|7490.9|7487.9|7484.9|7481.9|92
1629402600000|2021-08-19 19:50:00|7487.9|7484.9|7486.4|7483.4|7492.4|7489.4|7484.9|7481.9|78
1629402900000|2021-08-19 19:55:00|7485.9|7482.9|7487.9|7484.9|7489.4|7486.4|7482.9|7479.9|138
1629403200000|2021-08-19 20:00:00|7487.4|7484.4|7489.9|7486.9|7490.9|7487.9|7486.9|7483.9|91
1629403500000|2021-08-19 20:05:00|7489.4|7486.4|7493.9|7490.9|7494.9|7491.9|7489.4|7486.4|31
1629403800000|2021-08-19 20:10:00|7492.9|7489.9|7489.9|7486.9|7494.9|7491.9|7489.9|7486.9|32
1629404100000|2021-08-19 20:15:00|7490.4|7487.4|7490.4|7487.4|7491.4|7488.4|7489.9|7486.9|7
1629404400000|2021-08-19 20:20:00|7489.9|7486.9|7489.9|7486.9|7489.9|7486.9|7488.9|7485.9|5
1629404700000|2021-08-19 20:25:00|7489.4|7486.4|7489.9|7486.9|7490.9|7487.9|7488.9|7485.9|7
1629405000000|2021-08-19 20:30:00|7489.4|7486.4|7488.9|7485.9|7489.9|7486.9|7487.9|7484.9|10
1629405300000|2021-08-19 20:35:00|7489.4|7486.4|7488.9|7485.9|7489.4|7486.4|7487.4|7484.4|11
1629405600000|2021-08-19 20:40:00|7488.4|7485.4|7488.9|7485.9|7488.9|7485.9|7487.9|7484.9|3
1629405900000|2021-08-19 20:45:00|7489.4|7486.4|7488.9|7485.9|7489.4|7486.4|7488.9|7485.9|3
1629406200000|2021-08-19 20:50:00|7489.4|7486.4|7487.9|7484.9|7489.4|7486.4|7487.9|7484.9|6
1629406500000|2021-08-19 20:55:00|7488.4|7485.4|7486.4|7483.4|7488.9|7485.9|7486.4|7483.4|12
1629406800000|2021-08-19 21:00:00|7489.2|7485.2|7489|7485|7489.2|7485.2|7488.7|7484.7|0
1629407100000|2021-08-19 21:05:00|7488.9|7484.9|7489|7485|7489.2|7485.2|7488.9|7484.9|0
1629407400000|2021-08-19 21:10:00|7489.1|7485.1|7489.4|7485.4|7489.8|7485.8|7489.1|7485.1|0
1629407700000|2021-08-19 21:15:00|7489.3|7485.3|7489.8|7485.8|7489.8|7485.8|7489.3|7485.3|0
1629408300000|2021-08-19 21:25:00|7489.9|7485.9|7489.8|7485.8|7489.9|7485.9|7489.8|7485.8|0
1629408600000|2021-08-19 21:30:00|7489.7|7485.7|7488.9|7484.9|7489.7|7485.7|7488.4|7484.4|0
1629408900000|2021-08-19 21:35:00|7488.8|7484.8|7488.5|7484.5|7488.8|7484.8|7487.8|7483.8|0
1629409200000|2021-08-19 21:40:00|7488.4|7484.4|7488.6|7484.6|7488.7|7484.7|7487.8|7483.8|0
1629409500000|2021-08-19 21:45:00|7488.5|7484.5|7488.3|7484.3|7488.7|7484.7|7488.1|7484.1|0
1629409800000|2021-08-19 21:50:00|7488.4|7484.4|7488.2|7484.2|7488.5|7484.5|7487.9|7483.9|0
1629410100000|2021-08-19 21:55:00|7488.1|7484.1|7488.1|7484.1|7488.6|7484.6|7487.6|7483.6|0
1629410400000|2021-08-19 22:00:00|7490|7486|7486.4|7482.4|7490|7486|7486|7482|0
1629410700000|2021-08-19 22:05:00|7486.8|7482.8|7486.8|7482.8|7486.8|7482.8|7486.1|7482.1|0
1629411000000|2021-08-19 22:10:00|7487.2|7483.2|7487|7483|7488.5|7484.5|7486.6|7482.6|0
1629411300000|2021-08-19 22:15:00|7487.4|7483.4|7486.9|7482.9|7487.4|7483.4|7484.8|7480.8|0
1629411600000|2021-08-19 22:20:00|7486.7|7482.7|7488|7484|7488.6|7484.6|7486.7|7482.7|0
1629411900000|2021-08-19 22:25:00|7488.2|7484.2|7489|7485|7489.9|7485.9|7488|7484|0
1629412200000|2021-08-19 22:30:00|7489.4|7485.4|7487.1|7483.1|7489.4|7485.4|7487.1|7483.1|0
1629412500000|2021-08-19 22:35:00|7486.8|7482.8|7486|7482|7486.8|7482.8|7485.6|7481.6|0
1629412800000|2021-08-19 22:40:00|7486.1|7482.1|7484.1|7480.1|7486.3|7482.3|7482.9|7478.9|0
1629413100000|2021-08-19 22:45:00|7483.7|7479.7|7485.1|7481.1|7485.1|7481.1|7483.6|7479.6|0
1629413400000|2021-08-19 22:50:00|7484.9|7480.9|7485.2|7481.2|7485.4|7481.4|7484|7480|0
1629413700000|2021-08-19 22:55:00|7485|7481|7484.2|7480.2|7485.4|7481.4|7483.9|7479.9|0
1629414000000|2021-08-19 23:00:00|7484.6|7480.6|7485.4|7481.4|7485.8|7481.8|7483.8|7479.8|0
1629414300000|2021-08-19 23:05:00|7485.6|7481.6|7484.6|7480.6|7485.8|7481.8|7483.9|7479.9|0
1629414600000|2021-08-19 23:10:00|7484.7|7480.7|7483.9|7479.9|7484.9|7480.9|7483.8|7479.8|0
1629414900000|2021-08-19 23:15:00|7484.1|7480.1|7483.9|7479.9|7485.1|7481.1|7483.5|7479.5|0
1629415200000|2021-08-19 23:20:00|7483.5|7479.5|7485.2|7481.2|7485.6|7481.6|7483.5|7479.5|0
1629415500000|2021-08-19 23:25:00|7485.3|7481.3|7485.6|7481.6|7487.1|7483.1|7485.3|7481.3|0
1629415800000|2021-08-19 23:30:00|7485.8|7481.8|7484.7|7480.7|7486|7482|7484.5|7480.5|0
1629416100000|2021-08-19 23:35:00|7484.5|7480.5|7484.2|7480.2|7484.9|7480.9|7483.8|7479.8|0
1629416400000|2021-08-19 23:40:00|7484|7480|7482.5|7478.5|7484.2|7480.2|7482.5|7478.5|0
1629416700000|2021-08-19 23:45:00|7482.1|7478.1|7480.6|7476.6|7483.3|7479.3|7480.2|7476.2|0
1629417000000|2021-08-19 23:50:00|7488.4|7486.4|7475.4|7473.4|7488.4|7486.4|7473.4|7471.4|548
1629417300000|2021-08-19 23:55:00|7474.9|7472.9|7483.9|7481.9|7486.4|7484.4|7473.4|7471.4|280
1629417600000|2021-08-20 00:00:00|7484.4|7482.4|7494.9|7493.9|7499.9|7498.9|7479.4|7478.4|793
1629417900000|2021-08-20 00:05:00|7495.4|7494.4|7490.9|7489.9|7501.9|7500.9|7489.9|7488.9|573
1629418200000|2021-08-20 00:10:00|7491.9|7490.9|7488.9|7487.9|7491.9|7490.9|7481.9|7480.9|713
1629418500000|2021-08-20 00:15:00|7489.9|7488.9|7491.9|7490.9|7493.9|7492.9|7481.9|7480.9|614
1629418800000|2021-08-20 00:20:00|7491.4|7490.4|7504.9|7503.9|7508.9|7507.9|7490.9|7489.9|970
1629419100000|2021-08-20 00:25:00|7505.4|7504.4|7508.9|7507.9|7508.9|7507.9|7503.9|7502.9|463
1629419400000|2021-08-20 00:30:00|7509.4|7508.4|7512.9|7511.9|7519.4|7518.4|7508.9|7507.9|638
1629419700000|2021-08-20 00:35:00|7513.9|7512.9|7514.9|7513.9|7518.9|7517.9|7512.9|7511.9|353
1629420000000|2021-08-20 00:40:00|7515.4|7514.4|7515.9|7514.9|7518.9|7517.9|7514.9|7513.9|318
1629420300000|2021-08-20 00:45:00|7516.9|7515.9|7513.4|7512.4|7517.9|7516.9|7510.9|7509.9|294
1629420600000|2021-08-20 00:50:00|7513.9|7512.9|7508.9|7507.9|7514.9|7513.9|7508.9|7507.9|348
1629420900000|2021-08-20 00:55:00|7508.4|7507.4|7501.4|7500.4|7509.4|7508.4|7501.4|7500.4|356
1629421200000|2021-08-20 01:00:00|7500.9|7499.9|7504.9|7503.9|7504.9|7503.9|7500.4|7499.4|345
1629421500000|2021-08-20 01:05:00|7505.4|7504.4|7497.9|7496.9|7509.9|7508.9|7496.9|7495.9|346
1629421800000|2021-08-20 01:10:00|7497.4|7496.4|7496.9|7495.9|7501.9|7500.9|7496.9|7495.9|240
1629422100000|2021-08-20 01:15:00|7497.4|7496.4|7493.9|7492.9|7497.9|7496.9|7490.9|7489.9|387
1629422400000|2021-08-20 01:20:00|7493.4|7492.4|7495.9|7494.9|7496.9|7495.9|7491.9|7490.9|334
1629422700000|2021-08-20 01:25:00|7496.9|7495.9|7497.9|7496.9|7499.9|7498.9|7495.4|7494.4|216
1629423000000|2021-08-20 01:30:00|7498.4|7497.4|7491.9|7490.9|7498.9|7497.9|7489.9|7488.9|300
1629423300000|2021-08-20 01:35:00|7491.4|7490.4|7483.9|7482.9|7491.4|7490.4|7482.4|7481.4|286
1629423600000|2021-08-20 01:40:00|7483.4|7482.4|7476.9|7475.9|7485.9|7484.9|7476.9|7475.9|294
1629423900000|2021-08-20 01:45:00|7477.4|7476.4|7482.9|7481.9|7483.9|7482.9|7477.4|7476.4|273
1629424200000|2021-08-20 01:50:00|7482.4|7481.4|7484.2|7483.2|7488.2|7487.2|7481.9|7480.9|233
1629424500000|2021-08-20 01:55:00|7483.2|7482.2|7490.2|7489.2|7491.2|7490.2|7482.2|7481.2|142
1629424800000|2021-08-20 02:00:00|7490.7|7489.7|7491.2|7490.2|7492.2|7491.2|7487.2|7486.2|182
1629425100000|2021-08-20 02:05:00|7490.7|7489.7|7490.2|7489.2|7495.2|7494.2|7487.7|7486.7|206
1629425400000|2021-08-20 02:10:00|7489.7|7488.7|7489.7|7488.7|7490.2|7489.2|7485.2|7484.2|231
1629425700000|2021-08-20 02:15:00|7489.2|7488.2|7487.2|7486.2|7490.2|7489.2|7486.2|7485.2|135
1629426000000|2021-08-20 02:20:00|7486.2|7485.2|7483.2|7482.2|7488.2|7487.2|7483.2|7482.2|166
1629426300000|2021-08-20 02:25:00|7482.7|7481.7|7483.2|7482.2|7486.2|7485.2|7481.2|7480.2|152
1629426600000|2021-08-20 02:30:00|7484.2|7483.2|7480.2|7479.2|7484.2|7483.2|7480.2|7479.2|193
1629426900000|2021-08-20 02:35:00|7479.7|7478.7|7474.7|7473.7|7480.2|7479.2|7474.2|7473.2|243
1629427200000|2021-08-20 02:40:00|7475.2|7474.2|7470.2|7469.2|7476.2|7475.2|7470.2|7469.2|178
1629427500000|2021-08-20 02:45:00|7470.7|7469.7|7471.2|7470.2|7472.2|7471.2|7469.2|7468.2|198
1629427800000|2021-08-20 02:50:00|7471.7|7470.7|7467.2|7466.2|7471.7|7470.7|7465.7|7464.7|223
1629428100000|2021-08-20 02:55:00|7466.7|7465.7|7463.2|7462.2|7467.2|7466.2|7461.7|7460.7|290
1629428400000|2021-08-20 03:00:00|7464.2|7463.2|7469.2|7468.2|7472.2|7471.2|7464.2|7463.2|251
1629428700000|2021-08-20 03:05:00|7468.2|7467.2|7469.2|7468.2|7472.2|7471.2|7466.2|7465.2|229
1629429000000|2021-08-20 03:10:00|7468.7|7467.7|7472.2|7471.2|7473.7|7472.7|7466.2|7465.2|343
1629429300000|2021-08-20 03:15:00|7472.7|7471.7|7475.2|7474.2|7475.2|7474.2|7470.2|7469.2|199
1629429600000|2021-08-20 03:20:00|7475.7|7474.7|7478.2|7477.2|7479.2|7478.2|7474.2|7473.2|190
1629429900000|2021-08-20 03:25:00|7479.2|7478.2|7472.2|7471.2|7479.2|7478.2|7472.2|7471.2|130
1629430200000|2021-08-20 03:30:00|7472.7|7471.7|7472.2|7471.2|7474.2|7473.2|7470.2|7469.2|145
1629430500000|2021-08-20 03:35:00|7472.7|7471.7|7472.2|7471.2|7474.2|7473.2|7470.2|7469.2|236
1629430800000|2021-08-20 03:40:00|7472.7|7471.7|7474.2|7473.2|7475.2|7474.2|7472.7|7471.7|157
1629431100000|2021-08-20 03:45:00|7473.7|7472.7|7474.2|7473.2|7476.2|7475.2|7471.7|7470.7|184
1629431400000|2021-08-20 03:50:00|7474.7|7473.7|7476.2|7475.2|7477.7|7476.7|7474.2|7473.2|115
1629431700000|2021-08-20 03:55:00|7476.7|7475.7|7481.2|7480.2|7481.2|7480.2|7476.2|7475.2|180
1629432000000|2021-08-20 04:00:00|7480.2|7479.2|7471.2|7470.2|7481.2|7480.2|7471.2|7470.2|174
1629432300000|2021-08-20 04:05:00|7470.2|7469.2|7480.2|7479.2|7481.2|7480.2|7470.2|7469.2|254
1629432600000|2021-08-20 04:10:00|7480.7|7479.7|7479.2|7478.2|7481.2|7480.2|7477.2|7476.2|175
1629432900000|2021-08-20 04:15:00|7478.2|7477.2|7482.2|7481.2|7484.7|7483.7|7478.2|7477.2|223
1629433200000|2021-08-20 04:20:00|7481.2|7480.2|7482.7|7481.7|7484.2|7483.2|7481.2|7480.2|168
1629433500000|2021-08-20 04:25:00|7482.2|7481.2|7483.2|7482.2|7484.2|7483.2|7481.2|7480.2|152
1629433800000|2021-08-20 04:30:00|7482.2|7481.2|7484.2|7483.2|7486.2|7485.2|7482.2|7481.2|231
1629434100000|2021-08-20 04:35:00|7484.7|7483.7|7474.7|7473.7|7484.7|7483.7|7474.7|7473.7|242
1629434400000|2021-08-20 04:40:00|7474.2|7473.2|7476.2|7475.2|7477.2|7476.2|7474.2|7473.2|196
1629434700000|2021-08-20 04:45:00|7477.2|7476.2|7476.2|7475.2|7477.2|7476.2|7473.7|7472.7|153
1629435000000|2021-08-20 04:50:00|7476.7|7475.7|7475.2|7474.2|7477.7|7476.7|7475.2|7474.2|161
1629435300000|2021-08-20 04:55:00|7475.7|7474.7|7477.2|7476.2|7477.2|7476.2|7475.2|7474.2|168
1629435600000|2021-08-20 05:00:00|7477.7|7476.7|7468.2|7467.2|7477.7|7476.7|7468.2|7467.2|279
1629435900000|2021-08-20 05:05:00|7467.2|7466.2|7466.2|7465.2|7467.2|7466.2|7463.2|7462.2|403
1629436200000|2021-08-20 05:10:00|7465.7|7464.7|7467.2|7466.2|7468.2|7467.2|7465.2|7464.2|281
1629436500000|2021-08-20 05:15:00|7466.7|7465.7|7466.2|7465.2|7468.2|7467.2|7464.2|7463.2|259
1629436800000|2021-08-20 05:20:00|7465.7|7464.7|7469.2|7468.2|7469.2|7468.2|7465.2|7464.2|189
1629437100000|2021-08-20 05:25:00|7469.7|7468.7|7465.2|7464.2|7470.2|7469.2|7464.2|7463.2|246
1629437400000|2021-08-20 05:30:00|7464.7|7463.7|7460.2|7459.2|7464.7|7463.7|7460.2|7459.2|280
1629437700000|2021-08-20 05:35:00|7460.7|7459.7|7463.7|7462.7|7465.2|7464.2|7460.2|7459.2|224
1629438000000|2021-08-20 05:40:00|7463.2|7462.2|7461.2|7460.2|7464.7|7463.7|7459.2|7458.2|207
1629438300000|2021-08-20 05:45:00|7461.7|7460.7|7468.2|7467.2|7469.2|7468.2|7461.2|7460.2|459
1629438600000|2021-08-20 05:50:00|7466.2|7465.2|7470.2|7469.2|7471.2|7470.2|7466.2|7465.2|343
1629438900000|2021-08-20 05:55:00|7469.7|7468.7|7469.7|7468.7|7473.7|7472.7|7467.2|7466.2|415
1629439200000|2021-08-20 06:00:00|7468|7466|7468.5|7466.5|7472.5|7470.5|7464|7462|512
1629439500000|2021-08-20 06:05:00|7469|7467|7465.5|7463.5|7469.5|7467.5|7461|7459|1768
1629439800000|2021-08-20 06:10:00|7466.5|7464.5|7465.5|7463.5|7466.5|7464.5|7460.5|7458.5|1113
1629440100000|2021-08-20 06:15:00|7466|7464|7464|7462|7468|7466|7462.5|7460.5|644
1629440400000|2021-08-20 06:20:00|7463.5|7461.5|7460|7458|7464.5|7462.5|7459|7457|216
1629440700000|2021-08-20 06:25:00|7460.5|7458.5|7463.5|7461.5|7465.5|7463.5|7459.5|7457.5|378
1629441000000|2021-08-20 06:30:00|7464.5|7460.5|7460.4|7456.4|7464.5|7460.5|7460.1|7456.1|0
1629441300000|2021-08-20 06:35:00|7460.5|7456.5|7462.4|7458.4|7462.8|7458.8|7459|7455|0
1629441600000|2021-08-20 06:40:00|7462.5|7458.5|7461|7457|7462.8|7458.8|7460.1|7456.1|0
1629441900000|2021-08-20 06:45:00|7461.4|7457.4|7456.2|7452.2|7461.7|7457.7|7456|7452|0
1629442200000|2021-08-20 06:50:00|7456.6|7452.6|7460.6|7456.6|7461.8|7457.8|7455.8|7451.8|0
1629442500000|2021-08-20 06:55:00|7460.3|7456.3|7462.4|7458.4|7463.8|7459.8|7460.2|7456.2|0
1629442800000|2021-08-20 07:00:00|7462.2|7458.2|7462.4|7458.4|7464.7|7460.7|7457|7453|0
1629443100000|2021-08-20 07:05:00|7462.6|7458.6|7459.8|7455.8|7463.1|7459.1|7455.8|7451.8|0
1629443400000|2021-08-20 07:10:00|7459.9|7455.9|7462|7459|7464|7461|7455.5|7452.5|267
1629443700000|2021-08-20 07:15:00|7461.5|7458.5|7454.5|7451.5|7462.5|7459.5|7454|7451|123
1629444000000|2021-08-20 07:20:00|7454|7451|7451|7448|7457|7454|7450|7447|151
1629444300000|2021-08-20 07:25:00|7450.5|7447.5|7441|7438|7450.5|7447.5|7439.5|7436.5|132
1629444600000|2021-08-20 07:30:00|7441.5|7438.5|7442|7439|7445.5|7442.5|7440|7437|68
1629444900000|2021-08-20 07:35:00|7441.5|7438.5|7439|7436|7442.5|7439.5|7435|7432|44
1629445200000|2021-08-20 07:40:00|7440|7437|7441.5|7438.5|7442|7439|7437.5|7434.5|39
1629445500000|2021-08-20 07:45:00|7441|7438|7441|7438|7442.5|7439.5|7438|7435|31
1629445800000|2021-08-20 07:50:00|7440.5|7437.5|7439.5|7436.5|7444.5|7441.5|7437|7434|86
1629446100000|2021-08-20 07:55:00|7439|7436|7445|7442|7446|7443|7439|7436|106
1629446400000|2021-08-20 08:00:00|7445.5|7442.5|7450.5|7447.5|7452|7449|7445.5|7442.5|70
1629446700000|2021-08-20 08:05:00|7451|7448|7445|7442|7453|7450|7445|7442|35
1629447000000|2021-08-20 08:10:00|7445.5|7442.5|7444|7441|7447|7444|7443|7440|30
1629447300000|2021-08-20 08:15:00|7444.5|7441.5|7444|7441|7446.5|7443.5|7443.5|7440.5|40
1629447600000|2021-08-20 08:20:00|7443.5|7440.5|7437|7434|7444|7441|7436|7433|33
1629447900000|2021-08-20 08:25:00|7437.5|7434.5|7443|7440|7444|7441|7437|7434|48
1629448200000|2021-08-20 08:30:00|7443.5|7440.5|7444|7441|7445.5|7442.5|7441|7438|55
1629448500000|2021-08-20 08:35:00|7444.5|7441.5|7445|7442|7447|7444|7443.5|7440.5|20
1629448800000|2021-08-20 08:40:00|7444.5|7441.5|7447.5|7444.5|7450|7447|7444|7441|27
1629449100000|2021-08-20 08:45:00|7447|7444|7449|7446|7450.5|7447.5|7446.5|7443.5|40
1629449400000|2021-08-20 08:50:00|7449.5|7446.5|7452|7449|7453|7450|7448|7445|109
1629449700000|2021-08-20 08:55:00|7451.5|7448.5|7449|7446|7452|7449|7448.5|7445.5|20
1629450000000|2021-08-20 09:00:00|7449.5|7446.5|7451|7448|7451.5|7448.5|7449|7446|47
1629450300000|2021-08-20 09:05:00|7451.5|7448.5|7451|7448|7452|7449|7450|7447|21
1629450600000|2021-08-20 09:10:00|7450.5|7447.5|7448|7445|7451.5|7448.5|7445|7442|101
1629450900000|2021-08-20 09:15:00|7447.5|7444.5|7450|7447|7451|7448|7447|7444|32
1629451200000|2021-08-20 09:20:00|7450.5|7447.5|7453|7450|7454|7451|7450|7447|40
1629451500000|2021-08-20 09:25:00|7452.5|7449.5|7454.5|7451.5|7455|7452|7452|7449|41
1629451800000|2021-08-20 09:30:00|7454|7451|7454|7451|7454|7451|7447|7444|34
1629452100000|2021-08-20 09:35:00|7454.5|7451.5|7459|7456|7459|7456|7454.5|7451.5|58
1629452400000|2021-08-20 09:40:00|7459.5|7456.5|7458|7455|7460.5|7457.5|7458|7455|46
1629452700000|2021-08-20 09:45:00|7457.5|7454.5|7456|7453|7457.5|7454.5|7454.5|7451.5|35
1629453000000|2021-08-20 09:50:00|7455.5|7452.5|7448|7445|7456|7453|7447|7444|45
1629453300000|2021-08-20 09:55:00|7447.5|7444.5|7450|7447|7451.5|7448.5|7445|7442|30
1629453600000|2021-08-20 10:00:00|7449.5|7446.5|7445|7442|7451|7448|7445|7442|56
1629453900000|2021-08-20 10:05:00|7445.5|7442.5|7447|7444|7448|7445|7444|7441|81
1629454200000|2021-08-20 10:10:00|7446.5|7443.5|7448.5|7445.5|7449|7446|7445|7442|36
1629454500000|2021-08-20 10:15:00|7448|7445|7452.5|7449.5|7453|7450|7448|7445|23
1629454800000|2021-08-20 10:20:00|7453|7450|7445.5|7442.5|7453|7450|7445|7442|49
1629455100000|2021-08-20 10:25:00|7445|7442|7447.5|7444.5|7448.5|7445.5|7445|7442|40
1629455400000|2021-08-20 10:30:00|7448|7445|7449|7446|7450|7447|7447|7444|46
1629455700000|2021-08-20 10:35:00|7448.5|7445.5|7448|7445|7448.5|7445.5|7445.5|7442.5|32
1629456000000|2021-08-20 10:40:00|7447.5|7444.5|7450|7447|7450|7447|7447|7444|37
1629456300000|2021-08-20 10:45:00|7450.5|7447.5|7450|7447|7452.5|7449.5|7450|7447|39
1629456600000|2021-08-20 10:50:00|7449.5|7446.5|7446.5|7443.5|7450.5|7447.5|7446|7443|11
1629456900000|2021-08-20 10:55:00|7447|7444|7446|7443|7448|7445|7445|7442|20
1629457200000|2021-08-20 11:00:00|7446.5|7443.5|7446|7443|7447|7444|7445|7442|47
1629457500000|2021-08-20 11:05:00|7445.5|7442.5|7440.5|7437.5|7446|7443|7439.5|7436.5|43
1629457800000|2021-08-20 11:10:00|7441|7438|7442|7439|7445|7442|7440.5|7437.5|24
1629458100000|2021-08-20 11:15:00|7441.5|7438.5|7442|7439|7442.5|7439.5|7440|7437|25
1629458400000|2021-08-20 11:20:00|7442.5|7439.5|7443.5|7440.5|7445|7442|7442|7439|44
1629458700000|2021-08-20 11:25:00|7443|7440|7448|7445|7448|7445|7443|7440|19
1629459000000|2021-08-20 11:30:00|7447.5|7444.5|7446|7443|7448.5|7445.5|7445|7442|15
1629459300000|2021-08-20 11:35:00|7446.5|7443.5|7450.5|7447.5|7450.5|7447.5|7446|7443|8
1629459600000|2021-08-20 11:40:00|7450|7447|7449.5|7446.5|7453.5|7450.5|7449|7446|60
1629459900000|2021-08-20 11:45:00|7449|7446|7448|7445|7451|7448|7447|7444|69
1629460200000|2021-08-20 11:50:00|7447.5|7444.5|7446|7443|7448|7445|7446|7443|8
1629460500000|2021-08-20 11:55:00|7446.5|7443.5|7445|7442|7447|7444|7444|7441|20
1629460800000|2021-08-20 12:00:00|7445.5|7442.5|7446|7443|7447|7444|7444|7441|38
1629461100000|2021-08-20 12:05:00|7445.5|7442.5|7444|7441|7446|7443|7443.5|7440.5|26
1629461400000|2021-08-20 12:10:00|7445|7442|7444.5|7441.5|7448|7445|7444|7441|42
1629461700000|2021-08-20 12:15:00|7445|7442|7446|7443|7447|7444|7444.5|7441.5|17
1629462000000|2021-08-20 12:20:00|7446.5|7443.5|7446|7443|7449|7446|7446|7443|14
1629462300000|2021-08-20 12:25:00|7446.5|7443.5|7449|7446|7449.5|7446.5|7446|7443|61
1629462600000|2021-08-20 12:30:00|7448.5|7445.5|7449|7446|7449|7446|7445.5|7442.5|23
1629462900000|2021-08-20 12:35:00|7449.5|7446.5|7448|7445|7449.5|7446.5|7448|7445|315
1629463200000|2021-08-20 12:40:00|7447.5|7444.5|7451.5|7448.5|7453|7450|7447|7444|59
1629463500000|2021-08-20 12:45:00|7451|7448|7452|7449|7452|7449|7450|7447|31
1629463800000|2021-08-20 12:50:00|7452.5|7449.5|7452|7449|7453|7450|7450|7447|21
1629464100000|2021-08-20 12:55:00|7452.5|7449.5|7458|7455|7458|7455|7452.5|7449.5|36
1629464400000|2021-08-20 13:00:00|7458.5|7455.5|7459|7456|7459|7456|7456|7453|33
1629464700000|2021-08-20 13:05:00|7459.5|7456.5|7461|7458|7462|7459|7459|7456|48
1629465000000|2021-08-20 13:10:00|7461.5|7458.5|7463|7460|7463.5|7460.5|7460|7457|59
1629465300000|2021-08-20 13:15:00|7463.5|7460.5|7461|7458|7464|7461|7460|7457|63
1629465600000|2021-08-20 13:20:00|7461.5|7458.5|7456|7453|7463|7460|7456|7453|76
1629465900000|2021-08-20 13:25:00|7456.5|7453.5|7455.5|7452.5|7460|7457|7455|7452|63
1629466200000|2021-08-20 13:30:00|7455|7452|7461|7458|7461|7458|7451.5|7448.5|217
1629466500000|2021-08-20 13:35:00|7461.5|7458.5|7461.5|7458.5|7466|7463|7460.5|7457.5|241
1629466800000|2021-08-20 13:40:00|7462|7459|7462.5|7459.5|7463|7460|7458|7455|100
1629467100000|2021-08-20 13:45:00|7462|7459|7468|7465|7470|7467|7462|7459|315
1629467400000|2021-08-20 13:50:00|7467.5|7464.5|7463|7460|7470|7467|7463|7460|161
1629467700000|2021-08-20 13:55:00|7463.5|7460.5|7466|7463|7467.5|7464.5|7463|7460|194
1629468000000|2021-08-20 14:00:00|7466.5|7463.5|7473|7470|7475|7472|7465|7462|223
1629468300000|2021-08-20 14:05:00|7473.5|7470.5|7472|7469|7474|7471|7470.5|7467.5|144
1629468600000|2021-08-20 14:10:00|7472.5|7469.5|7469|7466|7474|7471|7469|7466|222
1629468900000|2021-08-20 14:15:00|7468.5|7465.5|7473|7470|7476|7473|7467.5|7464.5|246
1629469200000|2021-08-20 14:20:00|7473.5|7470.5|7480|7477|7482|7479|7473|7470|386
1629469500000|2021-08-20 14:25:00|7479.5|7476.5|7477|7474|7479.5|7476.5|7474|7471|94
1629469800000|2021-08-20 14:30:00|7477.5|7474.5|7479|7476|7482|7479|7476.5|7473.5|131
1629470100000|2021-08-20 14:35:00|7479.5|7476.5|7478|7475|7483|7480|7476.5|7473.5|110
1629470400000|2021-08-20 14:40:00|7478.5|7475.5|7475|7472|7479.5|7476.5|7475|7472|88
1629470700000|2021-08-20 14:45:00|7475.5|7472.5|7478|7475|7480|7477|7475|7472|100
1629471000000|2021-08-20 14:50:00|7477.5|7474.5|7476|7473|7478.5|7475.5|7474|7471|90
1629471300000|2021-08-20 14:55:00|7475|7472|7472|7469|7476|7473|7471|7468|161
1629471600000|2021-08-20 15:00:00|7471|7468|7471|7468|7475|7472|7470.5|7467.5|117
1629471900000|2021-08-20 15:05:00|7470.5|7467.5|7472.5|7469.5|7473.5|7470.5|7470.5|7467.5|65
1629472200000|2021-08-20 15:10:00|7472|7469|7476|7473|7476.5|7473.5|7472|7469|60
1629472500000|2021-08-20 15:15:00|7475.5|7472.5|7475|7472|7477|7474|7474|7471|54
1629472800000|2021-08-20 15:20:00|7474.5|7471.5|7474|7471|7477.5|7474.5|7474|7471|92
1629473100000|2021-08-20 15:25:00|7474.5|7471.5|7473|7470|7477.5|7474.5|7472.5|7469.5|80
1629473400000|2021-08-20 15:30:00|7472.5|7469.5|7479|7476|7480|7477|7472.5|7469.5|46
1629473700000|2021-08-20 15:35:00|7479.5|7476.5|7477.5|7474.5|7481|7478|7476.5|7473.5|38
1629474000000|2021-08-20 15:40:00|7478|7475|7478.5|7475.5|7479.5|7476.5|7476|7473|22
1629474300000|2021-08-20 15:45:00|7479|7476|7476.5|7473.5|7480|7477|7476|7473|29
1629474600000|2021-08-20 15:50:00|7477|7474|7476|7473|7479|7476|7474.5|7471.5|39
1629474900000|2021-08-20 15:55:00|7476.5|7473.5|7479|7476|7479|7476|7474|7471|29
1629475200000|2021-08-20 16:00:00|7478.5|7475.5|7483|7480|7483|7480|7478|7475|42
1629475500000|2021-08-20 16:05:00|7484|7481|7482|7479|7485|7482|7482|7479|69
1629475800000|2021-08-20 16:10:00|7481.5|7478.5|7480.5|7477.5|7483.5|7480.5|7480|7477|26
1629476100000|2021-08-20 16:15:00|7481|7478|7482|7479|7482|7479|7480|7477|16
1629476400000|2021-08-20 16:20:00|7481.5|7478.5|7482.5|7479.5|7482.5|7479.5|7480.5|7477.5|12
1629476700000|2021-08-20 16:25:00|7483|7480|7487.5|7484.5|7488|7485|7482|7479|25
1629477000000|2021-08-20 16:30:00|7488|7485|7485|7482|7488.5|7485.5|7485|7482|32
1629477300000|2021-08-20 16:35:00|7485.5|7482.5|7487|7484|7487.5|7484.5|7485|7482|17
1629477600000|2021-08-20 16:40:00|7487.5|7484.5|7488|7485|7488|7485|7486|7483|8
1629477900000|2021-08-20 16:45:00|7487.5|7484.5|7488.5|7485.5|7489|7486|7487|7484|19
1629478200000|2021-08-20 16:50:00|7488|7485|7489|7486|7489|7486|7487|7484|8
1629478500000|2021-08-20 16:55:00|7488.5|7485.5|7487|7484|7489|7486|7487|7484|12
1629478800000|2021-08-20 17:00:00|7487.5|7484.5|7487.5|7484.5|7488|7485|7487|7484|10
1629479100000|2021-08-20 17:05:00|7488|7485|7487|7484|7488|7485|7487|7484|4
1629479400000|2021-08-20 17:10:00|7488|7485|7488.5|7485.5|7489|7486|7487.5|7484.5|7
1629479700000|2021-08-20 17:15:00|7489|7486|7488.5|7485.5|7489.5|7486.5|7487.5|7484.5|7
1629480000000|2021-08-20 17:20:00|7489|7486|7488|7485|7490|7487|7487.5|7484.5|10
1629480300000|2021-08-20 17:25:00|7487.5|7484.5|7485.5|7482.5|7487.5|7484.5|7485.5|7482.5|8
1629480600000|2021-08-20 17:30:00|7486|7483|7486|7483|7487|7484|7485.5|7482.5|21
1629480900000|2021-08-20 17:35:00|7486.5|7483.5|7484.5|7481.5|7487|7484|7484.5|7481.5|7
1629481200000|2021-08-20 17:40:00|7484|7481|7485.5|7482.5|7487|7484|7484|7481|4
1629481500000|2021-08-20 17:45:00|7485|7482|7484.5|7481.5|7486|7483|7484.5|7481.5|3
1629481800000|2021-08-20 17:50:00|7484|7481|7483|7480|7485|7482|7482|7479|13
1629482100000|2021-08-20 17:55:00|7482.5|7479.5|7482|7479|7483|7480|7481|7478|6
1629482400000|2021-08-20 18:00:00|7482.5|7479.5|7484.5|7481.5|7486|7483|7482|7479|24
1629482700000|2021-08-20 18:05:00|7485|7482|7485|7482|7486.5|7483.5|7484.5|7481.5|5
1629483000000|2021-08-20 18:10:00|7484.5|7481.5|7484|7481|7485|7482|7483|7480|19
1629483300000|2021-08-20 18:15:00|7483.5|7480.5|7484.5|7481.5|7486|7483|7483|7480|1
1629483600000|2021-08-20 18:20:00|7484|7481|7481|7478|7484.5|7481.5|7479|7476|13
1629483900000|2021-08-20 18:25:00|7481.5|7478.5|7483.5|7480.5|7484.5|7481.5|7481.5|7478.5|17
1629484200000|2021-08-20 18:30:00|7484|7481|7483|7480|7484.5|7481.5|7482|7479|14
1629484500000|2021-08-20 18:35:00|7482.5|7479.5|7482.5|7479.5|7483.5|7480.5|7482|7479|6
1629484800000|2021-08-20 18:40:00|7482|7479|7482|7479|7484|7481|7481|7478|10
1629485100000|2021-08-20 18:45:00|7481.5|7478.5|7483|7480|7483.5|7480.5|7481.5|7478.5|18
1629485400000|2021-08-20 18:50:00|7483.5|7480.5|7486|7483|7486|7483|7483.5|7480.5|10
1629485700000|2021-08-20 18:55:00|7485.5|7482.5|7487.5|7484.5|7488|7485|7485.5|7482.5|58
1629486000000|2021-08-20 19:00:00|7488|7485|7485.5|7482.5|7488.5|7485.5|7485.5|7482.5|26
1629486300000|2021-08-20 19:05:00|7486|7483|7486.5|7483.5|7487|7484|7485|7482|15
1629486600000|2021-08-20 19:10:00|7486|7483|7490.5|7487.5|7490.5|7487.5|7486|7483|40
1629486900000|2021-08-20 19:15:00|7490|7487|7490|7487|7491.5|7488.5|7489|7486|56
1629487200000|2021-08-20 19:20:00|7490.5|7487.5|7492|7489|7492.5|7489.5|7490|7487|17
1629487500000|2021-08-20 19:25:00|7491.5|7488.5|7495|7492|7495|7492|7491.5|7488.5|75
1629487800000|2021-08-20 19:30:00|7494.5|7491.5|7495|7492|7495|7492|7492|7489|26
1629488100000|2021-08-20 19:35:00|7494.5|7491.5|7494.5|7491.5|7496|7493|7494|7491|22
1629488400000|2021-08-20 19:40:00|7495|7492|7499|7496|7499|7496|7493.5|7490.5|35
1629488700000|2021-08-20 19:45:00|7498.5|7495.5|7496|7493|7499|7496|7496|7493|53
1629489000000|2021-08-20 19:50:00|7496.5|7493.5|7498|7495|7498|7495|7494.5|7491.5|61
1629489300000|2021-08-20 19:55:00|7498.5|7495.5|7499|7496|7505.5|7502.5|7498|7495|530
1629489600000|2021-08-20 20:00:00|7499.5|7496.5|7498|7495|7500.5|7497.5|7498|7495|35
1629489900000|2021-08-20 20:05:00|7497.5|7494.5|7495.5|7492.5|7497.5|7494.5|7495.5|7492.5|20
1629490200000|2021-08-20 20:10:00|7495|7492|7495.5|7492.5|7496|7493|7494.5|7491.5|17
1629490500000|2021-08-20 20:15:00|7495|7492|7499|7496|7499|7496|7495|7492|14
1629490800000|2021-08-20 20:20:00|7498.5|7495.5|7498|7495|7498.5|7495.5|7497|7494|18
1629491100000|2021-08-20 20:25:00|7498.5|7495.5|7498.5|7495.5|7499|7496|7498.5|7495.5|1
1629491700000|2021-08-20 20:35:00|7498|7495|7498.5|7495.5|7498.5|7495.5|7498|7495|2
1629492000000|2021-08-20 20:40:00|7499|7496|7499|7496|7499.5|7496.5|7499|7496|7
1629492300000|2021-08-20 20:45:00|7499.5|7496.5|7500|7497|7501|7498|7499.5|7496.5|24
1629492600000|2021-08-20 20:50:00|7499.5|7496.5|7499|7496|7500|7497|7499|7496|15
1629492900000|2021-08-20 20:55:00|7499.5|7496.5|7498|7495|7500.5|7497.5|7497.5|7494.5|11
1629669600000|2021-08-22 22:00:00|7495.9|7491.9|7498.7|7494.7|7499.7|7495.7|7495.9|7491.9|0
1629669900000|2021-08-22 22:05:00|7498.9|7494.9|7498.4|7494.4|7499.7|7495.7|7497.6|7493.6|0
1629670200000|2021-08-22 22:10:00|7498.2|7494.2|7498.3|7494.3|7498.8|7494.8|7496.8|7492.8|0
1629670500000|2021-08-22 22:15:00|7498.1|7494.1|7498.9|7494.9|7499.1|7495.1|7497.9|7493.9|0
1629670800000|2021-08-22 22:20:00|7499.1|7495.1|7497|7493|7499.1|7495.1|7497|7493|0
1629671100000|2021-08-22 22:25:00|7497.4|7493.4|7498.6|7494.6|7498.6|7494.6|7497.4|7493.4|0
1629671400000|2021-08-22 22:30:00|7498.8|7494.8|7500.3|7496.3|7500.3|7496.3|7498.6|7494.6|0
1629671700000|2021-08-22 22:35:00|7500.2|7496.2|7499.9|7495.9|7500.4|7496.4|7499.1|7495.1|0
1629672000000|2021-08-22 22:40:00|7500.1|7496.1|7501|7497|7501.1|7497.1|7499.6|7495.6|0
1629672300000|2021-08-22 22:45:00|7501.4|7497.4|7502.9|7498.9|7503.6|7499.6|7501|7497|0
1629672600000|2021-08-22 22:50:00|7503.3|7499.3|7502.1|7498.1|7503.3|7499.3|7501.4|7497.4|0
1629672900000|2021-08-22 22:55:00|7502.5|7498.5|7500.6|7496.6|7502.8|7498.8|7500.6|7496.6|0
1629673200000|2021-08-22 23:00:00|7500.4|7496.4|7501.5|7497.5|7501.8|7497.8|7500|7496|0
1629673500000|2021-08-22 23:05:00|7501.7|7497.7|7502.4|7498.4|7503.3|7499.3|7501.7|7497.7|0
1629673800000|2021-08-22 23:10:00|7502.2|7498.2|7503.3|7499.3|7503.7|7499.7|7502|7498|0
1629674100000|2021-08-22 23:15:00|7503.7|7499.7|7503.7|7499.7|7504.1|7500.1|7502.8|7498.8|0
1629674400000|2021-08-22 23:20:00|7503.5|7499.5|7502.3|7498.3|7503.7|7499.7|7502.1|7498.1|0
1629674700000|2021-08-22 23:25:00|7502.1|7498.1|7502.3|7498.3|7503.1|7499.1|7501.9|7497.9|0
1629675000000|2021-08-22 23:30:00|7502.5|7498.5|7499.2|7495.2|7502.7|7498.7|7499.2|7495.2|0
1629675300000|2021-08-22 23:35:00|7499.6|7495.6|7499|7495|7500.5|7496.5|7499|7495|0
1629675600000|2021-08-22 23:40:00|7499.2|7495.2|7498.2|7494.2|7499.4|7495.4|7498.2|7494.2|0
1629675900000|2021-08-22 23:45:00|7497.9|7493.9|7506.6|7502.6|7507.4|7503.4|7497.1|7493.1|0
1629676200000|2021-08-22 23:50:00|7507|7505|7498.5|7496.5|7508.5|7506.5|7498.5|7496.5|503
1629676500000|2021-08-22 23:55:00|7498|7496|7497|7495|7500.5|7498.5|7493.5|7491.5|312
1629676800000|2021-08-23 00:00:00|7497.5|7495.5|7495|7494|7503.5|7502.5|7494.5|7493.5|404
1629677100000|2021-08-23 00:05:00|7494.5|7493.5|7497|7496|7501|7500|7493|7492|510
1629677400000|2021-08-23 00:10:00|7497.5|7496.5|7499|7498|7499|7498|7492|7491|557
1629677700000|2021-08-23 00:15:00|7499.5|7498.5|7487|7486|7499.5|7498.5|7486.5|7485.5|424
1629678000000|2021-08-23 00:20:00|7488|7487|7489|7488|7491|7490|7486|7485|297
1629678300000|2021-08-23 00:25:00|7488.5|7487.5|7488|7487|7491|7490|7485|7484|267
1629678600000|2021-08-23 00:30:00|7487.5|7486.5|7486|7485|7491|7490|7483|7482|389
1629678900000|2021-08-23 00:35:00|7485.5|7484.5|7483|7482|7487|7486|7482|7481|173
1629679200000|2021-08-23 00:40:00|7483.5|7482.5|7482|7481|7488.5|7487.5|7482|7481|280
1629679500000|2021-08-23 00:45:00|7482.5|7481.5|7480|7479|7484.5|7483.5|7480|7479|203
1629679800000|2021-08-23 00:50:00|7479.5|7478.5|7473.5|7472.5|7481|7480|7472|7471|469
1629680100000|2021-08-23 00:55:00|7474|7473|7478|7477|7482|7481|7473.5|7472.5|211
1629680400000|2021-08-23 01:00:00|7478.5|7477.5|7482|7481|7483.5|7482.5|7478|7477|231
1629680700000|2021-08-23 01:05:00|7482.5|7481.5|7479.1|7478.1|7486|7485|7478.5|7477.5|343
1629681000000|2021-08-23 01:10:00|7478.6|7477.6|7474.6|7473.6|7480.6|7479.6|7474.6|7473.6|265
1629681300000|2021-08-23 01:15:00|7475.1|7474.1|7470.6|7469.6|7476.6|7475.6|7466.6|7465.6|342
1629681600000|2021-08-23 01:20:00|7470.1|7469.1|7469.6|7468.6|7470.6|7469.6|7467.6|7466.6|280
1629681900000|2021-08-23 01:25:00|7470.6|7469.6|7471.6|7470.6|7472.1|7471.1|7469.6|7468.6|112
1629682200000|2021-08-23 01:30:00|7470.6|7469.6|7475.6|7474.6|7476.6|7475.6|7469.6|7468.6|175
1629682500000|2021-08-23 01:35:00|7476.6|7475.6|7479.6|7478.6|7483.6|7482.6|7476.6|7475.6|217
1629682800000|2021-08-23 01:40:00|7479.1|7478.1|7484.6|7483.6|7485.1|7484.1|7478.6|7477.6|175
1629683100000|2021-08-23 01:45:00|7484.1|7483.1|7478.6|7477.6|7484.1|7483.1|7476.1|7475.1|209
1629683400000|2021-08-23 01:50:00|7478.1|7477.1|7474.1|7473.1|7478.6|7477.6|7474.1|7473.1|202
1629683700000|2021-08-23 01:55:00|7473.6|7472.6|7479.1|7478.1|7479.6|7478.6|7472.6|7471.6|102
1629684000000|2021-08-23 02:00:00|7478.6|7477.6|7486.6|7485.6|7486.6|7485.6|7478.6|7477.6|132
1629684300000|2021-08-23 02:05:00|7484.6|7483.6|7489.6|7488.6|7490.6|7489.6|7484.1|7483.1|295
1629684600000|2021-08-23 02:10:00|7489.1|7488.1|7486.6|7485.6|7492.1|7491.1|7486.6|7485.6|199
1629684900000|2021-08-23 02:15:00|7487.6|7486.6|7483.6|7482.6|7489.6|7488.6|7483.6|7482.6|94
1629685200000|2021-08-23 02:20:00|7484.1|7483.1|7484.6|7483.6|7490.6|7489.6|7483.6|7482.6|195
1629685500000|2021-08-23 02:25:00|7485.1|7484.1|7486.1|7485.1|7487.6|7486.6|7484.1|7483.1|79
1629685800000|2021-08-23 02:30:00|7485.6|7484.6|7488.6|7487.6|7490.1|7489.1|7485.6|7484.6|72
1629686100000|2021-08-23 02:35:00|7488.1|7487.1|7490.6|7489.6|7491.6|7490.6|7487.6|7486.6|75
1629686400000|2021-08-23 02:40:00|7489.6|7488.6|7487.6|7486.6|7489.6|7488.6|7486.6|7485.6|122
1629686700000|2021-08-23 02:45:00|7488.1|7487.1|7489.6|7488.6|7490.1|7489.1|7488.1|7487.1|42
1629687000000|2021-08-23 02:50:00|7489.1|7488.1|7493.6|7492.6|7493.6|7492.6|7488.1|7487.1|140
1629687300000|2021-08-23 02:55:00|7494.6|7493.6|7499.6|7498.6|7500.6|7499.6|7494.1|7493.1|257
1629687600000|2021-08-23 03:00:00|7500.1|7499.1|7499.6|7498.6|7502.6|7501.6|7497.6|7496.6|205
1629687900000|2021-08-23 03:05:00|7500.1|7499.1|7496.1|7495.1|7500.6|7499.6|7494.6|7493.6|189
1629688200000|2021-08-23 03:10:00|7496.6|7495.6|7495.6|7494.6|7499.1|7498.1|7494.6|7493.6|198
1629688500000|2021-08-23 03:15:00|7496.1|7495.1|7495.6|7494.6|7496.6|7495.6|7494.6|7493.6|68
1629688800000|2021-08-23 03:20:00|7496.1|7495.1|7494.6|7493.6|7497.6|7496.6|7492.6|7491.6|131
1629689100000|2021-08-23 03:25:00|7493.6|7492.6|7494.6|7493.6|7494.6|7493.6|7492.6|7491.6|57
1629689400000|2021-08-23 03:30:00|7493.6|7492.6|7494.6|7493.6|7495.6|7494.6|7493.6|7492.6|85
1629689700000|2021-08-23 03:35:00|7494.1|7493.1|7493.6|7492.6|7496.6|7495.6|7493.6|7492.6|115
1629690000000|2021-08-23 03:40:00|7493.1|7492.1|7488.6|7487.6|7493.1|7492.1|7488.6|7487.6|174
1629690300000|2021-08-23 03:45:00|7489.1|7488.1|7489.1|7488.1|7490.6|7489.6|7487.6|7486.6|129
1629690600000|2021-08-23 03:50:00|7488.6|7487.6|7494.6|7493.6|7495.1|7494.1|7488.6|7487.6|163
1629690900000|2021-08-23 03:55:00|7493.6|7492.6|7493.1|7492.1|7494.6|7493.6|7491.6|7490.6|141
1629691200000|2021-08-23 04:00:00|7493.6|7492.6|7492.6|7491.6|7493.6|7492.6|7489.6|7488.6|118
1629691500000|2021-08-23 04:05:00|7493.1|7492.1|7492.6|7491.6|7493.6|7492.6|7491.6|7490.6|65
1629691800000|2021-08-23 04:10:00|7492.1|7491.1|7490.6|7489.6|7492.6|7491.6|7489.6|7488.6|98
1629692100000|2021-08-23 04:15:00|7491.1|7490.1|7488.6|7487.6|7491.6|7490.6|7488.6|7487.6|130
1629692400000|2021-08-23 04:20:00|7488.1|7487.1|7488.6|7487.6|7488.6|7487.6|7486.6|7485.6|168
1629692700000|2021-08-23 04:25:00|7487.6|7486.6|7484.6|7483.6|7487.6|7486.6|7484.6|7483.6|189
1629693000000|2021-08-23 04:30:00|7484.1|7483.1|7492.6|7491.6|7493.6|7492.6|7484.1|7483.1|183
1629693300000|2021-08-23 04:35:00|7492.1|7491.1|7491.6|7490.6|7492.6|7491.6|7489.6|7488.6|119
1629693600000|2021-08-23 04:40:00|7492.6|7491.6|7489.6|7488.6|7492.6|7491.6|7489.6|7488.6|69
1629693900000|2021-08-23 04:45:00|7490.1|7489.1|7490.6|7489.6|7490.6|7489.6|7488.6|7487.6|76
1629694200000|2021-08-23 04:50:00|7490.1|7489.1|7489.6|7488.6|7491.6|7490.6|7489.6|7488.6|46
1629694500000|2021-08-23 04:55:00|7490.1|7489.1|7489.1|7488.1|7490.6|7489.6|7488.6|7487.6|83
1629694800000|2021-08-23 05:00:00|7489.6|7488.6|7495.6|7494.6|7495.6|7494.6|7488.6|7487.6|231
1629695100000|2021-08-23 05:05:00|7495.1|7494.1|7493.6|7492.6|7495.6|7494.6|7493.6|7492.6|97
1629695400000|2021-08-23 05:10:00|7494.1|7493.1|7488.6|7487.6|7494.6|7493.6|7488.1|7487.1|172
1629695700000|2021-08-23 05:15:00|7489.1|7488.1|7489.6|7488.6|7490.6|7489.6|7489.1|7488.1|67
1629696000000|2021-08-23 05:20:00|7488.6|7487.6|7489.1|7488.1|7489.6|7488.6|7488.6|7487.6|79
1629696300000|2021-08-23 05:25:00|7489.6|7488.6|7487.6|7486.6|7489.6|7488.6|7486.6|7485.6|142
1629696600000|2021-08-23 05:30:00|7488.1|7487.1|7486.6|7485.6|7489.6|7488.6|7486.6|7485.6|182
1629696900000|2021-08-23 05:35:00|7487.1|7486.1|7488.6|7487.6|7489.6|7488.6|7486.6|7485.6|102
1629697200000|2021-08-23 05:40:00|7489.1|7488.1|7491.6|7490.6|7491.6|7490.6|7488.6|7487.6|125
1629697500000|2021-08-23 05:45:00|7491.1|7490.1|7492.6|7491.6|7494.6|7493.6|7490.6|7489.6|229
1629697800000|2021-08-23 05:50:00|7493.6|7492.6|7494.6|7493.6|7496.1|7495.1|7492.6|7491.6|286
1629698100000|2021-08-23 05:55:00|7494.1|7493.1|7492.6|7491.6|7495.6|7494.6|7491.6|7490.6|333
1629698400000|2021-08-23 06:00:00|7492.8|7490.8|7499.3|7497.3|7501.8|7499.8|7489.8|7487.8|1036
1629698700000|2021-08-23 06:05:00|7499.8|7497.8|7494.8|7492.8|7501.8|7499.8|7494.8|7492.8|1615
1629699000000|2021-08-23 06:10:00|7495.8|7493.8|7494.8|7492.8|7496.3|7494.3|7491.8|7489.8|546
1629699300000|2021-08-23 06:15:00|7494.3|7492.3|7502.8|7500.8|7502.8|7500.8|7493.8|7491.8|500
1629699600000|2021-08-23 06:20:00|7503.8|7501.8|7503.8|7501.8|7504.8|7502.8|7501.3|7499.3|492
1629699900000|2021-08-23 06:25:00|7504.3|7502.3|7505.8|7503.8|7507.8|7505.8|7502.8|7500.8|546
1629700200000|2021-08-23 06:30:00|7505.7|7501.8|7503.8|7499.8|7506.1|7502.1|7495.3|7491.3|0
1629700500000|2021-08-23 06:35:00|7504|7500|7496.5|7492.5|7504.2|7500.2|7496.1|7492.1|0
1629700800000|2021-08-23 06:40:00|7496.9|7492.9|7494.5|7490.5|7496.9|7492.9|7492.4|7488.4|0
1629701100000|2021-08-23 06:45:00|7494.7|7490.7|7498.4|7494.4|7499|7495|7494.3|7490.3|0
1629701400000|2021-08-23 06:50:00|7498.1|7494.1|7497.3|7493.3|7498.4|7494.4|7496.6|7492.6|0
1629701700000|2021-08-23 06:55:00|7497.4|7493.4|7501.1|7497.1|7501.8|7497.8|7497.3|7493.3|0
1629702000000|2021-08-23 07:00:00|7501.4|7497.4|7498|7494|7502.6|7498.6|7497.8|7493.8|0
1629702300000|2021-08-23 07:05:00|7498.4|7494.4|7497.1|7493.1|7498.4|7494.4|7494|7490|0
1629702600000|2021-08-23 07:10:00|7497.2|7493.2|7502.3|7499.3|7506.3|7503.3|7497.2|7493.2|219
1629702900000|2021-08-23 07:15:00|7501.8|7498.8|7500.3|7497.3|7503.3|7500.3|7499.3|7496.3|183
1629703200000|2021-08-23 07:20:00|7500.8|7497.8|7501.3|7498.3|7505.3|7502.3|7500.3|7497.3|110
1629703500000|2021-08-23 07:25:00|7500.8|7497.8|7496.3|7493.3|7501.3|7498.3|7494.3|7491.3|100
1629703800000|2021-08-23 07:30:00|7495.8|7492.8|7492.3|7489.3|7495.8|7492.8|7491.3|7488.3|128
1629704100000|2021-08-23 07:35:00|7492.8|7489.8|7491.3|7488.3|7494.8|7491.8|7489.8|7486.8|70
1629704400000|2021-08-23 07:40:00|7490.8|7487.8|7487.8|7484.8|7491.3|7488.3|7486.3|7483.3|61
1629704700000|2021-08-23 07:45:00|7488.3|7485.3|7489.3|7486.3|7489.3|7486.3|7486.3|7483.3|68
1629705000000|2021-08-23 07:50:00|7488.8|7485.8|7485.8|7482.8|7489.3|7486.3|7483.8|7480.8|141
1629705300000|2021-08-23 07:55:00|7486.3|7483.3|7490.3|7487.3|7490.8|7487.8|7484.3|7481.3|76
1629705600000|2021-08-23 08:00:00|7489.8|7486.8|7488.3|7485.3|7492.3|7489.3|7487.3|7484.3|60
1629705900000|2021-08-23 08:05:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7486.3|7483.3|82
1629706200000|2021-08-23 08:10:00|7488.8|7485.8|7486.3|7483.3|7490.3|7487.3|7485.3|7482.3|40
1629706500000|2021-08-23 08:15:00|7485.3|7482.3|7487.3|7484.3|7487.3|7484.3|7482.8|7479.8|33
1629706800000|2021-08-23 08:20:00|7486.8|7483.8|7486.8|7483.8|7489.3|7486.3|7485.8|7482.8|45
1629707100000|2021-08-23 08:25:00|7486.3|7483.3|7485.3|7482.3|7487.3|7484.3|7483.3|7480.3|24
1629707400000|2021-08-23 08:30:00|7484.8|7481.8|7487.3|7484.3|7488.3|7485.3|7484.3|7481.3|42
1629707700000|2021-08-23 08:35:00|7486.3|7483.3|7486.3|7483.3|7487.8|7484.8|7484.3|7481.3|36
1629708000000|2021-08-23 08:40:00|7485.8|7482.8|7486.3|7483.3|7487.3|7484.3|7483.8|7480.8|40
1629708300000|2021-08-23 08:45:00|7486.8|7483.8|7489.3|7486.3|7489.8|7486.8|7486.8|7483.8|25
1629708600000|2021-08-23 08:50:00|7488.8|7485.8|7491.3|7488.3|7491.3|7488.3|7487.3|7484.3|39
1629708900000|2021-08-23 08:55:00|7491.8|7488.8|7488.3|7485.3|7491.8|7488.8|7485.8|7482.8|30
1629709200000|2021-08-23 09:00:00|7488.8|7485.8|7489.3|7486.3|7489.8|7486.8|7486.3|7483.3|29
1629709500000|2021-08-23 09:05:00|7489.8|7486.8|7487.3|7484.3|7491.3|7488.3|7487.3|7484.3|66
1629709800000|2021-08-23 09:10:00|7486.8|7483.8|7484.8|7481.8|7488.3|7485.3|7484.3|7481.3|79
1629710100000|2021-08-23 09:15:00|7485.3|7482.3|7484.3|7481.3|7486.8|7483.8|7483.3|7480.3|59
1629710400000|2021-08-23 09:20:00|7484.8|7481.8|7486.3|7483.3|7486.3|7483.3|7484.3|7481.3|50
1629710700000|2021-08-23 09:25:00|7485.8|7482.8|7485.3|7482.3|7486.3|7483.3|7484.3|7481.3|32
1629711000000|2021-08-23 09:30:00|7486.3|7483.3|7485.3|7482.3|7486.3|7483.3|7484.3|7481.3|21
1629711300000|2021-08-23 09:35:00|7484.8|7481.8|7488.3|7485.3|7488.3|7485.3|7484.8|7481.8|37
1629711600000|2021-08-23 09:40:00|7488.8|7485.8|7487.3|7484.3|7489.3|7486.3|7487.3|7484.3|28
1629711900000|2021-08-23 09:45:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7486.3|7483.3|28
1629712200000|2021-08-23 09:50:00|7488.8|7485.8|7489.3|7486.3|7490.3|7487.3|7488.3|7485.3|19
1629712500000|2021-08-23 09:55:00|7488.3|7485.3|7487.3|7484.3|7489.3|7486.3|7487.3|7484.3|60
1629712800000|2021-08-23 10:00:00|7487.8|7484.8|7489.3|7486.3|7492.3|7489.3|7487.8|7484.8|14
1629713100000|2021-08-23 10:05:00|7489.8|7486.8|7489.3|7486.3|7490.3|7487.3|7489.3|7486.3|16
1629713400000|2021-08-23 10:10:00|7488.8|7485.8|7488.3|7485.3|7489.3|7486.3|7486.8|7483.8|55
1629713700000|2021-08-23 10:15:00|7488.8|7485.8|7488.3|7485.3|7489.3|7486.3|7488.3|7485.3|9
1629714000000|2021-08-23 10:20:00|7488.8|7485.8|7488.3|7485.3|7488.8|7485.8|7487.3|7484.3|6
1629714300000|2021-08-23 10:25:00|7488.8|7485.8|7489.3|7486.3|7491.3|7488.3|7488.3|7485.3|47
1629714600000|2021-08-23 10:30:00|7489.8|7486.8|7490.3|7487.3|7491.3|7488.3|7489.8|7486.8|16
1629714900000|2021-08-23 10:35:00|7490.8|7487.8|7489.3|7486.3|7490.8|7487.8|7488.3|7485.3|40
1629715200000|2021-08-23 10:40:00|7488.3|7485.3|7488.8|7485.8|7490.3|7487.3|7488.3|7485.3|15
1629715500000|2021-08-23 10:45:00|7489.3|7486.3|7487.3|7484.3|7489.3|7486.3|7487.3|7484.3|16
1629715800000|2021-08-23 10:50:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7487.8|7484.8|6
1629716100000|2021-08-23 10:55:00|7487.8|7484.8|7488.3|7485.3|7490.3|7487.3|7487.8|7484.8|24
1629716400000|2021-08-23 11:00:00|7488.8|7485.8|7489.3|7486.3|7490.8|7487.8|7488.8|7485.8|56
1629716700000|2021-08-23 11:05:00|7489.8|7486.8|7490.3|7487.3|7490.3|7487.3|7489.3|7486.3|25
1629717000000|2021-08-23 11:10:00|7489.8|7486.8|7487.3|7484.3|7490.3|7487.3|7486.3|7483.3|83
1629717300000|2021-08-23 11:15:00|7486.8|7483.8|7484.3|7481.3|7487.3|7484.3|7484.3|7481.3|32
1629717600000|2021-08-23 11:20:00|7483.8|7480.8|7484.3|7481.3|7484.3|7481.3|7483.3|7480.3|14
1629717900000|2021-08-23 11:25:00|7484.8|7481.8|7485.8|7482.8|7486.3|7483.3|7484.3|7481.3|12
1629718200000|2021-08-23 11:30:00|7486.3|7483.3|7486.3|7483.3|7486.3|7483.3|7484.3|7481.3|30
1629718500000|2021-08-23 11:35:00|7486.8|7483.8|7487.3|7484.3|7489.3|7486.3|7486.8|7483.8|22
1629718800000|2021-08-23 11:40:00|7487.8|7484.8|7486.3|7483.3|7487.8|7484.8|7486.3|7483.3|18
1629719100000|2021-08-23 11:45:00|7485.8|7482.8|7485.3|7482.3|7486.3|7483.3|7485.3|7482.3|39
1629719400000|2021-08-23 11:50:00|7485.8|7482.8|7486.3|7483.3|7487.3|7484.3|7485.8|7482.8|15
1629719700000|2021-08-23 11:55:00|7486.8|7483.8|7488.3|7485.3|7489.3|7486.3|7486.3|7483.3|28
1629720000000|2021-08-23 12:00:00|7487.8|7484.8|7486.3|7483.3|7488.3|7485.3|7485.3|7482.3|41
1629720300000|2021-08-23 12:05:00|7486.8|7483.8|7487.3|7484.3|7487.3|7484.3|7485.3|7482.3|2
1629720600000|2021-08-23 12:10:00|7487.8|7484.8|7487.3|7484.3|7488.3|7485.3|7487.3|7484.3|5
1629720900000|2021-08-23 12:15:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7486.3|7483.3|32
1629721200000|2021-08-23 12:20:00|7488.8|7485.8|7487.3|7484.3|7489.3|7486.3|7487.3|7484.3|8
1629721500000|2021-08-23 12:25:00|7487.8|7484.8|7486.3|7483.3|7488.3|7485.3|7486.3|7483.3|22
1629721800000|2021-08-23 12:30:00|7486.8|7483.8|7484.3|7481.3|7487.3|7484.3|7484.3|7481.3|30
1629722100000|2021-08-23 12:35:00|7484.8|7481.8|7484.8|7481.8|7485.3|7482.3|7483.3|7480.3|28
1629722400000|2021-08-23 12:40:00|7484.3|7481.3|7485.3|7482.3|7485.8|7482.8|7483.8|7480.8|8
1629722700000|2021-08-23 12:45:00|7484.8|7481.8|7484.3|7481.3|7485.3|7482.3|7483.3|7480.3|10
1629723000000|2021-08-23 12:50:00|7484.8|7481.8|7484.3|7481.3|7485.3|7482.3|7481.8|7478.8|98
1629723300000|2021-08-23 12:55:00|7483.8|7480.8|7484.3|7481.3|7484.3|7481.3|7483.3|7480.3|6
1629723600000|2021-08-23 13:00:00|7483.8|7480.8|7481.3|7478.3|7483.8|7480.8|7479.3|7476.3|38
1629723900000|2021-08-23 13:05:00|7480.8|7477.8|7481.8|7478.8|7481.8|7478.8|7479.3|7476.3|6
1629724200000|2021-08-23 13:10:00|7482.3|7479.3|7482.8|7479.8|7483.3|7480.3|7480.8|7477.8|14
1629724500000|2021-08-23 13:15:00|7483.3|7480.3|7486.3|7483.3|7486.8|7483.8|7483.3|7480.3|33
1629724800000|2021-08-23 13:20:00|7485.3|7482.3|7484.3|7481.3|7485.8|7482.8|7484.3|7481.3|28
1629725100000|2021-08-23 13:25:00|7483.8|7480.8|7484.8|7481.8|7486.3|7483.3|7482.3|7479.3|62
1629725400000|2021-08-23 13:30:00|7485.3|7482.3|7487.3|7484.3|7488.8|7485.8|7484.8|7481.8|100
1629725700000|2021-08-23 13:35:00|7487.8|7484.8|7486.8|7483.8|7489.3|7486.3|7486.3|7483.3|75
1629726000000|2021-08-23 13:40:00|7487.3|7484.3|7487.8|7484.8|7489.8|7486.8|7486.8|7483.8|87
1629726300000|2021-08-23 13:45:00|7488.3|7485.3|7488.3|7485.3|7488.3|7485.3|7483.8|7480.8|55
1629726600000|2021-08-23 13:50:00|7487.8|7484.8|7490.3|7487.3|7490.8|7487.8|7487.3|7484.3|47
1629726900000|2021-08-23 13:55:00|7490.8|7487.8|7492.3|7489.3|7492.3|7489.3|7488.3|7485.3|46
1629727200000|2021-08-23 14:00:00|7492.8|7489.8|7497.3|7494.3|7500.3|7497.3|7491.3|7488.3|181
1629727500000|2021-08-23 14:05:00|7497.8|7494.8|7497.8|7494.8|7499.3|7496.3|7497.3|7494.3|89
1629727800000|2021-08-23 14:10:00|7498.3|7495.3|7499.3|7496.3|7499.3|7496.3|7497.3|7494.3|103
1629728100000|2021-08-23 14:15:00|7500.3|7497.3|7505.3|7502.3|7506.3|7503.3|7500.3|7497.3|276
1629728400000|2021-08-23 14:20:00|7504.8|7501.8|7504.3|7501.3|7505.3|7502.3|7503.3|7500.3|59
1629728700000|2021-08-23 14:25:00|7504.8|7501.8|7505.8|7502.8|7511.3|7508.3|7504.3|7501.3|259
1629729000000|2021-08-23 14:30:00|7506.3|7503.3|7508.3|7505.3|7509.3|7506.3|7502.8|7499.8|157
1629729300000|2021-08-23 14:35:00|7507.8|7504.8|7507.3|7504.3|7509.3|7506.3|7507.3|7504.3|59
1629729600000|2021-08-23 14:40:00|7506.8|7503.8|7505.3|7502.3|7507.3|7504.3|7505.3|7502.3|38
1629729900000|2021-08-23 14:45:00|7504.8|7501.8|7506.3|7503.3|7507.3|7504.3|7504.8|7501.8|35
1629730200000|2021-08-23 14:50:00|7507.3|7504.3|7507.3|7504.3|7508.3|7505.3|7506.3|7503.3|78
1629730500000|2021-08-23 14:55:00|7506.8|7503.8|7508.3|7505.3|7509.3|7506.3|7504.3|7501.3|111
1629730800000|2021-08-23 15:00:00|7508.8|7505.8|7509.3|7506.3|7512.3|7509.3|7508.8|7505.8|103
1629731100000|2021-08-23 15:05:00|7508.8|7505.8|7507.3|7504.3|7509.3|7506.3|7505.3|7502.3|47
1629731400000|2021-08-23 15:10:00|7507.8|7504.8|7507.3|7504.3|7508.3|7505.3|7506.8|7503.8|32
1629731700000|2021-08-23 15:15:00|7506.8|7503.8|7507.3|7504.3|7510.3|7507.3|7506.3|7503.3|51
1629732000000|2021-08-23 15:20:00|7506.8|7503.8|7507.3|7504.3|7508.3|7505.3|7505.3|7502.3|45
1629732300000|2021-08-23 15:25:00|7507.8|7504.8|7507.8|7504.8|7508.3|7505.3|7506.8|7503.8|32
1629732600000|2021-08-23 15:30:00|7507.3|7504.3|7506.3|7503.3|7510.3|7507.3|7505.3|7502.3|79
1629732900000|2021-08-23 15:35:00|7505.8|7502.8|7505.3|7502.3|7506.3|7503.3|7505.3|7502.3|53
1629733200000|2021-08-23 15:40:00|7505.8|7502.8|7503.3|7500.3|7506.3|7503.3|7503.3|7500.3|32
1629733500000|2021-08-23 15:45:00|7503.8|7500.8|7502.3|7499.3|7504.3|7501.3|7502.3|7499.3|41
1629733800000|2021-08-23 15:50:00|7502.8|7499.8|7503.3|7500.3|7503.8|7500.8|7502.3|7499.3|24
1629734100000|2021-08-23 15:55:00|7503.8|7500.8|7506.3|7503.3|7506.3|7503.3|7503.3|7500.3|30
1629734400000|2021-08-23 16:00:00|7507.3|7504.3|7508.3|7505.3|7508.3|7505.3|7506.8|7503.8|25
1629734700000|2021-08-23 16:05:00|7508.8|7505.8|7509.3|7506.3|7511.3|7508.3|7508.8|7505.8|55
1629735000000|2021-08-23 16:10:00|7508.8|7505.8|7511.3|7508.3|7511.3|7508.3|7508.3|7505.3|65
1629735300000|2021-08-23 16:15:00|7510.8|7507.8|7510.3|7507.3|7511.3|7508.3|7509.3|7506.3|77
1629735600000|2021-08-23 16:20:00|7509.8|7506.8|7511.3|7508.3|7511.3|7508.3|7509.3|7506.3|34
1629735900000|2021-08-23 16:25:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.3|7507.3|43
1629736200000|2021-08-23 16:30:00|7513.3|7510.3|7512.3|7509.3|7514.3|7511.3|7512.3|7509.3|46
1629736500000|2021-08-23 16:35:00|||||||||4
1629736800000|2021-08-23 16:40:00|7511.8|7508.8|7511.3|7508.3|7512.3|7509.3|7510.3|7507.3|21
1629737100000|2021-08-23 16:45:00|7510.3|7507.3|7508.3|7505.3|7510.3|7507.3|7508.3|7505.3|11
1629737400000|2021-08-23 16:50:00|7509.3|7506.3|7510.3|7507.3|7511.3|7508.3|7509.3|7506.3|9
1629737700000|2021-08-23 16:55:00|7510.8|7507.8|7513.8|7510.8|7514.3|7511.3|7510.3|7507.3|25
1629738000000|2021-08-23 17:00:00|7514.3|7511.3|7512.3|7509.3|7514.3|7511.3|7512.3|7509.3|13
1629738300000|2021-08-23 17:05:00|7511.8|7508.8|7514.3|7511.3|7514.3|7511.3|7511.3|7508.3|41
1629738600000|2021-08-23 17:10:00|7514.8|7511.8|7515.3|7512.3|7515.3|7512.3|7514.3|7511.3|24
1629738900000|2021-08-23 17:15:00|7514.8|7511.8|7513.3|7510.3|7514.8|7511.8|7512.8|7509.8|6
1629739200000|2021-08-23 17:20:00|7512.8|7509.8|7510.3|7507.3|7513.3|7510.3|7510.3|7507.3|9
1629739500000|2021-08-23 17:25:00|7509.8|7506.8|7508.3|7505.3|7511.3|7508.3|7508.3|7505.3|90
1629739800000|2021-08-23 17:30:00|7509.3|7506.3|7508.3|7505.3|7509.3|7506.3|7508.3|7505.3|18
1629740100000|2021-08-23 17:35:00|7507.3|7504.3|7505.3|7502.3|7507.3|7504.3|7504.3|7501.3|60
1629740400000|2021-08-23 17:40:00|7506.3|7503.3|7506.3|7503.3|7507.3|7504.3|7505.3|7502.3|20
1629740700000|2021-08-23 17:45:00|7506.8|7503.8|7506.3|7503.3|7507.3|7504.3|7506.3|7503.3|2
1629741000000|2021-08-23 17:50:00|7506.8|7503.8|7506.3|7503.3|7506.8|7503.8|7506.3|7503.3|18
1629741300000|2021-08-23 17:55:00|7506.8|7503.8|7506.3|7503.3|7507.3|7504.3|7506.3|7503.3|6
1629741600000|2021-08-23 18:00:00|7506.8|7503.8|7508.3|7505.3|7508.3|7505.3|7506.8|7503.8|30
1629741900000|2021-08-23 18:05:00|7507.8|7504.8|7509.3|7506.3|7509.3|7506.3|7507.3|7504.3|9
1629742200000|2021-08-23 18:10:00|7509.8|7506.8|7508.3|7505.3|7510.3|7507.3|7508.3|7505.3|36
1629742500000|2021-08-23 18:15:00|7508.8|7505.8|7508.3|7505.3|7509.3|7506.3|7506.3|7503.3|29
1629742800000|2021-08-23 18:20:00|7508.8|7505.8|7508.8|7505.8|7509.3|7506.3|7508.3|7505.3|4
1629743100000|2021-08-23 18:25:00|7508.3|7505.3|7508.3|7505.3|7509.3|7506.3|7508.3|7505.3|4
1629743400000|2021-08-23 18:30:00|7508.8|7505.8|7510.3|7507.3|7510.3|7507.3|7508.8|7505.8|17
1629744000000|2021-08-23 18:40:00|7509.8|7506.8|7509.3|7506.3|7509.8|7506.8|7508.8|7505.8|6
1629744300000|2021-08-23 18:45:00|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|12
1629744600000|2021-08-23 18:50:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.8|7507.8|10
1629744900000|2021-08-23 18:55:00|7511.8|7508.8|7511.3|7508.3|7511.8|7508.8|7510.8|7507.8|10
1629745200000|2021-08-23 19:00:00|7510.8|7507.8|7511.3|7508.3|7512.3|7509.3|7510.3|7507.3|14
1629745500000|2021-08-23 19:05:00|7510.8|7507.8|7509.8|7506.8|7510.8|7507.8|7509.3|7506.3|11
1629745800000|2021-08-23 19:10:00|7509.3|7506.3|7510.3|7507.3|7510.3|7507.3|7509.3|7506.3|22
1629746100000|2021-08-23 19:15:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.3|7507.3|26
1629746400000|2021-08-23 19:20:00|7511.8|7508.8|7512.3|7509.3|7512.8|7509.8|7511.3|7508.3|43
1629746700000|2021-08-23 19:25:00|7513.3|7510.3|7515.3|7512.3|7515.3|7512.3|7512.8|7509.8|65
1629747000000|2021-08-23 19:30:00|7514.8|7511.8|7516.3|7513.3|7518.3|7515.3|7514.3|7511.3|126
1629747300000|2021-08-23 19:35:00|7515.8|7512.8|7509.8|7506.8|7515.8|7512.8|7509.3|7506.3|60
1629747600000|2021-08-23 19:40:00|7510.3|7507.3|7507.3|7504.3|7510.3|7507.3|7507.3|7504.3|21
1629747900000|2021-08-23 19:45:00|7506.8|7503.8|7507.3|7504.3|7509.3|7506.3|7506.3|7503.3|30
1629748200000|2021-08-23 19:50:00|7507.8|7504.8|7514.3|7511.3|7515.3|7512.3|7507.8|7504.8|300
1629748500000|2021-08-23 19:55:00|7513.8|7510.8|7511.8|7508.8|7514.3|7511.3|7508.8|7505.8|264
1629748800000|2021-08-23 20:00:00|7512.3|7509.3|7511.3|7508.3|7513.3|7510.3|7510.3|7507.3|32
1629749100000|2021-08-23 20:05:00|7510.8|7507.8|7511.3|7508.3|7511.3|7508.3|7510.3|7507.3|18
1629749400000|2021-08-23 20:10:00|7510.8|7507.8|7510.3|7507.3|7511.3|7508.3|7510.3|7507.3|9
1629749700000|2021-08-23 20:15:00|7510.8|7507.8|7511.3|7508.3|7511.3|7508.3|7510.3|7507.3|11
1629750000000|2021-08-23 20:20:00|7510.8|7507.8|7510.3|7507.3|7511.3|7508.3|7510.3|7507.3|1
1629750300000|2021-08-23 20:25:00|7510.8|7507.8|7511.3|7508.3|7511.3|7508.3|7510.8|7507.8|6
1629750600000|2021-08-23 20:30:00|7510.8|7507.8|7510.8|7507.8|7510.8|7507.8|7510.3|7507.3|7
1629750900000|2021-08-23 20:35:00|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|0
1629751200000|2021-08-23 20:40:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.3|7507.3|23
1629751500000|2021-08-23 20:45:00|7512.8|7509.8|7515.8|7512.8|7515.8|7512.8|7512.8|7509.8|75
1629751800000|2021-08-23 20:50:00|7516.3|7513.3|7516.3|7513.3|7516.3|7513.3|7515.8|7512.8|23
1629752100000|2021-08-23 20:55:00|7516.8|7513.8|7514.3|7511.3|7517.3|7514.3|7513.3|7510.3|22
1629752400000|2021-08-23 21:00:00|7516.8|7512.8|7516.9|7512.9|7517.1|7513.1|7516.3|7512.3|0
1629752700000|2021-08-23 21:05:00|7516.8|7512.8|7518|7514|7518.4|7514.4|7516.8|7512.8|0
1629753000000|2021-08-23 21:10:00|7518.1|7514.1|7517.4|7513.4|7518.1|7514.1|7517.2|7513.2|0
1629753300000|2021-08-23 21:15:00|7517.5|7513.5|7517.3|7513.3|7517.5|7513.5|7517.3|7513.3|0
1629753600000|2021-08-23 21:20:00|7517.2|7513.2|7517.3|7513.3|7517.5|7513.5|7517.2|7513.2|0
1629753900000|2021-08-23 21:25:00|7517.2|7513.2|7517.2|7513.2|7517.5|7513.5|7517.2|7513.2|0
1629754200000|2021-08-23 21:30:00|7517.1|7513.1|7517.1|7513.1|7517.1|7513.1|7517.1|7513.1|0
1629754500000|2021-08-23 21:35:00|7517.2|7513.2|7517.2|7513.2|7517.2|7513.2|7517.2|7513.2|0
1629754800000|2021-08-23 21:40:00|7517.3|7513.3|7517.3|7513.3|7517.3|7513.3|7517.3|7513.3|0
1629755100000|2021-08-23 21:45:00|7517.4|7513.4|7517.3|7513.3|7517.4|7513.4|7517.3|7513.3|0
1629755400000|2021-08-23 21:50:00|7518.3|7514.3|7518|7514|7518.3|7514.3|7517.6|7513.6|0
1629755700000|2021-08-23 21:55:00|7517.9|7513.9|7517.7|7513.7|7518.1|7514.1|7517.7|7513.7|0
1629756000000|2021-08-23 22:00:00|7517.1|7513.1|7515.4|7511.4|7517.9|7513.9|7515.4|7511.4|0
1629756300000|2021-08-23 22:05:00|7515.8|7511.8|7515.8|7511.8|7516.1|7512.1|7515.4|7511.4|0
1629756600000|2021-08-23 22:10:00|7516.2|7512.2|7517.7|7513.7|7518.4|7514.4|7516.2|7512.2|0
1629756900000|2021-08-23 22:15:00|7517.9|7513.9|7520.5|7516.5|7520.9|7516.9|7517.9|7513.9|0
1629757200000|2021-08-23 22:20:00|7520.2|7516.2|7519.7|7515.7|7520.6|7516.6|7519.4|7515.4|0
1629757500000|2021-08-23 22:25:00|7519.9|7515.9|7519.9|7515.9|7520.3|7516.3|7519.9|7515.9|0
1629757800000|2021-08-23 22:30:00|7520.3|7516.3|7520.5|7516.5|7520.7|7516.7|7519.9|7515.9|0
1629758100000|2021-08-23 22:35:00|7520.7|7516.7|7520.5|7516.5|7520.7|7516.7|7520.3|7516.3|0
1629758400000|2021-08-23 22:40:00|7520.7|7516.7|7520.5|7516.5|7520.9|7516.9|7520.5|7516.5|0
1629758700000|2021-08-23 22:45:00|7520.9|7516.9|7519.9|7515.9|7520.9|7516.9|7519.6|7515.6|0
1629759000000|2021-08-23 22:50:00|7520|7516|7520.2|7516.2|7520.2|7516.2|7519.8|7515.8|0
1629759300000|2021-08-23 22:55:00|7519.8|7515.8|7519|7515|7520.2|7516.2|7518.7|7514.7|0
1629759600000|2021-08-23 23:00:00|7518.7|7514.7|7519.4|7515.4|7519.4|7515.4|7518.5|7514.5|0
1629759900000|2021-08-23 23:05:00|7519.6|7515.6|7518.9|7514.9|7519.6|7515.6|7518.5|7514.5|0
1629760200000|2021-08-23 23:10:00|7518.5|7514.5|7519|7515|7519|7515|7517.9|7513.9|0
1629760500000|2021-08-23 23:15:00|7518.8|7514.8|7519.4|7515.4|7519.8|7515.8|7518.6|7514.6|0
1629760800000|2021-08-23 23:20:00|7519.2|7515.2|7519.1|7515.1|7519.5|7515.5|7518.9|7514.9|0
1629761100000|2021-08-23 23:25:00|7519.3|7515.3|7519.7|7515.7|7519.7|7515.7|7519.1|7515.1|0
1629761400000|2021-08-23 23:30:00|7519.3|7515.3|7519.2|7515.2|7519.7|7515.7|7519.2|7515.2|0
1629761700000|2021-08-23 23:35:00|7519.4|7515.4|7518|7514|7519.6|7515.6|7518|7514|0
1629762000000|2021-08-23 23:40:00|7518.3|7514.3|7522.3|7518.3|7522.7|7518.7|7518|7514|0
1629762300000|2021-08-23 23:45:00|7522.5|7518.5|7518.3|7514.3|7522.7|7518.7|7518|7514|0
1629762600000|2021-08-23 23:50:00|7516.8|7514.8|7524.3|7522.3|7524.8|7522.8|7513.3|7511.3|501
1629762900000|2021-08-23 23:55:00|7524.8|7522.8|7519.3|7517.3|7526.3|7524.3|7518.8|7516.8|239
1629763200000|2021-08-24 00:00:00|7519.8|7517.8|7515.3|7514.3|7524.3|7522.8|7514.3|7513.3|402
1629763500000|2021-08-24 00:05:00|7515.8|7514.8|7520.3|7519.3|7526.8|7525.8|7515.3|7514.3|368
1629763800000|2021-08-24 00:10:00|7520.8|7519.8|7515.8|7514.8|7521.3|7520.3|7513.3|7512.3|403
1629764100000|2021-08-24 00:15:00|7516.3|7515.3|7525.3|7524.3|7526.3|7525.3|7516.3|7515.3|507
1629764400000|2021-08-24 00:20:00|7526.3|7525.3|7518.3|7517.3|7526.3|7525.3|7517.3|7516.3|441
1629764700000|2021-08-24 00:25:00|7517.8|7516.8|7518.3|7517.3|7522.3|7521.3|7516.3|7515.3|287
1629765000000|2021-08-24 00:30:00|7518.8|7517.8|7519.3|7518.3|7520.8|7519.8|7516.3|7515.3|282
1629765300000|2021-08-24 00:35:00|7518.8|7517.8|7518.3|7517.3|7521.3|7520.3|7516.3|7515.3|250
1629765600000|2021-08-24 00:40:00|7519.3|7518.3|7521.3|7520.3|7522.3|7521.3|7518.3|7517.3|212
1629765900000|2021-08-24 00:45:00|7521.8|7520.8|7519.3|7518.3|7526.8|7525.8|7519.3|7518.3|225
1629766200000|2021-08-24 00:50:00|7519.8|7518.8|7520.3|7519.3|7524.3|7523.3|7519.3|7518.3|210
1629766500000|2021-08-24 00:55:00|7519.8|7518.8|7515.3|7514.3|7520.3|7519.3|7514.3|7513.3|309
1629766800000|2021-08-24 01:00:00|7515.8|7514.8|7514.3|7513.3|7520.3|7519.3|7514.3|7513.3|278
1629767100000|2021-08-24 01:05:00|7514.8|7513.8|7516.3|7515.3|7520.3|7519.3|7514.8|7513.8|212
1629767400000|2021-08-24 01:10:00|7516.8|7515.8|7511.3|7510.3|7519.3|7518.3|7510.3|7509.3|248
1629767700000|2021-08-24 01:15:00|7510.8|7509.8|7510.3|7509.3|7511.8|7510.8|7508.3|7507.3|223
1629768000000|2021-08-24 01:20:00|7509.8|7508.8|7513.3|7512.3|7514.3|7513.3|7509.3|7508.3|145
1629768300000|2021-08-24 01:25:00|7513.8|7512.8|7513.3|7512.3|7514.8|7513.8|7512.3|7511.3|178
1629768600000|2021-08-24 01:30:00|7513.8|7512.8|7515.3|7514.3|7518.3|7517.3|7513.3|7512.3|236
1629768900000|2021-08-24 01:35:00|7515.8|7514.8|7520.3|7519.3|7521.8|7520.8|7514.3|7513.3|206
1629769200000|2021-08-24 01:40:00|7520.8|7519.8|7519.3|7518.3|7521.3|7520.3|7518.3|7517.3|260
1629769500000|2021-08-24 01:45:00|7519.8|7518.8|7520.3|7519.3|7521.3|7520.3|7516.3|7515.3|230
1629769800000|2021-08-24 01:50:00|7520.8|7519.8|7519.3|7518.3|7522.3|7521.3|7518.3|7517.3|178
1629770100000|2021-08-24 01:55:00|7520.3|7519.3|7514.3|7513.3|7521.3|7520.3|7514.3|7513.3|167
1629770400000|2021-08-24 02:00:00|7514.8|7513.8|7514|7513|7516.3|7515.3|7512|7511|258
1629770700000|2021-08-24 02:05:00|7514.5|7513.5|7515|7514|7515|7514|7514|7513|105
1629771000000|2021-08-24 02:10:00|7515.5|7514.5|7517|7516|7518|7517|7515|7514|92
1629771300000|2021-08-24 02:15:00|7518|7517|7519|7518|7520|7519|7517|7516|125
1629771600000|2021-08-24 02:20:00|7519.5|7518.5|7520|7519|7520|7519|7517|7516|239
1629771900000|2021-08-24 02:25:00|7520.5|7519.5|7522|7521|7523|7522|7520.5|7519.5|176
1629772200000|2021-08-24 02:30:00|7521|7520|7523|7522|7523|7522|7520|7519|142
1629772500000|2021-08-24 02:35:00|7522|7521|7525|7524|7525|7524|7522|7521|159
1629772800000|2021-08-24 02:40:00|7525.5|7524.5|7528|7527|7528|7527|7523|7522|261
1629773100000|2021-08-24 02:45:00|7528.5|7527.5|7526|7525|7529|7528|7525|7524|184
1629773400000|2021-08-24 02:50:00|7526.5|7525.5|7526|7525|7527|7526|7524|7523|153
1629773700000|2021-08-24 02:55:00|7526.5|7525.5|7525|7524|7526.5|7525.5|7524|7523|124
1629774000000|2021-08-24 03:00:00|7525.5|7524.5|7527|7526|7527|7526|7525|7524|77
1629774300000|2021-08-24 03:05:00|7527.5|7526.5|7531|7530|7531|7530|7527.5|7526.5|286
1629774600000|2021-08-24 03:10:00|7530|7529|7526|7525|7531|7530|7525|7524|140
1629774900000|2021-08-24 03:15:00|7525|7524|7523|7522|7526|7525|7523|7522|83
1629775200000|2021-08-24 03:20:00|7522.5|7521.5|7521|7520|7523|7522|7520.5|7519.5|138
1629775500000|2021-08-24 03:25:00|7520.5|7519.5|7519|7518|7522|7521|7518|7517|111
1629775800000|2021-08-24 03:30:00|7520|7519|7520|7519|7520|7519|7517|7516|151
1629776100000|2021-08-24 03:35:00|7519|7518|7518.5|7517.5|7520|7519|7517|7516|94
1629776400000|2021-08-24 03:40:00|7518|7517|7519|7518|7520|7519|7517|7516|126
1629776700000|2021-08-24 03:45:00|7520|7519|7522|7521|7522|7521|7519|7518|104
1629777000000|2021-08-24 03:50:00|7521.5|7520.5|7519|7518|7521.5|7520.5|7519|7518|75
1629777300000|2021-08-24 03:55:00|7518|7517|7522|7521|7523|7522|7518|7517|112
1629777600000|2021-08-24 04:00:00|7522.5|7521.5|7522|7521|7525|7524|7522|7521|143
1629777900000|2021-08-24 04:05:00|7523|7522|7520|7519|7523|7522|7520|7519|145
1629778200000|2021-08-24 04:10:00|7520.5|7519.5|7519|7518|7521|7520|7518|7517|100
1629778500000|2021-08-24 04:15:00|7518.5|7517.5|7516.5|7515.5|7519|7518|7516|7515|190
1629778800000|2021-08-24 04:20:00|7517|7516|7514|7513|7517|7516|7514|7513|157
1629779100000|2021-08-24 04:25:00|7513.5|7512.5|7516|7515|7517|7516|7513|7512|206
1629779400000|2021-08-24 04:30:00|7515.5|7514.5|7516|7515|7516|7515|7515|7514|89
1629779700000|2021-08-24 04:35:00|7515.5|7514.5|7516|7515|7516|7515|7514|7513|113
1629780000000|2021-08-24 04:40:00|7515|7514|7515|7514|7515.5|7514.5|7514|7513|120
1629780300000|2021-08-24 04:45:00|7514.5|7513.5|7515|7514|7516|7515|7514|7513|115
1629780600000|2021-08-24 04:50:00|7514.5|7513.5|7514|7513|7515|7514|7514|7513|90
1629780900000|2021-08-24 04:55:00|7514.5|7513.5|7515|7514|7516|7515|7514|7513|105
1629781200000|2021-08-24 05:00:00|7514.5|7513.5|7513|7512|7516|7515|7513|7512|159
1629781500000|2021-08-24 05:05:00|7513.5|7512.5|7515|7514|7515.5|7514.5|7513.5|7512.5|100
1629781800000|2021-08-24 05:10:00|7514.5|7513.5|7509|7508|7515|7514|7509|7508|359
1629782100000|2021-08-24 05:15:00|7510|7509|7507|7506|7510|7509|7505|7504|254
1629782400000|2021-08-24 05:20:00|7508|7507|7507|7506|7508|7507|7506|7505|228
1629782700000|2021-08-24 05:25:00|7507.5|7506.5|7511|7510|7512.5|7511.5|7507.5|7506.5|209
1629783000000|2021-08-24 05:30:00|7510|7509|7509|7508|7510|7509|7506|7505|179
1629783300000|2021-08-24 05:35:00|7510|7509|7508|7507|7510|7509|7505|7504|187
1629783600000|2021-08-24 05:40:00|7509|7508|7509|7508|7512.5|7511.5|7508|7507|218
1629783900000|2021-08-24 05:45:00|7510|7509|7511|7510|7511|7510|7509|7508|238
1629784200000|2021-08-24 05:50:00|7510|7509|7510|7509|7511|7510|7507|7506|359
1629784500000|2021-08-24 05:55:00|7511|7510|7512|7511|7515|7514|7511|7510|500
1629784800000|2021-08-24 06:00:00|7508.2|7507.2|7510.7|7508.7|7510.7|7508.7|7507.7|7505.7|426
1629785100000|2021-08-24 06:05:00|7511.2|7509.2|7504.7|7502.7|7511.7|7509.7|7504.2|7502.2|1152
1629785400000|2021-08-24 06:10:00|7506.7|7504.7|7506.7|7504.7|7506.7|7504.7|7503.7|7501.7|1015
1629785700000|2021-08-24 06:15:00|7507.2|7505.2|7504.7|7502.7|7507.7|7505.7|7504.7|7502.7|360
1629786000000|2021-08-24 06:20:00|7504.2|7502.2|7502.7|7500.7|7504.2|7502.2|7500.7|7498.7|475
1629786300000|2021-08-24 06:25:00|7503.2|7501.2|7507.2|7505.2|7508.7|7506.7|7502.7|7500.7|834
1629786600000|2021-08-24 06:30:00|7508.7|7504.7|7511.5|7507.5|7511.9|7507.9|7508.3|7504.3|1
1629786900000|2021-08-24 06:35:00|7511.2|7507.2|7514|7510|7518.6|7514.6|7511.2|7507.2|0
1629787200000|2021-08-24 06:40:00|7513.9|7509.9|7513.3|7509.3|7514.1|7510.1|7511.7|7507.7|0
1629787500000|2021-08-24 06:45:00|7513.5|7509.5|7515.4|7511.4|7515.4|7511.4|7513.4|7509.4|0
1629787800000|2021-08-24 06:50:00|7515.5|7511.5|7517.4|7513.4|7517.4|7513.4|7515.1|7511.1|0
1629788100000|2021-08-24 06:55:00|7517|7513|7516.9|7512.9|7517.4|7513.4|7516|7512|0
1629788400000|2021-08-24 07:00:00|7516.8|7512.8|7512.7|7508.7|7516.8|7512.8|7510.6|7506.6|0
1629788700000|2021-08-24 07:05:00|7512.4|7508.4|7512.4|7508.4|7514.4|7510.4|7511.6|7507.6|0
1629789000000|2021-08-24 07:10:00|7512|7508|7509.2|7506.2|7512.2|7509.2|7508.2|7505.2|187
1629789300000|2021-08-24 07:15:00|7508.7|7505.7|7509.2|7506.2|7510.2|7507.2|7503.2|7500.2|75
1629789600000|2021-08-24 07:20:00|7509.7|7506.7|7506.2|7503.2|7510.2|7507.2|7505.7|7502.7|48
1629789900000|2021-08-24 07:25:00|7505.7|7502.7|7507.2|7504.2|7510.2|7507.2|7505.2|7502.2|46
1629790200000|2021-08-24 07:30:00|7507.7|7504.7|7509.2|7506.2|7511.2|7508.2|7507.2|7504.2|36
1629790500000|2021-08-24 07:35:00|7508.7|7505.7|7513.7|7510.7|7514.2|7511.2|7508.2|7505.2|111
1629790800000|2021-08-24 07:40:00|7514.2|7511.2|7509.2|7506.2|7515.2|7512.2|7509.2|7506.2|73
1629791100000|2021-08-24 07:45:00|7508.7|7505.7|7505.2|7502.2|7510.2|7507.2|7504.7|7501.7|119
1629791400000|2021-08-24 07:50:00|7504.7|7501.7|7503.2|7500.2|7505.2|7502.2|7503.2|7500.2|51
1629791700000|2021-08-24 07:55:00|7504.2|7501.2|7503.7|7500.7|7504.7|7501.7|7502.2|7499.2|26
1629792000000|2021-08-24 08:00:00|7503.2|7500.2|7504.7|7501.7|7507.7|7504.7|7502.2|7499.2|42
1629792300000|2021-08-24 08:05:00|7504.2|7501.2|7506.2|7503.2|7507.2|7504.2|7504.2|7501.2|27
1629792600000|2021-08-24 08:10:00|7506.7|7503.7|7505.2|7502.2|7508.2|7505.2|7505.2|7502.2|31
1629792900000|2021-08-24 08:15:00|7504.7|7501.7|7505.7|7502.7|7507.2|7504.2|7503.2|7500.2|37
1629793200000|2021-08-24 08:20:00|7505.2|7502.2|7505.2|7502.2|7506.7|7503.7|7504.7|7501.7|16
1629793500000|2021-08-24 08:25:00|7505.7|7502.7|7504.2|7501.2|7506.2|7503.2|7503.2|7500.2|24
1629793800000|2021-08-24 08:30:00|7503.7|7500.7|7503.2|7500.2|7504.2|7501.2|7502.2|7499.2|43
1629794100000|2021-08-24 08:35:00|7504.2|7501.2|7501.2|7498.2|7504.7|7501.7|7500.2|7497.2|32
1629794400000|2021-08-24 08:40:00|7501.7|7498.7|7503.2|7500.2|7504.2|7501.2|7501.7|7498.7|18
1629794700000|2021-08-24 08:45:00|7504.2|7501.2|7506.2|7503.2|7506.2|7503.2|7503.7|7500.7|101
1629795000000|2021-08-24 08:50:00|7505.7|7502.7|7506.2|7503.2|7509.2|7506.2|7505.7|7502.7|143
1629795300000|2021-08-24 08:55:00|7505.2|7502.2|7504.7|7501.7|7505.7|7502.7|7504.2|7501.2|11
1629795600000|2021-08-24 09:00:00|7504.2|7501.2|7504.2|7501.2|7506.2|7503.2|7503.2|7500.2|36
1629795900000|2021-08-24 09:05:00|7503.7|7500.7|7504.2|7501.2|7504.2|7501.2|7502.2|7499.2|16
1629796200000|2021-08-24 09:10:00|7505.2|7502.2|7505.2|7502.2|7506.7|7503.7|7504.2|7501.2|42
1629796500000|2021-08-24 09:15:00|7504.7|7501.7|7502.2|7499.2|7504.7|7501.7|7502.2|7499.2|20
1629796800000|2021-08-24 09:20:00|7501.7|7498.7|7501.2|7498.2|7502.7|7499.7|7501.2|7498.2|64
1629797100000|2021-08-24 09:25:00|7500.2|7497.2|7502.2|7499.2|7502.7|7499.7|7500.2|7497.2|25
1629797400000|2021-08-24 09:30:00|7503.2|7500.2|7501.2|7498.2|7503.2|7500.2|7500.2|7497.2|28
1629797700000|2021-08-24 09:35:00|7500.7|7497.7|7498.2|7495.2|7500.7|7497.7|7498.2|7495.2|52
1629798000000|2021-08-24 09:40:00|7497.7|7494.7|7496.2|7493.2|7497.7|7494.7|7495.2|7492.2|49
1629798300000|2021-08-24 09:45:00|7496.7|7493.7|7498.2|7495.2|7498.2|7495.2|7496.7|7493.7|49
1629798600000|2021-08-24 09:50:00|7499.2|7496.2|7499.2|7496.2|7500.2|7497.2|7499.2|7496.2|30
1629798900000|2021-08-24 09:55:00|7499.7|7496.7|7495.2|7492.2|7500.2|7497.2|7494.7|7491.7|29
1629799200000|2021-08-24 10:00:00|7495.7|7492.7|7495.2|7492.2|7497.2|7494.2|7494.2|7491.2|39
1629799500000|2021-08-24 10:05:00|7494.7|7491.7|7496.2|7493.2|7497.2|7494.2|7494.2|7491.2|30
1629799800000|2021-08-24 10:10:00|7495.7|7492.7|7495.2|7492.2|7497.7|7494.7|7493.7|7490.7|38
1629800100000|2021-08-24 10:15:00|7494.7|7491.7|7493.2|7490.2|7495.2|7492.2|7493.2|7490.2|36
1629800400000|2021-08-24 10:20:00|7494.2|7491.2|7494.7|7491.7|7496.2|7493.2|7494.2|7491.2|76
1629800700000|2021-08-24 10:25:00|7495.2|7492.2|7496.7|7493.7|7499.2|7496.2|7495.2|7492.2|165
1629801000000|2021-08-24 10:30:00|7497.2|7494.2|7496.2|7493.2|7497.7|7494.7|7496.2|7493.2|29
1629801300000|2021-08-24 10:35:00|7497.2|7494.2|7497.2|7494.2|7497.2|7494.2|7496.2|7493.2|32
1629801600000|2021-08-24 10:40:00|7497.7|7494.7|7497.2|7494.2|7498.7|7495.7|7497.2|7494.2|21
1629801900000|2021-08-24 10:45:00|7497.7|7494.7|7497.2|7494.2|7498.2|7495.2|7497.2|7494.2|6
1629802200000|2021-08-24 10:50:00|7496.2|7493.2|7495.7|7492.7|7497.2|7494.2|7495.2|7492.2|43
1629802500000|2021-08-24 10:55:00|7496.2|7493.2|7499.2|7496.2|7499.2|7496.2|7496.2|7493.2|16
1629802800000|2021-08-24 11:00:00|7500.2|7497.2|7496.2|7493.2|7500.2|7497.2|7496.2|7493.2|36
1629803100000|2021-08-24 11:05:00|7496.7|7493.7|7495.2|7492.2|7497.2|7494.2|7495.2|7492.2|20
1629803400000|2021-08-24 11:10:00|7495.7|7492.7|7495.2|7492.2|7497.2|7494.2|7495.2|7492.2|34
1629803700000|2021-08-24 11:15:00|7495.7|7492.7|7496.2|7493.2|7497.2|7494.2|7495.7|7492.7|21
1629804000000|2021-08-24 11:20:00|7495.7|7492.7|7495.2|7492.2|7496.2|7493.2|7495.2|7492.2|20
1629804300000|2021-08-24 11:25:00|7495.7|7492.7|7496.2|7493.2|7497.2|7494.2|7495.2|7492.2|18
1629804600000|2021-08-24 11:30:00|7496.7|7493.7|7492.2|7489.2|7497.2|7494.2|7492.2|7489.2|40
1629804900000|2021-08-24 11:35:00|7493.2|7490.2|7491.2|7488.2|7494.2|7491.2|7491.2|7488.2|36
1629805200000|2021-08-24 11:40:00|7491.7|7488.7|7493.7|7490.7|7494.2|7491.2|7491.2|7488.2|67
1629805500000|2021-08-24 11:45:00|7493.2|7490.2|7491.2|7488.2|7493.2|7490.2|7491.2|7488.2|46
1629805800000|2021-08-24 11:50:00|7491.7|7488.7|7491.2|7488.2|7492.2|7489.2|7490.2|7487.2|23
1629806100000|2021-08-24 11:55:00|7490.7|7487.7|7492.2|7489.2|7493.2|7490.2|7490.7|7487.7|21
1629806400000|2021-08-24 12:00:00|7491.7|7488.7|7490.2|7487.2|7493.2|7490.2|7490.2|7487.2|16
1629806700000|2021-08-24 12:05:00|7490.7|7487.7|7492.2|7489.2|7492.2|7489.2|7490.7|7487.7|9
1629807000000|2021-08-24 12:10:00|7491.7|7488.7|7490.2|7487.2|7492.2|7489.2|7490.2|7487.2|47
1629807300000|2021-08-24 12:15:00|7490.7|7487.7|7489.7|7486.7|7491.2|7488.2|7489.2|7486.2|41
1629807600000|2021-08-24 12:20:00|7490.2|7487.2|7488.2|7485.2|7491.2|7488.2|7487.2|7484.2|23
1629807900000|2021-08-24 12:25:00|7488.7|7485.7|7490.2|7487.2|7492.2|7489.2|7487.2|7484.2|26
1629808200000|2021-08-24 12:30:00|7489.7|7486.7|7490.2|7487.2|7491.2|7488.2|7488.2|7485.2|14
1629808500000|2021-08-24 12:35:00|7490.7|7487.7|7486.2|7483.2|7490.7|7487.7|7486.2|7483.2|42
1629808800000|2021-08-24 12:40:00|7485.2|7482.2|7485.2|7482.2|7486.2|7483.2|7484.2|7481.2|38
1629809100000|2021-08-24 12:45:00|7484.7|7481.7|7485.2|7482.2|7488.2|7485.2|7484.2|7481.2|24
1629809400000|2021-08-24 12:50:00|7485.7|7482.7|7485.2|7482.2|7487.2|7484.2|7484.2|7481.2|15
1629809700000|2021-08-24 12:55:00|7484.7|7481.7|7488.2|7485.2|7488.2|7485.2|7484.2|7481.2|73
1629810000000|2021-08-24 13:00:00|7487.7|7484.7|7489.2|7486.2|7490.7|7487.7|7487.7|7484.7|33
1629810300000|2021-08-24 13:05:00|7489.7|7486.7|7493.2|7490.2|7493.2|7490.2|7489.7|7486.7|130
1629810600000|2021-08-24 13:10:00|7492.2|7489.2|7492.2|7489.2|7494.2|7491.2|7491.2|7488.2|56
1629810900000|2021-08-24 13:15:00|7491.7|7488.7|7492.7|7489.7|7493.2|7490.2|7491.2|7488.2|46
1629811200000|2021-08-24 13:20:00|7492.2|7489.2|7492.2|7489.2|7494.2|7491.2|7490.2|7487.2|119
1629811500000|2021-08-24 13:25:00|7491.7|7488.7|7492.7|7489.7|7494.2|7491.2|7491.7|7488.7|95
1629811800000|2021-08-24 13:30:00|7493.2|7490.2|7498.2|7495.2|7499.2|7496.2|7491.2|7488.2|283
1629812100000|2021-08-24 13:35:00|7497.7|7494.7|7503.7|7500.7|7505.2|7502.2|7496.7|7493.7|202
1629812400000|2021-08-24 13:40:00|7504.2|7501.2|7508.2|7505.2|7508.2|7505.2|7503.7|7500.7|110
1629812700000|2021-08-24 13:45:00|7508.7|7505.7|7505.2|7502.2|7508.7|7505.7|7505.2|7502.2|81
1629813000000|2021-08-24 13:50:00|7504.7|7501.7|7505.2|7502.2|7506.7|7503.7|7501.7|7498.7|131
1629813300000|2021-08-24 13:55:00|7505.7|7502.7|7509.2|7506.2|7510.2|7507.2|7505.2|7502.2|97
1629813600000|2021-08-24 14:00:00|7508.2|7505.2|7504.2|7501.2|7511.2|7508.2|7503.7|7500.7|184
1629813900000|2021-08-24 14:05:00|7503.2|7500.2|7506.2|7503.2|7507.2|7504.2|7502.2|7499.2|128
1629814200000|2021-08-24 14:10:00|7506.7|7503.7|7509.2|7506.2|7509.7|7506.7|7504.2|7501.2|168
1629814500000|2021-08-24 14:15:00|7508.7|7505.7|7513.2|7510.2|7513.2|7510.2|7508.2|7505.2|124
1629814800000|2021-08-24 14:20:00|7512.7|7509.7|7509.2|7506.2|7515.2|7512.2|7508.7|7505.7|255
1629815100000|2021-08-24 14:25:00|7509.7|7506.7|7518.2|7515.2|7518.2|7515.2|7509.7|7506.7|194
1629815400000|2021-08-24 14:30:00|7519.2|7516.2|7513.2|7510.2|7519.2|7516.2|7513.2|7510.2|150
1629815700000|2021-08-24 14:35:00|7512.2|7509.2|7513.7|7510.7|7514.2|7511.2|7511.2|7508.2|93
1629816000000|2021-08-24 14:40:00|7514.2|7511.2|7508.7|7505.7|7514.7|7511.7|7508.2|7505.2|163
1629816300000|2021-08-24 14:45:00|7509.2|7506.2|7508.2|7505.2|7510.2|7507.2|7507.2|7504.2|66
1629816600000|2021-08-24 14:50:00|7507.2|7504.2|7507.7|7504.7|7509.7|7506.7|7506.2|7503.2|67
1629816900000|2021-08-24 14:55:00|7507.2|7504.2|7509.7|7506.7|7511.2|7508.2|7507.2|7504.2|51
1629817200000|2021-08-24 15:00:00|7509.2|7506.2|7513.2|7510.2|7513.2|7510.2|7509.2|7506.2|42
1629817500000|2021-08-24 15:05:00|7513.7|7510.7|7515.2|7512.2|7516.7|7513.7|7513.2|7510.2|62
1629817800000|2021-08-24 15:10:00|7514.7|7511.7|7514.2|7511.2|7516.2|7513.2|7512.2|7509.2|32
1629818100000|2021-08-24 15:15:00|7514.7|7511.7|7517.2|7514.2|7518.2|7515.2|7514.2|7511.2|64
1629818400000|2021-08-24 15:20:00|7517.7|7514.7|7517.2|7514.2|7519.2|7516.2|7517.2|7514.2|44
1629818700000|2021-08-24 15:25:00|7516.7|7513.7|7516.2|7513.2|7517.2|7514.2|7515.2|7512.2|43
1629819000000|2021-08-24 15:30:00|7515.7|7512.7|7513.7|7510.7|7515.7|7512.7|7511.2|7508.2|69
1629819300000|2021-08-24 15:35:00|7514.2|7511.2|7515.7|7512.7|7518.2|7515.2|7514.2|7511.2|67
1629819600000|2021-08-24 15:40:00|7515.2|7512.2|7516.2|7513.2|7517.2|7514.2|7514.2|7511.2|45
1629819900000|2021-08-24 15:45:00|7516.7|7513.7|7517.2|7514.2|7518.7|7515.7|7515.7|7512.7|54
1629820200000|2021-08-24 15:50:00|7516.7|7513.7|7520.7|7517.7|7520.7|7517.7|7516.7|7513.7|59
1629820500000|2021-08-24 15:55:00|7520.2|7517.2|7519.2|7516.2|7520.2|7517.2|7519.2|7516.2|39
1629820800000|2021-08-24 16:00:00|7520.2|7517.2|7518.2|7515.2|7520.2|7517.2|7517.2|7514.2|34
1629821100000|2021-08-24 16:05:00|7518.7|7515.7|7519.2|7516.2|7519.7|7516.7|7518.2|7515.2|29
1629821400000|2021-08-24 16:10:00|7518.7|7515.7|7518.7|7515.7|7519.2|7516.2|7518.2|7515.2|31
1629821700000|2021-08-24 16:15:00|7518.2|7515.2|7520.2|7517.2|7520.2|7517.2|7517.2|7514.2|25
1629822000000|2021-08-24 16:20:00|7519.7|7516.7|7520.2|7517.2|7520.2|7517.2|7519.2|7516.2|29
1629822300000|2021-08-24 16:25:00|7520.7|7517.7|7521.2|7518.2|7521.2|7518.2|7520.2|7517.2|38
1629822600000|2021-08-24 16:30:00|7520.7|7517.7|7521.2|7518.2|7521.2|7518.2|7520.2|7517.2|45
1629822900000|2021-08-24 16:35:00|7521.7|7518.7|7522.2|7519.2|7522.2|7519.2|7520.2|7517.2|23
1629823200000|2021-08-24 16:40:00|7522.7|7519.7|7523.7|7520.7|7523.7|7520.7|7522.2|7519.2|31
1629823500000|2021-08-24 16:45:00|7523.2|7520.2|7522.2|7519.2|7523.7|7520.7|7522.2|7519.2|31
1629823800000|2021-08-24 16:50:00|7521.7|7518.7|7523.2|7520.2|7523.2|7520.2|7521.2|7518.2|24
1629824100000|2021-08-24 16:55:00|7522.7|7519.7|7523.2|7520.2|7523.2|7520.2|7522.2|7519.2|17
1629824400000|2021-08-24 17:00:00|7523.7|7520.7|7524.2|7521.2|7524.2|7521.2|7523.2|7520.2|34
1629824700000|2021-08-24 17:05:00|7523.7|7520.7|7525.2|7522.2|7525.2|7522.2|7523.2|7520.2|27
1629825000000|2021-08-24 17:10:00|7524.7|7521.7|7525.2|7522.2|7525.2|7522.2|7524.7|7521.7|21
1629825300000|2021-08-24 17:15:00|7525.7|7522.7|7525.7|7522.7|7526.2|7523.2|7525.2|7522.2|20
1629825600000|2021-08-24 17:20:00|7525.2|7522.2|7525.2|7522.2|7526.2|7523.2|7525.2|7522.2|28
1629825900000|2021-08-24 17:25:00|7524.2|7521.2|7525.2|7522.2|7525.2|7522.2|7523.2|7520.2|25
1629826200000|2021-08-24 17:30:00|7525.7|7522.7|7527.2|7524.2|7527.2|7524.2|7525.2|7522.2|19
1629826500000|2021-08-24 17:35:00|7527.7|7524.7|7529.2|7526.2|7529.2|7526.2|7527.2|7524.2|55
1629826800000|2021-08-24 17:40:00|7529.7|7526.7|7530.2|7527.2|7532.2|7529.2|7529.7|7526.7|53
1629827100000|2021-08-24 17:45:00|7530.7|7527.7|7531.2|7528.2|7532.2|7529.2|7530.2|7527.2|37
1629827400000|2021-08-24 17:50:00|7531.7|7528.7|7533.2|7530.2|7533.2|7530.2|7531.2|7528.2|33
1629827700000|2021-08-24 17:55:00|7533.7|7530.7|7533.2|7530.2|7533.7|7530.7|7532.2|7529.2|35
1629828000000|2021-08-24 18:00:00|7533.7|7530.7|7533.2|7530.2|7534.2|7531.2|7533.2|7530.2|36
1629828300000|2021-08-24 18:05:00|7532.7|7529.7|7533.2|7530.2|7534.2|7531.2|7532.2|7529.2|32
1629828600000|2021-08-24 18:10:00|7533.7|7530.7|7534.2|7531.2|7534.2|7531.2|7533.2|7530.2|43
1629828900000|2021-08-24 18:15:00|7533.7|7530.7|7533.7|7530.7|7534.2|7531.2|7533.2|7530.2|28
1629829200000|2021-08-24 18:20:00|7534.2|7531.2|7533.2|7530.2|7534.2|7531.2|7532.7|7529.7|32
1629829500000|2021-08-24 18:25:00|7533.7|7530.7|7536.2|7533.2|7536.2|7533.2|7533.7|7530.7|110
1629829800000|2021-08-24 18:30:00|7536.7|7533.7|7536.2|7533.2|7537.2|7534.2|7536.2|7533.2|66
1629830100000|2021-08-24 18:35:00|7535.7|7532.7|7533.2|7530.2|7535.7|7532.7|7533.2|7530.2|94
1629830400000|2021-08-24 18:40:00|7532.7|7529.7|7533.2|7530.2|7533.2|7530.2|7532.2|7529.2|29
1629830700000|2021-08-24 18:45:00|7533.7|7530.7|7535.2|7532.2|7535.2|7532.2|7533.2|7530.2|30
1629831000000|2021-08-24 18:50:00|7535.7|7532.7|7538.2|7535.2|7538.2|7535.2|7535.7|7532.7|51
1629831300000|2021-08-24 18:55:00|7537.7|7534.7|7537.2|7534.2|7538.2|7535.2|7537.2|7534.2|28
1629831600000|2021-08-24 19:00:00|7537.7|7534.7|7537.2|7534.2|7538.2|7535.2|7537.2|7534.2|33
1629831900000|2021-08-24 19:05:00|7537.7|7534.7|7537.2|7534.2|7537.7|7534.7|7537.2|7534.2|28
1629832200000|2021-08-24 19:10:00|7536.7|7533.7|7533.2|7530.2|7536.7|7533.7|7532.7|7529.7|151
1629832500000|2021-08-24 19:15:00|7533.7|7530.7|7537.2|7534.2|7538.2|7535.2|7533.2|7530.2|45
1629832800000|2021-08-24 19:20:00|7536.7|7533.7|7535.2|7532.2|7537.2|7534.2|7535.2|7532.2|42
1629833100000|2021-08-24 19:25:00|7534.7|7531.7|7534.2|7531.2|7534.7|7531.7|7532.2|7529.2|128
1629833400000|2021-08-24 19:30:00|7533.7|7530.7|7534.2|7531.2|7535.2|7532.2|7532.2|7529.2|28
1629833700000|2021-08-24 19:35:00|7533.7|7530.7|7531.7|7528.7|7534.2|7531.2|7530.7|7527.7|27
1629834000000|2021-08-24 19:40:00|7532.2|7529.2|7531.2|7528.2|7533.2|7530.2|7531.2|7528.2|25
1629834300000|2021-08-24 19:45:00|7530.7|7527.7|7529.2|7526.2|7530.7|7527.7|7529.2|7526.2|33
1629834600000|2021-08-24 19:50:00|7528.7|7525.7|7527.2|7524.2|7529.2|7526.2|7527.2|7524.2|47
1629834900000|2021-08-24 19:55:00|7526.7|7523.7|7522.2|7519.2|7526.7|7523.7|7519.2|7516.2|377
1629835200000|2021-08-24 20:00:00|7522.7|7519.7|7524.2|7521.2|7524.2|7521.2|7522.2|7519.2|38
1629835500000|2021-08-24 20:05:00|7524.7|7521.7|7526.2|7523.2|7526.2|7523.2|7524.2|7521.2|14
1629835800000|2021-08-24 20:10:00|7525.2|7522.2|7525.2|7522.2|7525.7|7522.7|7524.2|7521.2|28
1629836100000|2021-08-24 20:15:00|7525.7|7522.7|7526.2|7523.2|7526.2|7523.2|7525.2|7522.2|26
1629836400000|2021-08-24 20:20:00|7527.2|7524.2|7527.2|7524.2|7527.2|7524.2|7526.2|7523.2|26
1629836700000|2021-08-24 20:25:00|7527.7|7524.7|7527.2|7524.2|7528.2|7525.2|7526.2|7523.2|75
1629837000000|2021-08-24 20:30:00|7527.7|7524.7|7528.2|7525.2|7528.2|7525.2|7527.2|7524.2|20
1629837300000|2021-08-24 20:35:00|7528.7|7525.7|7529.2|7526.2|7530.2|7527.2|7528.2|7525.2|46
1629837600000|2021-08-24 20:40:00|7528.7|7525.7|7530.2|7527.2|7530.2|7527.2|7528.7|7525.7|21
1629837900000|2021-08-24 20:45:00|7529.7|7526.7|7529.2|7526.2|7530.2|7527.2|7529.2|7526.2|29
1629838200000|2021-08-24 20:50:00|7529.7|7526.7|7531.2|7528.2|7531.2|7528.2|7529.2|7526.2|31
1629838500000|2021-08-24 20:55:00|7530.7|7527.7|7526.2|7523.2|7531.2|7528.2|7524.2|7521.2|61
1629838800000|2021-08-24 21:00:00|7526.6|7522.6|7526.6|7522.6|7527|7523|7525.9|7521.9|0
1629839100000|2021-08-24 21:05:00|7526.4|7522.4|7526.2|7522.2|7526.4|7522.4|7526.2|7522.2|0
1629839400000|2021-08-24 21:10:00|7526.4|7522.4|7527.2|7523.2|7527.3|7523.3|7526.3|7522.3|0
1629839700000|2021-08-24 21:15:00|7526.8|7522.8|7527.6|7523.6|7527.6|7523.6|7526.8|7522.8|0
1629840000000|2021-08-24 21:20:00|7527.2|7523.2|7528|7524|7528|7524|7527.2|7523.2|0
1629840300000|2021-08-24 21:25:00|7527.5|7523.5|7528|7524|7528.1|7524.1|7527.3|7523.3|0
1629840600000|2021-08-24 21:30:00|7527.9|7523.9|7528.7|7524.7|7528.7|7524.7|7527.8|7523.8|0
1629840900000|2021-08-24 21:35:00|7528.4|7524.4|7528.2|7524.2|7528.9|7524.9|7528.2|7524.2|0
1629841200000|2021-08-24 21:40:00|7528.3|7524.3|7528.4|7524.4|7528.6|7524.6|7528.2|7524.2|0
1629841500000|2021-08-24 21:45:00|7528.5|7524.5|7528.7|7524.7|7528.8|7524.8|7528.5|7524.5|0
1629841800000|2021-08-24 21:50:00|7528.5|7524.5|7528.5|7524.5|7528.6|7524.6|7528.5|7524.5|0
1629842100000|2021-08-24 21:55:00|7528.6|7524.6|7528.7|7524.7|7528.8|7524.8|7528.4|7524.4|0
1629842400000|2021-08-24 22:00:00|7527.9|7523.9|7527.5|7523.5|7528.8|7524.8|7526.5|7522.5|0
1629842700000|2021-08-24 22:05:00|7527.7|7523.7|7527.3|7523.3|7527.7|7523.7|7527.3|7523.3|0
1629843000000|2021-08-24 22:10:00|7527.7|7523.7|7527.7|7523.7|7527.7|7523.7|7527.2|7523.2|0
1629843300000|2021-08-24 22:15:00|7527.3|7523.3|7527.7|7523.7|7527.7|7523.7|7527.3|7523.3|0
1629843600000|2021-08-24 22:20:00|7527.5|7523.5|7527.4|7523.4|7527.7|7523.7|7527.4|7523.4|0
1629843900000|2021-08-24 22:25:00|7527.5|7523.5|7527.9|7523.9|7527.9|7523.9|7527.4|7523.4|0
1629844200000|2021-08-24 22:30:00|7528.3|7524.3|7528.2|7524.2|7528.4|7524.4|7527.5|7523.5|0
1629844500000|2021-08-24 22:35:00|7528|7524|7528.9|7524.9|7528.9|7524.9|7527.9|7523.9|0
1629844800000|2021-08-24 22:40:00|7529.1|7525.1|7529.2|7525.2|7529.6|7525.6|7529.1|7525.1|0
1629845100000|2021-08-24 22:45:00|7529.6|7525.6|7529.4|7525.4|7529.8|7525.8|7529.4|7525.4|0
1629845400000|2021-08-24 22:50:00|7529.2|7525.2|7528.7|7524.7|7529.2|7525.2|7528.7|7524.7|0
1629845700000|2021-08-24 22:55:00|7528.5|7524.5|7527.4|7523.4|7528.5|7524.5|7527.4|7523.4|0
1629846000000|2021-08-24 23:00:00|7527.6|7523.6|7527.4|7523.4|7528.8|7524.8|7527.4|7523.4|0
1629846300000|2021-08-24 23:05:00|7527.2|7523.2|7526.6|7522.6|7527.3|7523.3|7526.2|7522.2|0
1629846600000|2021-08-24 23:10:00|7526.5|7522.5|7526.5|7522.5|7526.7|7522.7|7525.7|7521.7|0
1629846900000|2021-08-24 23:15:00|7526.1|7522.1|7524.1|7520.1|7526.1|7522.1|7524.1|7520.1|0
1629847200000|2021-08-24 23:20:00|7524.5|7520.5|7524.4|7520.4|7524.5|7520.5|7524|7520|0
1629847500000|2021-08-24 23:25:00|7524.2|7520.2|7524.2|7520.2|7524.4|7520.4|7523.6|7519.6|0
1629847800000|2021-08-24 23:30:00|7523.9|7519.9|7524.7|7520.7|7525.1|7521.1|7523.5|7519.5|0
1629848100000|2021-08-24 23:35:00|7524.9|7520.9|7525.4|7521.4|7525.5|7521.5|7524.7|7520.7|0
1629848400000|2021-08-24 23:40:00|7525.7|7521.7|7525|7521|7525.7|7521.7|7525|7521|0
1629848700000|2021-08-24 23:45:00|7524.8|7520.8|7526.1|7522.1|7526.7|7522.7|7520.7|7516.7|0
1629849000000|2021-08-24 23:50:00|7524.7|7522.7|7533.7|7531.7|7536.2|7534.2|7523.2|7521.2|598
1629849300000|2021-08-24 23:55:00|7534.2|7532.2|7536.7|7534.7|7537.7|7535.7|7533.7|7531.7|142
1629849600000|2021-08-25 00:00:00|7537.7|7535.7|7544.7|7543.7|7545.2|7544.2|7536.7|7534.7|655
1629849900000|2021-08-25 00:05:00|7545.2|7544.2|7542.7|7541.7|7547.2|7546.2|7537.2|7536.2|777
1629850200000|2021-08-25 00:10:00|7544.2|7543.2|7542.2|7541.2|7547.2|7546.2|7541.2|7540.2|497
1629850500000|2021-08-25 00:15:00|7541.2|7540.2|7542.2|7541.2|7547.2|7546.2|7540.7|7539.7|426
1629850800000|2021-08-25 00:20:00|7542.7|7541.7|7544.7|7543.7|7545.2|7544.2|7541.2|7540.2|440
1629851100000|2021-08-25 00:25:00|7544.2|7543.2|7538.2|7537.2|7545.2|7544.2|7538.2|7537.2|255
1629851400000|2021-08-25 00:30:00|7537.7|7536.7|7539.2|7538.2|7539.2|7538.2|7534.2|7533.2|470
1629851700000|2021-08-25 00:35:00|7540.2|7539.2|7544.2|7543.2|7546.2|7545.2|7539.2|7538.2|433
1629852000000|2021-08-25 00:40:00|7545.2|7544.2|7545.2|7544.2|7547.2|7546.2|7542.7|7541.7|410
1629852300000|2021-08-25 00:45:00|7546.2|7545.2|7550.7|7549.7|7551.2|7550.2|7546.2|7545.2|615
1629852600000|2021-08-25 00:50:00|7550.2|7549.2|7547.2|7546.2|7552.2|7551.2|7546.2|7545.2|310
1629852900000|2021-08-25 00:55:00|7546.7|7545.7|7544.2|7543.2|7548.2|7547.2|7544.2|7543.2|276
1629853200000|2021-08-25 01:00:00|7543.7|7542.7|7544.2|7543.2|7545.2|7544.2|7541.2|7540.2|243
1629853500000|2021-08-25 01:05:00|7544.7|7543.7|7541.2|7540.2|7545.2|7544.2|7541.2|7540.2|154
1629853800000|2021-08-25 01:10:00|7542.2|7541.2|7539.2|7538.2|7543.7|7542.7|7538.2|7537.2|239
1629854100000|2021-08-25 01:15:00|7538.7|7537.7|7536.2|7535.2|7542.2|7541.2|7536.2|7535.2|321
1629854400000|2021-08-25 01:20:00|7535.7|7534.7|7529.7|7528.7|7536.2|7535.2|7528.2|7527.2|477
1629854700000|2021-08-25 01:25:00|7530.2|7529.2|7529.2|7528.2|7531.7|7530.7|7528.2|7527.2|274
1629855000000|2021-08-25 01:30:00|7530.2|7529.2|7529.7|7528.7|7530.2|7529.2|7526.2|7525.2|450
1629855300000|2021-08-25 01:35:00|7530.2|7529.2|7531.2|7530.2|7531.2|7530.2|7529.2|7528.2|221
1629855600000|2021-08-25 01:40:00|7530.7|7529.7|7530.2|7529.2|7533.2|7532.2|7529.2|7528.2|217
1629855900000|2021-08-25 01:45:00|7531.2|7530.2|7531.2|7530.2|7532.2|7531.2|7529.2|7528.2|211
1629856200000|2021-08-25 01:50:00|7531.7|7530.7|7530.2|7529.2|7534.2|7533.2|7530.2|7529.2|145
1629856500000|2021-08-25 01:55:00|7530.7|7529.7|7530.2|7529.2|7532.2|7531.2|7529.2|7528.2|203
1629856800000|2021-08-25 02:00:00|7530.7|7529.7|7529.2|7528.2|7532.2|7531.2|7529.2|7528.2|128
1629857100000|2021-08-25 02:05:00|7528.7|7527.7|7523.2|7522.2|7529.2|7528.2|7523.2|7522.2|328
1629857400000|2021-08-25 02:10:00|7524.2|7523.2|7523.2|7522.2|7524.2|7523.2|7520.7|7519.7|246
1629857700000|2021-08-25 02:15:00|7523.7|7522.7|7521.2|7520.2|7524.2|7523.2|7520.2|7519.2|150
1629858000000|2021-08-25 02:20:00|7520.7|7519.7|7515.2|7514.2|7521.2|7520.2|7514.2|7513.2|360
1629858300000|2021-08-25 02:25:00|7514.7|7513.7|7520.2|7519.2|7520.2|7519.2|7514.2|7513.2|305
1629858600000|2021-08-25 02:30:00|7519.2|7518.2|7524.2|7523.2|7525.2|7524.2|7519.2|7518.2|252
1629858900000|2021-08-25 02:35:00|7524.7|7523.7|7525.7|7524.7|7526.2|7525.2|7522.2|7521.2|174
1629859200000|2021-08-25 02:40:00|7526.2|7525.2|7525.2|7524.2|7527.2|7526.2|7523.7|7522.7|143
1629859500000|2021-08-25 02:45:00|7525.7|7524.7|7522.2|7521.2|7526.2|7525.2|7521.7|7520.7|154
1629859800000|2021-08-25 02:50:00|7522.7|7521.7|7525.2|7524.2|7525.2|7524.2|7522.2|7521.2|122
1629860100000|2021-08-25 02:55:00|7524.7|7523.7|7527.2|7526.2|7527.2|7526.2|7524.2|7523.2|111
1629860400000|2021-08-25 03:00:00|7526.7|7525.7|7525.2|7524.2|7526.7|7525.7|7524.2|7523.2|137
1629860700000|2021-08-25 03:05:00|7525.7|7524.7|7530.2|7529.2|7530.2|7529.2|7525.2|7524.2|276
1629861000000|2021-08-25 03:10:00|7529.7|7528.7|7528.2|7527.2|7532.2|7531.2|7528.2|7527.2|290
1629861300000|2021-08-25 03:15:00|7528.7|7527.7|7528.2|7527.2|7529.2|7528.2|7527.2|7526.2|107
1629861600000|2021-08-25 03:20:00|7528.7|7527.7|7526.2|7525.2|7529.2|7528.2|7525.2|7524.2|89
1629861900000|2021-08-25 03:25:00|7525.7|7524.7|7527.2|7526.2|7527.2|7526.2|7525.7|7524.7|93
1629862200000|2021-08-25 03:30:00|7527.7|7526.7|7530.2|7529.2|7530.2|7529.2|7526.2|7525.2|147
1629862500000|2021-08-25 03:35:00|7530.7|7529.7|7526.2|7525.2|7532.2|7531.2|7526.2|7525.2|185
1629862800000|2021-08-25 03:40:00|7527.2|7526.2|7526.7|7525.7|7527.2|7526.2|7526.2|7525.2|100
1629863100000|2021-08-25 03:45:00|7527.2|7526.2|7526.2|7525.2|7527.2|7526.2|7526.2|7525.2|80
1629863400000|2021-08-25 03:50:00|7526.7|7525.7|7523.2|7522.2|7528.2|7527.2|7523.2|7522.2|180
1629863700000|2021-08-25 03:55:00|7523.7|7522.7|7523.2|7522.2|7524.2|7523.2|7522.2|7521.2|108
1629864000000|2021-08-25 04:00:00|7522.7|7521.7|7523.2|7522.2|7523.2|7522.2|7522.2|7521.2|32
1629864300000|2021-08-25 04:05:00|7523.7|7522.7|7524.2|7523.2|7526.2|7525.2|7523.7|7522.7|183
1629864600000|2021-08-25 04:10:00|7523.7|7522.7|7523.7|7522.7|7525.2|7524.2|7523.2|7522.2|92
1629864900000|2021-08-25 04:15:00|7524.2|7523.2|7525.2|7524.2|7525.2|7524.2|7524.2|7523.2|59
1629865200000|2021-08-25 04:20:00|7524.7|7523.7|7525.2|7524.2|7526.2|7525.2|7524.2|7523.2|85
1629865500000|2021-08-25 04:25:00|7524.7|7523.7|7525.2|7524.2|7526.2|7525.2|7524.2|7523.2|107
1629865800000|2021-08-25 04:30:00|7524.7|7523.7|7523.2|7522.2|7525.2|7524.2|7523.2|7522.2|101
1629866100000|2021-08-25 04:35:00|7524.2|7523.2|7525.2|7524.2|7527.2|7526.2|7524.2|7523.2|168
1629866400000|2021-08-25 04:40:00|7524.7|7523.7|7526.2|7525.2|7526.2|7525.2|7523.7|7522.7|126
1629866700000|2021-08-25 04:45:00|7525.7|7524.7|7522.2|7521.2|7526.2|7525.2|7522.2|7521.2|129
1629867000000|2021-08-25 04:50:00|7521.7|7520.7|7519.2|7518.2|7521.7|7520.7|7519.2|7518.2|74
1629867300000|2021-08-25 04:55:00|7520.2|7519.2|7518.2|7517.2|7520.2|7519.2|7518.2|7517.2|200
1629867600000|2021-08-25 05:00:00|7519.2|7518.2|7520.2|7519.2|7521.2|7520.2|7519.2|7518.2|202
1629867900000|2021-08-25 05:05:00|7520.7|7519.7|7520.2|7519.2|7521.2|7520.2|7519.7|7518.7|86
1629868200000|2021-08-25 05:10:00|7520.7|7519.7|7524.2|7523.2|7524.2|7523.2|7520.2|7519.2|151
1629868500000|2021-08-25 05:15:00|7523.2|7522.2|7527.2|7526.2|7527.2|7526.2|7523.2|7522.2|179
1629868800000|2021-08-25 05:20:00|7526.7|7525.7|7528.2|7527.2|7528.2|7527.2|7526.2|7525.2|102
1629869100000|2021-08-25 05:25:00|7528.7|7527.7|7526.2|7525.2|7528.7|7527.7|7526.2|7525.2|166
1629869400000|2021-08-25 05:30:00|7526.7|7525.7|7531.2|7530.2|7531.7|7530.7|7526.7|7525.7|264
1629869700000|2021-08-25 05:35:00|7531.7|7530.7|7529.2|7528.2|7532.2|7531.2|7529.2|7528.2|227
1629870000000|2021-08-25 05:40:00|7528.2|7527.2|7528.2|7527.2|7529.7|7528.7|7527.2|7526.2|202
1629870300000|2021-08-25 05:45:00|7527.2|7526.2|7529.2|7528.2|7529.2|7528.2|7527.2|7526.2|196
1629870600000|2021-08-25 05:50:00|7528.7|7527.7|7534.2|7533.2|7534.2|7533.2|7528.7|7527.7|331
1629870900000|2021-08-25 05:55:00|7534.7|7533.7|7537.2|7536.2|7537.2|7536.2|7534.2|7533.2|419
1629871200000|2021-08-25 06:00:00|7533.9|7531.9|7533.9|7531.9|7534.9|7532.9|7529.9|7527.9|580
1629871500000|2021-08-25 06:05:00|7533.4|7531.4|7536.4|7534.4|7538.9|7536.9|7532.9|7530.9|1676
1629871800000|2021-08-25 06:10:00|7536.9|7534.9|7542.9|7540.9|7543.9|7541.9|7534.9|7532.9|928
1629872100000|2021-08-25 06:15:00|7541.9|7539.9|7538.9|7536.9|7542.9|7540.9|7538.9|7536.9|654
1629872400000|2021-08-25 06:20:00|7537.9|7535.9|7536.9|7534.9|7538.4|7536.4|7534.9|7532.9|359
1629872700000|2021-08-25 06:25:00|7537.4|7535.4|7539.9|7537.9|7540.4|7538.4|7536.9|7534.9|777
1629873000000|2021-08-25 06:30:00|7539.8|7535.9|7538.2|7534.2|7539.8|7535.9|7537.8|7533.8|3
1629873300000|2021-08-25 06:35:00|7537.9|7533.9|7538.2|7534.2|7538.7|7534.7|7537.8|7533.8|0
1629873600000|2021-08-25 06:40:00|7538|7534|7538.9|7534.9|7539.1|7535.1|7538|7534|0
1629873900000|2021-08-25 06:45:00|7539|7535|7542.7|7538.7|7545|7541|7539|7535|0
1629874200000|2021-08-25 06:50:00|7543|7539|7542.2|7538.2|7543.3|7539.3|7541|7537|0
1629874500000|2021-08-25 06:55:00|7541.8|7537.8|7546.4|7542.4|7547.4|7543.4|7541.7|7537.7|0
1629874800000|2021-08-25 07:00:00|7546.1|7542.1|7550.1|7546.1|7550.5|7546.5|7545.6|7541.6|0
1629875100000|2021-08-25 07:05:00|7550|7546|7548.4|7544.4|7550.1|7546.1|7547.1|7543.1|0
1629875400000|2021-08-25 07:10:00|7538.4|7535.4|7541.9|7538.9|7542.4|7539.4|7536.4|7533.4|245
1629875700000|2021-08-25 07:15:00|7542.4|7539.4|7543.4|7540.4|7545.9|7542.9|7541.9|7538.9|127
1629876000000|2021-08-25 07:20:00|7542.9|7539.9|7541.9|7538.9|7543.4|7540.4|7540.9|7537.9|28
1629876300000|2021-08-25 07:25:00|7541.4|7538.4|7542.4|7539.4|7543.4|7540.4|7541.4|7538.4|17
1629876600000|2021-08-25 07:30:00|7541.4|7538.4|7543.9|7540.9|7544.4|7541.4|7541.4|7538.4|38
1629876900000|2021-08-25 07:35:00|7543.4|7540.4|7544.4|7541.4|7545.4|7542.4|7542.4|7539.4|49
1629877200000|2021-08-25 07:40:00|7544.9|7541.9|7542.4|7539.4|7545.4|7542.4|7541.9|7538.9|33
1629877500000|2021-08-25 07:45:00|7541.9|7538.9|7540.4|7537.4|7542.4|7539.4|7539.4|7536.4|61
1629877800000|2021-08-25 07:50:00|7539.9|7536.9|7540.4|7537.4|7542.4|7539.4|7539.4|7536.4|63
1629878100000|2021-08-25 07:55:00|7540.9|7537.9|7541.4|7538.4|7542.4|7539.4|7540.4|7537.4|25
1629878400000|2021-08-25 08:00:00|7540.9|7537.9|7540.4|7537.4|7541.9|7538.9|7538.9|7535.9|79
1629878700000|2021-08-25 08:05:00|7539.9|7536.9|7540.4|7537.4|7541.4|7538.4|7539.4|7536.4|49
1629879000000|2021-08-25 08:10:00|7539.9|7536.9|7541.4|7538.4|7542.4|7539.4|7539.4|7536.4|43
1629879300000|2021-08-25 08:15:00|7542.4|7539.4|7542.4|7539.4|7542.9|7539.9|7541.4|7538.4|29
1629879600000|2021-08-25 08:20:00|7541.9|7538.9|7543.4|7540.4|7543.4|7540.4|7541.4|7538.4|20
1629879900000|2021-08-25 08:25:00|7542.9|7539.9|7542.4|7539.4|7544.4|7541.4|7542.4|7539.4|23
1629880200000|2021-08-25 08:30:00|7542.9|7539.9|7541.4|7538.4|7543.4|7540.4|7541.4|7538.4|87
1629880500000|2021-08-25 08:35:00|7540.9|7537.9|7537.9|7534.9|7540.9|7537.9|7536.4|7533.4|49
1629880800000|2021-08-25 08:40:00|7537.4|7534.4|7539.4|7536.4|7540.4|7537.4|7537.4|7534.4|31
1629881100000|2021-08-25 08:45:00|7538.9|7535.9|7537.4|7534.4|7539.4|7536.4|7536.4|7533.4|34
1629881400000|2021-08-25 08:50:00|7536.9|7533.9|7537.4|7534.4|7537.4|7534.4|7536.4|7533.4|25
1629881700000|2021-08-25 08:55:00|7536.9|7533.9|7538.4|7535.4|7539.4|7536.4|7536.9|7533.9|36
1629882000000|2021-08-25 09:00:00|7537.9|7534.9|7537.4|7534.4|7538.4|7535.4|7536.4|7533.4|52
1629882300000|2021-08-25 09:05:00|7536.9|7533.9|7536.4|7533.4|7537.4|7534.4|7536.4|7533.4|20
1629882600000|2021-08-25 09:10:00|7536.9|7533.9|7536.4|7533.4|7537.4|7534.4|7535.4|7532.4|20
1629882900000|2021-08-25 09:15:00|7535.4|7532.4|7537.9|7534.9|7539.4|7536.4|7535.4|7532.4|54
1629883200000|2021-08-25 09:20:00|7538.4|7535.4|7536.4|7533.4|7538.4|7535.4|7535.4|7532.4|41
1629883500000|2021-08-25 09:25:00|7535.9|7532.9|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|16
1629883800000|2021-08-25 09:30:00|7536.9|7533.9|7535.4|7532.4|7538.4|7535.4|7535.4|7532.4|23
1629884100000|2021-08-25 09:35:00|7536.4|7533.4|7536.4|7533.4|7536.9|7533.9|7535.4|7532.4|24
1629884400000|2021-08-25 09:40:00|7535.9|7532.9|7535.4|7532.4|7536.4|7533.4|7535.4|7532.4|32
1629884700000|2021-08-25 09:45:00|7535.9|7532.9|7536.4|7533.4|7537.4|7534.4|7535.4|7532.4|31
1629885000000|2021-08-25 09:50:00|7535.9|7532.9|7536.4|7533.4|7537.4|7534.4|7535.4|7532.4|22
1629885300000|2021-08-25 09:55:00|7536.9|7533.9|7535.4|7532.4|7537.4|7534.4|7535.4|7532.4|47
1629885600000|2021-08-25 10:00:00|7535.9|7532.9|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|15
1629885900000|2021-08-25 10:05:00|||||||||8
1629886200000|2021-08-25 10:10:00|7535.4|7532.4|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|37
1629886500000|2021-08-25 10:15:00|7535.4|7532.4|7535.4|7532.4|7537.4|7534.4|7535.4|7532.4|41
1629886800000|2021-08-25 10:20:00|7535.9|7532.9|7535.4|7532.4|7536.4|7533.4|7535.4|7532.4|22
1629887100000|2021-08-25 10:25:00|7534.9|7531.9|7534.4|7531.4|7535.4|7532.4|7534.4|7531.4|24
1629887400000|2021-08-25 10:30:00|7534.9|7531.9|7534.4|7531.4|7535.4|7532.4|7534.4|7531.4|7
1629887700000|2021-08-25 10:35:00|7534.9|7531.9|7534.4|7531.4|7534.9|7531.9|7533.4|7530.4|49
1629888000000|2021-08-25 10:40:00|7533.4|7530.4|7532.4|7529.4|7533.9|7530.9|7532.4|7529.4|45
1629888300000|2021-08-25 10:45:00|7531.9|7528.9|7532.9|7529.9|7533.4|7530.4|7531.9|7528.9|37
1629888600000|2021-08-25 10:50:00|7533.4|7530.4|7533.4|7530.4|7534.4|7531.4|7532.9|7529.9|15
1629888900000|2021-08-25 10:55:00|7533.9|7530.9|7534.4|7531.4|7535.4|7532.4|7533.9|7530.9|32
1629889200000|2021-08-25 11:00:00|7534.9|7531.9|7535.4|7532.4|7535.4|7532.4|7534.4|7531.4|37
1629889500000|2021-08-25 11:05:00|7534.9|7531.9|7533.9|7530.9|7535.4|7532.4|7533.4|7530.4|29
1629889800000|2021-08-25 11:10:00|7534.4|7531.4|7533.4|7530.4|7534.4|7531.4|7532.4|7529.4|22
1629890100000|2021-08-25 11:15:00|7532.9|7529.9|7532.4|7529.4|7533.4|7530.4|7532.4|7529.4|8
1629890400000|2021-08-25 11:20:00|7531.9|7528.9|7530.4|7527.4|7532.4|7529.4|7529.9|7526.9|41
1629890700000|2021-08-25 11:25:00|7530.9|7527.9|7532.9|7529.9|7533.4|7530.4|7530.9|7527.9|18
1629891000000|2021-08-25 11:30:00|7533.4|7530.4|7530.4|7527.4|7533.4|7530.4|7529.9|7526.9|31
1629891300000|2021-08-25 11:35:00|7530.9|7527.9|7529.4|7526.4|7531.4|7528.4|7529.4|7526.4|34
1629891600000|2021-08-25 11:40:00|7529.9|7526.9|7531.4|7528.4|7531.4|7528.4|7529.4|7526.4|34
1629891900000|2021-08-25 11:45:00|7531.9|7528.9|7531.4|7528.4|7531.9|7528.9|7530.9|7527.9|10
1629892200000|2021-08-25 11:50:00|7530.9|7527.9|7531.4|7528.4|7531.4|7528.4|7530.4|7527.4|18
1629892500000|2021-08-25 11:55:00|||||||||68
1629892800000|2021-08-25 12:00:00|7531.9|7528.9|7531.4|7528.4|7531.9|7528.9|7530.4|7527.4|68
1629893100000|2021-08-25 12:05:00|7530.4|7527.4|7531.4|7528.4|7531.4|7528.4|7530.4|7527.4|33
1629893400000|2021-08-25 12:10:00|7530.4|7527.4|7530.4|7527.4|7531.4|7528.4|7530.4|7527.4|64
1629893700000|2021-08-25 12:15:00|7530.9|7527.9|7530.4|7527.4|7531.4|7528.4|7529.4|7526.4|19
1629894000000|2021-08-25 12:20:00|7530.9|7527.9|7530.4|7527.4|7531.4|7528.4|7530.4|7527.4|14
1629894300000|2021-08-25 12:25:00|7530.9|7527.9|7530.4|7527.4|7531.4|7528.4|7530.4|7527.4|8
1629894600000|2021-08-25 12:30:00|7530.9|7527.9|7531.4|7528.4|7531.9|7528.9|7530.4|7527.4|28
1629894900000|2021-08-25 12:35:00|7531.9|7528.9|7533.4|7530.4|7533.4|7530.4|7531.4|7528.4|46
1629895200000|2021-08-25 12:40:00|7533.9|7530.9|7533.9|7530.9|7534.4|7531.4|7533.4|7530.4|35
1629895500000|2021-08-25 12:45:00|7534.4|7531.4|7535.4|7532.4|7535.4|7532.4|7534.4|7531.4|13
1629895800000|2021-08-25 12:50:00|7536.4|7533.4|7535.4|7532.4|7536.4|7533.4|7535.4|7532.4|19
1629896100000|2021-08-25 12:55:00|7535.9|7532.9|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|13
1629896400000|2021-08-25 13:00:00|7536.9|7533.9|7537.4|7534.4|7537.4|7534.4|7536.9|7533.9|67
1629896700000|2021-08-25 13:05:00|7536.9|7533.9|7532.4|7529.4|7536.9|7533.9|7532.4|7529.4|34
1629897000000|2021-08-25 13:10:00|7532.9|7529.9|7532.4|7529.4|7533.4|7530.4|7531.4|7528.4|16
1629897300000|2021-08-25 13:15:00|7531.9|7528.9|7531.4|7528.4|7531.9|7528.9|7531.4|7528.4|11
1629897600000|2021-08-25 13:20:00|7531.9|7528.9|7531.4|7528.4|7531.9|7528.9|7529.4|7526.4|72
1629897900000|2021-08-25 13:25:00|7530.9|7527.9|7531.4|7528.4|7532.9|7529.9|7530.4|7527.4|76
1629898200000|2021-08-25 13:30:00|7531.9|7528.9|7531.4|7528.4|7533.4|7530.4|7526.9|7523.9|152
1629898500000|2021-08-25 13:35:00|7530.9|7527.9|7531.9|7528.9|7532.9|7529.9|7529.4|7526.4|90
1629898800000|2021-08-25 13:40:00|7531.4|7528.4|7533.4|7530.4|7533.9|7530.9|7531.4|7528.4|81
1629899100000|2021-08-25 13:45:00|7532.9|7529.9|7533.4|7530.4|7535.4|7532.4|7531.4|7528.4|107
1629899400000|2021-08-25 13:50:00|7532.9|7529.9|7534.4|7531.4|7536.4|7533.4|7531.4|7528.4|100
1629899700000|2021-08-25 13:55:00|7533.9|7530.9|7535.4|7532.4|7535.4|7532.4|7532.4|7529.4|74
1629900000000|2021-08-25 14:00:00|7535.9|7532.9|7531.9|7528.9|7537.4|7534.4|7531.9|7528.9|143
1629900300000|2021-08-25 14:05:00|7532.4|7529.4|7531.4|7528.4|7532.4|7529.4|7528.4|7525.4|104
1629900600000|2021-08-25 14:10:00|7531.9|7528.9|7531.4|7528.4|7532.4|7529.4|7529.4|7526.4|73
1629900900000|2021-08-25 14:15:00|7531.9|7528.9|7533.4|7530.4|7533.4|7530.4|7530.4|7527.4|63
1629901200000|2021-08-25 14:20:00|7533.9|7530.9|7530.4|7527.4|7533.9|7530.9|7530.4|7527.4|114
1629901500000|2021-08-25 14:25:00|7529.9|7526.9|7531.4|7528.4|7532.4|7529.4|7528.4|7525.4|81
1629901800000|2021-08-25 14:30:00|7530.9|7527.9|7528.4|7525.4|7531.4|7528.4|7527.4|7524.4|112
1629902100000|2021-08-25 14:35:00|7528.9|7525.9|7529.4|7526.4|7531.4|7528.4|7528.4|7525.4|117
1629902400000|2021-08-25 14:40:00|7529.9|7526.9|7533.4|7530.4|7533.4|7530.4|7529.9|7526.9|83
1629902700000|2021-08-25 14:45:00|7533.9|7530.9|7533.4|7530.4|7535.4|7532.4|7533.4|7530.4|71
1629903000000|2021-08-25 14:50:00|7532.4|7529.4|7531.4|7528.4|7533.4|7530.4|7531.4|7528.4|65
1629903300000|2021-08-25 14:55:00|7530.4|7527.4|7531.4|7528.4|7533.4|7530.4|7530.4|7527.4|87
1629903600000|2021-08-25 15:00:00|7530.9|7527.9|7528.9|7525.9|7530.9|7527.9|7528.4|7525.4|110
1629903900000|2021-08-25 15:05:00|7529.4|7526.4|7530.4|7527.4|7530.4|7527.4|7528.9|7525.9|55
1629904200000|2021-08-25 15:10:00|7529.9|7526.9|7531.4|7528.4|7532.4|7529.4|7529.4|7526.4|32
1629904500000|2021-08-25 15:15:00|7531.9|7528.9|7533.4|7530.4|7533.4|7530.4|7531.9|7528.9|12
1629904800000|2021-08-25 15:20:00|7532.9|7529.9|7531.9|7528.9|7533.4|7530.4|7531.4|7528.4|50
1629905100000|2021-08-25 15:25:00|7531.4|7528.4|7533.4|7530.4|7533.4|7530.4|7531.4|7528.4|27
1629905400000|2021-08-25 15:30:00|7533.9|7530.9|7534.4|7531.4|7535.4|7532.4|7533.9|7530.9|49
1629905700000|2021-08-25 15:35:00|7534.9|7531.9|7535.4|7532.4|7535.4|7532.4|7534.4|7531.4|28
1629906000000|2021-08-25 15:40:00|7535.9|7532.9|7538.4|7535.4|7539.4|7536.4|7535.4|7532.4|45
1629906300000|2021-08-25 15:45:00|7538.9|7535.9|7539.4|7536.4|7539.9|7536.9|7538.4|7535.4|33
1629906600000|2021-08-25 15:50:00|7539.9|7536.9|7540.4|7537.4|7540.4|7537.4|7539.4|7536.4|11
1629906900000|2021-08-25 15:55:00|7540.9|7537.9|7540.4|7537.4|7541.4|7538.4|7540.4|7537.4|67
1629907200000|2021-08-25 16:00:00|7540.9|7537.9|7540.4|7537.4|7541.4|7538.4|7538.4|7535.4|12
1629907500000|2021-08-25 16:05:00|7539.9|7536.9|7539.4|7536.4|7539.9|7536.9|7538.4|7535.4|28
1629907800000|2021-08-25 16:10:00|7538.4|7535.4|7536.4|7533.4|7538.4|7535.4|7536.4|7533.4|9
1629908100000|2021-08-25 16:15:00|7536.9|7533.9|7535.4|7532.4|7537.4|7534.4|7535.4|7532.4|17
1629908400000|2021-08-25 16:20:00|7535.9|7532.9|7540.4|7537.4|7540.4|7537.4|7535.9|7532.9|41
1629908700000|2021-08-25 16:25:00|7541.4|7538.4|7539.9|7536.9|7541.4|7538.4|7538.9|7535.9|22
1629909000000|2021-08-25 16:30:00|7540.4|7537.4|7538.4|7535.4|7540.4|7537.4|7538.4|7535.4|10
1629909300000|2021-08-25 16:35:00|||||||||5
1629909600000|2021-08-25 16:40:00|7537.9|7534.9|7536.9|7533.9|7537.9|7534.9|7536.4|7533.4|8
1629909900000|2021-08-25 16:45:00|7537.4|7534.4|7535.4|7532.4|7537.4|7534.4|7535.4|7532.4|14
1629910200000|2021-08-25 16:50:00|7534.9|7531.9|7534.4|7531.4|7535.9|7532.9|7534.4|7531.4|22
1629910500000|2021-08-25 16:55:00|7534.9|7531.9|7535.4|7532.4|7535.4|7532.4|7534.9|7531.9|23
1629910800000|2021-08-25 17:00:00|7534.9|7531.9|7533.4|7530.4|7535.4|7532.4|7533.4|7530.4|18
1629911100000|2021-08-25 17:05:00|7533.9|7530.9|7532.4|7529.4|7534.4|7531.4|7532.4|7529.4|21
1629911400000|2021-08-25 17:10:00|||||||||2
1629911700000|2021-08-25 17:15:00|||||||||4
1629912000000|2021-08-25 17:20:00|7531.9|7528.9|7532.4|7529.4|7532.4|7529.4|7531.4|7528.4|16
1629912300000|2021-08-25 17:25:00|||||||||5
1629912600000|2021-08-25 17:30:00|||||||||6
1629912900000|2021-08-25 17:35:00|||||||||3
1629913200000|2021-08-25 17:40:00|7532.9|7529.9|7534.4|7531.4|7534.4|7531.4|7532.9|7529.9|16
1629913500000|2021-08-25 17:45:00|7533.9|7530.9|7534.4|7531.4|7534.4|7531.4|7533.4|7530.4|11
1629913800000|2021-08-25 17:50:00|7535.4|7532.4|7535.4|7532.4|7535.4|7532.4|7535.4|7532.4|6
1629914100000|2021-08-25 17:55:00|7534.9|7531.9|7534.4|7531.4|7534.9|7531.9|7534.4|7531.4|11
1629914400000|2021-08-25 18:00:00|7534.9|7531.9|7533.4|7530.4|7534.9|7531.9|7533.4|7530.4|12
1629914700000|2021-08-25 18:05:00|7533.9|7530.9|7536.4|7533.4|7536.4|7533.4|7533.9|7530.9|29
1629915000000|2021-08-25 18:10:00|7535.9|7532.9|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|55
1629915300000|2021-08-25 18:15:00|7535.9|7532.9|7536.4|7533.4|7536.4|7533.4|7535.4|7532.4|54
1629915600000|2021-08-25 18:20:00|7535.9|7532.9|7537.4|7534.4|7537.4|7534.4|7535.9|7532.9|28
1629915900000|2021-08-25 18:25:00|7536.9|7533.9|7536.9|7533.9|7536.9|7533.9|7536.4|7533.4|6
1629916200000|2021-08-25 18:30:00|7536.4|7533.4|7535.4|7532.4|7536.9|7533.9|7535.4|7532.4|8
1629916500000|2021-08-25 18:35:00|7534.9|7531.9|7534.4|7531.4|7534.9|7531.9|7534.4|7531.4|7
1629916800000|2021-08-25 18:40:00|7535.4|7532.4|7535.4|7532.4|7535.4|7532.4|7534.4|7531.4|10
1629917100000|2021-08-25 18:45:00|||||||||1
1629917400000|2021-08-25 18:50:00|7534.9|7531.9|7535.4|7532.4|7535.4|7532.4|7534.4|7531.4|17
1629918000000|2021-08-25 19:00:00|7534.4|7531.4|7532.4|7529.4|7535.4|7532.4|7532.4|7529.4|17
1629918300000|2021-08-25 19:05:00|7533.4|7530.4|7533.4|7530.4|7533.4|7530.4|7531.9|7528.9|23
1629918600000|2021-08-25 19:10:00|7532.9|7529.9|7531.4|7528.4|7532.9|7529.9|7531.4|7528.4|15
1629918900000|2021-08-25 19:15:00|7530.9|7527.9|7530.4|7527.4|7531.4|7528.4|7529.9|7526.9|29
1629919200000|2021-08-25 19:20:00|||||||||18
1629919500000|2021-08-25 19:25:00|7530.9|7527.9|7530.9|7527.9|7531.4|7528.4|7530.4|7527.4|33
1629919800000|2021-08-25 19:30:00|7531.4|7528.4|7529.4|7526.4|7531.4|7528.4|7528.9|7525.9|87
1629920100000|2021-08-25 19:35:00|7528.9|7525.9|7527.4|7524.4|7529.9|7526.9|7527.4|7524.4|80
1629920400000|2021-08-25 19:40:00|7527.9|7524.9|7530.4|7527.4|7531.4|7528.4|7527.4|7524.4|32
1629920700000|2021-08-25 19:45:00|7530.9|7527.9|7527.4|7524.4|7532.4|7529.4|7527.4|7524.4|34
1629921000000|2021-08-25 19:50:00|7527.9|7524.9|7530.4|7527.4|7530.4|7527.4|7527.4|7524.4|78
1629921300000|2021-08-25 19:55:00|7530.9|7527.9|7526.4|7523.4|7531.4|7528.4|7524.4|7521.4|216
1629921600000|2021-08-25 20:00:00|7527.4|7524.4|7529.4|7526.4|7529.4|7526.4|7527.4|7524.4|25
1629921900000|2021-08-25 20:05:00|7530.4|7527.4|7527.4|7524.4|7530.4|7527.4|7526.9|7523.9|22
1629922200000|2021-08-25 20:10:00|7528.4|7525.4|7527.4|7524.4|7528.4|7525.4|7527.4|7524.4|14
1629922500000|2021-08-25 20:15:00|7526.9|7523.9|7526.9|7523.9|7526.9|7523.9|7526.9|7523.9|2
1629923100000|2021-08-25 20:25:00|7527.4|7524.4|7528.4|7525.4|7528.4|7525.4|7527.4|7524.4|3
1629923400000|2021-08-25 20:30:00|7528.9|7525.9|7528.4|7525.4|7528.9|7525.9|7527.4|7524.4|11
1629923700000|2021-08-25 20:35:00|7528.9|7525.9|7528.9|7525.9|7529.4|7526.4|7528.9|7525.9|4
1629924000000|2021-08-25 20:40:00|7528.4|7525.4|7528.9|7525.9|7529.4|7526.4|7528.4|7525.4|2
1629924300000|2021-08-25 20:45:00|7529.4|7526.4|7529.4|7526.4|7530.4|7527.4|7528.9|7525.9|13
1629924600000|2021-08-25 20:50:00|7529.9|7526.9|7529.4|7526.4|7529.9|7526.9|7529.4|7526.4|7
1629924900000|2021-08-25 20:55:00|7529.9|7526.9|7529.4|7526.4|7529.9|7526.9|7527.9|7524.9|12
1629925200000|2021-08-25 21:00:00|7529|7525|7528.6|7524.6|7529.1|7525.1|7528.2|7524.2|0
1629925500000|2021-08-25 21:05:00|7528.5|7524.5|7528.8|7524.8|7528.8|7524.8|7528.5|7524.5|0
1629925800000|2021-08-25 21:10:00|7529|7525|7528.6|7524.6|7529|7525|7528.4|7524.4|0
1629926100000|2021-08-25 21:15:00|7528.7|7524.7|7528.8|7524.8|7528.8|7524.8|7528.7|7524.7|0
1629926400000|2021-08-25 21:20:00|7529.1|7525.1|7528.8|7524.8|7529.3|7525.3|7528.5|7524.5|0
1629926700000|2021-08-25 21:25:00|7528.7|7524.7|7528.9|7524.9|7529.5|7525.5|7528.7|7524.7|0
1629927000000|2021-08-25 21:30:00|7529.3|7525.3|7529.5|7525.5|7529.6|7525.6|7529.1|7525.1|0
1629927600000|2021-08-25 21:40:00|7529.4|7525.4|7529.8|7525.8|7529.8|7525.8|7529.4|7525.4|0
1629927900000|2021-08-25 21:45:00|7529.7|7525.7|7529.7|7525.7|7529.8|7525.8|7529.7|7525.7|0
1629928200000|2021-08-25 21:50:00|7529.9|7525.9|7530|7526|7530|7526|7529.9|7525.9|0
1629928500000|2021-08-25 21:55:00|7529.9|7525.9|7530.3|7526.3|7530.5|7526.5|7529.9|7525.9|0
1629928800000|2021-08-25 22:00:00|7530.1|7526.1|7528.5|7524.5|7530.5|7526.5|7528.5|7524.5|0
1629929100000|2021-08-25 22:05:00|7528.1|7524.1|7528.5|7524.5|7528.5|7524.5|7528.1|7524.1|0
1629929400000|2021-08-25 22:10:00|7528.8|7524.8|7527.7|7523.7|7528.8|7524.8|7527.7|7523.7|0
1629929700000|2021-08-25 22:15:00|7528|7524|7527.9|7523.9|7528.4|7524.4|7527.9|7523.9|0
1629930000000|2021-08-25 22:20:00|7528.2|7524.2|7525.7|7521.7|7528.4|7524.4|7525.5|7521.5|0
1629930300000|2021-08-25 22:25:00|7525.5|7521.5|7526.5|7522.5|7526.7|7522.7|7525.3|7521.3|0
1629930600000|2021-08-25 22:30:00|7526.8|7522.8|7527.6|7523.6|7527.6|7523.6|7526.8|7522.8|0
1629930900000|2021-08-25 22:35:00|7528|7524|7527.8|7523.8|7528.2|7524.2|7527.2|7523.2|0
1629931200000|2021-08-25 22:40:00|7527.5|7523.5|7527.5|7523.5|7527.8|7523.8|7527.5|7523.5|0
1629931500000|2021-08-25 22:45:00|7527.7|7523.7|7527.6|7523.6|7527.9|7523.9|7527.1|7523.1|0
1629931800000|2021-08-25 22:50:00|7528|7524|7528.1|7524.1|7528.5|7524.5|7528|7524|0
1629932100000|2021-08-25 22:55:00|7527.8|7523.8|7527.5|7523.5|7527.9|7523.9|7527.5|7523.5|0
1629932400000|2021-08-25 23:00:00|7527.9|7523.9|7527.7|7523.7|7527.9|7523.9|7527.5|7523.5|0
1629932700000|2021-08-25 23:05:00|7527.3|7523.3|7527.3|7523.3|7527.3|7523.3|7526.9|7522.9|0
1629933000000|2021-08-25 23:10:00|7527.7|7523.7|7528.7|7524.7|7528.7|7524.7|7527.3|7523.3|0
1629933300000|2021-08-25 23:15:00|7529.1|7525.1|7528.7|7524.7|7529.1|7525.1|7528.7|7524.7|0
1629933600000|2021-08-25 23:20:00|7528.9|7524.9|7528.3|7524.3|7528.9|7524.9|7528.3|7524.3|0
1629933900000|2021-08-25 23:25:00|7528|7524|7528.1|7524.1|7528.3|7524.3|7527.9|7523.9|0
1629934200000|2021-08-25 23:30:00|7527.9|7523.9|7529.8|7525.8|7529.8|7525.8|7527.9|7523.9|0
1629934500000|2021-08-25 23:35:00|7529.4|7525.4|7528.8|7524.8|7529.4|7525.4|7528.8|7524.8|0
1629934800000|2021-08-25 23:40:00|7529.2|7525.2|7529.4|7525.4|7529.6|7525.6|7529.2|7525.2|0
1629935100000|2021-08-25 23:45:00|7529.6|7525.6|7528.1|7524.1|7529.6|7525.6|7527.7|7523.7|0
1629935400000|2021-08-25 23:50:00|7526.9|7524.9|7525.4|7523.4|7526.9|7524.9|7520.9|7518.9|514
1629935700000|2021-08-25 23:55:00|7524.9|7522.9|7529.9|7527.9|7529.9|7527.9|7522.9|7520.9|235
1629936000000|2021-08-26 00:00:00|7529.4|7528.4|7521.4|7520.4|7529.4|7528.4|7519.9|7518.9|513
1629936300000|2021-08-26 00:05:00|7521.9|7520.9|7516.4|7515.4|7523.4|7522.4|7515.4|7514.4|644
1629936600000|2021-08-26 00:10:00|7516.9|7515.9|7504.4|7503.4|7517.4|7516.4|7503.4|7502.4|830
1629936900000|2021-08-26 00:15:00|7503.9|7502.9|7504.4|7503.4|7507.4|7506.4|7503.4|7502.4|436
1629937200000|2021-08-26 00:20:00|7505.4|7504.4|7496.4|7495.4|7507.4|7506.4|7494.4|7493.4|725
1629937500000|2021-08-26 00:25:00|7496.9|7495.9|7496.4|7495.4|7497.4|7496.4|7491.9|7490.9|575
1629937800000|2021-08-26 00:30:00|7496.9|7495.9|7491.9|7490.9|7496.9|7495.9|7488.4|7487.4|380
1629938100000|2021-08-26 00:35:00|7491.4|7490.4|7484.4|7483.4|7492.4|7491.4|7483.4|7482.4|467
1629938400000|2021-08-26 00:40:00|7483.9|7482.9|7486.4|7485.4|7487.4|7486.4|7482.4|7481.4|450
1629938700000|2021-08-26 00:45:00|7487.4|7486.4|7487.9|7486.9|7490.4|7489.4|7482.4|7481.4|944
1629939000000|2021-08-26 00:50:00|7487.4|7486.4|7490.4|7489.4|7490.4|7489.4|7485.4|7484.4|251
1629939300000|2021-08-26 00:55:00|7489.9|7488.9|7488.9|7487.9|7490.4|7489.4|7486.4|7485.4|238
1629939600000|2021-08-26 01:00:00|7489.4|7488.4|7488.4|7487.4|7489.4|7488.4|7485.9|7484.9|239
1629939900000|2021-08-26 01:05:00|7487.9|7486.9|7487.4|7486.4|7493.4|7492.4|7486.9|7485.9|478
1629940200000|2021-08-26 01:10:00|7486.9|7485.9|7486.4|7485.4|7489.4|7488.4|7485.4|7484.4|303
1629940500000|2021-08-26 01:15:00|7487.4|7486.4|7488.4|7487.4|7491.4|7490.4|7486.4|7485.4|409
1629940800000|2021-08-26 01:20:00|7487.9|7486.9|7489.4|7488.4|7491.4|7490.4|7487.4|7486.4|199
1629941100000|2021-08-26 01:25:00|7489.9|7488.9|7493.4|7492.4|7494.4|7493.4|7489.4|7488.4|145
1629941400000|2021-08-26 01:30:00|7493.9|7492.9|7490.9|7489.9|7495.4|7494.4|7490.4|7489.4|247
1629941700000|2021-08-26 01:35:00|7490.4|7489.4|7500.4|7499.4|7501.4|7500.4|7490.4|7489.4|287
1629942000000|2021-08-26 01:40:00|7500.9|7499.9|7498.4|7497.4|7502.4|7501.4|7496.4|7495.4|293
1629942300000|2021-08-26 01:45:00|7499.4|7498.4|7504.4|7503.4|7504.4|7503.4|7498.4|7497.4|155
1629942600000|2021-08-26 01:50:00|7505.4|7504.4|7509.4|7508.4|7511.4|7510.4|7505.4|7504.4|354
1629942900000|2021-08-26 01:55:00|7509.9|7508.9|7504.4|7503.4|7510.4|7509.4|7503.4|7502.4|260
1629943200000|2021-08-26 02:00:00|7503.4|7502.4|7501.4|7500.4|7505.4|7504.4|7500.4|7499.4|201
1629943500000|2021-08-26 02:05:00|7502.4|7501.4|7499.4|7498.4|7505.4|7504.4|7499.4|7498.4|263
1629943800000|2021-08-26 02:10:00|7498.9|7497.9|7501.4|7500.4|7502.4|7501.4|7498.4|7497.4|104
1629944100000|2021-08-26 02:15:00|7500.9|7499.9|7503.4|7502.4|7504.4|7503.4|7500.9|7499.9|96
1629944400000|2021-08-26 02:20:00|7502.9|7501.9|7502.4|7501.4|7504.4|7503.4|7501.4|7500.4|121
1629944700000|2021-08-26 02:25:00|7501.9|7500.9|7506.4|7505.4|7506.4|7505.4|7501.4|7500.4|101
1629945000000|2021-08-26 02:30:00|7505.9|7504.9|7507.4|7506.4|7507.4|7506.4|7503.4|7502.4|210
1629945300000|2021-08-26 02:35:00|7507.9|7506.9|7508.4|7507.4|7509.4|7508.4|7505.4|7504.4|95
1629945600000|2021-08-26 02:40:00|7508.9|7507.9|7514.4|7513.4|7514.4|7513.4|7508.4|7507.4|250
1629945900000|2021-08-26 02:45:00|7515.4|7514.4|7518.9|7517.9|7519.9|7518.9|7514.9|7513.9|317
1629946200000|2021-08-26 02:50:00|7518.4|7517.4|7519.9|7518.9|7519.9|7518.9|7517.9|7516.9|168
1629946500000|2021-08-26 02:55:00|7520.9|7519.9|7517.9|7516.9|7520.9|7519.9|7517.9|7516.9|178
1629946800000|2021-08-26 03:00:00|7518.4|7517.4|7512.9|7511.9|7518.9|7517.9|7512.9|7511.9|281
1629947100000|2021-08-26 03:05:00|7512.4|7511.4|7512.9|7511.9|7513.9|7512.9|7511.9|7510.9|139
1629947400000|2021-08-26 03:10:00|7511.9|7510.9|7507.9|7506.9|7512.4|7511.4|7507.9|7506.9|197
1629947700000|2021-08-26 03:15:00|7507.4|7506.4|7507.4|7506.4|7511.9|7510.9|7506.9|7505.9|483
1629948000000|2021-08-26 03:20:00|7507.9|7506.9|7509.4|7508.4|7509.4|7508.4|7503.9|7502.9|213
1629948300000|2021-08-26 03:25:00|7508.9|7507.9|7508.9|7507.9|7511.9|7510.9|7507.9|7506.9|176
1629948600000|2021-08-26 03:30:00|7509.4|7508.4|7509.9|7508.9|7511.9|7510.9|7508.9|7507.9|72
1629948900000|2021-08-26 03:35:00|7510.4|7509.4|7510.9|7509.9|7510.9|7509.9|7508.9|7507.9|47
1629949200000|2021-08-26 03:40:00|7510.4|7509.4|7509.9|7508.9|7510.4|7509.4|7508.9|7507.9|108
1629949500000|2021-08-26 03:45:00|7509.4|7508.4|7502.9|7501.9|7509.9|7508.9|7502.9|7501.9|174
1629949800000|2021-08-26 03:50:00|7503.4|7502.4|7503.9|7502.9|7505.9|7504.9|7502.9|7501.9|231
1629950100000|2021-08-26 03:55:00|7503.4|7502.4|7502.9|7501.9|7503.9|7502.9|7501.4|7500.4|103
1629950400000|2021-08-26 04:00:00|7502.4|7501.4|7502.9|7501.9|7503.4|7502.4|7502.4|7501.4|72
1629950700000|2021-08-26 04:05:00|7501.9|7500.9|7499.9|7498.9|7504.9|7503.9|7499.9|7498.9|288
1629951000000|2021-08-26 04:10:00|7499.4|7498.4|7497.9|7496.9|7499.4|7498.4|7496.9|7495.9|238
1629951300000|2021-08-26 04:15:00|7496.9|7495.9|7493.9|7492.9|7496.9|7495.9|7492.9|7491.9|229
1629951600000|2021-08-26 04:20:00|7494.4|7493.4|7492.9|7491.9|7494.9|7493.9|7492.4|7491.4|199
1629951900000|2021-08-26 04:25:00|7493.9|7492.9|7492.9|7491.9|7493.9|7492.9|7490.9|7489.9|146
1629952200000|2021-08-26 04:30:00|7492.4|7491.4|7492.4|7491.4|7493.4|7492.4|7489.9|7488.9|224
1629952500000|2021-08-26 04:35:00|7491.9|7490.9|7489.9|7488.9|7492.9|7491.9|7489.9|7488.9|166
1629952800000|2021-08-26 04:40:00|7488.9|7487.9|7486.9|7485.9|7488.9|7487.9|7486.9|7485.9|160
1629953100000|2021-08-26 04:45:00|7486.4|7485.4|7487.9|7486.9|7487.9|7486.9|7485.9|7484.9|141
1629953400000|2021-08-26 04:50:00|7488.9|7487.9|7486.9|7485.9|7489.9|7488.9|7486.9|7485.9|233
1629953700000|2021-08-26 04:55:00|7487.4|7486.4|7484.9|7483.9|7487.9|7486.9|7484.9|7483.9|104
1629954000000|2021-08-26 05:00:00|7485.4|7484.4|7489.9|7488.9|7490.9|7489.9|7484.9|7483.9|251
1629954300000|2021-08-26 05:05:00|7490.9|7489.9|7491.9|7490.9|7492.9|7491.9|7489.9|7488.9|132
1629954600000|2021-08-26 05:10:00|7492.4|7491.4|7494.9|7493.9|7494.9|7493.9|7490.9|7489.9|172
1629954900000|2021-08-26 05:15:00|7494.4|7493.4|7494.9|7493.9|7495.9|7494.9|7491.9|7490.9|155
1629955200000|2021-08-26 05:20:00|7494.4|7493.4|7494.9|7493.9|7494.9|7493.9|7492.9|7491.9|124
1629955500000|2021-08-26 05:25:00|7493.9|7492.9|7490.9|7489.9|7494.4|7493.4|7490.9|7489.9|185
1629955800000|2021-08-26 05:30:00|7491.4|7490.4|7490.9|7489.9|7491.9|7490.9|7489.4|7488.4|139
1629956100000|2021-08-26 05:35:00|7489.9|7488.9|7488.9|7487.9|7489.9|7488.9|7488.9|7487.9|123
1629956400000|2021-08-26 05:40:00|7489.4|7488.4|7490.9|7489.9|7490.9|7489.9|7488.9|7487.9|152
1629956700000|2021-08-26 05:45:00|7490.4|7489.4|7485.9|7484.9|7490.9|7489.9|7483.9|7482.9|498
1629957000000|2021-08-26 05:50:00|7485.4|7484.4|7489.9|7488.9|7490.9|7489.9|7484.9|7483.9|340
1629957300000|2021-08-26 05:55:00|7490.9|7489.9|7487.9|7486.9|7493.4|7492.4|7487.9|7486.9|422
1629957600000|2021-08-26 06:00:00|7488|7486|7496|7494|7496|7494|7488|7486|432
1629957900000|2021-08-26 06:05:00|7495.5|7493.5|7496|7494|7500.5|7498.5|7492.5|7490.5|1870
1629958200000|2021-08-26 06:10:00|7495|7493|7495|7493|7496|7494|7492|7490|669
1629958500000|2021-08-26 06:15:00|7494.5|7492.5|7496|7494|7496|7494|7494|7492|567
1629958800000|2021-08-26 06:20:00|7495|7493|7492|7490|7495.5|7493.5|7491|7489|638
1629959100000|2021-08-26 06:25:00|7492.5|7490.5|7494|7492|7494.5|7492.5|7492|7490|428
1629959400000|2021-08-26 06:30:00|7493.9|7490|7494.8|7490.8|7495.3|7491.3|7493.9|7489.9|0
1629959700000|2021-08-26 06:35:00|7495|7491|7494.2|7490.2|7495.2|7491.2|7494.1|7490.1|0
1629960000000|2021-08-26 06:40:00|7494.1|7490.1|7492|7488|7494.3|7490.3|7491.7|7487.7|0
1629960300000|2021-08-26 06:45:00|7492.3|7488.3|7492.1|7488.1|7493.1|7489.1|7491.3|7487.3|0
1629960600000|2021-08-26 06:50:00|7492.5|7488.5|7492.2|7488.2|7493.1|7489.1|7491.2|7487.2|0
1629960900000|2021-08-26 06:55:00|7492.3|7488.3|7492.2|7488.2|7493.1|7489.1|7491.7|7487.7|0
1629961200000|2021-08-26 07:00:00|7492.1|7488.1|7490|7486|7495.6|7491.6|7490|7486|0
1629961500000|2021-08-26 07:05:00|7489.9|7485.9|7485.1|7481.1|7492.5|7488.5|7484.4|7480.4|0
1629961800000|2021-08-26 07:10:00|7488|7485|7487.5|7484.5|7492.5|7489.5|7481.5|7478.5|245
1629962100000|2021-08-26 07:15:00|7486.5|7483.5|7488.5|7485.5|7489.5|7486.5|7483.5|7480.5|134
1629962400000|2021-08-26 07:20:00|7488|7485|7487.5|7484.5|7488.5|7485.5|7484.5|7481.5|107
1629962700000|2021-08-26 07:25:00|7488.5|7485.5|7491.5|7488.5|7493.5|7490.5|7486.5|7483.5|200
1629963000000|2021-08-26 07:30:00|7492|7489|7497.5|7494.5|7500|7497|7492|7489|123
1629963300000|2021-08-26 07:35:00|7498|7495|7497|7494|7501.5|7498.5|7495.5|7492.5|133
1629963600000|2021-08-26 07:40:00|7496.5|7493.5|7496|7493|7500.5|7497.5|7494.5|7491.5|82
1629963900000|2021-08-26 07:45:00|7495.5|7492.5|7496.5|7493.5|7497.5|7494.5|7492.5|7489.5|43
1629964200000|2021-08-26 07:50:00|7497|7494|7494.5|7491.5|7499.5|7496.5|7494.5|7491.5|59
1629964500000|2021-08-26 07:55:00|7495|7492|7500|7497|7501|7498|7494.5|7491.5|46
1629964800000|2021-08-26 08:00:00|7500.5|7497.5|7501.5|7498.5|7503.5|7500.5|7499.5|7496.5|60
1629965100000|2021-08-26 08:05:00|7502|7499|7500.5|7497.5|7502.5|7499.5|7498.5|7495.5|77
1629965400000|2021-08-26 08:10:00|7501|7498|7501.5|7498.5|7501.5|7498.5|7498.5|7495.5|35
1629965700000|2021-08-26 08:15:00|7502|7499|7500|7497|7503|7500|7500|7497|35
1629966000000|2021-08-26 08:20:00|7500.5|7497.5|7503|7500|7505.5|7502.5|7499.5|7496.5|82
1629966300000|2021-08-26 08:25:00|7503.5|7500.5|7501.5|7498.5|7503.5|7500.5|7500.5|7497.5|65
1629966600000|2021-08-26 08:30:00|7501|7498|7502.5|7499.5|7502.5|7499.5|7500.5|7497.5|31
1629966900000|2021-08-26 08:35:00|7502|7499|7500.5|7497.5|7504.5|7501.5|7500.5|7497.5|52
1629967200000|2021-08-26 08:40:00|7500|7497|7499.5|7496.5|7501.5|7498.5|7498.5|7495.5|38
1629967500000|2021-08-26 08:45:00|7500|7497|7500.5|7497.5|7500.5|7497.5|7498.5|7495.5|32
1629967800000|2021-08-26 08:50:00|7500|7497|7499.5|7496.5|7501|7498|7498.5|7495.5|26
1629968100000|2021-08-26 08:55:00|7498.5|7495.5|7495.5|7492.5|7499.5|7496.5|7495.5|7492.5|35
1629968400000|2021-08-26 09:00:00|7496|7493|7490|7487|7496|7493|7488.5|7485.5|101
1629968700000|2021-08-26 09:05:00|7489.5|7486.5|7492|7489|7492.5|7489.5|7488.5|7485.5|45
1629969000000|2021-08-26 09:10:00|7492.5|7489.5|7493|7490|7494.5|7491.5|7491.5|7488.5|36
1629969300000|2021-08-26 09:15:00|7492.5|7489.5|7495.5|7492.5|7496.5|7493.5|7492|7489|24
1629969600000|2021-08-26 09:20:00|7496|7493|7492.5|7489.5|7496|7493|7491.5|7488.5|27
1629969900000|2021-08-26 09:25:00|7493|7490|7491.5|7488.5|7494.5|7491.5|7491.5|7488.5|25
1629970200000|2021-08-26 09:30:00|7490.5|7487.5|7490|7487|7491.5|7488.5|7488.5|7485.5|116
1629970500000|2021-08-26 09:35:00|7490.5|7487.5|7490|7487|7491.5|7488.5|7487.5|7484.5|29
1629970800000|2021-08-26 09:40:00|7489.5|7486.5|7489|7486|7490.5|7487.5|7489|7486|50
1629971100000|2021-08-26 09:45:00|7488.5|7485.5|7490|7487|7490.5|7487.5|7488.5|7485.5|27
1629971400000|2021-08-26 09:50:00|7489.5|7486.5|7490.5|7487.5|7491|7488|7488.5|7485.5|38
1629971700000|2021-08-26 09:55:00|7491|7488|7491|7488|7492.5|7489.5|7489.5|7486.5|33
1629972000000|2021-08-26 10:00:00|7490.5|7487.5|7492.5|7489.5|7495|7492|7490.5|7487.5|56
1629972300000|2021-08-26 10:05:00|7493|7490|7489.5|7486.5|7493.5|7490.5|7488.5|7485.5|26
1629972600000|2021-08-26 10:10:00|7489|7486|7488.5|7485.5|7490|7487|7487.5|7484.5|27
1629972900000|2021-08-26 10:15:00|7489|7486|7490|7487|7490.5|7487.5|7489|7486|14
1629973200000|2021-08-26 10:20:00|7490.5|7487.5|7491|7488|7491.5|7488.5|7490|7487|26
1629973500000|2021-08-26 10:25:00|7491.5|7488.5|7492.5|7489.5|7493.5|7490.5|7491|7488|20
1629973800000|2021-08-26 10:30:00|7493|7490|7491.5|7488.5|7495.5|7492.5|7491|7488|34
1629974100000|2021-08-26 10:35:00|7492|7489|7494.5|7491.5|7494.5|7491.5|7491.5|7488.5|23
1629974400000|2021-08-26 10:40:00|7493.5|7490.5|7492.5|7489.5|7494.5|7491.5|7492.5|7489.5|17
1629974700000|2021-08-26 10:45:00|7493|7490|7494|7491|7494.5|7491.5|7492.5|7489.5|31
1629975000000|2021-08-26 10:50:00|7494.5|7491.5|7494.5|7491.5|7495.5|7492.5|7493.5|7490.5|30
1629975300000|2021-08-26 10:55:00|7495|7492|7498|7495|7498|7495|7495|7492|46
1629975600000|2021-08-26 11:00:00|7498.5|7495.5|7496.5|7493.5|7499|7496|7496.5|7493.5|33
1629975900000|2021-08-26 11:05:00|7495.5|7492.5|7494|7491|7496.5|7493.5|7493.5|7490.5|22
1629976200000|2021-08-26 11:10:00|7493.5|7490.5|7494.5|7491.5|7495.5|7492.5|7493.5|7490.5|12
1629976500000|2021-08-26 11:15:00|7493.5|7490.5|7493.5|7490.5|7493.5|7490.5|7492.5|7489.5|19
1629976800000|2021-08-26 11:20:00|7493|7490|7498.5|7495.5|7499|7496|7493|7490|27
1629977100000|2021-08-26 11:25:00|7499|7496|7496.5|7493.5|7499.5|7496.5|7496.5|7493.5|23
1629977400000|2021-08-26 11:30:00|7496|7493|7496.5|7493.5|7496.5|7493.5|7494.5|7491.5|14
1629977700000|2021-08-26 11:35:00|7497|7494|7497|7494|7497.5|7494.5|7495.5|7492.5|26
1629978000000|2021-08-26 11:40:00|7497.5|7494.5|7497.5|7494.5|7498.5|7495.5|7497|7494|13
1629978300000|2021-08-26 11:45:00|7496.5|7493.5|7496.5|7493.5|7496.5|7493.5|7494.5|7491.5|27
1629978600000|2021-08-26 11:50:00|7496|7493|7495.5|7492.5|7497.5|7494.5|7495.5|7492.5|26
1629978900000|2021-08-26 11:55:00|7496|7493|7496.5|7493.5|7497.5|7494.5|7496|7493|24
1629979200000|2021-08-26 12:00:00|7497|7494|7496|7493|7497|7494|7495.5|7492.5|21
1629979500000|2021-08-26 12:05:00|7495.5|7492.5|7496.5|7493.5|7496.5|7493.5|7494.5|7491.5|35
1629979800000|2021-08-26 12:10:00|7496|7493|7496.5|7493.5|7497.5|7494.5|7495.5|7492.5|10
1629980100000|2021-08-26 12:15:00|7496|7493|7496.5|7493.5|7496.5|7493.5|7495.5|7492.5|29
1629980400000|2021-08-26 12:20:00|7495.5|7492.5|7494.5|7491.5|7496.5|7493.5|7494.5|7491.5|31
1629980700000|2021-08-26 12:25:00|7495|7492|7496|7493|7497.5|7494.5|7494.5|7491.5|43
1629981000000|2021-08-26 12:30:00|7496.5|7493.5|7495|7492|7496.5|7493.5|7494.5|7491.5|24
1629981300000|2021-08-26 12:35:00|7495.5|7492.5|7492.5|7489.5|7495.5|7492.5|7491|7488|97
1629981600000|2021-08-26 12:40:00|7493|7490|7495.5|7492.5|7496.5|7493.5|7492|7489|67
1629981900000|2021-08-26 12:45:00|7495|7492|7496.5|7493.5|7498|7495|7495|7492|61
1629982200000|2021-08-26 12:50:00|7496|7493|7494|7491|7497.5|7494.5|7493.5|7490.5|74
1629982500000|2021-08-26 12:55:00|7493.5|7490.5|7493.5|7490.5|7494|7491|7492.5|7489.5|33
1629982800000|2021-08-26 13:00:00|7494|7491|7495.5|7492.5|7495.5|7492.5|7493.5|7490.5|41
1629983100000|2021-08-26 13:05:00|7496.5|7493.5|7498.5|7495.5|7498.5|7495.5|7496.5|7493.5|31
1629983400000|2021-08-26 13:10:00|7499.5|7496.5|7495.5|7492.5|7500|7497|7494.5|7491.5|47
1629983700000|2021-08-26 13:15:00|7496.5|7493.5|7497.5|7494.5|7497.5|7494.5|7495|7492|47
1629984000000|2021-08-26 13:20:00|7498|7495|7499|7496|7499.5|7496.5|7496.5|7493.5|47
1629984300000|2021-08-26 13:25:00|7499.5|7496.5|7497.5|7494.5|7499.5|7496.5|7495|7492|33
1629984600000|2021-08-26 13:30:00|7498|7495|7501.5|7498.5|7502|7499|7495.5|7492.5|118
1629984900000|2021-08-26 13:35:00|7502|7499|7498.5|7495.5|7502.5|7499.5|7498.5|7495.5|138
1629985200000|2021-08-26 13:40:00|7499|7496|7499|7496|7502.5|7499.5|7497.5|7494.5|79
1629985500000|2021-08-26 13:45:00|7498.5|7495.5|7503|7500|7506.5|7503.5|7498.5|7495.5|113
1629985800000|2021-08-26 13:50:00|7503.5|7500.5|7503.5|7500.5|7504.5|7501.5|7500.5|7497.5|52
1629986100000|2021-08-26 13:55:00|7503|7500|7501.5|7498.5|7503.5|7500.5|7500.5|7497.5|56
1629986400000|2021-08-26 14:00:00|7501|7498|7503.5|7500.5|7503.5|7500.5|7499.5|7496.5|90
1629986700000|2021-08-26 14:05:00|7504.5|7501.5|7502|7499|7504.5|7501.5|7501.5|7498.5|86
1629987000000|2021-08-26 14:10:00|7501.5|7498.5|7502.5|7499.5|7505.5|7502.5|7500.5|7497.5|96
1629987300000|2021-08-26 14:15:00|7503|7500|7504|7501|7505.5|7502.5|7502.5|7499.5|115
1629987600000|2021-08-26 14:20:00|7503.5|7500.5|7496.5|7493.5|7504.5|7501.5|7495.5|7492.5|167
1629987900000|2021-08-26 14:25:00|7496|7493|7489.5|7486.5|7496.5|7493.5|7479.5|7476.5|512
1629988200000|2021-08-26 14:30:00|7490.5|7487.5|7486.5|7483.5|7493.5|7490.5|7484.5|7481.5|262
1629988500000|2021-08-26 14:35:00|7486|7483|7487|7484|7491|7488|7484.5|7481.5|107
1629988800000|2021-08-26 14:40:00|7486.5|7483.5|7488.5|7485.5|7489.5|7486.5|7482.5|7479.5|127
1629989100000|2021-08-26 14:45:00|7489|7486|7489|7486|7492.5|7489.5|7487|7484|132
1629989400000|2021-08-26 14:50:00|7488.5|7485.5|7483.5|7480.5|7489.5|7486.5|7482.5|7479.5|129
1629989700000|2021-08-26 14:55:00|7484|7481|7486|7483|7488.5|7485.5|7482.5|7479.5|62
1629990000000|2021-08-26 15:00:00|7486.5|7483.5|7485|7482|7486.5|7483.5|7479.5|7476.5|137
1629990300000|2021-08-26 15:05:00|7484.5|7481.5|7487.5|7484.5|7488.5|7485.5|7482.5|7479.5|89
1629990600000|2021-08-26 15:10:00|7487|7484|7491.5|7488.5|7491.5|7488.5|7486.5|7483.5|40
1629990900000|2021-08-26 15:15:00|7492.5|7489.5|7493|7490|7493.5|7490.5|7490.5|7487.5|68
1629991200000|2021-08-26 15:20:00|7492.5|7489.5|7494|7491|7497.5|7494.5|7492.5|7489.5|59
1629991500000|2021-08-26 15:25:00|7494.5|7491.5|7494|7491|7495.5|7492.5|7492.5|7489.5|65
1629991800000|2021-08-26 15:30:00|7494.5|7491.5|7494|7491|7495|7492|7491|7488|123
1629992100000|2021-08-26 15:35:00|7494.5|7491.5|7495.5|7492.5|7495.5|7492.5|7492.5|7489.5|27
1629992400000|2021-08-26 15:40:00|7495|7492|7492.5|7489.5|7497.5|7494.5|7491.5|7488.5|36
1629992700000|2021-08-26 15:45:00|7492|7489|7490.5|7487.5|7493.5|7490.5|7490.5|7487.5|48
1629993000000|2021-08-26 15:50:00|7491|7488|7492.5|7489.5|7493.5|7490.5|7490.5|7487.5|45
1629993300000|2021-08-26 15:55:00|7493|7490|7494.5|7491.5|7495.5|7492.5|7492.5|7489.5|20
1629993600000|2021-08-26 16:00:00|7495|7492|7499.5|7496.5|7499.5|7496.5|7494.5|7491.5|52
1629993900000|2021-08-26 16:05:00|7499|7496|7498.5|7495.5|7499.5|7496.5|7496.5|7493.5|35
1629994200000|2021-08-26 16:10:00|7499.5|7496.5|7500.5|7497.5|7501.5|7498.5|7499.5|7496.5|43
1629994500000|2021-08-26 16:15:00|7501|7498|7501|7498|7502.5|7499.5|7500.5|7497.5|26
1629994800000|2021-08-26 16:20:00|7500.5|7497.5|7503|7500|7503.5|7500.5|7500.5|7497.5|28
1629995100000|2021-08-26 16:25:00|7502.5|7499.5|7502.5|7499.5|7503.5|7500.5|7502.5|7499.5|15
1629995400000|2021-08-26 16:30:00|7501.5|7498.5|7501.5|7498.5|7501.5|7498.5|7500.5|7497.5|86
1629995700000|2021-08-26 16:35:00|7502|7499|7501.5|7498.5|7504.5|7501.5|7501|7498|33
1629996000000|2021-08-26 16:40:00|7501|7498|7500.5|7497.5|7501.5|7498.5|7500|7497|9
1629996300000|2021-08-26 16:45:00|7501|7498|7500.5|7497.5|7501.5|7498.5|7500|7497|10
1629996600000|2021-08-26 16:50:00|7501|7498|7496.5|7493.5|7501|7498|7496.5|7493.5|15
1629996900000|2021-08-26 16:55:00|7497|7494|7498|7495|7499.5|7496.5|7496.5|7493.5|20
1629997200000|2021-08-26 17:00:00|7497.5|7494.5|7499|7496|7499.5|7496.5|7497.5|7494.5|20
1629997500000|2021-08-26 17:05:00|7498.5|7495.5|7499.5|7496.5|7500.5|7497.5|7498.5|7495.5|18
1629997800000|2021-08-26 17:10:00|7499|7496|7500.5|7497.5|7500.5|7497.5|7499|7496|12
1629998100000|2021-08-26 17:15:00|7500|7497|7498|7495|7500.5|7497.5|7497.5|7494.5|5
1629998400000|2021-08-26 17:20:00|7498.5|7495.5|7493.5|7490.5|7498.5|7495.5|7493.5|7490.5|18
1629998700000|2021-08-26 17:25:00|7493|7490|7494|7491|7494.5|7491.5|7493|7490|6
1629999000000|2021-08-26 17:30:00|7493.5|7490.5|7497.5|7494.5|7498|7495|7493.5|7490.5|29
1629999300000|2021-08-26 17:35:00|7497|7494|7498.5|7495.5|7499|7496|7496.5|7493.5|6
1629999600000|2021-08-26 17:40:00|7499|7496|7499.5|7496.5|7499.5|7496.5|7498.5|7495.5|2
1629999900000|2021-08-26 17:45:00|7499|7496|7497|7494|7499|7496|7496.5|7493.5|7
1630000200000|2021-08-26 17:50:00|7497.5|7494.5|7497|7494|7497.5|7494.5|7496.5|7493.5|5
1630000500000|2021-08-26 17:55:00|7497.5|7494.5|7497.5|7494.5|7498.5|7495.5|7497|7494|9
1630000800000|2021-08-26 18:00:00|7497|7494|7496.5|7493.5|7497.5|7494.5|7494|7491|22
1630001100000|2021-08-26 18:05:00|7497|7494|7493|7490|7497.5|7494.5|7492.5|7489.5|20
1630001400000|2021-08-26 18:10:00|7493.5|7490.5|7492.5|7489.5|7494.5|7491.5|7492.5|7489.5|13
1630001700000|2021-08-26 18:15:00|7493|7490|7492|7489|7493.5|7490.5|7491.5|7488.5|8
1630002000000|2021-08-26 18:20:00|7492.5|7489.5|7494|7491|7495.5|7492.5|7492|7489|8
1630002300000|2021-08-26 18:25:00|7493.5|7490.5|7494.5|7491.5|7496.5|7493.5|7493.5|7490.5|13
1630002600000|2021-08-26 18:30:00|7495|7492|7494.5|7491.5|7496.5|7493.5|7493.5|7490.5|23
1630002900000|2021-08-26 18:35:00|7494|7491|7495.5|7492.5|7496|7493|7492.5|7489.5|23
1630003200000|2021-08-26 18:40:00|7495|7492|7493.5|7490.5|7495.5|7492.5|7492.5|7489.5|19
1630003500000|2021-08-26 18:45:00|7494|7491|7490.5|7487.5|7495|7492|7490.5|7487.5|11
1630003800000|2021-08-26 18:50:00|7491|7488|7492.5|7489.5|7492.5|7489.5|7490|7487|7
1630004100000|2021-08-26 18:55:00|7492|7489|7489.5|7486.5|7492.5|7489.5|7489|7486|6
1630004400000|2021-08-26 19:00:00|7489|7486|7487|7484|7489.5|7486.5|7486.5|7483.5|16
1630004700000|2021-08-26 19:05:00|7487.5|7484.5|7485.5|7482.5|7487.5|7484.5|7483|7480|60
1630005000000|2021-08-26 19:10:00|7486|7483|7484.5|7481.5|7486|7483|7482.5|7479.5|36
1630005300000|2021-08-26 19:15:00|7485|7482|7491.5|7488.5|7492.5|7489.5|7483|7480|31
1630005600000|2021-08-26 19:20:00|7491|7488|7487.5|7484.5|7491.5|7488.5|7486.5|7483.5|15
1630005900000|2021-08-26 19:25:00|7488|7485|7487|7484|7488|7485|7484|7481|9
1630006200000|2021-08-26 19:30:00|7487.5|7484.5|7488|7485|7489.5|7486.5|7485.5|7482.5|13
1630006500000|2021-08-26 19:35:00|7487.5|7484.5|7487|7484|7491.5|7488.5|7486|7483|10
1630006800000|2021-08-26 19:40:00|7487.5|7484.5|7487.5|7484.5|7491.5|7488.5|7486.5|7483.5|12
1630007100000|2021-08-26 19:45:00|7487|7484|7489|7486|7490.5|7487.5|7485|7482|22
1630007400000|2021-08-26 19:50:00|7489.5|7486.5|7486.5|7483.5|7492|7489|7486.5|7483.5|41
1630007700000|2021-08-26 19:55:00|7486|7483|7486|7483|7490.5|7487.5|7485.5|7482.5|140
1630008000000|2021-08-26 20:00:00|7486.5|7483.5|7488|7485|7489|7486|7485.5|7482.5|18
1630008300000|2021-08-26 20:05:00|7487.5|7484.5|7487|7484|7488.5|7485.5|7485.5|7482.5|4
1630008600000|2021-08-26 20:10:00|7487.5|7484.5|7487.5|7484.5|7487.5|7484.5|7486.5|7483.5|2
1630008900000|2021-08-26 20:15:00|7487|7484|7487.5|7484.5|7487.5|7484.5|7487|7484|1
1630009200000|2021-08-26 20:20:00|7488|7485|7488.5|7485.5|7489|7486|7488|7485|3
1630009500000|2021-08-26 20:25:00|7488|7485|7488|7485|7488|7485|7488|7485|0
1630009800000|2021-08-26 20:30:00|7488.5|7485.5|7488.5|7485.5|7489|7486|7488.5|7485.5|2
1630010100000|2021-08-26 20:35:00|7489|7486|7489|7486|7489.5|7486.5|7489|7486|0
1630010700000|2021-08-26 20:45:00|7488.5|7485.5|7487.5|7484.5|7488.5|7485.5|7487|7484|14
1630011000000|2021-08-26 20:50:00|7488.5|7485.5|7488.5|7485.5|7489.5|7486.5|7488.5|7485.5|7
1630011300000|2021-08-26 20:55:00|7488|7485|7485|7482|7488.5|7485.5|7485|7482|3
1630011600000|2021-08-26 21:00:00|7487.5|7483.5|7488|7484|7488.1|7484.1|7487.5|7483.5|0
1630011900000|2021-08-26 21:05:00|7487.9|7483.9|7487.7|7483.7|7487.9|7483.9|7487.2|7483.2|0
1630012200000|2021-08-26 21:10:00|7487.5|7483.5|7486.8|7482.8|7487.5|7483.5|7486.7|7482.7|0
1630012500000|2021-08-26 21:15:00|7487.2|7483.2|7487.3|7483.3|7487.7|7483.7|7487.2|7483.2|0
1630012800000|2021-08-26 21:20:00|7487.1|7483.1|7486.9|7482.9|7487.1|7483.1|7486.9|7482.9|0
1630013100000|2021-08-26 21:25:00|7486.7|7482.7|7486.9|7482.9|7486.9|7482.9|7486.7|7482.7|0
1630013400000|2021-08-26 21:30:00|7486.8|7482.8|7487.5|7483.5|7487.6|7483.6|7486.8|7482.8|0
1630013700000|2021-08-26 21:35:00|7487.3|7483.3|7487.2|7483.2|7487.4|7483.4|7487.1|7483.1|0
1630014000000|2021-08-26 21:40:00|7487|7483|7486.6|7482.6|7487.2|7483.2|7486.6|7482.6|0
1630014300000|2021-08-26 21:45:00|7486.5|7482.5|7486.7|7482.7|7486.8|7482.8|7486.5|7482.5|0
1630014600000|2021-08-26 21:50:00|7486.6|7482.6|7487.1|7483.1|7487.3|7483.3|7486.6|7482.6|0
1630014900000|2021-08-26 21:55:00|7487.2|7483.2|7487.3|7483.3|7487.4|7483.4|7487.1|7483.1|0
1630015200000|2021-08-26 22:00:00|7487.7|7483.7|7486.6|7482.6|7488.4|7484.4|7486.2|7482.2|0
1630015500000|2021-08-26 22:05:00|7486.4|7482.4|7488.1|7484.1|7488.5|7484.5|7486.4|7482.4|0
1630015800000|2021-08-26 22:10:00|7488.5|7484.5|7489.2|7485.2|7489.2|7485.2|7488|7484|0
1630016100000|2021-08-26 22:15:00|7489.5|7485.5|7488.7|7484.7|7489.5|7485.5|7488.4|7484.4|0
1630016400000|2021-08-26 22:20:00|7489.1|7485.1|7487.6|7483.6|7489.5|7485.5|7487.6|7483.6|0
1630016700000|2021-08-26 22:25:00|7487.3|7483.3|7487.3|7483.3|7487.3|7483.3|7485.7|7481.7|0
1630017000000|2021-08-26 22:30:00|7487.7|7483.7|7486.6|7482.6|7488.1|7484.1|7485.8|7481.8|0
1630017300000|2021-08-26 22:35:00|7486.2|7482.2|7486.9|7482.9|7486.9|7482.9|7486.2|7482.2|0
1630017600000|2021-08-26 22:40:00|7486.5|7482.5|7486.2|7482.2|7486.6|7482.6|7486.2|7482.2|0
1630017900000|2021-08-26 22:45:00|7485.8|7481.8|7485.8|7481.8|7485.8|7481.8|7485.8|7481.8|0
1630018200000|2021-08-26 22:50:00|7486.2|7482.2|7486.5|7482.5|7486.6|7482.6|7486.2|7482.2|0
1630018500000|2021-08-26 22:55:00|7486.3|7482.3|7486.1|7482.1|7486.3|7482.3|7486.1|7482.1|0
1630018800000|2021-08-26 23:00:00|7485.7|7481.7|7484.3|7480.3|7485.7|7481.7|7483.9|7479.9|0
1630019100000|2021-08-26 23:05:00|7483.9|7479.9|7483.1|7479.1|7484.2|7480.2|7483|7479|0
1630019400000|2021-08-26 23:10:00|7483.5|7479.5|7484.4|7480.4|7484.7|7480.7|7483.5|7479.5|0
1630019700000|2021-08-26 23:15:00|7484|7480|7484.8|7480.8|7484.8|7480.8|7484|7480|0
1630020000000|2021-08-26 23:20:00|7484.6|7480.6|7485|7481|7485.2|7481.2|7484.3|7480.3|0
1630020300000|2021-08-26 23:25:00|7485.2|7481.2|7485.1|7481.1|7485.5|7481.5|7485.1|7481.1|0
1630020600000|2021-08-26 23:30:00|7484.7|7480.7|7484.6|7480.6|7484.7|7480.7|7484.3|7480.3|0
1630020900000|2021-08-26 23:35:00|7484.4|7480.4|7485|7481|7485.7|7481.7|7484.2|7480.2|0
1630021200000|2021-08-26 23:40:00|7484.6|7480.6|7483.5|7479.5|7485|7481|7483.1|7479.1|0
1630021500000|2021-08-26 23:45:00|7483.1|7479.1|7482|7478|7483.7|7479.7|7482|7478|0
1630021800000|2021-08-26 23:50:00|7481|7479|7478|7476|7483|7481|7476.5|7474.5|404
1630022100000|2021-08-26 23:55:00|7477.5|7475.5|7480.5|7478.5|7481|7479|7477|7475|220
1630022400000|2021-08-27 00:00:00|7480|7478|7485.5|7484.5|7488.5|7487.5|7477.5|7476.5|547
1630022700000|2021-08-27 00:05:00|7485|7484|7480|7479|7486|7485|7477.5|7476.5|371
1630023000000|2021-08-27 00:10:00|7480.5|7479.5|7482.5|7481.5|7482.5|7481.5|7472|7471|502
1630023300000|2021-08-27 00:15:00|7482|7481|7477.5|7476.5|7486|7485|7477.5|7476.5|422
1630023600000|2021-08-27 00:20:00|7476.5|7475.5|7476.5|7475.5|7479|7478|7473.5|7472.5|312
1630023900000|2021-08-27 00:25:00|7477.5|7476.5|7473.5|7472.5|7480.5|7479.5|7473.5|7472.5|243
1630024200000|2021-08-27 00:30:00|7473|7472|7476|7475|7477.5|7476.5|7468.5|7467.5|321
1630024500000|2021-08-27 00:35:00|7475.5|7474.5|7474.5|7473.5|7476.5|7475.5|7470.5|7469.5|211
1630024800000|2021-08-27 00:40:00|7475|7474|7477.5|7476.5|7479.5|7478.5|7472.5|7471.5|356
1630025100000|2021-08-27 00:45:00|7477|7476|7481.5|7480.5|7482.5|7481.5|7476.5|7475.5|208
1630025400000|2021-08-27 00:50:00|7482.5|7481.5|7483.5|7482.5|7484.5|7483.5|7482.5|7481.5|214
1630025700000|2021-08-27 00:55:00|7483|7482|7479.5|7478.5|7483.5|7482.5|7479.5|7478.5|159
1630026000000|2021-08-27 01:00:00|7480|7479|7477|7476|7480.5|7479.5|7477|7476|114
1630026300000|2021-08-27 01:05:00|7477.5|7476.5|7477.5|7476.5|7480|7479|7476.5|7475.5|124
1630026600000|2021-08-27 01:10:00|7477|7476|7478.5|7477.5|7480.5|7479.5|7476.5|7475.5|124
1630026900000|2021-08-27 01:15:00|7477.5|7476.5|7483.5|7482.5|7483.5|7482.5|7477.5|7476.5|279
1630027200000|2021-08-27 01:20:00|7484.5|7483.5|7478.5|7477.5|7484.5|7483.5|7477.5|7476.5|185
1630027500000|2021-08-27 01:25:00|7478|7477|7482.5|7481.5|7482.5|7481.5|7477.5|7476.5|160
1630027800000|2021-08-27 01:30:00|7483.5|7482.5|7482.5|7481.5|7489.5|7488.5|7482.5|7481.5|332
1630028100000|2021-08-27 01:35:00|7481.5|7480.5|7484.5|7483.5|7485.5|7484.5|7480.5|7479.5|95
1630028400000|2021-08-27 01:40:00|7485|7484|7488.5|7487.5|7488.5|7487.5|7483.5|7482.5|167
1630028700000|2021-08-27 01:45:00|7489.5|7488.5|7485.5|7484.5|7490.5|7489.5|7485|7484|195
1630029000000|2021-08-27 01:50:00|7486|7485|7488.5|7487.5|7490.5|7489.5|7485.5|7484.5|92
1630029300000|2021-08-27 01:55:00|7487.5|7486.5|7488.5|7487.5|7488.5|7487.5|7486.5|7485.5|120
1630029600000|2021-08-27 02:00:00|7489|7488|7496.5|7495.5|7498|7497|7488.5|7487.5|432
1630029900000|2021-08-27 02:05:00|7497|7496|7494.5|7493.5|7497.5|7496.5|7493.5|7492.5|182
1630030200000|2021-08-27 02:10:00|7495|7494|7494.5|7493.5|7496.5|7495.5|7493.5|7492.5|118
1630030500000|2021-08-27 02:15:00|7493.5|7492.5|7489.5|7488.5|7494.5|7493.5|7489.5|7488.5|144
1630030800000|2021-08-27 02:20:00|7490|7489|7493.5|7492.5|7495.5|7494.5|7490|7489|172
1630031100000|2021-08-27 02:25:00|7494|7493|7497.5|7496.5|7497.5|7496.5|7494|7493|113
1630031400000|2021-08-27 02:30:00|7498.5|7497.5|7497.5|7496.5|7499|7498|7495.5|7494.5|211
1630031700000|2021-08-27 02:35:00|7498.5|7497.5|7492.5|7491.5|7498.5|7497.5|7492.5|7491.5|136
1630032000000|2021-08-27 02:40:00|7493|7492|7490.5|7489.5|7493.5|7492.5|7489|7488|168
1630032300000|2021-08-27 02:45:00|7490|7489|7490.5|7489.5|7494.5|7493.5|7489.5|7488.5|161
1630032600000|2021-08-27 02:50:00|7491|7490|7491.5|7490.5|7494.5|7493.5|7491|7490|145
1630032900000|2021-08-27 02:55:00|7492.5|7491.5|7488.5|7487.5|7492.5|7491.5|7488.5|7487.5|117
1630033200000|2021-08-27 03:00:00|7488|7487|7487.5|7486.5|7489.5|7488.5|7486.5|7485.5|153
1630033500000|2021-08-27 03:05:00|7488|7487|7485.1|7484.1|7488.5|7487.5|7485.1|7484.1|93
1630033800000|2021-08-27 03:10:00|7486.1|7485.1|7487.1|7486.1|7489.1|7488.1|7486.1|7485.1|154
1630034100000|2021-08-27 03:15:00|7487.6|7486.6|7488.1|7487.1|7489.1|7488.1|7487.1|7486.1|85
1630034400000|2021-08-27 03:20:00|7489.1|7488.1|7488.1|7487.1|7489.1|7488.1|7487.1|7486.1|85
1630034700000|2021-08-27 03:25:00|7487.6|7486.6|7487.1|7486.1|7488.1|7487.1|7486.1|7485.1|75
1630035000000|2021-08-27 03:30:00|7486.6|7485.6|7488.1|7487.1|7489.1|7488.1|7486.1|7485.1|114
1630035300000|2021-08-27 03:35:00|7487.6|7486.6|7492.1|7491.1|7492.1|7491.1|7487.1|7486.1|133
1630035600000|2021-08-27 03:40:00|7492.6|7491.6|7491.1|7490.1|7493.1|7492.1|7490.1|7489.1|105
1630035900000|2021-08-27 03:45:00|7491.6|7490.6|7491.1|7490.1|7492.6|7491.6|7489.1|7488.1|154
1630036200000|2021-08-27 03:50:00|7491.6|7490.6|7493.1|7492.1|7494.1|7493.1|7491.1|7490.1|154
1630036500000|2021-08-27 03:55:00|7492.1|7491.1|7491.1|7490.1|7493.1|7492.1|7490.6|7489.6|156
1630036800000|2021-08-27 04:00:00|7491.6|7490.6|7491.1|7490.1|7491.6|7490.6|7489.1|7488.1|132
1630037100000|2021-08-27 04:05:00|7491.6|7490.6|7493.1|7492.1|7493.1|7492.1|7491.1|7490.1|81
1630037400000|2021-08-27 04:10:00|7492.6|7491.6|7491.1|7490.1|7493.1|7492.1|7491.1|7490.1|114
1630037700000|2021-08-27 04:15:00|7491.6|7490.6|7492.1|7491.1|7492.1|7491.1|7490.1|7489.1|84
1630038000000|2021-08-27 04:20:00|7494.1|7493.1|7498.1|7497.1|7498.6|7497.6|7493.1|7492.1|181
1630038300000|2021-08-27 04:25:00|7497.6|7496.6|7494.6|7493.6|7497.6|7496.6|7493.1|7492.1|147
1630038600000|2021-08-27 04:30:00|7494.1|7493.1|7492.1|7491.1|7496.1|7495.1|7492.1|7491.1|172
1630038900000|2021-08-27 04:35:00|7491.6|7490.6|7488.1|7487.1|7492.1|7491.1|7488.1|7487.1|139
1630039200000|2021-08-27 04:40:00|7489.1|7488.1|7489.1|7488.1|7490.6|7489.6|7489.1|7488.1|78
1630039500000|2021-08-27 04:45:00|7490.1|7489.1|7491.1|7490.1|7491.1|7490.1|7489.1|7488.1|67
1630039800000|2021-08-27 04:50:00|7490.1|7489.1|7491.1|7490.1|7491.1|7490.1|7489.1|7488.1|78
1630040100000|2021-08-27 04:55:00|7491.6|7490.6|7493.1|7492.1|7493.1|7492.1|7491.1|7490.1|123
1630040400000|2021-08-27 05:00:00|7493.6|7492.6|7492.1|7491.1|7495.1|7494.1|7492.1|7491.1|154
1630040700000|2021-08-27 05:05:00|7491.1|7490.1|7490.1|7489.1|7494.1|7493.1|7490.1|7489.1|109
1630041000000|2021-08-27 05:10:00|7490.6|7489.6|7491.1|7490.1|7493.1|7492.1|7490.1|7489.1|141
1630041300000|2021-08-27 05:15:00|7491.6|7490.6|7492.1|7491.1|7493.1|7492.1|7491.1|7490.1|94
1630041600000|2021-08-27 05:20:00|7492.6|7491.6|7492.1|7491.1|7494.1|7493.1|7491.1|7490.1|71
1630041900000|2021-08-27 05:25:00|7492.6|7491.6|7493.1|7492.1|7493.6|7492.6|7491.1|7490.1|151
1630042200000|2021-08-27 05:30:00|7492.6|7491.6|7492.1|7491.1|7494.6|7493.6|7489.6|7488.6|296
1630042500000|2021-08-27 05:35:00|7491.1|7490.1|7488.1|7487.1|7492.1|7491.1|7488.1|7487.1|199
1630042800000|2021-08-27 05:40:00|7488.6|7487.6|7490.1|7489.1|7491.1|7490.1|7488.1|7487.1|193
1630043100000|2021-08-27 05:45:00|7490.6|7489.6|7490.1|7489.1|7491.1|7490.1|7488.1|7487.1|194
1630043400000|2021-08-27 05:50:00|7489.6|7488.6|7488.1|7487.1|7489.6|7488.6|7487.1|7486.1|150
1630043700000|2021-08-27 05:55:00|7487.6|7486.6|7486.1|7485.1|7488.1|7487.1|7485.1|7484.1|253
1630044000000|2021-08-27 06:00:00|7483.8|7481.8|7484.8|7482.8|7484.8|7482.8|7480.3|7478.3|680
1630044300000|2021-08-27 06:05:00|7485.8|7483.8|7488.8|7486.8|7489.8|7487.8|7482.3|7480.3|664
1630044600000|2021-08-27 06:10:00|7489.3|7487.3|7489.8|7487.8|7490.3|7488.3|7487.8|7485.8|608
1630044900000|2021-08-27 06:15:00|7489.3|7487.3|7488.8|7486.8|7489.8|7487.8|7487.3|7485.3|241
1630045200000|2021-08-27 06:20:00|7489.3|7487.3|7490.8|7488.8|7491.8|7489.8|7488.8|7486.8|421
1630045500000|2021-08-27 06:25:00|7491.3|7489.3|7491.8|7489.8|7493.8|7491.8|7490.8|7488.8|452
1630045800000|2021-08-27 06:30:00|7492.1|7488.1|7492.6|7488.6|7493.6|7489.6|7491.7|7487.7|1
1630046100000|2021-08-27 06:35:00|7492.5|7488.5|7491.8|7487.8|7493.6|7489.6|7491.8|7487.8|0
1630046400000|2021-08-27 06:40:00|7492.1|7488.1|7493.1|7489.1|7493.2|7489.2|7491.7|7487.7|0
1630046700000|2021-08-27 06:45:00|7493|7489|7492.5|7488.5|7493.1|7489.1|7492.1|7488.1|0
1630047000000|2021-08-27 06:50:00|7492.1|7488.1|7492.2|7488.2|7493.3|7489.3|7492.1|7488.1|0
1630047300000|2021-08-27 06:55:00|7491.8|7487.8|7489.6|7485.6|7492.2|7488.2|7489.6|7485.6|0
1630047600000|2021-08-27 07:00:00|7489.5|7485.5|7487.2|7483.2|7489.5|7485.5|7485|7481|0
1630047900000|2021-08-27 07:05:00|7487.1|7483.1|7487.5|7483.5|7488.7|7484.7|7486.3|7482.3|0
1630048200000|2021-08-27 07:10:00|7490.3|7487.3|7491.3|7488.3|7492.8|7489.8|7488.3|7485.3|261
1630048500000|2021-08-27 07:15:00|7491.8|7488.8|7493.3|7490.3|7494.3|7491.3|7490.3|7487.3|73
1630048800000|2021-08-27 07:20:00|7492.8|7489.8|7492.3|7489.3|7494.3|7491.3|7491.3|7488.3|53
1630049100000|2021-08-27 07:25:00|7492.8|7489.8|7495.3|7492.3|7496.3|7493.3|7492.8|7489.8|99
1630049400000|2021-08-27 07:30:00|7496.3|7493.3|7498.3|7495.3|7499.8|7496.8|7495.8|7492.8|129
1630049700000|2021-08-27 07:35:00|7497.8|7494.8|7498.3|7495.3|7498.8|7495.8|7497.3|7494.3|40
1630050000000|2021-08-27 07:40:00|7497.8|7494.8|7497.3|7494.3|7498.3|7495.3|7497.3|7494.3|18
1630050300000|2021-08-27 07:45:00|7496.8|7493.8|7496.8|7493.8|7497.3|7494.3|7494.3|7491.3|23
1630050600000|2021-08-27 07:50:00|7496.3|7493.3|7496.3|7493.3|7498.3|7495.3|7496.3|7493.3|14
1630050900000|2021-08-27 07:55:00|7495.3|7492.3|7495.3|7492.3|7496.3|7493.3|7494.3|7491.3|25
1630051200000|2021-08-27 08:00:00|7495.8|7492.8|7496.3|7493.3|7497.3|7494.3|7494.3|7491.3|19
1630051500000|2021-08-27 08:05:00|7495.8|7492.8|7492.3|7489.3|7496.3|7493.3|7491.8|7488.8|25
1630051800000|2021-08-27 08:10:00|7492.8|7489.8|7494.3|7491.3|7494.8|7491.8|7492.3|7489.3|25
1630052100000|2021-08-27 08:15:00|7493.8|7490.8|7495.3|7492.3|7495.3|7492.3|7493.3|7490.3|18
1630052400000|2021-08-27 08:20:00|7494.8|7491.8|7495.3|7492.3|7496.3|7493.3|7494.3|7491.3|21
1630052700000|2021-08-27 08:25:00|7494.8|7491.8|7493.3|7490.3|7495.3|7492.3|7492.8|7489.8|17
1630053000000|2021-08-27 08:30:00|7493.8|7490.8|7492.3|7489.3|7493.8|7490.8|7492.3|7489.3|19
1630053300000|2021-08-27 08:35:00|7491.8|7488.8|7492.8|7489.8|7493.3|7490.3|7491.8|7488.8|11
1630053600000|2021-08-27 08:40:00|7492.3|7489.3|7494.3|7491.3|7494.3|7491.3|7492.3|7489.3|5
1630053900000|2021-08-27 08:45:00|7494.8|7491.8|7493.3|7490.3|7495.3|7492.3|7492.8|7489.8|11
1630054200000|2021-08-27 08:50:00|7492.8|7489.8|7494.3|7491.3|7494.3|7491.3|7492.3|7489.3|47
1630054500000|2021-08-27 08:55:00|7493.8|7490.8|7494.3|7491.3|7494.3|7491.3|7492.8|7489.8|14
1630054800000|2021-08-27 09:00:00|7494.8|7491.8|7492.8|7489.8|7494.8|7491.8|7492.3|7489.3|52
1630055100000|2021-08-27 09:05:00|7493.3|7490.3|7494.3|7491.3|7494.8|7491.8|7492.8|7489.8|30
1630055400000|2021-08-27 09:10:00|7493.8|7490.8|7493.8|7490.8|7494.3|7491.3|7493.3|7490.3|20
1630055700000|2021-08-27 09:15:00|7493.3|7490.3|7494.3|7491.3|7496.3|7493.3|7493.3|7490.3|20
1630056000000|2021-08-27 09:20:00|7493.8|7490.8|7494.3|7491.3|7495.3|7492.3|7493.3|7490.3|23
1630056300000|2021-08-27 09:25:00|7493.8|7490.8|7494.3|7491.3|7494.8|7491.8|7493.3|7490.3|22
1630056600000|2021-08-27 09:30:00|7494.8|7491.8|7494.8|7491.8|7495.3|7492.3|7494.3|7491.3|30
1630056900000|2021-08-27 09:35:00|7495.3|7492.3|7495.3|7492.3|7495.8|7492.8|7494.8|7491.8|20
1630057200000|2021-08-27 09:40:00|7494.8|7491.8|7497.3|7494.3|7497.3|7494.3|7494.8|7491.8|21
1630057500000|2021-08-27 09:45:00|7496.8|7493.8|7495.3|7492.3|7497.3|7494.3|7494.8|7491.8|29
1630057800000|2021-08-27 09:50:00|7494.8|7491.8|7493.3|7490.3|7495.3|7492.3|7493.3|7490.3|30
1630058100000|2021-08-27 09:55:00|7493.8|7490.8|7492.3|7489.3|7494.3|7491.3|7492.3|7489.3|9
1630058400000|2021-08-27 10:00:00|7492.8|7489.8|7492.8|7489.8|7493.3|7490.3|7491.8|7488.8|23
1630058700000|2021-08-27 10:05:00|7493.3|7490.3|7493.3|7490.3|7494.3|7491.3|7492.3|7489.3|4
1630059000000|2021-08-27 10:10:00|7492.8|7489.8|7492.8|7489.8|7493.8|7490.8|7492.3|7489.3|14
1630059300000|2021-08-27 10:15:00|7493.3|7490.3|7492.3|7489.3|7493.3|7490.3|7491.8|7488.8|4
1630059600000|2021-08-27 10:20:00|7492.8|7489.8|7492.3|7489.3|7493.3|7490.3|7492.3|7489.3|8
1630059900000|2021-08-27 10:25:00|7492.8|7489.8|7491.3|7488.3|7493.3|7490.3|7491.3|7488.3|9
1630060200000|2021-08-27 10:30:00|7491.8|7488.8|7492.3|7489.3|7492.3|7489.3|7491.8|7488.8|17
1630060500000|2021-08-27 10:35:00|7493.3|7490.3|7492.3|7489.3|7493.3|7490.3|7492.3|7489.3|5
1630060800000|2021-08-27 10:40:00|7492.8|7489.8|7492.8|7489.8|7493.3|7490.3|7492.3|7489.3|13
1630061100000|2021-08-27 10:45:00|7493.3|7490.3|7494.3|7491.3|7494.3|7491.3|7493.3|7490.3|7
1630061400000|2021-08-27 10:50:00|7493.8|7490.8|7494.3|7491.3|7494.3|7491.3|7493.8|7490.8|8
1630061700000|2021-08-27 10:55:00|7493.8|7490.8|7493.3|7490.3|7494.3|7491.3|7492.3|7489.3|8
1630062000000|2021-08-27 11:00:00|7493.8|7490.8|7494.3|7491.3|7494.3|7491.3|7493.8|7490.8|9
1630062300000|2021-08-27 11:05:00|7493.8|7490.8|7492.8|7489.8|7494.3|7491.3|7492.8|7489.8|7
1630062600000|2021-08-27 11:10:00|7493.3|7490.3|7494.3|7491.3|7494.8|7491.8|7492.8|7489.8|20
1630062900000|2021-08-27 11:15:00|7493.8|7490.8|7492.3|7489.3|7494.3|7491.3|7492.3|7489.3|5
1630063200000|2021-08-27 11:20:00|7491.8|7488.8|7492.3|7489.3|7492.3|7489.3|7491.3|7488.3|19
1630063500000|2021-08-27 11:25:00|7491.8|7488.8|7492.3|7489.3|7493.3|7490.3|7491.3|7488.3|9
1630063800000|2021-08-27 11:30:00|7491.8|7488.8|7491.3|7488.3|7492.3|7489.3|7491.3|7488.3|1
1630064100000|2021-08-27 11:35:00|7490.3|7487.3|7489.3|7486.3|7491.3|7488.3|7489.3|7486.3|29
1630064400000|2021-08-27 11:40:00|7488.8|7485.8|7488.3|7485.3|7489.3|7486.3|7488.3|7485.3|11
1630064700000|2021-08-27 11:45:00|7487.8|7484.8|7485.3|7482.3|7488.3|7485.3|7484.3|7481.3|51
1630065000000|2021-08-27 11:50:00|7485.8|7482.8|7488.3|7485.3|7488.3|7485.3|7485.3|7482.3|18
1630065300000|2021-08-27 11:55:00|7487.8|7484.8|7486.3|7483.3|7489.3|7486.3|7485.8|7482.8|29
1630065600000|2021-08-27 12:00:00|7485.8|7482.8|7487.3|7484.3|7488.3|7485.3|7485.3|7482.3|31
1630065900000|2021-08-27 12:05:00|7486.8|7483.8|7487.3|7484.3|7487.3|7484.3|7486.3|7483.3|28
1630066200000|2021-08-27 12:10:00|7487.8|7484.8|7486.8|7483.8|7488.3|7485.3|7486.3|7483.3|45
1630066500000|2021-08-27 12:15:00|7487.3|7484.3|7488.3|7485.3|7489.3|7486.3|7486.8|7483.8|28
1630066800000|2021-08-27 12:20:00|7488.8|7485.8|7489.3|7486.3|7489.8|7486.8|7488.3|7485.3|36
1630067100000|2021-08-27 12:25:00|7488.8|7485.8|7487.3|7484.3|7489.3|7486.3|7487.3|7484.3|20
1630067400000|2021-08-27 12:30:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7487.3|7484.3|46
1630067700000|2021-08-27 12:35:00|7489.3|7486.3|7488.3|7485.3|7489.3|7486.3|7487.8|7484.8|34
1630068000000|2021-08-27 12:40:00|7488.8|7485.8|7488.3|7485.3|7490.3|7487.3|7488.3|7485.3|55
1630068300000|2021-08-27 12:45:00|7487.8|7484.8|7488.3|7485.3|7489.3|7486.3|7487.8|7484.8|35
1630068600000|2021-08-27 12:50:00|7487.8|7484.8|7487.3|7484.3|7488.3|7485.3|7485.3|7482.3|44
1630068900000|2021-08-27 12:55:00|7487.8|7484.8|7489.3|7486.3|7489.3|7486.3|7486.3|7483.3|19
1630069200000|2021-08-27 13:00:00|7488.8|7485.8|7487.3|7484.3|7489.3|7486.3|7486.3|7483.3|37
1630069500000|2021-08-27 13:05:00|7487.8|7484.8|7489.3|7486.3|7489.3|7486.3|7487.3|7484.3|39
1630069800000|2021-08-27 13:10:00|7490.3|7487.3|7490.8|7487.8|7492.3|7489.3|7490.3|7487.3|56
1630070100000|2021-08-27 13:15:00|7490.3|7487.3|7491.3|7488.3|7492.3|7489.3|7490.3|7487.3|9
1630070400000|2021-08-27 13:20:00|7491.8|7488.8|7493.3|7490.3|7493.3|7490.3|7491.8|7488.8|25
1630070700000|2021-08-27 13:25:00|7492.8|7489.8|7491.3|7488.3|7494.3|7491.3|7490.3|7487.3|12
1630071000000|2021-08-27 13:30:00|7491.8|7488.8|7495.3|7492.3|7497.3|7494.3|7491.3|7488.3|81
1630071300000|2021-08-27 13:35:00|7495.8|7492.8|7498.3|7495.3|7500.3|7497.3|7495.8|7492.8|86
1630071600000|2021-08-27 13:40:00|7498.8|7495.8|7504.8|7501.8|7505.3|7502.3|7498.3|7495.3|75
1630071900000|2021-08-27 13:45:00|7505.3|7502.3|7498.8|7495.8|7509.3|7506.3|7498.3|7495.3|158
1630072200000|2021-08-27 13:50:00|7498.3|7495.3|7497.3|7494.3|7501.3|7498.3|7496.3|7493.3|96
1630072500000|2021-08-27 13:55:00|7497.8|7494.8|7498.3|7495.3|7498.3|7495.3|7493.3|7490.3|126
1630072800000|2021-08-27 14:00:00|7497.8|7494.8|7501.8|7498.8|7502.8|7499.8|7490.3|7487.3|200
1630073100000|2021-08-27 14:05:00|7502.3|7499.3|7494.3|7491.3|7502.3|7499.3|7494.3|7491.3|90
1630073400000|2021-08-27 14:10:00|7494.8|7491.8|7497.3|7494.3|7500.3|7497.3|7494.3|7491.3|225
1630073700000|2021-08-27 14:15:00|7496.8|7493.8|7506.3|7503.3|7506.8|7503.8|7495.3|7492.3|270
1630074000000|2021-08-27 14:20:00|7505.3|7502.3|7509.3|7506.3|7511.8|7508.8|7505.3|7502.3|230
1630074300000|2021-08-27 14:25:00|7509.8|7506.8|7505.8|7502.8|7509.8|7506.8|7504.3|7501.3|137
1630074600000|2021-08-27 14:30:00|7506.3|7503.3|7507.3|7504.3|7509.3|7506.3|7503.8|7500.8|139
1630074900000|2021-08-27 14:35:00|7506.3|7503.3|7503.3|7500.3|7506.3|7503.3|7503.3|7500.3|86
1630075200000|2021-08-27 14:40:00|7502.8|7499.8|7502.3|7499.3|7505.3|7502.3|7500.3|7497.3|103
1630075500000|2021-08-27 14:45:00|7503.3|7500.3|7507.3|7504.3|7508.3|7505.3|7501.8|7498.8|114
1630075800000|2021-08-27 14:50:00|7507.8|7504.8|7507.3|7504.3|7509.8|7506.8|7506.3|7503.3|70
1630076100000|2021-08-27 14:55:00|7507.8|7504.8|7511.3|7508.3|7514.3|7511.3|7507.8|7504.8|97
1630076400000|2021-08-27 15:00:00|7510.8|7507.8|7513.3|7510.3|7515.3|7512.3|7510.8|7507.8|169
1630076700000|2021-08-27 15:05:00|7513.8|7510.8|7515.3|7512.3|7517.3|7514.3|7513.8|7510.8|94
1630077000000|2021-08-27 15:10:00|7514.8|7511.8|7514.8|7511.8|7515.3|7512.3|7512.3|7509.3|47
1630077300000|2021-08-27 15:15:00|7514.3|7511.3|7511.8|7508.8|7514.3|7511.3|7511.3|7508.3|34
1630077600000|2021-08-27 15:20:00|7511.3|7508.3|7512.8|7509.8|7514.3|7511.3|7511.3|7508.3|30
1630077900000|2021-08-27 15:25:00|7513.3|7510.3|7511.3|7508.3|7514.3|7511.3|7510.8|7507.8|43
1630078200000|2021-08-27 15:30:00|7510.8|7507.8|7513.3|7510.3|7514.3|7511.3|7510.3|7507.3|74
1630078500000|2021-08-27 15:35:00|7513.8|7510.8|7515.3|7512.3|7515.8|7512.8|7513.3|7510.3|83
1630078800000|2021-08-27 15:40:00|7514.8|7511.8|7515.8|7512.8|7516.3|7513.3|7514.3|7511.3|35
1630079100000|2021-08-27 15:45:00|7516.3|7513.3|7516.3|7513.3|7517.3|7514.3|7515.3|7512.3|57
1630079400000|2021-08-27 15:50:00|7516.8|7513.8|7513.3|7510.3|7516.8|7513.8|7513.3|7510.3|33
1630079700000|2021-08-27 15:55:00|7513.8|7510.8|7514.3|7511.3|7515.3|7512.3|7513.8|7510.8|57
1630080000000|2021-08-27 16:00:00|7514.8|7511.8|7512.3|7509.3|7515.3|7512.3|7512.3|7509.3|89
1630080300000|2021-08-27 16:05:00|7511.3|7508.3|7509.3|7506.3|7511.8|7508.8|7507.3|7504.3|107
1630080600000|2021-08-27 16:10:00|7509.8|7506.8|7508.8|7505.8|7510.3|7507.3|7508.3|7505.3|63
1630080900000|2021-08-27 16:15:00|7508.3|7505.3|7506.3|7503.3|7509.3|7506.3|7505.3|7502.3|56
1630081200000|2021-08-27 16:20:00|7505.8|7502.8|7507.3|7504.3|7507.3|7504.3|7504.8|7501.8|37
1630081500000|2021-08-27 16:25:00|7506.8|7503.8|7506.3|7503.3|7508.3|7505.3|7506.3|7503.3|27
1630081800000|2021-08-27 16:30:00|7506.8|7503.8|7506.3|7503.3|7508.3|7505.3|7506.3|7503.3|40
1630082100000|2021-08-27 16:35:00|7506.8|7503.8|7506.3|7503.3|7507.8|7504.8|7505.8|7502.8|43
1630082400000|2021-08-27 16:40:00|7505.8|7502.8|7506.3|7503.3|7507.3|7504.3|7505.3|7502.3|33
1630082700000|2021-08-27 16:45:00|7505.8|7502.8|7505.3|7502.3|7507.3|7504.3|7505.3|7502.3|31
1630083000000|2021-08-27 16:50:00|7505.8|7502.8|7505.3|7502.3|7506.3|7503.3|7505.3|7502.3|12
1630083300000|2021-08-27 16:55:00|7505.8|7502.8|7506.8|7503.8|7506.8|7503.8|7505.3|7502.3|30
1630083600000|2021-08-27 17:00:00|7507.3|7504.3|7509.8|7506.8|7510.8|7507.8|7507.3|7504.3|48
1630083900000|2021-08-27 17:05:00|7510.3|7507.3|7509.8|7506.8|7511.3|7508.3|7509.3|7506.3|18
1630084200000|2021-08-27 17:10:00|7509.3|7506.3|7511.3|7508.3|7511.8|7508.8|7509.3|7506.3|20
1630084500000|2021-08-27 17:15:00|7510.8|7507.8|7510.8|7507.8|7511.3|7508.3|7510.3|7507.3|7
1630084800000|2021-08-27 17:20:00|7511.3|7508.3|7510.3|7507.3|7512.3|7509.3|7510.3|7507.3|18
1630085100000|2021-08-27 17:25:00|7510.8|7507.8|7510.3|7507.3|7511.3|7508.3|7510.3|7507.3|8
1630085400000|2021-08-27 17:30:00|7510.8|7507.8|7510.8|7507.8|7511.3|7508.3|7510.3|7507.3|10
1630085700000|2021-08-27 17:35:00|7511.3|7508.3|7511.3|7508.3|7511.3|7508.3|7510.8|7507.8|7
1630086000000|2021-08-27 17:40:00|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|7510.3|7507.3|8
1630086300000|2021-08-27 17:45:00|7509.8|7506.8|7509.3|7506.3|7509.8|7506.8|7509.3|7506.3|12
1630086600000|2021-08-27 17:50:00|7509.8|7506.8|7509.3|7506.3|7510.3|7507.3|7509.3|7506.3|7
1630086900000|2021-08-27 17:55:00|||||||||4
1630087200000|2021-08-27 18:00:00|7509.8|7506.8|7506.3|7503.3|7509.8|7506.8|7506.3|7503.3|10
1630087500000|2021-08-27 18:05:00|7506.8|7503.8|7508.3|7505.3|7508.3|7505.3|7506.3|7503.3|14
1630087800000|2021-08-27 18:10:00|7508.8|7505.8|7509.3|7506.3|7509.8|7506.8|7508.3|7505.3|2
1630088100000|2021-08-27 18:15:00|7508.3|7505.3|7508.8|7505.8|7508.8|7505.8|7508.3|7505.3|10
1630088400000|2021-08-27 18:20:00|7509.3|7506.3|7509.3|7506.3|7509.3|7506.3|7509.3|7506.3|5
1630088700000|2021-08-27 18:25:00|7509.8|7506.8|7509.8|7506.8|7510.3|7507.3|7509.3|7506.3|9
1630089000000|2021-08-27 18:30:00|7509.3|7506.3|7509.8|7506.8|7509.8|7506.8|7509.3|7506.3|1
1630089300000|2021-08-27 18:35:00|7510.3|7507.3|7510.3|7507.3|7511.3|7508.3|7510.3|7507.3|7
1630089600000|2021-08-27 18:40:00|7510.8|7507.8|7509.3|7506.3|7511.3|7508.3|7509.3|7506.3|5
1630089900000|2021-08-27 18:45:00|7509.8|7506.8|7508.3|7505.3|7510.3|7507.3|7508.3|7505.3|7
1630090200000|2021-08-27 18:50:00|7507.8|7504.8|7507.3|7504.3|7508.3|7505.3|7507.3|7504.3|7
1630090500000|2021-08-27 18:55:00|7507.8|7504.8|7508.3|7505.3|7509.3|7506.3|7507.3|7504.3|22
1630090800000|2021-08-27 19:00:00|7508.8|7505.8|7510.3|7507.3|7510.8|7507.8|7508.3|7505.3|9
1630091100000|2021-08-27 19:05:00|7509.8|7506.8|7509.3|7506.3|7510.3|7507.3|7509.3|7506.3|17
1630091400000|2021-08-27 19:10:00|7509.8|7506.8|7511.3|7508.3|7512.3|7509.3|7509.3|7506.3|22
1630091700000|2021-08-27 19:15:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.8|7507.8|17
1630092000000|2021-08-27 19:20:00|7512.8|7509.8|7511.3|7508.3|7513.3|7510.3|7510.8|7507.8|53
1630092300000|2021-08-27 19:25:00|7510.3|7507.3|7508.8|7505.8|7511.3|7508.3|7508.8|7505.8|40
1630092600000|2021-08-27 19:30:00|7508.3|7505.3|7509.3|7506.3|7510.3|7507.3|7507.3|7504.3|47
1630092900000|2021-08-27 19:35:00|7509.8|7506.8|7510.8|7507.8|7510.8|7507.8|7509.8|7506.8|8
1630093200000|2021-08-27 19:40:00|7511.3|7508.3|7512.3|7509.3|7512.3|7509.3|7510.3|7507.3|10
1630093500000|2021-08-27 19:45:00|7511.8|7508.8|7511.8|7508.8|7514.3|7511.3|7511.3|7508.3|22
1630093800000|2021-08-27 19:50:00|7512.3|7509.3|7510.3|7507.3|7512.8|7509.8|7509.8|7506.8|30
1630094100000|2021-08-27 19:55:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7505.8|7502.8|152
1630094400000|2021-08-27 20:00:00|7511.3|7508.3|7509.8|7506.8|7511.3|7508.3|7509.3|7506.3|14
1630094700000|2021-08-27 20:05:00|7509.3|7506.3|7507.8|7504.8|7510.8|7507.8|7507.3|7504.3|33
1630095000000|2021-08-27 20:10:00|7507.3|7504.3|7508.3|7505.3|7508.3|7505.3|7507.3|7504.3|8
1630095300000|2021-08-27 20:15:00|7508.8|7505.8|7509.8|7506.8|7509.8|7506.8|7508.8|7505.8|7
1630095600000|2021-08-27 20:20:00|7510.3|7507.3|7510.8|7507.8|7511.8|7508.8|7510.3|7507.3|4
1630095900000|2021-08-27 20:25:00|7511.3|7508.3|7510.8|7507.8|7511.3|7508.3|7510.3|7507.3|5
1630096200000|2021-08-27 20:30:00|7511.3|7508.3|7511.3|7508.3|7511.3|7508.3|7510.8|7507.8|2
1630096500000|2021-08-27 20:35:00|7511.8|7508.8|7511.8|7508.8|7511.8|7508.8|7511.3|7508.3|6
1630096800000|2021-08-27 20:40:00|7512.3|7509.3|7512.3|7509.3|7512.3|7509.3|7511.8|7508.8|1
1630097100000|2021-08-27 20:45:00|7512.8|7509.8|7508.3|7505.3|7512.8|7509.8|7508.3|7505.3|32
1630097400000|2021-08-27 20:50:00|7508.8|7505.8|7507.3|7504.3|7508.8|7505.8|7506.8|7503.8|62
1630097700000|2021-08-27 20:55:00|7506.8|7503.8|7507.3|7504.3|7507.8|7504.8|7506.3|7503.3|12
1630274400000|2021-08-29 22:00:00|7504.7|7500.7|7506.2|7502.2|7507.3|7503.3|7504.7|7500.7|0
1630274700000|2021-08-29 22:05:00|7505.8|7501.8|7508.1|7504.1|7508.5|7504.5|7505.6|7501.6|0
1630275000000|2021-08-29 22:10:00|7508.5|7504.5|7510.7|7506.7|7510.7|7506.7|7507.9|7503.9|0
1630275300000|2021-08-29 22:15:00|7511.1|7507.1|7509.5|7505.5|7511.1|7507.1|7509.1|7505.1|0
1630275600000|2021-08-29 22:20:00|7509.1|7505.1|7508.3|7504.3|7509.1|7505.1|7507.2|7503.2|0
1630275900000|2021-08-29 22:25:00|7508.4|7504.4|7509.3|7505.3|7509.7|7505.7|7508.4|7504.4|0
1630276200000|2021-08-29 22:30:00|7509.7|7505.7|7509.3|7505.3|7509.7|7505.7|7509.3|7505.3|0
1630276500000|2021-08-29 22:35:00|7509.2|7505.2|7508.7|7504.7|7509.4|7505.4|7508.7|7504.7|0
1630276800000|2021-08-29 22:40:00|7508.5|7504.5|7508.7|7504.7|7508.7|7504.7|7507.9|7503.9|0
1630277100000|2021-08-29 22:45:00|7508.3|7504.3|7509|7505|7509.4|7505.4|7508.3|7504.3|0
1630277400000|2021-08-29 22:50:00|7508.6|7504.6|7508.2|7504.2|7508.6|7504.6|7508.2|7504.2|0
1630277700000|2021-08-29 22:55:00|7507.9|7503.9|7508.8|7504.8|7508.8|7504.8|7507.8|7503.8|0
1630278000000|2021-08-29 23:00:00|7509.1|7505.1|7508.3|7504.3|7509.1|7505.1|7508|7504|0
1630278300000|2021-08-29 23:05:00|7508.7|7504.7|7508.3|7504.3|7509|7505|7507.9|7503.9|0
1630278600000|2021-08-29 23:10:00|7507.9|7503.9|7508.7|7504.7|7509.1|7505.1|7507.9|7503.9|0
1630278900000|2021-08-29 23:15:00|7509.1|7505.1|7508.9|7504.9|7509.1|7505.1|7508.3|7504.3|0
1630279200000|2021-08-29 23:20:00|7509.3|7505.3|7510.1|7506.1|7510.4|7506.4|7509.3|7505.3|0
1630279500000|2021-08-29 23:25:00|7509.8|7505.8|7509.8|7505.8|7510|7506|7509.6|7505.6|0
1630279800000|2021-08-29 23:30:00|7510.1|7506.1|7511.9|7507.9|7512.4|7508.4|7509.8|7505.8|0
1630280100000|2021-08-29 23:35:00|7512.3|7508.3|7515.4|7511.4|7515.8|7511.8|7512.3|7508.3|0
1630280400000|2021-08-29 23:40:00|7515.2|7511.2|7517.2|7513.2|7517.2|7513.2|7515|7511|0
1630280700000|2021-08-29 23:45:00|7517|7513|7514.6|7510.6|7517|7513|7514.2|7510.2|0
1630281000000|2021-08-29 23:50:00|7522.8|7520.8|7527.3|7525.3|7527.3|7525.3|7517.8|7515.8|644
1630281300000|2021-08-29 23:55:00|7526.8|7524.8|7526.8|7524.8|7527.8|7525.8|7524.3|7522.3|162
1630281600000|2021-08-30 00:00:00|7527.8|7525.8|7522.8|7521.8|7531.3|7530.3|7520.3|7519.3|587
1630281900000|2021-08-30 00:05:00|7523.3|7522.3|7531.3|7530.3|7533.3|7532.3|7523.3|7522.3|497
1630282200000|2021-08-30 00:10:00|7531.8|7530.8|7523.8|7522.8|7533.3|7532.3|7522.3|7521.3|603
1630282500000|2021-08-30 00:15:00|7524.3|7523.3|7515.3|7514.3|7526.8|7525.8|7515.3|7514.3|390
1630282800000|2021-08-30 00:20:00|7515.8|7514.8|7505.3|7504.3|7515.8|7514.8|7504.3|7503.3|650
1630283100000|2021-08-30 00:25:00|7505.8|7504.8|7495.8|7494.8|7506.3|7505.3|7494.3|7493.3|673
1630283400000|2021-08-30 00:30:00|7495.3|7494.3|7481.8|7480.8|7496.3|7495.3|7481.3|7480.3|780
1630283700000|2021-08-30 00:35:00|7482.3|7481.3|7482.3|7481.3|7485.3|7484.3|7479.3|7478.3|702
1630284000000|2021-08-30 00:40:00|7482.8|7481.8|7481.3|7480.3|7485.3|7484.3|7478.8|7477.8|608
1630284300000|2021-08-30 00:45:00|7481.8|7480.8|7480.3|7479.3|7482.3|7481.3|7476.3|7475.3|459
1630284600000|2021-08-30 00:50:00|7481.3|7480.3|7480.3|7479.3|7484.3|7483.3|7479.8|7478.8|321
1630284900000|2021-08-30 00:55:00|7481.3|7480.3|7482.3|7481.3|7485.3|7484.3|7478.3|7477.3|357
1630285200000|2021-08-30 01:00:00|7482.8|7481.8|7484.3|7483.3|7485.3|7484.3|7480.8|7479.8|300
1630285500000|2021-08-30 01:05:00|7483.8|7482.8|7481.3|7480.3|7484.3|7483.3|7477.3|7476.3|400
1630285800000|2021-08-30 01:10:00|7481.8|7480.8|7485.3|7484.3|7488.8|7487.8|7481.3|7480.3|369
1630286100000|2021-08-30 01:15:00|7484.8|7483.8|7484.8|7483.8|7485.8|7484.8|7481.8|7480.8|175
1630286400000|2021-08-30 01:20:00|7484.3|7483.3|7487.3|7486.3|7489.3|7488.3|7484.3|7483.3|234
1630286700000|2021-08-30 01:25:00|7487.8|7486.8|7484.3|7483.3|7488.3|7487.3|7483.3|7482.3|171
1630287000000|2021-08-30 01:30:00|7483.8|7482.8|7480.8|7479.8|7484.8|7483.8|7480.3|7479.3|198
1630287300000|2021-08-30 01:35:00|7481.3|7480.3|7479.3|7478.3|7481.8|7480.8|7478.3|7477.3|190
1630287600000|2021-08-30 01:40:00|7478.8|7477.8|7482.3|7481.3|7482.3|7481.3|7477.3|7476.3|305
1630287900000|2021-08-30 01:45:00|7481.8|7480.8|7484.3|7483.3|7484.3|7483.3|7480.3|7479.3|140
1630288200000|2021-08-30 01:50:00|7484.8|7483.8|7491.3|7490.3|7491.3|7490.3|7484.3|7483.3|283
1630288500000|2021-08-30 01:55:00|7491.8|7490.8|7499.3|7498.3|7499.3|7498.3|7491.3|7490.3|330
1630288800000|2021-08-30 02:00:00|7500.3|7499.3|7496.3|7495.3|7502.3|7501.3|7495.3|7494.3|477
1630289100000|2021-08-30 02:05:00|7495.3|7494.3|7497.3|7496.3|7497.3|7496.3|7494.3|7493.3|167
1630289400000|2021-08-30 02:10:00|7496.8|7495.8|7501|7500|7502.5|7501.5|7496.3|7495.3|155
1630289700000|2021-08-30 02:15:00|7502|7501|7495|7494|7502|7501|7494|7493|306
1630290000000|2021-08-30 02:20:00|7495.5|7494.5|7493|7492|7495.5|7494.5|7490|7489|219
1630290300000|2021-08-30 02:25:00|7493.5|7492.5|7494|7493|7496|7495|7493|7492|134
1630290600000|2021-08-30 02:30:00|7493.5|7492.5|7495|7494|7495|7494|7491.5|7490.5|132
1630290900000|2021-08-30 02:35:00|7495.5|7494.5|7501|7500|7501|7500|7495.5|7494.5|146
1630291200000|2021-08-30 02:40:00|7500.5|7499.5|7498|7497|7500.5|7499.5|7495|7494|168
1630291500000|2021-08-30 02:45:00|7498.5|7497.5|7500|7499|7500|7499|7497|7496|168
1630291800000|2021-08-30 02:50:00|7500.5|7499.5|7502|7501|7502|7501|7500|7499|82
1630292100000|2021-08-30 02:55:00|7502.5|7501.5|7504.5|7503.5|7505|7504|7499|7498|426
1630292400000|2021-08-30 03:00:00|7504|7503|7506|7505|7508|7507|7504|7503|320
1630292700000|2021-08-30 03:05:00|7506.5|7505.5|7502.5|7501.5|7507|7506|7502|7501|239
1630293000000|2021-08-30 03:10:00|7503|7502|7499|7498|7503.5|7502.5|7497|7496|190
1630293300000|2021-08-30 03:15:00|7499.5|7498.5|7501|7500|7501.5|7500.5|7497|7496|186
1630293600000|2021-08-30 03:20:00|7501.5|7500.5|7501|7500|7501.5|7500.5|7496.5|7495.5|204
1630293900000|2021-08-30 03:25:00|7501.5|7500.5|7502|7501|7503|7502|7501|7500|127
1630294200000|2021-08-30 03:30:00|7501.5|7500.5|7501|7500|7504|7503|7500|7499|111
1630294500000|2021-08-30 03:35:00|7501.5|7500.5|7498|7497|7503.5|7502.5|7497|7496|226
1630294800000|2021-08-30 03:40:00|7498.5|7497.5|7505|7504|7505|7504|7498|7497|190
1630295100000|2021-08-30 03:45:00|7504.5|7503.5|7504|7503|7505.5|7504.5|7503|7502|122
1630295400000|2021-08-30 03:50:00|7504.5|7503.5|7503|7502|7507|7506|7501|7500|181
1630295700000|2021-08-30 03:55:00|7502|7501|7505|7504|7505|7504|7502|7501|132
1630296000000|2021-08-30 04:00:00|7504|7503|7506|7505|7506.5|7505.5|7504|7503|144
1630296300000|2021-08-30 04:05:00|7507|7506|7504|7503|7508|7507|7503|7502|117
1630296600000|2021-08-30 04:10:00|7504.5|7503.5|7503|7502|7506|7505|7503|7502|161
1630296900000|2021-08-30 04:15:00|7502.5|7501.5|7501|7500|7504|7503|7501|7500|129
1630297200000|2021-08-30 04:20:00|7500.5|7499.5|7501|7500|7502.5|7501.5|7500|7499|192
1630297500000|2021-08-30 04:25:00|7501.5|7500.5|7503|7502|7504|7503|7501.5|7500.5|112
1630297800000|2021-08-30 04:30:00|7503.5|7502.5|7503|7502|7505|7504|7502|7501|140
1630298100000|2021-08-30 04:35:00|7503.5|7502.5|7502|7501|7504|7503|7500|7499|178
1630298400000|2021-08-30 04:40:00|7502.5|7501.5|7505|7504|7505|7504|7502|7501|92
1630298700000|2021-08-30 04:45:00|7504|7503|7505|7504|7506|7505|7503|7502|151
1630299000000|2021-08-30 04:50:00|7505.5|7504.5|7504|7503|7506|7505|7504|7503|105
1630299300000|2021-08-30 04:55:00|7505|7504|7505.5|7504.5|7506.5|7505.5|7504|7503|168
1630299600000|2021-08-30 05:00:00|7506|7505|7507|7506|7507|7506|7502|7501|220
1630299900000|2021-08-30 05:05:00|7507.5|7506.5|7506.5|7505.5|7508|7507|7505|7504|175
1630300200000|2021-08-30 05:10:00|7506|7505|7503|7502|7507|7506|7502|7501|152
1630300500000|2021-08-30 05:15:00|7504|7503|7504|7503|7505|7504|7503|7502|189
1630300800000|2021-08-30 05:20:00|7504.5|7503.5|7504|7503|7505.5|7504.5|7503|7502|113
1630301100000|2021-08-30 05:25:00|7505|7504|7506|7505|7506|7505|7504|7503|183
1630301400000|2021-08-30 05:30:00|7507|7506|7510.5|7509.5|7511|7510|7505|7504|339
1630301700000|2021-08-30 05:35:00|7510|7509|7511|7510|7513|7512|7509|7508|204
1630302000000|2021-08-30 05:40:00|7510|7509|7511|7510|7511.5|7510.5|7509|7508|172
1630302300000|2021-08-30 05:45:00|7510|7509|7514|7513|7514|7513|7508|7507|280
1630302600000|2021-08-30 05:50:00|7514.5|7513.5|7518|7517|7519|7518|7514|7513|373
1630302900000|2021-08-30 05:55:00|7516|7515|7512|7511|7516|7515|7511.5|7510.5|529
1630303200000|2021-08-30 06:00:00|7512.1|7510.1|7511.1|7509.1|7514.1|7512.1|7511.1|7509.1|592
1630303500000|2021-08-30 06:05:00|7510.6|7508.6|7507.1|7505.1|7510.6|7508.6|7504.1|7502.1|2210
1630303800000|2021-08-30 06:10:00|7508.6|7506.6|7505.6|7503.6|7509.1|7507.1|7504.1|7502.1|1078
1630304100000|2021-08-30 06:15:00|7505.1|7503.1|7506.1|7504.1|7507.1|7505.1|7505.1|7503.1|497
1630304400000|2021-08-30 06:20:00|7507.1|7505.1|7509.1|7507.1|7510.1|7508.1|7506.1|7504.1|498
1630304700000|2021-08-30 06:25:00|7509.6|7507.6|7507.1|7505.1|7510.1|7508.1|7506.1|7504.1|373
1630305000000|2021-08-30 06:30:00|7507.4|7503.1|7507.5|7503.5|7507.6|7503.6|7507.1|7503.1|0
1630305300000|2021-08-30 06:35:00|7507.1|7503.1|7507|7503|7507.3|7503.3|7506.6|7502.6|0
1630305600000|2021-08-30 06:40:00|7507.3|7503.3|7505.6|7501.6|7507.3|7503.3|7505.2|7501.2|0
1630305900000|2021-08-30 06:45:00|7505.2|7501.2|7507|7503|7507|7503|7505.2|7501.2|0
1630306200000|2021-08-30 06:50:00|7506.7|7502.7|7507.4|7503.4|7507.4|7503.4|7506.7|7502.7|0
1630306500000|2021-08-30 06:55:00|7507.3|7503.3|7507.1|7503.1|7507.4|7503.4|7506.2|7502.2|0
1630306800000|2021-08-30 07:00:00|7507|7503|7506|7502|7507.5|7503.5|7505.7|7501.7|0
1630307100000|2021-08-30 07:05:00|7505.7|7501.7|7506.1|7502.1|7508.3|7504.3|7505.7|7501.7|0
1630307400000|2021-08-30 07:10:00|7506|7502|7515.6|7512.6|7515.6|7512.6|7506|7502|163
1630307700000|2021-08-30 07:15:00|7514.6|7511.6|7515.6|7512.6|7516.6|7513.6|7510.6|7507.6|186
1630308000000|2021-08-30 07:20:00|7516.1|7513.1|7520.6|7517.6|7521.6|7518.6|7516.1|7513.1|136
1630308300000|2021-08-30 07:25:00|7520.1|7517.1|7516.6|7513.6|7521.1|7518.1|7515.6|7512.6|150
1630308600000|2021-08-30 07:30:00|7517.1|7514.1|7517.6|7514.6|7518.6|7515.6|7516.6|7513.6|81
1630308900000|2021-08-30 07:35:00|7517.1|7514.1|7514.6|7511.6|7517.6|7514.6|7513.6|7510.6|56
1630309200000|2021-08-30 07:40:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7512.1|7509.1|51
1630309500000|2021-08-30 07:45:00|7514.1|7511.1|7513.6|7510.6|7515.6|7512.6|7512.6|7509.6|33
1630309800000|2021-08-30 07:50:00|7514.1|7511.1|7512.6|7509.6|7514.6|7511.6|7511.6|7508.6|61
1630310100000|2021-08-30 07:55:00|7512.1|7509.1|7508.6|7505.6|7512.6|7509.6|7508.6|7505.6|93
1630310400000|2021-08-30 08:00:00|7509.1|7506.1|7509.6|7506.6|7510.6|7507.6|7508.6|7505.6|41
1630310700000|2021-08-30 08:05:00|7510.1|7507.1|7511.6|7508.6|7511.6|7508.6|7509.6|7506.6|16
1630311000000|2021-08-30 08:10:00|7511.1|7508.1|7510.6|7507.6|7511.6|7508.6|7510.1|7507.1|25
1630311300000|2021-08-30 08:15:00|7511.1|7508.1|7512.6|7509.6|7513.6|7510.6|7511.1|7508.1|24
1630311600000|2021-08-30 08:20:00|7513.1|7510.1|7512.6|7509.6|7513.6|7510.6|7511.6|7508.6|18
1630311900000|2021-08-30 08:25:00|7513.1|7510.1|7515.6|7512.6|7515.6|7512.6|7513.1|7510.1|28
1630312200000|2021-08-30 08:30:00|7511|7507|7512.1|7509.1|7514.6|7511.6|7510.6|7506.9|33
1630312500000|2021-08-30 08:35:00|7512.6|7509.6|7513.6|7510.6|7514.1|7511.1|7511.6|7508.6|27
1630312800000|2021-08-30 08:40:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7513.6|7510.6|2
1630313100000|2021-08-30 08:45:00|7515.1|7512.1|7514.1|7511.1|7515.6|7512.6|7514.1|7511.1|19
1630313400000|2021-08-30 08:50:00|7513.6|7510.6|7513.6|7510.6|7514.1|7511.1|7513.1|7510.1|8
1630313700000|2021-08-30 08:55:00|7513.1|7510.1|7515.1|7512.1|7515.1|7512.1|7512.6|7509.6|19
1630314000000|2021-08-30 09:00:00|7514.6|7511.6|7514.6|7511.6|7515.6|7512.6|7513.6|7510.6|33
1630314300000|2021-08-30 09:05:00|7515.1|7512.1|7516.6|7513.6|7516.6|7513.6|7514.6|7511.6|25
1630314600000|2021-08-30 09:10:00|7516.1|7513.1|7517.1|7514.1|7517.6|7514.6|7515.6|7512.6|28
1630314900000|2021-08-30 09:15:00|7517.6|7514.6|7516.6|7513.6|7517.6|7514.6|7515.6|7512.6|18
1630315200000|2021-08-30 09:20:00|7516.1|7513.1|7516.6|7513.6|7517.1|7514.1|7514.6|7511.6|34
1630315500000|2021-08-30 09:25:00|7516.1|7513.1|7514.6|7511.6|7516.1|7513.1|7513.6|7510.6|44
1630315800000|2021-08-30 09:30:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7513.6|7510.6|31
1630316100000|2021-08-30 09:35:00|7514.1|7511.1|7513.6|7510.6|7514.1|7511.1|7512.6|7509.6|29
1630316400000|2021-08-30 09:40:00|7513.1|7510.1|7515.1|7512.1|7515.6|7512.6|7512.6|7509.6|68
1630316700000|2021-08-30 09:45:00|7515.6|7512.6|7516.6|7513.6|7516.6|7513.6|7515.1|7512.1|7
1630317000000|2021-08-30 09:50:00|7516.1|7513.1|7516.6|7513.6|7516.6|7513.6|7515.6|7512.6|35
1630317300000|2021-08-30 09:55:00|7516.1|7513.1|7516.6|7513.6|7516.6|7513.6|7515.6|7512.6|6
1630317600000|2021-08-30 10:00:00|||||||||4
1630317900000|2021-08-30 10:05:00|7515.6|7512.6|7516.1|7513.1|7516.6|7513.6|7515.6|7512.6|43
1630318200000|2021-08-30 10:10:00|7516.6|7513.6|7517.1|7514.1|7517.1|7514.1|7515.6|7512.6|36
1630318500000|2021-08-30 10:15:00|7516.6|7513.6|7515.6|7512.6|7516.6|7513.6|7514.6|7511.6|14
1630318800000|2021-08-30 10:20:00|7516.1|7513.1|7517.6|7514.6|7517.6|7514.6|7516.1|7513.1|16
1630319100000|2021-08-30 10:25:00|7518.1|7515.1|7518.6|7515.6|7518.6|7515.6|7517.6|7514.6|2
1630319400000|2021-08-30 10:30:00|7518.1|7515.1|7517.1|7514.1|7518.6|7515.6|7516.6|7513.6|13
1630319700000|2021-08-30 10:35:00|7517.6|7514.6|7516.6|7513.6|7517.6|7514.6|7515.6|7512.6|13
1630320000000|2021-08-30 10:40:00|7517.1|7514.1|7518.6|7515.6|7518.6|7515.6|7517.1|7514.1|17
1630320300000|2021-08-30 10:45:00|7517.6|7514.6|7517.6|7514.6|7518.6|7515.6|7517.6|7514.6|9
1630320600000|2021-08-30 10:50:00|7516.6|7513.6|7517.6|7514.6|7517.6|7514.6|7516.6|7513.6|15
1630320900000|2021-08-30 10:55:00|7516.6|7513.6|7517.6|7514.6|7517.6|7514.6|7516.1|7513.1|28
1630321500000|2021-08-30 11:05:00|7518.6|7515.6|7516.6|7513.6|7518.6|7515.6|7516.6|7513.6|16
1630321800000|2021-08-30 11:10:00|7517.1|7514.1|7517.6|7514.6|7517.6|7514.6|7517.1|7514.1|6
1630322100000|2021-08-30 11:15:00|7518.1|7515.1|7517.6|7514.6|7518.1|7515.1|7517.6|7514.6|5
1630322400000|2021-08-30 11:20:00|7516.6|7513.6|7517.6|7514.6|7517.6|7514.6|7516.6|7513.6|22
1630323000000|2021-08-30 11:30:00|7517.1|7514.1|7516.6|7513.6|7517.1|7514.1|7516.6|7513.6|12
1630323300000|2021-08-30 11:35:00|7517.6|7514.6|7517.6|7514.6|7517.6|7514.6|7517.6|7514.6|7
1630323600000|2021-08-30 11:40:00|||||||||10
1630323900000|2021-08-30 11:45:00|||||||||5
1630324200000|2021-08-30 11:50:00|||||||||4
1630324500000|2021-08-30 11:55:00|7518.6|7515.6|7517.6|7514.6|7518.6|7515.6|7517.6|7514.6|43
1630324800000|2021-08-30 12:00:00|7518.6|7515.6|7518.6|7515.6|7518.6|7515.6|7517.6|7514.6|13
1630325100000|2021-08-30 12:05:00|||||||||4
1630325400000|2021-08-30 12:10:00|7518.1|7515.1|7517.6|7514.6|7518.1|7515.1|7517.1|7514.1|40
1630325700000|2021-08-30 12:15:00|7517.1|7514.1|7517.6|7514.6|7517.6|7514.6|7517.1|7514.1|37
1630326000000|2021-08-30 12:20:00|7518.6|7515.6|7517.6|7514.6|7518.6|7515.6|7517.1|7514.1|76
1630326300000|2021-08-30 12:25:00|7517.1|7514.1|7513.6|7510.6|7517.6|7514.6|7513.6|7510.6|151
1630326600000|2021-08-30 12:30:00|7514.1|7511.1|7510.6|7507.6|7514.1|7511.1|7510.6|7507.6|31
1630326900000|2021-08-30 12:35:00|7511.1|7508.1|7512.6|7509.6|7512.6|7509.6|7511.1|7508.1|17
1630327200000|2021-08-30 12:40:00|7512.1|7509.1|7512.6|7509.6|7512.6|7509.6|7511.6|7508.6|32
1630327500000|2021-08-30 12:45:00|7511.6|7508.6|7515.6|7512.6|7515.6|7512.6|7511.6|7508.6|34
1630327800000|2021-08-30 12:50:00|7515.1|7512.1|7515.6|7512.6|7515.6|7512.6|7515.1|7512.1|4
1630328100000|2021-08-30 12:55:00|7516.1|7513.1|7515.6|7512.6|7516.6|7513.6|7514.6|7511.6|32
1630328400000|2021-08-30 13:00:00|7516.1|7513.1|7517.6|7514.6|7517.6|7514.6|7515.6|7512.6|28
1630328700000|2021-08-30 13:05:00|7517.1|7514.1|7516.6|7513.6|7518.6|7515.6|7515.6|7512.6|21
1630329000000|2021-08-30 13:10:00|7516.1|7513.1|7516.6|7513.6|7516.6|7513.6|7515.6|7512.6|10
1630329300000|2021-08-30 13:15:00|7516.1|7513.1|7514.6|7511.6|7516.1|7513.1|7513.6|7510.6|23
1630329600000|2021-08-30 13:20:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7513.6|7510.6|9
1630329900000|2021-08-30 13:25:00|7515.6|7512.6|7515.6|7512.6|7516.6|7513.6|7515.1|7512.1|42
1630330200000|2021-08-30 13:30:00|7516.1|7513.1|7515.6|7512.6|7519.6|7516.6|7513.6|7510.6|123
1630330500000|2021-08-30 13:35:00|7515.1|7512.1|7515.6|7512.6|7516.6|7513.6|7512.6|7509.6|104
1630330800000|2021-08-30 13:40:00|7514.6|7511.6|7509.6|7506.6|7515.6|7512.6|7509.6|7506.6|102
1630331100000|2021-08-30 13:45:00|7510.1|7507.1|7512.6|7509.6|7513.1|7510.1|7508.1|7505.1|95
1630331400000|2021-08-30 13:50:00|7513.1|7510.1|7517.6|7514.6|7517.6|7514.6|7512.6|7509.6|87
1630331700000|2021-08-30 13:55:00|7517.1|7514.1|7519.6|7516.6|7519.6|7516.6|7516.6|7513.6|96
1630332000000|2021-08-30 14:00:00|7519.1|7516.1|7517.6|7514.6|7520.6|7517.6|7516.6|7513.6|186
1630332300000|2021-08-30 14:05:00|7517.1|7514.1|7517.6|7514.6|7520.1|7517.1|7516.1|7513.1|68
1630332600000|2021-08-30 14:10:00|7518.1|7515.1|7520.6|7517.6|7521.1|7518.1|7517.6|7514.6|99
1630332900000|2021-08-30 14:15:00|7521.6|7518.6|7526.6|7523.6|7526.6|7523.6|7520.6|7517.6|169
1630333200000|2021-08-30 14:20:00|7526.1|7523.1|7529.6|7526.6|7529.6|7526.6|7525.6|7522.6|152
1630333500000|2021-08-30 14:25:00|7530.1|7527.1|7528.6|7525.6|7530.1|7527.1|7527.6|7524.6|189
1630333800000|2021-08-30 14:30:00|7527.6|7524.6|7524.6|7521.6|7527.6|7524.6|7523.6|7520.6|247
1630334100000|2021-08-30 14:35:00|7525.1|7522.1|7529.6|7526.6|7529.6|7526.6|7525.1|7522.1|61
1630334400000|2021-08-30 14:40:00|7530.1|7527.1|7529.6|7526.6|7530.1|7527.1|7528.6|7525.6|71
1630334700000|2021-08-30 14:45:00|7529.1|7526.1|7523.6|7520.6|7529.6|7526.6|7523.6|7520.6|133
1630335000000|2021-08-30 14:50:00|7524.1|7521.1|7528.6|7525.6|7528.6|7525.6|7523.6|7520.6|77
1630335300000|2021-08-30 14:55:00|7528.1|7525.1|7529.6|7526.6|7529.6|7526.6|7527.6|7524.6|61
1630335600000|2021-08-30 15:00:00|7529.1|7526.1|7529.6|7526.6|7530.6|7527.6|7528.6|7525.6|72
1630335900000|2021-08-30 15:05:00|7529.1|7526.1|7530.6|7527.6|7530.6|7527.6|7528.6|7525.6|25
1630336200000|2021-08-30 15:10:00|7530.1|7527.1|7531.6|7528.6|7531.6|7528.6|7529.6|7526.6|55
1630336500000|2021-08-30 15:15:00|7532.6|7529.6|7532.1|7529.1|7532.6|7529.6|7530.6|7527.6|120
1630336800000|2021-08-30 15:20:00|7532.6|7529.6|7533.6|7530.6|7533.6|7530.6|7531.6|7528.6|29
1630337100000|2021-08-30 15:25:00|7533.1|7530.1|7532.1|7529.1|7533.6|7530.6|7531.6|7528.6|48
1630337400000|2021-08-30 15:30:00|7532.6|7529.6|7533.6|7530.6|7534.6|7531.6|7532.1|7529.1|84
1630337700000|2021-08-30 15:35:00|7532.6|7529.6|7532.6|7529.6|7533.6|7530.6|7532.6|7529.6|32
1630338000000|2021-08-30 15:40:00|7532.1|7529.1|7534.6|7531.6|7534.6|7531.6|7531.6|7528.6|43
1630338300000|2021-08-30 15:45:00|7534.1|7531.1|7535.6|7532.6|7535.6|7532.6|7534.1|7531.1|53
1630338600000|2021-08-30 15:50:00|7535.1|7532.1|7536.6|7533.6|7536.6|7533.6|7534.6|7531.6|43
1630338900000|2021-08-30 15:55:00|7537.1|7534.1|7538.6|7535.6|7538.6|7535.6|7536.6|7533.6|138
1630339200000|2021-08-30 16:00:00|7538.1|7535.1|7537.1|7534.1|7539.6|7536.6|7537.1|7534.1|115
1630339500000|2021-08-30 16:05:00|7536.6|7533.6|7535.6|7532.6|7537.6|7534.6|7535.6|7532.6|35
1630339800000|2021-08-30 16:10:00|7536.1|7533.1|7532.6|7529.6|7536.6|7533.6|7532.6|7529.6|37
1630340100000|2021-08-30 16:15:00|7532.1|7529.1|7532.6|7529.6|7533.6|7530.6|7531.6|7528.6|43
1630340400000|2021-08-30 16:20:00|7533.1|7530.1|7532.6|7529.6|7533.6|7530.6|7531.6|7528.6|53
1630340700000|2021-08-30 16:25:00|7533.1|7530.1|7532.6|7529.6|7533.1|7530.1|7532.6|7529.6|14
1630341000000|2021-08-30 16:30:00|7532.1|7529.1|7531.6|7528.6|7532.6|7529.6|7531.6|7528.6|30
1630341300000|2021-08-30 16:35:00|7532.1|7529.1|7532.6|7529.6|7532.6|7529.6|7531.6|7528.6|31
1630341600000|2021-08-30 16:40:00|7532.1|7529.1|7531.6|7528.6|7532.1|7529.1|7531.6|7528.6|24
1630341900000|2021-08-30 16:45:00|7532.1|7529.1|7532.6|7529.6|7532.6|7529.6|7532.1|7529.1|10
1630342200000|2021-08-30 16:50:00|7532.1|7529.1|7531.6|7528.6|7532.6|7529.6|7531.1|7528.1|30
1630342500000|2021-08-30 16:55:00|7531.1|7528.1|7532.6|7529.6|7532.6|7529.6|7531.1|7528.1|15
1630342800000|2021-08-30 17:00:00|7532.1|7529.1|7531.6|7528.6|7532.6|7529.6|7531.6|7528.6|11
1630343100000|2021-08-30 17:05:00|7532.1|7529.1|7532.6|7529.6|7532.6|7529.6|7532.1|7529.1|10
1630343400000|2021-08-30 17:10:00|7533.1|7530.1|7533.6|7530.6|7533.6|7530.6|7533.1|7530.1|9
1630343700000|2021-08-30 17:15:00|7533.1|7530.1|7532.6|7529.6|7533.1|7530.1|7532.6|7529.6|2
1630344000000|2021-08-30 17:20:00|7533.1|7530.1|7533.6|7530.6|7533.6|7530.6|7532.6|7529.6|11
1630344300000|2021-08-30 17:25:00|7533.1|7530.1|7533.6|7530.6|7533.6|7530.6|7533.1|7530.1|8
1630344600000|2021-08-30 17:30:00|7534.1|7531.1|7534.6|7531.6|7534.6|7531.6|7533.1|7530.1|19
1630344900000|2021-08-30 17:35:00|7534.1|7531.1|7533.6|7530.6|7534.1|7531.1|7532.1|7529.1|19
1630345200000|2021-08-30 17:40:00|7534.1|7531.1|7533.6|7530.6|7534.6|7531.6|7533.6|7530.6|13
1630345500000|2021-08-30 17:45:00|7534.6|7531.6|7534.6|7531.6|7534.6|7531.6|7534.6|7531.6|6
1630345800000|2021-08-30 17:50:00|||||||||4
1630346100000|2021-08-30 17:55:00|||||||||3
1630346400000|2021-08-30 18:00:00|7534.1|7531.1|7533.6|7530.6|7534.1|7531.1|7532.6|7529.6|43
1630346700000|2021-08-30 18:05:00|7534.6|7531.6|7533.6|7530.6|7535.6|7532.6|7533.6|7530.6|16
1630347000000|2021-08-30 18:10:00|7534.1|7531.1|7534.6|7531.6|7535.1|7532.1|7534.1|7531.1|2
1630347300000|2021-08-30 18:15:00|7535.6|7532.6|7533.1|7530.1|7535.6|7532.6|7533.1|7530.1|31
1630347600000|2021-08-30 18:20:00|7532.6|7529.6|7532.1|7529.1|7533.1|7530.1|7531.6|7528.6|18
1630347900000|2021-08-30 18:25:00|7531.6|7528.6|7532.6|7529.6|7532.6|7529.6|7530.6|7527.6|40
1630348200000|2021-08-30 18:30:00|7532.1|7529.1|7531.6|7528.6|7532.6|7529.6|7531.6|7528.6|12
1630348500000|2021-08-30 18:35:00|7532.1|7529.1|7529.6|7526.6|7532.1|7529.1|7529.6|7526.6|8
1630348800000|2021-08-30 18:40:00|7530.1|7527.1|7529.1|7526.1|7530.6|7527.6|7529.1|7526.1|11
1630349100000|2021-08-30 18:45:00|7529.6|7526.6|7529.6|7526.6|7529.6|7526.6|7528.6|7525.6|9
1630349400000|2021-08-30 18:50:00|7530.1|7527.1|7530.1|7527.1|7530.6|7527.6|7529.6|7526.6|4
1630349700000|2021-08-30 18:55:00|7530.6|7527.6|7530.6|7527.6|7530.6|7527.6|7529.6|7526.6|3
1630350000000|2021-08-30 19:00:00|7530.1|7527.1|7531.6|7528.6|7531.6|7528.6|7530.1|7527.1|6
1630350300000|2021-08-30 19:05:00|7532.1|7529.1|7533.1|7530.1|7533.6|7530.6|7531.6|7528.6|27
1630350600000|2021-08-30 19:10:00|7533.6|7530.6|7532.6|7529.6|7533.6|7530.6|7532.6|7529.6|14
1630350900000|2021-08-30 19:15:00|7533.1|7530.1|7532.1|7529.1|7533.6|7530.6|7532.1|7529.1|20
1630351200000|2021-08-30 19:20:00|7532.6|7529.6|7532.6|7529.6|7534.1|7531.1|7532.1|7529.1|20
1630351500000|2021-08-30 19:25:00|7532.1|7529.1|7530.6|7527.6|7532.1|7529.1|7530.6|7527.6|16
1630351800000|2021-08-30 19:30:00|7530.1|7527.1|7531.6|7528.6|7531.6|7528.6|7530.1|7527.1|25
1630352100000|2021-08-30 19:35:00|7531.1|7528.1|7528.6|7525.6|7531.6|7528.6|7528.6|7525.6|26
1630352400000|2021-08-30 19:40:00|7529.1|7526.1|7525.6|7522.6|7529.6|7526.6|7525.6|7522.6|98
1630352700000|2021-08-30 19:45:00|7526.1|7523.1|7521.6|7518.6|7526.6|7523.6|7521.6|7518.6|231
1630353000000|2021-08-30 19:50:00|7522.1|7519.1|7518.6|7515.6|7522.1|7519.1|7518.6|7515.6|184
1630353300000|2021-08-30 19:55:00|7519.1|7516.1|7526.1|7523.1|7527.6|7524.6|7518.6|7515.6|362
1630353600000|2021-08-30 20:00:00|7525.6|7522.6|7524.6|7521.6|7525.6|7522.6|7522.6|7519.6|36
1630353900000|2021-08-30 20:05:00|7524.1|7521.1|7524.6|7521.6|7525.1|7522.1|7524.1|7521.1|4
1630354200000|2021-08-30 20:10:00|7525.1|7522.1|7525.1|7522.1|7525.6|7522.6|7524.6|7521.6|4
1630354500000|2021-08-30 20:15:00|7525.6|7522.6|7525.1|7522.1|7525.6|7522.6|7525.1|7522.1|1
1630354800000|2021-08-30 20:20:00|7525.6|7522.6|7525.6|7522.6|7526.1|7523.1|7525.6|7522.6|4
1630355100000|2021-08-30 20:25:00|7526.1|7523.1|7525.6|7522.6|7526.1|7523.1|7525.6|7522.6|6
1630355400000|2021-08-30 20:30:00|7525.1|7522.1|7525.6|7522.6|7526.1|7523.1|7525.1|7522.1|5
1630355700000|2021-08-30 20:35:00|7526.6|7523.6|7527.6|7524.6|7527.6|7524.6|7526.1|7523.1|9
1630356000000|2021-08-30 20:40:00|||||||||2
1630356300000|2021-08-30 20:45:00|||||||||18
1630356900000|2021-08-30 20:55:00|7527.1|7524.1|7525.6|7522.6|7527.1|7524.1|7525.6|7522.6|11
1630357200000|2021-08-30 21:00:00|7527.1|7523.1|7526.6|7522.6|7527.1|7523.1|7526.6|7522.6|0
1630357500000|2021-08-30 21:05:00|7526.7|7522.7|7525.8|7521.8|7526.7|7522.7|7525.8|7521.8|0
1630357800000|2021-08-30 21:10:00|7525.9|7521.9|7525.9|7521.9|7525.9|7521.9|7525.7|7521.7|0
1630358100000|2021-08-30 21:15:00|7526.6|7522.6|7526.2|7522.2|7526.6|7522.6|7526.2|7522.2|0
1630358400000|2021-08-30 21:20:00|7526.3|7522.3|7525.9|7521.9|7526.3|7522.3|7525.6|7521.6|0
1630358700000|2021-08-30 21:25:00|7526|7522|7526|7522|7526|7522|7525.7|7521.7|0
1630359000000|2021-08-30 21:30:00|7526.2|7522.2|7526.2|7522.2|7526.2|7522.2|7526.2|7522.2|0
1630359300000|2021-08-30 21:35:00|7526.3|7522.3|7526.8|7522.8|7526.8|7522.8|7526.2|7522.2|0
1630359600000|2021-08-30 21:40:00|7526.9|7522.9|7527|7523|7527|7523|7526.7|7522.7|0
1630359900000|2021-08-30 21:45:00|7527.1|7523.1|7527.4|7523.4|7527.8|7523.8|7526.9|7522.9|0
1630360200000|2021-08-30 21:50:00|7527.5|7523.5|7527.7|7523.7|7527.9|7523.9|7527.5|7523.5|0
1630360500000|2021-08-30 21:55:00|7527.6|7523.6|7528.9|7524.9|7529|7525|7527.2|7523.2|0
1630360800000|2021-08-30 22:00:00|7528.1|7524.1|7528.3|7524.3|7529.4|7525.4|7527.4|7523.4|0
1630361100000|2021-08-30 22:05:00|7527.9|7523.9|7527.9|7523.9|7528.3|7524.3|7527.9|7523.9|0
1630361400000|2021-08-30 22:10:00|7528.7|7524.7|7529.4|7525.4|7530.1|7526.1|7528.3|7524.3|0
1630361700000|2021-08-30 22:15:00|7529.7|7525.7|7530.5|7526.5|7530.9|7526.9|7529.4|7525.4|0
1630362000000|2021-08-30 22:20:00|7530.1|7526.1|7529.6|7525.6|7530.7|7526.7|7529.2|7525.2|0
1630362300000|2021-08-30 22:25:00|7529.9|7525.9|7529.9|7525.9|7529.9|7525.9|7529.6|7525.6|0
1630362600000|2021-08-30 22:30:00|7529.6|7525.6|7528.8|7524.8|7529.6|7525.6|7528.8|7524.8|0
1630362900000|2021-08-30 22:35:00|7528.4|7524.4|7528.3|7524.3|7528.4|7524.4|7527.6|7523.6|0
1630363200000|2021-08-30 22:40:00|7528.7|7524.7|7528.3|7524.3|7528.7|7524.7|7528.3|7524.3|0
1630363800000|2021-08-30 22:50:00|7528.2|7524.2|7527.8|7523.8|7528.2|7524.2|7527.8|7523.8|0
1630364100000|2021-08-30 22:55:00|7528.1|7524.1|7528.1|7524.1|7528.5|7524.5|7528.1|7524.1|0
1630364400000|2021-08-30 23:00:00|7528.5|7524.5|7528.5|7524.5|7528.5|7524.5|7528.1|7524.1|0
1630364700000|2021-08-30 23:05:00|7528.2|7524.2|7528.1|7524.1|7528.6|7524.6|7527.7|7523.7|0
1630365000000|2021-08-30 23:10:00|7527.7|7523.7|7527.5|7523.5|7527.9|7523.9|7526.8|7522.8|0
1630365300000|2021-08-30 23:15:00|7527.6|7523.6|7527.6|7523.6|7527.6|7523.6|7527.6|7523.6|0
1630365600000|2021-08-30 23:20:00|7527.2|7523.2|7525.4|7521.4|7527.7|7523.7|7525.4|7521.4|0
1630365900000|2021-08-30 23:25:00|7525.8|7521.8|7525.4|7521.4|7525.8|7521.8|7525|7521|0
1630366200000|2021-08-30 23:30:00|7525|7521|7525.9|7521.9|7525.9|7521.9|7525|7521|0
1630366500000|2021-08-30 23:35:00|7526.2|7522.2|7526.1|7522.1|7526.6|7522.6|7525.8|7521.8|0
1630366800000|2021-08-30 23:40:00|7525.8|7521.8|7523.7|7519.7|7525.8|7521.8|7522.7|7518.7|0
1630367100000|2021-08-30 23:45:00|7523.3|7519.3|7523.3|7519.3|7523.3|7519.3|7522.2|7518.2|0
1630367400000|2021-08-30 23:50:00|7522.1|7520.1|7530.1|7528.1|7530.1|7528.1|7521.6|7519.6|377
1630367700000|2021-08-30 23:55:00|7529.6|7527.6|7529.1|7527.1|7531.1|7529.1|7528.1|7526.1|120
1630368000000|2021-08-31 00:00:00|7528.6|7526.6|7526.6|7525.6|7529.1|7527.6|7522.6|7521.6|440
1630368300000|2021-08-31 00:05:00|7526.1|7525.1|7524.6|7523.6|7531.1|7530.1|7524.6|7523.6|534
1630368600000|2021-08-31 00:10:00|7525.1|7524.1|7516.6|7515.6|7525.6|7524.6|7516.6|7515.6|666
1630368900000|2021-08-31 00:15:00|7515.6|7514.6|7515.6|7514.6|7520.6|7519.6|7514.6|7513.6|335
1630369200000|2021-08-31 00:20:00|7516.1|7515.1|7515.1|7514.1|7518.6|7517.6|7512.6|7511.6|244
1630369500000|2021-08-31 00:25:00|7515.6|7514.6|7515.6|7514.6|7518.1|7517.1|7513.6|7512.6|144
1630369800000|2021-08-31 00:30:00|7514.6|7513.6|7515.6|7514.6|7515.6|7514.6|7510.1|7509.1|301
1630370100000|2021-08-31 00:35:00|7514.6|7513.6|7514.1|7513.1|7515.6|7514.6|7512.6|7511.6|170
1630370400000|2021-08-31 00:40:00|7514.6|7513.6|7513.6|7512.6|7518.6|7517.6|7511.6|7510.6|205
1630370700000|2021-08-31 00:45:00|7512.6|7511.6|7517.1|7516.1|7517.1|7516.1|7510.6|7509.6|146
1630371000000|2021-08-31 00:50:00|7516.6|7515.6|7519.1|7518.1|7520.6|7519.6|7515.6|7514.6|165
1630371300000|2021-08-31 00:55:00|7518.6|7517.6|7517.6|7516.6|7520.6|7519.6|7517.6|7516.6|118
1630371600000|2021-08-31 01:00:00|7517.1|7516.1|7517.6|7516.6|7518.6|7517.6|7515.6|7514.6|152
1630371900000|2021-08-31 01:05:00|7518.6|7517.6|7521.6|7520.6|7521.6|7520.6|7517.1|7516.1|170
1630372200000|2021-08-31 01:10:00|7521.1|7520.1|7525.6|7524.6|7526.6|7525.6|7520.6|7519.6|191
1630372500000|2021-08-31 01:15:00|7526.1|7525.1|7522.6|7521.6|7527.1|7526.1|7522.6|7521.6|187
1630372800000|2021-08-31 01:20:00|7521.6|7520.6|7523.6|7522.6|7524.6|7523.6|7521.6|7520.6|138
1630373100000|2021-08-31 01:25:00|7523.1|7522.1|7522.6|7521.6|7524.6|7523.6|7522.6|7521.6|151
1630373400000|2021-08-31 01:30:00|7523.1|7522.1|7520.1|7519.1|7524.6|7523.6|7519.1|7518.1|260
1630373700000|2021-08-31 01:35:00|7519.6|7518.6|7523.6|7522.6|7523.6|7522.6|7518.6|7517.6|238
1630374000000|2021-08-31 01:40:00|7524.1|7523.1|7521.6|7520.6|7526.6|7525.6|7521.6|7520.6|259
1630374300000|2021-08-31 01:45:00|7522.1|7521.1|7522.6|7521.6|7525.6|7524.6|7521.6|7520.6|231
1630374600000|2021-08-31 01:50:00|7521.6|7520.6|7523.6|7522.6|7523.6|7522.6|7521.6|7520.6|102
1630374900000|2021-08-31 01:55:00|7523.1|7522.1|7524.6|7523.6|7524.6|7523.6|7520.6|7519.6|251
1630375200000|2021-08-31 02:00:00|7525.1|7524.1|7525.6|7524.6|7525.6|7524.6|7523.6|7522.6|177
1630375500000|2021-08-31 02:05:00|7527.6|7526.6|7530.6|7529.6|7530.6|7529.6|7526.6|7525.6|280
1630375800000|2021-08-31 02:10:00|7529.6|7528.6|7532.6|7531.6|7533.6|7532.6|7529.6|7528.6|243
1630376100000|2021-08-31 02:15:00|7533.1|7532.1|7528.6|7527.6|7533.1|7532.1|7526.6|7525.6|317
1630376400000|2021-08-31 02:20:00|7529.1|7528.1|7535.7|7534.7|7536.7|7535.7|7529.1|7528.1|276
1630376700000|2021-08-31 02:25:00|7536.2|7535.2|7534.7|7533.7|7538.7|7537.7|7534.7|7533.7|317
1630377000000|2021-08-31 02:30:00|7534.2|7533.2|7535.7|7534.7|7535.7|7534.7|7532.7|7531.7|149
1630377300000|2021-08-31 02:35:00|7535.2|7534.2|7537.7|7536.7|7539.7|7538.7|7534.7|7533.7|257
1630377600000|2021-08-31 02:40:00|7538.2|7537.2|7536.7|7535.7|7540.7|7539.7|7535.7|7534.7|351
1630377900000|2021-08-31 02:45:00|7537.2|7536.2|7539.7|7538.7|7539.7|7538.7|7537.2|7536.2|215
1630378200000|2021-08-31 02:50:00|7539.2|7538.2|7537.7|7536.7|7539.2|7538.2|7534.7|7533.7|255
1630378500000|2021-08-31 02:55:00|7537.2|7536.2|7533.7|7532.7|7537.7|7536.7|7532.7|7531.7|177
1630378800000|2021-08-31 03:00:00|7534.2|7533.2|7533.7|7532.7|7537.2|7536.2|7533.2|7532.2|196
1630379100000|2021-08-31 03:05:00|7533.2|7532.2|7538.7|7537.7|7538.7|7537.7|7531.7|7530.7|209
1630379400000|2021-08-31 03:10:00|7539.7|7538.7|7542.7|7541.7|7543.2|7542.2|7539.7|7538.7|337
1630379700000|2021-08-31 03:15:00|7543.2|7542.2|7543.7|7542.7|7544.7|7543.7|7542.7|7541.7|281
1630380000000|2021-08-31 03:20:00|7542.7|7541.7|7541.7|7540.7|7543.7|7542.7|7540.7|7539.7|179
1630380300000|2021-08-31 03:25:00|7541.2|7540.2|7542.7|7541.7|7544.7|7543.7|7541.2|7540.2|219
1630380600000|2021-08-31 03:30:00|7543.2|7542.2|7541.7|7540.7|7543.7|7542.7|7540.7|7539.7|131
1630380900000|2021-08-31 03:35:00|7541.2|7540.2|7538.7|7537.7|7541.2|7540.2|7536.7|7535.7|207
1630381200000|2021-08-31 03:40:00|7538.2|7537.2|7536.7|7535.7|7538.2|7537.2|7534.7|7533.7|216
1630381500000|2021-08-31 03:45:00|7537.2|7536.2|7533.7|7532.7|7537.7|7536.7|7533.7|7532.7|150
1630381800000|2021-08-31 03:50:00|7534.2|7533.2|7532.7|7531.7|7534.2|7533.2|7529.7|7528.7|336
1630382100000|2021-08-31 03:55:00|7533.2|7532.2|7531.7|7530.7|7533.2|7532.2|7529.7|7528.7|167
1630382400000|2021-08-31 04:00:00|7530.7|7529.7|7532.7|7531.7|7532.7|7531.7|7526.7|7525.7|330
1630382700000|2021-08-31 04:05:00|7531.7|7530.7|7534.7|7533.7|7536.7|7535.7|7531.7|7530.7|163
1630383000000|2021-08-31 04:10:00|7535.2|7534.2|7537.7|7536.7|7537.7|7536.7|7535.2|7534.2|128
1630383300000|2021-08-31 04:15:00|7537.2|7536.2|7538.7|7537.7|7538.7|7537.7|7535.7|7534.7|150
1630383600000|2021-08-31 04:20:00|7538.2|7537.2|7540.7|7539.7|7542.7|7541.7|7536.2|7535.2|465
1630383900000|2021-08-31 04:25:00|7541.2|7540.2|7543.7|7542.7|7543.7|7542.7|7539.7|7538.7|186
1630384200000|2021-08-31 04:30:00|7543.2|7542.2|7545.7|7544.7|7546.7|7545.7|7543.2|7542.2|349
1630384500000|2021-08-31 04:35:00|7546.2|7545.2|7549.7|7548.7|7549.7|7548.7|7543.2|7542.2|368
1630384800000|2021-08-31 04:40:00|7548.7|7547.7|7547.7|7546.7|7551.7|7550.7|7547.7|7546.7|345
1630385100000|2021-08-31 04:45:00|7548.2|7547.2|7546.7|7545.7|7548.7|7547.7|7545.7|7544.7|292
1630385400000|2021-08-31 04:50:00|7547.2|7546.2|7551.7|7550.7|7552.7|7551.7|7546.7|7545.7|407
1630385700000|2021-08-31 04:55:00|7552.7|7551.7|7555.7|7554.7|7557.7|7556.7|7552.7|7551.7|531
1630386000000|2021-08-31 05:00:00|7556.7|7555.7|7555.7|7554.7|7559.2|7558.2|7554.7|7553.7|504
1630386300000|2021-08-31 05:05:00|7556.2|7555.2|7553.7|7552.7|7557.7|7556.7|7553.7|7552.7|374
1630386600000|2021-08-31 05:10:00|7554.2|7553.2|7552.7|7551.7|7554.7|7553.7|7548.7|7547.7|435
1630386900000|2021-08-31 05:15:00|7553.2|7552.2|7552.7|7551.7|7553.7|7552.7|7550.7|7549.7|264
1630387200000|2021-08-31 05:20:00|7551.7|7550.7|7551.7|7550.7|7552.7|7551.7|7550.7|7549.7|261
1630387500000|2021-08-31 05:25:00|7552.7|7551.7|7555.7|7554.7|7555.7|7554.7|7551.7|7550.7|323
1630387800000|2021-08-31 05:30:00|7554.7|7553.7|7554.7|7553.7|7556.2|7555.2|7553.2|7552.2|392
1630388100000|2021-08-31 05:35:00|7555.2|7554.2|7560.7|7559.7|7560.7|7559.7|7554.7|7553.7|501
1630388400000|2021-08-31 05:40:00|7560.2|7559.2|7555.7|7554.7|7560.2|7559.2|7553.7|7552.7|411
1630388700000|2021-08-31 05:45:00|7554.7|7553.7|7552.7|7551.7|7556.7|7555.7|7552.7|7551.7|298
1630389000000|2021-08-31 05:50:00|7553.7|7552.7|7551.7|7550.7|7554.7|7553.7|7549.7|7548.7|476
1630389300000|2021-08-31 05:55:00|7550.7|7549.7|7545.7|7544.7|7550.7|7549.7|7543.7|7542.7|615
1630389600000|2021-08-31 06:00:00|7541.1|7540.1|7540.6|7538.6|7543.1|7541.1|7536.6|7534.6|1346
1630389900000|2021-08-31 06:05:00|7540.1|7538.1|7535.6|7533.6|7540.6|7538.6|7532.6|7530.6|2998
1630390200000|2021-08-31 06:10:00|7534.1|7532.1|7532.6|7530.6|7534.6|7532.6|7530.6|7528.6|1332
1630390500000|2021-08-31 06:15:00|7533.1|7531.1|7533.6|7531.6|7535.6|7533.6|7531.6|7529.6|612
1630390800000|2021-08-31 06:20:00|7534.1|7532.1|7535.6|7533.6|7535.6|7533.6|7533.6|7531.6|477
1630391100000|2021-08-31 06:25:00|7536.6|7534.6|7536.6|7534.6|7538.6|7536.6|7536.1|7534.1|579
1630391400000|2021-08-31 06:30:00|7537.4|7533.4|7537.8|7533.8|7539.5|7535.5|7537.3|7533.3|0
1630391700000|2021-08-31 06:35:00|7537.7|7533.7|7537.6|7533.6|7538.3|7534.3|7536.8|7532.8|0
1630392000000|2021-08-31 06:40:00|7537.4|7533.4|7536.6|7532.6|7537.6|7533.6|7535.8|7531.8|0
1630392300000|2021-08-31 06:45:00|7536.2|7532.2|7536.4|7532.4|7536.8|7532.8|7535.8|7531.8|0
1630392600000|2021-08-31 06:50:00|7536.6|7532.6|7536.6|7532.6|7537.7|7533.7|7536.3|7532.3|0
1630392900000|2021-08-31 06:55:00|7536.7|7532.7|7537.4|7533.4|7537.8|7533.8|7536.7|7532.7|0
1630393200000|2021-08-31 07:00:00|7537.3|7533.3|7537.1|7533.1|7537.7|7533.7|7534.2|7530.2|0
1630393500000|2021-08-31 07:05:00|7537.4|7533.4|7537.6|7533.6|7538|7534|7534.9|7530.9|0
1630393800000|2021-08-31 07:10:00|7537.5|7533.5|7535.1|7532.1|7538.1|7535.1|7531.1|7528.1|269
1630394100000|2021-08-31 07:15:00|7534.1|7531.1|7533.1|7530.1|7535.1|7532.1|7533.1|7530.1|103
1630394400000|2021-08-31 07:20:00|7532.6|7529.6|7531.1|7528.1|7533.1|7530.1|7530.6|7527.6|72
1630394700000|2021-08-31 07:25:00|7530.6|7527.6|7531.1|7528.1|7531.6|7528.6|7529.1|7526.1|59
1630395000000|2021-08-31 07:30:00|7532.1|7529.1|7532.6|7529.6|7533.1|7530.1|7529.1|7526.1|81
1630395300000|2021-08-31 07:35:00|7533.1|7530.1|7533.1|7530.1|7535.1|7532.1|7530.1|7527.1|89
1630395600000|2021-08-31 07:40:00|7533.6|7530.6|7533.6|7530.6|7535.1|7532.1|7533.1|7530.1|74
1630395900000|2021-08-31 07:45:00|7533.1|7530.1|7533.1|7530.1|7535.6|7532.6|7532.1|7529.1|44
1630396200000|2021-08-31 07:50:00|7532.6|7529.6|7533.1|7530.1|7534.1|7531.1|7532.1|7529.1|20
1630396500000|2021-08-31 07:55:00|7532.6|7529.6|7533.1|7530.1|7533.1|7530.1|7532.1|7529.1|24
1630396800000|2021-08-31 08:00:00|7532.6|7529.6|7530.1|7527.1|7534.1|7531.1|7530.1|7527.1|90
1630397100000|2021-08-31 08:05:00|7531.1|7528.1|7531.1|7528.1|7532.1|7529.1|7529.1|7526.1|161
1630397400000|2021-08-31 08:10:00|7531.6|7528.6|7535.1|7532.1|7535.6|7532.6|7531.1|7528.1|82
1630397700000|2021-08-31 08:15:00|7534.1|7531.1|7533.6|7530.6|7535.1|7532.1|7533.1|7530.1|107
1630398000000|2021-08-31 08:20:00|7534.1|7531.1|7533.1|7530.1|7534.1|7531.1|7532.1|7529.1|37
1630398300000|2021-08-31 08:25:00|7532.6|7529.6|7533.1|7530.1|7534.1|7531.1|7530.1|7527.1|41
1630398600000|2021-08-31 08:30:00|7532.6|7529.6|7529.1|7526.1|7532.6|7529.6|7529.1|7526.1|54
1630398900000|2021-08-31 08:35:00|7529.6|7526.6|7529.1|7526.1|7531.1|7528.1|7529.1|7526.1|69
1630399200000|2021-08-31 08:40:00|7528.6|7525.6|7527.6|7524.6|7529.1|7526.1|7527.1|7524.1|90
1630399500000|2021-08-31 08:45:00|7528.1|7525.1|7530.1|7527.1|7531.1|7528.1|7527.1|7524.1|66
1630399800000|2021-08-31 08:50:00|7531.1|7528.1|7531.1|7528.1|7532.1|7529.1|7530.1|7527.1|18
1630400100000|2021-08-31 08:55:00|7531.6|7528.6|7533.6|7530.6|7534.1|7531.1|7531.1|7528.1|34
1630400400000|2021-08-31 09:00:00|7533.1|7530.1|7531.1|7528.1|7533.1|7530.1|7529.6|7526.6|50
1630400700000|2021-08-31 09:05:00|7532.1|7529.1|7531.1|7528.1|7534.1|7531.1|7531.1|7528.1|57
1630401000000|2021-08-31 09:10:00|7531.6|7528.6|7530.6|7527.6|7532.1|7529.1|7530.1|7527.1|60
1630401300000|2021-08-31 09:15:00|7530.1|7527.1|7530.1|7527.1|7531.1|7528.1|7529.6|7526.6|33
1630401600000|2021-08-31 09:20:00|7529.6|7526.6|7530.1|7527.1|7531.6|7528.6|7529.1|7526.1|43
1630401900000|2021-08-31 09:25:00|7530.6|7527.6|7530.1|7527.1|7531.1|7528.1|7529.1|7526.1|19
1630402200000|2021-08-31 09:30:00|7529.6|7526.6|7530.6|7527.6|7531.1|7528.1|7528.6|7525.6|33
1630402500000|2021-08-31 09:35:00|7531.1|7528.1|7529.1|7526.1|7531.1|7528.1|7528.1|7525.1|23
1630402800000|2021-08-31 09:40:00|7530.1|7527.1|7530.1|7527.1|7531.1|7528.1|7529.1|7526.1|25
1630403100000|2021-08-31 09:45:00|7529.6|7526.6|7529.1|7526.1|7529.6|7526.6|7526.1|7523.1|72
1630403400000|2021-08-31 09:50:00|7528.6|7525.6|7527.1|7524.1|7529.1|7526.1|7527.1|7524.1|28
1630403700000|2021-08-31 09:55:00|7526.1|7523.1|7525.6|7522.6|7527.1|7524.1|7525.1|7522.1|81
1630404000000|2021-08-31 10:00:00|7526.1|7523.1|7526.1|7523.1|7527.1|7524.1|7525.1|7522.1|39
1630404300000|2021-08-31 10:05:00|7526.6|7523.6|7525.1|7522.1|7527.1|7524.1|7523.1|7520.1|79
1630404600000|2021-08-31 10:10:00|7524.6|7521.6|7525.6|7522.6|7526.1|7523.1|7524.1|7521.1|71
1630404900000|2021-08-31 10:15:00|7525.1|7522.1|7524.1|7521.1|7525.1|7522.1|7523.1|7520.1|35
1630405200000|2021-08-31 10:20:00|7523.6|7520.6|7520.1|7517.1|7523.6|7520.6|7520.1|7517.1|53
1630405500000|2021-08-31 10:25:00|7519.6|7516.6|7520.1|7517.1|7520.1|7517.1|7517.1|7514.1|55
1630405800000|2021-08-31 10:30:00|7519.6|7516.6|7517.1|7514.1|7520.1|7517.1|7517.1|7514.1|33
1630406100000|2021-08-31 10:35:00|7516.6|7513.6|7515.1|7512.1|7517.1|7514.1|7511.1|7508.1|194
1630406400000|2021-08-31 10:40:00|7514.6|7511.6|7515.1|7512.1|7518.1|7515.1|7513.1|7510.1|69
1630406700000|2021-08-31 10:45:00|7514.6|7511.6|7511.1|7508.1|7514.6|7511.6|7506.1|7503.1|292
1630407000000|2021-08-31 10:50:00|7511.6|7508.6|7506.1|7503.1|7512.1|7509.1|7501.6|7498.6|319
1630407300000|2021-08-31 10:55:00|7505.6|7502.6|7508.1|7505.1|7508.1|7505.1|7501.6|7498.6|103
1630407600000|2021-08-31 11:00:00|7507.6|7504.6|7508.6|7505.6|7508.6|7505.6|7503.1|7500.1|158
1630407900000|2021-08-31 11:05:00|7508.1|7505.1|7509.1|7506.1|7509.1|7506.1|7504.1|7501.1|75
1630408200000|2021-08-31 11:10:00|7508.6|7505.6|7509.1|7506.1|7509.1|7506.1|7506.1|7503.1|48
1630408500000|2021-08-31 11:15:00|7508.6|7505.6|7508.1|7505.1|7509.1|7506.1|7505.1|7502.1|63
1630408800000|2021-08-31 11:20:00|7507.6|7504.6|7507.1|7504.1|7509.1|7506.1|7505.1|7502.1|43
1630409100000|2021-08-31 11:25:00|7506.6|7503.6|7508.1|7505.1|7510.1|7507.1|7503.1|7500.1|59
1630409400000|2021-08-31 11:30:00|7508.6|7505.6|7504.1|7501.1|7508.6|7505.6|7502.6|7499.6|30
1630409700000|2021-08-31 11:35:00|7504.6|7501.6|7507.1|7504.1|7507.1|7504.1|7504.1|7501.1|51
1630410000000|2021-08-31 11:40:00|7507.6|7504.6|7509.6|7506.6|7510.1|7507.1|7504.1|7501.1|32
1630410300000|2021-08-31 11:45:00|7509.1|7506.1|7506.1|7503.1|7509.1|7506.1|7504.1|7501.1|47
1630410600000|2021-08-31 11:50:00|7506.6|7503.6|7506.1|7503.1|7507.1|7504.1|7504.1|7501.1|74
1630410900000|2021-08-31 11:55:00|7505.6|7502.6|7507.1|7504.1|7508.1|7505.1|7504.6|7501.6|30
1630411200000|2021-08-31 12:00:00|7506.1|7503.1|7508.1|7505.1|7509.1|7506.1|7505.6|7502.6|313
1630411500000|2021-08-31 12:05:00|7507.6|7504.6|7509.1|7506.1|7509.1|7506.1|7506.1|7503.1|25
1630411800000|2021-08-31 12:10:00|7508.6|7505.6|7509.1|7506.1|7512.1|7509.1|7508.1|7505.1|51
1630412100000|2021-08-31 12:15:00|7508.6|7505.6|7509.6|7506.6|7509.6|7506.6|7507.1|7504.1|83
1630412400000|2021-08-31 12:20:00|7509.1|7506.1|7508.1|7505.1|7510.1|7507.1|7506.1|7503.1|98
1630412700000|2021-08-31 12:25:00|7507.6|7504.6|7506.1|7503.1|7508.1|7505.1|7505.6|7502.6|152
1630413000000|2021-08-31 12:30:00|7505.6|7502.6|7509.1|7506.1|7510.1|7507.1|7505.6|7502.6|155
1630413300000|2021-08-31 12:35:00|7508.6|7505.6|7510.1|7507.1|7510.1|7507.1|7506.1|7503.1|124
1630413600000|2021-08-31 12:40:00|7509.6|7506.6|7511.1|7508.1|7513.1|7510.1|7509.1|7506.1|111
1630413900000|2021-08-31 12:45:00|7510.6|7507.6|7509.6|7506.6|7510.6|7507.6|7509.1|7506.1|35
1630414200000|2021-08-31 12:50:00|7510.1|7507.1|7508.1|7505.1|7510.1|7507.1|7508.1|7505.1|21
1630414500000|2021-08-31 12:55:00|7509.1|7506.1|7507.1|7504.1|7509.1|7506.1|7507.1|7504.1|39
1630414800000|2021-08-31 13:00:00|7507.6|7504.6|7511.1|7508.1|7511.6|7508.6|7505.1|7502.1|317
1630415100000|2021-08-31 13:05:00|7510.6|7507.6|7509.1|7506.1|7511.1|7508.1|7508.1|7505.1|126
1630415400000|2021-08-31 13:10:00|7509.6|7506.6|7510.1|7507.1|7511.1|7508.1|7508.1|7505.1|52
1630415700000|2021-08-31 13:15:00|7509.6|7506.6|7514.1|7511.1|7514.1|7511.1|7509.6|7506.6|77
1630416000000|2021-08-31 13:20:00|7513.6|7510.6|7514.1|7511.1|7515.1|7512.1|7512.1|7509.1|57
1630416300000|2021-08-31 13:25:00|7515.1|7512.1|7512.1|7509.1|7515.6|7512.6|7511.6|7508.6|71
1630416600000|2021-08-31 13:30:00|7512.6|7509.6|7516.1|7513.1|7516.1|7513.1|7512.1|7509.1|279
1630416900000|2021-08-31 13:35:00|7515.6|7512.6|7515.1|7512.1|7517.1|7514.1|7513.1|7510.1|129
1630417200000|2021-08-31 13:40:00|7514.6|7511.6|7516.1|7513.1|7517.1|7514.1|7512.6|7509.6|86
1630417500000|2021-08-31 13:45:00|7515.6|7512.6|7516.1|7513.1|7517.1|7514.1|7513.1|7510.1|146
1630417800000|2021-08-31 13:50:00|7515.6|7512.6|7508.1|7505.1|7516.1|7513.1|7508.1|7505.1|96
1630418100000|2021-08-31 13:55:00|7507.6|7504.6|7507.6|7504.6|7510.1|7507.1|7506.6|7503.6|94
1630418400000|2021-08-31 14:00:00|7507.1|7504.1|7514.1|7511.1|7515.1|7512.1|7507.1|7504.1|73
1630418700000|2021-08-31 14:05:00|7513.1|7510.1|7515.6|7512.6|7516.1|7513.1|7509.1|7506.1|101
1630419000000|2021-08-31 14:10:00|7515.1|7512.1|7515.1|7512.1|7517.1|7514.1|7513.1|7510.1|89
1630419300000|2021-08-31 14:15:00|7515.6|7512.6|7513.1|7510.1|7516.1|7513.1|7512.1|7509.1|68
1630419600000|2021-08-31 14:20:00|7512.6|7509.6|7509.6|7506.6|7513.1|7510.1|7509.6|7506.6|101
1630419900000|2021-08-31 14:25:00|7509.1|7506.1|7507.1|7504.1|7509.6|7506.6|7506.1|7503.1|119
1630420200000|2021-08-31 14:30:00|7506.6|7503.6|7506.1|7503.1|7509.6|7506.6|7505.6|7502.6|177
1630420500000|2021-08-31 14:35:00|7506.6|7503.6|7509.1|7506.1|7509.1|7506.1|7502.6|7499.6|119
1630420800000|2021-08-31 14:40:00|7509.6|7506.6|7507.1|7504.1|7509.6|7506.6|7506.1|7503.1|57
1630421100000|2021-08-31 14:45:00|7507.6|7504.6|7511.1|7508.1|7512.1|7509.1|7507.6|7504.6|55
1630421400000|2021-08-31 14:50:00|7510.6|7507.6|7511.1|7508.1|7514.1|7511.1|7508.6|7505.6|73
1630421700000|2021-08-31 14:55:00|7511.6|7508.6|7517.1|7514.1|7518.1|7515.1|7510.1|7507.1|174
1630422000000|2021-08-31 15:00:00|7518.1|7515.1|7513.6|7510.6|7519.1|7516.1|7512.1|7509.1|180
1630422300000|2021-08-31 15:05:00|7514.1|7511.1|7516.1|7513.1|7518.1|7515.1|7513.1|7510.1|96
1630422600000|2021-08-31 15:10:00|7515.6|7512.6|7514.1|7511.1|7515.6|7512.6|7512.1|7509.1|66
1630422900000|2021-08-31 15:15:00|7513.6|7510.6|7517.6|7514.6|7518.1|7515.1|7513.6|7510.6|114
1630423200000|2021-08-31 15:20:00|7518.1|7515.1|7516.1|7513.1|7520.1|7517.1|7515.1|7512.1|70
1630423500000|2021-08-31 15:25:00|7516.6|7513.6|7509.1|7506.1|7517.1|7514.1|7508.6|7505.6|268
1630423800000|2021-08-31 15:30:00|7508.6|7505.6|7514.1|7511.1|7515.1|7512.1|7508.6|7505.6|307
1630424100000|2021-08-31 15:35:00|7513.6|7510.6|7517.1|7514.1|7518.6|7515.6|7513.6|7510.6|84
1630424400000|2021-08-31 15:40:00|7516.6|7513.6|7519.1|7516.1|7519.6|7516.6|7516.1|7513.1|21
1630424700000|2021-08-31 15:45:00|7518.6|7515.6|7518.1|7515.1|7519.1|7516.1|7517.1|7514.1|41
1630425000000|2021-08-31 15:50:00|7518.6|7515.6|7518.1|7515.1|7518.6|7515.6|7516.1|7513.1|26
1630425300000|2021-08-31 15:55:00|7518.6|7515.6|7516.1|7513.1|7519.6|7516.6|7516.1|7513.1|50
1630425600000|2021-08-31 16:00:00|7516.6|7513.6|7515.6|7512.6|7517.6|7514.6|7514.1|7511.1|107
1630425900000|2021-08-31 16:05:00|7515.1|7512.1|7516.1|7513.1|7517.6|7514.6|7515.1|7512.1|22
1630426200000|2021-08-31 16:10:00|7516.6|7513.6|7516.1|7513.1|7517.1|7514.1|7515.1|7512.1|29
1630426500000|2021-08-31 16:15:00|7515.6|7512.6|7514.1|7511.1|7517.1|7514.1|7513.6|7510.6|54
1630426800000|2021-08-31 16:20:00|7514.6|7511.6|7514.1|7511.1|7515.1|7512.1|7513.1|7510.1|20
1630427100000|2021-08-31 16:25:00|7513.6|7510.6|7515.1|7512.1|7516.1|7513.1|7513.6|7510.6|58
1630427400000|2021-08-31 16:30:00|7514.6|7511.6|7514.1|7511.1|7515.1|7512.1|7514.1|7511.1|20
1630427700000|2021-08-31 16:35:00|7513.6|7510.6|7514.1|7511.1|7514.1|7511.1|7513.1|7510.1|28
1630428000000|2021-08-31 16:40:00|7513.6|7510.6|7513.1|7510.1|7514.1|7511.1|7513.1|7510.1|9
1630428300000|2021-08-31 16:45:00|7513.6|7510.6|7513.1|7510.1|7514.1|7511.1|7512.1|7509.1|24
1630428600000|2021-08-31 16:50:00|7512.6|7509.6|7513.1|7510.1|7513.1|7510.1|7512.1|7509.1|18
1630428900000|2021-08-31 16:55:00|7514.1|7511.1|7513.1|7510.1|7514.1|7511.1|7513.1|7510.1|10
1630429200000|2021-08-31 17:00:00|7512.6|7509.6|7512.1|7509.1|7512.6|7509.6|7510.1|7507.1|31
1630429500000|2021-08-31 17:05:00|7511.6|7508.6|7508.1|7505.1|7512.1|7509.1|7508.1|7505.1|26
1630429800000|2021-08-31 17:10:00|7508.6|7505.6|7509.1|7506.1|7510.1|7507.1|7508.6|7505.6|28
1630430100000|2021-08-31 17:15:00|7509.6|7506.6|7508.1|7505.1|7510.1|7507.1|7508.1|7505.1|29
1630430400000|2021-08-31 17:20:00|7508.6|7505.6|7506.1|7503.1|7509.1|7506.1|7505.6|7502.6|57
1630430700000|2021-08-31 17:25:00|7505.6|7502.6|7507.1|7504.1|7508.1|7505.1|7505.1|7502.1|32
1630431000000|2021-08-31 17:30:00|7506.6|7503.6|7507.1|7504.1|7508.1|7505.1|7506.1|7503.1|36
1630431300000|2021-08-31 17:35:00|7508.1|7505.1|7508.1|7505.1|7508.1|7505.1|7506.1|7503.1|32
1630431600000|2021-08-31 17:40:00|7507.6|7504.6|7506.1|7503.1|7507.6|7504.6|7506.1|7503.1|24
1630431900000|2021-08-31 17:45:00|7506.6|7503.6|7508.6|7505.6|7509.1|7506.1|7506.6|7503.6|15
1630432200000|2021-08-31 17:50:00|7509.1|7506.1|7509.1|7506.1|7509.6|7506.6|7508.1|7505.1|19
1630432500000|2021-08-31 17:55:00|7508.6|7505.6|7508.6|7505.6|7509.1|7506.1|7508.1|7505.1|16
1630432800000|2021-08-31 18:00:00|7509.1|7506.1|7508.6|7505.6|7509.1|7506.1|7506.1|7503.1|44
1630433100000|2021-08-31 18:05:00|7508.1|7505.1|7506.6|7503.6|7509.1|7506.1|7506.1|7503.1|36
1630433400000|2021-08-31 18:10:00|7507.1|7504.1|7504.6|7501.6|7507.1|7504.1|7504.6|7501.6|46
1630433700000|2021-08-31 18:15:00|7504.1|7501.1|7505.6|7502.6|7507.1|7504.1|7504.1|7501.1|31
1630434000000|2021-08-31 18:20:00|7506.1|7503.1|7504.1|7501.1|7506.1|7503.1|7503.6|7500.6|24
1630434300000|2021-08-31 18:25:00|7504.6|7501.6|7504.1|7501.1|7504.6|7501.6|7503.1|7500.1|17
1630434600000|2021-08-31 18:30:00|7503.6|7500.6|7506.1|7503.1|7506.1|7503.1|7503.1|7500.1|17
1630434900000|2021-08-31 18:35:00|7505.6|7502.6|7505.1|7502.1|7506.1|7503.1|7504.1|7501.1|15
1630435200000|2021-08-31 18:40:00|7505.6|7502.6|7504.1|7501.1|7505.6|7502.6|7504.1|7501.1|9
1630435500000|2021-08-31 18:45:00|7503.6|7500.6|7501.6|7498.6|7503.6|7500.6|7501.1|7498.1|28
1630435800000|2021-08-31 18:50:00|7502.1|7499.1|7502.1|7499.1|7502.6|7499.6|7501.1|7498.1|50
1630436100000|2021-08-31 18:55:00|7501.6|7498.6|7504.1|7501.1|7504.1|7501.1|7501.6|7498.6|19
1630436400000|2021-08-31 19:00:00|7504.6|7501.6|7502.1|7499.1|7505.1|7502.1|7502.1|7499.1|10
1630436700000|2021-08-31 19:05:00|7501.6|7498.6|7500.1|7497.1|7502.1|7499.1|7500.1|7497.1|23
1630437000000|2021-08-31 19:10:00|7500.6|7497.6|7502.1|7499.1|7503.1|7500.1|7500.1|7497.1|40
1630437300000|2021-08-31 19:15:00|7502.6|7499.6|7498.1|7495.1|7503.1|7500.1|7498.1|7495.1|50
1630437600000|2021-08-31 19:20:00|7498.6|7495.6|7496.1|7493.1|7499.1|7496.1|7493.6|7490.6|190
1630437900000|2021-08-31 19:25:00|7495.6|7492.6|7491.1|7488.1|7496.6|7493.6|7491.1|7488.1|175
1630438200000|2021-08-31 19:30:00|7491.6|7488.6|7497.1|7494.1|7498.1|7495.1|7491.1|7488.1|127
1630438500000|2021-08-31 19:35:00|7496.6|7493.6|7499.6|7496.6|7500.1|7497.1|7496.1|7493.1|40
1630438800000|2021-08-31 19:40:00|7499.1|7496.1|7499.1|7496.1|7499.6|7496.6|7497.1|7494.1|9
1630439100000|2021-08-31 19:45:00|7499.6|7496.6|7499.1|7496.1|7500.1|7497.1|7499.1|7496.1|30
1630439400000|2021-08-31 19:50:00|7498.6|7495.6|7496.1|7493.1|7499.1|7496.1|7495.1|7492.1|43
1630439700000|2021-08-31 19:55:00|7496.6|7493.6|7494.1|7491.1|7501.6|7498.6|7493.6|7490.6|305
1630440000000|2021-08-31 20:00:00|7494.6|7491.6|7500.1|7497.1|7501.1|7498.1|7494.1|7491.1|559
1630440300000|2021-08-31 20:05:00|7500.6|7497.6|7501.1|7498.1|7502.1|7499.1|7500.1|7497.1|407
1630440600000|2021-08-31 20:10:00|7501.6|7498.6|7502.1|7499.1|7502.1|7499.1|7501.1|7498.1|7
1630440900000|2021-08-31 20:15:00|7502.6|7499.6|7504.1|7501.1|7504.1|7501.1|7502.6|7499.6|12
1630441200000|2021-08-31 20:20:00|7503.6|7500.6|7505.1|7502.1|7505.1|7502.1|7503.6|7500.6|9
1630441500000|2021-08-31 20:25:00|||||||||1
1630441800000|2021-08-31 20:30:00|||||||||4
1630442100000|2021-08-31 20:35:00|7504.6|7501.6|7505.1|7502.1|7505.1|7502.1|7504.1|7501.1|23
1630442400000|2021-08-31 20:40:00|7504.6|7501.6|7504.6|7501.6|7504.6|7501.6|7504.1|7501.1|4
1630442700000|2021-08-31 20:45:00|7504.1|7501.1|7501.1|7498.1|7505.1|7502.1|7501.1|7498.1|61
1630443000000|2021-08-31 20:50:00|7501.6|7498.6|7501.1|7498.1|7502.1|7499.1|7500.6|7497.6|17
1630443300000|2021-08-31 20:55:00|7500.6|7497.6|7504.6|7501.6|7504.6|7501.6|7500.1|7497.1|26
1630443600000|2021-08-31 21:00:00|7503.7|7499.7|7503.1|7499.1|7503.7|7499.7|7503.1|7499.1|0
1630443900000|2021-08-31 21:05:00|7503.2|7499.2|7502.9|7498.9|7503.4|7499.4|7502.8|7498.8|0
1630444200000|2021-08-31 21:10:00|7502.8|7498.8|7503.1|7499.1|7503.1|7499.1|7502.8|7498.8|0
1630444500000|2021-08-31 21:15:00|7503.2|7499.2|7503.2|7499.2|7503.3|7499.3|7503.1|7499.1|0
1630444800000|2021-08-31 21:20:00|7503.4|7499.4|7503.4|7499.4|7503.5|7499.5|7503.4|7499.4|0
1630445100000|2021-08-31 21:25:00|7503.5|7499.5|7503.6|7499.6|7503.6|7499.6|7503.5|7499.5|0
1630445400000|2021-08-31 21:30:00|7503.7|7499.7|7503.3|7499.3|7503.8|7499.8|7503.2|7499.2|0
1630445700000|2021-08-31 21:35:00|7503.4|7499.4|7503.6|7499.6|7503.6|7499.6|7503.3|7499.3|0
1630446000000|2021-08-31 21:40:00|7503.3|7499.3|7503.2|7499.2|7503.5|7499.5|7503.2|7499.2|0
1630446300000|2021-08-31 21:45:00|7503.3|7499.3|7503.2|7499.2|7503.3|7499.3|7503.1|7499.1|0
1630446600000|2021-08-31 21:50:00|7503|7499|7502.9|7498.9|7503|7499|7502.6|7498.6|0
1630446900000|2021-08-31 21:55:00|7503|7499|7503.1|7499.1|7503.3|7499.3|7503|7499|0
1630447200000|2021-08-31 22:00:00|7503.8|7499.8|7506.2|7502.2|7506.2|7502.2|7503.2|7499.2|0
1630447500000|2021-08-31 22:05:00|7506.4|7502.4|7506.2|7502.2|7506.9|7502.9|7506.2|7502.2|0
1630447800000|2021-08-31 22:10:00|7506.6|7502.6|7505.6|7501.6|7506.6|7502.6|7505.6|7501.6|0
1630448100000|2021-08-31 22:15:00|7505.4|7501.4|7505.6|7501.6|7505.6|7501.6|7505.1|7501.1|0
1630448400000|2021-08-31 22:20:00|7505.8|7501.8|7503.8|7499.8|7505.8|7501.8|7503.6|7499.6|0
1630448700000|2021-08-31 22:25:00|7503.9|7499.9|7503.1|7499.1|7504.9|7500.9|7503.1|7499.1|0
1630449000000|2021-08-31 22:30:00|7502.9|7498.9|7506.3|7502.3|7506.3|7502.3|7502.9|7498.9|0
1630449300000|2021-08-31 22:35:00|7505.9|7501.9|7505.6|7501.6|7506.3|7502.3|7505.2|7501.2|0
1630449600000|2021-08-31 22:40:00|7505.2|7501.2|7506.7|7502.7|7506.7|7502.7|7505.2|7501.2|0
1630449900000|2021-08-31 22:45:00|7507.1|7503.1|7506.1|7502.1|7507.1|7503.1|7506.1|7502.1|0
1630450500000|2021-08-31 22:55:00|7506.5|7502.5|7506.5|7502.5|7506.9|7502.9|7506.5|7502.5|0
1630450800000|2021-08-31 23:00:00|7506.9|7502.9|7505.2|7501.2|7507.3|7503.3|7505.2|7501.2|0
1630451100000|2021-08-31 23:05:00|7505.6|7501.6|7506.3|7502.3|7506.6|7502.6|7505.3|7501.3|0
1630451400000|2021-08-31 23:10:00|7506.1|7502.1|7505.5|7501.5|7506.1|7502.1|7505.5|7501.5|0
1630451700000|2021-08-31 23:15:00|7505.9|7501.9|7506.2|7502.2|7506.3|7502.3|7505.5|7501.5|0
1630452000000|2021-08-31 23:20:00|7506.3|7502.3|7506.7|7502.7|7507|7503|7506.3|7502.3|0
1630452300000|2021-08-31 23:25:00|7506.5|7502.5|7506.4|7502.4|7507.1|7503.1|7506.3|7502.3|0
1630452600000|2021-08-31 23:30:00|7506|7502|7507.1|7503.1|7507.4|7503.4|7506|7502|0
1630452900000|2021-08-31 23:35:00|7507.2|7503.2|7506.9|7502.9|7507.9|7503.9|7506.9|7502.9|0
1630453200000|2021-08-31 23:40:00|7507.3|7503.3|7509|7505|7509.2|7505.2|7506.9|7502.9|0
1630453500000|2021-08-31 23:45:00|7509.2|7505.2|7510.8|7506.8|7512.8|7508.8|7508.7|7504.7|0
1630453800000|2021-08-31 23:50:00|7510.9|7506.9|7500.6|7498.6|7512.1|7510.1|7499.6|7497.6|717
1630454100000|2021-08-31 23:55:00|7500.1|7498.1|7499.1|7497.1|7500.6|7498.6|7496.6|7494.6|356
1630454400000|2021-09-01 00:00:00|7499.6|7497.6|7489.1|7488.1|7503.1|7502.1|7484.1|7483.1|1255
1630454700000|2021-09-01 00:05:00|7488.6|7487.6|7474.6|7473.6|7489.1|7488.1|7473.1|7472.1|1214
1630455000000|2021-09-01 00:10:00|7475.1|7474.1|7470.1|7469.1|7475.1|7474.1|7464.1|7463.1|1305
1630455300000|2021-09-01 00:15:00|7469.6|7468.6|7465.1|7464.1|7478.1|7477.1|7465.1|7464.1|1163
1630455600000|2021-09-01 00:20:00|7464.6|7463.6|7466.1|7465.1|7469.6|7468.6|7462.6|7461.6|714
1630455900000|2021-09-01 00:25:00|7465.6|7464.6|7474.1|7473.1|7474.1|7473.1|7465.6|7464.6|929
1630456200000|2021-09-01 00:30:00|7473.6|7472.6|7480.1|7479.1|7482.1|7481.1|7469.1|7468.1|511
1630456500000|2021-09-01 00:35:00|7481.1|7480.1|7475.1|7474.1|7483.1|7482.1|7474.1|7473.1|338
1630456800000|2021-09-01 00:40:00|7475.6|7474.6|7477.1|7476.1|7480.1|7479.1|7473.1|7472.1|306
1630457100000|2021-09-01 00:45:00|7478.1|7477.1|7471.1|7470.1|7478.1|7477.1|7471.1|7470.1|310
1630457400000|2021-09-01 00:50:00|7472.1|7471.1|7473.1|7472.1|7475.6|7474.6|7471.1|7470.1|461
1630457700000|2021-09-01 00:55:00|7472.1|7471.1|7479.1|7478.1|7479.1|7478.1|7472.1|7471.1|336
1630458000000|2021-09-01 01:00:00|7478.6|7477.6|7473.1|7472.1|7478.6|7477.6|7472.1|7471.1|204
1630458300000|2021-09-01 01:05:00|7474.1|7473.1|7475.1|7474.1|7480.1|7479.1|7474.1|7473.1|305
1630458600000|2021-09-01 01:10:00|7474.6|7473.6|7473.1|7472.1|7475.1|7474.1|7469.1|7468.1|344
1630458900000|2021-09-01 01:15:00|7474.1|7473.1|7474.1|7473.1|7477.1|7476.1|7472.1|7471.1|352
1630459200000|2021-09-01 01:20:00|7473.1|7472.1|7474.8|7473.8|7476.1|7475.1|7472.1|7471.1|289
1630459500000|2021-09-01 01:25:00|7475.3|7474.3|7479.3|7478.3|7479.8|7478.8|7475.3|7474.3|247
1630459800000|2021-09-01 01:30:00|7479.8|7478.8|7476.8|7475.8|7479.8|7478.8|7473.8|7472.8|272
1630460100000|2021-09-01 01:35:00|7476.3|7475.3|7485.8|7484.8|7485.8|7484.8|7474.8|7473.8|271
1630460400000|2021-09-01 01:40:00|7486.8|7485.8|7492.8|7491.8|7496.8|7495.8|7486.8|7485.8|499
1630460700000|2021-09-01 01:45:00|7493.3|7492.3|7496.8|7495.8|7499.8|7498.8|7492.8|7491.8|403
1630461000000|2021-09-01 01:50:00|7496.3|7495.3|7492.8|7491.8|7496.8|7495.8|7492.3|7491.3|266
1630461300000|2021-09-01 01:55:00|7493.3|7492.3|7496.8|7495.8|7496.8|7495.8|7491.8|7490.8|167
1630461600000|2021-09-01 02:00:00|7497.8|7496.8|7501.8|7500.8|7503.8|7502.8|7496.8|7495.8|351
1630461900000|2021-09-01 02:05:00|7502.3|7501.3|7500.8|7499.8|7503.3|7502.3|7495.8|7494.8|314
1630462200000|2021-09-01 02:10:00|7501.3|7500.3|7499.8|7498.8|7502.8|7501.8|7498.8|7497.8|208
1630462500000|2021-09-01 02:15:00|7500.3|7499.3|7498.8|7497.8|7500.8|7499.8|7495.8|7494.8|204
1630462800000|2021-09-01 02:20:00|7497.8|7496.8|7504.8|7503.8|7504.8|7503.8|7496.8|7495.8|254
1630463100000|2021-09-01 02:25:00|7504.3|7503.3|7501.8|7500.8|7504.8|7503.8|7498.3|7497.3|280
1630463400000|2021-09-01 02:30:00|7502.3|7501.3|7498.8|7497.8|7504.8|7503.8|7498.3|7497.3|154
1630463700000|2021-09-01 02:35:00|7499.8|7498.8|7501.8|7500.8|7502.8|7501.8|7498.8|7497.8|210
1630464000000|2021-09-01 02:40:00|7500.8|7499.8|7497.8|7496.8|7502.8|7501.8|7496.8|7495.8|204
1630464300000|2021-09-01 02:45:00|7498.3|7497.3|7496.3|7495.3|7499.8|7498.8|7495.3|7494.3|207
1630464600000|2021-09-01 02:50:00|7496.8|7495.8|7497.3|7496.3|7497.8|7496.8|7495.8|7494.8|93
1630464900000|2021-09-01 02:55:00|7496.8|7495.8|7501.8|7500.8|7501.8|7500.8|7496.8|7495.8|185
1630465200000|2021-09-01 03:00:00|7502.8|7501.8|7500.8|7499.8|7502.8|7501.8|7498.8|7497.8|157
1630465500000|2021-09-01 03:05:00|7501.3|7500.3|7502.8|7501.8|7502.8|7501.8|7500.3|7499.3|72
1630465800000|2021-09-01 03:10:00|7503.8|7502.8|7509.8|7508.8|7511.8|7510.8|7502.8|7501.8|344
1630466100000|2021-09-01 03:15:00|7510.3|7509.3|7518.8|7517.8|7518.8|7517.8|7509.8|7508.8|303
1630466400000|2021-09-01 03:20:00|7517.8|7516.8|7514.8|7513.8|7518.8|7517.8|7514.8|7513.8|322
1630466700000|2021-09-01 03:25:00|7515.8|7514.8|7516.8|7515.8|7517.8|7516.8|7514.8|7513.8|148
1630467000000|2021-09-01 03:30:00|7517.8|7516.8|7515.8|7514.8|7518.8|7517.8|7514.8|7513.8|235
1630467300000|2021-09-01 03:35:00|7514.8|7513.8|7513.8|7512.8|7516.8|7515.8|7511.8|7510.8|203
1630467600000|2021-09-01 03:40:00|7514.3|7513.3|7511.8|7510.8|7514.8|7513.8|7510.8|7509.8|159
1630467900000|2021-09-01 03:45:00|7511.3|7510.3|7512.8|7511.8|7516.8|7515.8|7511.3|7510.3|136
1630468200000|2021-09-01 03:50:00|7513.3|7512.3|7513.8|7512.8|7515.8|7514.8|7512.8|7511.8|172
1630468500000|2021-09-01 03:55:00|7513.3|7512.3|7510.8|7509.8|7513.8|7512.8|7510.8|7509.8|135
1630468800000|2021-09-01 04:00:00|7510.3|7509.3|7513.8|7512.8|7514.8|7513.8|7509.8|7508.8|161
1630469100000|2021-09-01 04:05:00|7514.3|7513.3|7515.8|7514.8|7517.8|7516.8|7513.8|7512.8|240
1630469400000|2021-09-01 04:10:00|7515.3|7514.3|7514.8|7513.8|7515.8|7514.8|7513.3|7512.3|115
1630469700000|2021-09-01 04:15:00|7515.3|7514.3|7520.8|7519.8|7521.3|7520.3|7515.3|7514.3|263
1630470000000|2021-09-01 04:20:00|7519.8|7518.8|7519.8|7518.8|7521.8|7520.8|7519.3|7518.3|151
1630470300000|2021-09-01 04:25:00|7520.3|7519.3|7517.8|7516.8|7520.8|7519.8|7516.8|7515.8|131
1630470600000|2021-09-01 04:30:00|7517.3|7516.3|7516.8|7515.8|7517.8|7516.8|7514.3|7513.3|207
1630470900000|2021-09-01 04:35:00|7517.3|7516.3|7515.8|7514.8|7518.8|7517.8|7514.8|7513.8|225
1630471200000|2021-09-01 04:40:00|7514.8|7513.8|7512.8|7511.8|7516.3|7515.3|7512.3|7511.3|66
1630471500000|2021-09-01 04:45:00|7512.3|7511.3|7511.8|7510.8|7512.8|7511.8|7511.3|7510.3|78
1630471800000|2021-09-01 04:50:00|7512.3|7511.3|7509.8|7508.8|7512.3|7511.3|7509.8|7508.8|96
1630472100000|2021-09-01 04:55:00|7510.3|7509.3|7512.8|7511.8|7512.8|7511.8|7508.8|7507.8|155
1630472400000|2021-09-01 05:00:00|7513.3|7512.3|7512.8|7511.8|7517.8|7516.8|7512.8|7511.8|321
1630472700000|2021-09-01 05:05:00|7513.8|7512.8|7513.8|7512.8|7514.8|7513.8|7512.8|7511.8|160
1630473000000|2021-09-01 05:10:00|7514.3|7513.3|7515.8|7514.8|7517.8|7516.8|7514.3|7513.3|243
1630473300000|2021-09-01 05:15:00|7516.3|7515.3|7516.8|7515.8|7517.8|7516.8|7515.8|7514.8|170
1630473600000|2021-09-01 05:20:00|7516.3|7515.3|7517.8|7516.8|7517.8|7516.8|7515.8|7514.8|181
1630473900000|2021-09-01 05:25:00|7517.3|7516.3|7516.8|7515.8|7517.8|7516.8|7514.8|7513.8|386
1630474200000|2021-09-01 05:30:00|7517.3|7516.3|7522.8|7521.8|7522.8|7521.8|7517.3|7516.3|311
1630474500000|2021-09-01 05:35:00|7523.8|7522.8|7526.8|7525.8|7526.8|7525.8|7521.8|7520.8|389
1630474800000|2021-09-01 05:40:00|7527.3|7526.3|7527.8|7526.8|7529.8|7528.8|7526.8|7525.8|371
1630475100000|2021-09-01 05:45:00|7528.8|7527.8|7527.8|7526.8|7528.8|7527.8|7526.8|7525.8|159
1630475400000|2021-09-01 05:50:00|7527.3|7526.3|7523.8|7522.8|7527.8|7526.8|7523.3|7522.3|327
1630475700000|2021-09-01 05:55:00|7524.3|7523.3|7519.8|7518.8|7524.3|7523.3|7519.3|7518.3|510
1630476000000|2021-09-01 06:00:00|7485.7|7483.7|7492.2|7490.2|7492.7|7490.7|7485.7|7483.7|1025
1630476300000|2021-09-01 06:05:00|7492.7|7490.7|7495.7|7493.7|7496.7|7494.7|7491.7|7489.7|1936
1630476600000|2021-09-01 06:10:00|7496.7|7494.7|7493.7|7491.7|7500.2|7498.2|7493.2|7491.2|1290
1630476900000|2021-09-01 06:15:00|7494.2|7492.2|7494.7|7492.7|7494.7|7492.7|7491.7|7489.7|225
1630477200000|2021-09-01 06:20:00|7494.2|7492.2|7492.7|7490.7|7495.7|7493.7|7492.2|7490.2|428
1630477500000|2021-09-01 06:25:00|7493.2|7491.2|7495.7|7493.7|7495.7|7493.7|7492.7|7490.7|335
1630477800000|2021-09-01 06:30:00|7495.9|7491.7|7496.9|7492.9|7497.2|7493.2|7495.9|7491.7|13
1630478100000|2021-09-01 06:35:00|7497|7493|7495.6|7491.6|7497.5|7493.5|7495.1|7491.1|0
1630478400000|2021-09-01 06:40:00|7495.5|7491.5|7495.5|7491.5|7496.2|7492.2|7494.9|7490.9|0
1630478700000|2021-09-01 06:45:00|7495.6|7491.6|7493.7|7489.7|7496.1|7492.1|7493.7|7489.7|0
1630479000000|2021-09-01 06:50:00|7493.6|7489.6|7494.4|7490.4|7494.8|7490.8|7493.6|7489.6|0
1630479300000|2021-09-01 06:55:00|7494.6|7490.6|7495.9|7491.9|7497.1|7493.1|7494.6|7490.6|0
1630479600000|2021-09-01 07:00:00|7496|7492|7497.9|7493.9|7498.5|7494.5|7496|7492|0
1630479900000|2021-09-01 07:05:00|7497.8|7493.8|7496.8|7492.8|7499|7495|7495.9|7491.9|0
1630480200000|2021-09-01 07:10:00|7497|7493|7504.2|7501.2|7505.2|7502.2|7497|7493|302
1630480500000|2021-09-01 07:15:00|7503.7|7500.7|7501.2|7498.2|7505.2|7502.2|7500.2|7497.2|91
1630480800000|2021-09-01 07:20:00|7502.2|7499.2|7501.2|7498.2|7504.2|7501.2|7500.2|7497.2|122
1630481100000|2021-09-01 07:25:00|7500.7|7497.7|7498.7|7495.7|7502.2|7499.2|7497.2|7494.2|38
1630481400000|2021-09-01 07:30:00|7498.2|7495.2|7498.2|7495.2|7501.2|7498.2|7496.7|7493.7|51
1630481700000|2021-09-01 07:35:00|7497.7|7494.7|7500.2|7497.2|7501.2|7498.2|7497.2|7494.2|64
1630482000000|2021-09-01 07:40:00|7499.7|7496.7|7497.7|7494.7|7500.2|7497.2|7496.2|7493.2|71
1630482300000|2021-09-01 07:45:00|7497.2|7494.2|7498.7|7495.7|7499.2|7496.2|7497.2|7494.2|54
1630482600000|2021-09-01 07:50:00|7498.2|7495.2|7499.2|7496.2|7501.2|7498.2|7498.2|7495.2|56
1630482900000|2021-09-01 07:55:00|7498.7|7495.7|7499.2|7496.2|7500.2|7497.2|7498.2|7495.2|49
1630483200000|2021-09-01 08:00:00|7500.2|7497.2|7499.2|7496.2|7501.7|7498.7|7499.2|7496.2|44
1630483500000|2021-09-01 08:05:00|7498.7|7495.7|7499.7|7496.7|7501.2|7498.2|7498.2|7495.2|53
1630483800000|2021-09-01 08:10:00|7500.2|7497.2|7500.2|7497.2|7501.2|7498.2|7499.2|7496.2|76
1630484100000|2021-09-01 08:15:00|7500.7|7497.7|7499.7|7496.7|7501.2|7498.2|7499.2|7496.2|28
1630484400000|2021-09-01 08:20:00|7499.2|7496.2|7499.2|7496.2|7501.2|7498.2|7498.2|7495.2|64
1630484700000|2021-09-01 08:25:00|7498.2|7495.2|7498.7|7495.7|7499.2|7496.2|7497.2|7494.2|37
1630485000000|2021-09-01 08:30:00|7498.2|7495.2|7497.7|7494.7|7498.7|7495.7|7496.2|7493.2|45
1630485300000|2021-09-01 08:35:00|7498.2|7495.2|7495.2|7492.2|7498.2|7495.2|7495.2|7492.2|50
1630485600000|2021-09-01 08:40:00|7495.7|7492.7|7500.2|7497.2|7500.2|7497.2|7495.7|7492.7|44
1630485900000|2021-09-01 08:45:00|7499.7|7496.7|7500.2|7497.2|7500.2|7497.2|7499.2|7496.2|26
1630486200000|2021-09-01 08:50:00|7500.7|7497.7|7499.2|7496.2|7501.2|7498.2|7499.2|7496.2|31
1630486500000|2021-09-01 08:55:00|7498.2|7495.2|7497.2|7494.2|7498.2|7495.2|7497.2|7494.2|18
1630486800000|2021-09-01 09:00:00|7496.7|7493.7|7495.2|7492.2|7498.2|7495.2|7495.2|7492.2|52
1630487100000|2021-09-01 09:05:00|7495.7|7492.7|7496.2|7493.2|7496.7|7493.7|7494.2|7491.2|23
1630487400000|2021-09-01 09:10:00|7495.7|7492.7|7495.2|7492.2|7496.2|7493.2|7494.2|7491.2|21
1630487700000|2021-09-01 09:15:00|7494.7|7491.7|7496.7|7493.7|7497.2|7494.2|7494.2|7491.2|26
1630488000000|2021-09-01 09:20:00|7497.2|7494.2|7495.2|7492.2|7497.2|7494.2|7494.2|7491.2|48
1630488300000|2021-09-01 09:25:00|7495.7|7492.7|7495.7|7492.7|7497.2|7494.2|7494.2|7491.2|37
1630488600000|2021-09-01 09:30:00|7496.2|7493.2|7496.7|7493.7|7497.7|7494.7|7495.7|7492.7|18
1630488900000|2021-09-01 09:35:00|7496.2|7493.2|7498.2|7495.2|7498.2|7495.2|7496.2|7493.2|10
1630489200000|2021-09-01 09:40:00|7497.2|7494.2|7497.2|7494.2|7498.2|7495.2|7496.7|7493.7|32
1630489500000|2021-09-01 09:45:00|7496.2|7493.2|7494.2|7491.2|7496.2|7493.2|7493.2|7490.2|34
1630489800000|2021-09-01 09:50:00|7494.7|7491.7|7493.2|7490.2|7495.2|7492.2|7492.2|7489.2|36
1630490100000|2021-09-01 09:55:00|7493.7|7490.7|7494.2|7491.2|7495.2|7492.2|7492.2|7489.2|24
1630490400000|2021-09-01 10:00:00|7493.2|7490.2|7493.2|7490.2|7493.7|7490.7|7491.2|7488.2|20
1630490700000|2021-09-01 10:05:00|7492.2|7489.2|7493.7|7490.7|7494.2|7491.2|7491.2|7488.2|15
1630491000000|2021-09-01 10:10:00|7493.2|7490.2|7493.2|7490.2|7494.2|7491.2|7492.2|7489.2|21
1630491300000|2021-09-01 10:15:00|7492.7|7489.7|7491.2|7488.2|7492.7|7489.7|7491.2|7488.2|23
1630491600000|2021-09-01 10:20:00|7491.7|7488.7|7491.2|7488.2|7492.2|7489.2|7490.7|7487.7|26
1630491900000|2021-09-01 10:25:00|7490.7|7487.7|7490.2|7487.2|7491.2|7488.2|7489.7|7486.7|20
1630492200000|2021-09-01 10:30:00|7489.7|7486.7|7490.2|7487.2|7490.2|7487.2|7486.2|7483.2|52
1630492500000|2021-09-01 10:35:00|7489.7|7486.7|7490.2|7487.2|7491.2|7488.2|7489.2|7486.2|26
1630492800000|2021-09-01 10:40:00|7490.7|7487.7|7492.2|7489.2|7492.7|7489.7|7490.7|7487.7|11
1630493100000|2021-09-01 10:45:00|7491.7|7488.7|7492.2|7489.2|7492.7|7489.7|7491.2|7488.2|27
1630493400000|2021-09-01 10:50:00|7492.7|7489.7|7492.2|7489.2|7494.2|7491.2|7491.2|7488.2|36
1630493700000|2021-09-01 10:55:00|7492.7|7489.7|7492.2|7489.2|7493.2|7490.2|7490.7|7487.7|39
1630494000000|2021-09-01 11:00:00|7493.2|7490.2|7491.7|7488.7|7493.2|7490.2|7491.2|7488.2|63
1630494300000|2021-09-01 11:05:00|7491.2|7488.2|7488.2|7485.2|7491.2|7488.2|7487.2|7484.2|53
1630494600000|2021-09-01 11:10:00|7487.7|7484.7|7490.2|7487.2|7490.2|7487.2|7487.2|7484.2|42
1630494900000|2021-09-01 11:15:00|7490.7|7487.7|7492.2|7489.2|7493.2|7490.2|7490.2|7487.2|28
1630495200000|2021-09-01 11:20:00|7491.7|7488.7|7495.2|7492.2|7495.2|7492.2|7491.2|7488.2|28
1630495500000|2021-09-01 11:25:00|7496.2|7493.2|7496.2|7493.2|7497.2|7494.2|7495.2|7492.2|46
1630495800000|2021-09-01 11:30:00|7496.7|7493.7|7498.2|7495.2|7499.2|7496.2|7496.7|7493.7|43
1630496100000|2021-09-01 11:35:00|7497.7|7494.7|7498.2|7495.2|7498.2|7495.2|7495.7|7492.7|83
1630496400000|2021-09-01 11:40:00|7497.7|7494.7|7498.7|7495.7|7499.2|7496.2|7497.2|7494.2|25
1630496700000|2021-09-01 11:45:00|7498.2|7495.2|7500.2|7497.2|7500.2|7497.2|7498.2|7495.2|37
1630497000000|2021-09-01 11:50:00|7500.7|7497.7|7500.2|7497.2|7501.2|7498.2|7500.2|7497.2|42
1630497300000|2021-09-01 11:55:00|7500.7|7497.7|7501.2|7498.2|7501.2|7498.2|7500.2|7497.2|39
1630497600000|2021-09-01 12:00:00|7501.7|7498.7|7501.2|7498.2|7502.2|7499.2|7501.2|7498.2|48
1630497900000|2021-09-01 12:05:00|7501.7|7498.7|7502.2|7499.2|7503.2|7500.2|7501.2|7498.2|43
1630498200000|2021-09-01 12:10:00|7502.7|7499.7|7504.7|7501.7|7504.7|7501.7|7502.7|7499.7|54
1630498500000|2021-09-01 12:15:00|7505.2|7502.2|7505.2|7502.2|7505.2|7502.2|7502.2|7499.2|151
1630498800000|2021-09-01 12:20:00|7504.7|7501.7|7506.2|7503.2|7507.2|7504.2|7504.2|7501.2|130
1630499100000|2021-09-01 12:25:00|7505.7|7502.7|7503.2|7500.2|7506.2|7503.2|7503.2|7500.2|51
1630499400000|2021-09-01 12:30:00|7503.7|7500.7|7502.2|7499.2|7504.2|7501.2|7502.2|7499.2|80
1630499700000|2021-09-01 12:35:00|7501.7|7498.7|7502.7|7499.7|7502.7|7499.7|7501.7|7498.7|89
1630500000000|2021-09-01 12:40:00|7503.2|7500.2|7502.2|7499.2|7503.2|7500.2|7501.7|7498.7|171
1630500300000|2021-09-01 12:45:00|7501.7|7498.7|7501.2|7498.2|7503.2|7500.2|7499.7|7496.7|195
1630500600000|2021-09-01 12:50:00|7500.7|7497.7|7500.2|7497.2|7501.2|7498.2|7499.7|7496.7|84
1630500900000|2021-09-01 12:55:00|7499.7|7496.7|7499.2|7496.2|7501.2|7498.2|7499.2|7496.2|141
1630501200000|2021-09-01 13:00:00|7498.7|7495.7|7497.2|7494.2|7500.2|7497.2|7496.7|7493.7|215
1630501500000|2021-09-01 13:05:00|7497.7|7494.7|7494.2|7491.2|7498.2|7495.2|7492.7|7489.7|112
1630501800000|2021-09-01 13:10:00|7493.7|7490.7|7493.2|7490.2|7493.7|7490.7|7492.2|7489.2|28
1630502100000|2021-09-01 13:15:00|7492.7|7489.7|7491.2|7488.2|7493.2|7490.2|7490.2|7487.2|24
1630502400000|2021-09-01 13:20:00|7490.7|7487.7|7489.2|7486.2|7490.7|7487.7|7485.2|7482.2|125
1630502700000|2021-09-01 13:25:00|7488.7|7485.7|7487.2|7484.2|7489.7|7486.7|7486.7|7483.7|51
1630503000000|2021-09-01 13:30:00|7486.2|7483.2|7485.2|7482.2|7487.2|7484.2|7480.2|7477.2|360
1630503300000|2021-09-01 13:35:00|7484.7|7481.7|7485.2|7482.2|7486.2|7483.2|7482.2|7479.2|137
1630503600000|2021-09-01 13:40:00|7484.7|7481.7|7482.2|7479.2|7485.2|7482.2|7479.2|7476.2|65
1630503900000|2021-09-01 13:45:00|7481.7|7478.7|7486.2|7483.2|7487.2|7484.2|7481.2|7478.2|113
1630504200000|2021-09-01 13:50:00|7485.7|7482.7|7479.2|7476.2|7487.2|7484.2|7476.2|7473.2|239
1630504500000|2021-09-01 13:55:00|7478.7|7475.7|7476.2|7473.2|7478.7|7475.7|7472.2|7469.2|151
1630504800000|2021-09-01 14:00:00|7476.7|7473.7|7488.2|7485.2|7488.2|7485.2|7475.2|7472.2|146
1630505100000|2021-09-01 14:05:00|7487.7|7484.7|7490.2|7487.2|7490.7|7487.7|7484.2|7481.2|110
1630505400000|2021-09-01 14:10:00|7489.7|7486.7|7488.2|7485.2|7492.2|7489.2|7486.2|7483.2|135
1630505700000|2021-09-01 14:15:00|7487.7|7484.7|7484.2|7481.2|7489.2|7486.2|7483.2|7480.2|95
1630506000000|2021-09-01 14:20:00|7483.2|7480.2|7484.7|7481.7|7486.7|7483.7|7483.2|7480.2|70
1630506300000|2021-09-01 14:25:00|7484.2|7481.2|7488.7|7485.7|7490.7|7487.7|7484.2|7481.2|114
1630506600000|2021-09-01 14:30:00|7489.2|7486.2|7490.2|7487.2|7492.2|7489.2|7487.2|7484.2|108
1630506900000|2021-09-01 14:35:00|7489.7|7486.7|7486.2|7483.2|7490.2|7487.2|7483.2|7480.2|124
1630507200000|2021-09-01 14:40:00|7485.7|7482.7|7486.2|7483.2|7487.2|7484.2|7484.2|7481.2|84
1630507500000|2021-09-01 14:45:00|7485.2|7482.2|7485.7|7482.7|7487.7|7484.7|7484.2|7481.2|57
1630507800000|2021-09-01 14:50:00|7485.2|7482.2|7485.2|7482.2|7485.2|7482.2|7481.2|7478.2|63
1630508100000|2021-09-01 14:55:00|7484.7|7481.7|7486.2|7483.2|7486.2|7483.2|7483.2|7480.2|43
1630508400000|2021-09-01 15:00:00|7485.7|7482.7|7485.2|7482.2|7488.2|7485.2|7484.2|7481.2|40
1630508700000|2021-09-01 15:05:00|7484.7|7481.7|7488.2|7485.2|7488.7|7485.7|7483.2|7480.2|16
1630509000000|2021-09-01 15:10:00|7488.7|7485.7|7488.2|7485.2|7490.2|7487.2|7488.2|7485.2|117
1630509300000|2021-09-01 15:15:00|7488.7|7485.7|7491.2|7488.2|7492.2|7489.2|7488.7|7485.7|89
1630509600000|2021-09-01 15:20:00|7491.7|7488.7|7488.7|7485.7|7492.2|7489.2|7487.2|7484.2|115
1630509900000|2021-09-01 15:25:00|7488.2|7485.2|7491.2|7488.2|7492.2|7489.2|7486.7|7483.7|117
1630510200000|2021-09-01 15:30:00|7492.2|7489.2|7491.2|7488.2|7492.7|7489.7|7489.2|7486.2|89
1630510500000|2021-09-01 15:35:00|7490.7|7487.7|7489.2|7486.2|7491.2|7488.2|7489.2|7486.2|48
1630510800000|2021-09-01 15:40:00|7488.7|7485.7|7488.2|7485.2|7489.2|7486.2|7487.2|7484.2|24
1630511100000|2021-09-01 15:45:00|7488.7|7485.7|7488.2|7485.2|7489.2|7486.2|7486.2|7483.2|24
1630511400000|2021-09-01 15:50:00|7487.7|7484.7|7488.2|7485.2|7489.2|7486.2|7487.2|7484.2|31
1630511700000|2021-09-01 15:55:00|7487.7|7484.7|7488.2|7485.2|7489.2|7486.2|7487.2|7484.2|25
1630512000000|2021-09-01 16:00:00|7487.7|7484.7|7489.2|7486.2|7489.2|7486.2|7486.2|7483.2|49
1630512300000|2021-09-01 16:05:00|7488.7|7485.7|7490.2|7487.2|7491.2|7488.2|7488.2|7485.2|23
1630512600000|2021-09-01 16:10:00|7489.2|7486.2|7489.2|7486.2|7490.2|7487.2|7489.2|7486.2|20
1630512900000|2021-09-01 16:15:00|7489.7|7486.7|7489.2|7486.2|7490.2|7487.2|7488.2|7485.2|38
1630513200000|2021-09-01 16:20:00|7488.7|7485.7|7490.2|7487.2|7490.2|7487.2|7488.2|7485.2|16
1630513500000|2021-09-01 16:25:00|7490.7|7487.7|7490.2|7487.2|7491.2|7488.2|7488.2|7485.2|51
1630513800000|2021-09-01 16:30:00|7489.7|7486.7|7492.2|7489.2|7492.2|7489.2|7489.2|7486.2|38
1630514100000|2021-09-01 16:35:00|7491.7|7488.7|7494.2|7491.2|7494.2|7491.2|7491.7|7488.7|16
1630514400000|2021-09-01 16:40:00|7494.7|7491.7|7494.2|7491.2|7494.7|7491.7|7493.2|7490.2|13
1630514700000|2021-09-01 16:45:00|7494.7|7491.7|7496.2|7493.2|7496.2|7493.2|7494.7|7491.7|21
1630515000000|2021-09-01 16:50:00|7495.7|7492.7|7493.7|7490.7|7496.2|7493.2|7493.7|7490.7|25
1630515300000|2021-09-01 16:55:00|7494.2|7491.2|7496.2|7493.2|7496.2|7493.2|7493.7|7490.7|7
1630515600000|2021-09-01 17:00:00|7496.7|7493.7|7498.2|7495.2|7498.7|7495.7|7496.7|7493.7|17
1630515900000|2021-09-01 17:05:00|7498.7|7495.7|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|31
1630516200000|2021-09-01 17:10:00|7497.7|7494.7|7494.2|7491.2|7498.2|7495.2|7493.2|7490.2|79
1630516500000|2021-09-01 17:15:00|7494.7|7491.7|7495.2|7492.2|7496.2|7493.2|7494.2|7491.2|31
1630516800000|2021-09-01 17:20:00|7494.7|7491.7|7498.2|7495.2|7498.2|7495.2|7494.7|7491.7|20
1630517100000|2021-09-01 17:25:00|7497.7|7494.7|7498.2|7495.2|7498.2|7495.2|7497.7|7494.7|1
1630517400000|2021-09-01 17:30:00|7498.7|7495.7|7499.2|7496.2|7499.2|7496.2|7498.2|7495.2|31
1630517700000|2021-09-01 17:35:00|7498.7|7495.7|7497.2|7494.2|7498.7|7495.7|7496.7|7493.7|19
1630518000000|2021-09-01 17:40:00|7496.7|7493.7|7497.2|7494.2|7497.7|7494.7|7496.7|7493.7|18
1630518300000|2021-09-01 17:45:00|7496.7|7493.7|7497.2|7494.2|7497.2|7494.2|7496.7|7493.7|7
1630518600000|2021-09-01 17:50:00|7496.7|7493.7|7496.7|7493.7|7497.2|7494.2|7496.2|7493.2|8
1630518900000|2021-09-01 17:55:00|7497.2|7494.2|7496.7|7493.7|7497.2|7494.2|7496.7|7493.7|8
1630519200000|2021-09-01 18:00:00|7496.2|7493.2|7496.2|7493.2|7496.2|7493.2|7496.2|7493.2|5
1630519500000|2021-09-01 18:05:00|7495.7|7492.7|7494.2|7491.2|7495.7|7492.7|7493.7|7490.7|93
1630519800000|2021-09-01 18:10:00|7493.7|7490.7|7494.2|7491.2|7494.2|7491.2|7493.2|7490.2|44
1630520100000|2021-09-01 18:15:00|7493.2|7490.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|11
1630520400000|2021-09-01 18:20:00|7494.2|7491.2|7491.2|7488.2|7494.2|7491.2|7491.2|7488.2|88
1630520700000|2021-09-01 18:25:00|7490.2|7487.2|7490.2|7487.2|7490.7|7487.7|7490.2|7487.2|27
1630521000000|2021-09-01 18:30:00|7490.7|7487.7|7486.2|7483.2|7491.2|7488.2|7486.2|7483.2|55
1630521300000|2021-09-01 18:35:00|7485.7|7482.7|7484.2|7481.2|7485.7|7482.7|7483.2|7480.2|102
1630521600000|2021-09-01 18:40:00|7484.7|7481.7|7485.2|7482.2|7486.2|7483.2|7484.2|7481.2|21
1630521900000|2021-09-01 18:45:00|7485.7|7482.7|7486.2|7483.2|7486.2|7483.2|7485.2|7482.2|23
1630522200000|2021-09-01 18:50:00|7485.7|7482.7|7487.2|7484.2|7487.2|7484.2|7485.2|7482.2|31
1630522500000|2021-09-01 18:55:00|7487.7|7484.7|7485.2|7482.2|7487.7|7484.7|7485.2|7482.2|27
1630522800000|2021-09-01 19:00:00|7484.7|7481.7|7485.2|7482.2|7485.2|7482.2|7484.2|7481.2|10
1630523100000|2021-09-01 19:05:00|7485.7|7482.7|7483.2|7480.2|7486.2|7483.2|7482.2|7479.2|48
1630523400000|2021-09-01 19:10:00|7482.7|7479.7|7483.2|7480.2|7484.2|7481.2|7482.2|7479.2|30
1630523700000|2021-09-01 19:15:00|7483.7|7480.7|7483.2|7480.2|7483.7|7480.7|7482.2|7479.2|44
1630524000000|2021-09-01 19:20:00|7482.7|7479.7|7482.2|7479.2|7483.2|7480.2|7482.2|7479.2|73
1630524300000|2021-09-01 19:25:00|7481.2|7478.2|7477.2|7474.2|7482.2|7479.2|7477.2|7474.2|108
1630524600000|2021-09-01 19:30:00|7476.7|7473.7|7476.7|7473.7|7479.2|7476.2|7475.2|7472.2|138
1630524900000|2021-09-01 19:35:00|7477.2|7474.2|7473.7|7470.7|7478.2|7475.2|7473.7|7470.7|62
1630525200000|2021-09-01 19:40:00|7474.2|7471.2|7473.2|7470.2|7474.2|7471.2|7472.2|7469.2|71
1630525500000|2021-09-01 19:45:00|7473.7|7470.7|7477.2|7474.2|7477.2|7474.2|7473.7|7470.7|55
1630525800000|2021-09-01 19:50:00|7476.7|7473.7|7479.2|7476.2|7481.2|7478.2|7475.2|7472.2|80
1630526100000|2021-09-01 19:55:00|7479.7|7476.7|7482.2|7479.2|7482.2|7479.2|7477.2|7474.2|96
1630526400000|2021-09-01 20:00:00|7481.2|7478.2|7481.2|7478.2|7481.2|7478.2|7479.2|7476.2|33
1630526700000|2021-09-01 20:05:00|7481.7|7478.7|7482.2|7479.2|7482.2|7479.2|7481.2|7478.2|23
1630527000000|2021-09-01 20:10:00|7481.7|7478.7|7482.7|7479.7|7482.7|7479.7|7481.2|7478.2|13
1630527300000|2021-09-01 20:15:00|7483.2|7480.2|7482.2|7479.2|7483.2|7480.2|7482.2|7479.2|2
1630527900000|2021-09-01 20:25:00|7481.7|7478.7|7482.2|7479.2|7482.2|7479.2|7481.7|7478.7|5
1630528500000|2021-09-01 20:35:00|7482.7|7479.7|7482.2|7479.2|7482.7|7479.7|7482.2|7479.2|12
1630528800000|2021-09-01 20:40:00|||||||||1
1630529100000|2021-09-01 20:45:00|7481.2|7478.2|7477.2|7474.2|7481.2|7478.2|7477.2|7474.2|43
1630529400000|2021-09-01 20:50:00|7477.7|7474.7|7480.2|7477.2|7480.2|7477.2|7477.7|7474.7|10
1630529700000|2021-09-01 20:55:00|7479.7|7476.7|7479.2|7476.2|7481.7|7478.7|7478.7|7475.7|19
1630530000000|2021-09-01 21:00:00|7482.4|7478.4|7483.1|7479.1|7483.1|7479.1|7482.2|7478.2|0
1630530300000|2021-09-01 21:05:00|7483.2|7479.2|7483.3|7479.3|7483.3|7479.3|7483.1|7479.1|0
1630530600000|2021-09-01 21:10:00|7483.2|7479.2|7483.1|7479.1|7483.2|7479.2|7483.1|7479.1|0
1630530900000|2021-09-01 21:15:00|7483.2|7479.2|7482.8|7478.8|7483.3|7479.3|7482.4|7478.4|0
1630531200000|2021-09-01 21:20:00|7482.3|7478.3|7482.4|7478.4|7482.7|7478.7|7481.8|7477.8|0
1630531500000|2021-09-01 21:25:00|7481.8|7477.8|7482.4|7478.4|7482.4|7478.4|7481.8|7477.8|0
1630531800000|2021-09-01 21:30:00|7482.2|7478.2|7481.8|7477.8|7482.4|7478.4|7481.7|7477.7|0
1630532100000|2021-09-01 21:35:00|7482.1|7478.1|7481.9|7477.9|7482.1|7478.1|7481.7|7477.7|0
1630532400000|2021-09-01 21:40:00|7481.8|7477.8|7481.4|7477.4|7482.2|7478.2|7480.9|7476.9|0
1630532700000|2021-09-01 21:45:00|7481.3|7477.3|7481.8|7477.8|7482|7478|7481.3|7477.3|0
1630533000000|2021-09-01 21:50:00|7481.6|7477.6|7481.7|7477.7|7481.7|7477.7|7481.6|7477.6|0
1630533300000|2021-09-01 21:55:00|7481.6|7477.6|7481.8|7477.8|7481.9|7477.9|7481.5|7477.5|0
1630533600000|2021-09-01 22:00:00|7482.4|7478.4|7483.5|7479.5|7483.7|7479.7|7481.5|7477.5|0
1630533900000|2021-09-01 22:05:00|7483.9|7479.9|7484.5|7480.5|7484.5|7480.5|7483|7479|0
1630534200000|2021-09-01 22:10:00|7484.7|7480.7|7483.4|7479.4|7485.2|7481.2|7483.4|7479.4|0
1630534500000|2021-09-01 22:15:00|7483.6|7479.6|7485.8|7481.8|7485.8|7481.8|7483.6|7479.6|0
1630534800000|2021-09-01 22:20:00|7485.4|7481.4|7485.6|7481.6|7485.6|7481.6|7485.1|7481.1|0
1630535100000|2021-09-01 22:25:00|7485.4|7481.4|7485.7|7481.7|7485.7|7481.7|7485.2|7481.2|0
1630535400000|2021-09-01 22:30:00|7486.1|7482.1|7486.5|7482.5|7486.9|7482.9|7486.1|7482.1|0
1630535700000|2021-09-01 22:35:00|7486.7|7482.7|7485.5|7481.5|7486.9|7482.9|7485.5|7481.5|0
1630536000000|2021-09-01 22:40:00|7485.7|7481.7|7485.4|7481.4|7485.9|7481.9|7485.3|7481.3|0
1630536300000|2021-09-01 22:45:00|7485.2|7481.2|7484.7|7480.7|7485.4|7481.4|7484.3|7480.3|0
1630536600000|2021-09-01 22:50:00|7484.3|7480.3|7483.1|7479.1|7484.3|7480.3|7483.1|7479.1|0
1630536900000|2021-09-01 22:55:00|7483|7479|7482|7478|7483|7479|7480.5|7476.5|0
1630537200000|2021-09-01 23:00:00|7481.8|7477.8|7481.1|7477.1|7481.8|7477.8|7480.7|7476.7|0
1630537500000|2021-09-01 23:05:00|7481.4|7477.4|7481.3|7477.3|7481.7|7477.7|7481|7477|0
1630537800000|2021-09-01 23:10:00|7481.1|7477.1|7482.1|7478.1|7482.1|7478.1|7480.9|7476.9|0
1630538100000|2021-09-01 23:15:00|7481.7|7477.7|7480.9|7476.9|7482.1|7478.1|7480.9|7476.9|0
1630538400000|2021-09-01 23:20:00|7481|7477|7481.4|7477.4|7481.8|7477.8|7481|7477|0
1630538700000|2021-09-01 23:25:00|7481.3|7477.3|7481.3|7477.3|7481.7|7477.7|7481.1|7477.1|0
1630539000000|2021-09-01 23:30:00|7481.7|7477.7|7482.2|7478.2|7483.1|7479.1|7481.6|7477.6|0
1630539300000|2021-09-01 23:35:00|7482.4|7478.4|7483.3|7479.3|7483.3|7479.3|7482.2|7478.2|0
1630539600000|2021-09-01 23:40:00|7483.1|7479.1|7482.6|7478.6|7483.3|7479.3|7482.2|7478.2|0
1630539900000|2021-09-01 23:45:00|7482.4|7478.4|7481.9|7477.9|7483|7479|7481.5|7477.5|0
1630540200000|2021-09-01 23:50:00|7485.2|7483.2|7494.2|7492.2|7494.7|7492.7|7484.7|7482.7|646
1630540500000|2021-09-01 23:55:00|7494.7|7492.7|7495.7|7493.7|7496.2|7494.2|7493.7|7491.7|168
1630540800000|2021-09-02 00:00:00|7496.2|7494.2|7514.7|7513.7|7516.2|7515.2|7496.2|7494.2|1094
1630541100000|2021-09-02 00:05:00|7515.2|7514.2|7511.2|7510.2|7515.2|7514.2|7506.7|7505.7|848
1630541400000|2021-09-02 00:10:00|7511.7|7510.7|7509.2|7508.2|7512.2|7511.2|7502.7|7501.7|689
1630541700000|2021-09-02 00:15:00|7509.7|7508.7|7495.2|7494.2|7509.7|7508.7|7495.2|7494.2|470
1630542000000|2021-09-02 00:20:00|7495.7|7494.7|7488.2|7487.2|7495.7|7494.7|7484.7|7483.7|934
1630542300000|2021-09-02 00:25:00|7487.2|7486.2|7473.2|7472.2|7488.2|7487.2|7471.2|7470.2|1125
1630542600000|2021-09-02 00:30:00|7472.2|7471.2|7459.2|7458.2|7472.2|7471.2|7458.7|7457.7|1103
1630542900000|2021-09-02 00:35:00|7458.2|7457.2|7454.2|7453.2|7461.2|7460.2|7448.2|7447.2|1210
1630543200000|2021-09-02 00:40:00|7453.7|7452.7|7450.2|7449.2|7454.2|7453.2|7446.7|7445.7|655
1630543500000|2021-09-02 00:45:00|7449.7|7448.7|7445.2|7444.2|7449.7|7448.7|7441.2|7440.2|745
1630543800000|2021-09-02 00:50:00|7444.7|7443.7|7443.7|7442.7|7445.2|7444.2|7441.2|7440.2|496
1630544100000|2021-09-02 00:55:00|7443.2|7442.2|7442.2|7441.2|7447.7|7446.7|7441.2|7440.2|568
1630544400000|2021-09-02 01:00:00|7441.7|7440.7|7443.2|7442.2|7445.2|7444.2|7437.2|7436.2|847
1630544700000|2021-09-02 01:05:00|7443.7|7442.7|7460.2|7459.2|7461.2|7460.2|7443.7|7442.7|901
1630545000000|2021-09-02 01:10:00|7460.7|7459.7|7460.2|7459.2|7462.2|7461.2|7453.2|7452.2|335
1630545300000|2021-09-02 01:15:00|7459.7|7458.7|7450.2|7449.2|7459.7|7458.7|7448.2|7447.2|474
1630545600000|2021-09-02 01:20:00|7449.2|7448.2|7447.2|7446.2|7450.2|7449.2|7446.2|7445.2|411
1630545900000|2021-09-02 01:25:00|7446.7|7445.7|7449.2|7448.2|7450.2|7449.2|7444.2|7443.2|351
1630546200000|2021-09-02 01:30:00|7449.7|7448.7|7455.2|7454.2|7455.2|7454.2|7448.2|7447.2|352
1630546500000|2021-09-02 01:35:00|7455.7|7454.7|7453.2|7452.2|7457.7|7456.7|7451.7|7450.7|399
1630546800000|2021-09-02 01:40:00|7453.7|7452.7|7448.2|7447.2|7454.7|7453.7|7447.2|7446.2|352
1630547100000|2021-09-02 01:45:00|7449.2|7448.2|7455.2|7454.2|7457.7|7456.7|7448.2|7447.2|371
1630547400000|2021-09-02 01:50:00|7454.7|7453.7|7451.2|7450.2|7456.2|7455.2|7450.2|7449.2|229
1630547700000|2021-09-02 01:55:00|7451.7|7450.7|7451.2|7450.2|7453.2|7452.2|7449.2|7448.2|381
1630548000000|2021-09-02 02:00:00|7450.2|7449.2|7454.2|7453.2|7454.2|7453.2|7449.2|7448.2|314
1630548300000|2021-09-02 02:05:00|7455.2|7454.2|7456.7|7455.7|7460.2|7459.2|7454.2|7453.2|296
1630548600000|2021-09-02 02:10:00|7456.2|7455.2|7457.2|7456.2|7459.2|7458.2|7456.2|7455.2|240
1630548900000|2021-09-02 02:15:00|7457.7|7456.7|7463.2|7462.2|7464.2|7463.2|7457.2|7456.2|299
1630549200000|2021-09-02 02:20:00|7462.7|7461.7|7457.2|7456.2|7463.2|7462.2|7455.2|7454.2|283
1630549500000|2021-09-02 02:25:00|7457.7|7456.7|7460.2|7459.2|7462.2|7461.2|7457.7|7456.7|350
1630549800000|2021-09-02 02:30:00|7459.2|7458.2|7463.2|7462.2|7463.2|7462.2|7457.2|7456.2|273
1630550100000|2021-09-02 02:35:00|7463.7|7462.7|7464.2|7463.2|7466.7|7465.7|7462.2|7461.2|169
1630550400000|2021-09-02 02:40:00|7466.2|7465.2|7465.2|7464.2|7467.2|7466.2|7463.2|7462.2|211
1630550700000|2021-09-02 02:45:00|7464.2|7463.2|7463.2|7462.2|7467.2|7466.2|7462.2|7461.2|239
1630551000000|2021-09-02 02:50:00|7463.7|7462.7|7461.2|7460.2|7464.7|7463.7|7459.2|7458.2|314
1630551300000|2021-09-02 02:55:00|7460.7|7459.7|7453.2|7452.2|7462.2|7461.2|7452.2|7451.2|328
1630551600000|2021-09-02 03:00:00|7452.7|7451.7|7458.2|7457.2|7459.7|7458.7|7451.2|7450.2|311
1630551900000|2021-09-02 03:05:00|7457.7|7456.7|7460.2|7459.2|7460.7|7459.7|7456.2|7455.2|235
1630552200000|2021-09-02 03:10:00|7459.7|7458.7|7456.2|7455.2|7461.2|7460.2|7455.2|7454.2|292
1630552500000|2021-09-02 03:15:00|7455.2|7454.2|7460.2|7459.2|7461.2|7460.2|7454.2|7453.2|269
1630552800000|2021-09-02 03:20:00|7461.2|7460.2|7461.2|7460.2|7462.7|7461.7|7459.7|7458.7|199
1630553100000|2021-09-02 03:25:00|7462.2|7461.2|7470.2|7469.2|7474.2|7473.2|7461.7|7460.7|531
1630553400000|2021-09-02 03:30:00|7469.2|7468.2|7469.2|7468.2|7471.2|7470.2|7468.7|7467.7|292
1630553700000|2021-09-02 03:35:00|7469.7|7468.7|7469.2|7468.2|7470.2|7469.2|7466.2|7465.2|349
1630554000000|2021-09-02 03:40:00|7468.7|7467.7|7471.2|7470.2|7471.2|7470.2|7467.2|7466.2|217
1630554300000|2021-09-02 03:45:00|7470.7|7469.7|7472.2|7471.2|7474.2|7473.2|7470.2|7469.2|196
1630554600000|2021-09-02 03:50:00|7471.7|7470.7|7470.2|7469.2|7471.7|7470.7|7466.2|7465.2|273
1630554900000|2021-09-02 03:55:00|7470.7|7469.7|7470.2|7469.2|7472.2|7471.2|7468.7|7467.7|312
1630555200000|2021-09-02 04:00:00|7471.2|7470.2|7475.2|7474.2|7479.2|7478.2|7471.2|7470.2|351
1630555500000|2021-09-02 04:05:00|7474.2|7473.2|7475.2|7474.2|7477.2|7476.2|7474.2|7473.2|226
1630555800000|2021-09-02 04:10:00|7474.2|7473.2|7472.2|7471.2|7474.2|7473.2|7471.2|7470.2|157
1630556100000|2021-09-02 04:15:00|7472.7|7471.7|7474.2|7473.2|7478.2|7477.2|7472.2|7471.2|308
1630556400000|2021-09-02 04:20:00|7473.7|7472.7|7473.2|7472.2|7476.2|7475.2|7473.2|7472.2|166
1630556700000|2021-09-02 04:25:00|7473.7|7472.7|7475.2|7474.2|7475.2|7474.2|7473.2|7472.2|182
1630557000000|2021-09-02 04:30:00|7475.7|7474.7|7464.2|7463.2|7475.7|7474.7|7464.2|7463.2|465
1630557300000|2021-09-02 04:35:00|7464.7|7463.7|7462.2|7461.2|7467.2|7466.2|7462.2|7461.2|469
1630557600000|2021-09-02 04:40:00|7463.2|7462.2|7468.7|7467.7|7469.2|7468.2|7462.2|7461.2|285
1630557900000|2021-09-02 04:45:00|7468.2|7467.2|7471.2|7470.2|7471.2|7470.2|7466.2|7465.2|242
1630558200000|2021-09-02 04:50:00|7470.7|7469.7|7468.2|7467.2|7472.2|7471.2|7467.2|7466.2|261
1630558500000|2021-09-02 04:55:00|7468.7|7467.7|7473.2|7472.2|7473.2|7472.2|7468.7|7467.7|388
1630558800000|2021-09-02 05:00:00|7472.7|7471.7|7467.2|7466.2|7472.7|7471.7|7464.2|7463.2|375
1630559100000|2021-09-02 05:05:00|7468.2|7467.2|7472.2|7471.2|7473.2|7472.2|7468.2|7467.2|258
1630559400000|2021-09-02 05:10:00|7473.2|7472.2|7474.2|7473.2|7474.2|7473.2|7470.2|7469.2|342
1630559700000|2021-09-02 05:15:00|7473.2|7472.2|7477.2|7476.2|7477.2|7476.2|7471.2|7470.2|368
1630560000000|2021-09-02 05:20:00|7477.7|7476.7|7479.2|7478.2|7479.2|7478.2|7474.2|7473.2|405
1630560300000|2021-09-02 05:25:00|7479.7|7478.7|7479.2|7478.2|7480.2|7479.2|7478.2|7477.2|307
1630560600000|2021-09-02 05:30:00|7480.2|7479.2|7475.2|7474.2|7480.2|7479.2|7474.2|7473.2|327
1630560900000|2021-09-02 05:35:00|7476.2|7475.2|7476.2|7475.2|7477.2|7476.2|7473.2|7472.2|413
1630561200000|2021-09-02 05:40:00|7477.2|7476.2|7481.2|7480.2|7481.2|7480.2|7477.2|7476.2|406
1630561500000|2021-09-02 05:45:00|7481.7|7480.7|7486.2|7485.2|7486.2|7485.2|7481.7|7480.7|681
1630561800000|2021-09-02 05:50:00|7486.7|7485.7|7483.2|7482.2|7487.2|7486.2|7483.2|7482.2|691
1630562100000|2021-09-02 05:55:00|7483.7|7482.7|7488.2|7487.2|7489.2|7488.2|7483.7|7482.7|905
1630562400000|2021-09-02 06:00:00|7487.7|7485.7|7483.7|7481.7|7489.7|7487.7|7477.7|7475.7|1761
1630562700000|2021-09-02 06:05:00|7483.2|7481.2|7489.2|7487.2|7489.7|7487.7|7481.7|7479.7|2687
1630563000000|2021-09-02 06:10:00|7488.7|7486.7|7483.7|7481.7|7489.7|7487.7|7483.2|7481.2|1389
1630563300000|2021-09-02 06:15:00|7483.2|7481.2|7482.7|7480.7|7483.2|7481.2|7480.7|7478.7|509
1630563600000|2021-09-02 06:20:00|7482.2|7480.2|7486.7|7484.7|7487.7|7485.7|7481.7|7479.7|855
1630563900000|2021-09-02 06:25:00|7486.2|7484.2|7485.2|7483.2|7488.7|7486.7|7484.7|7482.7|703
1630564200000|2021-09-02 06:30:00|7485.7|7481.7|7487.3|7483.3|7487.6|7483.6|7485.7|7481.7|0
1630564500000|2021-09-02 06:35:00|7487.4|7483.4|7489.9|7485.9|7489.9|7485.9|7487.4|7483.4|0
1630564800000|2021-09-02 06:40:00|7489.8|7485.8|7490.4|7486.4|7490.5|7486.5|7489.4|7485.4|0
1630565100000|2021-09-02 06:45:00|7490.3|7486.3|7491|7487|7491.7|7487.7|7490|7486|0
1630565400000|2021-09-02 06:50:00|7491.2|7487.2|7491.1|7487.1|7492.4|7488.4|7490.7|7486.7|0
1630565700000|2021-09-02 06:55:00|7490.9|7486.9|7489.4|7485.4|7491.8|7487.8|7488.9|7484.9|0
1630566000000|2021-09-02 07:00:00|7489.3|7485.3|7489.4|7485.4|7489.7|7485.7|7486.3|7482.3|0
1630566300000|2021-09-02 07:05:00|7489.6|7485.6|7489.2|7485.2|7490.8|7486.8|7488.3|7484.3|0
1630566600000|2021-09-02 07:10:00|7489.1|7485.1|7489.7|7486.7|7493.7|7490.7|7487.2|7484.2|315
1630566900000|2021-09-02 07:15:00|7490.2|7487.2|7486.7|7483.7|7492.2|7489.2|7486.2|7483.2|173
1630567200000|2021-09-02 07:20:00|7486.2|7483.2|7489.2|7486.2|7489.2|7486.2|7486.2|7483.2|136
1630567500000|2021-09-02 07:25:00|7489.7|7486.7|7490.2|7487.2|7491.2|7488.2|7488.2|7485.2|158
1630567800000|2021-09-02 07:30:00|7490.7|7487.7|7489.7|7486.7|7491.2|7488.2|7488.2|7485.2|73
1630568100000|2021-09-02 07:35:00|7489.2|7486.2|7488.2|7485.2|7490.2|7487.2|7488.2|7485.2|16
1630568400000|2021-09-02 07:40:00|7488.7|7485.7|7491.2|7488.2|7491.2|7488.2|7488.7|7485.7|44
1630568700000|2021-09-02 07:45:00|7490.7|7487.7|7494.2|7491.2|7494.2|7491.2|7490.2|7487.2|40
1630569000000|2021-09-02 07:50:00|7495.2|7492.2|7493.2|7490.2|7495.2|7492.2|7493.2|7490.2|57
1630569300000|2021-09-02 07:55:00|7493.7|7490.7|7496.7|7493.7|7497.2|7494.2|7492.7|7489.7|67
1630569600000|2021-09-02 08:00:00|7496.2|7493.2|7496.7|7493.7|7499.2|7496.2|7496.2|7493.2|116
1630569900000|2021-09-02 08:05:00|7497.2|7494.2|7498.7|7495.7|7499.2|7496.2|7496.7|7493.7|73
1630570200000|2021-09-02 08:10:00|7499.2|7496.2|7496.7|7493.7|7499.2|7496.2|7496.2|7493.2|53
1630570500000|2021-09-02 08:15:00|7497.2|7494.2|7496.7|7493.7|7498.2|7495.2|7495.7|7492.7|40
1630570800000|2021-09-02 08:20:00|7496.2|7493.2|7494.2|7491.2|7496.2|7493.2|7493.7|7490.7|37
1630571100000|2021-09-02 08:25:00|7495.2|7492.2|7495.2|7492.2|7496.2|7493.2|7494.7|7491.7|59
1630571400000|2021-09-02 08:30:00|7495.7|7492.7|7498.2|7495.2|7499.2|7496.2|7495.2|7492.2|64
1630571700000|2021-09-02 08:35:00|7497.2|7494.2|7496.2|7493.2|7497.7|7494.7|7496.2|7493.2|31
1630572000000|2021-09-02 08:40:00|7496.7|7493.7|7495.2|7492.2|7496.7|7493.7|7494.2|7491.2|19
1630572300000|2021-09-02 08:45:00|7496.2|7493.2|7497.2|7494.2|7497.2|7494.2|7495.2|7492.2|29
1630572600000|2021-09-02 08:50:00|7497.7|7494.7|7496.2|7493.2|7498.2|7495.2|7496.2|7493.2|5
1630572900000|2021-09-02 08:55:00|7495.7|7492.7|7497.2|7494.2|7497.2|7494.2|7495.2|7492.2|9
1630573200000|2021-09-02 09:00:00|7497.7|7494.7|7497.2|7494.2|7498.2|7495.2|7496.2|7493.2|32
1630573500000|2021-09-02 09:05:00|7496.7|7493.7|7496.2|7493.2|7497.2|7494.2|7496.2|7493.2|10
1630573800000|2021-09-02 09:10:00|7496.7|7493.7|7496.2|7493.2|7497.2|7494.2|7495.2|7492.2|23
1630574100000|2021-09-02 09:15:00|7496.7|7493.7|7494.2|7491.2|7497.2|7494.2|7493.2|7490.2|27
1630574400000|2021-09-02 09:20:00|7493.7|7490.7|7493.2|7490.2|7494.2|7491.2|7492.2|7489.2|50
1630574700000|2021-09-02 09:25:00|7492.7|7489.7|7494.2|7491.2|7494.2|7491.2|7492.7|7489.7|37
1630575000000|2021-09-02 09:30:00|7494.7|7491.7|7497.2|7494.2|7497.2|7494.2|7494.7|7491.7|31
1630575300000|2021-09-02 09:35:00|7496.7|7493.7|7496.2|7493.2|7497.2|7494.2|7496.2|7493.2|23
1630575600000|2021-09-02 09:40:00|7496.7|7493.7|7493.2|7490.2|7497.2|7494.2|7493.2|7490.2|13
1630575900000|2021-09-02 09:45:00|7493.7|7490.7|7496.2|7493.2|7496.2|7493.2|7493.7|7490.7|42
1630576200000|2021-09-02 09:50:00|7495.7|7492.7|7493.2|7490.2|7496.2|7493.2|7492.2|7489.2|44
1630576500000|2021-09-02 09:55:00|7492.7|7489.7|7491.7|7488.7|7493.2|7490.2|7491.2|7488.2|41
1630576800000|2021-09-02 10:00:00|7492.2|7489.2|7494.2|7491.2|7494.2|7491.2|7492.2|7489.2|33
1630577100000|2021-09-02 10:05:00|7494.7|7491.7|7494.2|7491.2|7494.7|7491.7|7493.2|7490.2|30
1630577400000|2021-09-02 10:10:00|7493.7|7490.7|7493.2|7490.2|7494.2|7491.2|7492.2|7489.2|29
1630577700000|2021-09-02 10:15:00|7493.7|7490.7|7493.2|7490.2|7493.7|7490.7|7492.2|7489.2|23
1630578000000|2021-09-02 10:20:00|7493.7|7490.7|7494.2|7491.2|7494.2|7491.2|7493.2|7490.2|6
1630578300000|2021-09-02 10:25:00|7493.7|7490.7|7495.2|7492.2|7496.2|7493.2|7493.2|7490.2|28
1630578600000|2021-09-02 10:30:00|7495.7|7492.7|7495.2|7492.2|7496.2|7493.2|7495.2|7492.2|18
1630578900000|2021-09-02 10:35:00|7494.2|7491.2|7494.2|7491.2|7495.2|7492.2|7493.2|7490.2|43
1630579200000|2021-09-02 10:40:00|7494.7|7491.7|7495.2|7492.2|7495.7|7492.7|7493.7|7490.7|31
1630579500000|2021-09-02 10:45:00|7495.7|7492.7|7493.2|7490.2|7495.7|7492.7|7493.2|7490.2|13
1630579800000|2021-09-02 10:50:00|7493.7|7490.7|7495.2|7492.2|7495.2|7492.2|7493.7|7490.7|12
1630580100000|2021-09-02 10:55:00|7495.7|7492.7|7495.2|7492.2|7496.2|7493.2|7495.2|7492.2|49
1630580400000|2021-09-02 11:00:00|7495.7|7492.7|7496.2|7493.2|7496.2|7493.2|7495.2|7492.2|15
1630580700000|2021-09-02 11:05:00|7496.7|7493.7|7496.2|7493.2|7497.2|7494.2|7496.2|7493.2|19
1630581000000|2021-09-02 11:10:00|7495.2|7492.2|7495.2|7492.2|7496.2|7493.2|7495.2|7492.2|18
1630581300000|2021-09-02 11:15:00|7495.7|7492.7|7496.2|7493.2|7496.2|7493.2|7495.2|7492.2|10
1630581600000|2021-09-02 11:20:00|7496.7|7493.7|7496.2|7493.2|7497.2|7494.2|7496.2|7493.2|40
1630581900000|2021-09-02 11:25:00|7496.7|7493.7|7497.2|7494.2|7497.7|7494.7|7496.2|7493.2|22
1630582200000|2021-09-02 11:30:00|7497.7|7494.7|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|11
1630582500000|2021-09-02 11:35:00|7497.2|7494.2|7495.2|7492.2|7497.2|7494.2|7495.2|7492.2|7
1630582800000|2021-09-02 11:40:00|7494.7|7491.7|7495.2|7492.2|7496.2|7493.2|7494.2|7491.2|23
1630583100000|2021-09-02 11:45:00|7495.7|7492.7|7495.2|7492.2|7496.7|7493.7|7494.2|7491.2|16
1630583400000|2021-09-02 11:50:00|7496.2|7493.2|7495.2|7492.2|7496.7|7493.7|7495.2|7492.2|20
1630583700000|2021-09-02 11:55:00|7495.7|7492.7|7495.2|7492.2|7496.2|7493.2|7495.2|7492.2|8
1630584000000|2021-09-02 12:00:00|7495.7|7492.7|7496.2|7493.2|7496.2|7493.2|7495.2|7492.2|7
1630584300000|2021-09-02 12:05:00|7495.2|7492.2|7495.2|7492.2|7495.2|7492.2|7495.2|7492.2|15
1630584600000|2021-09-02 12:10:00|7496.2|7493.2|7498.2|7495.2|7498.2|7495.2|7495.7|7492.7|43
1630584900000|2021-09-02 12:15:00|7498.7|7495.7|7498.2|7495.2|7499.2|7496.2|7498.2|7495.2|47
1630585200000|2021-09-02 12:20:00|7499.2|7496.2|7499.7|7496.7|7499.7|7496.7|7498.2|7495.2|12
1630585500000|2021-09-02 12:25:00|7499.2|7496.2|7499.2|7496.2|7499.2|7496.2|7498.2|7495.2|10
1630585800000|2021-09-02 12:30:00|7499.7|7496.7|7499.2|7496.2|7500.2|7497.2|7498.2|7495.2|83
1630586100000|2021-09-02 12:35:00|7499.7|7496.7|7499.2|7496.2|7500.7|7497.7|7499.2|7496.2|48
1630586400000|2021-09-02 12:40:00|7499.7|7496.7|7499.2|7496.2|7500.2|7497.2|7498.2|7495.2|60
1630586700000|2021-09-02 12:45:00|7499.7|7496.7|7500.2|7497.2|7500.2|7497.2|7499.2|7496.2|22
1630587000000|2021-09-02 12:50:00|7499.2|7496.2|7498.2|7495.2|7499.2|7496.2|7498.2|7495.2|30
1630587300000|2021-09-02 12:55:00|7498.7|7495.7|7497.2|7494.2|7498.7|7495.7|7497.2|7494.2|18
1630587600000|2021-09-02 13:00:00|7498.2|7495.2|7500.2|7497.2|7500.7|7497.7|7498.2|7495.2|47
1630587900000|2021-09-02 13:05:00|7499.7|7496.7|7499.2|7496.2|7500.2|7497.2|7499.2|7496.2|15
1630588200000|2021-09-02 13:10:00|7498.7|7495.7|7497.2|7494.2|7499.2|7496.2|7497.2|7494.2|25
1630588500000|2021-09-02 13:15:00|7497.7|7494.7|7497.2|7494.2|7498.2|7495.2|7497.2|7494.2|26
1630588800000|2021-09-02 13:20:00|7497.7|7494.7|7498.2|7495.2|7498.7|7495.7|7497.2|7494.2|28
1630589100000|2021-09-02 13:25:00|7498.7|7495.7|7499.7|7496.7|7500.7|7497.7|7498.2|7495.2|39
1630589400000|2021-09-02 13:30:00|7499.2|7496.2|7500.2|7497.2|7502.2|7499.2|7499.2|7496.2|194
1630589700000|2021-09-02 13:35:00|7499.7|7496.7|7498.2|7495.2|7500.2|7497.2|7496.2|7493.2|112
1630590000000|2021-09-02 13:40:00|7498.7|7495.7|7497.2|7494.2|7500.2|7497.2|7497.2|7494.2|77
1630590300000|2021-09-02 13:45:00|7497.7|7494.7|7498.2|7495.2|7501.2|7498.2|7497.2|7494.2|211
1630590600000|2021-09-02 13:50:00|7498.7|7495.7|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|42
1630590900000|2021-09-02 13:55:00|7499.2|7496.2|7498.7|7495.7|7499.2|7496.2|7496.7|7493.7|36
1630591200000|2021-09-02 14:00:00|7499.2|7496.2|7499.2|7496.2|7501.2|7498.2|7499.2|7496.2|129
1630591500000|2021-09-02 14:05:00|7499.7|7496.7|7499.2|7496.2|7501.2|7498.2|7498.7|7495.7|95
1630591800000|2021-09-02 14:10:00|7498.7|7495.7|7499.2|7496.2|7499.7|7496.7|7497.2|7494.2|92
1630592100000|2021-09-02 14:15:00|7499.7|7496.7|7499.2|7496.2|7500.2|7497.2|7497.2|7494.2|58
1630592400000|2021-09-02 14:20:00|7499.7|7496.7|7502.7|7499.7|7503.2|7500.2|7499.2|7496.2|41
1630592700000|2021-09-02 14:25:00|7502.2|7499.2|7503.2|7500.2|7504.2|7501.2|7502.2|7499.2|46
1630593000000|2021-09-02 14:30:00|7504.2|7501.2|7503.7|7500.7|7504.7|7501.7|7502.2|7499.2|129
1630593300000|2021-09-02 14:35:00|7504.2|7501.2|7501.2|7498.2|7504.2|7501.2|7500.2|7497.2|158
1630593600000|2021-09-02 14:40:00|7501.7|7498.7|7503.2|7500.2|7503.2|7500.2|7500.2|7497.2|79
1630593900000|2021-09-02 14:45:00|7503.7|7500.7|7503.2|7500.2|7504.2|7501.2|7502.2|7499.2|107
1630594200000|2021-09-02 14:50:00|7503.7|7500.7|7504.2|7501.2|7506.2|7503.2|7503.2|7500.2|126
1630594500000|2021-09-02 14:55:00|7504.7|7501.7|7502.2|7499.2|7505.2|7502.2|7502.2|7499.2|74
1630594800000|2021-09-02 15:00:00|7502.7|7499.7|7503.2|7500.2|7505.2|7502.2|7502.7|7499.7|61
1630595100000|2021-09-02 15:05:00|7502.7|7499.7|7502.2|7499.2|7505.2|7502.2|7502.2|7499.2|60
1630595400000|2021-09-02 15:10:00|7503.2|7500.2|7505.2|7502.2|7505.7|7502.7|7502.7|7499.7|51
1630595700000|2021-09-02 15:15:00|7505.7|7502.7|7506.2|7503.2|7508.2|7505.2|7505.2|7502.2|72
1630596000000|2021-09-02 15:20:00|7505.7|7502.7|7506.2|7503.2|7507.2|7504.2|7504.7|7501.7|54
1630596300000|2021-09-02 15:25:00|7506.7|7503.7|7508.7|7505.7|7508.7|7505.7|7505.7|7502.7|30
1630596600000|2021-09-02 15:30:00|7508.2|7505.2|7505.2|7502.2|7509.2|7506.2|7505.2|7502.2|117
1630596900000|2021-09-02 15:35:00|7505.7|7502.7|7509.2|7506.2|7509.7|7506.7|7505.2|7502.2|130
1630597200000|2021-09-02 15:40:00|7509.7|7506.7|7508.2|7505.2|7510.2|7507.2|7508.2|7505.2|35
1630597500000|2021-09-02 15:45:00|7508.7|7505.7|7507.2|7504.2|7509.2|7506.2|7507.2|7504.2|50
1630597800000|2021-09-02 15:50:00|7508.2|7505.2|7506.7|7503.7|7509.2|7506.2|7506.2|7503.2|82
1630598100000|2021-09-02 15:55:00|7507.2|7504.2|7508.2|7505.2|7508.2|7505.2|7506.2|7503.2|48
1630598400000|2021-09-02 16:00:00|7507.7|7504.7|7506.2|7503.2|7507.7|7504.7|7505.7|7502.7|25
1630598700000|2021-09-02 16:05:00|7506.7|7503.7|7506.2|7503.2|7507.2|7504.2|7506.2|7503.2|27
1630599000000|2021-09-02 16:10:00|7506.7|7503.7|7506.2|7503.2|7507.7|7504.7|7505.7|7502.7|72
1630599300000|2021-09-02 16:15:00|7506.7|7503.7|7507.7|7504.7|7508.2|7505.2|7506.2|7503.2|63
1630599600000|2021-09-02 16:20:00|7508.2|7505.2|7508.7|7505.7|7509.2|7506.2|7508.2|7505.2|51
1630599900000|2021-09-02 16:25:00|7508.2|7505.2|7509.2|7506.2|7509.2|7506.2|7508.2|7505.2|21
1630600200000|2021-09-02 16:30:00|7508.7|7505.7|7509.2|7506.2|7510.2|7507.2|7508.7|7505.7|38
1630600500000|2021-09-02 16:35:00|7508.7|7505.7|7509.2|7506.2|7509.2|7506.2|7508.7|7505.7|80
1630600800000|2021-09-02 16:40:00|7508.7|7505.7|7510.7|7507.7|7511.2|7508.2|7508.7|7505.7|16
1630601100000|2021-09-02 16:45:00|7511.2|7508.2|7510.2|7507.2|7511.2|7508.2|7510.2|7507.2|16
1630601400000|2021-09-02 16:50:00|7510.7|7507.7|7512.2|7509.2|7512.2|7509.2|7510.2|7507.2|55
1630601700000|2021-09-02 16:55:00|7511.7|7508.7|7511.2|7508.2|7512.2|7509.2|7511.2|7508.2|23
1630602000000|2021-09-02 17:00:00|7511.7|7508.7|7511.7|7508.7|7512.2|7509.2|7511.2|7508.2|16
1630602300000|2021-09-02 17:05:00|7512.2|7509.2|7510.7|7507.7|7512.2|7509.2|7510.2|7507.2|14
1630602600000|2021-09-02 17:10:00|7511.2|7508.2|7511.2|7508.2|7511.2|7508.2|7510.2|7507.2|17
1630602900000|2021-09-02 17:15:00|7511.7|7508.7|7509.2|7506.2|7512.2|7509.2|7509.2|7506.2|52
1630603200000|2021-09-02 17:20:00|7509.7|7506.7|7507.7|7504.7|7510.2|7507.2|7507.2|7504.2|22
1630603500000|2021-09-02 17:25:00|7508.2|7505.2|7506.2|7503.2|7508.2|7505.2|7504.2|7501.2|78
1630603800000|2021-09-02 17:30:00|7506.7|7503.7|7507.2|7504.2|7508.2|7505.2|7506.2|7503.2|8
1630604100000|2021-09-02 17:35:00|7506.7|7503.7|7505.7|7502.7|7507.2|7504.2|7505.2|7502.2|20
1630604400000|2021-09-02 17:40:00|7505.2|7502.2|7503.2|7500.2|7506.7|7503.7|7502.7|7499.7|29
1630604700000|2021-09-02 17:45:00|7503.7|7500.7|7501.2|7498.2|7504.2|7501.2|7500.7|7497.7|18
1630605000000|2021-09-02 17:50:00|7500.7|7497.7|7501.2|7498.2|7502.2|7499.2|7500.2|7497.2|14
1630605300000|2021-09-02 17:55:00|7502.2|7499.2|7502.7|7499.7|7503.7|7500.7|7501.2|7498.2|25
1630605600000|2021-09-02 18:00:00|7502.2|7499.2|7502.7|7499.7|7503.2|7500.2|7501.2|7498.2|71
1630605900000|2021-09-02 18:05:00|7503.2|7500.2|7501.7|7498.7|7503.2|7500.2|7500.7|7497.7|102
1630606200000|2021-09-02 18:10:00|7502.2|7499.2|7501.2|7498.2|7502.2|7499.2|7497.7|7494.7|65
1630606500000|2021-09-02 18:15:00|7500.7|7497.7|7502.2|7499.2|7502.2|7499.2|7500.2|7497.2|10
1630606800000|2021-09-02 18:20:00|7501.7|7498.7|7500.7|7497.7|7503.2|7500.2|7500.2|7497.2|2
1630607100000|2021-09-02 18:25:00|7500.2|7497.2|7497.7|7494.7|7500.7|7497.7|7497.2|7494.2|39
1630607400000|2021-09-02 18:30:00|7498.2|7495.2|7499.2|7496.2|7500.2|7497.2|7497.2|7494.2|14
1630607700000|2021-09-02 18:35:00|7499.7|7496.7|7498.7|7495.7|7499.7|7496.7|7496.7|7493.7|16
1630608000000|2021-09-02 18:40:00|7499.2|7496.2|7499.7|7496.7|7500.2|7497.2|7498.2|7495.2|10
1630608300000|2021-09-02 18:45:00|7500.2|7497.2|7500.2|7497.2|7501.7|7498.7|7499.7|7496.7|7
1630608600000|2021-09-02 18:50:00|7500.7|7497.7|7502.2|7499.2|7502.7|7499.7|7499.7|7496.7|44
1630608900000|2021-09-02 18:55:00|7502.7|7499.7|7503.2|7500.2|7504.2|7501.2|7502.2|7499.2|15
1630609200000|2021-09-02 19:00:00|7503.7|7500.7|7504.2|7501.2|7505.2|7502.2|7503.2|7500.2|11
1630609500000|2021-09-02 19:05:00|7504.7|7501.7|7502.2|7499.2|7506.2|7503.2|7502.2|7499.2|32
1630609800000|2021-09-02 19:10:00|7502.7|7499.7|7504.2|7501.2|7505.2|7502.2|7501.7|7498.7|48
1630610100000|2021-09-02 19:15:00|7504.7|7501.7|7506.2|7503.2|7506.7|7503.7|7504.2|7501.2|41
1630610400000|2021-09-02 19:20:00|7505.7|7502.7|7505.2|7502.2|7507.2|7504.2|7505.2|7502.2|31
1630610700000|2021-09-02 19:25:00|7505.7|7502.7|7503.2|7500.2|7506.2|7503.2|7503.2|7500.2|33
1630611000000|2021-09-02 19:30:00|7504.2|7501.2|7504.2|7501.2|7504.7|7501.7|7503.2|7500.2|19
1630611300000|2021-09-02 19:35:00|7504.7|7501.7|7503.2|7500.2|7505.2|7502.2|7498.7|7495.7|48
1630611600000|2021-09-02 19:40:00|7502.7|7499.7|7503.2|7500.2|7506.2|7503.2|7502.2|7499.2|15
1630611900000|2021-09-02 19:45:00|7503.7|7500.7|7498.2|7495.2|7503.7|7500.7|7497.7|7494.7|73
1630612200000|2021-09-02 19:50:00|7498.7|7495.7|7498.7|7495.7|7500.2|7497.2|7498.2|7495.2|252
1630612500000|2021-09-02 19:55:00|7498.2|7495.2|7501.7|7498.7|7502.2|7499.2|7496.7|7493.7|296
1630612800000|2021-09-02 20:00:00|7501.2|7498.2|7503.2|7500.2|7504.2|7501.2|7500.2|7497.2|84
1630613100000|2021-09-02 20:05:00|7502.7|7499.7|7501.2|7498.2|7503.2|7500.2|7501.2|7498.2|30
1630613400000|2021-09-02 20:10:00|7501.7|7498.7|7502.2|7499.2|7503.2|7500.2|7501.2|7498.2|13
1630613700000|2021-09-02 20:15:00|7502.7|7499.7|7503.2|7500.2|7503.2|7500.2|7502.2|7499.2|8
1630614000000|2021-09-02 20:20:00|7502.7|7499.7|7502.7|7499.7|7503.2|7500.2|7502.2|7499.2|8
1630614300000|2021-09-02 20:25:00|7502.2|7499.2|7502.7|7499.7|7503.2|7500.2|7502.2|7499.2|6
1630614600000|2021-09-02 20:30:00|7502.2|7499.2|7502.2|7499.2|7502.7|7499.7|7502.2|7499.2|1
1630614900000|2021-09-02 20:35:00|7502.7|7499.7|7502.2|7499.2|7503.2|7500.2|7502.2|7499.2|14
1630615200000|2021-09-02 20:40:00|7502.7|7499.7|7502.2|7499.2|7503.2|7500.2|7501.2|7498.2|78
1630615500000|2021-09-02 20:45:00|7501.2|7498.2|7502.2|7499.2|7502.2|7499.2|7501.2|7498.2|61
1630615800000|2021-09-02 20:50:00|7502.7|7499.7|7503.2|7500.2|7503.2|7500.2|7502.2|7499.2|32
1630616100000|2021-09-02 20:55:00|7502.7|7499.7|7502.7|7499.7|7502.7|7499.7|7502.2|7499.2|5
1630616400000|2021-09-02 21:00:00|7503|7499|7503.2|7499.2|7503.7|7499.7|7502.9|7498.9|0
1630616700000|2021-09-02 21:05:00|7503.1|7499.1|7504|7500|7504.2|7500.2|7503.1|7499.1|0
1630617000000|2021-09-02 21:10:00|7504.2|7500.2|7504.5|7500.5|7504.7|7500.7|7503.9|7499.9|0
1630617600000|2021-09-02 21:20:00|7504.4|7500.4|7504|7500|7504.4|7500.4|7504|7500|0
1630617900000|2021-09-02 21:25:00|7503.9|7499.9|7504|7500|7504.2|7500.2|7503.7|7499.7|0
1630618200000|2021-09-02 21:30:00|7503.8|7499.8|7503.8|7499.8|7503.8|7499.8|7503.8|7499.8|0
1630618500000|2021-09-02 21:35:00|7503.6|7499.6|7503.7|7499.7|7503.7|7499.7|7503.5|7499.5|0
1630618800000|2021-09-02 21:40:00|7503.8|7499.8|7506|7502|7506|7502|7503.5|7499.5|0
1630619100000|2021-09-02 21:45:00|7506.2|7502.2|7506|7502|7506.3|7502.3|7506|7502|0
1630619400000|2021-09-02 21:50:00|7505.7|7501.7|7505.5|7501.5|7505.7|7501.7|7505.5|7501.5|0
1630619700000|2021-09-02 21:55:00|7505.7|7501.7|7505.8|7501.8|7506|7502|7505.7|7501.7|0
1630620000000|2021-09-02 22:00:00|7505.9|7501.9|7504.2|7500.2|7505.9|7501.9|7503.9|7499.9|0
1630620300000|2021-09-02 22:05:00|7504.3|7500.3|7504.3|7500.3|7504.3|7500.3|7504.3|7500.3|0
1630620600000|2021-09-02 22:10:00|7504.6|7500.6|7504.3|7500.3|7505|7501|7504.3|7500.3|0
1630620900000|2021-09-02 22:15:00|7503.9|7499.9|7504.3|7500.3|7504.3|7500.3|7503.9|7499.9|0
1630621200000|2021-09-02 22:20:00|7503.9|7499.9|7505.5|7501.5|7505.5|7501.5|7503.6|7499.6|0
1630621500000|2021-09-02 22:25:00|7505.7|7501.7|7507|7503|7507|7503|7505.7|7501.7|0
1630621800000|2021-09-02 22:30:00|7507.1|7503.1|7507.6|7503.6|7508|7504|7507|7503|0
1630622100000|2021-09-02 22:35:00|7508|7504|7507|7503|7508|7504|7506.7|7502.7|0
1630622400000|2021-09-02 22:40:00|7506.8|7502.8|7507.6|7503.6|7507.6|7503.6|7506.7|7502.7|0
1630622700000|2021-09-02 22:45:00|7507.4|7503.4|7507.1|7503.1|7507.6|7503.6|7507.1|7503.1|0
1630623000000|2021-09-02 22:50:00|7506.9|7502.9|7507.3|7503.3|7507.5|7503.5|7506.7|7502.7|0
1630623300000|2021-09-02 22:55:00|7507.1|7503.1|7507|7503|7507.3|7503.3|7507|7503|0
1630623600000|2021-09-02 23:00:00|7506.9|7502.9|7506.7|7502.7|7507.3|7503.3|7506.7|7502.7|0
1630623900000|2021-09-02 23:05:00|7506.4|7502.4|7503|7499|7506.4|7502.4|7503|7499|0
1630624200000|2021-09-02 23:10:00|7502|7498|7500.1|7496.1|7502|7498|7500.1|7496.1|0
1630624500000|2021-09-02 23:15:00|7501.1|7497.1|7501.8|7497.8|7502.2|7498.2|7501.1|7497.1|0
1630624800000|2021-09-02 23:20:00|7501.6|7497.6|7502|7498|7502|7498|7501.4|7497.4|0
1630625100000|2021-09-02 23:25:00|7501.6|7497.6|7500.9|7496.9|7501.6|7497.6|7500.8|7496.8|0
1630625400000|2021-09-02 23:30:00|7501.3|7497.3|7501.4|7497.4|7502|7498|7500.6|7496.6|0
1630625700000|2021-09-02 23:35:00|7501.5|7497.5|7502.9|7498.9|7503.1|7499.1|7501.5|7497.5|0
1630626000000|2021-09-02 23:40:00|7503.1|7499.1|7501.3|7497.3|7503.3|7499.3|7500.9|7496.9|0
1630626300000|2021-09-02 23:45:00|7501.6|7497.6|7508|7504|7509|7505|7499.6|7495.6|0
1630626600000|2021-09-02 23:50:00|7505.2|7503.2|7511.7|7509.7|7514.7|7512.7|7503.7|7501.7|533
1630626900000|2021-09-02 23:55:00|7512.2|7510.2|7505.2|7503.2|7512.2|7510.2|7503.7|7501.7|285
1630627200000|2021-09-03 00:00:00|7506.7|7504.7|7514.2|7513.2|7515.2|7514.2|7505.2|7504.2|611
1630627500000|2021-09-03 00:05:00|7514.7|7513.7|7517.2|7516.2|7518.2|7517.2|7510.2|7509.2|543
1630627800000|2021-09-03 00:10:00|7517.7|7516.7|7517.2|7516.2|7520.2|7519.2|7513.2|7512.2|476
1630628100000|2021-09-03 00:15:00|7516.7|7515.7|7512.2|7511.2|7519.2|7518.2|7509.2|7508.2|510
1630628400000|2021-09-03 00:20:00|7511.7|7510.7|7519.2|7518.2|7521.2|7520.2|7510.7|7509.7|511
1630628700000|2021-09-03 00:25:00|7520.2|7519.2|7525.2|7524.2|7525.7|7524.7|7518.2|7517.2|536
1630629000000|2021-09-03 00:30:00|7525.7|7524.7|7521.2|7520.2|7527.2|7526.2|7519.2|7518.2|457
1630629300000|2021-09-03 00:35:00|7522.2|7521.2|7519.2|7518.2|7524.2|7523.2|7518.2|7517.2|269
1630629600000|2021-09-03 00:40:00|7520.2|7519.2|7515.2|7514.2|7520.2|7519.2|7514.2|7513.2|358
1630629900000|2021-09-03 00:45:00|7514.7|7513.7|7511.2|7510.2|7516.2|7515.2|7510.2|7509.2|388
1630630200000|2021-09-03 00:50:00|7511.7|7510.7|7510.2|7509.2|7514.2|7513.2|7509.2|7508.2|311
1630630500000|2021-09-03 00:55:00|7510.7|7509.7|7509.2|7508.2|7510.7|7509.7|7505.7|7504.7|347
1630630800000|2021-09-03 01:00:00|7509.7|7508.7|7513.2|7512.2|7513.7|7512.7|7509.2|7508.2|255
1630631100000|2021-09-03 01:05:00|7514.2|7513.2|7512.2|7511.2|7514.2|7513.2|7509.7|7508.7|265
1630631400000|2021-09-03 01:10:00|7511.7|7510.7|7513.2|7512.2|7514.2|7513.2|7511.2|7510.2|237
1630631700000|2021-09-03 01:15:00|7512.2|7511.2|7513.2|7512.2|7519.2|7518.2|7511.2|7510.2|369
1630632000000|2021-09-03 01:20:00|7513.7|7512.7|7513.7|7512.7|7514.2|7513.2|7511.2|7510.2|184
1630632300000|2021-09-03 01:25:00|7513.2|7512.2|7519.2|7518.2|7519.2|7518.2|7513.2|7512.2|244
1630632600000|2021-09-03 01:30:00|7519.7|7518.7|7524.2|7523.2|7525.2|7524.2|7519.7|7518.7|431
1630632900000|2021-09-03 01:35:00|7524.7|7523.7|7522.2|7521.2|7528.2|7527.2|7521.2|7520.2|361
1630633200000|2021-09-03 01:40:00|7521.2|7520.2|7525.2|7524.2|7526.2|7525.2|7520.7|7519.7|231
1630633500000|2021-09-03 01:45:00|7524.7|7523.7|7530.2|7529.2|7531.2|7530.2|7524.2|7523.2|420
1630633800000|2021-09-03 01:50:00|7530.7|7529.7|7527.2|7526.2|7531.2|7530.2|7525.7|7524.7|241
1630634100000|2021-09-03 01:55:00|7527.7|7526.7|7527.2|7526.2|7529.2|7528.2|7525.2|7524.2|270
1630634400000|2021-09-03 02:00:00|7526.2|7525.2|7527.2|7526.2|7527.2|7526.2|7524.2|7523.2|351
1630634700000|2021-09-03 02:05:00|7526.7|7525.7|7526.7|7525.7|7529.2|7528.2|7523.2|7522.2|388
1630635000000|2021-09-03 02:10:00|7526.2|7525.2|7528.2|7527.2|7528.2|7527.2|7524.2|7523.2|188
1630635300000|2021-09-03 02:15:00|7528.7|7527.7|7525.2|7524.2|7528.7|7527.7|7525.2|7524.2|382
1630635600000|2021-09-03 02:20:00|7525.7|7524.7|7525.2|7524.2|7526.2|7525.2|7522.2|7521.2|328
1630635900000|2021-09-03 02:25:00|7525.7|7524.7|7526.2|7525.2|7528.2|7527.2|7525.2|7524.2|241
1630636200000|2021-09-03 02:30:00|7526.7|7525.7|7527.2|7526.2|7528.2|7527.2|7526.2|7525.2|220
1630636500000|2021-09-03 02:35:00|7526.7|7525.7|7527.2|7526.2|7529.2|7528.2|7525.7|7524.7|245
1630636800000|2021-09-03 02:40:00|7526.2|7525.2|7522.2|7521.2|7527.2|7526.2|7521.7|7520.7|217
1630637100000|2021-09-03 02:45:00|7521.7|7520.7|7526.2|7525.2|7527.2|7526.2|7521.2|7520.2|300
1630637400000|2021-09-03 02:50:00|7525.2|7524.2|7526.2|7525.2|7526.2|7525.2|7523.2|7522.2|347
1630637700000|2021-09-03 02:55:00|7525.7|7524.7|7528.2|7527.2|7528.2|7527.2|7524.2|7523.2|317
1630638000000|2021-09-03 03:00:00|7529.2|7528.2|7528.2|7527.2|7532.2|7531.2|7527.2|7526.2|373
1630638300000|2021-09-03 03:05:00|7528.7|7527.7|7529.2|7528.2|7530.2|7529.2|7527.2|7526.2|245
1630638600000|2021-09-03 03:10:00|7528.7|7527.7|7538.2|7537.2|7539.2|7538.2|7528.2|7527.2|565
1630638900000|2021-09-03 03:15:00|7537.7|7536.7|7532.2|7531.2|7537.7|7536.7|7532.2|7531.2|421
1630639200000|2021-09-03 03:20:00|7531.7|7530.7|7538.2|7537.2|7538.7|7537.7|7531.2|7530.2|335
1630639500000|2021-09-03 03:25:00|7537.7|7536.7|7539.2|7538.2|7542.2|7541.2|7536.2|7535.2|527
1630639800000|2021-09-03 03:30:00|7540.2|7539.2|7541.2|7540.2|7541.2|7540.2|7536.2|7535.2|609
1630640100000|2021-09-03 03:35:00|7540.7|7539.7|7537.2|7536.2|7541.2|7540.2|7533.7|7532.7|580
1630640400000|2021-09-03 03:40:00|7538.2|7537.2|7538.2|7537.2|7540.2|7539.2|7536.2|7535.2|331
1630640700000|2021-09-03 03:45:00|7537.7|7536.7|7540.2|7539.2|7543.2|7542.2|7537.2|7536.2|393
1630641000000|2021-09-03 03:50:00|7541.2|7540.2|7540.2|7539.2|7541.2|7540.2|7539.2|7538.2|303
1630641300000|2021-09-03 03:55:00|7540.7|7539.7|7540.2|7539.2|7544.2|7543.2|7539.2|7538.2|429
1630641600000|2021-09-03 04:00:00|7539.7|7538.7|7539.2|7538.2|7540.2|7539.2|7537.2|7536.2|337
1630641900000|2021-09-03 04:05:00|7539.7|7538.7|7536.2|7535.2|7539.7|7538.7|7535.2|7534.2|343
1630642200000|2021-09-03 04:10:00|7537.2|7536.2|7537.2|7536.2|7539.2|7538.2|7535.2|7534.2|309
1630642500000|2021-09-03 04:15:00|7536.7|7535.7|7537.2|7536.2|7538.2|7537.2|7534.7|7533.7|270
1630642800000|2021-09-03 04:20:00|7536.7|7535.7|7533.2|7532.2|7537.2|7536.2|7533.2|7532.2|242
1630643100000|2021-09-03 04:25:00|7532.7|7531.7|7533.2|7532.2|7533.2|7532.2|7531.2|7530.2|221
1630643400000|2021-09-03 04:30:00|7533.7|7532.7|7530.2|7529.2|7534.2|7533.2|7529.7|7528.7|424
1630643700000|2021-09-03 04:35:00|7529.7|7528.7|7523.2|7522.2|7529.7|7528.7|7523.2|7522.2|824
1630644000000|2021-09-03 04:40:00|7522.7|7521.7|7521.2|7520.2|7523.2|7522.2|7517.2|7516.2|589
1630644300000|2021-09-03 04:45:00|7521.7|7520.7|7517.2|7516.2|7521.7|7520.7|7517.2|7516.2|356
1630644600000|2021-09-03 04:50:00|7517.7|7516.7|7519.2|7518.2|7519.2|7518.2|7515.2|7514.2|538
1630644900000|2021-09-03 04:55:00|7519.7|7518.7|7522.2|7521.2|7523.7|7522.7|7518.2|7517.2|211
1630645200000|2021-09-03 05:00:00|7521.7|7520.7|7522.2|7521.2|7524.2|7523.2|7520.2|7519.2|194
1630645500000|2021-09-03 05:05:00|7522.7|7521.7|7523.2|7522.2|7523.2|7522.2|7519.2|7518.2|223
1630645800000|2021-09-03 05:10:00|7523.7|7522.7|7525.2|7524.2|7527.7|7526.7|7523.2|7522.2|264
1630646100000|2021-09-03 05:15:00|7524.7|7523.7|7525.2|7524.2|7525.7|7524.7|7523.2|7522.2|193
1630646400000|2021-09-03 05:20:00|7524.2|7523.2|7526.2|7525.2|7527.2|7526.2|7523.2|7522.2|180
1630646700000|2021-09-03 05:25:00|7525.2|7524.2|7522.2|7521.2|7526.2|7525.2|7522.2|7521.2|193
1630647000000|2021-09-03 05:30:00|7521.7|7520.7|7522.2|7521.2|7524.2|7523.2|7520.2|7519.2|331
1630647300000|2021-09-03 05:35:00|7522.7|7521.7|7524.2|7523.2|7526.2|7525.2|7522.7|7521.7|318
1630647600000|2021-09-03 05:40:00|7524.7|7523.7|7526.2|7525.2|7528.7|7527.7|7524.7|7523.7|502
1630647900000|2021-09-03 05:45:00|7525.7|7524.7|7528.2|7527.2|7529.2|7528.2|7524.2|7523.2|588
1630648200000|2021-09-03 05:50:00|7527.7|7526.7|7531.2|7530.2|7531.2|7530.2|7527.2|7526.2|485
1630648500000|2021-09-03 05:55:00|7530.7|7529.7|7527.2|7526.2|7531.2|7530.2|7525.2|7524.2|599
1630648800000|2021-09-03 06:00:00|7512.9|7510.9|7509.9|7507.9|7516.9|7514.9|7508.9|7506.9|1227
1630649100000|2021-09-03 06:05:00|7510.4|7508.4|7511.9|7509.9|7514.9|7512.9|7509.4|7507.4|1760
1630649400000|2021-09-03 06:10:00|7512.9|7510.9|7514.9|7512.9|7515.9|7513.9|7512.9|7510.9|680
1630649700000|2021-09-03 06:15:00|7514.4|7512.4|7512.9|7510.9|7515.9|7513.9|7512.9|7510.9|274
1630650000000|2021-09-03 06:20:00|7513.9|7511.9|7518.9|7516.9|7519.9|7517.9|7512.9|7510.9|582
1630650300000|2021-09-03 06:25:00|7518.4|7516.4|7514.9|7512.9|7518.9|7516.9|7511.9|7509.9|441
1630650600000|2021-09-03 06:30:00|7515.4|7511.4|7515.9|7511.9|7516.3|7512.3|7515|7511|1
1630650900000|2021-09-03 06:35:00|7516|7512|7519.3|7515.3|7520.5|7516.5|7515.6|7511.6|0
1630651200000|2021-09-03 06:40:00|7519.2|7515.2|7517.9|7513.9|7519.3|7515.3|7517.9|7513.9|0
1630651500000|2021-09-03 06:45:00|7518|7514|7518.7|7514.7|7518.9|7514.9|7516.7|7512.7|0
1630651800000|2021-09-03 06:50:00|7518.9|7514.9|7519.2|7515.2|7519.7|7515.7|7518.3|7514.3|0
1630652100000|2021-09-03 06:55:00|7519.1|7515.1|7519.3|7515.3|7519.3|7515.3|7518.4|7514.4|0
1630652400000|2021-09-03 07:00:00|7519.5|7515.5|7516.7|7512.7|7521.1|7517.1|7516.6|7512.6|0
1630652700000|2021-09-03 07:05:00|7516.9|7512.9|7514.1|7510.1|7517.5|7513.5|7512.8|7508.8|0
1630653000000|2021-09-03 07:10:00|7512.4|7509.4|7509.4|7506.4|7512.4|7509.4|7507.4|7504.4|264
1630653300000|2021-09-03 07:15:00|7508.9|7505.9|7508.4|7505.4|7509.4|7506.4|7507.4|7504.4|86
1630653600000|2021-09-03 07:20:00|7507.9|7504.9|7505.4|7502.4|7508.4|7505.4|7504.4|7501.4|107
1630653900000|2021-09-03 07:25:00|7505.9|7502.9|7504.4|7501.4|7506.9|7503.9|7504.4|7501.4|86
1630654200000|2021-09-03 07:30:00|7503.4|7500.4|7505.4|7502.4|7506.9|7503.9|7503.4|7500.4|135
1630654500000|2021-09-03 07:35:00|7505.9|7502.9|7509.4|7506.4|7510.4|7507.4|7505.4|7502.4|102
1630654800000|2021-09-03 07:40:00|7508.9|7505.9|7508.4|7505.4|7509.4|7506.4|7506.4|7503.4|51
1630655100000|2021-09-03 07:45:00|7508.9|7505.9|7510.4|7507.4|7511.4|7508.4|7508.4|7505.4|74
1630655400000|2021-09-03 07:50:00|7510.9|7507.9|7511.4|7508.4|7512.4|7509.4|7510.4|7507.4|78
1630655700000|2021-09-03 07:55:00|7510.9|7507.9|7511.4|7508.4|7511.9|7508.9|7509.9|7506.9|27
1630656000000|2021-09-03 08:00:00|7510.9|7507.9|7511.4|7508.4|7512.4|7509.4|7509.4|7506.4|55
1630656300000|2021-09-03 08:05:00|7510.9|7507.9|7512.4|7509.4|7512.4|7509.4|7509.9|7506.9|44
1630656600000|2021-09-03 08:10:00|7511.4|7508.4|7510.4|7507.4|7511.9|7508.9|7509.4|7506.4|21
1630656900000|2021-09-03 08:15:00|7509.9|7506.9|7510.4|7507.4|7510.4|7507.4|7509.9|7506.9|3
1630657200000|2021-09-03 08:20:00|7510.9|7507.9|7510.4|7507.4|7510.9|7507.9|7510.4|7507.4|10
1630657500000|2021-09-03 08:25:00|7510.9|7507.9|7511.4|7508.4|7511.4|7508.4|7510.4|7507.4|18
1630657800000|2021-09-03 08:30:00|7510.9|7507.9|7511.4|7508.4|7512.4|7509.4|7510.4|7507.4|28
1630658100000|2021-09-03 08:35:00|7510.9|7507.9|7510.9|7507.9|7511.4|7508.4|7509.4|7506.4|27
1630658400000|2021-09-03 08:40:00|7511.4|7508.4|7511.4|7508.4|7512.4|7509.4|7510.4|7507.4|17
1630658700000|2021-09-03 08:45:00|7511.9|7508.9|7515.4|7512.4|7515.9|7512.9|7511.4|7508.4|67
1630659000000|2021-09-03 08:50:00|7514.9|7511.9|7512.4|7509.4|7516.4|7513.4|7511.4|7508.4|65
1630659300000|2021-09-03 08:55:00|7511.9|7508.9|7510.4|7507.4|7512.4|7509.4|7510.4|7507.4|14
1630659600000|2021-09-03 09:00:00|7509.9|7506.9|7509.4|7506.4|7511.4|7508.4|7508.9|7505.9|60
1630659900000|2021-09-03 09:05:00|7508.9|7505.9|7509.4|7506.4|7510.4|7507.4|7507.9|7504.9|29
1630660200000|2021-09-03 09:10:00|7509.9|7506.9|7509.4|7506.4|7510.9|7507.9|7509.4|7506.4|27
1630660500000|2021-09-03 09:15:00|7508.9|7505.9|7508.4|7505.4|7509.4|7506.4|7507.4|7504.4|26
1630660800000|2021-09-03 09:20:00|7507.9|7504.9|7508.4|7505.4|7508.4|7505.4|7506.4|7503.4|16
1630661100000|2021-09-03 09:25:00|7507.9|7504.9|7508.4|7505.4|7508.4|7505.4|7506.9|7503.9|59
1630661400000|2021-09-03 09:30:00|7509.4|7506.4|7507.9|7504.9|7509.4|7506.4|7506.9|7503.9|21
1630661700000|2021-09-03 09:35:00|7507.4|7504.4|7506.4|7503.4|7507.4|7504.4|7506.4|7503.4|17
1630662000000|2021-09-03 09:40:00|7506.9|7503.9|7507.4|7504.4|7508.9|7505.9|7506.9|7503.9|14
1630662300000|2021-09-03 09:45:00|7506.9|7503.9|7507.4|7504.4|7507.4|7504.4|7506.9|7503.9|13
1630662600000|2021-09-03 09:50:00|7506.9|7503.9|7507.4|7504.4|7508.4|7505.4|7506.4|7503.4|29
1630662900000|2021-09-03 09:55:00|7506.9|7503.9|7508.4|7505.4|7508.4|7505.4|7506.4|7503.4|19
1630663200000|2021-09-03 10:00:00|7507.9|7504.9|7507.4|7504.4|7508.4|7505.4|7506.4|7503.4|19
1630663500000|2021-09-03 10:05:00|7506.9|7503.9|7509.4|7506.4|7509.4|7506.4|7506.4|7503.4|30
1630663800000|2021-09-03 10:10:00|7508.9|7505.9|7508.4|7505.4|7510.4|7507.4|7508.4|7505.4|24
1630664100000|2021-09-03 10:15:00|7507.9|7504.9|7508.4|7505.4|7508.4|7505.4|7507.4|7504.4|15
1630664400000|2021-09-03 10:20:00|7507.9|7504.9|7507.4|7504.4|7508.4|7505.4|7507.4|7504.4|7
1630664700000|2021-09-03 10:25:00|7506.9|7503.9|7507.4|7504.4|7507.9|7504.9|7506.4|7503.4|18
1630665000000|2021-09-03 10:30:00|||||||||7
1630665300000|2021-09-03 10:35:00|7506.9|7503.9|7507.4|7504.4|7507.4|7504.4|7506.4|7503.4|11
1630665600000|2021-09-03 10:40:00|7506.9|7503.9|7507.4|7504.4|7507.9|7504.9|7506.4|7503.4|19
1630665900000|2021-09-03 10:45:00|7506.9|7503.9|7508.4|7505.4|7508.4|7505.4|7506.4|7503.4|12
1630666200000|2021-09-03 10:50:00|7508.9|7505.9|7507.4|7504.4|7508.9|7505.9|7507.4|7504.4|7
1630666500000|2021-09-03 10:55:00|7507.9|7504.9|7508.9|7505.9|7508.9|7505.9|7507.4|7504.4|31
1630666800000|2021-09-03 11:00:00|7508.4|7505.4|7507.4|7504.4|7509.4|7506.4|7507.4|7504.4|28
1630667100000|2021-09-03 11:05:00|7507.9|7504.9|7507.4|7504.4|7508.4|7505.4|7506.9|7503.9|10
1630667400000|2021-09-03 11:10:00|7507.9|7504.9|7507.4|7504.4|7508.4|7505.4|7506.4|7503.4|20
1630667700000|2021-09-03 11:15:00|7506.9|7503.9|7506.4|7503.4|7506.9|7503.9|7506.4|7503.4|18
1630668000000|2021-09-03 11:20:00|7506.9|7503.9|7507.4|7504.4|7507.4|7504.4|7506.4|7503.4|6
1630668300000|2021-09-03 11:25:00|7506.9|7503.9|7506.4|7503.4|7506.9|7503.9|7506.4|7503.4|21
1630668600000|2021-09-03 11:30:00|7505.9|7502.9|7505.4|7502.4|7505.9|7502.9|7505.4|7502.4|14
1630668900000|2021-09-03 11:35:00|7504.9|7501.9|7505.4|7502.4|7505.4|7502.4|7504.4|7501.4|26
1630669200000|2021-09-03 11:40:00|7504.9|7501.9|7505.4|7502.4|7505.4|7502.4|7504.9|7501.9|13
1630669500000|2021-09-03 11:45:00|7506.4|7503.4|7506.4|7503.4|7506.4|7503.4|7505.9|7502.9|31
1630669800000|2021-09-03 11:50:00|7505.9|7502.9|7506.4|7503.4|7506.4|7503.4|7505.9|7502.9|62
1630670100000|2021-09-03 11:55:00|7505.9|7502.9|7506.4|7503.4|7506.4|7503.4|7505.9|7502.9|125
1630670400000|2021-09-03 12:00:00|7505.9|7502.9|7505.4|7502.4|7506.4|7503.4|7505.4|7502.4|81
1630670700000|2021-09-03 12:05:00|7504.9|7501.9|7505.4|7502.4|7505.4|7502.4|7504.9|7501.9|75
1630671000000|2021-09-03 12:10:00|7504.9|7501.9|7506.4|7503.4|7506.4|7503.4|7504.9|7501.9|122
1630671300000|2021-09-03 12:15:00|7505.9|7502.9|7503.4|7500.4|7506.4|7503.4|7499.4|7496.4|305
1630671600000|2021-09-03 12:20:00|7504.4|7501.4|7508.4|7505.4|7508.4|7505.4|7503.9|7500.9|87
1630671900000|2021-09-03 12:25:00|7509.4|7506.4|7510.4|7507.4|7511.4|7508.4|7509.4|7506.4|41
1630672200000|2021-09-03 12:30:00|7509.9|7506.9|7499.4|7496.4|7509.9|7506.9|7490.4|7487.4|573
1630672500000|2021-09-03 12:35:00|7499.9|7496.9|7492.4|7489.4|7501.9|7498.9|7490.4|7487.4|407
1630672800000|2021-09-03 12:40:00|7491.9|7488.9|7494.4|7491.4|7496.4|7493.4|7488.4|7485.4|268
1630673100000|2021-09-03 12:45:00|7494.9|7491.9|7498.4|7495.4|7501.4|7498.4|7493.4|7490.4|152
1630673400000|2021-09-03 12:50:00|7497.9|7494.9|7497.9|7494.9|7498.4|7495.4|7495.4|7492.4|124
1630673700000|2021-09-03 12:55:00|7497.4|7494.4|7495.4|7492.4|7498.4|7495.4|7494.4|7491.4|107
1630674000000|2021-09-03 13:00:00|7494.9|7491.9|7493.9|7490.9|7497.4|7494.4|7493.9|7490.9|82
1630674300000|2021-09-03 13:05:00|7494.4|7491.4|7490.4|7487.4|7494.9|7491.9|7488.4|7485.4|259
1630674600000|2021-09-03 13:10:00|7489.9|7486.9|7494.9|7491.9|7496.9|7493.9|7489.4|7486.4|169
1630674900000|2021-09-03 13:15:00|7495.4|7492.4|7487.4|7484.4|7495.4|7492.4|7487.4|7484.4|33
1630675200000|2021-09-03 13:20:00|7486.9|7483.9|7482.4|7479.4|7486.9|7483.9|7476.9|7473.9|275
1630675500000|2021-09-03 13:25:00|7481.9|7478.9|7474.4|7471.4|7481.9|7478.9|7473.4|7470.4|210
1630675800000|2021-09-03 13:30:00|7474.9|7471.9|7476.9|7473.9|7484.4|7481.4|7474.9|7471.9|326
1630676100000|2021-09-03 13:35:00|7476.4|7473.4|7481.4|7478.4|7483.4|7480.4|7476.4|7473.4|216
1630676400000|2021-09-03 13:40:00|7480.9|7477.9|7481.4|7478.4|7483.4|7480.4|7479.4|7476.4|102
1630676700000|2021-09-03 13:45:00|7480.4|7477.4|7481.9|7478.9|7484.9|7481.9|7477.9|7474.9|60
1630677000000|2021-09-03 13:50:00|7481.4|7478.4|7477.9|7474.9|7481.4|7478.4|7474.9|7471.9|59
1630677300000|2021-09-03 13:55:00|7478.4|7475.4|7481.4|7478.4|7481.4|7478.4|7474.4|7471.4|91
1630677600000|2021-09-03 14:00:00|7482.4|7479.4|7483.9|7480.9|7486.4|7483.4|7474.4|7471.4|136
1630677900000|2021-09-03 14:05:00|7484.4|7481.4|7481.4|7478.4|7484.4|7481.4|7480.4|7477.4|98
1630678200000|2021-09-03 14:10:00|7480.9|7477.9|7485.4|7482.4|7485.4|7482.4|7479.4|7476.4|89
1630678500000|2021-09-03 14:15:00|7484.9|7481.9|7484.4|7481.4|7487.9|7484.9|7483.4|7480.4|117
1630678800000|2021-09-03 14:20:00|7484.9|7481.9|7486.9|7483.9|7488.4|7485.4|7483.9|7480.9|107
1630679100000|2021-09-03 14:25:00|7487.4|7484.4|7489.9|7486.9|7491.4|7488.4|7486.4|7483.4|111
1630679400000|2021-09-03 14:30:00|7490.4|7487.4|7491.4|7488.4|7492.9|7489.9|7486.9|7483.9|85
1630679700000|2021-09-03 14:35:00|7490.9|7487.9|7485.4|7482.4|7492.4|7489.4|7485.4|7482.4|101
1630680000000|2021-09-03 14:40:00|7484.9|7481.9|7486.4|7483.4|7486.4|7483.4|7483.4|7480.4|240
1630680300000|2021-09-03 14:45:00|7485.9|7482.9|7488.4|7485.4|7488.4|7485.4|7482.4|7479.4|54
1630680600000|2021-09-03 14:50:00|7487.9|7484.9|7486.9|7483.9|7488.4|7485.4|7484.9|7481.9|145
1630680900000|2021-09-03 14:55:00|7486.4|7483.4|7491.9|7488.9|7492.4|7489.4|7486.4|7483.4|135
1630681200000|2021-09-03 15:00:00|7491.4|7488.4|7490.4|7487.4|7494.4|7491.4|7488.9|7485.9|174
1630681500000|2021-09-03 15:05:00|7490.9|7487.9|7491.4|7488.4|7491.9|7488.9|7488.9|7485.9|181
1630681800000|2021-09-03 15:10:00|7490.9|7487.9|7492.4|7489.4|7495.9|7492.9|7489.4|7486.4|97
1630682100000|2021-09-03 15:15:00|7491.9|7488.9|7490.4|7487.4|7492.4|7489.4|7487.4|7484.4|78
1630682400000|2021-09-03 15:20:00|7489.9|7486.9|7489.4|7486.4|7490.4|7487.4|7486.4|7483.4|147
1630682700000|2021-09-03 15:25:00|7488.9|7485.9|7490.4|7487.4|7492.4|7489.4|7488.4|7485.4|174
1630683000000|2021-09-03 15:30:00|7489.9|7486.9|7490.4|7487.4|7491.9|7488.9|7486.9|7483.9|112
1630683300000|2021-09-03 15:35:00|7489.9|7486.9|7487.4|7484.4|7490.4|7487.4|7487.4|7484.4|40
1630683600000|2021-09-03 15:40:00|7487.9|7484.9|7488.4|7485.4|7488.9|7485.9|7486.4|7483.4|110
1630683900000|2021-09-03 15:45:00|7488.9|7485.9|7490.4|7487.4|7491.4|7488.4|7488.4|7485.4|49
1630684200000|2021-09-03 15:50:00|7489.9|7486.9|7486.9|7483.9|7490.4|7487.4|7486.4|7483.4|58
1630684500000|2021-09-03 15:55:00|7486.4|7483.4|7484.9|7481.9|7487.4|7484.4|7483.4|7480.4|137
1630684800000|2021-09-03 16:00:00|7485.4|7482.4|7484.9|7481.9|7485.4|7482.4|7482.9|7479.9|55
1630685100000|2021-09-03 16:05:00|7484.4|7481.4|7487.4|7484.4|7487.4|7484.4|7484.4|7481.4|105
1630685400000|2021-09-03 16:10:00|7486.9|7483.9|7486.4|7483.4|7488.4|7485.4|7486.4|7483.4|28
1630685700000|2021-09-03 16:15:00|7485.4|7482.4|7484.4|7481.4|7487.4|7484.4|7484.4|7481.4|49
1630686000000|2021-09-03 16:20:00|7483.9|7480.9|7485.4|7482.4|7486.4|7483.4|7482.9|7479.9|60
1630686300000|2021-09-03 16:25:00|7485.9|7482.9|7487.9|7484.9|7487.9|7484.9|7485.4|7482.4|32
1630686600000|2021-09-03 16:30:00|7487.4|7484.4|7485.4|7482.4|7488.4|7485.4|7484.4|7481.4|21
1630686900000|2021-09-03 16:35:00|7485.9|7482.9|7484.9|7481.9|7485.9|7482.9|7484.4|7481.4|16
1630687200000|2021-09-03 16:40:00|7484.4|7481.4|7485.9|7482.9|7485.9|7482.9|7484.4|7481.4|9
1630687500000|2021-09-03 16:45:00|7486.4|7483.4|7484.4|7481.4|7486.4|7483.4|7484.4|7481.4|10
1630687800000|2021-09-03 16:50:00|7484.9|7481.9|7486.4|7483.4|7486.4|7483.4|7484.4|7481.4|4
1630688100000|2021-09-03 16:55:00|7485.9|7482.9|7486.4|7483.4|7486.4|7483.4|7483.9|7480.9|27
1630688400000|2021-09-03 17:00:00|7487.4|7484.4|7489.4|7486.4|7489.4|7486.4|7487.4|7484.4|8
1630688700000|2021-09-03 17:05:00|7488.9|7485.9|7488.4|7485.4|7488.9|7485.9|7487.4|7484.4|21
1630689000000|2021-09-03 17:10:00|7488.9|7485.9|7490.4|7487.4|7490.4|7487.4|7488.9|7485.9|10
1630689300000|2021-09-03 17:15:00|7489.9|7486.9|7489.9|7486.9|7491.4|7488.4|7489.4|7486.4|21
1630689600000|2021-09-03 17:20:00|7489.4|7486.4|7488.4|7485.4|7489.9|7486.9|7488.4|7485.4|9
1630689900000|2021-09-03 17:25:00|7488.9|7485.9|7487.4|7484.4|7489.4|7486.4|7487.4|7484.4|3
1630690200000|2021-09-03 17:30:00|7487.9|7484.9|7487.4|7484.4|7488.4|7485.4|7487.4|7484.4|9
1630690500000|2021-09-03 17:35:00|7486.9|7483.9|7488.4|7485.4|7488.4|7485.4|7486.4|7483.4|3
1630690800000|2021-09-03 17:40:00|7488.9|7485.9|7488.9|7485.9|7489.4|7486.4|7488.4|7485.4|10
1630691100000|2021-09-03 17:45:00|7488.4|7485.4|7488.9|7485.9|7489.4|7486.4|7488.4|7485.4|3
1630691400000|2021-09-03 17:50:00|7488.4|7485.4|7488.4|7485.4|7488.9|7485.9|7488.4|7485.4|1
1630691700000|2021-09-03 17:55:00|7487.9|7484.9|7488.4|7485.4|7489.4|7486.4|7487.4|7484.4|17
1630692000000|2021-09-03 18:00:00|7488.9|7485.9|7488.9|7485.9|7489.4|7486.4|7488.4|7485.4|19
1630692300000|2021-09-03 18:05:00|7489.4|7486.4|7489.4|7486.4|7489.4|7486.4|7487.4|7484.4|16
1630692600000|2021-09-03 18:10:00|7489.9|7486.9|7489.9|7486.9|7490.4|7487.4|7489.4|7486.4|24
1630692900000|2021-09-03 18:15:00|7489.4|7486.4|7493.4|7490.4|7493.4|7490.4|7489.4|7486.4|10
1630693200000|2021-09-03 18:20:00|7492.9|7489.9|7492.4|7489.4|7493.4|7490.4|7491.9|7488.9|9
1630693500000|2021-09-03 18:25:00|7491.9|7488.9|7491.4|7488.4|7492.4|7489.4|7490.4|7487.4|12
1630693800000|2021-09-03 18:30:00|7490.9|7487.9|7490.4|7487.4|7490.9|7487.9|7490.4|7487.4|4
1630694100000|2021-09-03 18:35:00|7490.9|7487.9|7490.9|7487.9|7491.4|7488.4|7488.9|7485.9|12
1630694400000|2021-09-03 18:40:00|7490.4|7487.4|7490.4|7487.4|7490.9|7487.9|7490.4|7487.4|0
1630694700000|2021-09-03 18:45:00|7490.9|7487.9|7490.4|7487.4|7490.9|7487.9|7489.9|7486.9|1
1630695000000|2021-09-03 18:50:00|7490.9|7487.9|7491.9|7488.9|7491.9|7488.9|7490.9|7487.9|7
1630695300000|2021-09-03 18:55:00|7492.4|7489.4|7491.9|7488.9|7492.9|7489.9|7491.4|7488.4|2
1630695600000|2021-09-03 19:00:00|7492.4|7489.4|7495.4|7492.4|7495.4|7492.4|7491.9|7488.9|21
1630695900000|2021-09-03 19:05:00|7494.9|7491.9|7493.9|7490.9|7494.9|7491.9|7493.4|7490.4|16
1630696200000|2021-09-03 19:10:00|7493.4|7490.4|7493.4|7490.4|7494.4|7491.4|7492.4|7489.4|20
1630696500000|2021-09-03 19:15:00|7492.9|7489.9|7491.9|7488.9|7492.9|7489.9|7491.4|7488.4|19
1630696800000|2021-09-03 19:20:00|7491.4|7488.4|7491.4|7488.4|7492.4|7489.4|7490.9|7487.9|9
1630697100000|2021-09-03 19:25:00|7490.9|7487.9|7489.4|7486.4|7491.9|7488.9|7488.9|7485.9|13
1630697400000|2021-09-03 19:30:00|7488.9|7485.9|7492.4|7489.4|7493.4|7490.4|7488.4|7485.4|33
1630697700000|2021-09-03 19:35:00|7492.9|7489.9|7490.4|7487.4|7492.9|7489.9|7489.4|7486.4|14
1630698000000|2021-09-03 19:40:00|7489.9|7486.9|7491.9|7488.9|7491.9|7488.9|7489.9|7486.9|31
1630698300000|2021-09-03 19:45:00|7491.4|7488.4|7492.4|7489.4|7493.4|7490.4|7491.4|7488.4|46
1630698600000|2021-09-03 19:50:00|7493.4|7490.4|7490.9|7487.9|7495.4|7492.4|7490.4|7487.4|142
1630698900000|2021-09-03 19:55:00|7491.4|7488.4|7492.4|7489.4|7492.9|7489.9|7487.9|7484.9|165
1630699200000|2021-09-03 20:00:00|7491.9|7488.9|7490.9|7487.9|7492.9|7489.9|7489.4|7486.4|45
1630699500000|2021-09-03 20:05:00|7490.4|7487.4|7488.9|7485.9|7490.9|7487.9|7488.4|7485.4|8
1630699800000|2021-09-03 20:10:00|7489.4|7486.4|7489.9|7486.9|7489.9|7486.9|7488.9|7485.9|31
1630700100000|2021-09-03 20:15:00|7489.4|7486.4|7490.9|7487.9|7490.9|7487.9|7489.4|7486.4|12
1630700400000|2021-09-03 20:20:00|7491.4|7488.4|7490.4|7487.4|7491.4|7488.4|7490.4|7487.4|8
1630700700000|2021-09-03 20:25:00|7490.9|7487.9|7490.4|7487.4|7490.9|7487.9|7490.4|7487.4|6
1630701000000|2021-09-03 20:30:00|7489.9|7486.9|7490.4|7487.4|7490.4|7487.4|7489.4|7486.4|7
1630701300000|2021-09-03 20:35:00|7490.9|7487.9|7491.9|7488.9|7491.9|7488.9|7490.9|7487.9|14
1630701600000|2021-09-03 20:40:00|7491.4|7488.4|7491.9|7488.9|7491.9|7488.9|7491.4|7488.4|1
1630701900000|2021-09-03 20:45:00|7492.4|7489.4|7490.9|7487.9|7493.4|7490.4|7490.9|7487.9|29
1630702200000|2021-09-03 20:50:00|7490.4|7487.4|7489.9|7486.9|7490.4|7487.4|7489.9|7486.9|10
1630702500000|2021-09-03 20:55:00|7490.4|7487.4|7490.9|7487.9|7493.4|7490.4|7489.9|7486.9|17
1630879200000|2021-09-05 22:00:00|7491.8|7487.8|7492.4|7488.4|7492.9|7488.9|7491.2|7487.2|0
1630879500000|2021-09-05 22:05:00|7492.2|7488.2|7490.4|7486.4|7492.5|7488.5|7489.6|7485.6|0
1630879800000|2021-09-05 22:10:00|7490.6|7486.6|7490.8|7486.8|7491.2|7487.2|7489.6|7485.6|0
1630880100000|2021-09-05 22:15:00|7491|7487|7489.8|7485.8|7491.2|7487.2|7489.6|7485.6|0
1630880400000|2021-09-05 22:20:00|7489.4|7485.4|7490.4|7486.4|7491.1|7487.1|7489.4|7485.4|0
1630880700000|2021-09-05 22:25:00|7490|7486|7488.2|7484.2|7490.4|7486.4|7488.2|7484.2|0
1630881000000|2021-09-05 22:30:00|7488.6|7484.6|7488.9|7484.9|7489.5|7485.5|7488.6|7484.6|0
1630881300000|2021-09-05 22:35:00|7488.8|7484.8|7487.1|7483.1|7488.8|7484.8|7487.1|7483.1|0
1630881600000|2021-09-05 22:40:00|7487.5|7483.5|7486.8|7482.8|7487.8|7483.8|7486.8|7482.8|0
1630881900000|2021-09-05 22:45:00|7486.9|7482.9|7488.2|7484.2|7488.3|7484.3|7486.9|7482.9|0
1630882200000|2021-09-05 22:50:00|7488|7484|7488.2|7484.2|7488.2|7484.2|7487.5|7483.5|0
1630882500000|2021-09-05 22:55:00|7487.9|7483.9|7488.2|7484.2|7488.2|7484.2|7487.5|7483.5|0
1630882800000|2021-09-05 23:00:00|7488|7484|7487.9|7483.9|7488.3|7484.3|7487.8|7483.8|0
1630883100000|2021-09-05 23:05:00|7488.1|7484.1|7488.9|7484.9|7489.3|7485.3|7488.1|7484.1|0
1630883400000|2021-09-05 23:10:00|7489|7485|7488.6|7484.6|7489|7485|7488.2|7484.2|0
1630883700000|2021-09-05 23:15:00|7488.2|7484.2|7488.6|7484.6|7489|7485|7488.2|7484.2|0
1630884000000|2021-09-05 23:20:00|7488.8|7484.8|7488.2|7484.2|7489|7485|7488.2|7484.2|0
1630884300000|2021-09-05 23:25:00|7488.6|7484.6|7487.9|7483.9|7489|7485|7487.9|7483.9|0
1630884600000|2021-09-05 23:30:00|7488.2|7484.2|7485.7|7481.7|7488.2|7484.2|7484.9|7480.9|0
1630884900000|2021-09-05 23:35:00|7485.8|7481.8|7484.3|7480.3|7486.2|7482.2|7483.9|7479.9|0
1630885200000|2021-09-05 23:40:00|7484.4|7480.4|7486.1|7482.1|7486.5|7482.5|7484.3|7480.3|0
1630885500000|2021-09-05 23:45:00|7486.3|7482.3|7487.9|7483.9|7490|7486|7486.1|7482.1|0
1630885800000|2021-09-05 23:50:00|7488.1|7484.1|7490.9|7488.9|7490.9|7488.9|7479.9|7477.9|816
1630886100000|2021-09-05 23:55:00|7491.4|7489.4|7484.4|7482.4|7491.9|7489.9|7480.9|7478.9|275
1630886400000|2021-09-06 00:00:00|7483.9|7481.9|7472.4|7471.4|7484.4|7483.4|7470.4|7469.4|758
1630886700000|2021-09-06 00:05:00|7471.4|7470.4|7479.4|7478.4|7480.4|7479.4|7469.4|7468.4|843
1630887000000|2021-09-06 00:10:00|7479.9|7478.9|7459.4|7458.4|7480.4|7479.4|7459.4|7458.4|1161
1630887300000|2021-09-06 00:15:00|7458.9|7457.9|7450.4|7449.4|7459.4|7458.4|7449.4|7448.4|1388
1630887600000|2021-09-06 00:20:00|7451.4|7450.4|7448.4|7447.4|7456.9|7455.9|7447.4|7446.4|689
1630887900000|2021-09-06 00:25:00|7448.9|7447.9|7443.4|7442.4|7451.4|7450.4|7441.9|7440.9|739
1630888200000|2021-09-06 00:30:00|7443.9|7442.9|7441.4|7440.4|7445.4|7444.4|7439.4|7438.4|766
1630888500000|2021-09-06 00:35:00|7440.9|7439.9|7445.4|7444.4|7445.9|7444.9|7440.4|7439.4|477
1630888800000|2021-09-06 00:40:00|7444.9|7443.9|7445.4|7444.4|7447.4|7446.4|7442.4|7441.4|440
1630889100000|2021-09-06 00:45:00|7445.9|7444.9|7445.4|7444.4|7447.4|7446.4|7443.4|7442.4|474
1630889400000|2021-09-06 00:50:00|7444.9|7443.9|7444.9|7443.9|7445.9|7444.9|7440.9|7439.9|460
1630889700000|2021-09-06 00:55:00|7444.4|7443.4|7450.4|7449.4|7450.4|7449.4|7443.4|7442.4|602
1630890000000|2021-09-06 01:00:00|7449.4|7448.4|7451.4|7450.4|7455.4|7454.4|7449.4|7448.4|368
1630890300000|2021-09-06 01:05:00|7450.4|7449.4|7452.4|7451.4|7452.4|7451.4|7449.4|7448.4|208
1630890600000|2021-09-06 01:10:00|7451.9|7450.9|7458.4|7457.4|7465.4|7464.4|7451.4|7450.4|527
1630890900000|2021-09-06 01:15:00|7457.9|7456.9|7463.4|7462.4|7463.9|7462.9|7457.9|7456.9|280
1630891200000|2021-09-06 01:20:00|7463.9|7462.9|7463.9|7462.9|7468.4|7467.4|7462.4|7461.4|329
1630891500000|2021-09-06 01:25:00|7464.4|7463.4|7466.4|7465.4|7470.9|7469.9|7464.4|7463.4|277
1630891800000|2021-09-06 01:30:00|7465.4|7464.4|7471.4|7470.4|7474.4|7473.4|7463.4|7462.4|294
1630892100000|2021-09-06 01:35:00|7471.9|7470.9|7473.9|7472.9|7474.4|7473.4|7466.4|7465.4|204
1630892400000|2021-09-06 01:40:00|7474.4|7473.4|7475.9|7474.9|7477.4|7476.4|7471.9|7470.9|250
1630892700000|2021-09-06 01:45:00|7476.4|7475.4|7473.4|7472.4|7476.4|7475.4|7471.4|7470.4|222
1630893000000|2021-09-06 01:50:00|7473.9|7472.9|7475.4|7474.4|7476.9|7475.9|7472.4|7471.4|100
1630893300000|2021-09-06 01:55:00|7474.4|7473.4|7471.4|7470.4|7475.4|7474.4|7470.9|7469.9|140
1630893600000|2021-09-06 02:00:00|7471.9|7470.9|7475.4|7474.4|7477.4|7476.4|7471.4|7470.4|252
1630893900000|2021-09-06 02:05:00|7474.4|7473.4|7470.4|7469.4|7474.4|7473.4|7470.4|7469.4|213
1630894200000|2021-09-06 02:10:00|7470.9|7469.9|7465.9|7464.9|7472.4|7471.4|7465.4|7464.4|247
1630894500000|2021-09-06 02:15:00|7466.4|7465.4|7463.9|7462.9|7467.4|7466.4|7462.9|7461.9|410
1630894800000|2021-09-06 02:20:00|7463.4|7462.4|7468.4|7467.4|7469.4|7468.4|7463.4|7462.4|436
1630895100000|2021-09-06 02:25:00|7467.9|7466.9|7472.4|7471.4|7473.4|7472.4|7465.9|7464.9|183
1630895400000|2021-09-06 02:30:00|7472.9|7471.9|7469.4|7468.4|7474.4|7473.4|7468.4|7467.4|139
1630895700000|2021-09-06 02:35:00|7469.9|7468.9|7472.9|7471.9|7474.9|7473.9|7468.4|7467.4|174
1630896000000|2021-09-06 02:40:00|7473.4|7472.4|7470.4|7469.4|7473.4|7472.4|7469.4|7468.4|152
1630896300000|2021-09-06 02:45:00|7470.9|7469.9|7474.4|7473.4|7474.9|7473.9|7470.9|7469.9|182
1630896600000|2021-09-06 02:50:00|7473.9|7472.9|7470.4|7469.4|7474.4|7473.4|7468.4|7467.4|139
1630896900000|2021-09-06 02:55:00|7469.9|7468.9|7472.9|7471.9|7474.4|7473.4|7469.4|7468.4|156
1630897200000|2021-09-06 03:00:00|7472.4|7471.4|7476.4|7475.4|7476.4|7475.4|7471.4|7470.4|142
1630897500000|2021-09-06 03:05:00|7476.9|7475.9|7476.4|7475.4|7478.4|7477.4|7476.4|7475.4|185
1630897800000|2021-09-06 03:10:00|7476.9|7475.9|7480.4|7479.4|7481.4|7480.4|7474.4|7473.4|283
1630898100000|2021-09-06 03:15:00|7480.9|7479.9|7479.4|7478.4|7482.4|7481.4|7478.4|7477.4|317
1630898400000|2021-09-06 03:20:00|7478.4|7477.4|7482.4|7481.4|7482.9|7481.9|7477.4|7476.4|285
1630898700000|2021-09-06 03:25:00|7482.9|7481.9|7483.4|7482.4|7484.4|7483.4|7480.4|7479.4|225
1630899000000|2021-09-06 03:30:00|7483.9|7482.9|7495.4|7494.4|7495.4|7494.4|7483.4|7482.4|566
1630899300000|2021-09-06 03:35:00|7494.9|7493.9|7489.4|7488.4|7494.9|7493.9|7489.4|7488.4|404
1630899600000|2021-09-06 03:40:00|7489.9|7488.9|7487.4|7486.4|7491.9|7490.9|7487.4|7486.4|135
1630899900000|2021-09-06 03:45:00|7488.4|7487.4|7491.4|7490.4|7492.4|7491.4|7488.4|7487.4|210
1630900200000|2021-09-06 03:50:00|7491.9|7490.9|7491.4|7490.4|7493.4|7492.4|7489.4|7488.4|149
1630900500000|2021-09-06 03:55:00|7491.9|7490.9|7497.9|7496.9|7499.4|7498.4|7491.9|7490.9|310
1630900800000|2021-09-06 04:00:00|7498.4|7497.4|7499.4|7498.4|7502.4|7501.4|7496.4|7495.4|541
1630901100000|2021-09-06 04:05:00|7498.9|7497.9|7501.4|7500.4|7502.4|7501.4|7496.9|7495.9|255
1630901400000|2021-09-06 04:10:00|7501.9|7500.9|7502.4|7501.4|7503.4|7502.4|7500.4|7499.4|238
1630901700000|2021-09-06 04:15:00|7501.4|7500.4|7505.4|7504.4|7505.4|7504.4|7500.4|7499.4|286
1630902000000|2021-09-06 04:20:00|7504.9|7503.9|7505.4|7504.4|7507.4|7506.4|7504.4|7503.4|250
1630902300000|2021-09-06 04:25:00|7505.9|7504.9|7507.9|7506.9|7508.9|7507.9|7504.4|7503.4|260
1630902600000|2021-09-06 04:30:00|7508.4|7507.4|7510.4|7509.4|7512.4|7511.4|7507.4|7506.4|371
1630902900000|2021-09-06 04:35:00|7511.4|7510.4|7514.4|7513.4|7515.4|7514.4|7511.4|7510.4|357
1630903200000|2021-09-06 04:40:00|7514.9|7513.9|7513.4|7512.4|7517.4|7516.4|7512.9|7511.9|398
1630903500000|2021-09-06 04:45:00|7513.9|7512.9|7513.4|7512.4|7516.4|7515.4|7513.4|7512.4|238
1630903800000|2021-09-06 04:50:00|7512.9|7511.9|7506.4|7505.4|7513.9|7512.9|7505.4|7504.4|359
1630904100000|2021-09-06 04:55:00|7505.9|7504.9|7502.4|7501.4|7506.4|7505.4|7501.9|7500.9|189
1630904400000|2021-09-06 05:00:00|7501.4|7500.4|7494.4|7493.4|7501.4|7500.4|7494.4|7493.4|420
1630904700000|2021-09-06 05:05:00|7493.9|7492.9|7497.4|7496.4|7498.4|7497.4|7493.4|7492.4|390
1630905000000|2021-09-06 05:10:00|7497.9|7496.9|7496.4|7495.4|7499.4|7498.4|7496.4|7495.4|286
1630905300000|2021-09-06 05:15:00|7496.9|7495.9|7489.4|7488.4|7496.9|7495.9|7489.4|7488.4|412
1630905600000|2021-09-06 05:20:00|7489.9|7488.9|7493.4|7492.4|7493.4|7492.4|7489.4|7488.4|349
1630905900000|2021-09-06 05:25:00|7492.4|7491.4|7492.4|7491.4|7492.9|7491.9|7491.4|7490.4|231
1630906200000|2021-09-06 05:30:00|7491.4|7490.4|7497.4|7496.4|7497.4|7496.4|7491.4|7490.4|539
1630906500000|2021-09-06 05:35:00|7496.4|7495.4|7496.4|7495.4|7496.9|7495.9|7494.4|7493.4|393
1630906800000|2021-09-06 05:40:00|7495.4|7494.4|7501.4|7500.4|7502.4|7501.4|7495.4|7494.4|425
1630907100000|2021-09-06 05:45:00|7501.9|7500.9|7506.4|7505.4|7506.4|7505.4|7501.9|7500.9|460
1630907400000|2021-09-06 05:50:00|7506.9|7505.9|7508.4|7507.4|7510.4|7509.4|7504.4|7503.4|659
1630907700000|2021-09-06 05:55:00|7508.9|7507.9|7510.4|7509.4|7510.9|7509.9|7504.4|7503.4|756
1630908000000|2021-09-06 06:00:00|7508|7506|7512|7510|7512.5|7510.5|7506|7504|891
1630908300000|2021-09-06 06:05:00|7512.5|7510.5|7529|7527|7530|7528|7512.5|7510.5|2921
1630908600000|2021-09-06 06:10:00|7528.5|7526.5|7522|7520|7531|7529|7521|7519|1996
1630908900000|2021-09-06 06:15:00|7522.5|7520.5|7527|7525|7528.5|7526.5|7522.5|7520.5|331
1630909200000|2021-09-06 06:20:00|7528|7526|7528|7526|7529|7527|7526|7524|679
1630909500000|2021-09-06 06:25:00|7528.5|7526.5|7528.5|7526.5|7529|7527|7527|7525|363
1630909800000|2021-09-06 06:30:00|7529.8|7525.8|7527|7523|7531.2|7527.2|7527|7523|3
1630910100000|2021-09-06 06:35:00|7527.4|7523.4|7527.8|7523.8|7528|7524|7527|7523|0
1630910400000|2021-09-06 06:40:00|7528|7524|7527.2|7523.2|7528.2|7524.2|7527.2|7523.2|0
1630910700000|2021-09-06 06:45:00|7527.4|7523.4|7527.5|7523.5|7527.9|7523.9|7527.2|7523.2|0
1630911000000|2021-09-06 06:50:00|7527.6|7523.6|7526.4|7522.4|7528|7524|7526.4|7522.4|0
1630911300000|2021-09-06 06:55:00|7526.3|7522.3|7518.8|7514.8|7526.3|7522.3|7518.7|7514.7|0
1630911600000|2021-09-06 07:00:00|7518.7|7514.7|7519.3|7515.3|7520.2|7516.2|7517.8|7513.8|0
1630911900000|2021-09-06 07:05:00|7519.7|7515.7|7521.7|7517.7|7522.1|7518.1|7519.3|7515.3|0
1630912200000|2021-09-06 07:10:00|7527|7524|7528.5|7525.5|7528.5|7525.5|7524.5|7521.5|264
1630912500000|2021-09-06 07:15:00|7529.5|7526.5|7534.5|7531.5|7535.5|7532.5|7529|7526|185
1630912800000|2021-09-06 07:20:00|7535|7532|7535.5|7532.5|7539.5|7536.5|7534.5|7531.5|124
1630913100000|2021-09-06 07:25:00|7536|7533|7536.5|7533.5|7537.5|7534.5|7534.5|7531.5|51
1630913400000|2021-09-06 07:30:00|7537.5|7534.5|7537.5|7534.5|7540.5|7537.5|7537|7534|100
1630913700000|2021-09-06 07:35:00|7536.5|7533.5|7538.5|7535.5|7539.5|7536.5|7536.5|7533.5|85
1630914000000|2021-09-06 07:40:00|7539|7536|7538.5|7535.5|7540|7537|7537.5|7534.5|140
1630914300000|2021-09-06 07:45:00|7539|7536|7538.5|7535.5|7539.5|7536.5|7537.5|7534.5|97
1630914600000|2021-09-06 07:50:00|7539.5|7536.5|7540.5|7537.5|7541.5|7538.5|7539.5|7536.5|91
1630914900000|2021-09-06 07:55:00|7541|7538|7538.5|7535.5|7541.5|7538.5|7537|7534|123
1630915200000|2021-09-06 08:00:00|7539|7536|7539.5|7536.5|7541.5|7538.5|7538.5|7535.5|79
1630915500000|2021-09-06 08:05:00|7539|7536|7538.5|7535.5|7539.5|7536.5|7538.5|7535.5|39
1630915800000|2021-09-06 08:10:00|7539.5|7536.5|7539.5|7536.5|7539.5|7536.5|7538.5|7535.5|31
1630916100000|2021-09-06 08:15:00|7538.5|7535.5|7536.5|7533.5|7538.5|7535.5|7536.5|7533.5|55
1630916400000|2021-09-06 08:20:00|7536|7533|7532.5|7529.5|7536.5|7533.5|7532.5|7529.5|238
1630916700000|2021-09-06 08:25:00|7532|7529|7534|7531|7535|7532|7531|7528|60
1630917000000|2021-09-06 08:30:00|7534.5|7531.5|7535.5|7532.5|7537|7534|7533.5|7530.5|120
1630917300000|2021-09-06 08:35:00|7536.5|7533.5|7536.5|7533.5|7536.5|7533.5|7534.5|7531.5|29
1630917600000|2021-09-06 08:40:00|7537|7534|7538.5|7535.5|7539.5|7536.5|7535|7532|30
1630917900000|2021-09-06 08:45:00|7539|7536|7539.5|7536.5|7539.5|7536.5|7537.5|7534.5|62
1630918200000|2021-09-06 08:50:00|7539|7536|7539.5|7536.5|7540|7537|7538|7535|16
1630918500000|2021-09-06 08:55:00|7539|7536|7539.5|7536.5|7539.5|7536.5|7538|7535|22
1630918800000|2021-09-06 09:00:00|7540|7537|7539|7536|7541.5|7538.5|7539|7536|26
1630919100000|2021-09-06 09:05:00|7539.5|7536.5|7538|7535|7540.5|7537.5|7537.5|7534.5|64
1630919400000|2021-09-06 09:10:00|7538.5|7535.5|7538|7535|7539.5|7536.5|7535|7532|164
1630919700000|2021-09-06 09:15:00|7538.5|7535.5|7537.5|7534.5|7540.5|7537.5|7537.5|7534.5|73
1630920000000|2021-09-06 09:20:00|7538|7535|7537.5|7534.5|7538.5|7535.5|7537|7534|49
1630920300000|2021-09-06 09:25:00|7537|7534|7536.5|7533.5|7537.5|7534.5|7535.5|7532.5|9
1630920600000|2021-09-06 09:30:00|7537|7534|7533.5|7530.5|7538.5|7535.5|7533.5|7530.5|91
1630920900000|2021-09-06 09:35:00|7533|7530|7534.5|7531.5|7534.5|7531.5|7532.5|7529.5|29
1630921200000|2021-09-06 09:40:00|7534|7531|7534|7531|7534.5|7531.5|7533.5|7530.5|39
1630921500000|2021-09-06 09:45:00|7534.5|7531.5|7536.5|7533.5|7536.5|7533.5|7534.5|7531.5|33
1630921800000|2021-09-06 09:50:00|7535.5|7532.5|7535.5|7532.5|7536.5|7533.5|7535|7532|25
1630922100000|2021-09-06 09:55:00|7535|7532|7535.5|7532.5|7535.5|7532.5|7535|7532|3
1630922400000|2021-09-06 10:00:00|7536|7533|7537.5|7534.5|7537.5|7534.5|7536|7533|15
1630922700000|2021-09-06 10:05:00|7537|7534|7538.5|7535.5|7538.5|7535.5|7537|7534|8
1630923000000|2021-09-06 10:10:00|7539|7536|7539.5|7536.5|7540.5|7537.5|7538.5|7535.5|36
1630923300000|2021-09-06 10:15:00|7540|7537|7541|7538|7541.5|7538.5|7539.5|7536.5|12
1630923600000|2021-09-06 10:20:00|7541.5|7538.5|7540.5|7537.5|7542.5|7539.5|7540.5|7537.5|36
1630923900000|2021-09-06 10:25:00|7541|7538|7541.5|7538.5|7542.5|7539.5|7540.5|7537.5|83
1630924200000|2021-09-06 10:30:00|7542|7539|7541|7538|7543|7540|7541|7538|55
1630924500000|2021-09-06 10:35:00|7541.5|7538.5|7541.5|7538.5|7542.5|7539.5|7539.5|7536.5|36
1630924800000|2021-09-06 10:40:00|7542|7539|7540.5|7537.5|7542.5|7539.5|7540.5|7537.5|37
1630925100000|2021-09-06 10:45:00|7539.5|7536.5|7539.5|7536.5|7539.5|7536.5|7538.5|7535.5|21
1630925400000|2021-09-06 10:50:00|7540.5|7537.5|7540.5|7537.5|7541.5|7538.5|7539.5|7536.5|32
1630925700000|2021-09-06 10:55:00|7540|7537|7537.5|7534.5|7540|7537|7537.5|7534.5|47
1630926000000|2021-09-06 11:00:00|7537|7534|7538|7535|7538.5|7535.5|7536.5|7533.5|35
1630926300000|2021-09-06 11:05:00|7538.5|7535.5|7536|7533|7538.5|7535.5|7536|7533|9
1630926600000|2021-09-06 11:10:00|7535.5|7532.5|7535.5|7532.5|7536.5|7533.5|7534.5|7531.5|36
1630926900000|2021-09-06 11:15:00|7535|7532|7535.5|7532.5|7535.5|7532.5|7534.5|7531.5|44
1630927200000|2021-09-06 11:20:00|7536.5|7533.5|7536.5|7533.5|7537.5|7534.5|7535.5|7532.5|28
1630927500000|2021-09-06 11:25:00|7537.5|7534.5|7537.5|7534.5|7537.5|7534.5|7536.5|7533.5|9
1630927800000|2021-09-06 11:30:00|7537|7534|7539.5|7536.5|7539.5|7536.5|7537|7534|31
1630928100000|2021-09-06 11:35:00|7539|7536|7539|7536|7539.5|7536.5|7537.5|7534.5|44
1630928400000|2021-09-06 11:40:00|7539.5|7536.5|7540|7537|7541|7538|7539|7536|15
1630928700000|2021-09-06 11:45:00|7540.5|7537.5|7539.5|7536.5|7540.5|7537.5|7538|7535|19
1630929000000|2021-09-06 11:50:00|7539|7536|7538.5|7535.5|7539.5|7536.5|7538.5|7535.5|3
1630929300000|2021-09-06 11:55:00|7539|7536|7539|7536|7540.5|7537.5|7538.5|7535.5|21
1630929600000|2021-09-06 12:00:00|7538.5|7535.5|7540|7537|7540.5|7537.5|7538.5|7535.5|19
1630929900000|2021-09-06 12:05:00|7540.5|7537.5|7539|7536|7540.5|7537.5|7539|7536|5
1630930200000|2021-09-06 12:10:00|7538.5|7535.5|7539.5|7536.5|7539.5|7536.5|7538.5|7535.5|2
1630930500000|2021-09-06 12:15:00|7539|7536|7538.5|7535.5|7539.5|7536.5|7538.5|7535.5|23
1630930800000|2021-09-06 12:20:00|7539|7536|7538.5|7535.5|7539.5|7536.5|7538.5|7535.5|5
1630931100000|2021-09-06 12:25:00|7539|7536|7539.5|7536.5|7539.5|7536.5|7538.5|7535.5|32
1630931400000|2021-09-06 12:30:00|7539|7536|7538.5|7535.5|7539|7536|7538.5|7535.5|12
1630931700000|2021-09-06 12:35:00|7538|7535|7537.5|7534.5|7538.5|7535.5|7536.5|7533.5|35
1630932000000|2021-09-06 12:40:00|7537|7534|7537|7534|7537.5|7534.5|7536|7533|42
1630932300000|2021-09-06 12:45:00|7536.5|7533.5|7537.5|7534.5|7538.5|7535.5|7536.5|7533.5|50
1630932600000|2021-09-06 12:50:00|7538|7535|7538|7535|7538.5|7535.5|7537|7534|8
1630932900000|2021-09-06 12:55:00|7537.5|7534.5|7537.5|7534.5|7537.5|7534.5|7536.5|7533.5|14
1630933200000|2021-09-06 13:00:00|7538|7535|7537.5|7534.5|7538.5|7535.5|7537.5|7534.5|11
1630933500000|2021-09-06 13:05:00|7537|7534|7538.5|7535.5|7539|7536|7536.5|7533.5|19
1630933800000|2021-09-06 13:10:00|7539|7536|7539.5|7536.5|7540.5|7537.5|7538.5|7535.5|17
1630934100000|2021-09-06 13:15:00|7538.5|7535.5|7541.5|7538.5|7541.5|7538.5|7538.5|7535.5|39
1630934400000|2021-09-06 13:20:00|7542|7539|7542.5|7539.5|7543|7540|7541.5|7538.5|21
1630934700000|2021-09-06 13:25:00|7542|7539|7542|7539|7542.5|7539.5|7541.5|7538.5|25
1630935000000|2021-09-06 13:30:00|7542.5|7539.5|7542.5|7539.5|7543.5|7540.5|7542.5|7539.5|23
1630935300000|2021-09-06 13:35:00|7542|7539|7543.5|7540.5|7543.5|7540.5|7541.5|7538.5|24
1630935600000|2021-09-06 13:40:00|7543|7540|7544.5|7541.5|7545.5|7542.5|7543|7540|29
1630935900000|2021-09-06 13:45:00|7545|7542|7546.5|7543.5|7546.5|7543.5|7544.5|7541.5|15
1630936200000|2021-09-06 13:50:00|7547|7544|7546.5|7543.5|7548.5|7545.5|7546.5|7543.5|26
1630936500000|2021-09-06 13:55:00|7547|7544|7547.5|7544.5|7548.5|7545.5|7547|7544|10
1630936800000|2021-09-06 14:00:00|7548|7545|7547.5|7544.5|7548.5|7545.5|7547.5|7544.5|24
1630937100000|2021-09-06 14:05:00|7548|7545|7547.5|7544.5|7548.5|7545.5|7546.5|7543.5|18
1630937400000|2021-09-06 14:10:00|7547|7544|7547|7544|7547.5|7544.5|7545.5|7542.5|18
1630937700000|2021-09-06 14:15:00|7547.5|7544.5|7547.5|7544.5|7548|7545|7546.5|7543.5|8
1630938000000|2021-09-06 14:20:00|7548|7545|7547.5|7544.5|7548.5|7545.5|7547.5|7544.5|17
1630938300000|2021-09-06 14:25:00|7548.5|7545.5|7547.5|7544.5|7549|7546|7547.5|7544.5|23
1630938600000|2021-09-06 14:30:00|7548.5|7545.5|7547.5|7544.5|7548.5|7545.5|7547.5|7544.5|4
1630938900000|2021-09-06 14:35:00|7547|7544|7546.5|7543.5|7547|7544|7545.5|7542.5|20
1630939200000|2021-09-06 14:40:00|7546|7543|7545.5|7542.5|7546.5|7543.5|7545.5|7542.5|26
1630939500000|2021-09-06 14:45:00|7544.5|7541.5|7545|7542|7545|7542|7543.5|7540.5|41
1630939800000|2021-09-06 14:50:00|7544.5|7541.5|7545.5|7542.5|7545.5|7542.5|7543.5|7540.5|40
1630940100000|2021-09-06 14:55:00|7545|7542|7545|7542|7545.5|7542.5|7544.5|7541.5|6
1630940400000|2021-09-06 15:00:00|7544.5|7541.5|7545.5|7542.5|7548.5|7545.5|7544.5|7541.5|139
1630940700000|2021-09-06 15:05:00|7544.5|7541.5|7545.5|7542.5|7546.5|7543.5|7544.5|7541.5|54
1630941000000|2021-09-06 15:10:00|7545|7542|7544.5|7541.5|7545.5|7542.5|7544.5|7541.5|33
1630941300000|2021-09-06 15:15:00|7545|7542|7545.5|7542.5|7546.5|7543.5|7544.5|7541.5|53
1630941600000|2021-09-06 15:20:00|7546.5|7543.5|7545|7542|7546.5|7543.5|7544.5|7541.5|67
1630941900000|2021-09-06 15:25:00|7544.5|7541.5|7542.5|7539.5|7545.5|7542.5|7542.5|7539.5|51
1630942200000|2021-09-06 15:30:00|7541.5|7538.5|7542.5|7539.5|7543.5|7540.5|7541.5|7538.5|106
1630942500000|2021-09-06 15:35:00|7542|7539|7542|7539|7542.5|7539.5|7541.5|7538.5|30
1630942800000|2021-09-06 15:40:00|7542.5|7539.5|7540.5|7537.5|7542.5|7539.5|7540.5|7537.5|8
1630943100000|2021-09-06 15:45:00|7541|7538|7541.5|7538.5|7541.5|7538.5|7541|7538|7
1630943400000|2021-09-06 15:50:00|7541|7538|7541.5|7538.5|7542|7539|7540.5|7537.5|11
1630943700000|2021-09-06 15:55:00|7542|7539|7541.5|7538.5|7542.5|7539.5|7541.5|7538.5|2
1630944000000|2021-09-06 16:00:00|7542|7539|7541.5|7538.5|7542|7539|7541.5|7538.5|1
1630944300000|2021-09-06 16:05:00|7541|7538|7540.5|7537.5|7541|7538|7540.5|7537.5|1
1630944600000|2021-09-06 16:10:00|7541|7538|7540.5|7537.5|7541.5|7538.5|7540.5|7537.5|2
1630944900000|2021-09-06 16:15:00|7541|7538|7541.5|7538.5|7541.5|7538.5|7541|7538|1
1630945200000|2021-09-06 16:20:00|7541|7538|7541.5|7538.5|7541.5|7538.5|7541|7538|0
1630945500000|2021-09-06 16:25:00|7541|7538|7540.5|7537.5|7541.5|7538.5|7540.5|7537.5|14
1630945800000|2021-09-06 16:30:00|7541|7538|7541.5|7538.5|7542|7539|7541|7538|27
1630946100000|2021-09-06 16:35:00|7541|7538|7541.5|7538.5|7542|7539|7541|7538|3
1630946400000|2021-09-06 16:40:00|7541|7538|7541.5|7538.5|7541.5|7538.5|7539.5|7536.5|11
1630946700000|2021-09-06 16:45:00|7541|7538|7541.5|7538.5|7541.5|7538.5|7540.5|7537.5|2
1630947000000|2021-09-06 16:50:00|7542|7539|7542|7539|7542|7539|7542|7539|3
1630947300000|2021-09-06 16:55:00|7541|7538|7543|7540|7543|7540|7541|7538|18
1630947600000|2021-09-06 17:00:00|7542.5|7539.5|7542.5|7539.5|7542.5|7539.5|7542.5|7539.5|0
1630948200000|2021-09-06 17:10:00|||||||||1
1630948800000|2021-09-06 17:20:00|7542|7539|7542|7539|7542|7539|7542|7539|3
1630949700000|2021-09-06 17:35:00|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|8
1630950000000|2021-09-06 17:40:00|7541|7538|7540.5|7537.5|7541|7538|7540|7537|8
1630950300000|2021-09-06 17:45:00|7540|7537|7539.5|7536.5|7540|7537|7539.5|7536.5|9
1630950600000|2021-09-06 17:50:00|7539|7536|7539.5|7536.5|7539.5|7536.5|7539|7536|0
1630950900000|2021-09-06 17:55:00|7539|7536|7539|7536|7539|7536|7539|7536|0
1630951200000|2021-09-06 18:00:00|7539.5|7536.5|7539.5|7536.5|7539.5|7536.5|7539.5|7536.5|0
1630951500000|2021-09-06 18:05:00|7540|7537|7540.5|7537.5|7541|7538|7540|7537|9
1630952100000|2021-09-06 18:15:00|||||||||1
1630952400000|2021-09-06 18:20:00|||||||||3
1630952700000|2021-09-06 18:25:00|7540|7537|7540.5|7537.5|7541|7538|7539|7536|10
1630953300000|2021-09-06 18:35:00|7540|7537|7539.5|7536.5|7540|7537|7538.5|7535.5|21
1630953600000|2021-09-06 18:40:00|7540|7537|7540|7537|7540.5|7537.5|7536.5|7533.5|30
1630953900000|2021-09-06 18:45:00|7539.5|7536.5|7537.5|7534.5|7540|7537|7537.5|7534.5|16
1630954800000|2021-09-06 19:00:00|7539|7536|7538|7535|7539.5|7536.5|7537.5|7534.5|18
1630955400000|2021-09-06 19:10:00|7539|7536|7539|7536|7539.5|7536.5|7536.5|7533.5|18
1630955700000|2021-09-06 19:15:00|7538.5|7535.5|7540|7537|7540|7537|7538|7535|8
1630956000000|2021-09-06 19:20:00|7539.5|7536.5|7540.5|7537.5|7540.5|7537.5|7539.5|7536.5|0
1630956300000|2021-09-06 19:25:00|7542|7539|7541|7538|7542|7539|7540.5|7537.5|13
1630956600000|2021-09-06 19:30:00|7540.5|7537.5|7542|7539|7542|7539|7540.5|7537.5|8
1630956900000|2021-09-06 19:35:00|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|7541.5|7538.5|1
1630957200000|2021-09-06 19:40:00|7543|7540|7543.5|7540.5|7543.5|7540.5|7543|7540|14
1630957800000|2021-09-06 19:50:00|7544|7541|7544|7541|7545|7542|7540|7537|27
1630958100000|2021-09-06 19:55:00|7544.5|7541.5|7544.5|7541.5|7544.5|7541.5|7544|7541|6
1630958400000|2021-09-06 20:00:00|7545|7542|7544|7541|7545|7542|7544|7541|2
1630959900000|2021-09-06 20:25:00|7543.5|7540.5|7542.5|7539.5|7543.5|7540.5|7542.5|7539.5|7
1630960800000|2021-09-06 20:40:00|7542|7539|7540.5|7537.5|7542|7539|7540.5|7537.5|4
1630961100000|2021-09-06 20:45:00|7540|7537|7538.5|7535.5|7540|7537|7537|7534|6
1630961400000|2021-09-06 20:50:00|7539|7536|7542.5|7539.5|7542.5|7539.5|7539|7536|3
1630961700000|2021-09-06 20:55:00|7540.5|7537.5|7541.5|7538.5|7541.5|7538.5|7540.5|7537.5|1
1630962000000|2021-09-06 21:00:00|7540.9|7536.9|7540.8|7536.8|7540.9|7536.9|7540.8|7536.8|0
1630962300000|2021-09-06 21:05:00|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|0
1630963200000|2021-09-06 21:20:00|7540.3|7536.3|7540.3|7536.3|7540.3|7536.3|7540.3|7536.3|0
1630963800000|2021-09-06 21:30:00|7540.2|7536.2|7540.2|7536.2|7540.2|7536.2|7540.2|7536.2|0
1630964400000|2021-09-06 21:40:00|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|7540.1|7536.1|0
1630965000000|2021-09-06 21:50:00|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|0
1630965300000|2021-09-06 21:55:00|7540.7|7536.7|7540.7|7536.7|7540.7|7536.7|7540.7|7536.7|0
1630965600000|2021-09-06 22:00:00|7538.5|7534.5|7536.8|7532.8|7538.8|7534.8|7536.5|7532.5|0
1630965900000|2021-09-06 22:05:00|7536.9|7532.9|7536.7|7532.7|7536.9|7532.9|7536.2|7532.2|0
1630966200000|2021-09-06 22:10:00|7536.3|7532.3|7535.4|7531.4|7536.7|7532.7|7534.5|7530.5|0
1630966500000|2021-09-06 22:15:00|7535.2|7531.2|7536.1|7532.1|7536.4|7532.4|7535|7531|0
1630966800000|2021-09-06 22:20:00|7535.7|7531.7|7535|7531|7536.1|7532.1|7534.9|7530.9|0
1630967100000|2021-09-06 22:25:00|7534.8|7530.8|7534.6|7530.6|7535|7531|7534.6|7530.6|0
1630967400000|2021-09-06 22:30:00|7534.7|7530.7|7535.3|7531.3|7535.3|7531.3|7534.5|7530.5|0
1630967700000|2021-09-06 22:35:00|7534.9|7530.9|7534.6|7530.6|7535.3|7531.3|7534.6|7530.6|0
1630968000000|2021-09-06 22:40:00|7534.4|7530.4|7533.4|7529.4|7535.3|7531.3|7533.2|7529.2|0
1630968300000|2021-09-06 22:45:00|7533.8|7529.8|7535.3|7531.3|7535.3|7531.3|7533.7|7529.7|0
1630968600000|2021-09-06 22:50:00|7535.4|7531.4|7536|7532|7536|7532|7535.4|7531.4|0
1630968900000|2021-09-06 22:55:00|7535.8|7531.8|7535.1|7531.1|7535.8|7531.8|7535.1|7531.1|0
1630969200000|2021-09-06 23:00:00|7535.4|7531.4|7535.8|7531.8|7536.2|7532.2|7534.3|7530.3|0
1630969500000|2021-09-06 23:05:00|7536.2|7532.2|7536.3|7532.3|7536.7|7532.7|7535.8|7531.8|0
1630969800000|2021-09-06 23:10:00|7535.9|7531.9|7536|7532|7536.1|7532.1|7535.9|7531.9|0
1630970100000|2021-09-06 23:15:00|7536.4|7532.4|7536.2|7532.2|7536.4|7532.4|7535.7|7531.7|0
1630970400000|2021-09-06 23:20:00|7536.9|7532.9|7536.5|7532.5|7536.9|7532.9|7536.2|7532.2|0
1630970700000|2021-09-06 23:25:00|7536.9|7532.9|7537.2|7533.2|7537.2|7533.2|7536.4|7532.4|0
1630971000000|2021-09-06 23:30:00|7536.8|7532.8|7539.4|7535.4|7539.5|7535.5|7536.8|7532.8|0
1630971300000|2021-09-06 23:35:00|7539.2|7535.2|7539|7535|7539.8|7535.8|7538.8|7534.8|0
1630971600000|2021-09-06 23:40:00|7538.7|7534.7|7534.2|7530.2|7539|7535|7534.2|7530.2|0
1630971900000|2021-09-06 23:45:00|7534.4|7530.4|7533.3|7529.3|7534.4|7530.4|7532.5|7528.5|0
1630972200000|2021-09-06 23:50:00|7533.5|7531.5|7540|7538|7544|7542|7533.5|7531.5|681
1630972500000|2021-09-06 23:55:00|7539.5|7537.5|7530|7528|7539.5|7537.5|7528|7526|303
1630972800000|2021-09-07 00:00:00|7529|7527|7519.5|7518.5|7529.5|7528.5|7517.5|7516.5|557
1630973100000|2021-09-07 00:05:00|7520|7519|7530.5|7529.5|7532.5|7531.5|7518.5|7517.5|408
1630973400000|2021-09-07 00:10:00|7531|7530|7525.5|7524.5|7533.5|7532.5|7523.5|7522.5|497
1630973700000|2021-09-07 00:15:00|7526|7525|7530.5|7529.5|7533.5|7532.5|7526|7525|562
1630974000000|2021-09-07 00:20:00|7530|7529|7536.5|7535.5|7537.5|7536.5|7528.5|7527.5|570
1630974300000|2021-09-07 00:25:00|7535.5|7534.5|7539.5|7538.5|7540.5|7539.5|7533.5|7532.5|382
1630974600000|2021-09-07 00:30:00|7540|7539|7535.5|7534.5|7540.5|7539.5|7533.5|7532.5|252
1630974900000|2021-09-07 00:35:00|7535|7534|7532.5|7531.5|7535.5|7534.5|7532.5|7531.5|160
1630975200000|2021-09-07 00:40:00|7532|7531|7534.5|7533.5|7535.5|7534.5|7530.5|7529.5|180
1630975500000|2021-09-07 00:45:00|7534|7533|7523.5|7522.5|7534|7533|7523.5|7522.5|299
1630975800000|2021-09-07 00:50:00|7524.5|7523.5|7514.5|7513.5|7525.5|7524.5|7512.5|7511.5|402
1630976100000|2021-09-07 00:55:00|7513.5|7512.5|7515.5|7514.5|7516.5|7515.5|7512.5|7511.5|217
1630976400000|2021-09-07 01:00:00|7514.5|7513.5|7505.5|7504.5|7516.5|7515.5|7504.5|7503.5|415
1630976700000|2021-09-07 01:05:00|7505|7504|7505.5|7504.5|7507.5|7506.5|7502.5|7501.5|312
1630977000000|2021-09-07 01:10:00|7506.5|7505.5|7500.5|7499.5|7506.5|7505.5|7500|7499|296
1630977300000|2021-09-07 01:15:00|7500|7499|7498.5|7497.5|7500.5|7499.5|7496|7495|493
1630977600000|2021-09-07 01:20:00|7498|7497|7496.5|7495.5|7502.5|7501.5|7496.5|7495.5|317
1630977900000|2021-09-07 01:25:00|7497.5|7496.5|7501.5|7500.5|7502|7501|7497.5|7496.5|229
1630978200000|2021-09-07 01:30:00|7502|7501|7499.5|7498.5|7502|7501|7496.5|7495.5|287
1630978500000|2021-09-07 01:35:00|7499|7498|7502.5|7501.5|7503.5|7502.5|7496.5|7495.5|180
1630978800000|2021-09-07 01:40:00|7502|7501|7489.5|7488.5|7502.5|7501.5|7488.5|7487.5|466
1630979100000|2021-09-07 01:45:00|7489|7488|7494.5|7493.5|7494.5|7493.5|7488.5|7487.5|367
1630979400000|2021-09-07 01:50:00|7494|7493|7497.5|7496.5|7498.5|7497.5|7493.5|7492.5|214
1630979700000|2021-09-07 01:55:00|7498|7497|7495.5|7494.5|7498.5|7497.5|7493.5|7492.5|214
1630980000000|2021-09-07 02:00:00|7495|7494|7497|7496|7497.5|7496.5|7492.5|7491.5|323
1630980300000|2021-09-07 02:05:00|7496.5|7495.5|7497.5|7496.5|7498.5|7497.5|7493.5|7492.5|184
1630980600000|2021-09-07 02:10:00|7497|7496|7496.5|7495.5|7498.5|7497.5|7495.5|7494.5|265
1630980900000|2021-09-07 02:15:00|7496|7495|7500.5|7499.5|7501.5|7500.5|7495.5|7494.5|199
1630981200000|2021-09-07 02:20:00|7501|7500|7500|7499|7501.5|7500.5|7497.5|7496.5|246
1630981500000|2021-09-07 02:25:00|7499.5|7498.5|7504.5|7503.5|7505.5|7504.5|7499.5|7498.5|192
1630981800000|2021-09-07 02:30:00|7504|7503|7503.5|7502.5|7505.5|7504.5|7502|7501|117
1630982100000|2021-09-07 02:35:00|7504|7503|7506.5|7505.5|7507|7506|7504|7503|137
1630982400000|2021-09-07 02:40:00|7507|7506|7514.5|7513.5|7514.5|7513.5|7507|7506|214
1630982700000|2021-09-07 02:45:00|7513.5|7512.5|7519.5|7518.5|7522|7521|7513.5|7512.5|401
1630983000000|2021-09-07 02:50:00|7519|7518|7520.5|7519.5|7522.5|7521.5|7518.5|7517.5|262
1630983300000|2021-09-07 02:55:00|7521|7520|7519.5|7518.5|7523|7522|7518.5|7517.5|137
1630983600000|2021-09-07 03:00:00|7520|7519|7520.5|7519.5|7520.5|7519.5|7516.5|7515.5|235
1630983900000|2021-09-07 03:05:00|7519.5|7518.5|7520.5|7519.5|7521.5|7520.5|7519.5|7518.5|86
1630984200000|2021-09-07 03:10:00|7521|7520|7520.5|7519.5|7522.5|7521.5|7518.5|7517.5|288
1630984500000|2021-09-07 03:15:00|7521.5|7520.5|7522.5|7521.5|7523|7522|7519.5|7518.5|143
1630984800000|2021-09-07 03:20:00|7523|7522|7522.5|7521.5|7523.5|7522.5|7520.5|7519.5|137
1630985100000|2021-09-07 03:25:00|7523|7522|7516.5|7515.5|7523.5|7522.5|7516.5|7515.5|296
1630985400000|2021-09-07 03:30:00|7517|7516|7520|7519|7520.5|7519.5|7516.5|7515.5|182
1630985700000|2021-09-07 03:35:00|7519.5|7518.5|7519.5|7518.5|7521.5|7520.5|7517.5|7516.5|157
1630986000000|2021-09-07 03:40:00|7520.5|7519.5|7518.5|7517.5|7520.5|7519.5|7518.5|7517.5|94
1630986300000|2021-09-07 03:45:00|7519|7518|7516.5|7515.5|7520.5|7519.5|7516|7515|180
1630986600000|2021-09-07 03:50:00|7517|7516|7515.5|7514.5|7517.5|7516.5|7514.5|7513.5|258
1630986900000|2021-09-07 03:55:00|7515|7514|7514.5|7513.5|7516|7515|7513.5|7512.5|174
1630987200000|2021-09-07 04:00:00|7514|7513|7511.5|7510.5|7514.5|7513.5|7510.5|7509.5|146
1630987500000|2021-09-07 04:05:00|7511|7510|7510.5|7509.5|7512.5|7511.5|7509.5|7508.5|291
1630987800000|2021-09-07 04:10:00|7511.5|7510.5|7507.5|7506.5|7511.5|7510.5|7505.5|7504.5|299
1630988100000|2021-09-07 04:15:00|7508|7507|7507.5|7506.5|7509.5|7508.5|7506.5|7505.5|245
1630988400000|2021-09-07 04:20:00|7508|7507|7508.5|7507.5|7509.5|7508.5|7506.5|7505.5|236
1630988700000|2021-09-07 04:25:00|7509|7508|7513.5|7512.5|7513.5|7512.5|7509|7508|156
1630989000000|2021-09-07 04:30:00|7513|7512|7500.5|7499.5|7513|7512|7492.5|7491.5|935
1630989300000|2021-09-07 04:35:00|7499.5|7498.5|7505.5|7504.5|7507|7506|7498.5|7497.5|273
1630989600000|2021-09-07 04:40:00|7504.5|7503.5|7511.5|7510.5|7513.5|7512.5|7504.5|7503.5|350
1630989900000|2021-09-07 04:45:00|7511|7510|7510.5|7509.5|7512.5|7511.5|7509.5|7508.5|206
1630990200000|2021-09-07 04:50:00|7510|7509|7517.5|7516.5|7519.5|7518.5|7507.5|7506.5|349
1630990500000|2021-09-07 04:55:00|7518|7517|7520.5|7519.5|7523|7522|7518|7517|220
1630990800000|2021-09-07 05:00:00|7521.5|7520.5|7521|7520|7522.5|7521.5|7518.5|7517.5|293
1630991100000|2021-09-07 05:05:00|7521.5|7520.5|7527.5|7526.5|7527.5|7526.5|7520.5|7519.5|509
1630991400000|2021-09-07 05:10:00|7528.5|7527.5|7523.5|7522.5|7528.5|7527.5|7523.5|7522.5|468
1630991700000|2021-09-07 05:15:00|7524|7523|7520.5|7519.5|7524.5|7523.5|7519.5|7518.5|176
1630992000000|2021-09-07 05:20:00|7520|7519|7519.5|7518.5|7523|7522|7519.5|7518.5|210
1630992300000|2021-09-07 05:25:00|7520|7519|7518.5|7517.5|7520.5|7519.5|7518|7517|286
1630992600000|2021-09-07 05:30:00|7518|7517|7516.5|7515.5|7520.5|7519.5|7515.5|7514.5|520
1630992900000|2021-09-07 05:35:00|7516|7515|7519.5|7518.5|7520.5|7519.5|7514.5|7513.5|240
1630993200000|2021-09-07 05:40:00|7520|7519|7521.5|7520.5|7521.5|7520.5|7518.5|7517.5|202
1630993500000|2021-09-07 05:45:00|7521|7520|7521.5|7520.5|7522|7521|7520.5|7519.5|241
1630993800000|2021-09-07 05:50:00|7521|7520|7520.5|7519.5|7523.5|7522.5|7519.5|7518.5|534
1630994100000|2021-09-07 05:55:00|7521.5|7520.5|7525.5|7524.5|7527|7526|7520.5|7519.5|629
1630994400000|2021-09-07 06:00:00|7524.2|7522.2|7528.2|7526.2|7529.2|7527.2|7521.2|7519.2|1085
1630994700000|2021-09-07 06:05:00|7527.7|7525.7|7530.2|7528.2|7532.7|7530.7|7527.2|7525.2|1702
1630995000000|2021-09-07 06:10:00|7530.7|7528.7|7529.2|7527.2|7533.2|7531.2|7528.2|7526.2|1382
1630995300000|2021-09-07 06:15:00|7530.2|7528.2|7530.2|7528.2|7532.2|7530.2|7529.2|7527.2|448
1630995600000|2021-09-07 06:20:00|7531.2|7529.2|7533.2|7531.2|7533.2|7531.2|7530.2|7528.2|496
1630995900000|2021-09-07 06:25:00|7534.2|7532.2|7536.7|7534.7|7537.7|7535.7|7532.2|7530.2|684
1630996200000|2021-09-07 06:30:00|7537.2|7533.2|7535.6|7531.6|7537.4|7533.4|7535.5|7531.5|0
1630996500000|2021-09-07 06:35:00|7535.8|7531.8|7533.9|7529.9|7536|7532|7533.9|7529.9|0
1630996800000|2021-09-07 06:40:00|7534|7530|7532.7|7528.7|7534.2|7530.2|7532.7|7528.7|0
1630997100000|2021-09-07 06:45:00|7532.4|7528.4|7530.5|7526.5|7532.7|7528.7|7529.7|7525.7|0
1630997400000|2021-09-07 06:50:00|7530.4|7526.4|7530.2|7526.2|7530.6|7526.6|7529.3|7525.3|0
1630997700000|2021-09-07 06:55:00|7530|7526|7531.3|7527.3|7531.3|7527.3|7529.3|7525.3|0
1630998000000|2021-09-07 07:00:00|7531.2|7527.2|7531.4|7527.4|7531.6|7527.6|7528.8|7524.8|0
1630998300000|2021-09-07 07:05:00|7531.5|7527.5|7530.4|7526.4|7531.5|7527.5|7530|7526|0
1630998600000|2021-09-07 07:10:00|7530.5|7526.5|7528.7|7525.7|7534.2|7531.2|7526.7|7523.7|728
1630998900000|2021-09-07 07:15:00|7528.2|7525.2|7530.7|7527.7|7530.7|7527.7|7526.7|7523.7|183
1630999200000|2021-09-07 07:20:00|7530.2|7527.2|7525.7|7522.7|7530.7|7527.7|7525.7|7522.7|186
1630999500000|2021-09-07 07:25:00|7525.2|7522.2|7528.7|7525.7|7529.2|7526.2|7524.7|7521.7|91
1630999800000|2021-09-07 07:30:00|7528.2|7525.2|7527.2|7524.2|7529.7|7526.7|7526.7|7523.7|154
1631000100000|2021-09-07 07:35:00|7527.7|7524.7|7525.2|7522.2|7527.7|7524.7|7524.7|7521.7|68
1631000400000|2021-09-07 07:40:00|7525.7|7522.7|7527.2|7524.2|7527.7|7524.7|7524.7|7521.7|144
1631000700000|2021-09-07 07:45:00|7527.7|7524.7|7527.7|7524.7|7528.7|7525.7|7526.2|7523.2|90
1631001000000|2021-09-07 07:50:00|7527.2|7524.2|7529.2|7526.2|7529.7|7526.7|7526.7|7523.7|80
1631001300000|2021-09-07 07:55:00|7528.7|7525.7|7526.7|7523.7|7530.7|7527.7|7526.2|7523.2|114
1631001600000|2021-09-07 08:00:00|7527.2|7524.2|7527.7|7524.7|7529.7|7526.7|7526.7|7523.7|98
1631001900000|2021-09-07 08:05:00|7528.2|7525.2|7524.7|7521.7|7528.2|7525.2|7522.2|7519.2|163
1631002200000|2021-09-07 08:10:00|7524.2|7521.2|7528.7|7525.7|7528.7|7525.7|7522.7|7519.7|78
1631002500000|2021-09-07 08:15:00|7528.2|7525.2|7530.7|7527.7|7530.7|7527.7|7527.7|7524.7|70
1631002800000|2021-09-07 08:20:00|7530.2|7527.2|7529.7|7526.7|7530.7|7527.7|7527.7|7524.7|120
1631003100000|2021-09-07 08:25:00|7529.2|7526.2|7530.7|7527.7|7531.7|7528.7|7527.7|7524.7|134
1631003400000|2021-09-07 08:30:00|7530.2|7527.2|7530.7|7527.7|7532.2|7529.2|7528.7|7525.7|50
1631003700000|2021-09-07 08:35:00|7531.2|7528.2|7528.7|7525.7|7531.7|7528.7|7528.7|7525.7|31
1631004000000|2021-09-07 08:40:00|7528.2|7525.2|7529.7|7526.7|7529.7|7526.7|7527.2|7524.2|33
1631004300000|2021-09-07 08:45:00|7529.2|7526.2|7527.2|7524.2|7529.7|7526.7|7526.7|7523.7|24
1631004600000|2021-09-07 08:50:00|7526.7|7523.7|7524.2|7521.2|7527.2|7524.2|7522.7|7519.7|60
1631004900000|2021-09-07 08:55:00|7523.7|7520.7|7524.7|7521.7|7525.7|7522.7|7523.7|7520.7|14
1631005200000|2021-09-07 09:00:00|7524.2|7521.2|7528.2|7525.2|7528.2|7525.2|7521.7|7518.7|105
1631005500000|2021-09-07 09:05:00|7527.7|7524.7|7523.7|7520.7|7527.7|7524.7|7522.2|7519.2|114
1631005800000|2021-09-07 09:10:00|7524.2|7521.2|7524.7|7521.7|7525.2|7522.2|7520.7|7517.7|64
1631006100000|2021-09-07 09:15:00|7524.2|7521.2|7523.7|7520.7|7525.7|7522.7|7521.7|7518.7|64
1631006400000|2021-09-07 09:20:00|7523.2|7520.2|7519.2|7516.2|7523.7|7520.7|7518.7|7515.7|140
1631006700000|2021-09-07 09:25:00|7519.7|7516.7|7526.7|7523.7|7526.7|7523.7|7519.7|7516.7|103
1631007000000|2021-09-07 09:30:00|7526.2|7523.2|7520.7|7517.7|7526.7|7523.7|7520.2|7517.2|99
1631007300000|2021-09-07 09:35:00|7521.2|7518.2|7521.7|7518.7|7522.7|7519.7|7519.7|7516.7|37
1631007600000|2021-09-07 09:40:00|7521.2|7518.2|7523.7|7520.7|7524.7|7521.7|7521.2|7518.2|28
1631007900000|2021-09-07 09:45:00|7524.2|7521.2|7520.7|7517.7|7524.2|7521.2|7520.2|7517.2|18
1631008200000|2021-09-07 09:50:00|7521.2|7518.2|7523.7|7520.7|7524.7|7521.7|7521.2|7518.2|40
1631008500000|2021-09-07 09:55:00|7524.2|7521.2|7528.7|7525.7|7529.7|7526.7|7523.7|7520.7|38
1631008800000|2021-09-07 10:00:00|7527.7|7524.7|7528.7|7525.7|7528.7|7525.7|7524.7|7521.7|39
1631009100000|2021-09-07 10:05:00|7528.2|7525.2|7528.7|7525.7|7528.7|7525.7|7526.7|7523.7|18
1631009400000|2021-09-07 10:10:00|7528.2|7525.2|7527.7|7524.7|7529.7|7526.7|7527.2|7524.2|42
1631009700000|2021-09-07 10:15:00|7528.2|7525.2|7530.2|7527.2|7530.7|7527.7|7527.7|7524.7|25
1631010000000|2021-09-07 10:20:00|7530.7|7527.7|7527.7|7524.7|7530.7|7527.7|7527.7|7524.7|31
1631010300000|2021-09-07 10:25:00|7528.2|7525.2|7528.2|7525.2|7529.7|7526.7|7526.7|7523.7|33
1631010600000|2021-09-07 10:30:00|7528.7|7525.7|7529.7|7526.7|7531.2|7528.2|7527.7|7524.7|37
1631010900000|2021-09-07 10:35:00|7530.2|7527.2|7530.2|7527.2|7530.7|7527.7|7526.7|7523.7|78
1631011200000|2021-09-07 10:40:00|7530.7|7527.7|7528.7|7525.7|7530.7|7527.7|7527.7|7524.7|50
1631011500000|2021-09-07 10:45:00|7528.2|7525.2|7528.7|7525.7|7530.2|7527.2|7527.7|7524.7|28
1631011800000|2021-09-07 10:50:00|7528.2|7525.2|7527.7|7524.7|7528.7|7525.7|7526.7|7523.7|10
1631012100000|2021-09-07 10:55:00|7527.2|7524.2|7527.7|7524.7|7528.2|7525.2|7525.7|7522.7|30
1631012400000|2021-09-07 11:00:00|7528.2|7525.2|7527.7|7524.7|7530.7|7527.7|7527.7|7524.7|28
1631012700000|2021-09-07 11:05:00|7527.2|7524.2|7526.7|7523.7|7527.7|7524.7|7526.2|7523.2|43
1631013000000|2021-09-07 11:10:00|7526.2|7523.2|7527.7|7524.7|7528.2|7525.2|7525.7|7522.7|31
1631013300000|2021-09-07 11:15:00|7528.2|7525.2|7530.7|7527.7|7531.7|7528.7|7528.2|7525.2|26
1631013600000|2021-09-07 11:20:00|7530.2|7527.2|7530.7|7527.7|7532.7|7529.7|7529.7|7526.7|38
1631013900000|2021-09-07 11:25:00|7531.2|7528.2|7532.2|7529.2|7533.2|7530.2|7531.2|7528.2|14
1631014200000|2021-09-07 11:30:00|7531.7|7528.7|7532.2|7529.2|7532.7|7529.7|7529.7|7526.7|15
1631014500000|2021-09-07 11:35:00|7532.7|7529.7|7528.7|7525.7|7532.7|7529.7|7528.7|7525.7|18
1631014800000|2021-09-07 11:40:00|7529.2|7526.2|7531.7|7528.7|7531.7|7528.7|7528.7|7525.7|45
1631015100000|2021-09-07 11:45:00|7531.2|7528.2|7534.7|7531.7|7534.7|7531.7|7531.2|7528.2|46
1631015400000|2021-09-07 11:50:00|7535.2|7532.2|7536.2|7533.2|7537.7|7534.7|7535.2|7532.2|47
1631015700000|2021-09-07 11:55:00|7535.7|7532.7|7533.7|7530.7|7536.2|7533.2|7533.7|7530.7|14
1631016000000|2021-09-07 12:00:00|7533.2|7530.2|7533.7|7530.7|7534.7|7531.7|7533.2|7530.2|48
1631016300000|2021-09-07 12:05:00|7534.2|7531.2|7534.2|7531.2|7534.7|7531.7|7533.2|7530.2|44
1631016600000|2021-09-07 12:10:00|7533.7|7530.7|7533.7|7530.7|7534.7|7531.7|7533.7|7530.7|12
1631016900000|2021-09-07 12:15:00|7533.2|7530.2|7533.7|7530.7|7534.7|7531.7|7533.2|7530.2|74
1631017200000|2021-09-07 12:20:00|7533.2|7530.2|7533.7|7530.7|7533.7|7530.7|7533.2|7530.2|62
1631017500000|2021-09-07 12:25:00|7533.2|7530.2|7532.7|7529.7|7533.7|7530.7|7532.7|7529.7|23
1631017800000|2021-09-07 12:30:00|7532.2|7529.2|7533.7|7530.7|7533.7|7530.7|7532.2|7529.2|41
1631018100000|2021-09-07 12:35:00|7533.2|7530.2|7533.7|7530.7|7534.7|7531.7|7533.2|7530.2|29
1631018400000|2021-09-07 12:40:00|7534.7|7531.7|7533.7|7530.7|7534.7|7531.7|7533.7|7530.7|8
1631018700000|2021-09-07 12:45:00|7534.2|7531.2|7533.7|7530.7|7534.7|7531.7|7533.7|7530.7|7
1631019000000|2021-09-07 12:50:00|7533.2|7530.2|7535.7|7532.7|7535.7|7532.7|7533.2|7530.2|92
1631019300000|2021-09-07 12:55:00|7535.2|7532.2|7536.7|7533.7|7536.7|7533.7|7534.7|7531.7|37
1631019600000|2021-09-07 13:00:00|7536.2|7533.2|7534.7|7531.7|7536.7|7533.7|7534.2|7531.2|42
1631019900000|2021-09-07 13:05:00|7535.7|7532.7|7534.7|7531.7|7535.7|7532.7|7534.2|7531.2|19
1631020200000|2021-09-07 13:10:00|7534.2|7531.2|7533.7|7530.7|7534.7|7531.7|7533.7|7530.7|30
1631020500000|2021-09-07 13:15:00|7534.7|7531.7|7533.7|7530.7|7534.7|7531.7|7533.7|7530.7|28
1631020800000|2021-09-07 13:20:00|7533.2|7530.2|7533.7|7530.7|7533.7|7530.7|7533.2|7530.2|203
1631021100000|2021-09-07 13:25:00|7533.2|7530.2|7529.7|7526.7|7533.7|7530.7|7529.7|7526.7|170
1631021400000|2021-09-07 13:30:00|7530.2|7527.2|7532.7|7529.7|7533.7|7530.7|7529.7|7526.7|387
1631021700000|2021-09-07 13:35:00|7532.2|7529.2|7524.7|7521.7|7532.7|7529.7|7523.7|7520.7|389
1631022000000|2021-09-07 13:40:00|7524.2|7521.2|7527.2|7524.2|7527.7|7524.7|7522.7|7519.7|100
1631022300000|2021-09-07 13:45:00|7526.7|7523.7|7528.7|7525.7|7529.2|7526.2|7522.7|7519.7|99
1631022600000|2021-09-07 13:50:00|7528.2|7525.2|7527.7|7524.7|7529.7|7526.7|7524.7|7521.7|66
1631022900000|2021-09-07 13:55:00|7526.7|7523.7|7527.7|7524.7|7528.7|7525.7|7523.7|7520.7|39
1631023200000|2021-09-07 14:00:00|7527.2|7524.2|7531.7|7528.7|7532.7|7529.7|7525.7|7522.7|68
1631023500000|2021-09-07 14:05:00|7532.2|7529.2|7530.7|7527.7|7532.7|7529.7|7527.7|7524.7|79
1631023800000|2021-09-07 14:10:00|7530.2|7527.2|7527.2|7524.2|7530.7|7527.7|7524.7|7521.7|165
1631024100000|2021-09-07 14:15:00|7526.7|7523.7|7522.7|7519.7|7528.7|7525.7|7522.7|7519.7|134
1631024400000|2021-09-07 14:20:00|7523.2|7520.2|7522.7|7519.7|7526.7|7523.7|7521.7|7518.7|194
1631024700000|2021-09-07 14:25:00|7522.2|7519.2|7521.7|7518.7|7525.2|7522.2|7520.7|7517.7|89
1631025000000|2021-09-07 14:30:00|7520.7|7517.7|7521.7|7518.7|7524.7|7521.7|7519.7|7516.7|273
1631025300000|2021-09-07 14:35:00|7521.2|7518.2|7519.7|7516.7|7524.7|7521.7|7519.2|7516.2|150
1631025600000|2021-09-07 14:40:00|7519.2|7516.2|7519.7|7516.7|7520.7|7517.7|7516.7|7513.7|93
1631025900000|2021-09-07 14:45:00|7520.2|7517.2|7521.7|7518.7|7522.7|7519.7|7517.7|7514.7|69
1631026200000|2021-09-07 14:50:00|7521.2|7518.2|7522.7|7519.7|7523.7|7520.7|7520.7|7517.7|114
1631026500000|2021-09-07 14:55:00|7522.2|7519.2|7523.2|7520.2|7523.7|7520.7|7520.7|7517.7|75
1631026800000|2021-09-07 15:00:00|7522.7|7519.7|7520.7|7517.7|7523.7|7520.7|7519.7|7516.7|52
1631027100000|2021-09-07 15:05:00|7520.2|7517.2|7519.2|7516.2|7520.7|7517.7|7517.7|7514.7|66
1631027400000|2021-09-07 15:10:00|7518.7|7515.7|7518.7|7515.7|7520.7|7517.7|7516.7|7513.7|53
1631027700000|2021-09-07 15:15:00|7518.2|7515.2|7517.7|7514.7|7518.7|7515.7|7515.7|7512.7|79
1631028000000|2021-09-07 15:20:00|7517.2|7514.2|7516.7|7513.7|7518.7|7515.7|7515.7|7512.7|26
1631028300000|2021-09-07 15:25:00|7517.2|7514.2|7522.7|7519.7|7524.2|7521.2|7516.7|7513.7|187
1631028600000|2021-09-07 15:30:00|7521.7|7518.7|7519.7|7516.7|7524.7|7521.7|7519.7|7516.7|101
1631028900000|2021-09-07 15:35:00|7520.2|7517.2|7518.2|7515.2|7520.7|7517.7|7517.7|7514.7|93
1631029200000|2021-09-07 15:40:00|7518.7|7515.7|7518.2|7515.2|7519.2|7516.2|7516.7|7513.7|40
1631029500000|2021-09-07 15:45:00|7517.7|7514.7|7516.7|7513.7|7518.7|7515.7|7515.7|7512.7|90
1631029800000|2021-09-07 15:50:00|7516.2|7513.2|7514.7|7511.7|7517.2|7514.2|7514.7|7511.7|44
1631030100000|2021-09-07 15:55:00|7514.2|7511.2|7515.7|7512.7|7516.7|7513.7|7513.7|7510.7|29
1631030400000|2021-09-07 16:00:00|7515.2|7512.2|7517.7|7514.7|7517.7|7514.7|7514.7|7511.7|47
1631030700000|2021-09-07 16:05:00|7518.7|7515.7|7521.7|7518.7|7522.7|7519.7|7518.7|7515.7|58
1631031000000|2021-09-07 16:10:00|7521.2|7518.2|7521.2|7518.2|7522.2|7519.2|7520.2|7517.2|43
1631031300000|2021-09-07 16:15:00|7521.7|7518.7|7518.7|7515.7|7521.7|7518.7|7517.7|7514.7|26
1631031600000|2021-09-07 16:20:00|7518.2|7515.2|7515.7|7512.7|7518.7|7515.7|7515.7|7512.7|20
1631031900000|2021-09-07 16:25:00|7516.2|7513.2|7517.7|7514.7|7517.7|7514.7|7515.7|7512.7|21
1631032200000|2021-09-07 16:30:00|7517.2|7514.2|7516.7|7513.7|7518.2|7515.2|7516.7|7513.7|13
1631032500000|2021-09-07 16:35:00|7517.2|7514.2|7517.7|7514.7|7519.7|7516.7|7516.7|7513.7|39
1631032800000|2021-09-07 16:40:00|7518.2|7515.2|7520.7|7517.7|7521.2|7518.2|7517.7|7514.7|8
1631033100000|2021-09-07 16:45:00|7521.2|7518.2|7522.7|7519.7|7522.7|7519.7|7520.7|7517.7|7
1631033400000|2021-09-07 16:50:00|7523.2|7520.2|7523.7|7520.7|7523.7|7520.7|7522.7|7519.7|11
1631033700000|2021-09-07 16:55:00|7523.2|7520.2|7523.7|7520.7|7524.7|7521.7|7523.2|7520.2|11
1631034000000|2021-09-07 17:00:00|7524.2|7521.2|7522.7|7519.7|7525.7|7522.7|7521.7|7518.7|34
1631034300000|2021-09-07 17:05:00|7523.2|7520.2|7521.7|7518.7|7523.7|7520.7|7520.7|7517.7|32
1631034600000|2021-09-07 17:10:00|7522.2|7519.2|7523.7|7520.7|7524.2|7521.2|7522.2|7519.2|2
1631034900000|2021-09-07 17:15:00|7524.2|7521.2|7523.7|7520.7|7524.2|7521.2|7521.7|7518.7|28
1631035200000|2021-09-07 17:20:00|7523.2|7520.2|7521.2|7518.2|7523.7|7520.7|7520.7|7517.7|69
1631035500000|2021-09-07 17:25:00|7521.7|7518.7|7520.2|7517.2|7521.7|7518.7|7519.7|7516.7|35
1631035800000|2021-09-07 17:30:00|7519.7|7516.7|7521.7|7518.7|7522.7|7519.7|7519.7|7516.7|92
1631036100000|2021-09-07 17:35:00|7520.7|7517.7|7520.2|7517.2|7520.7|7517.7|7519.2|7516.2|15
1631036400000|2021-09-07 17:40:00|7519.7|7516.7|7520.2|7517.2|7520.7|7517.7|7519.7|7516.7|6
1631036700000|2021-09-07 17:45:00|7520.7|7517.7|7518.7|7515.7|7520.7|7517.7|7518.7|7515.7|20
1631037000000|2021-09-07 17:50:00|7519.2|7516.2|7519.7|7516.7|7520.2|7517.2|7518.7|7515.7|29
1631037300000|2021-09-07 17:55:00|7519.2|7516.2|7518.7|7515.7|7519.7|7516.7|7517.7|7514.7|11
1631037600000|2021-09-07 18:00:00|7518.2|7515.2|7516.7|7513.7|7518.7|7515.7|7516.7|7513.7|28
1631037900000|2021-09-07 18:05:00|7516.2|7513.2|7516.7|7513.7|7516.7|7513.7|7514.7|7511.7|11
1631038200000|2021-09-07 18:10:00|7517.2|7514.2|7517.2|7514.2|7518.2|7515.2|7516.7|7513.7|12
1631038500000|2021-09-07 18:15:00|7516.7|7513.7|7514.7|7511.7|7517.7|7514.7|7514.7|7511.7|5
1631038800000|2021-09-07 18:20:00|7513.7|7510.7|7511.2|7508.2|7514.7|7511.7|7510.7|7507.7|50
1631039100000|2021-09-07 18:25:00|7511.7|7508.7|7509.7|7506.7|7511.7|7508.7|7509.7|7506.7|18
1631039400000|2021-09-07 18:30:00|7508.7|7505.7|7509.7|7506.7|7510.7|7507.7|7508.7|7505.7|28
1631039700000|2021-09-07 18:35:00|7510.2|7507.2|7511.7|7508.7|7511.7|7508.7|7510.2|7507.2|23
1631040000000|2021-09-07 18:40:00|7512.2|7509.2|7512.7|7509.7|7512.7|7509.7|7510.7|7507.7|34
1631040300000|2021-09-07 18:45:00|7513.7|7510.7|7513.7|7510.7|7514.7|7511.7|7512.7|7509.7|28
1631040600000|2021-09-07 18:50:00|7512.7|7509.7|7514.7|7511.7|7514.7|7511.7|7511.7|7508.7|19
1631040900000|2021-09-07 18:55:00|7514.2|7511.2|7515.7|7512.7|7515.7|7512.7|7513.7|7510.7|15
1631041200000|2021-09-07 19:00:00|7515.2|7512.2|7516.2|7513.2|7516.7|7513.7|7514.7|7511.7|13
1631041500000|2021-09-07 19:05:00|7515.7|7512.7|7515.2|7512.2|7515.7|7512.7|7514.2|7511.2|21
1631041800000|2021-09-07 19:10:00|7514.7|7511.7|7517.2|7514.2|7517.7|7514.7|7514.7|7511.7|48
1631042100000|2021-09-07 19:15:00|7516.7|7513.7|7515.2|7512.2|7517.7|7514.7|7514.7|7511.7|21
1631042400000|2021-09-07 19:20:00|7514.7|7511.7|7513.7|7510.7|7515.7|7512.7|7512.7|7509.7|96
1631042700000|2021-09-07 19:25:00|7512.7|7509.7|7517.7|7514.7|7517.7|7514.7|7512.7|7509.7|57
1631043000000|2021-09-07 19:30:00|7517.2|7514.2|7520.7|7517.7|7520.7|7517.7|7514.7|7511.7|88
1631043300000|2021-09-07 19:35:00|7520.2|7517.2|7518.7|7515.7|7520.2|7517.2|7516.7|7513.7|104
1631043600000|2021-09-07 19:40:00|7519.2|7516.2|7518.7|7515.7|7521.7|7518.7|7518.7|7515.7|95
1631043900000|2021-09-07 19:45:00|7518.2|7515.2|7518.7|7515.7|7519.7|7516.7|7515.7|7512.7|196
1631044200000|2021-09-07 19:50:00|7519.2|7516.2|7515.7|7512.7|7519.7|7516.7|7512.7|7509.7|120
1631044500000|2021-09-07 19:55:00|7515.2|7512.2|7512.7|7509.7|7516.7|7513.7|7511.7|7508.7|141
1631044800000|2021-09-07 20:00:00|7513.2|7510.2|7512.2|7509.2|7513.2|7510.2|7511.7|7508.7|26
1631045100000|2021-09-07 20:05:00|7512.7|7509.7|7513.7|7510.7|7513.7|7510.7|7512.2|7509.2|10
1631045400000|2021-09-07 20:10:00|7513.2|7510.2|7511.7|7508.7|7513.2|7510.2|7510.7|7507.7|14
1631045700000|2021-09-07 20:15:00|7512.2|7509.2|7512.7|7509.7|7512.7|7509.7|7511.7|7508.7|0
1631046000000|2021-09-07 20:20:00|7513.7|7510.7|7512.2|7509.2|7513.7|7510.7|7512.2|7509.2|8
1631046300000|2021-09-07 20:25:00|7511.7|7508.7|7512.2|7509.2|7512.2|7509.2|7511.7|7508.7|2
1631046600000|2021-09-07 20:30:00|7511.7|7508.7|7511.2|7508.2|7511.7|7508.7|7510.7|7507.7|2
1631046900000|2021-09-07 20:35:00|7510.7|7507.7|7510.7|7507.7|7510.7|7507.7|7510.7|7507.7|1
1631047200000|2021-09-07 20:40:00|7511.2|7508.2|7510.7|7507.7|7511.2|7508.2|7510.7|7507.7|11
1631047500000|2021-09-07 20:45:00|7511.2|7508.2|7508.7|7505.7|7511.7|7508.7|7508.7|7505.7|58
1631047800000|2021-09-07 20:50:00|7509.2|7506.2|7508.2|7505.2|7509.7|7506.7|7507.7|7504.7|38
1631048100000|2021-09-07 20:55:00|7507.7|7504.7|7509.7|7506.7|7510.7|7507.7|7507.7|7504.7|34
1631048400000|2021-09-07 21:00:00|7508.2|7504.2|7508.5|7504.5|7508.5|7504.5|7508.1|7504.1|0
1631048700000|2021-09-07 21:05:00|7508.3|7504.3|7508.1|7504.1|7508.3|7504.3|7508.1|7504.1|0
1631049000000|2021-09-07 21:10:00|7508.2|7504.2|7508.2|7504.2|7508.2|7504.2|7508.2|7504.2|0
1631049300000|2021-09-07 21:15:00|7508.1|7504.1|7508.3|7504.3|7508.3|7504.3|7507.9|7503.9|0
1631049600000|2021-09-07 21:20:00|7508.2|7504.2|7507.9|7503.9|7508.3|7504.3|7507.9|7503.9|0
1631049900000|2021-09-07 21:25:00|7508.6|7504.6|7508.6|7504.6|7508.6|7504.6|7508.6|7504.6|0
1631050200000|2021-09-07 21:30:00|7508.7|7504.7|7509|7505|7509|7505|7508.7|7504.7|0
1631050800000|2021-09-07 21:40:00|7508.9|7504.9|7508.5|7504.5|7508.9|7504.9|7508.5|7504.5|0
1631051100000|2021-09-07 21:45:00|7508.6|7504.6|7507.8|7503.8|7508.7|7504.7|7507.8|7503.8|0
1631051400000|2021-09-07 21:50:00|7508.8|7504.8|7509.8|7505.8|7509.8|7505.8|7508.7|7504.7|0
1631051700000|2021-09-07 21:55:00|7509.9|7505.9|7509.6|7505.6|7509.9|7505.9|7509.5|7505.5|0
1631052000000|2021-09-07 22:00:00|7509.4|7505.4|7510.2|7506.2|7510.5|7506.5|7509.3|7505.3|0
1631052300000|2021-09-07 22:05:00|7509.8|7505.8|7511.2|7507.2|7511.2|7507.2|7509.8|7505.8|0
1631052600000|2021-09-07 22:10:00|7511.1|7507.1|7511.5|7507.5|7511.9|7507.9|7511.1|7507.1|0
1631052900000|2021-09-07 22:15:00|7511.9|7507.9|7511.6|7507.6|7512|7508|7511.5|7507.5|0
1631053200000|2021-09-07 22:20:00|7512|7508|7510.8|7506.8|7512|7508|7510.5|7506.5|0
1631053500000|2021-09-07 22:25:00|7510.5|7506.5|7510.4|7506.4|7510.5|7506.5|7508.8|7504.8|0
1631053800000|2021-09-07 22:30:00|7510.8|7506.8|7511.6|7507.6|7511.6|7507.6|7510.4|7506.4|0
1631054100000|2021-09-07 22:35:00|7511.2|7507.2|7509.9|7505.9|7511.6|7507.6|7509.9|7505.9|0
1631054400000|2021-09-07 22:40:00|7509.5|7505.5|7509.2|7505.2|7509.9|7505.9|7508.8|7504.8|0
1631054700000|2021-09-07 22:45:00|7509.1|7505.1|7509.5|7505.5|7509.9|7505.9|7508.7|7504.7|0
1631055000000|2021-09-07 22:50:00|7509.1|7505.1|7510.2|7506.2|7510.2|7506.2|7509.1|7505.1|0
1631055300000|2021-09-07 22:55:00|7509.8|7505.8|7510.1|7506.1|7510.2|7506.2|7509.4|7505.4|0
1631055600000|2021-09-07 23:00:00|7510.5|7506.5|7510.2|7506.2|7510.5|7506.5|7509.8|7505.8|0
1631055900000|2021-09-07 23:05:00|7510|7506|7508.7|7504.7|7510|7506|7508.7|7504.7|0
1631056200000|2021-09-07 23:10:00|7509.1|7505.1|7507.4|7503.4|7509.1|7505.1|7507|7503|0
1631056500000|2021-09-07 23:15:00|7507.7|7503.7|7508.5|7504.5|7508.5|7504.5|7507.7|7503.7|0
1631056800000|2021-09-07 23:20:00|7508.1|7504.1|7507.7|7503.7|7508.1|7504.1|7507|7503|0
1631057100000|2021-09-07 23:25:00|7508.1|7504.1|7506.9|7502.9|7508.1|7504.1|7506.6|7502.6|0
1631057400000|2021-09-07 23:30:00|7507.3|7503.3|7506|7502|7507.3|7503.3|7505|7501|0
1631057700000|2021-09-07 23:35:00|7506.4|7502.4|7506.9|7502.9|7506.9|7502.9|7506|7502|0
1631058000000|2021-09-07 23:40:00|7506.5|7502.5|7507.6|7503.6|7507.6|7503.6|7506.3|7502.3|0
1631058300000|2021-09-07 23:45:00|7507.2|7503.2|7507.1|7503.1|7507.9|7503.9|7506.7|7502.7|0
1631058600000|2021-09-07 23:50:00|7507.7|7505.7|7484.2|7482.2|7508.7|7506.7|7484.2|7482.2|850
1631058900000|2021-09-07 23:55:00|7483.2|7481.2|7481.2|7479.2|7484.2|7482.2|7474.2|7472.2|868
1631059200000|2021-09-08 00:00:00|7479.7|7477.7|7482.2|7481.2|7484.7|7483.7|7475.7|7474.7|915
1631059500000|2021-09-08 00:05:00|7482.7|7481.7|7481.7|7480.7|7487.7|7486.7|7476.7|7475.7|729
1631059800000|2021-09-08 00:10:00|7482.2|7481.2|7492.7|7491.7|7492.7|7491.7|7478.7|7477.7|621
1631060100000|2021-09-08 00:15:00|7493.2|7492.2|7495.7|7494.7|7500.7|7499.7|7491.7|7490.7|548
1631060400000|2021-09-08 00:20:00|7496.2|7495.2|7506.7|7505.7|7507.7|7506.7|7496.2|7495.2|481
1631060700000|2021-09-08 00:25:00|7506.2|7505.2|7501.7|7500.7|7508.7|7507.7|7500.7|7499.7|462
1631061000000|2021-09-08 00:30:00|7501.2|7500.2|7503.7|7502.7|7503.7|7502.7|7496.7|7495.7|337
1631061300000|2021-09-08 00:35:00|7504.2|7503.2|7499.7|7498.7|7504.7|7503.7|7498.7|7497.7|144
1631061600000|2021-09-08 00:40:00|7499.2|7498.2|7498.7|7497.7|7501.2|7500.2|7497.7|7496.7|202
1631061900000|2021-09-08 00:45:00|7498.2|7497.2|7508.7|7507.7|7508.7|7507.7|7495.7|7494.7|371
1631062200000|2021-09-08 00:50:00|7509.2|7508.2|7513.7|7512.7|7514.2|7513.2|7509.2|7508.2|276
1631062500000|2021-09-08 00:55:00|7514.2|7513.2|7511.7|7510.7|7514.7|7513.7|7508.7|7507.7|278
1631062800000|2021-09-08 01:00:00|7510.7|7509.7|7502.7|7501.7|7510.7|7509.7|7502.7|7501.7|307
1631063100000|2021-09-08 01:05:00|7503.7|7502.7|7503.7|7502.7|7505.7|7504.7|7502.7|7501.7|328
1631063400000|2021-09-08 01:10:00|7504.2|7503.2|7507.2|7506.2|7508.2|7507.2|7501.7|7500.7|238
1631063700000|2021-09-08 01:15:00|7507.7|7506.7|7511.7|7510.7|7512.7|7511.7|7504.7|7503.7|190
1631064000000|2021-09-08 01:20:00|7512.2|7511.2|7514.7|7513.7|7514.7|7513.7|7510.7|7509.7|157
1631064300000|2021-09-08 01:25:00|7513.7|7512.7|7510.7|7509.7|7514.7|7513.7|7509.7|7508.7|238
1631064600000|2021-09-08 01:30:00|7510.2|7509.2|7506.7|7505.7|7510.7|7509.7|7505.7|7504.7|203
1631064900000|2021-09-08 01:35:00|7506.2|7505.2|7509.7|7508.7|7509.7|7508.7|7505.7|7504.7|84
1631065200000|2021-09-08 01:40:00|7509.2|7508.2|7507.7|7506.7|7510.2|7509.2|7506.7|7505.7|186
1631065500000|2021-09-08 01:45:00|7507.2|7506.2|7512.7|7511.7|7512.7|7511.7|7505.7|7504.7|156
1631065800000|2021-09-08 01:50:00|7512.2|7511.2|7512.7|7511.7|7513.7|7512.7|7507.7|7506.7|177
1631066100000|2021-09-08 01:55:00|7512.2|7511.2|7514.2|7513.2|7515.7|7514.7|7511.7|7510.7|105
1631066400000|2021-09-08 02:00:00|7514.7|7513.7|7515.2|7514.2|7515.7|7514.7|7511.7|7510.7|194
1631066700000|2021-09-08 02:05:00|7514.7|7513.7|7512.7|7511.7|7517.7|7516.7|7510.7|7509.7|225
1631067000000|2021-09-08 02:10:00|7513.2|7512.2|7517.7|7516.7|7518.7|7517.7|7513.2|7512.2|159
1631067300000|2021-09-08 02:15:00|7516.7|7515.7|7517.7|7516.7|7517.7|7516.7|7513.7|7512.7|136
1631067600000|2021-09-08 02:20:00|7518.2|7517.2|7519.7|7518.7|7520.7|7519.7|7516.7|7515.7|150
1631067900000|2021-09-08 02:25:00|7520.2|7519.2|7520.7|7519.7|7520.7|7519.7|7516.2|7515.2|228
1631068200000|2021-09-08 02:30:00|7520.2|7519.2|7514.7|7513.7|7521.7|7520.7|7513.2|7512.2|162
1631068500000|2021-09-08 02:35:00|7515.2|7514.2|7509.7|7508.7|7515.2|7514.2|7509.7|7508.7|233
1631068800000|2021-09-08 02:40:00|7510.2|7509.2|7509.2|7508.2|7510.7|7509.7|7508.2|7507.2|219
1631069100000|2021-09-08 02:45:00|7509.7|7508.7|7508.7|7507.7|7509.7|7508.7|7506.7|7505.7|168
1631069400000|2021-09-08 02:50:00|7509.2|7508.2|7513.7|7512.7|7514.7|7513.7|7509.2|7508.2|131
1631069700000|2021-09-08 02:55:00|7514.7|7513.7|7510.7|7509.7|7514.7|7513.7|7510.7|7509.7|136
1631070000000|2021-09-08 03:00:00|7511.2|7510.2|7509.7|7508.7|7512.7|7511.7|7509.7|7508.7|103
1631070300000|2021-09-08 03:05:00|7510.2|7509.2|7513.7|7512.7|7514.7|7513.7|7509.7|7508.7|136
1631070600000|2021-09-08 03:10:00|7514.2|7513.2|7512.7|7511.7|7514.7|7513.7|7511.7|7510.7|204
1631070900000|2021-09-08 03:15:00|7513.7|7512.7|7512.7|7511.7|7515.7|7514.7|7511.7|7510.7|258
1631071200000|2021-09-08 03:20:00|7513.2|7512.2|7510.7|7509.7|7513.7|7512.7|7509.7|7508.7|193
1631071500000|2021-09-08 03:25:00|7510.2|7509.2|7508.7|7507.7|7510.2|7509.2|7506.7|7505.7|175
1631071800000|2021-09-08 03:30:00|7509.2|7508.2|7507.7|7506.7|7509.2|7508.2|7504.7|7503.7|227
1631072100000|2021-09-08 03:35:00|7508.2|7507.2|7507.7|7506.7|7508.7|7507.7|7505.7|7504.7|162
1631072400000|2021-09-08 03:40:00|7508.2|7507.2|7509.7|7508.7|7509.7|7508.7|7506.7|7505.7|257
1631072700000|2021-09-08 03:45:00|7509.2|7508.2|7514.7|7513.7|7515.7|7514.7|7508.7|7507.7|228
1631073000000|2021-09-08 03:50:00|7513.7|7512.7|7510.7|7509.7|7513.7|7512.7|7509.7|7508.7|172
1631073300000|2021-09-08 03:55:00|7509.7|7508.7|7510.7|7509.7|7511.7|7510.7|7509.7|7508.7|111
1631073600000|2021-09-08 04:00:00|7511.7|7510.7|7510.7|7509.7|7514.7|7513.7|7510.7|7509.7|145
1631073900000|2021-09-08 04:05:00|7510.2|7509.2|7508.7|7507.7|7510.2|7509.2|7507.7|7506.7|113
1631074200000|2021-09-08 04:10:00|7508.2|7507.2|7502.7|7501.7|7508.7|7507.7|7502.7|7501.7|282
1631074500000|2021-09-08 04:15:00|7502.2|7501.2|7502.7|7501.7|7504.7|7503.7|7501.7|7500.7|156
1631074800000|2021-09-08 04:20:00|7501.7|7500.7|7503.7|7502.7|7504.2|7503.2|7501.7|7500.7|182
1631075100000|2021-09-08 04:25:00|7504.2|7503.2|7507.7|7506.7|7508.7|7507.7|7502.7|7501.7|209
1631075400000|2021-09-08 04:30:00|7508.2|7507.2|7511.7|7510.7|7511.7|7510.7|7507.7|7506.7|162
1631075700000|2021-09-08 04:35:00|7512.2|7511.2|7507.7|7506.7|7512.7|7511.7|7506.7|7505.7|260
1631076000000|2021-09-08 04:40:00|7506.7|7505.7|7503.7|7502.7|7506.7|7505.7|7502.7|7501.7|149
1631076300000|2021-09-08 04:45:00|7502.7|7501.7|7506.7|7505.7|7506.7|7505.7|7502.7|7501.7|81
1631076600000|2021-09-08 04:50:00|7504.7|7503.7|7502.7|7501.7|7505.7|7504.7|7501.7|7500.7|207
1631076900000|2021-09-08 04:55:00|7503.2|7502.2|7503.7|7502.7|7505.2|7504.2|7502.7|7501.7|166
1631077200000|2021-09-08 05:00:00|7502.7|7501.7|7499.7|7498.7|7502.7|7501.7|7499.7|7498.7|283
1631077500000|2021-09-08 05:05:00|7500.2|7499.2|7501.7|7500.7|7503.7|7502.7|7498.7|7497.7|265
1631077800000|2021-09-08 05:10:00|7502.7|7501.7|7501.7|7500.7|7503.2|7502.2|7500.7|7499.7|371
1631078100000|2021-09-08 05:15:00|7502.2|7501.2|7504.7|7503.7|7505.7|7504.7|7501.7|7500.7|374
1631078400000|2021-09-08 05:20:00|7505.2|7504.2|7506.7|7505.7|7506.7|7505.7|7504.7|7503.7|261
1631078700000|2021-09-08 05:25:00|7505.7|7504.7|7497.7|7496.7|7505.7|7504.7|7496.7|7495.7|617
1631079000000|2021-09-08 05:30:00|7498.2|7497.2|7498.7|7497.7|7500.2|7499.2|7497.7|7496.7|225
1631079300000|2021-09-08 05:35:00|7499.7|7498.7|7499.7|7498.7|7500.7|7499.7|7498.2|7497.2|287
1631079600000|2021-09-08 05:40:00|7500.2|7499.2|7503.7|7502.7|7504.7|7503.7|7500.2|7499.2|243
1631079900000|2021-09-08 05:45:00|7502.2|7501.2|7500.7|7499.7|7503.2|7502.2|7499.7|7498.7|293
1631080200000|2021-09-08 05:50:00|7499.7|7498.7|7498.7|7497.7|7500.7|7499.7|7497.7|7496.7|242
1631080500000|2021-09-08 05:55:00|7499.2|7498.2|7500.7|7499.7|7501.7|7500.7|7495.7|7494.7|551
1631080800000|2021-09-08 06:00:00|7499.3|7497.3|7508.3|7506.3|7508.3|7506.3|7497.3|7495.3|928
1631081100000|2021-09-08 06:05:00|7509.3|7507.3|7512.3|7510.3|7514.3|7512.3|7502.3|7500.3|2314
1631081400000|2021-09-08 06:10:00|7513.3|7511.3|7509.3|7507.3|7514.3|7512.3|7509.3|7507.3|931
1631081700000|2021-09-08 06:15:00|7509.8|7507.8|7509.3|7507.3|7510.3|7508.3|7508.3|7506.3|219
1631082000000|2021-09-08 06:20:00|7508.8|7506.8|7513.3|7511.3|7513.3|7511.3|7508.3|7506.3|307
1631082300000|2021-09-08 06:25:00|7513.8|7511.8|7515.8|7513.8|7516.8|7514.8|7511.3|7509.3|627
1631082600000|2021-09-08 06:30:00|7515.2|7511.2|7512.8|7508.8|7515.8|7511.8|7512.5|7508.5|6
1631082900000|2021-09-08 06:35:00|7512.5|7508.5|7510.1|7506.1|7512.6|7508.6|7509.4|7505.4|0
1631083200000|2021-09-08 06:40:00|7509.9|7505.9|7510.7|7506.7|7510.7|7506.7|7509.3|7505.3|0
1631083500000|2021-09-08 06:45:00|7511|7507|7507.8|7503.8|7511|7507|7507.7|7503.7|0
1631083800000|2021-09-08 06:50:00|7508|7504|7505.8|7501.8|7508.2|7504.2|7505.3|7501.3|0
1631084100000|2021-09-08 06:55:00|7506.1|7502.1|7506.3|7502.3|7507.4|7503.4|7505.3|7501.3|0
1631084400000|2021-09-08 07:00:00|7506.2|7502.2|7502.2|7498.2|7506.2|7502.2|7501.9|7497.9|0
1631084700000|2021-09-08 07:05:00|7502.1|7498.1|7501.7|7497.7|7505.5|7501.5|7494|7490|0
1631085000000|2021-09-08 07:10:00|7501.8|7497.8|7481.8|7478.8|7503.8|7500.8|7480.8|7477.8|765
1631085300000|2021-09-08 07:15:00|7481.3|7478.3|7482.8|7479.8|7483.8|7480.8|7477.8|7474.8|338
1631085600000|2021-09-08 07:20:00|7483.3|7480.3|7479.3|7476.3|7483.8|7480.8|7474.8|7471.8|190
1631085900000|2021-09-08 07:25:00|7478.8|7475.8|7480.8|7477.8|7481.8|7478.8|7474.3|7471.3|209
1631086200000|2021-09-08 07:30:00|7480.3|7477.3|7479.3|7476.3|7482.8|7479.8|7474.8|7471.8|223
1631086500000|2021-09-08 07:35:00|7479.8|7476.8|7481.8|7478.8|7484.3|7481.3|7475.8|7472.8|169
1631086800000|2021-09-08 07:40:00|7482.3|7479.3|7482.8|7479.8|7483.8|7480.8|7477.8|7474.8|106
1631087100000|2021-09-08 07:45:00|7482.3|7479.3|7478.8|7475.8|7482.3|7479.3|7476.8|7473.8|135
1631087400000|2021-09-08 07:50:00|7479.3|7476.3|7480.3|7477.3|7481.3|7478.3|7474.3|7471.3|145
1631087700000|2021-09-08 07:55:00|7480.8|7477.8|7480.3|7477.3|7480.8|7477.8|7476.8|7473.8|113
1631088000000|2021-09-08 08:00:00|7480.8|7477.8|7480.8|7477.8|7483.3|7480.3|7475.8|7472.8|94
1631088300000|2021-09-08 08:05:00|7480.3|7477.3|7476.8|7473.8|7482.3|7479.3|7472.8|7469.8|57
1631088600000|2021-09-08 08:10:00|7477.3|7474.3|7472.8|7469.8|7477.3|7474.3|7472.8|7469.8|76
1631088900000|2021-09-08 08:15:00|7473.3|7470.3|7474.8|7471.8|7474.8|7471.8|7472.3|7469.3|44
1631089200000|2021-09-08 08:20:00|7474.3|7471.3|7475.8|7472.8|7477.8|7474.8|7470.8|7467.8|159
1631089500000|2021-09-08 08:25:00|7475.3|7472.3|7476.3|7473.3|7477.8|7474.8|7471.3|7468.3|62
1631089800000|2021-09-08 08:30:00|7475.8|7472.8|7473.8|7470.8|7475.8|7472.8|7471.3|7468.3|68
1631090100000|2021-09-08 08:35:00|7474.3|7471.3|7480.8|7477.8|7480.8|7477.8|7472.8|7469.8|42
1631090400000|2021-09-08 08:40:00|7481.3|7478.3|7481.8|7478.8|7481.8|7478.8|7475.3|7472.3|30
1631090700000|2021-09-08 08:45:00|7482.3|7479.3|7482.8|7479.8|7484.8|7481.8|7479.8|7476.8|59
1631091000000|2021-09-08 08:50:00|7482.3|7479.3|7479.8|7476.8|7483.3|7480.3|7478.3|7475.3|35
1631091300000|2021-09-08 08:55:00|7479.3|7476.3|7478.8|7475.8|7480.3|7477.3|7477.8|7474.8|48
1631091600000|2021-09-08 09:00:00|7479.3|7476.3|7479.8|7476.8|7481.8|7478.8|7477.8|7474.8|66
1631091900000|2021-09-08 09:05:00|7480.3|7477.3|7481.8|7478.8|7482.8|7479.8|7478.8|7475.8|34
1631092200000|2021-09-08 09:10:00|7480.8|7477.8|7482.8|7479.8|7483.8|7480.8|7479.3|7476.3|27
1631092500000|2021-09-08 09:15:00|7483.3|7480.3|7483.8|7480.8|7484.8|7481.8|7481.3|7478.3|50
1631092800000|2021-09-08 09:20:00|7484.3|7481.3|7487.8|7484.8|7488.3|7485.3|7482.8|7479.8|68
1631093100000|2021-09-08 09:25:00|7488.3|7485.3|7487.8|7484.8|7488.8|7485.8|7486.8|7483.8|67
1631093400000|2021-09-08 09:30:00|7488.3|7485.3|7487.8|7484.8|7491.3|7488.3|7486.8|7483.8|70
1631093700000|2021-09-08 09:35:00|7488.3|7485.3|7490.8|7487.8|7492.8|7489.8|7488.3|7485.3|77
1631094000000|2021-09-08 09:40:00|7491.3|7488.3|7492.3|7489.3|7492.8|7489.8|7489.8|7486.8|51
1631094300000|2021-09-08 09:45:00|7492.8|7489.8|7490.8|7487.8|7492.8|7489.8|7489.8|7486.8|23
1631094600000|2021-09-08 09:50:00|7491.3|7488.3|7497.8|7494.8|7497.8|7494.8|7491.3|7488.3|52
1631094900000|2021-09-08 09:55:00|7497.3|7494.3|7501.8|7498.8|7501.8|7498.8|7497.3|7494.3|63
1631095200000|2021-09-08 10:00:00|7502.8|7499.8|7500.3|7497.3|7502.8|7499.8|7499.8|7496.8|72
1631095500000|2021-09-08 10:05:00|7500.8|7497.8|7502.8|7499.8|7503.8|7500.8|7500.8|7497.8|63
1631095800000|2021-09-08 10:10:00|7503.3|7500.3|7496.8|7493.8|7503.3|7500.3|7496.8|7493.8|55
1631096100000|2021-09-08 10:15:00|7497.3|7494.3|7498.3|7495.3|7500.3|7497.3|7497.3|7494.3|21
1631096400000|2021-09-08 10:20:00|7498.8|7495.8|7500.8|7497.8|7500.8|7497.8|7497.8|7494.8|51
1631096700000|2021-09-08 10:25:00|7500.3|7497.3|7500.3|7497.3|7500.8|7497.8|7498.8|7495.8|111
1631097000000|2021-09-08 10:30:00|7500.8|7497.8|7500.8|7497.8|7504.3|7501.3|7500.8|7497.8|49
1631097300000|2021-09-08 10:35:00|7500.3|7497.3|7502.3|7499.3|7504.8|7501.8|7499.8|7496.8|62
1631097600000|2021-09-08 10:40:00|7502.8|7499.8|7503.8|7500.8|7505.3|7502.3|7501.8|7498.8|40
1631097900000|2021-09-08 10:45:00|7504.3|7501.3|7506.8|7503.8|7507.8|7504.8|7503.8|7500.8|42
1631098200000|2021-09-08 10:50:00|7507.3|7504.3|7509.8|7506.8|7512.8|7509.8|7507.3|7504.3|131
1631098500000|2021-09-08 10:55:00|7510.3|7507.3|7504.8|7501.8|7510.8|7507.8|7504.8|7501.8|60
1631098800000|2021-09-08 11:00:00|7504.3|7501.3|7507.8|7504.8|7510.8|7507.8|7504.3|7501.3|123
1631099100000|2021-09-08 11:05:00|7508.3|7505.3|7508.8|7505.8|7508.8|7505.8|7506.8|7503.8|16
1631099400000|2021-09-08 11:10:00|7509.3|7506.3|7513.3|7510.3|7513.8|7510.8|7507.3|7504.3|69
1631099700000|2021-09-08 11:15:00|7513.8|7510.8|7511.8|7508.8|7513.8|7510.8|7510.8|7507.8|23
1631100000000|2021-09-08 11:20:00|7512.3|7509.3|7509.8|7506.8|7512.8|7509.8|7508.3|7505.3|32
1631100300000|2021-09-08 11:25:00|7509.3|7506.3|7508.8|7505.8|7509.8|7506.8|7507.8|7504.8|6
1631100600000|2021-09-08 11:30:00|7509.3|7506.3|7508.3|7505.3|7509.8|7506.8|7507.8|7504.8|13
1631100900000|2021-09-08 11:35:00|7508.8|7505.8|7511.3|7508.3|7511.8|7508.8|7507.8|7504.8|26
1631101200000|2021-09-08 11:40:00|7510.8|7507.8|7511.3|7508.3|7511.8|7508.8|7509.8|7506.8|26
1631101500000|2021-09-08 11:45:00|7510.8|7507.8|7511.8|7508.8|7512.3|7509.3|7510.3|7507.3|36
1631101800000|2021-09-08 11:50:00|7511.3|7508.3|7511.8|7508.8|7511.8|7508.8|7510.3|7507.3|28
1631102100000|2021-09-08 11:55:00|7512.8|7509.8|7510.8|7507.8|7512.8|7509.8|7510.8|7507.8|14
1631102400000|2021-09-08 12:00:00|7511.3|7508.3|7510.8|7507.8|7512.8|7509.8|7510.8|7507.8|31
1631102700000|2021-09-08 12:05:00|7511.3|7508.3|7504.8|7501.8|7511.8|7508.8|7504.8|7501.8|227
1631103000000|2021-09-08 12:10:00|7505.3|7502.3|7505.3|7502.3|7508.8|7505.8|7504.3|7501.3|189
1631103300000|2021-09-08 12:15:00|7505.8|7502.8|7499.8|7496.8|7505.8|7502.8|7499.8|7496.8|211
1631103600000|2021-09-08 12:20:00|7500.3|7497.3|7497.3|7494.3|7500.8|7497.8|7496.8|7493.8|65
1631103900000|2021-09-08 12:25:00|7496.8|7493.8|7498.3|7495.3|7498.8|7495.8|7496.3|7493.3|47
1631104200000|2021-09-08 12:30:00|7498.8|7495.8|7496.8|7493.8|7500.8|7497.8|7495.3|7492.3|40
1631104500000|2021-09-08 12:35:00|7496.3|7493.3|7497.8|7494.8|7498.8|7495.8|7494.8|7491.8|30
1631104800000|2021-09-08 12:40:00|7498.3|7495.3|7499.8|7496.8|7501.3|7498.3|7496.8|7493.8|59
1631105100000|2021-09-08 12:45:00|7499.3|7496.3|7503.8|7500.8|7504.8|7501.8|7499.3|7496.3|61
1631105400000|2021-09-08 12:50:00|7504.3|7501.3|7501.8|7498.8|7504.3|7501.3|7499.8|7496.8|178
1631105700000|2021-09-08 12:55:00|7502.8|7499.8|7504.8|7501.8|7505.8|7502.8|7501.8|7498.8|123
1631106000000|2021-09-08 13:00:00|7505.8|7502.8|7508.8|7505.8|7509.8|7506.8|7503.8|7500.8|134
1631106300000|2021-09-08 13:05:00|7508.3|7505.3|7503.8|7500.8|7508.8|7505.8|7502.8|7499.8|149
1631106600000|2021-09-08 13:10:00|7504.3|7501.3|7501.8|7498.8|7505.8|7502.8|7501.3|7498.3|79
1631106900000|2021-09-08 13:15:00|7502.3|7499.3|7502.8|7499.8|7503.8|7500.8|7501.8|7498.8|55
1631107200000|2021-09-08 13:20:00|7503.3|7500.3|7509.3|7506.3|7509.8|7506.8|7503.3|7500.3|128
1631107500000|2021-09-08 13:25:00|7508.8|7505.8|7506.3|7503.3|7509.3|7506.3|7505.3|7502.3|108
1631107800000|2021-09-08 13:30:00|7505.8|7502.8|7505.8|7502.8|7506.8|7503.8|7500.3|7497.3|213
1631108100000|2021-09-08 13:35:00|7505.3|7502.3|7512.8|7509.8|7512.8|7509.8|7505.3|7502.3|129
1631108400000|2021-09-08 13:40:00|7513.3|7510.3|7512.8|7509.8|7515.3|7512.3|7511.8|7508.8|137
1631108700000|2021-09-08 13:45:00|7513.3|7510.3|7512.8|7509.8|7516.8|7513.8|7512.3|7509.3|158
1631109000000|2021-09-08 13:50:00|7512.3|7509.3|7512.8|7509.8|7513.8|7510.8|7510.8|7507.8|147
1631109300000|2021-09-08 13:55:00|7513.3|7510.3|7511.8|7508.8|7514.8|7511.8|7510.8|7507.8|100
1631109600000|2021-09-08 14:00:00|7512.3|7509.3|7513.8|7510.8|7517.8|7514.8|7511.8|7508.8|147
1631109900000|2021-09-08 14:05:00|7513.3|7510.3|7513.3|7510.3|7516.3|7513.3|7511.8|7508.8|174
1631110200000|2021-09-08 14:10:00|7513.8|7510.8|7509.3|7506.3|7514.3|7511.3|7508.8|7505.8|87
1631110500000|2021-09-08 14:15:00|7509.8|7506.8|7509.3|7506.3|7510.3|7507.3|7504.8|7501.8|121
1631110800000|2021-09-08 14:20:00|7509.8|7506.8|7506.8|7503.8|7511.8|7508.8|7506.8|7503.8|113
1631111100000|2021-09-08 14:25:00|7506.3|7503.3|7504.8|7501.8|7507.3|7504.3|7503.8|7500.8|97
1631111400000|2021-09-08 14:30:00|7505.3|7502.3|7498.8|7495.8|7506.8|7503.8|7498.8|7495.8|244
1631111700000|2021-09-08 14:35:00|7498.3|7495.3|7496.8|7493.8|7500.3|7497.3|7494.8|7491.8|204
1631112000000|2021-09-08 14:40:00|7495.8|7492.8|7491.8|7488.8|7495.8|7492.8|7489.8|7486.8|178
1631112300000|2021-09-08 14:45:00|7491.3|7488.3|7495.8|7492.8|7495.8|7492.8|7488.8|7485.8|106
1631112600000|2021-09-08 14:50:00|7495.3|7492.3|7485.8|7482.8|7495.3|7492.3|7484.8|7481.8|144
1631112900000|2021-09-08 14:55:00|7485.3|7482.3|7485.8|7482.8|7491.3|7488.3|7483.3|7480.3|106
1631113200000|2021-09-08 15:00:00|7486.3|7483.3|7487.8|7484.8|7492.8|7489.8|7484.8|7481.8|96
1631113500000|2021-09-08 15:05:00|7488.3|7485.3|7487.3|7484.3|7490.3|7487.3|7484.8|7481.8|80
1631113800000|2021-09-08 15:10:00|7487.8|7484.8|7489.8|7486.8|7490.8|7487.8|7486.8|7483.8|59
1631114100000|2021-09-08 15:15:00|7490.3|7487.3|7489.8|7486.8|7491.8|7488.8|7488.3|7485.3|92
1631114400000|2021-09-08 15:20:00|7490.3|7487.3|7490.8|7487.8|7491.3|7488.3|7488.3|7485.3|43
1631114700000|2021-09-08 15:25:00|7490.3|7487.3|7486.8|7483.8|7490.8|7487.8|7485.8|7482.8|46
1631115000000|2021-09-08 15:30:00|7487.3|7484.3|7482.8|7479.8|7489.3|7486.3|7481.8|7478.8|58
1631115300000|2021-09-08 15:35:00|7483.3|7480.3|7482.8|7479.8|7484.8|7481.8|7481.8|7478.8|41
1631115600000|2021-09-08 15:40:00|7483.3|7480.3|7480.3|7477.3|7483.8|7480.8|7480.3|7477.3|199
1631115900000|2021-09-08 15:45:00|7480.8|7477.8|7478.8|7475.8|7484.8|7481.8|7478.8|7475.8|51
1631116200000|2021-09-08 15:50:00|7479.3|7476.3|7479.8|7476.8|7480.3|7477.3|7476.8|7473.8|58
1631116500000|2021-09-08 15:55:00|7478.8|7475.8|7477.8|7474.8|7480.8|7477.8|7476.8|7473.8|126
1631116800000|2021-09-08 16:00:00|7477.3|7474.3|7482.8|7479.8|7485.8|7482.8|7476.8|7473.8|82
1631117100000|2021-09-08 16:05:00|7483.3|7480.3|7487.3|7484.3|7487.8|7484.8|7482.8|7479.8|37
1631117400000|2021-09-08 16:10:00|7487.8|7484.8|7487.3|7484.3|7488.3|7485.3|7486.8|7483.8|105
1631117700000|2021-09-08 16:15:00|7487.8|7484.8|7488.8|7485.8|7489.3|7486.3|7486.8|7483.8|78
1631118000000|2021-09-08 16:20:00|7489.8|7486.8|7489.8|7486.8|7491.8|7488.8|7488.8|7485.8|119
1631118300000|2021-09-08 16:25:00|7490.3|7487.3|7488.8|7485.8|7491.8|7488.8|7487.8|7484.8|42
1631118600000|2021-09-08 16:30:00|7488.3|7485.3|7489.8|7486.8|7490.8|7487.8|7487.8|7484.8|95
1631118900000|2021-09-08 16:35:00|7490.3|7487.3|7487.3|7484.3|7490.8|7487.8|7486.3|7483.3|19
1631119200000|2021-09-08 16:40:00|7487.8|7484.8|7487.8|7484.8|7489.8|7486.8|7487.3|7484.3|71
1631119500000|2021-09-08 16:45:00|7486.8|7483.8|7486.8|7483.8|7486.8|7483.8|7483.8|7480.8|92
1631119800000|2021-09-08 16:50:00|7486.3|7483.3|7485.8|7482.8|7486.8|7483.8|7484.8|7481.8|5
1631120100000|2021-09-08 16:55:00|7486.3|7483.3|7484.8|7481.8|7486.8|7483.8|7484.8|7481.8|10
1631120400000|2021-09-08 17:00:00|7483.8|7480.8|7485.3|7482.3|7486.3|7483.3|7483.8|7480.8|139
1631120700000|2021-09-08 17:05:00|7485.8|7482.8|7483.8|7480.8|7488.3|7485.3|7483.8|7480.8|7
1631121000000|2021-09-08 17:10:00|7484.3|7481.3|7482.8|7479.8|7484.8|7481.8|7482.8|7479.8|37
1631121300000|2021-09-08 17:15:00|7483.3|7480.3|7487.3|7484.3|7487.3|7484.3|7482.8|7479.8|72
1631121600000|2021-09-08 17:20:00|7486.8|7483.8|7484.8|7481.8|7487.8|7484.8|7483.8|7480.8|81
1631121900000|2021-09-08 17:25:00|7485.3|7482.3|7487.8|7484.8|7487.8|7484.8|7484.8|7481.8|138
1631122200000|2021-09-08 17:30:00|7488.3|7485.3|7486.8|7483.8|7489.8|7486.8|7486.8|7483.8|6
1631122500000|2021-09-08 17:35:00|7487.3|7484.3|7488.8|7485.8|7488.8|7485.8|7486.8|7483.8|15
1631122800000|2021-09-08 17:40:00|7489.3|7486.3|7489.3|7486.3|7489.8|7486.8|7488.3|7485.3|26
1631123100000|2021-09-08 17:45:00|7488.8|7485.8|7485.8|7482.8|7489.8|7486.8|7485.3|7482.3|45
1631123400000|2021-09-08 17:50:00|7486.3|7483.3|7485.8|7482.8|7487.8|7484.8|7483.8|7480.8|45
1631123700000|2021-09-08 17:55:00|7485.3|7482.3|7484.8|7481.8|7485.8|7482.8|7483.8|7480.8|1
1631124000000|2021-09-08 18:00:00|7484.3|7481.3|7489.8|7486.8|7492.3|7489.3|7483.8|7480.8|55
1631124300000|2021-09-08 18:05:00|7490.3|7487.3|7487.8|7484.8|7490.8|7487.8|7486.8|7483.8|8
1631124600000|2021-09-08 18:10:00|7488.3|7485.3|7489.3|7486.3|7489.8|7486.8|7486.8|7483.8|10
1631124900000|2021-09-08 18:15:00|7489.8|7486.8|7485.3|7482.3|7489.8|7486.8|7484.8|7481.8|19
1631125200000|2021-09-08 18:20:00|7485.8|7482.8|7485.8|7482.8|7486.8|7483.8|7484.8|7481.8|45
1631125500000|2021-09-08 18:25:00|7486.3|7483.3|7487.8|7484.8|7487.8|7484.8|7484.8|7481.8|71
1631125800000|2021-09-08 18:30:00|7487.3|7484.3|7488.3|7485.3|7488.8|7485.8|7484.8|7481.8|70
1631126100000|2021-09-08 18:35:00|7488.8|7485.8|7487.3|7484.3|7488.8|7485.8|7486.8|7483.8|42
1631126400000|2021-09-08 18:40:00|7486.8|7483.8|7488.8|7485.8|7489.8|7486.8|7485.8|7482.8|73
1631126700000|2021-09-08 18:45:00|7489.3|7486.3|7487.3|7484.3|7489.8|7486.8|7485.8|7482.8|62
1631127000000|2021-09-08 18:50:00|7487.8|7484.8|7488.3|7485.3|7488.8|7485.8|7486.8|7483.8|23
1631127300000|2021-09-08 18:55:00|7487.8|7484.8|7488.8|7485.8|7489.8|7486.8|7487.8|7484.8|41
1631127600000|2021-09-08 19:00:00|7489.3|7486.3|7490.3|7487.3|7490.8|7487.8|7487.8|7484.8|62
1631127900000|2021-09-08 19:05:00|7490.8|7487.8|7492.8|7489.8|7492.8|7489.8|7488.8|7485.8|50
1631128200000|2021-09-08 19:10:00|7492.3|7489.3|7493.8|7490.8|7493.8|7490.8|7491.8|7488.8|50
1631128500000|2021-09-08 19:15:00|7493.3|7490.3|7491.8|7488.8|7493.8|7490.8|7491.8|7488.8|48
1631128800000|2021-09-08 19:20:00|7491.3|7488.3|7490.8|7487.8|7492.8|7489.8|7489.8|7486.8|15
1631129100000|2021-09-08 19:25:00|7490.3|7487.3|7488.8|7485.8|7490.8|7487.8|7488.8|7485.8|10
1631129400000|2021-09-08 19:30:00|7487.8|7484.8|7488.8|7485.8|7489.8|7486.8|7486.8|7483.8|44
1631129700000|2021-09-08 19:35:00|7488.3|7485.3|7488.8|7485.8|7489.8|7486.8|7487.8|7484.8|46
1631130000000|2021-09-08 19:40:00|7488.3|7485.3|7487.8|7484.8|7488.8|7485.8|7485.8|7482.8|78
1631130300000|2021-09-08 19:45:00|7487.3|7484.3|7483.8|7480.8|7488.3|7485.3|7483.8|7480.8|78
1631130600000|2021-09-08 19:50:00|7484.3|7481.3|7485.8|7482.8|7487.8|7484.8|7484.3|7481.3|131
1631130900000|2021-09-08 19:55:00|7485.3|7482.3|7480.8|7477.8|7485.8|7482.8|7479.8|7476.8|585
1631131200000|2021-09-08 20:00:00|7479.8|7476.8|7481.8|7478.8|7481.8|7478.8|7477.8|7474.8|132
1631131500000|2021-09-08 20:05:00|7482.3|7479.3|7482.8|7479.8|7482.8|7479.8|7481.8|7478.8|19
1631131800000|2021-09-08 20:10:00|7482.3|7479.3|7481.8|7478.8|7482.8|7479.8|7481.8|7478.8|7
1631132100000|2021-09-08 20:15:00|7482.3|7479.3|7479.8|7476.8|7482.3|7479.3|7479.8|7476.8|37
1631132400000|2021-09-08 20:20:00|7480.3|7477.3|7479.8|7476.8|7480.8|7477.8|7479.8|7476.8|29
1631132700000|2021-09-08 20:25:00|7480.3|7477.3|7480.8|7477.8|7480.8|7477.8|7479.8|7476.8|9
1631133000000|2021-09-08 20:30:00|7481.3|7478.3|7483.3|7480.3|7483.3|7480.3|7481.3|7478.3|32
1631133300000|2021-09-08 20:35:00|7482.8|7479.8|7483.8|7480.8|7483.8|7480.8|7482.8|7479.8|4
1631133600000|2021-09-08 20:40:00|||||||||5
1631133900000|2021-09-08 20:45:00|7482.8|7479.8|7481.8|7478.8|7482.8|7479.8|7481.8|7478.8|26
1631134200000|2021-09-08 20:50:00|7481.3|7478.3|7481.3|7478.3|7481.8|7478.8|7480.8|7477.8|24
1631134500000|2021-09-08 20:55:00|7481.8|7478.8|7480.3|7477.3|7481.8|7478.8|7479.8|7476.8|52
1631134800000|2021-09-08 21:00:00|7480.8|7476.8|7480.7|7476.7|7480.9|7476.9|7480.3|7476.3|0
1631135100000|2021-09-08 21:05:00|7480.9|7476.9|7481|7477|7481|7477|7480.9|7476.9|0
1631135400000|2021-09-08 21:10:00|7480.9|7476.9|7480.3|7476.3|7480.9|7476.9|7480|7476|0
1631135700000|2021-09-08 21:15:00|7480.4|7476.4|7480.5|7476.5|7480.7|7476.7|7480.4|7476.4|0
1631136000000|2021-09-08 21:20:00|7480.6|7476.6|7480.5|7476.5|7480.6|7476.6|7480.4|7476.4|0
1631136300000|2021-09-08 21:25:00|7480.6|7476.6|7480.9|7476.9|7481|7477|7480.6|7476.6|0
1631136900000|2021-09-08 21:35:00|7480.8|7476.8|7480.8|7476.8|7480.8|7476.8|7480.8|7476.8|0
1631137200000|2021-09-08 21:40:00|7480.9|7476.9|7480.9|7476.9|7480.9|7476.9|7480.9|7476.9|0
1631137500000|2021-09-08 21:45:00|7480.8|7476.8|7480.9|7476.9|7480.9|7476.9|7480.8|7476.8|0
1631137800000|2021-09-08 21:50:00|7481|7477|7480.9|7476.9|7481|7477|7480.9|7476.9|0
1631138100000|2021-09-08 21:55:00|7480.8|7476.8|7480.2|7476.2|7480.9|7476.9|7480.2|7476.2|0
1631138400000|2021-09-08 22:00:00|7480.9|7476.9|7479.6|7475.6|7482|7478|7479.6|7475.6|0
1631138700000|2021-09-08 22:05:00|7479.7|7475.7|7479.5|7475.5|7480.6|7476.6|7479.5|7475.5|0
1631139000000|2021-09-08 22:10:00|7479.9|7475.9|7479.6|7475.6|7480|7476|7479.1|7475.1|0
1631139300000|2021-09-08 22:15:00|7479.7|7475.7|7480|7476|7480.8|7476.8|7479.7|7475.7|0
1631139600000|2021-09-08 22:20:00|7480.4|7476.4|7480|7476|7480.4|7476.4|7480|7476|0
1631139900000|2021-09-08 22:25:00|7480.1|7476.1|7480.3|7476.3|7480.5|7476.5|7479.3|7475.3|0
1631140200000|2021-09-08 22:30:00|7479.9|7475.9|7477.3|7473.3|7479.9|7475.9|7477.3|7473.3|0
1631140500000|2021-09-08 22:35:00|7477.7|7473.7|7476.7|7472.7|7478.1|7474.1|7476.4|7472.4|0
1631140800000|2021-09-08 22:40:00|7476.5|7472.5|7476.5|7472.5|7476.8|7472.8|7476.2|7472.2|0
1631141100000|2021-09-08 22:45:00|7476.8|7472.8|7475.8|7471.8|7476.8|7472.8|7475.1|7471.1|0
1631141400000|2021-09-08 22:50:00|7476|7472|7475.8|7471.8|7476.1|7472.1|7475.4|7471.4|0
1631141700000|2021-09-08 22:55:00|7475.4|7471.4|7475.9|7471.9|7475.9|7471.9|7475.1|7471.1|0
1631142000000|2021-09-08 23:00:00|7475.5|7471.5|7474.9|7470.9|7475.9|7471.9|7473.9|7469.9|0
1631142300000|2021-09-08 23:05:00|7474.5|7470.5|7475.7|7471.7|7475.8|7471.8|7474.5|7470.5|0
1631142600000|2021-09-08 23:10:00|7475.8|7471.8|7476.1|7472.1|7476.3|7472.3|7475.5|7471.5|0
1631142900000|2021-09-08 23:15:00|7476.5|7472.5|7476.9|7472.9|7477.3|7473.3|7476.5|7472.5|0
1631143200000|2021-09-08 23:20:00|7476.5|7472.5|7476.9|7472.9|7477.2|7473.2|7476.5|7472.5|0
1631143500000|2021-09-08 23:25:00|7476.7|7472.7|7474.8|7470.8|7476.7|7472.7|7474.7|7470.7|0
1631143800000|2021-09-08 23:30:00|7474.4|7470.4|7474|7470|7475.1|7471.1|7473.7|7469.7|0
1631144100000|2021-09-08 23:35:00|7473.8|7469.8|7476.7|7472.7|7477.9|7473.9|7473.7|7469.7|0
1631144400000|2021-09-08 23:40:00|7476.3|7472.3|7478.2|7474.2|7478.2|7474.2|7476.3|7472.3|0
1631144700000|2021-09-08 23:45:00|7478.5|7474.5|7479|7475|7485.8|7481.8|7478.5|7474.5|0
1631145000000|2021-09-08 23:50:00|7480.8|7478.8|7467.3|7465.3|7481.3|7479.3|7466.3|7464.3|776
1631145300000|2021-09-08 23:55:00|7467.8|7465.8|7473.3|7471.3|7474.3|7472.3|7466.3|7464.3|311
1631145600000|2021-09-09 00:00:00|7472.3|7470.3|7474.3|7473.3|7474.8|7473.8|7466.8|7465.8|635
1631145900000|2021-09-09 00:05:00|7473.8|7472.8|7467.8|7466.8|7479.8|7478.8|7466.8|7465.8|689
1631146200000|2021-09-09 00:10:00|7467.3|7466.3|7463.8|7462.8|7472.8|7471.8|7463.8|7462.8|869
1631146500000|2021-09-09 00:15:00|7462.8|7461.8|7461.8|7460.8|7468.8|7467.8|7460.8|7459.8|683
1631146800000|2021-09-09 00:20:00|7461.3|7460.3|7457.8|7456.8|7461.3|7460.3|7457.8|7456.8|558
1631147100000|2021-09-09 00:25:00|7458.3|7457.3|7459.8|7458.8|7462.8|7461.8|7457.8|7456.8|436
1631147400000|2021-09-09 00:30:00|7459.3|7458.3|7452.8|7451.8|7459.8|7458.8|7450.8|7449.8|817
1631147700000|2021-09-09 00:35:00|7453.3|7452.3|7451.8|7450.8|7455.3|7454.3|7450.8|7449.8|423
1631148000000|2021-09-09 00:40:00|7450.8|7449.8|7449.8|7448.8|7450.8|7449.8|7445.8|7444.8|586
1631148300000|2021-09-09 00:45:00|7449.3|7448.3|7438.8|7437.8|7450.8|7449.8|7437.8|7436.8|943
1631148600000|2021-09-09 00:50:00|7437.8|7436.8|7433.8|7432.8|7441.8|7440.8|7433.8|7432.8|645
1631148900000|2021-09-09 00:55:00|7433.3|7432.3|7436.8|7435.8|7438.8|7437.8|7432.8|7431.8|519
1631149200000|2021-09-09 01:00:00|7436.3|7435.3|7436.8|7435.8|7437.8|7436.8|7433.8|7432.8|475
1631149500000|2021-09-09 01:05:00|7437.3|7436.3|7437.8|7436.8|7439.8|7438.8|7435.3|7434.3|353
1631149800000|2021-09-09 01:10:00|7437.3|7436.3|7435.8|7434.8|7440.8|7439.8|7435.8|7434.8|287
1631150100000|2021-09-09 01:15:00|7434.8|7433.8|7440.8|7439.8|7440.8|7439.8|7433.8|7432.8|416
1631150400000|2021-09-09 01:20:00|7441.3|7440.3|7436.3|7435.3|7441.3|7440.3|7435.8|7434.8|313
1631150700000|2021-09-09 01:25:00|7436.8|7435.8|7434.8|7433.8|7437.8|7436.8|7433.8|7432.8|298
1631151000000|2021-09-09 01:30:00|7434.3|7433.3|7432.8|7431.8|7436.8|7435.8|7432.8|7431.8|301
1631151300000|2021-09-09 01:35:00|7431.8|7430.8|7422.3|7421.3|7431.8|7430.8|7421.8|7420.8|724
1631151600000|2021-09-09 01:40:00|7422.8|7421.8|7419.8|7418.8|7424.8|7423.8|7419.8|7418.8|537
1631151900000|2021-09-09 01:45:00|7418.8|7417.8|7426.8|7425.8|7427.8|7426.8|7418.8|7417.8|519
1631152200000|2021-09-09 01:50:00|7425.8|7424.8|7427.8|7426.8|7430.3|7429.3|7422.8|7421.8|621
1631152500000|2021-09-09 01:55:00|7426.8|7425.8|7431.8|7430.8|7432.8|7431.8|7424.3|7423.3|357
1631152800000|2021-09-09 02:00:00|7431.3|7430.3|7431.8|7430.8|7432.3|7431.3|7426.8|7425.8|600
1631153100000|2021-09-09 02:05:00|7432.3|7431.3|7424.8|7423.8|7432.8|7431.8|7423.8|7422.8|778
1631153400000|2021-09-09 02:10:00|7425.3|7424.3|7423.8|7422.8|7425.8|7424.8|7420.8|7419.8|611
1631153700000|2021-09-09 02:15:00|7422.8|7421.8|7419.8|7418.8|7423.8|7422.8|7418.8|7417.8|585
1631154000000|2021-09-09 02:20:00|7420.3|7419.3|7415.8|7414.8|7420.8|7419.8|7415.8|7414.8|409
1631154300000|2021-09-09 02:25:00|7414.8|7413.8|7411.8|7410.8|7415.3|7414.3|7410.8|7409.8|909
1631154600000|2021-09-09 02:30:00|7412.3|7411.3|7406.8|7405.8|7412.3|7411.3|7406.8|7405.8|559
1631154900000|2021-09-09 02:35:00|7405.8|7404.8|7404.8|7403.8|7409.8|7408.8|7403.8|7402.8|747
1631155200000|2021-09-09 02:40:00|7405.8|7404.8|7405.8|7404.8|7407.8|7406.8|7401.3|7400.3|697
1631155500000|2021-09-09 02:45:00|7404.8|7403.8|7399.8|7398.8|7405.8|7404.8|7397.8|7396.8|549
1631155800000|2021-09-09 02:50:00|7400.3|7399.3|7395.8|7394.8|7402.8|7401.8|7395.8|7394.8|567
1631156100000|2021-09-09 02:55:00|7395.3|7394.3|7398.8|7397.8|7400.8|7399.8|7394.8|7393.8|407
1631156400000|2021-09-09 03:00:00|7398.3|7397.3|7397.8|7396.8|7400.8|7399.8|7396.8|7395.8|449
1631156700000|2021-09-09 03:05:00|7399.3|7398.3|7402.8|7401.8|7404.3|7403.3|7399.3|7398.3|409
1631157000000|2021-09-09 03:10:00|7402.3|7401.3|7396.8|7395.8|7402.8|7401.8|7396.8|7395.8|312
1631157300000|2021-09-09 03:15:00|7396.3|7395.3|7392.8|7391.8|7401.3|7400.3|7392.8|7391.8|658
1631157600000|2021-09-09 03:20:00|7392.3|7391.3|7390.8|7389.8|7397.8|7396.8|7390.8|7389.8|571
1631157900000|2021-09-09 03:25:00|7389.8|7388.8|7383.8|7382.8|7390.3|7389.3|7383.8|7382.8|621
1631158200000|2021-09-09 03:30:00|7384.8|7383.8|7388.8|7387.8|7390.3|7389.3|7381.8|7380.8|701
1631158500000|2021-09-09 03:35:00|7387.8|7386.8|7386.8|7385.8|7392.3|7391.3|7386.3|7385.3|429
1631158800000|2021-09-09 03:40:00|7387.8|7386.8|7382.8|7381.8|7389.8|7388.8|7382.8|7381.8|486
1631159100000|2021-09-09 03:45:00|7382.3|7381.3|7379.8|7378.8|7388.8|7387.8|7378.8|7377.8|640
1631159400000|2021-09-09 03:50:00|7380.3|7379.3|7388.8|7387.8|7390.8|7389.8|7380.3|7379.3|641
1631159700000|2021-09-09 03:55:00|7389.3|7388.3|7385.8|7384.8|7390.3|7389.3|7385.8|7384.8|395
1631160000000|2021-09-09 04:00:00|7386.3|7385.3|7388.8|7387.8|7389.3|7388.3|7383.8|7382.8|435
1631160300000|2021-09-09 04:05:00|7389.3|7388.3|7390.3|7389.3|7395.8|7394.8|7387.8|7386.8|562
1631160600000|2021-09-09 04:10:00|7390.8|7389.8|7397.3|7396.3|7398.3|7397.3|7390.8|7389.8|417
1631160900000|2021-09-09 04:15:00|7396.8|7395.8|7394.8|7393.8|7398.8|7397.8|7394.3|7393.3|354
1631161200000|2021-09-09 04:20:00|7395.3|7394.3|7384.8|7383.8|7396.8|7395.8|7384.8|7383.8|662
1631161500000|2021-09-09 04:25:00|7385.3|7384.3|7386.3|7385.3|7392.8|7391.8|7383.8|7382.8|612
1631161800000|2021-09-09 04:30:00|7385.8|7384.8|7383.8|7382.8|7386.8|7385.8|7379.8|7378.8|733
1631162100000|2021-09-09 04:35:00|7383.3|7382.3|7376.8|7375.8|7383.8|7382.8|7373.8|7372.8|742
1631162400000|2021-09-09 04:40:00|7375.8|7374.8|7374.8|7373.8|7379.8|7378.8|7370.8|7369.8|547
1631162700000|2021-09-09 04:45:00|7375.8|7374.8|7363.8|7362.8|7376.3|7375.3|7362.8|7361.8|646
1631163000000|2021-09-09 04:50:00|7364.3|7363.3|7365.8|7364.8|7369.8|7368.8|7360.8|7359.8|640
1631163300000|2021-09-09 04:55:00|7366.3|7365.3|7365.8|7364.8|7368.3|7367.3|7363.8|7362.8|383
1631163600000|2021-09-09 05:00:00|7366.3|7365.3|7359.8|7358.8|7369.3|7368.3|7359.8|7358.8|546
1631163900000|2021-09-09 05:05:00|7360.3|7359.3|7362.8|7361.8|7364.3|7363.3|7359.8|7358.8|440
1631164200000|2021-09-09 05:10:00|7362.3|7361.3|7366.8|7365.8|7367.8|7366.8|7357.3|7356.3|881
1631164500000|2021-09-09 05:15:00|7366.3|7365.3|7370.8|7369.8|7371.8|7370.8|7365.8|7364.8|712
1631164800000|2021-09-09 05:20:00|7370.3|7369.3|7360.8|7359.8|7370.3|7369.3|7359.3|7358.3|469
1631165100000|2021-09-09 05:25:00|7361.3|7360.3|7348.3|7347.3|7362.8|7361.8|7347.8|7346.8|1176
1631165400000|2021-09-09 05:30:00|7347.8|7346.8|7342.8|7341.8|7349.3|7348.3|7342.3|7341.3|1237
1631165700000|2021-09-09 05:35:00|7343.3|7342.3|7357.8|7356.8|7357.8|7356.8|7343.3|7342.3|1196
1631166000000|2021-09-09 05:40:00|7356.8|7355.8|7361.8|7360.8|7363.3|7362.3|7356.8|7355.8|802
1631166300000|2021-09-09 05:45:00|7361.3|7360.3|7366.8|7365.8|7366.8|7365.8|7359.8|7358.8|708
1631166600000|2021-09-09 05:50:00|7367.3|7366.3|7368.8|7367.8|7368.8|7367.8|7361.8|7360.8|1082
1631166900000|2021-09-09 05:55:00|7367.8|7366.8|7364.8|7363.8|7372.3|7371.3|7364.8|7363.8|1226
1631167200000|2021-09-09 06:00:00|7365.2|7363.2|7372.2|7370.2|7373.2|7371.2|7353.2|7351.2|1738
1631167500000|2021-09-09 06:05:00|7372.7|7370.7|7367.2|7365.2|7375.7|7373.7|7362.7|7360.7|2204
1631167800000|2021-09-09 06:10:00|7368.7|7366.7|7374.2|7372.2|7375.2|7373.2|7366.7|7364.7|1501
1631168100000|2021-09-09 06:15:00|7373.7|7371.7|7366.2|7364.2|7374.2|7372.2|7365.2|7363.2|506
1631168400000|2021-09-09 06:20:00|7366.7|7364.7|7375.2|7373.2|7375.2|7373.2|7366.7|7364.7|691
1631168700000|2021-09-09 06:25:00|7376.2|7374.2|7368.2|7366.2|7377.2|7375.2|7367.7|7365.7|972
1631169000000|2021-09-09 06:30:00|7368.7|7364.7|7367|7363|7370.9|7366.9|7366.6|7362.6|0
1631169300000|2021-09-09 06:35:00|7367.3|7363.3|7365.7|7361.7|7367.8|7363.8|7365.3|7361.3|0
1631169600000|2021-09-09 06:40:00|7365.4|7361.4|7364.9|7360.9|7365.8|7361.8|7364.1|7360.1|0
1631169900000|2021-09-09 06:45:00|7364.8|7360.8|7365.2|7361.2|7366.1|7362.1|7364.4|7360.4|0
1631170200000|2021-09-09 06:50:00|7365.1|7361.1|7363.9|7359.9|7367.1|7363.1|7363.9|7359.9|0
1631170500000|2021-09-09 06:55:00|7364.3|7360.3|7366.1|7362.1|7366.3|7362.3|7363.1|7359.1|0
1631170800000|2021-09-09 07:00:00|7365.7|7361.7|7359.5|7355.5|7366.6|7362.6|7356.6|7352.6|0
1631171100000|2021-09-09 07:05:00|7359.2|7355.2|7350.6|7346.6|7360.1|7356.1|7348.8|7344.8|0
1631171400000|2021-09-09 07:10:00|7350.4|7346.4|7364.2|7361.2|7365.7|7362.7|7344.2|7341.2|478
1631171700000|2021-09-09 07:15:00|7364.7|7361.7|7365.7|7362.7|7367.7|7364.7|7363.7|7360.7|300
1631172000000|2021-09-09 07:20:00|7365.2|7362.2|7368.2|7365.2|7368.7|7365.7|7362.7|7359.7|398
1631172300000|2021-09-09 07:25:00|7368.7|7365.7|7367.7|7364.7|7368.7|7365.7|7365.7|7362.7|176
1631172600000|2021-09-09 07:30:00|7368.2|7365.2|7365.7|7362.7|7371.2|7368.2|7365.7|7362.7|207
1631172900000|2021-09-09 07:35:00|7366.2|7363.2|7358.7|7355.7|7367.7|7364.7|7357.7|7354.7|136
1631173200000|2021-09-09 07:40:00|7358.2|7355.2|7356.7|7353.7|7359.7|7356.7|7352.2|7349.2|121
1631173500000|2021-09-09 07:45:00|7356.2|7353.2|7358.7|7355.7|7360.2|7357.2|7353.2|7350.2|124
1631173800000|2021-09-09 07:50:00|7358.2|7355.2|7368.2|7365.2|7369.2|7366.2|7355.7|7352.7|120
1631174100000|2021-09-09 07:55:00|7368.7|7365.7|7368.2|7365.2|7370.7|7367.7|7366.2|7363.2|81
1631174400000|2021-09-09 08:00:00|7368.7|7365.7|7374.7|7371.7|7375.2|7372.2|7368.7|7365.7|116
1631174700000|2021-09-09 08:05:00|7375.2|7372.2|7371.7|7368.7|7376.7|7373.7|7369.7|7366.7|55
1631175000000|2021-09-09 08:10:00|7371.2|7368.2|7371.2|7368.2|7373.7|7370.7|7369.7|7366.7|135
1631175300000|2021-09-09 08:15:00|7371.7|7368.7|7377.7|7374.7|7377.7|7374.7|7371.2|7368.2|238
1631175600000|2021-09-09 08:20:00|7378.2|7375.2|7374.7|7371.7|7378.2|7375.2|7372.7|7369.7|102
1631175900000|2021-09-09 08:25:00|7374.2|7371.2|7373.7|7370.7|7374.7|7371.7|7372.7|7369.7|108
1631176200000|2021-09-09 08:30:00|7374.2|7371.2|7377.7|7374.7|7378.7|7375.7|7372.7|7369.7|120
1631176500000|2021-09-09 08:35:00|7377.2|7374.2|7379.7|7376.7|7379.7|7376.7|7375.7|7372.7|179
1631176800000|2021-09-09 08:40:00|7379.2|7376.2|7377.7|7374.7|7380.7|7377.7|7376.7|7373.7|166
1631177100000|2021-09-09 08:45:00|7378.2|7375.2|7377.7|7374.7|7380.2|7377.2|7377.7|7374.7|139
1631177400000|2021-09-09 08:50:00|7378.2|7375.2|7377.7|7374.7|7378.7|7375.7|7377.7|7374.7|72
1631177700000|2021-09-09 08:55:00|7378.2|7375.2|7376.7|7373.7|7378.2|7375.2|7375.7|7372.7|104
1631178000000|2021-09-09 09:00:00|7377.2|7374.2|7375.7|7372.7|7377.7|7374.7|7374.7|7371.7|117
1631178300000|2021-09-09 09:05:00|7376.2|7373.2|7375.7|7372.7|7376.7|7373.7|7373.7|7370.7|72
1631178600000|2021-09-09 09:10:00|7375.2|7372.2|7372.7|7369.7|7377.7|7374.7|7371.7|7368.7|115
1631178900000|2021-09-09 09:15:00|7372.2|7369.2|7372.7|7369.7|7373.7|7370.7|7371.7|7368.7|106
1631179200000|2021-09-09 09:20:00|7373.2|7370.2|7374.7|7371.7|7375.2|7372.2|7372.7|7369.7|74
1631179500000|2021-09-09 09:25:00|7375.7|7372.7|7377.7|7374.7|7378.7|7375.7|7374.7|7371.7|127
1631179800000|2021-09-09 09:30:00|7377.2|7374.2|7381.7|7378.7|7382.7|7379.7|7376.7|7373.7|165
1631180100000|2021-09-09 09:35:00|7382.2|7379.2|7381.7|7378.7|7382.7|7379.7|7379.7|7376.7|76
1631180400000|2021-09-09 09:40:00|7381.2|7378.2|7377.7|7374.7|7382.7|7379.7|7377.2|7374.2|82
1631180700000|2021-09-09 09:45:00|7378.2|7375.2|7379.7|7376.7|7379.7|7376.7|7377.7|7374.7|95
1631181000000|2021-09-09 09:50:00|7379.2|7376.2|7382.7|7379.7|7382.7|7379.7|7378.7|7375.7|137
1631181300000|2021-09-09 09:55:00|7381.7|7378.7|7382.7|7379.7|7382.7|7379.7|7381.7|7378.7|54
1631181600000|2021-09-09 10:00:00|7383.2|7380.2|7382.7|7379.7|7383.2|7380.2|7381.7|7378.7|69
1631181900000|2021-09-09 10:05:00|7383.2|7380.2|7382.7|7379.7|7383.2|7380.2|7381.2|7378.2|61
1631182200000|2021-09-09 10:10:00|7382.2|7379.2|7380.7|7377.7|7383.7|7380.7|7380.7|7377.7|57
1631182500000|2021-09-09 10:15:00|7380.2|7377.2|7383.7|7380.7|7383.7|7380.7|7380.2|7377.2|34
1631182800000|2021-09-09 10:20:00|7383.2|7380.2|7383.7|7380.7|7384.7|7381.7|7382.7|7379.7|43
1631183100000|2021-09-09 10:25:00|7382.7|7379.7|7384.7|7381.7|7384.7|7381.7|7382.7|7379.7|33
1631183400000|2021-09-09 10:30:00|7385.7|7382.7|7383.7|7380.7|7385.7|7382.7|7383.7|7380.7|66
1631183700000|2021-09-09 10:35:00|7384.2|7381.2|7383.7|7380.7|7384.7|7381.7|7381.7|7378.7|34
1631184000000|2021-09-09 10:40:00|7383.2|7380.2|7383.7|7380.7|7384.2|7381.2|7382.7|7379.7|36
1631184300000|2021-09-09 10:45:00|7383.2|7380.2|7382.7|7379.7|7383.7|7380.7|7381.7|7378.7|52
1631184600000|2021-09-09 10:50:00|7382.2|7379.2|7382.7|7379.7|7382.7|7379.7|7380.2|7377.2|93
1631184900000|2021-09-09 10:55:00|7382.2|7379.2|7383.7|7380.7|7384.7|7381.7|7381.7|7378.7|73
1631185200000|2021-09-09 11:00:00|7384.7|7381.7|7386.7|7383.7|7386.7|7383.7|7384.7|7381.7|113
1631185500000|2021-09-09 11:05:00|7387.2|7384.2|7387.7|7384.7|7390.7|7387.7|7386.7|7383.7|95
1631185800000|2021-09-09 11:10:00|7387.2|7384.2|7385.7|7382.7|7388.7|7385.7|7385.7|7382.7|56
1631186100000|2021-09-09 11:15:00|7386.2|7383.2|7389.7|7386.7|7389.7|7386.7|7385.7|7382.7|47
1631186400000|2021-09-09 11:20:00|7389.2|7386.2|7389.7|7386.7|7390.2|7387.2|7388.7|7385.7|38
1631186700000|2021-09-09 11:25:00|7389.2|7386.2|7388.7|7385.7|7389.7|7386.7|7388.7|7385.7|42
1631187000000|2021-09-09 11:30:00|7389.2|7386.2|7389.7|7386.7|7389.7|7386.7|7388.7|7385.7|55
1631187300000|2021-09-09 11:35:00|7389.2|7386.2|7387.7|7384.7|7389.7|7386.7|7386.7|7383.7|75
1631187600000|2021-09-09 11:40:00|7388.7|7385.7|7383.7|7380.7|7388.7|7385.7|7383.7|7380.7|72
1631187900000|2021-09-09 11:45:00|7383.2|7380.2|7394.2|7391.2|7395.7|7392.7|7381.7|7378.7|333
1631188200000|2021-09-09 11:50:00|7393.7|7390.7|7396.2|7393.2|7396.7|7393.7|7393.7|7390.7|123
1631188500000|2021-09-09 11:55:00|7396.7|7393.7|7395.7|7392.7|7397.2|7394.2|7393.7|7390.7|203
1631188800000|2021-09-09 12:00:00|7396.7|7393.7|7396.7|7393.7|7397.2|7394.2|7393.7|7390.7|105
1631189100000|2021-09-09 12:05:00|7397.2|7394.2|7394.7|7391.7|7397.2|7394.2|7394.7|7391.7|83
1631189400000|2021-09-09 12:10:00|7395.2|7392.2|7394.7|7391.7|7395.7|7392.7|7394.2|7391.2|65
1631189700000|2021-09-09 12:15:00|7395.2|7392.2|7395.7|7392.7|7396.7|7393.7|7394.7|7391.7|44
1631190000000|2021-09-09 12:20:00|7395.2|7392.2|7391.7|7388.7|7395.7|7392.7|7391.7|7388.7|82
1631190300000|2021-09-09 12:25:00|7392.2|7389.2|7389.7|7386.7|7393.7|7390.7|7389.7|7386.7|83
1631190600000|2021-09-09 12:30:00|7390.2|7387.2|7390.7|7387.7|7391.7|7388.7|7388.2|7385.2|91
1631190900000|2021-09-09 12:35:00|7389.7|7386.7|7392.7|7389.7|7393.7|7390.7|7389.2|7386.2|57
1631191200000|2021-09-09 12:40:00|7392.2|7389.2|7394.2|7391.2|7395.2|7392.2|7392.2|7389.2|60
1631191500000|2021-09-09 12:45:00|7393.7|7390.7|7396.7|7393.7|7397.2|7394.2|7393.7|7390.7|142
1631191800000|2021-09-09 12:50:00|7396.2|7393.2|7398.2|7395.2|7399.7|7396.7|7395.7|7392.7|134
1631192100000|2021-09-09 12:55:00|7398.7|7395.7|7395.2|7392.2|7399.7|7396.7|7394.7|7391.7|102
1631192400000|2021-09-09 13:00:00|7395.7|7392.7|7393.7|7390.7|7395.7|7392.7|7392.2|7389.2|54
1631192700000|2021-09-09 13:05:00|7393.2|7390.2|7387.7|7384.7|7394.7|7391.7|7387.7|7384.7|77
1631193000000|2021-09-09 13:10:00|7388.2|7385.2|7390.2|7387.2|7390.2|7387.2|7387.2|7384.2|129
1631193300000|2021-09-09 13:15:00|7390.7|7387.7|7393.7|7390.7|7393.7|7390.7|7390.7|7387.7|67
1631193600000|2021-09-09 13:20:00|7392.7|7389.7|7392.7|7389.7|7393.7|7390.7|7390.7|7387.7|138
1631193900000|2021-09-09 13:25:00|7393.7|7390.7|7395.7|7392.7|7396.7|7393.7|7392.7|7389.7|135
1631194200000|2021-09-09 13:30:00|7395.2|7392.2|7401.7|7398.7|7403.7|7400.7|7392.7|7389.7|195
1631194500000|2021-09-09 13:35:00|7402.2|7399.2|7406.7|7403.7|7407.2|7404.2|7401.2|7398.2|170
1631194800000|2021-09-09 13:40:00|7406.2|7403.2|7407.7|7404.7|7409.7|7406.7|7405.7|7402.7|148
1631195100000|2021-09-09 13:45:00|7407.2|7404.2|7407.7|7404.7|7410.2|7407.2|7403.7|7400.7|128
1631195400000|2021-09-09 13:50:00|7408.2|7405.2|7409.7|7406.7|7411.2|7408.2|7407.7|7404.7|104
1631195700000|2021-09-09 13:55:00|7409.2|7406.2|7410.7|7407.7|7410.7|7407.7|7406.7|7403.7|101
1631196000000|2021-09-09 14:00:00|7410.2|7407.2|7412.7|7409.7|7412.7|7409.7|7408.7|7405.7|153
1631196300000|2021-09-09 14:05:00|7412.2|7409.2|7410.7|7407.7|7414.2|7411.2|7409.7|7406.7|102
1631196600000|2021-09-09 14:10:00|7411.2|7408.2|7414.7|7411.7|7415.2|7412.2|7407.7|7404.7|127
1631196900000|2021-09-09 14:15:00|7415.2|7412.2|7412.7|7409.7|7416.7|7413.7|7412.7|7409.7|132
1631197200000|2021-09-09 14:20:00|7413.2|7410.2|7414.7|7411.7|7415.7|7412.7|7412.7|7409.7|137
1631197500000|2021-09-09 14:25:00|7415.2|7412.2|7413.2|7410.2|7417.7|7414.7|7412.7|7409.7|160
1631197800000|2021-09-09 14:30:00|7413.7|7410.7|7416.7|7413.7|7417.7|7414.7|7412.7|7409.7|113
1631198100000|2021-09-09 14:35:00|7417.2|7414.2|7417.7|7414.7|7419.2|7416.2|7415.7|7412.7|176
1631198400000|2021-09-09 14:40:00|7416.7|7413.7|7416.7|7413.7|7417.7|7414.7|7415.7|7412.7|71
1631198700000|2021-09-09 14:45:00|7417.7|7414.7|7416.7|7413.7|7421.7|7418.7|7416.7|7413.7|130
1631199000000|2021-09-09 14:50:00|7417.2|7414.2|7419.7|7416.7|7419.7|7416.7|7416.7|7413.7|86
1631199300000|2021-09-09 14:55:00|7419.2|7416.2|7420.2|7417.2|7423.2|7420.2|7418.7|7415.7|130
1631199600000|2021-09-09 15:00:00|7419.7|7416.7|7418.7|7415.7|7421.7|7418.7|7418.2|7415.2|95
1631199900000|2021-09-09 15:05:00|7419.2|7416.2|7419.7|7416.7|7422.2|7419.2|7419.2|7416.2|65
1631200200000|2021-09-09 15:10:00|7420.2|7417.2|7420.2|7417.2|7420.7|7417.7|7417.2|7414.2|87
1631200500000|2021-09-09 15:15:00|7420.7|7417.7|7415.7|7412.7|7420.7|7417.7|7415.7|7412.7|106
1631200800000|2021-09-09 15:20:00|7416.2|7413.2|7410.2|7407.2|7416.7|7413.7|7409.2|7406.2|107
1631201100000|2021-09-09 15:25:00|7409.7|7406.7|7407.7|7404.7|7412.2|7409.2|7407.7|7404.7|124
1631201400000|2021-09-09 15:30:00|7408.2|7405.2|7407.7|7404.7|7408.7|7405.7|7405.2|7402.2|55
1631201700000|2021-09-09 15:35:00|7407.2|7404.2|7408.7|7405.7|7409.2|7406.2|7406.7|7403.7|62
1631202000000|2021-09-09 15:40:00|7409.2|7406.2|7410.7|7407.7|7411.2|7408.2|7408.7|7405.7|32
1631202300000|2021-09-09 15:45:00|7410.2|7407.2|7412.2|7409.2|7412.7|7409.7|7409.7|7406.7|28
1631202600000|2021-09-09 15:50:00|7412.7|7409.7|7408.7|7405.7|7413.2|7410.2|7407.7|7404.7|57
1631202900000|2021-09-09 15:55:00|7408.2|7405.2|7410.2|7407.2|7411.7|7408.7|7407.7|7404.7|49
1631203200000|2021-09-09 16:00:00|7410.7|7407.7|7406.7|7403.7|7411.2|7408.2|7406.7|7403.7|20
1631203500000|2021-09-09 16:05:00|7406.2|7403.2|7408.7|7405.7|7408.7|7405.7|7405.7|7402.7|40
1631203800000|2021-09-09 16:10:00|7408.2|7405.2|7407.7|7404.7|7408.7|7405.7|7406.2|7403.2|18
1631204100000|2021-09-09 16:15:00|7407.2|7404.2|7406.7|7403.7|7407.7|7404.7|7403.7|7400.7|37
1631204400000|2021-09-09 16:20:00|7407.2|7404.2|7406.2|7403.2|7407.7|7404.7|7405.7|7402.7|9
1631204700000|2021-09-09 16:25:00|7405.7|7402.7|7406.2|7403.2|7408.7|7405.7|7405.7|7402.7|15
1631205000000|2021-09-09 16:30:00|7406.7|7403.7|7407.2|7404.2|7407.2|7404.2|7403.7|7400.7|32
1631205300000|2021-09-09 16:35:00|7407.7|7404.7|7408.7|7405.7|7409.7|7406.7|7407.7|7404.7|19
1631205600000|2021-09-09 16:40:00|7409.2|7406.2|7407.7|7404.7|7409.7|7406.7|7407.2|7404.2|23
1631205900000|2021-09-09 16:45:00|7407.2|7404.2|7406.7|7403.7|7407.7|7404.7|7405.7|7402.7|40
1631206200000|2021-09-09 16:50:00|7406.2|7403.2|7403.7|7400.7|7406.7|7403.7|7403.2|7400.2|34
1631206500000|2021-09-09 16:55:00|7403.2|7400.2|7401.7|7398.7|7403.7|7400.7|7401.7|7398.7|41
1631206800000|2021-09-09 17:00:00|7402.2|7399.2|7403.7|7400.7|7404.7|7401.7|7401.7|7398.7|44
1631207100000|2021-09-09 17:05:00|7403.2|7400.2|7400.7|7397.7|7403.7|7400.7|7400.7|7397.7|30
1631207400000|2021-09-09 17:10:00|7401.2|7398.2|7403.7|7400.7|7403.7|7400.7|7400.7|7397.7|20
1631207700000|2021-09-09 17:15:00|7404.2|7401.2|7399.7|7396.7|7404.7|7401.7|7399.7|7396.7|15
1631208000000|2021-09-09 17:20:00|7399.2|7396.2|7390.7|7387.7|7399.2|7396.2|7388.7|7385.7|108
1631208300000|2021-09-09 17:25:00|7391.2|7388.2|7393.7|7390.7|7393.7|7390.7|7387.7|7384.7|42
1631208600000|2021-09-09 17:30:00|7392.7|7389.7|7389.2|7386.2|7392.7|7389.7|7385.7|7382.7|73
1631208900000|2021-09-09 17:35:00|7388.7|7385.7|7384.7|7381.7|7390.7|7387.7|7384.7|7381.7|27
1631209200000|2021-09-09 17:40:00|7385.2|7382.2|7386.7|7383.7|7390.7|7387.7|7384.7|7381.7|31
1631209500000|2021-09-09 17:45:00|7386.2|7383.2|7389.2|7386.2|7389.7|7386.7|7385.7|7382.7|21
1631209800000|2021-09-09 17:50:00|7389.7|7386.7|7389.2|7386.2|7389.7|7386.7|7386.7|7383.7|13
1631210100000|2021-09-09 17:55:00|7389.7|7386.7|7387.7|7384.7|7390.7|7387.7|7386.7|7383.7|12
1631210400000|2021-09-09 18:00:00|7387.2|7384.2|7380.7|7377.7|7389.7|7386.7|7379.7|7376.7|82
1631210700000|2021-09-09 18:05:00|7381.2|7378.2|7387.7|7384.7|7387.7|7384.7|7380.7|7377.7|30
1631211000000|2021-09-09 18:10:00|7387.2|7384.2|7388.7|7385.7|7388.7|7385.7|7385.7|7382.7|21
1631211300000|2021-09-09 18:15:00|7388.2|7385.2|7385.7|7382.7|7388.7|7385.7|7385.7|7382.7|20
1631211600000|2021-09-09 18:20:00|7385.2|7382.2|7385.7|7382.7|7387.7|7384.7|7384.2|7381.2|20
1631211900000|2021-09-09 18:25:00|7386.2|7383.2|7384.7|7381.7|7387.7|7384.7|7383.2|7380.2|110
1631212200000|2021-09-09 18:30:00|7384.2|7381.2|7385.7|7382.7|7387.7|7384.7|7383.7|7380.7|57
1631212500000|2021-09-09 18:35:00|7386.2|7383.2|7384.7|7381.7|7388.7|7385.7|7384.7|7381.7|15
1631212800000|2021-09-09 18:40:00|7385.2|7382.2|7385.2|7382.2|7385.7|7382.7|7382.7|7379.7|15
1631213100000|2021-09-09 18:45:00|7385.7|7382.7|7389.7|7386.7|7390.7|7387.7|7384.7|7381.7|6
1631213400000|2021-09-09 18:50:00|7390.2|7387.2|7390.7|7387.7|7391.7|7388.7|7388.7|7385.7|6
1631213700000|2021-09-09 18:55:00|7391.2|7388.2|7390.2|7387.2|7391.7|7388.7|7389.7|7386.7|12
1631214000000|2021-09-09 19:00:00|7390.7|7387.7|7391.2|7388.2|7392.2|7389.2|7390.2|7387.2|5
1631214300000|2021-09-09 19:05:00|7391.7|7388.7|7391.2|7388.2|7394.7|7391.7|7390.7|7387.7|22
1631214600000|2021-09-09 19:10:00|7390.7|7387.7|7390.7|7387.7|7394.7|7391.7|7390.7|7387.7|43
1631214900000|2021-09-09 19:15:00|7390.2|7387.2|7390.7|7387.7|7392.2|7389.2|7389.7|7386.7|55
1631215200000|2021-09-09 19:20:00|7391.2|7388.2|7394.7|7391.7|7394.7|7391.7|7391.2|7388.2|44
1631215500000|2021-09-09 19:25:00|7394.2|7391.2|7394.2|7391.2|7395.7|7392.7|7393.7|7390.7|52
1631215800000|2021-09-09 19:30:00|7393.7|7390.7|7394.7|7391.7|7396.7|7393.7|7392.7|7389.7|59
1631216100000|2021-09-09 19:35:00|7395.2|7392.2|7402.7|7399.7|7402.7|7399.7|7393.7|7390.7|127
1631216400000|2021-09-09 19:40:00|7402.2|7399.2|7408.7|7405.7|7409.7|7406.7|7400.2|7397.2|231
1631216700000|2021-09-09 19:45:00|7408.2|7405.2|7403.7|7400.7|7408.7|7405.7|7401.7|7398.7|279
1631217000000|2021-09-09 19:50:00|7403.2|7400.2|7395.7|7392.7|7403.7|7400.7|7394.7|7391.7|258
1631217300000|2021-09-09 19:55:00|7396.2|7393.2|7399.7|7396.7|7403.7|7400.7|7395.7|7392.7|352
1631217600000|2021-09-09 20:00:00|7400.2|7397.2|7399.7|7396.7|7402.2|7399.2|7398.7|7395.7|73
1631217900000|2021-09-09 20:05:00|7399.2|7396.2|7396.7|7393.7|7399.2|7396.2|7395.7|7392.7|47
1631218200000|2021-09-09 20:10:00|7397.2|7394.2|7396.2|7393.2|7397.7|7394.7|7395.2|7392.2|85
1631218500000|2021-09-09 20:15:00|7395.7|7392.7|7396.7|7393.7|7396.7|7393.7|7395.7|7392.7|33
1631218800000|2021-09-09 20:20:00|7397.7|7394.7|7398.7|7395.7|7399.7|7396.7|7396.7|7393.7|28
1631219100000|2021-09-09 20:25:00|7399.7|7396.7|7400.7|7397.7|7400.7|7397.7|7399.2|7396.2|27
1631219400000|2021-09-09 20:30:00|7400.2|7397.2|7396.7|7393.7|7400.2|7397.2|7394.7|7391.7|37
1631219700000|2021-09-09 20:35:00|7397.7|7394.7|7397.7|7394.7|7398.7|7395.7|7397.7|7394.7|50
1631220000000|2021-09-09 20:40:00|7397.2|7394.2|7396.7|7393.7|7397.7|7394.7|7395.7|7392.7|26
1631220300000|2021-09-09 20:45:00|7397.2|7394.2|7398.7|7395.7|7399.7|7396.7|7397.2|7394.2|64
1631220600000|2021-09-09 20:50:00|7397.7|7394.7|7395.7|7392.7|7397.7|7394.7|7395.2|7392.2|30
1631220900000|2021-09-09 20:55:00|7395.2|7392.2|7394.2|7391.2|7395.2|7392.2|7392.7|7389.7|30
1631221200000|2021-09-09 21:00:00|7395.8|7391.8|7396.3|7392.3|7396.7|7392.7|7395.4|7391.4|0
1631221500000|2021-09-09 21:05:00|7396.1|7392.1|7395.6|7391.6|7396.1|7392.1|7394.9|7390.9|0
1631221800000|2021-09-09 21:10:00|7395.7|7391.7|7395.6|7391.6|7395.7|7391.7|7395.6|7391.6|0
1631222100000|2021-09-09 21:15:00|7395.7|7391.7|7395.2|7391.2|7395.7|7391.7|7395.2|7391.2|0
1631222400000|2021-09-09 21:20:00|7394.8|7390.8|7395.8|7391.8|7395.9|7391.9|7394.3|7390.3|0
1631222700000|2021-09-09 21:25:00|7396|7392|7397.5|7393.5|7397.5|7393.5|7396|7392|0
1631223000000|2021-09-09 21:30:00|7397.6|7393.6|7397.5|7393.5|7397.6|7393.6|7397.5|7393.5|0
1631223300000|2021-09-09 21:35:00|7397.8|7393.8|7399.2|7395.2|7399.4|7395.4|7397.8|7393.8|0
1631223600000|2021-09-09 21:40:00|7398.8|7394.8|7398.9|7394.9|7399.1|7395.1|7398.3|7394.3|0
1631223900000|2021-09-09 21:45:00|7398.6|7394.6|7398.8|7394.8|7398.9|7394.9|7398.5|7394.5|0
1631224200000|2021-09-09 21:50:00|7398.7|7394.7|7398.5|7394.5|7398.9|7394.9|7398.4|7394.4|0
1631224500000|2021-09-09 21:55:00|7398.4|7394.4|7398.6|7394.6|7398.6|7394.6|7397.9|7393.9|0
1631224800000|2021-09-09 22:00:00|7396.4|7392.4|7396.5|7392.5|7398.8|7394.8|7395.8|7391.8|0
1631225100000|2021-09-09 22:05:00|7396.7|7392.7|7395.1|7391.1|7396.7|7392.7|7394.3|7390.3|0
1631225400000|2021-09-09 22:10:00|7395.4|7391.4|7396.5|7392.5|7397.3|7393.3|7395.1|7391.1|0
1631225700000|2021-09-09 22:15:00|7396.9|7392.9|7398.5|7394.5|7398.7|7394.7|7396.1|7392.1|0
1631226000000|2021-09-09 22:20:00|7398.7|7394.7|7395.6|7391.6|7398.8|7394.8|7395.6|7391.6|0
1631226300000|2021-09-09 22:25:00|7395.3|7391.3|7394.4|7390.4|7395.3|7391.3|7393.1|7389.1|0
1631226600000|2021-09-09 22:30:00|7394.8|7390.8|7393.8|7389.8|7394.8|7390.8|7393.3|7389.3|0
1631226900000|2021-09-09 22:35:00|7394.1|7390.1|7396.1|7392.1|7396.1|7392.1|7393.8|7389.8|0
1631227200000|2021-09-09 22:40:00|7396.3|7392.3|7395|7391|7396.5|7392.5|7394.7|7390.7|0
1631227500000|2021-09-09 22:45:00|7395.2|7391.2|7396.8|7392.8|7398.6|7394.6|7395.2|7391.2|0
1631227800000|2021-09-09 22:50:00|7396.6|7392.6|7398.2|7394.2|7398.2|7394.2|7396.6|7392.6|0
1631228100000|2021-09-09 22:55:00|7397.1|7393.1|7398.2|7394.2|7398.6|7394.6|7397.1|7393.1|0
1631228400000|2021-09-09 23:00:00|7398|7394|7396.4|7392.4|7398.2|7394.2|7394.1|7390.1|0
1631228700000|2021-09-09 23:05:00|7396.5|7392.5|7394.2|7390.2|7396.7|7392.7|7393.9|7389.9|0
1631229000000|2021-09-09 23:10:00|7394.6|7390.6|7396|7392|7396.4|7392.4|7394.6|7390.6|0
1631229300000|2021-09-09 23:15:00|7395.6|7391.6|7395.8|7391.8|7396|7392|7395.2|7391.2|0
1631229600000|2021-09-09 23:20:00|7396.1|7392.1|7396.7|7392.7|7396.9|7392.9|7396.1|7392.1|0
1631229900000|2021-09-09 23:25:00|7396.9|7392.9|7397|7393|7397.2|7393.2|7396|7392|0
1631230200000|2021-09-09 23:30:00|7397.2|7393.2|7399.8|7395.8|7400|7396|7396.8|7392.8|0
1631230500000|2021-09-09 23:35:00|7399.6|7395.6|7397.1|7393.1|7399.8|7395.8|7397.1|7393.1|0
1631230800000|2021-09-09 23:40:00|7396.9|7392.9|7398.6|7394.6|7398.6|7394.6|7396.9|7392.9|0
1631231100000|2021-09-09 23:45:00|7398.9|7394.9|7391|7387|7400.8|7396.8|7390.8|7386.8|0
1631231400000|2021-09-09 23:50:00|7384.7|7382.7|7395.2|7393.2|7403.2|7401.2|7384.7|7382.7|489
1631231700000|2021-09-09 23:55:00|7394.7|7392.7|7400.2|7398.2|7404.2|7402.2|7393.2|7391.2|253
1631232000000|2021-09-10 00:00:00|7400.7|7398.7|7417.7|7416.7|7418.7|7417.7|7397.7|7396.7|851
1631232300000|2021-09-10 00:05:00|7416.7|7415.7|7428.7|7427.7|7430.2|7429.2|7416.7|7415.7|1074
1631232600000|2021-09-10 00:10:00|7429.7|7428.7|7421.7|7420.7|7433.7|7432.7|7421.7|7420.7|1201
1631232900000|2021-09-10 00:15:00|7422.7|7421.7|7422.7|7421.7|7426.7|7425.7|7419.7|7418.7|841
1631233200000|2021-09-10 00:20:00|7423.2|7422.2|7418.7|7417.7|7424.7|7423.7|7418.2|7417.2|591
1631233500000|2021-09-10 00:25:00|7419.2|7418.2|7416.2|7415.2|7423.7|7422.7|7415.7|7414.7|762
1631233800000|2021-09-10 00:30:00|7415.7|7414.7|7402.7|7401.7|7418.7|7417.7|7401.7|7400.7|799
1631234100000|2021-09-10 00:35:00|7402.2|7401.2|7407.7|7406.7|7409.7|7408.7|7402.2|7401.2|411
1631234400000|2021-09-10 00:40:00|7408.2|7407.2|7408.7|7407.7|7410.7|7409.7|7403.7|7402.7|349
1631234700000|2021-09-10 00:45:00|7408.2|7407.2|7406.7|7405.7|7413.7|7412.7|7404.2|7403.2|406
1631235000000|2021-09-10 00:50:00|7406.2|7405.2|7406.7|7405.7|7411.7|7410.7|7404.7|7403.7|321
1631235300000|2021-09-10 00:55:00|7407.2|7406.2|7403.2|7402.2|7410.7|7409.7|7400.7|7399.7|406
1631235600000|2021-09-10 01:00:00|7402.7|7401.7|7398.7|7397.7|7404.7|7403.7|7395.7|7394.7|434
1631235900000|2021-09-10 01:05:00|7398.2|7397.2|7400.7|7399.7|7400.7|7399.7|7395.2|7394.2|250
1631236200000|2021-09-10 01:10:00|7401.7|7400.7|7395.2|7394.2|7403.7|7402.7|7394.7|7393.7|387
1631236500000|2021-09-10 01:15:00|7395.7|7394.7|7390.7|7389.7|7395.7|7394.7|7389.7|7388.7|392
1631236800000|2021-09-10 01:20:00|7389.7|7388.7|7388.7|7387.7|7393.7|7392.7|7387.7|7386.7|471
1631237100000|2021-09-10 01:25:00|7389.2|7388.2|7391.7|7390.7|7394.7|7393.7|7388.7|7387.7|364
1631237400000|2021-09-10 01:30:00|7390.7|7389.7|7386.7|7385.7|7390.7|7389.7|7385.7|7384.7|388
1631237700000|2021-09-10 01:35:00|7386.2|7385.2|7398.2|7397.2|7398.2|7397.2|7385.7|7384.7|421
1631238000000|2021-09-10 01:40:00|7398.7|7397.7|7394.2|7393.2|7402.2|7401.2|7394.2|7393.2|300
1631238300000|2021-09-10 01:45:00|7394.7|7393.7|7388.7|7387.7|7397.2|7396.2|7387.2|7386.2|488
1631238600000|2021-09-10 01:50:00|7389.2|7388.2|7390.7|7389.7|7393.7|7392.7|7387.2|7386.2|601
1631238900000|2021-09-10 01:55:00|7391.2|7390.2|7394.2|7393.2|7398.2|7397.2|7391.2|7390.2|259
1631239200000|2021-09-10 02:00:00|7395.2|7394.2|7395.2|7394.2|7396.2|7395.2|7390.2|7389.2|358
1631239500000|2021-09-10 02:05:00|7395.7|7394.7|7390.7|7389.7|7397.2|7396.2|7386.2|7385.2|472
1631239800000|2021-09-10 02:10:00|7391.2|7390.2|7384.7|7383.7|7392.2|7391.2|7384.2|7383.2|278
1631240100000|2021-09-10 02:15:00|7384.2|7383.2|7382.2|7381.2|7385.2|7384.2|7380.2|7379.2|447
1631240400000|2021-09-10 02:20:00|7382.7|7381.7|7384.2|7383.2|7386.7|7385.7|7382.2|7381.2|433
1631240700000|2021-09-10 02:25:00|7383.2|7382.2|7385.2|7384.2|7387.2|7386.2|7380.2|7379.2|332
1631241000000|2021-09-10 02:30:00|7385.7|7384.7|7391.7|7390.7|7392.2|7391.2|7385.2|7384.2|337
1631241300000|2021-09-10 02:35:00|7392.2|7391.2|7385.2|7384.2|7392.2|7391.2|7385.2|7384.2|322
1631241600000|2021-09-10 02:40:00|7385.7|7384.7|7384.2|7383.2|7388.2|7387.2|7381.7|7380.7|392
1631241900000|2021-09-10 02:45:00|7383.2|7382.2|7377.2|7376.2|7384.2|7383.2|7376.2|7375.2|311
1631242200000|2021-09-10 02:50:00|7377.7|7376.7|7380.2|7379.2|7383.2|7382.2|7377.2|7376.2|331
1631242500000|2021-09-10 02:55:00|7380.7|7379.7|7382.2|7381.2|7382.2|7381.2|7378.2|7377.2|283
1631242800000|2021-09-10 03:00:00|7382.7|7381.7|7387.2|7386.2|7389.2|7388.2|7382.7|7381.7|333
1631243100000|2021-09-10 03:05:00|7388.2|7387.2|7385.2|7384.2|7388.2|7387.2|7385.2|7384.2|272
1631243400000|2021-09-10 03:10:00|7384.2|7383.2|7386.2|7385.2|7387.7|7386.7|7383.2|7382.2|259
1631243700000|2021-09-10 03:15:00|7386.7|7385.7|7389.2|7388.2|7392.2|7391.2|7385.2|7384.2|587
1631244000000|2021-09-10 03:20:00|7388.2|7387.2|7389.2|7388.2|7391.2|7390.2|7388.2|7387.2|150
1631244300000|2021-09-10 03:25:00|7389.7|7388.7|7395.2|7394.2|7395.2|7394.2|7389.2|7388.2|274
1631244600000|2021-09-10 03:30:00|7396.2|7395.2|7393.2|7392.2|7397.2|7396.2|7393.2|7392.2|228
1631244900000|2021-09-10 03:35:00|7393.7|7392.7|7399.2|7398.2|7401.2|7400.2|7393.7|7392.7|232
1631245200000|2021-09-10 03:40:00|7399.7|7398.7|7398.2|7397.2|7400.2|7399.2|7397.2|7396.2|153
1631245500000|2021-09-10 03:45:00|7397.2|7396.2|7397.2|7396.2|7398.2|7397.2|7396.2|7395.2|175
1631245800000|2021-09-10 03:50:00|7397.7|7396.7|7399.2|7398.2|7400.2|7399.2|7397.7|7396.7|120
1631246100000|2021-09-10 03:55:00|7399.7|7398.7|7399.2|7398.2|7403.2|7402.2|7398.2|7397.2|453
1631246400000|2021-09-10 04:00:00|7399.7|7398.7|7400.2|7399.2|7403.2|7402.2|7399.2|7398.2|335
1631246700000|2021-09-10 04:05:00|7400.7|7399.7|7403.2|7402.2|7404.2|7403.2|7400.7|7399.7|271
1631247000000|2021-09-10 04:10:00|7402.2|7401.2|7398.2|7397.2|7404.2|7403.2|7397.2|7396.2|390
1631247300000|2021-09-10 04:15:00|7398.7|7397.7|7408.2|7407.2|7408.2|7407.2|7398.7|7397.7|441
1631247600000|2021-09-10 04:20:00|7408.7|7407.7|7410.2|7409.2|7423.2|7422.2|7408.7|7407.7|1649
1631247900000|2021-09-10 04:25:00|7410.7|7409.7|7412.2|7411.2|7417.2|7416.2|7409.2|7408.2|312
1631248200000|2021-09-10 04:30:00|7410.2|7409.2|7417.2|7416.2|7417.2|7416.2|7410.2|7409.2|316
1631248500000|2021-09-10 04:35:00|7416.7|7415.7|7423.2|7422.2|7424.2|7423.2|7415.2|7414.2|410
1631248800000|2021-09-10 04:40:00|7422.2|7421.2|7417.2|7416.2|7424.7|7423.7|7416.2|7415.2|330
1631249100000|2021-09-10 04:45:00|7416.2|7415.2|7413.2|7412.2|7419.2|7418.2|7413.2|7412.2|268
1631249400000|2021-09-10 04:50:00|7413.7|7412.7|7413.2|7412.2|7415.2|7414.2|7412.2|7411.2|205
1631249700000|2021-09-10 04:55:00|7413.7|7412.7|7414.2|7413.2|7415.2|7414.2|7412.2|7411.2|163
1631250000000|2021-09-10 05:00:00|7414.7|7413.7|7411.2|7410.2|7415.2|7414.2|7410.2|7409.2|238
1631250300000|2021-09-10 05:05:00|7412.2|7411.2|7406.2|7405.2|7414.2|7413.2|7405.2|7404.2|521
1631250600000|2021-09-10 05:10:00|7405.2|7404.2|7407.2|7406.2|7410.2|7409.2|7405.2|7404.2|403
1631250900000|2021-09-10 05:15:00|7407.7|7406.7|7405.2|7404.2|7408.2|7407.2|7403.2|7402.2|284
1631251200000|2021-09-10 05:20:00|7405.7|7404.7|7411.2|7410.2|7411.7|7410.7|7405.2|7404.2|204
1631251500000|2021-09-10 05:25:00|7411.7|7410.7|7411.2|7410.2|7416.7|7415.7|7411.2|7410.2|271
1631251800000|2021-09-10 05:30:00|7410.7|7409.7|7408.2|7407.2|7411.2|7410.2|7406.2|7405.2|354
1631252100000|2021-09-10 05:35:00|7408.7|7407.7|7405.2|7404.2|7413.2|7412.2|7404.2|7403.2|485
1631252400000|2021-09-10 05:40:00|7404.7|7403.7|7406.2|7405.2|7410.2|7409.2|7404.7|7403.7|280
1631252700000|2021-09-10 05:45:00|7406.7|7405.7|7401.2|7400.2|7408.2|7407.2|7401.2|7400.2|379
1631253000000|2021-09-10 05:50:00|7402.2|7401.2|7401.2|7400.2|7403.2|7402.2|7399.7|7398.7|512
1631253300000|2021-09-10 05:55:00|7400.7|7399.7|7398.2|7397.2|7401.7|7400.7|7397.7|7396.7|658
1631253600000|2021-09-10 06:00:00|7398.3|7396.3|7410.3|7408.3|7414.3|7412.3|7398.3|7396.3|1341
1631253900000|2021-09-10 06:05:00|7411.3|7409.3|7407.3|7405.3|7412.3|7410.3|7405.3|7403.3|1754
1631254200000|2021-09-10 06:10:00|7406.3|7404.3|7402.3|7400.3|7407.3|7405.3|7401.3|7399.3|1298
1631254500000|2021-09-10 06:15:00|7402.8|7400.8|7401.3|7399.3|7403.3|7401.3|7400.3|7398.3|532
1631254800000|2021-09-10 06:20:00|7401.8|7399.8|7397.3|7395.3|7401.8|7399.8|7397.3|7395.3|617
1631255100000|2021-09-10 06:25:00|7396.8|7394.8|7397.3|7395.3|7397.3|7395.3|7395.3|7393.3|738
1631255400000|2021-09-10 06:30:00|7398.3|7394.3|7398.8|7394.8|7400|7396|7398.3|7394.3|0
1631255700000|2021-09-10 06:35:00|7399.1|7395.1|7396.5|7392.5|7399.9|7395.9|7396.3|7392.3|0
1631256000000|2021-09-10 06:40:00|7396.4|7392.4|7396.7|7392.7|7397.1|7393.1|7395.9|7391.9|0
1631256300000|2021-09-10 06:45:00|7396.9|7392.9|7401.2|7397.2|7401.6|7397.6|7396.7|7392.7|0
1631256600000|2021-09-10 06:50:00|7401.3|7397.3|7399.8|7395.8|7402.4|7398.4|7399.5|7395.5|0
1631256900000|2021-09-10 06:55:00|7399.9|7395.9|7402|7398|7402.4|7398.4|7399.9|7395.9|0
1631257200000|2021-09-10 07:00:00|7401.8|7397.8|7399.2|7395.2|7404.6|7400.6|7396.6|7392.6|0
1631257500000|2021-09-10 07:05:00|7398.8|7394.8|7397.5|7393.5|7401.4|7397.4|7397.3|7393.3|0
1631257800000|2021-09-10 07:10:00|7397.8|7393.8|7407.8|7404.8|7410.3|7407.3|7394.8|7391.8|298
1631258100000|2021-09-10 07:15:00|7407.3|7404.3|7409.8|7406.8|7410.8|7407.8|7406.8|7403.8|209
1631258400000|2021-09-10 07:20:00|7410.3|7407.3|7411.8|7408.8|7413.8|7410.8|7408.8|7405.8|90
1631258700000|2021-09-10 07:25:00|7412.3|7409.3|7410.8|7407.8|7412.3|7409.3|7408.8|7405.8|65
1631259000000|2021-09-10 07:30:00|7410.3|7407.3|7407.8|7404.8|7413.3|7410.3|7406.8|7403.8|43
1631259300000|2021-09-10 07:35:00|7407.3|7404.3|7405.8|7402.8|7408.8|7405.8|7403.8|7400.8|88
1631259600000|2021-09-10 07:40:00|7405.3|7402.3|7406.8|7403.8|7407.3|7404.3|7404.8|7401.8|17
1631259900000|2021-09-10 07:45:00|7406.3|7403.3|7409.8|7406.8|7410.8|7407.8|7406.3|7403.3|31
1631260200000|2021-09-10 07:50:00|7410.3|7407.3|7408.3|7405.3|7410.3|7407.3|7406.8|7403.8|93
1631260500000|2021-09-10 07:55:00|7407.8|7404.8|7409.3|7406.3|7410.8|7407.8|7407.8|7404.8|78
1631260800000|2021-09-10 08:00:00|7408.8|7405.8|7406.8|7403.8|7409.3|7406.3|7405.8|7402.8|54
1631261100000|2021-09-10 08:05:00|7407.8|7404.8|7407.8|7404.8|7409.8|7406.8|7405.8|7402.8|83
1631261400000|2021-09-10 08:10:00|7407.3|7404.3|7405.8|7402.8|7407.8|7404.8|7404.8|7401.8|48
1631261700000|2021-09-10 08:15:00|7406.3|7403.3|7406.8|7403.8|7408.3|7405.3|7405.8|7402.8|42
1631262000000|2021-09-10 08:20:00|7407.3|7404.3|7408.8|7405.8|7409.3|7406.3|7406.8|7403.8|24
1631262300000|2021-09-10 08:25:00|7409.3|7406.3|7409.3|7406.3|7409.3|7406.3|7407.8|7404.8|13
1631262600000|2021-09-10 08:30:00|7409.8|7406.8|7409.3|7406.3|7410.3|7407.3|7408.8|7405.8|85
1631262900000|2021-09-10 08:35:00|7409.8|7406.8|7409.8|7406.8|7411.8|7408.8|7409.8|7406.8|65
1631263200000|2021-09-10 08:40:00|7410.3|7407.3|7410.3|7407.3|7410.8|7407.8|7408.3|7405.3|45
1631263500000|2021-09-10 08:45:00|7409.8|7406.8|7408.8|7405.8|7411.8|7408.8|7408.8|7405.8|66
1631263800000|2021-09-10 08:50:00|7408.3|7405.3|7407.3|7404.3|7408.8|7405.8|7406.8|7403.8|75
1631264100000|2021-09-10 08:55:00|7406.8|7403.8|7406.3|7403.3|7406.8|7403.8|7405.3|7402.3|89
1631264400000|2021-09-10 09:00:00|7406.8|7403.8|7405.8|7402.8|7406.8|7403.8|7404.8|7401.8|49
1631264700000|2021-09-10 09:05:00|7406.3|7403.3|7402.8|7399.8|7406.3|7403.3|7402.3|7399.3|118
1631265000000|2021-09-10 09:10:00|7403.3|7400.3|7400.8|7397.8|7403.8|7400.8|7400.3|7397.3|84
1631265300000|2021-09-10 09:15:00|7401.3|7398.3|7400.8|7397.8|7401.8|7398.8|7399.8|7396.8|47
1631265600000|2021-09-10 09:20:00|7400.3|7397.3|7400.8|7397.8|7401.8|7398.8|7400.3|7397.3|53
1631265900000|2021-09-10 09:25:00|7401.3|7398.3|7397.8|7394.8|7401.3|7398.3|7397.8|7394.8|64
1631266200000|2021-09-10 09:30:00|7396.8|7393.8|7395.8|7392.8|7396.8|7393.8|7394.8|7391.8|51
1631266500000|2021-09-10 09:35:00|7396.8|7393.8|7397.8|7394.8|7397.8|7394.8|7395.8|7392.8|71
1631266800000|2021-09-10 09:40:00|7397.3|7394.3|7397.8|7394.8|7397.8|7394.8|7396.3|7393.3|37
1631267100000|2021-09-10 09:45:00|7398.3|7395.3|7398.8|7395.8|7399.8|7396.8|7396.8|7393.8|34
1631267400000|2021-09-10 09:50:00|7398.3|7395.3|7398.8|7395.8|7398.8|7395.8|7397.8|7394.8|22
1631267700000|2021-09-10 09:55:00|7399.3|7396.3|7400.3|7397.3|7400.8|7397.8|7398.8|7395.8|44
1631268000000|2021-09-10 10:00:00|7399.8|7396.8|7400.8|7397.8|7401.8|7398.8|7399.8|7396.8|10
1631268300000|2021-09-10 10:05:00|7399.8|7396.8|7399.8|7396.8|7400.8|7397.8|7399.8|7396.8|29
1631268600000|2021-09-10 10:10:00|7398.8|7395.8|7399.3|7396.3|7399.8|7396.8|7397.8|7394.8|55
1631268900000|2021-09-10 10:15:00|7398.8|7395.8|7401.8|7398.8|7401.8|7398.8|7398.8|7395.8|10
1631269200000|2021-09-10 10:20:00|7402.3|7399.3|7401.8|7398.8|7402.3|7399.3|7401.8|7398.8|16
1631269500000|2021-09-10 10:25:00|7402.3|7399.3|7402.3|7399.3|7402.3|7399.3|7401.8|7398.8|10
1631269800000|2021-09-10 10:30:00|7401.8|7398.8|7398.8|7395.8|7402.3|7399.3|7397.8|7394.8|38
1631270100000|2021-09-10 10:35:00|7399.3|7396.3|7401.8|7398.8|7402.3|7399.3|7398.8|7395.8|21
1631270400000|2021-09-10 10:40:00|7401.3|7398.3|7403.8|7400.8|7404.3|7401.3|7401.3|7398.3|24
1631270700000|2021-09-10 10:45:00|7403.3|7400.3|7403.3|7400.3|7403.8|7400.8|7402.8|7399.8|13
1631271000000|2021-09-10 10:50:00|7403.8|7400.8|7406.8|7403.8|7406.8|7403.8|7403.3|7400.3|19
1631271300000|2021-09-10 10:55:00|7406.3|7403.3|7406.3|7403.3|7407.8|7404.8|7405.8|7402.8|37
1631271600000|2021-09-10 11:00:00|7406.8|7403.8|7403.8|7400.8|7406.8|7403.8|7403.8|7400.8|31
1631271900000|2021-09-10 11:05:00|7404.3|7401.3|7404.8|7401.8|7404.8|7401.8|7403.3|7400.3|12
1631272200000|2021-09-10 11:10:00|7404.3|7401.3|7404.8|7401.8|7405.8|7402.8|7403.8|7400.8|5
1631272500000|2021-09-10 11:15:00|7405.3|7402.3|7404.8|7401.8|7405.8|7402.8|7404.8|7401.8|1
1631272800000|2021-09-10 11:20:00|7403.8|7400.8|7404.8|7401.8|7404.8|7401.8|7403.8|7400.8|6
1631273100000|2021-09-10 11:25:00|7405.3|7402.3|7404.8|7401.8|7405.3|7402.3|7404.8|7401.8|7
1631273400000|2021-09-10 11:30:00|7405.3|7402.3|7404.8|7401.8|7405.8|7402.8|7404.8|7401.8|12
1631273700000|2021-09-10 11:35:00|7405.3|7402.3|7405.8|7402.8|7405.8|7402.8|7404.8|7401.8|19
1631274000000|2021-09-10 11:40:00|7405.3|7402.3|7403.8|7400.8|7405.8|7402.8|7403.8|7400.8|27
1631274300000|2021-09-10 11:45:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7403.3|7400.3|39
1631274600000|2021-09-10 11:50:00|7404.3|7401.3|7404.8|7401.8|7404.8|7401.8|7403.8|7400.8|32
1631274900000|2021-09-10 11:55:00|7404.3|7401.3|7403.8|7400.8|7405.8|7402.8|7403.8|7400.8|13
1631275200000|2021-09-10 12:00:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7403.3|7400.3|42
1631275500000|2021-09-10 12:05:00|7404.3|7401.3|7404.8|7401.8|7405.3|7402.3|7403.8|7400.8|7
1631275800000|2021-09-10 12:10:00|7404.3|7401.3|7404.8|7401.8|7404.8|7401.8|7403.8|7400.8|32
1631276100000|2021-09-10 12:15:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7403.3|7400.3|124
1631276400000|2021-09-10 12:20:00|7404.3|7401.3|7402.8|7399.8|7404.8|7401.8|7402.8|7399.8|74
1631276700000|2021-09-10 12:25:00|7403.3|7400.3|7401.8|7398.8|7403.8|7400.8|7401.8|7398.8|10
1631277000000|2021-09-10 12:30:00|7402.3|7399.3|7404.8|7401.8|7404.8|7401.8|7402.3|7399.3|38
1631277300000|2021-09-10 12:35:00|7404.3|7401.3|7404.8|7401.8|7404.8|7401.8|7403.8|7400.8|19
1631277600000|2021-09-10 12:40:00|7404.3|7401.3|7403.8|7400.8|7405.3|7402.3|7403.8|7400.8|32
1631277900000|2021-09-10 12:45:00|7403.3|7400.3|7402.8|7399.8|7404.8|7401.8|7401.8|7398.8|68
1631278200000|2021-09-10 12:50:00|7402.3|7399.3|7404.3|7401.3|7404.8|7401.8|7402.3|7399.3|25
1631278500000|2021-09-10 12:55:00|7403.8|7400.8|7403.8|7400.8|7404.3|7401.3|7402.8|7399.8|10
1631278800000|2021-09-10 13:00:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7402.8|7399.8|12
1631279100000|2021-09-10 13:05:00|7403.3|7400.3|7403.8|7400.8|7404.3|7401.3|7402.8|7399.8|5
1631279400000|2021-09-10 13:10:00|7403.3|7400.3|7404.8|7401.8|7404.8|7401.8|7402.8|7399.8|33
1631279700000|2021-09-10 13:15:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7403.8|7400.8|15
1631280000000|2021-09-10 13:20:00|7403.3|7400.3|7404.3|7401.3|7404.8|7401.8|7403.3|7400.3|14
1631280300000|2021-09-10 13:25:00|7404.8|7401.8|7406.8|7403.8|7406.8|7403.8|7403.8|7400.8|21
1631280600000|2021-09-10 13:30:00|7406.3|7403.3|7407.8|7404.8|7409.8|7406.8|7404.8|7401.8|188
1631280900000|2021-09-10 13:35:00|7407.3|7404.3|7404.3|7401.3|7408.8|7405.8|7403.8|7400.8|194
1631281200000|2021-09-10 13:40:00|7403.8|7400.8|7399.8|7396.8|7405.8|7402.8|7399.8|7396.8|140
1631281500000|2021-09-10 13:45:00|7400.3|7397.3|7398.8|7395.8|7402.8|7399.8|7398.8|7395.8|185
1631281800000|2021-09-10 13:50:00|7398.3|7395.3|7395.8|7392.8|7398.8|7395.8|7394.8|7391.8|155
1631282100000|2021-09-10 13:55:00|7395.3|7392.3|7393.8|7390.8|7399.8|7396.8|7393.8|7390.8|54
1631282400000|2021-09-10 14:00:00|7393.3|7390.3|7385.8|7382.8|7393.8|7390.8|7385.8|7382.8|143
1631282700000|2021-09-10 14:05:00|7386.3|7383.3|7388.8|7385.8|7389.8|7386.8|7384.8|7381.8|96
1631283000000|2021-09-10 14:10:00|7389.3|7386.3|7386.8|7383.8|7389.8|7386.8|7384.8|7381.8|187
1631283300000|2021-09-10 14:15:00|7387.3|7384.3|7385.8|7382.8|7388.8|7385.8|7384.8|7381.8|219
1631283600000|2021-09-10 14:20:00|7386.3|7383.3|7388.8|7385.8|7389.8|7386.8|7385.8|7382.8|190
1631283900000|2021-09-10 14:25:00|7388.3|7385.3|7387.8|7384.8|7388.8|7385.8|7386.8|7383.8|131
1631284200000|2021-09-10 14:30:00|7387.3|7384.3|7384.8|7381.8|7387.8|7384.8|7381.3|7378.3|289
1631284500000|2021-09-10 14:35:00|7385.3|7382.3|7382.8|7379.8|7385.8|7382.8|7381.8|7378.8|107
1631284800000|2021-09-10 14:40:00|7382.3|7379.3|7380.8|7377.8|7383.8|7380.8|7379.3|7376.3|189
1631285100000|2021-09-10 14:45:00|7379.8|7376.8|7380.8|7377.8|7384.8|7381.8|7376.3|7373.3|180
1631285400000|2021-09-10 14:50:00|7381.3|7378.3|7378.8|7375.8|7383.8|7380.8|7378.8|7375.8|334
1631285700000|2021-09-10 14:55:00|7377.8|7374.8|7383.8|7380.8|7385.8|7382.8|7372.8|7369.8|310
1631286000000|2021-09-10 15:00:00|7382.8|7379.8|7384.8|7381.8|7385.8|7382.8|7379.8|7376.8|118
1631286300000|2021-09-10 15:05:00|7385.3|7382.3|7386.8|7383.8|7387.8|7384.8|7381.3|7378.3|102
1631286600000|2021-09-10 15:10:00|7387.3|7384.3|7388.8|7385.8|7389.8|7386.8|7384.8|7381.8|134
1631286900000|2021-09-10 15:15:00|7389.3|7386.3|7386.8|7383.8|7390.8|7387.8|7385.3|7382.3|87
1631287200000|2021-09-10 15:20:00|7387.3|7384.3|7387.8|7384.8|7387.8|7384.8|7384.8|7381.8|173
1631287500000|2021-09-10 15:25:00|7387.3|7384.3|7387.3|7384.3|7390.8|7387.8|7386.8|7383.8|62
1631287800000|2021-09-10 15:30:00|7386.8|7383.8|7392.8|7389.8|7392.8|7389.8|7385.8|7382.8|131
1631288100000|2021-09-10 15:35:00|7393.3|7390.3|7392.8|7389.8|7393.8|7390.8|7392.8|7389.8|70
1631288400000|2021-09-10 15:40:00|7393.3|7390.3|7394.8|7391.8|7395.8|7392.8|7391.8|7388.8|78
1631288700000|2021-09-10 15:45:00|7395.3|7392.3|7391.8|7388.8|7396.8|7393.8|7391.3|7388.3|77
1631289000000|2021-09-10 15:50:00|7392.3|7389.3|7393.8|7390.8|7396.8|7393.8|7391.8|7388.8|154
1631289300000|2021-09-10 15:55:00|7394.3|7391.3|7398.8|7395.8|7399.8|7396.8|7393.8|7390.8|149
1631289600000|2021-09-10 16:00:00|7398.3|7395.3|7400.8|7397.8|7400.8|7397.8|7397.8|7394.8|53
1631289900000|2021-09-10 16:05:00|7401.8|7398.8|7404.8|7401.8|7405.8|7402.8|7400.8|7397.8|99
1631290200000|2021-09-10 16:10:00|7404.3|7401.3|7402.8|7399.8|7404.8|7401.8|7401.8|7398.8|56
1631290500000|2021-09-10 16:15:00|7403.3|7400.3|7403.3|7400.3|7404.8|7401.8|7402.8|7399.8|55
1631290800000|2021-09-10 16:20:00|7402.8|7399.8|7404.8|7401.8|7404.8|7401.8|7402.8|7399.8|86
1631291100000|2021-09-10 16:25:00|7404.3|7401.3|7404.8|7401.8|7404.8|7401.8|7403.8|7400.8|5
1631291400000|2021-09-10 16:30:00|7404.3|7401.3|7403.3|7400.3|7404.8|7401.8|7402.8|7399.8|18
1631291700000|2021-09-10 16:35:00|7402.8|7399.8|7404.8|7401.8|7405.8|7402.8|7402.8|7399.8|28
1631292000000|2021-09-10 16:40:00|7404.3|7401.3|7403.8|7400.8|7404.8|7401.8|7403.3|7400.3|20
1631292300000|2021-09-10 16:45:00|7404.8|7401.8|7404.3|7401.3|7405.8|7402.8|7403.8|7400.8|63
1631292600000|2021-09-10 16:50:00|7404.8|7401.8|7403.8|7400.8|7404.8|7401.8|7402.8|7399.8|35
1631292900000|2021-09-10 16:55:00|7404.3|7401.3|7402.8|7399.8|7404.8|7401.8|7402.8|7399.8|45
1631293200000|2021-09-10 17:00:00|7403.3|7400.3|7403.8|7400.8|7404.8|7401.8|7403.3|7400.3|33
1631293500000|2021-09-10 17:05:00|7404.3|7401.3|7400.8|7397.8|7404.3|7401.3|7399.8|7396.8|71
1631293800000|2021-09-10 17:10:00|7401.8|7398.8|7402.3|7399.3|7402.8|7399.8|7399.8|7396.8|82
1631294100000|2021-09-10 17:15:00|7402.8|7399.8|7401.3|7398.3|7402.8|7399.8|7400.8|7397.8|51
1631294400000|2021-09-10 17:20:00|7400.8|7397.8|7401.3|7398.3|7401.8|7398.8|7398.8|7395.8|77
1631294700000|2021-09-10 17:25:00|7400.8|7397.8|7399.8|7396.8|7401.8|7398.8|7399.8|7396.8|21
1631295000000|2021-09-10 17:30:00|7398.8|7395.8|7398.8|7395.8|7399.8|7396.8|7397.8|7394.8|71
1631295300000|2021-09-10 17:35:00|7398.3|7395.3|7399.3|7396.3|7399.8|7396.8|7398.3|7395.3|34
1631295600000|2021-09-10 17:40:00|7398.8|7395.8|7398.8|7395.8|7399.8|7396.8|7398.8|7395.8|40
1631295900000|2021-09-10 17:45:00|7397.8|7394.8|7395.8|7392.8|7398.8|7395.8|7395.8|7392.8|81
1631296200000|2021-09-10 17:50:00|7396.3|7393.3|7395.8|7392.8|7396.8|7393.8|7395.8|7392.8|19
1631296500000|2021-09-10 17:55:00|7396.3|7393.3|7397.3|7394.3|7397.8|7394.8|7395.8|7392.8|17
1631296800000|2021-09-10 18:00:00|7396.8|7393.8|7397.8|7394.8|7398.8|7395.8|7396.8|7393.8|16
1631297100000|2021-09-10 18:05:00|7398.3|7395.3|7397.8|7394.8|7398.3|7395.3|7396.8|7393.8|4
1631297400000|2021-09-10 18:10:00|7398.3|7395.3|7396.8|7393.8|7399.8|7396.8|7396.8|7393.8|69
1631297700000|2021-09-10 18:15:00|7396.3|7393.3|7398.3|7395.3|7398.8|7395.8|7396.3|7393.3|28
1631298000000|2021-09-10 18:20:00|7397.8|7394.8|7398.8|7395.8|7398.8|7395.8|7395.8|7392.8|28
1631298300000|2021-09-10 18:25:00|7398.3|7395.3|7395.8|7392.8|7398.8|7395.8|7395.8|7392.8|67
1631298600000|2021-09-10 18:30:00|7395.3|7392.3|7391.8|7388.8|7395.3|7392.3|7391.8|7388.8|15
1631298900000|2021-09-10 18:35:00|7392.3|7389.3|7391.8|7388.8|7392.8|7389.8|7391.8|7388.8|25
1631299200000|2021-09-10 18:40:00|7392.8|7389.8|7392.8|7389.8|7393.8|7390.8|7391.3|7388.3|94
1631299500000|2021-09-10 18:45:00|7392.3|7389.3|7391.8|7388.8|7392.8|7389.8|7391.3|7388.3|1
1631299800000|2021-09-10 18:50:00|7391.3|7388.3|7392.8|7389.8|7392.8|7389.8|7390.8|7387.8|19
1631300100000|2021-09-10 18:55:00|7393.3|7390.3|7390.8|7387.8|7393.8|7390.8|7390.8|7387.8|5
1631300400000|2021-09-10 19:00:00|7390.3|7387.3|7388.8|7385.8|7391.3|7388.3|7388.8|7385.8|19
1631300700000|2021-09-10 19:05:00|7389.3|7386.3|7389.3|7386.3|7392.3|7389.3|7388.3|7385.3|15
1631301000000|2021-09-10 19:10:00|7388.8|7385.8|7388.8|7385.8|7389.8|7386.8|7385.8|7382.8|42
1631301300000|2021-09-10 19:15:00|7388.3|7385.3|7386.3|7383.3|7389.8|7386.8|7384.8|7381.8|26
1631301600000|2021-09-10 19:20:00|7386.8|7383.8|7384.3|7381.3|7386.8|7383.8|7382.8|7379.8|27
1631301900000|2021-09-10 19:25:00|7384.8|7381.8|7383.8|7380.8|7385.3|7382.3|7382.3|7379.3|43
1631302200000|2021-09-10 19:30:00|7383.3|7380.3|7380.8|7377.8|7384.3|7381.3|7380.8|7377.8|25
1631302500000|2021-09-10 19:35:00|7381.3|7378.3|7376.8|7373.8|7381.8|7378.8|7376.8|7373.8|41
1631302800000|2021-09-10 19:40:00|7376.3|7373.3|7374.3|7371.3|7376.8|7373.8|7372.8|7369.8|75
1631303100000|2021-09-10 19:45:00|7373.8|7370.8|7370.8|7367.8|7373.8|7370.8|7369.8|7366.8|50
1631303400000|2021-09-10 19:50:00|7369.8|7366.8|7367.3|7364.3|7370.8|7367.8|7366.8|7363.8|57
1631303700000|2021-09-10 19:55:00|7367.8|7364.8|7367.3|7364.3|7368.8|7365.8|7365.8|7362.8|52
1631304000000|2021-09-10 20:00:00|7367.8|7364.8|7368.8|7365.8|7368.8|7365.8|7365.3|7362.3|91
1631304300000|2021-09-10 20:05:00|7369.3|7366.3|7368.8|7365.8|7370.8|7367.8|7367.8|7364.8|27
1631304600000|2021-09-10 20:10:00|7368.3|7365.3|7368.3|7365.3|7369.8|7366.8|7367.8|7364.8|48
1631304900000|2021-09-10 20:15:00|7367.8|7364.8|7370.8|7367.8|7370.8|7367.8|7367.8|7364.8|22
1631305200000|2021-09-10 20:20:00|7371.3|7368.3|7371.8|7368.8|7371.8|7368.8|7371.3|7368.3|7
1631305500000|2021-09-10 20:25:00|7372.3|7369.3|7369.8|7366.8|7372.3|7369.3|7369.8|7366.8|8
1631305800000|2021-09-10 20:30:00|7368.8|7365.8|7369.8|7366.8|7369.8|7366.8|7368.8|7365.8|24
1631306100000|2021-09-10 20:35:00|7369.3|7366.3|7370.3|7367.3|7371.3|7368.3|7368.8|7365.8|12
1631306400000|2021-09-10 20:40:00|7369.3|7366.3|7367.3|7364.3|7369.3|7366.3|7366.8|7363.8|52
1631306700000|2021-09-10 20:45:00|7366.8|7363.8|7366.8|7363.8|7367.8|7364.8|7365.8|7362.8|83
1631307000000|2021-09-10 20:50:00|7366.3|7363.3|7366.3|7363.3|7368.3|7365.3|7363.8|7360.8|60
1631307300000|2021-09-10 20:55:00|7366.8|7363.8|7368.5|7364.5|7368.5|7365.3|7366.8|7363.8|5
1631484000000|2021-09-12 22:00:00|7376.6|7372.6|7375.5|7371.5|7378.3|7374.3|7375.1|7371.1|0
1631484300000|2021-09-12 22:05:00|7375.6|7371.6|7373|7369|7376.2|7372.2|7371.8|7367.8|0
1631484600000|2021-09-12 22:10:00|7372.6|7368.6|7378.1|7374.1|7379|7375|7372.6|7368.6|0
1631484900000|2021-09-12 22:15:00|7378.5|7374.5|7379|7375|7380|7376|7376.2|7372.2|0
1631485200000|2021-09-12 22:20:00|7379.1|7375.1|7380.2|7376.2|7381.2|7377.2|7378.7|7374.7|0
1631485500000|2021-09-12 22:25:00|7379.9|7375.9|7378.4|7374.4|7379.9|7375.9|7377.4|7373.4|0
1631485800000|2021-09-12 22:30:00|7378.7|7374.7|7378.6|7374.6|7379.8|7375.8|7377.8|7373.8|0
1631486100000|2021-09-12 22:35:00|7378.8|7374.8|7380.3|7376.3|7380.6|7376.6|7378.5|7374.5|0
1631486400000|2021-09-12 22:40:00|7380.2|7376.2|7381.5|7377.5|7382.4|7378.4|7379.8|7375.8|0
1631486700000|2021-09-12 22:45:00|7381.8|7377.8|7382.5|7378.5|7383.3|7379.3|7381.6|7377.6|0
1631487000000|2021-09-12 22:50:00|7382.9|7378.9|7385.9|7381.9|7386.3|7382.3|7382.1|7378.1|0
1631487300000|2021-09-12 22:55:00|7386.3|7382.3|7385.6|7381.6|7386.3|7382.3|7384.1|7380.1|0
1631487600000|2021-09-12 23:00:00|7386|7382|7384.1|7380.1|7386.4|7382.4|7383.7|7379.7|0
1631487900000|2021-09-12 23:05:00|7384.5|7380.5|7386.3|7382.3|7386.4|7382.4|7384.5|7380.5|0
1631488200000|2021-09-12 23:10:00|7386.2|7382.2|7385.4|7381.4|7386.7|7382.7|7385.4|7381.4|0
1631488500000|2021-09-12 23:15:00|7385.8|7381.8|7384.7|7380.7|7385.9|7381.9|7384.7|7380.7|0
1631488800000|2021-09-12 23:20:00|7384.6|7380.6|7384.1|7380.1|7384.9|7380.9|7383.3|7379.3|0
1631489100000|2021-09-12 23:25:00|7384.2|7380.2|7385.3|7381.3|7385.5|7381.5|7382.3|7378.3|0
1631489400000|2021-09-12 23:30:00|7385.6|7381.6|7387.9|7383.9|7388.8|7384.8|7384.4|7380.4|0
1631489700000|2021-09-12 23:35:00|7387.7|7383.7|7386.9|7382.9|7387.9|7383.9|7386.1|7382.1|0
1631490000000|2021-09-12 23:40:00|7387.2|7383.2|7386.5|7382.5|7387.2|7383.2|7384.1|7380.1|0
1631490300000|2021-09-12 23:45:00|7386.3|7382.3|7388.4|7384.4|7388.4|7384.4|7384.9|7380.9|0
1631490600000|2021-09-12 23:50:00|7390.8|7388.8|7386.3|7384.3|7390.8|7388.8|7381.3|7379.3|530
1631490900000|2021-09-12 23:55:00|7387.3|7385.3|7390.3|7388.3|7392.3|7390.3|7387.3|7385.3|295
1631491200000|2021-09-13 00:00:00|7391.3|7389.3|7396.8|7395.8|7397.8|7396.8|7388.8|7387.8|606
1631491500000|2021-09-13 00:05:00|7395.8|7394.8|7393.8|7392.8|7401.8|7400.8|7393.8|7392.8|594
1631491800000|2021-09-13 00:10:00|7393.3|7392.3|7402.8|7401.8|7403.8|7402.8|7390.8|7389.8|627
1631492100000|2021-09-13 00:15:00|7403.3|7402.3|7408.8|7407.8|7408.8|7407.8|7399.8|7398.8|803
1631492400000|2021-09-13 00:20:00|7409.3|7408.3|7414.8|7413.8|7414.8|7413.8|7406.8|7405.8|694
1631492700000|2021-09-13 00:25:00|7414.3|7413.3|7410.8|7409.8|7419.8|7418.8|7410.8|7409.8|863
1631493000000|2021-09-13 00:30:00|7412.3|7411.3|7423.8|7422.8|7423.8|7422.8|7412.3|7411.3|606
1631493300000|2021-09-13 00:35:00|7424.3|7423.3|7424.8|7423.8|7430.8|7429.8|7421.8|7420.8|734
1631493600000|2021-09-13 00:40:00|7425.3|7424.3|7426.8|7425.8|7428.8|7427.8|7421.8|7420.8|501
1631493900000|2021-09-13 00:45:00|7425.8|7424.8|7422.8|7421.8|7430.3|7429.3|7421.8|7420.8|577
1631494200000|2021-09-13 00:50:00|7423.3|7422.3|7426.8|7425.8|7430.3|7429.3|7422.8|7421.8|500
1631494500000|2021-09-13 00:55:00|7426.3|7425.3|7418.8|7417.8|7429.8|7428.8|7418.8|7417.8|494
1631494800000|2021-09-13 01:00:00|7419.3|7418.3|7422.8|7421.8|7423.8|7422.8|7415.8|7414.8|321
1631495100000|2021-09-13 01:05:00|7423.3|7422.3|7420.8|7419.8|7426.8|7425.8|7418.8|7417.8|349
1631495400000|2021-09-13 01:10:00|7419.8|7418.8|7421.8|7420.8|7422.8|7421.8|7418.8|7417.8|274
1631495700000|2021-09-13 01:15:00|7422.3|7421.3|7417.8|7416.8|7422.8|7421.8|7416.8|7415.8|329
1631496000000|2021-09-13 01:20:00|7417.3|7416.3|7415.8|7414.8|7419.8|7418.8|7414.8|7413.8|385
1631496300000|2021-09-13 01:25:00|7415.3|7414.3|7415.8|7414.8|7421.3|7420.3|7413.8|7412.8|417
1631496600000|2021-09-13 01:30:00|7416.3|7415.3|7414.8|7413.8|7417.8|7416.8|7414.8|7413.8|250
1631496900000|2021-09-13 01:35:00|7415.3|7414.3|7416.8|7415.8|7419.8|7418.8|7414.8|7413.8|228
1631497200000|2021-09-13 01:40:00|7416.3|7415.3|7417.8|7416.8|7421.8|7420.8|7415.8|7414.8|311
1631497500000|2021-09-13 01:45:00|7418.8|7417.8|7427.3|7426.3|7427.3|7426.3|7418.3|7417.3|468
1631497800000|2021-09-13 01:50:00|7426.8|7425.8|7429.8|7428.8|7430.8|7429.8|7424.8|7423.8|544
1631498100000|2021-09-13 01:55:00|7430.3|7429.3|7429.8|7428.8|7432.3|7431.3|7428.8|7427.8|361
1631498400000|2021-09-13 02:00:00|7430.3|7429.3|7430.3|7429.3|7434.8|7433.8|7428.8|7427.8|705
1631498700000|2021-09-13 02:05:00|7429.8|7428.8|7427.8|7426.8|7431.8|7430.8|7426.8|7425.8|638
1631499000000|2021-09-13 02:10:00|7428.8|7427.8|7423.8|7422.8|7428.8|7427.8|7423.3|7422.3|330
1631499300000|2021-09-13 02:15:00|7424.3|7423.3|7422.8|7421.8|7424.8|7423.8|7419.8|7418.8|241
1631499600000|2021-09-13 02:20:00|7422.3|7421.3|7419.8|7418.8|7423.8|7422.8|7418.8|7417.8|176
1631499900000|2021-09-13 02:25:00|7419.3|7418.3|7426.3|7425.3|7426.8|7425.8|7416.8|7415.8|269
1631500200000|2021-09-13 02:30:00|7425.8|7424.8|7428.8|7427.8|7429.8|7428.8|7423.8|7422.8|266
1631500500000|2021-09-13 02:35:00|7429.3|7428.3|7432.8|7431.8|7433.8|7432.8|7428.8|7427.8|357
1631500800000|2021-09-13 02:40:00|7432.3|7431.3|7437.8|7436.8|7438.8|7437.8|7429.8|7428.8|517
1631501100000|2021-09-13 02:45:00|7437.3|7436.3|7437.8|7436.8|7437.8|7436.8|7434.8|7433.8|472
1631501400000|2021-09-13 02:50:00|7438.8|7437.8|7432.8|7431.8|7438.8|7437.8|7432.8|7431.8|330
1631501700000|2021-09-13 02:55:00|7433.3|7432.3|7430.8|7429.8|7434.8|7433.8|7428.8|7427.8|172
1631502000000|2021-09-13 03:00:00|7431.3|7430.3|7424.8|7423.8|7433.8|7432.8|7424.3|7423.3|247
1631502300000|2021-09-13 03:05:00|7425.3|7424.3|7428.8|7427.8|7429.8|7428.8|7424.8|7423.8|251
1631502600000|2021-09-13 03:10:00|7427.8|7426.8|7427.8|7426.8|7430.8|7429.8|7424.3|7423.3|177
1631502900000|2021-09-13 03:15:00|7428.8|7427.8|7427.8|7426.8|7430.8|7429.8|7426.8|7425.8|227
1631503200000|2021-09-13 03:20:00|7428.8|7427.8|7427.8|7426.8|7428.8|7427.8|7426.8|7425.8|144
1631503500000|2021-09-13 03:25:00|7427.3|7426.3|7423.8|7422.8|7429.3|7428.3|7423.8|7422.8|165
1631503800000|2021-09-13 03:30:00|7424.3|7423.3|7420.8|7419.8|7425.8|7424.8|7419.8|7418.8|172
1631504100000|2021-09-13 03:35:00|7421.3|7420.3|7421.8|7420.8|7423.8|7422.8|7420.8|7419.8|131
1631504400000|2021-09-13 03:40:00|7422.3|7421.3|7422.8|7421.8|7424.8|7423.8|7419.8|7418.8|296
1631504700000|2021-09-13 03:45:00|7422.3|7421.3|7420.8|7419.8|7425.8|7424.8|7420.8|7419.8|276
1631505000000|2021-09-13 03:50:00|7421.3|7420.3|7423.3|7422.3|7424.8|7423.8|7419.8|7418.8|148
1631505300000|2021-09-13 03:55:00|7423.8|7422.8|7421.8|7420.8|7423.8|7422.8|7419.8|7418.8|123
1631505600000|2021-09-13 04:00:00|7421.3|7420.3|7421.8|7420.8|7422.8|7421.8|7420.8|7419.8|191
1631505900000|2021-09-13 04:05:00|7420.8|7419.8|7419.3|7418.3|7421.8|7420.8|7418.8|7417.8|216
1631506200000|2021-09-13 04:10:00|7418.8|7417.8|7417.8|7416.8|7419.8|7418.8|7416.8|7415.8|142
1631506500000|2021-09-13 04:15:00|7418.8|7417.8|7415.8|7414.8|7418.8|7417.8|7415.3|7414.3|209
1631506800000|2021-09-13 04:20:00|7414.8|7413.8|7410.8|7409.8|7416.8|7415.8|7409.8|7408.8|360
1631507100000|2021-09-13 04:25:00|7411.8|7410.8|7408.8|7407.8|7411.8|7410.8|7407.8|7406.8|334
1631507400000|2021-09-13 04:30:00|7408.3|7407.3|7418.8|7417.8|7419.3|7418.3|7407.8|7406.8|265
1631507700000|2021-09-13 04:35:00|7419.8|7418.8|7412.8|7411.8|7419.8|7418.8|7412.8|7411.8|258
1631508000000|2021-09-13 04:40:00|7412.3|7411.3|7410.8|7409.8|7412.8|7411.8|7409.8|7408.8|135
1631508300000|2021-09-13 04:45:00|7410.3|7409.3|7413.8|7412.8|7413.8|7412.8|7409.8|7408.8|171
1631508600000|2021-09-13 04:50:00|7413.3|7412.3|7413.8|7412.8|7413.8|7412.8|7410.8|7409.8|247
1631508900000|2021-09-13 04:55:00|7413.3|7412.3|7412.8|7411.8|7414.8|7413.8|7411.8|7410.8|378
1631509200000|2021-09-13 05:00:00|7413.3|7412.3|7405.8|7404.8|7413.8|7412.8|7404.8|7403.8|547
1631509500000|2021-09-13 05:05:00|7406.3|7405.3|7404.8|7403.8|7408.3|7407.3|7404.8|7403.8|266
1631509800000|2021-09-13 05:10:00|7405.3|7404.3|7402.8|7401.8|7406.8|7405.8|7401.8|7400.8|343
1631510100000|2021-09-13 05:15:00|7401.8|7400.8|7397.8|7396.8|7403.8|7402.8|7397.8|7396.8|300
1631510400000|2021-09-13 05:20:00|7398.3|7397.3|7399.3|7398.3|7399.8|7398.8|7396.8|7395.8|331
1631510700000|2021-09-13 05:25:00|7399.8|7398.8|7401.8|7400.8|7401.8|7400.8|7398.8|7397.8|204
1631511000000|2021-09-13 05:30:00|7401.3|7400.3|7398.8|7397.8|7402.8|7401.8|7396.8|7395.8|333
1631511300000|2021-09-13 05:35:00|7398.3|7397.3|7402.8|7401.8|7403.8|7402.8|7397.3|7396.3|235
1631511600000|2021-09-13 05:40:00|7403.8|7402.8|7407.8|7406.8|7407.8|7406.8|7403.8|7402.8|252
1631511900000|2021-09-13 05:45:00|7407.3|7406.3|7414.3|7413.3|7414.3|7413.3|7407.3|7406.3|374
1631512200000|2021-09-13 05:50:00|7413.8|7412.8|7411.8|7410.8|7414.3|7413.3|7408.3|7407.3|391
1631512500000|2021-09-13 05:55:00|7411.3|7410.3|7418.3|7417.3|7418.8|7417.8|7409.8|7408.8|434
1631512800000|2021-09-13 06:00:00|7418.5|7416.5|7428|7426|7429|7427|7417|7415|1085
1631513100000|2021-09-13 06:05:00|7428.5|7426.5|7427|7425|7428.5|7426.5|7424|7422|1686
1631513400000|2021-09-13 06:10:00|7427.5|7425.5|7433|7431|7433.5|7431.5|7426.5|7424.5|1268
1631513700000|2021-09-13 06:15:00|7433.5|7431.5|7432.5|7430.5|7434.5|7432.5|7432|7430|588
1631514000000|2021-09-13 06:20:00|7433|7431|7436|7434|7436|7434|7432|7430|529
1631514300000|2021-09-13 06:25:00|7437|7435|7436|7434|7438|7436|7434|7432|1005
1631514600000|2021-09-13 06:30:00|7435.1|7431.1|7435.9|7431.9|7438.3|7434.3|7434.5|7430.5|0
1631514900000|2021-09-13 06:35:00|7436.2|7432.2|7436.1|7432.1|7437.2|7433.2|7435.8|7431.8|0
1631515200000|2021-09-13 06:40:00|7436|7432|7438.2|7434.2|7439.7|7435.7|7436|7432|0
1631515500000|2021-09-13 06:45:00|7438.1|7434.1|7437.5|7433.5|7438.9|7434.9|7436.7|7432.7|0
1631515800000|2021-09-13 06:50:00|7437.1|7433.1|7436.3|7432.3|7437.3|7433.3|7435.8|7431.8|0
1631516100000|2021-09-13 06:55:00|7436.7|7432.7|7436.1|7432.1|7437.1|7433.1|7435.9|7431.9|0
1631516400000|2021-09-13 07:00:00|7436|7432|7442.2|7438.2|7442.7|7438.7|7435.2|7431.2|0
1631516700000|2021-09-13 07:05:00|7442.1|7438.1|7439.6|7435.6|7443.2|7439.2|7438.7|7434.7|0
1631517000000|2021-09-13 07:10:00|7439.8|7435.8|7448.5|7445.5|7449|7446|7437.5|7434.5|568
1631517300000|2021-09-13 07:15:00|7449.5|7446.5|7443|7440|7451.5|7448.5|7442.5|7439.5|191
1631517600000|2021-09-13 07:20:00|7442.5|7439.5|7441.5|7438.5|7445.5|7442.5|7441|7438|181
1631517900000|2021-09-13 07:25:00|7442.5|7439.5|7442|7439|7442.5|7439.5|7441.5|7438.5|95
1631518200000|2021-09-13 07:30:00|7442.5|7439.5|7441.5|7438.5|7445.5|7442.5|7441.5|7438.5|142
1631518500000|2021-09-13 07:35:00|7442.5|7439.5|7442.5|7439.5|7443.5|7440.5|7441|7438|94
1631518800000|2021-09-13 07:40:00|7443|7440|7440.5|7437.5|7444.5|7441.5|7440.5|7437.5|104
1631519100000|2021-09-13 07:45:00|7441|7438|7441|7438|7444.5|7441.5|7440.5|7437.5|108
1631519400000|2021-09-13 07:50:00|7441.5|7438.5|7439.5|7436.5|7441.5|7438.5|7438.5|7435.5|151
1631519700000|2021-09-13 07:55:00|7439|7436|7436.5|7433.5|7440.5|7437.5|7436.5|7433.5|79
1631520000000|2021-09-13 08:00:00|7437|7434|7438.5|7435.5|7441|7438|7437|7434|83
1631520300000|2021-09-13 08:05:00|7439|7436|7439.5|7436.5|7442.5|7439.5|7439|7436|85
1631520600000|2021-09-13 08:10:00|7440|7437|7440.5|7437.5|7442|7439|7439.5|7436.5|57
1631520900000|2021-09-13 08:15:00|7441|7438|7443.5|7440.5|7444.5|7441.5|7441|7438|32
1631521200000|2021-09-13 08:20:00|7443|7440|7441|7438|7444|7441|7441|7438|37
1631521500000|2021-09-13 08:25:00|7440.5|7437.5|7442.5|7439.5|7443|7440|7440.5|7437.5|47
1631521800000|2021-09-13 08:30:00|7442|7439|7439|7436|7443.5|7440.5|7438.5|7435.5|37
1631522100000|2021-09-13 08:35:00|7439.5|7436.5|7437.5|7434.5|7439.5|7436.5|7437|7434|54
1631522400000|2021-09-13 08:40:00|7438|7435|7436.5|7433.5|7438.5|7435.5|7436.5|7433.5|51
1631522700000|2021-09-13 08:45:00|7437|7434|7435.5|7432.5|7438.5|7435.5|7433.5|7430.5|140
1631523000000|2021-09-13 08:50:00|7434.5|7431.5|7434.5|7431.5|7436|7433|7434.5|7431.5|28
1631523300000|2021-09-13 08:55:00|7435|7432|7434.5|7431.5|7436.5|7433.5|7433.5|7430.5|31
1631523600000|2021-09-13 09:00:00|7435|7432|7435|7432|7436.5|7433.5|7434.5|7431.5|37
1631523900000|2021-09-13 09:05:00|7435.5|7432.5|7436.5|7433.5|7437|7434|7435|7432|60
1631524200000|2021-09-13 09:10:00|7436|7433|7435.5|7432.5|7436.5|7433.5|7434.5|7431.5|47
1631524500000|2021-09-13 09:15:00|7436|7433|7438|7435|7438.5|7435.5|7436|7433|50
1631524800000|2021-09-13 09:20:00|7438.5|7435.5|7436.5|7433.5|7439.5|7436.5|7436.5|7433.5|63
1631525100000|2021-09-13 09:25:00|7437|7434|7438.5|7435.5|7439|7436|7436.5|7433.5|53
1631525400000|2021-09-13 09:30:00|7439|7436|7437.5|7434.5|7439.5|7436.5|7437.5|7434.5|73
1631525700000|2021-09-13 09:35:00|7438|7435|7439.5|7436.5|7440.5|7437.5|7438|7435|32
1631526000000|2021-09-13 09:40:00|7440|7437|7439.5|7436.5|7440.5|7437.5|7438.5|7435.5|31
1631526300000|2021-09-13 09:45:00|7440|7437|7439.5|7436.5|7441.5|7438.5|7439.5|7436.5|26
1631526600000|2021-09-13 09:50:00|7440|7437|7441.5|7438.5|7441.5|7438.5|7440|7437|25
1631526900000|2021-09-13 09:55:00|7442|7439|7441.5|7438.5|7442.5|7439.5|7441|7438|11
1631527200000|2021-09-13 10:00:00|7442|7439|7442.5|7439.5|7444|7441|7441.5|7438.5|41
1631527500000|2021-09-13 10:05:00|7442|7439|7443.5|7440.5|7445.5|7442.5|7440.5|7437.5|66
1631527800000|2021-09-13 10:10:00|7444|7441|7443.5|7440.5|7444.5|7441.5|7442.5|7439.5|29
1631528100000|2021-09-13 10:15:00|7444|7441|7447.5|7444.5|7447.5|7444.5|7444|7441|25
1631528400000|2021-09-13 10:20:00|7448|7445|7448.5|7445.5|7449|7446|7447.5|7444.5|9
1631528700000|2021-09-13 10:25:00|7449|7446|7449.5|7446.5|7449.5|7446.5|7446.5|7443.5|27
1631529000000|2021-09-13 10:30:00|7450.5|7447.5|7452.5|7449.5|7452.5|7449.5|7449|7446|20
1631529300000|2021-09-13 10:35:00|7452|7449|7453.5|7450.5|7454.5|7451.5|7451.5|7448.5|87
1631529600000|2021-09-13 10:40:00|7454|7451|7455.5|7452.5|7456.5|7453.5|7453.5|7450.5|54
1631529900000|2021-09-13 10:45:00|7456.5|7453.5|7454|7451|7457|7454|7453.5|7450.5|43
1631530200000|2021-09-13 10:50:00|7454.5|7451.5|7453|7450|7455|7452|7452.5|7449.5|14
1631530500000|2021-09-13 10:55:00|7453.5|7450.5|7455.5|7452.5|7455.5|7452.5|7453.5|7450.5|36
1631530800000|2021-09-13 11:00:00|7456|7453|7454.5|7451.5|7456.5|7453.5|7454|7451|36
1631531100000|2021-09-13 11:05:00|7455|7452|7454|7451|7455.5|7452.5|7453.5|7450.5|55
1631531400000|2021-09-13 11:10:00|7454.5|7451.5|7453.5|7450.5|7454.5|7451.5|7451.5|7448.5|41
1631531700000|2021-09-13 11:15:00|7454|7451|7453.5|7450.5|7455.5|7452.5|7453.5|7450.5|50
1631532000000|2021-09-13 11:20:00|7454|7451|7454.5|7451.5|7455.5|7452.5|7452.5|7449.5|35
1631532300000|2021-09-13 11:25:00|7454|7451|7454|7451|7454.5|7451.5|7453.5|7450.5|36
1631532600000|2021-09-13 11:30:00|7453.5|7450.5|7449.5|7446.5|7454.5|7451.5|7449|7446|58
1631532900000|2021-09-13 11:35:00|7449|7446|7450|7447|7451|7448|7448.5|7445.5|18
1631533200000|2021-09-13 11:40:00|7450.5|7447.5|7449.5|7446.5|7450.5|7447.5|7449|7446|21
1631533500000|2021-09-13 11:45:00|7449|7446|7451.5|7448.5|7452.5|7449.5|7449|7446|35
1631533800000|2021-09-13 11:50:00|7452|7449|7451|7448|7453|7450|7451|7448|29
1631534100000|2021-09-13 11:55:00|7451.5|7448.5|7450.5|7447.5|7451.5|7448.5|7449.5|7446.5|42
1631534400000|2021-09-13 12:00:00|7451|7448|7451.5|7448.5|7453|7450|7449|7446|42
1631534700000|2021-09-13 12:05:00|7452|7449|7452|7449|7453|7450|7451.5|7448.5|22
1631535000000|2021-09-13 12:10:00|7452.5|7449.5|7452.5|7449.5|7453.5|7450.5|7451.5|7448.5|31
1631535300000|2021-09-13 12:15:00|7452|7449|7453|7450|7453.5|7450.5|7451.5|7448.5|16
1631535600000|2021-09-13 12:20:00|7452.5|7449.5|7452.5|7449.5|7453|7450|7451.5|7448.5|17
1631535900000|2021-09-13 12:25:00|7452|7449|7450.5|7447.5|7452.5|7449.5|7449.5|7446.5|56
1631536200000|2021-09-13 12:30:00|7451|7448|7449.5|7446.5|7451.5|7448.5|7449.5|7446.5|38
1631536500000|2021-09-13 12:35:00|7449|7446|7447.5|7444.5|7449.5|7446.5|7446.5|7443.5|35
1631536800000|2021-09-13 12:40:00|7447|7444|7450.5|7447.5|7450.5|7447.5|7447|7444|18
1631537100000|2021-09-13 12:45:00|7450|7447|7452.5|7449.5|7452.5|7449.5|7450|7447|40
1631537400000|2021-09-13 12:50:00|7451.5|7448.5|7451.5|7448.5|7451.5|7448.5|7449.5|7446.5|37
1631537700000|2021-09-13 12:55:00|7451|7448|7450.5|7447.5|7451.5|7448.5|7449.5|7446.5|46
1631538000000|2021-09-13 13:00:00|7451.5|7448.5|7451.5|7448.5|7451.5|7448.5|7448.5|7445.5|108
1631538300000|2021-09-13 13:05:00|7451|7448|7452.5|7449.5|7452.5|7449.5|7450.5|7447.5|45
1631538600000|2021-09-13 13:10:00|7452|7449|7450.5|7447.5|7452.5|7449.5|7450.5|7447.5|57
1631538900000|2021-09-13 13:15:00|7451|7448|7449.5|7446.5|7451.5|7448.5|7448.5|7445.5|26
1631539200000|2021-09-13 13:20:00|7449|7446|7450.5|7447.5|7452.5|7449.5|7449|7446|59
1631539500000|2021-09-13 13:25:00|7450|7447|7449|7446|7450.5|7447.5|7448.5|7445.5|149
1631539800000|2021-09-13 13:30:00|7448.5|7445.5|7441.5|7438.5|7450.5|7447.5|7441.5|7438.5|187
1631540100000|2021-09-13 13:35:00|7442|7439|7442.5|7439.5|7445|7442|7439|7436|166
1631540400000|2021-09-13 13:40:00|7442|7439|7438.5|7435.5|7442.5|7439.5|7436.5|7433.5|174
1631540700000|2021-09-13 13:45:00|7438|7435|7439|7436|7439.5|7436.5|7436.5|7433.5|70
1631541000000|2021-09-13 13:50:00|7438.5|7435.5|7440.5|7437.5|7443.5|7440.5|7438.5|7435.5|78
1631541300000|2021-09-13 13:55:00|7441|7438|7437.5|7434.5|7441.5|7438.5|7436.5|7433.5|70
1631541600000|2021-09-13 14:00:00|7438.5|7435.5|7432.5|7429.5|7440.5|7437.5|7431.5|7428.5|262
1631541900000|2021-09-13 14:05:00|7432|7429|7427.5|7424.5|7433|7430|7425.5|7422.5|172
1631542200000|2021-09-13 14:10:00|7427|7424|7429.5|7426.5|7429.5|7426.5|7424.5|7421.5|120
1631542500000|2021-09-13 14:15:00|7429|7426|7430.5|7427.5|7431|7428|7426.5|7423.5|126
1631542800000|2021-09-13 14:20:00|7430|7427|7431.5|7428.5|7435|7432|7430|7427|177
1631543100000|2021-09-13 14:25:00|7432|7429|7432.5|7429.5|7435.5|7432.5|7430.5|7427.5|277
1631543400000|2021-09-13 14:30:00|7433|7430|7432.5|7429.5|7436.5|7433.5|7428.5|7425.5|228
1631543700000|2021-09-13 14:35:00|7431.5|7428.5|7435.5|7432.5|7437|7434|7430.5|7427.5|82
1631544000000|2021-09-13 14:40:00|7435|7432|7430.5|7427.5|7437|7434|7429.5|7426.5|64
1631544300000|2021-09-13 14:45:00|7431.5|7428.5|7434.5|7431.5|7436.5|7433.5|7430.5|7427.5|92
1631544600000|2021-09-13 14:50:00|7434|7431|7432.5|7429.5|7435.5|7432.5|7431.5|7428.5|52
1631544900000|2021-09-13 14:55:00|7433|7430|7432|7429|7434.5|7431.5|7431.5|7428.5|105
1631545200000|2021-09-13 15:00:00|7432.5|7429.5|7427.5|7424.5|7434|7431|7427.5|7424.5|122
1631545500000|2021-09-13 15:05:00|7428|7425|7424.5|7421.5|7429.5|7426.5|7424.5|7421.5|140
1631545800000|2021-09-13 15:10:00|7425|7422|7418.5|7415.5|7425|7422|7416.5|7413.5|286
1631546100000|2021-09-13 15:15:00|7418|7415|7418|7415|7419.5|7416.5|7414.5|7411.5|93
1631546400000|2021-09-13 15:20:00|7417.5|7414.5|7420.5|7417.5|7420.5|7417.5|7416.5|7413.5|61
1631546700000|2021-09-13 15:25:00|7420|7417|7419.5|7416.5|7421.5|7418.5|7418|7415|82
1631547000000|2021-09-13 15:30:00|7420|7417|7420.5|7417.5|7422.5|7419.5|7418.5|7415.5|52
1631547300000|2021-09-13 15:35:00|7421|7418|7423.5|7420.5|7423.5|7420.5|7416.5|7413.5|48
1631547600000|2021-09-13 15:40:00|7423|7420|7419.5|7416.5|7424.5|7421.5|7419|7416|48
1631547900000|2021-09-13 15:45:00|7418.5|7415.5|7417|7414|7422.5|7419.5|7416.5|7413.5|50
1631548200000|2021-09-13 15:50:00|7416.5|7413.5|7418|7415|7418.5|7415.5|7414|7411|33
1631548500000|2021-09-13 15:55:00|7418.5|7415.5|7417.5|7414.5|7420.5|7417.5|7416|7413|27
1631548800000|2021-09-13 16:00:00|7418|7415|7417.5|7414.5|7418.5|7415.5|7414.5|7411.5|79
1631549100000|2021-09-13 16:05:00|7418|7415|7419|7416|7420.5|7417.5|7416.5|7413.5|43
1631549400000|2021-09-13 16:10:00|7419.5|7416.5|7424.5|7421.5|7426.5|7423.5|7419.5|7416.5|54
1631549700000|2021-09-13 16:15:00|7424|7421|7423.5|7420.5|7425.5|7422.5|7421.5|7418.5|34
1631550000000|2021-09-13 16:20:00|7424|7421|7425.5|7422.5|7426.5|7423.5|7423|7420|32
1631550300000|2021-09-13 16:25:00|7425|7422|7423.5|7420.5|7425.5|7422.5|7422.5|7419.5|17
1631550600000|2021-09-13 16:30:00|7424|7421|7424.5|7421.5|7426|7423|7422.5|7419.5|38
1631550900000|2021-09-13 16:35:00|7424|7421|7424|7421|7426|7423|7423.5|7420.5|25
1631551200000|2021-09-13 16:40:00|7423.5|7420.5|7420.5|7417.5|7424.5|7421.5|7420.5|7417.5|25
1631551500000|2021-09-13 16:45:00|7421|7418|7422.5|7419.5|7423.5|7420.5|7420.5|7417.5|24
1631551800000|2021-09-13 16:50:00|7423|7420|7424.5|7421.5|7425|7422|7422.5|7419.5|19
1631552100000|2021-09-13 16:55:00|7425|7422|7426.5|7423.5|7427.5|7424.5|7424.5|7421.5|23
1631552400000|2021-09-13 17:00:00|7426|7423|7422|7419|7426.5|7423.5|7421.5|7418.5|81
1631552700000|2021-09-13 17:05:00|7422.5|7419.5|7425|7422|7426.5|7423.5|7422|7419|48
1631553000000|2021-09-13 17:10:00|7425.5|7422.5|7423.5|7420.5|7425.5|7422.5|7423.5|7420.5|21
1631553300000|2021-09-13 17:15:00|7424|7421|7423|7420|7425.5|7422.5|7421.5|7418.5|7
1631553600000|2021-09-13 17:20:00|7422.5|7419.5|7422|7419|7424.5|7421.5|7421.5|7418.5|13
1631553900000|2021-09-13 17:25:00|7421.5|7418.5|7420.5|7417.5|7424|7421|7419|7416|35
1631554200000|2021-09-13 17:30:00|7420|7417|7418|7415|7420.5|7417.5|7416.5|7413.5|18
1631554500000|2021-09-13 17:35:00|7417.5|7414.5|7416|7413|7419.5|7416.5|7416|7413|33
1631554800000|2021-09-13 17:40:00|7415.5|7412.5|7412.5|7409.5|7417|7414|7412.5|7409.5|24
1631555100000|2021-09-13 17:45:00|7413|7410|7414.5|7411.5|7415.5|7412.5|7412.5|7409.5|34
1631555400000|2021-09-13 17:50:00|7413.5|7410.5|7413|7410|7415.5|7412.5|7411.5|7408.5|41
1631555700000|2021-09-13 17:55:00|7413.5|7410.5|7414.5|7411.5|7415.5|7412.5|7412.5|7409.5|51
1631556000000|2021-09-13 18:00:00|7414|7411|7417.5|7414.5|7417.5|7414.5|7413.5|7410.5|71
1631556300000|2021-09-13 18:05:00|7418|7415|7416.5|7413.5|7418.5|7415.5|7416.5|7413.5|12
1631556600000|2021-09-13 18:10:00|7416|7413|7413|7410|7416.5|7413.5|7412.5|7409.5|21
1631556900000|2021-09-13 18:15:00|7412.5|7409.5|7411.5|7408.5|7413|7410|7409.5|7406.5|19
1631557200000|2021-09-13 18:20:00|7411|7408|7409|7406|7411.5|7408.5|7408.5|7405.5|19
1631557500000|2021-09-13 18:25:00|7408.5|7405.5|7409.5|7406.5|7411|7408|7408|7405|15
1631557800000|2021-09-13 18:30:00|7410|7407|7407|7404|7410|7407|7406.5|7403.5|42
1631558100000|2021-09-13 18:35:00|7407.5|7404.5|7405.5|7402.5|7407.5|7404.5|7404.5|7401.5|29
1631558400000|2021-09-13 18:40:00|7406.5|7403.5|7409.5|7406.5|7409.5|7406.5|7405.5|7402.5|112
1631558700000|2021-09-13 18:45:00|7409|7406|7410.5|7407.5|7411.5|7408.5|7407.5|7404.5|63
1631559000000|2021-09-13 18:50:00|7410|7407|7409.5|7406.5|7411.5|7408.5|7408.5|7405.5|42
1631559300000|2021-09-13 18:55:00|7409|7406|7410.5|7407.5|7411.5|7408.5|7409|7406|27
1631559600000|2021-09-13 19:00:00|7410|7407|7403.5|7400.5|7410|7407|7403|7400|56
1631559900000|2021-09-13 19:05:00|7404|7401|7407.5|7404.5|7408.5|7405.5|7403|7400|48
1631560200000|2021-09-13 19:10:00|7407|7404|7410.5|7407.5|7411.5|7408.5|7407|7404|128
1631560500000|2021-09-13 19:15:00|7411|7408|7408.5|7405.5|7411.5|7408.5|7406.5|7403.5|173
1631560800000|2021-09-13 19:20:00|7408|7405|7409.5|7406.5|7410.5|7407.5|7404.5|7401.5|136
1631561100000|2021-09-13 19:25:00|7410|7407|7411.5|7408.5|7411.5|7408.5|7408|7405|103
1631561400000|2021-09-13 19:30:00|7412|7409|7412.5|7409.5|7414|7411|7408.5|7405.5|98
1631561700000|2021-09-13 19:35:00|7413|7410|7412.5|7409.5|7414.5|7411.5|7411.5|7408.5|36
1631562000000|2021-09-13 19:40:00|7411.5|7408.5|7409.5|7406.5|7412.5|7409.5|7409|7406|22
1631562300000|2021-09-13 19:45:00|7410|7407|7410.5|7407.5|7412|7409|7409.5|7406.5|70
1631562600000|2021-09-13 19:50:00|7411.5|7408.5|7416|7413|7417|7414|7410.5|7407.5|37
1631562900000|2021-09-13 19:55:00|7416.5|7413.5|7417.5|7414.5|7417.5|7414.5|7412.5|7409.5|146
1631563200000|2021-09-13 20:00:00|7418.5|7415.5|7421|7418|7421|7418|7416.5|7413.5|67
1631563500000|2021-09-13 20:05:00|7421.5|7418.5|7420|7417|7421.5|7418.5|7419.5|7416.5|38
1631563800000|2021-09-13 20:10:00|7419.5|7416.5|7421|7418|7421.5|7418.5|7419.5|7416.5|26
1631564100000|2021-09-13 20:15:00|7421.5|7418.5|7421.5|7418.5|7422.5|7419.5|7420.5|7417.5|17
1631564400000|2021-09-13 20:20:00|7422|7419|7421|7418|7422.5|7419.5|7421|7418|5
1631564700000|2021-09-13 20:25:00|7421.5|7418.5|7422|7419|7422.5|7419.5|7421.5|7418.5|2
1631565000000|2021-09-13 20:30:00|7422.5|7419.5|7423.5|7420.5|7424.5|7421.5|7422.5|7419.5|29
1631565300000|2021-09-13 20:35:00|7424|7421|7424.5|7421.5|7425|7422|7424|7421|12
1631565600000|2021-09-13 20:40:00|7425|7422|7423.5|7420.5|7425|7422|7423.5|7420.5|5
1631565900000|2021-09-13 20:45:00|7422.5|7419.5|7417.5|7414.5|7422.5|7419.5|7417.5|7414.5|90
1631566200000|2021-09-13 20:50:00|7418|7415|7419|7416|7419|7416|7418|7415|4
1631566500000|2021-09-13 20:55:00|7418.5|7415.5|7421.5|7418.5|7422.5|7419.5|7418.5|7415.5|22
1631566800000|2021-09-13 21:00:00|7422.8|7418.8|7422.6|7418.6|7422.8|7418.8|7422.2|7418.2|0
1631567100000|2021-09-13 21:05:00|7422.7|7418.7|7424.8|7420.8|7424.8|7420.8|7422.6|7418.6|0
1631567400000|2021-09-13 21:10:00|7424.9|7420.9|7424.9|7420.9|7424.9|7420.9|7424.8|7420.8|0
1631567700000|2021-09-13 21:15:00|7424.6|7420.6|7425.8|7421.8|7426|7422|7424.5|7420.5|0
1631568000000|2021-09-13 21:20:00|7425.7|7421.7|7426.7|7422.7|7426.7|7422.7|7425.5|7421.5|0
1631568300000|2021-09-13 21:25:00|7426.8|7422.8|7426.9|7422.9|7427.1|7423.1|7426.6|7422.6|0
1631568600000|2021-09-13 21:30:00|7427.1|7423.1|7426.8|7422.8|7427.1|7423.1|7426.8|7422.8|0
1631568900000|2021-09-13 21:35:00|7426.6|7422.6|7426.7|7422.7|7426.8|7422.8|7426.4|7422.4|0
1631569200000|2021-09-13 21:40:00|7426.5|7422.5|7426.6|7422.6|7426.8|7422.8|7426.4|7422.4|0
1631569500000|2021-09-13 21:45:00|7426.7|7422.7|7426.8|7422.8|7427.2|7423.2|7426.7|7422.7|0
1631569800000|2021-09-13 21:50:00|7426.9|7422.9|7426.5|7422.5|7427|7423|7426.5|7422.5|0
1631570100000|2021-09-13 21:55:00|7426.4|7422.4|7426.3|7422.3|7426.5|7422.5|7426.1|7422.1|0
1631570400000|2021-09-13 22:00:00|7425.5|7421.5|7424.4|7420.4|7426.7|7422.7|7423.8|7419.8|0
1631570700000|2021-09-13 22:05:00|7424.8|7420.8|7424.4|7420.4|7424.8|7420.8|7424.1|7420.1|0
1631571000000|2021-09-13 22:10:00|7424.8|7420.8|7424.7|7420.7|7425.2|7421.2|7424.4|7420.4|0
1631571300000|2021-09-13 22:15:00|7425.1|7421.1|7426.7|7422.7|7426.7|7422.7|7424.3|7420.3|0
1631571600000|2021-09-13 22:20:00|7426.9|7422.9|7429.7|7425.7|7429.7|7425.7|7426.9|7422.9|0
1631571900000|2021-09-13 22:25:00|7430.1|7426.1|7429.8|7425.8|7430.2|7426.2|7429|7425|0
1631572200000|2021-09-13 22:30:00|7430.8|7426.8|7431.3|7427.3|7431.6|7427.6|7430.6|7426.6|0
1631572500000|2021-09-13 22:35:00|7430.9|7426.9|7433.6|7429.6|7434.2|7430.2|7430.9|7426.9|0
1631572800000|2021-09-13 22:40:00|7433.4|7429.4|7432.5|7428.5|7433.6|7429.6|7432.2|7428.2|0
1631573100000|2021-09-13 22:45:00|7432.9|7428.9|7434.2|7430.2|7434.6|7430.6|7432.8|7428.8|0
1631573400000|2021-09-13 22:50:00|7434.6|7430.6|7434.3|7430.3|7435.7|7431.7|7434.3|7430.3|0
1631573700000|2021-09-13 22:55:00|7434.4|7430.4|7433.8|7429.8|7434.4|7430.4|7432.4|7428.4|0
1631574000000|2021-09-13 23:00:00|7434.2|7430.2|7433.6|7429.6|7435.5|7431.5|7433.5|7429.5|0
1631574300000|2021-09-13 23:05:00|7433.2|7429.2|7433|7429|7433.7|7429.7|7432.2|7428.2|0
1631574600000|2021-09-13 23:10:00|7432.6|7428.6|7430.8|7426.8|7432.6|7428.6|7430.4|7426.4|0
1631574900000|2021-09-13 23:15:00|7430.7|7426.7|7430.3|7426.3|7431|7427|7430|7426|0
1631575200000|2021-09-13 23:20:00|7429.9|7425.9|7430.7|7426.7|7430.7|7426.7|7429.9|7425.9|0
1631575500000|2021-09-13 23:25:00|7430.9|7426.9|7432.6|7428.6|7433|7429|7430.9|7426.9|0
1631575800000|2021-09-13 23:30:00|7432.2|7428.2|7432.4|7428.4|7432.6|7428.6|7431.7|7427.7|0
1631576100000|2021-09-13 23:35:00|7432.5|7428.5|7431|7427|7432.5|7428.5|7430.6|7426.6|0
1631576400000|2021-09-13 23:40:00|7431.3|7427.3|7431|7427|7431.3|7427.3|7430.6|7426.6|0
1631576700000|2021-09-13 23:45:00|7430.8|7426.8|7431.7|7427.7|7431.7|7427.7|7430.6|7426.6|0
1631577000000|2021-09-13 23:50:00|7427.5|7425.5|7435|7433|7435.5|7433.5|7421|7419|681
1631577300000|2021-09-13 23:55:00|7435.5|7433.5|7437|7435|7439|7437|7435|7433|148
1631577600000|2021-09-14 00:00:00|7437.5|7435.5|7424|7423|7437.5|7435.5|7422|7421|461
1631577900000|2021-09-14 00:05:00|7424.5|7423.5|7413|7412|7424.5|7423.5|7412.5|7411.5|576
1631578200000|2021-09-14 00:10:00|7413.5|7412.5|7402.5|7401.5|7413.5|7412.5|7397|7396|577
1631578500000|2021-09-14 00:15:00|7402|7401|7396.5|7395.5|7402|7401|7391.5|7390.5|694
1631578800000|2021-09-14 00:20:00|7396|7395|7395|7394|7399.5|7398.5|7391.5|7390.5|513
1631579100000|2021-09-14 00:25:00|7395.5|7394.5|7396|7395|7397.5|7396.5|7389.5|7388.5|475
1631579400000|2021-09-14 00:30:00|7395.5|7394.5|7391.5|7390.5|7399.5|7398.5|7387.5|7386.5|747
1631579700000|2021-09-14 00:35:00|7392|7391|7396.5|7395.5|7398.5|7397.5|7391.5|7390.5|412
1631580000000|2021-09-14 00:40:00|7397|7396|7394.5|7393.5|7400|7399|7393.5|7392.5|452
1631580300000|2021-09-14 00:45:00|7394|7393|7402.5|7401.5|7404.5|7403.5|7394|7393|456
1631580600000|2021-09-14 00:50:00|7403|7402|7403|7402|7406.5|7405.5|7402|7401|356
1631580900000|2021-09-14 00:55:00|7403.5|7402.5|7410|7409|7410.5|7409.5|7403|7402|266
1631581200000|2021-09-14 01:00:00|7410.5|7409.5|7415.5|7414.5|7415.5|7414.5|7408.5|7407.5|368
1631581500000|2021-09-14 01:05:00|7415|7414|7410.5|7409.5|7415|7414|7405.5|7404.5|275
1631581800000|2021-09-14 01:10:00|7411|7410|7407.5|7406.5|7414|7413|7405.5|7404.5|383
1631582100000|2021-09-14 01:15:00|7407|7406|7406.5|7405.5|7413|7412|7405|7404|288
1631582400000|2021-09-14 01:20:00|7406|7405|7405.5|7404.5|7407.5|7406.5|7402.5|7401.5|379
1631582700000|2021-09-14 01:25:00|7406|7405|7403.5|7402.5|7410.5|7409.5|7400.5|7399.5|376
1631583000000|2021-09-14 01:30:00|7404|7403|7402.5|7401.5|7405|7404|7397.5|7396.5|372
1631583300000|2021-09-14 01:35:00|7401.5|7400.5|7406.5|7405.5|7409.5|7408.5|7401|7400|310
1631583600000|2021-09-14 01:40:00|7407|7406|7414|7413|7414.5|7413.5|7404.5|7403.5|356
1631583900000|2021-09-14 01:45:00|7413.5|7412.5|7414.5|7413.5|7417.5|7416.5|7411|7410|308
1631584200000|2021-09-14 01:50:00|7415|7414|7417.5|7416.5|7419.5|7418.5|7414.5|7413.5|185
1631584500000|2021-09-14 01:55:00|7417|7416|7420|7419|7423.5|7422.5|7415.5|7414.5|251
1631584800000|2021-09-14 02:00:00|7420.5|7419.5|7422|7421|7427.5|7426.5|7417.5|7416.5|324
1631585100000|2021-09-14 02:05:00|7422.5|7421.5|7421.5|7420.5|7426|7425|7421|7420|239
1631585400000|2021-09-14 02:10:00|7421|7420|7414.5|7413.5|7421.5|7420.5|7413|7412|248
1631585700000|2021-09-14 02:15:00|7413.5|7412.5|7415.5|7414.5|7417.5|7416.5|7410.5|7409.5|291
1631586000000|2021-09-14 02:20:00|7416|7415|7414.5|7413.5|7420.5|7419.5|7414.5|7413.5|260
1631586300000|2021-09-14 02:25:00|7415|7414|7405.5|7404.5|7415.5|7414.5|7405|7404|303
1631586600000|2021-09-14 02:30:00|7404.5|7403.5|7399.5|7398.5|7405.5|7404.5|7398|7397|346
1631586900000|2021-09-14 02:35:00|7399|7398|7394.5|7393.5|7399.5|7398.5|7392.5|7391.5|417
1631587200000|2021-09-14 02:40:00|7393.5|7392.5|7393|7392|7395.5|7394.5|7389.5|7388.5|442
1631587500000|2021-09-14 02:45:00|7392.5|7391.5|7395.5|7394.5|7397|7396|7390.5|7389.5|204
1631587800000|2021-09-14 02:50:00|7394.5|7393.5|7396.5|7395.5|7399.5|7398.5|7393|7392|258
1631588100000|2021-09-14 02:55:00|7396|7395|7394.5|7393.5|7398.5|7397.5|7394|7393|179
1631588400000|2021-09-14 03:00:00|7395|7394|7405.5|7404.5|7407.5|7406.5|7394.5|7393.5|416
1631588700000|2021-09-14 03:05:00|7404.5|7403.5|7403.5|7402.5|7408.5|7407.5|7400.5|7399.5|301
1631589000000|2021-09-14 03:10:00|7404|7403|7408|7407|7410.5|7409.5|7404|7403|210
1631589300000|2021-09-14 03:15:00|7407.5|7406.5|7410|7409|7411.5|7410.5|7404.5|7403.5|322
1631589600000|2021-09-14 03:20:00|7410.5|7409.5|7415.5|7414.5|7415.5|7414.5|7409.5|7408.5|162
1631589900000|2021-09-14 03:25:00|7414.5|7413.5|7416.5|7415.5|7418|7417|7412.5|7411.5|332
1631590200000|2021-09-14 03:30:00|7417|7416|7415.5|7414.5|7418.5|7417.5|7413.5|7412.5|220
1631590500000|2021-09-14 03:35:00|7416|7415|7427.5|7426.5|7427.5|7426.5|7415.5|7414.5|329
1631590800000|2021-09-14 03:40:00|7428.5|7427.5|7429.5|7428.5|7434.5|7433.5|7427.5|7426.5|463
1631591100000|2021-09-14 03:45:00|7430|7429|7427|7426|7432.5|7431.5|7426.5|7425.5|227
1631591400000|2021-09-14 03:50:00|7426.5|7425.5|7426.5|7425.5|7429.5|7428.5|7425.5|7424.5|193
1631591700000|2021-09-14 03:55:00|7427|7426|7429.5|7428.5|7433.5|7432.5|7426.5|7425.5|218
1631592000000|2021-09-14 04:00:00|7430.5|7429.5|7428.5|7427.5|7434.5|7433.5|7428.5|7427.5|265
1631592300000|2021-09-14 04:05:00|7428|7427|7429.5|7428.5|7430.5|7429.5|7425.5|7424.5|177
1631592600000|2021-09-14 04:10:00|7430|7429|7423.5|7422.5|7430|7429|7423.5|7422.5|235
1631592900000|2021-09-14 04:15:00|7424|7423|7424.5|7423.5|7425.5|7424.5|7423.5|7422.5|141
1631593200000|2021-09-14 04:20:00|7425|7424|7431.5|7430.5|7432.5|7431.5|7425|7424|322
1631593500000|2021-09-14 04:25:00|7431|7430|7434.5|7433.5|7435|7434|7428.5|7427.5|116
1631593800000|2021-09-14 04:30:00|7435|7434|7440.5|7439.5|7440.5|7439.5|7433.5|7432.5|258
1631594100000|2021-09-14 04:35:00|7440|7439|7437.5|7436.5|7442.5|7441.5|7437.5|7436.5|244
1631594400000|2021-09-14 04:40:00|7436.5|7435.5|7436|7435|7439|7438|7434.5|7433.5|225
1631594700000|2021-09-14 04:45:00|7436.5|7435.5|7430.5|7429.5|7438.5|7437.5|7429.5|7428.5|130
1631595000000|2021-09-14 04:50:00|7431|7430|7436.5|7435.5|7436.5|7435.5|7430|7429|160
1631595300000|2021-09-14 04:55:00|7437|7436|7428.5|7427.5|7437.5|7436.5|7428.5|7427.5|328
1631595600000|2021-09-14 05:00:00|7429|7428|7431.5|7430.5|7434|7433|7429|7428|246
1631595900000|2021-09-14 05:05:00|7432.5|7431.5|7431.5|7430.5|7432.5|7431.5|7430.5|7429.5|134
1631596200000|2021-09-14 05:10:00|7432|7431|7432.5|7431.5|7432.5|7431.5|7427.5|7426.5|188
1631596500000|2021-09-14 05:15:00|7433|7432|7432.5|7431.5|7437.5|7436.5|7431.5|7430.5|293
1631596800000|2021-09-14 05:20:00|7433|7432|7437|7436|7437.5|7436.5|7433|7432|153
1631597100000|2021-09-14 05:25:00|7437.5|7436.5|7444.5|7443.5|7444.5|7443.5|7436.5|7435.5|216
1631597400000|2021-09-14 05:30:00|7445|7444|7440.5|7439.5|7445|7444|7438.5|7437.5|217
1631597700000|2021-09-14 05:35:00|7441|7440|7442.5|7441.5|7446|7445|7441|7440|294
1631598000000|2021-09-14 05:40:00|7443.5|7442.5|7441.5|7440.5|7443.5|7442.5|7439.5|7438.5|178
1631598300000|2021-09-14 05:45:00|7442.5|7441.5|7444|7443|7445.5|7444.5|7441.5|7440.5|103
1631598600000|2021-09-14 05:50:00|7444.5|7443.5|7445.5|7444.5|7447.5|7446.5|7444|7443|202
1631598900000|2021-09-14 05:55:00|7444.5|7443.5|7442.5|7441.5|7446.5|7445.5|7442.5|7441.5|349
1631599200000|2021-09-14 06:00:00|7442.8|7440.8|7434.8|7432.8|7442.8|7440.8|7432.8|7430.8|725
1631599500000|2021-09-14 06:05:00|7435.3|7433.3|7437.3|7435.3|7438.8|7436.8|7433.8|7431.8|931
1631599800000|2021-09-14 06:10:00|7437.8|7435.8|7431.8|7429.8|7437.8|7435.8|7431.3|7429.3|729
1631600100000|2021-09-14 06:15:00|7432.3|7430.3|7431.8|7429.8|7432.8|7430.8|7430.3|7428.3|256
1631600400000|2021-09-14 06:20:00|7432.3|7430.3|7432.8|7430.8|7432.8|7430.8|7430.8|7428.8|208
1631600700000|2021-09-14 06:25:00|7433.3|7431.3|7434.3|7432.3|7441.8|7439.8|7432.3|7430.3|574
1631601000000|2021-09-14 06:30:00|7435.8|7431.8|7433.6|7429.6|7435.9|7431.9|7433.6|7429.6|0
1631601300000|2021-09-14 06:35:00|7433.5|7429.5|7428.8|7424.8|7433.9|7429.9|7428.8|7424.8|0
1631601600000|2021-09-14 06:40:00|7428.1|7424.1|7428.1|7424.1|7429.4|7425.4|7427.7|7423.7|0
1631601900000|2021-09-14 06:45:00|7428.4|7424.4|7430.3|7426.3|7431.7|7427.7|7428.1|7424.1|0
1631602200000|2021-09-14 06:50:00|7429.9|7425.9|7428.5|7424.5|7430.4|7426.4|7428.1|7424.1|0
1631602500000|2021-09-14 06:55:00|7428.1|7424.1|7427.2|7423.2|7428.4|7424.4|7426.5|7422.5|0
1631602800000|2021-09-14 07:00:00|7426.8|7422.8|7428|7424|7431.2|7427.2|7425.1|7421.1|0
1631603100000|2021-09-14 07:05:00|7427.6|7423.6|7431.3|7427.3|7431.7|7427.7|7427.2|7423.2|0
1631603400000|2021-09-14 07:10:00|7429.8|7426.8|7414.8|7411.8|7429.8|7426.8|7414.3|7411.3|222
1631603700000|2021-09-14 07:15:00|7414.3|7411.3|7418.8|7415.8|7418.8|7415.8|7413.3|7410.3|132
1631604000000|2021-09-14 07:20:00|7419.3|7416.3|7410.8|7407.8|7419.3|7416.3|7410.3|7407.3|59
1631604300000|2021-09-14 07:25:00|7410.3|7407.3|7414.3|7411.3|7414.3|7411.3|7409.8|7406.8|65
1631604600000|2021-09-14 07:30:00|7413.8|7410.8|7407.3|7404.3|7414.3|7411.3|7406.8|7403.8|93
1631604900000|2021-09-14 07:35:00|7407.8|7404.8|7409.8|7406.8|7410.3|7407.3|7406.8|7403.8|56
1631605200000|2021-09-14 07:40:00|7409.3|7406.3|7405.3|7402.3|7409.3|7406.3|7405.3|7402.3|87
1631605500000|2021-09-14 07:45:00|7405.8|7402.8|7409.3|7406.3|7409.3|7406.3|7403.8|7400.8|116
1631605800000|2021-09-14 07:50:00|7408.8|7405.8|7412.3|7409.3|7414.3|7411.3|7408.8|7405.8|74
1631606100000|2021-09-14 07:55:00|7412.8|7409.8|7413.3|7410.3|7415.3|7412.3|7411.8|7408.8|38
1631606400000|2021-09-14 08:00:00|7412.8|7409.8|7415.3|7412.3|7417.3|7414.3|7412.8|7409.8|53
1631606700000|2021-09-14 08:05:00|7415.8|7412.8|7416.3|7413.3|7417.3|7414.3|7413.3|7410.3|27
1631607000000|2021-09-14 08:10:00|7416.8|7413.8|7417.3|7414.3|7418.3|7415.3|7415.8|7412.8|37
1631607300000|2021-09-14 08:15:00|7416.8|7413.8|7410.8|7407.8|7417.3|7414.3|7410.3|7407.3|18
1631607600000|2021-09-14 08:20:00|7410.3|7407.3|7413.3|7410.3|7415.3|7412.3|7409.3|7406.3|59
1631607900000|2021-09-14 08:25:00|7413.8|7410.8|7418.8|7415.8|7419.3|7416.3|7413.3|7410.3|33
1631608200000|2021-09-14 08:30:00|7419.3|7416.3|7420.3|7417.3|7421.3|7418.3|7419.3|7416.3|28
1631608500000|2021-09-14 08:35:00|7419.8|7416.8|7423.8|7420.8|7425.3|7422.3|7419.8|7416.8|28
1631608800000|2021-09-14 08:40:00|7424.3|7421.3|7422.3|7419.3|7424.8|7421.8|7422.3|7419.3|23
1631609100000|2021-09-14 08:45:00|7422.8|7419.8|7418.3|7415.3|7423.3|7420.3|7418.3|7415.3|28
1631609400000|2021-09-14 08:50:00|7418.8|7415.8|7421.3|7418.3|7421.3|7418.3|7418.3|7415.3|16
1631609700000|2021-09-14 08:55:00|7420.8|7417.8|7421.3|7418.3|7422.8|7419.8|7420.3|7417.3|8
1631610000000|2021-09-14 09:00:00|7421.8|7418.8|7420.3|7417.3|7424.3|7421.3|7420.3|7417.3|17
1631610300000|2021-09-14 09:05:00|7420.8|7417.8|7424.3|7421.3|7425.3|7422.3|7420.3|7417.3|19
1631610600000|2021-09-14 09:10:00|7423.8|7420.8|7428.3|7425.3|7428.8|7425.8|7423.8|7420.8|78
1631610900000|2021-09-14 09:15:00|7427.8|7424.8|7426.3|7423.3|7428.3|7425.3|7425.3|7422.3|35
1631611200000|2021-09-14 09:20:00|7425.8|7422.8|7423.3|7420.3|7426.3|7423.3|7423.3|7420.3|19
1631611500000|2021-09-14 09:25:00|7423.8|7420.8|7423.8|7420.8|7425.3|7422.3|7423.3|7420.3|15
1631611800000|2021-09-14 09:30:00|7424.3|7421.3|7425.3|7422.3|7425.3|7422.3|7422.3|7419.3|15
1631612100000|2021-09-14 09:35:00|7425.8|7422.8|7425.3|7422.3|7426.3|7423.3|7424.3|7421.3|33
1631612400000|2021-09-14 09:40:00|7424.8|7421.8|7423.3|7420.3|7425.8|7422.8|7422.8|7419.8|13
1631612700000|2021-09-14 09:45:00|7422.8|7419.8|7422.3|7419.3|7422.8|7419.8|7421.8|7418.8|5
1631613000000|2021-09-14 09:50:00|7422.8|7419.8|7418.8|7415.8|7422.8|7419.8|7418.3|7415.3|19
1631613300000|2021-09-14 09:55:00|7418.3|7415.3|7417.3|7414.3|7419.3|7416.3|7417.3|7414.3|30
1631613600000|2021-09-14 10:00:00|7416.8|7413.8|7418.8|7415.8|7418.8|7415.8|7415.8|7412.8|25
1631613900000|2021-09-14 10:05:00|7419.3|7416.3|7419.8|7416.8|7419.8|7416.8|7418.3|7415.3|5
1631614200000|2021-09-14 10:10:00|7420.3|7417.3|7422.3|7419.3|7422.8|7419.8|7420.3|7417.3|20
1631614500000|2021-09-14 10:15:00|7421.8|7418.8|7423.3|7420.3|7424.3|7421.3|7421.8|7418.8|7
1631614800000|2021-09-14 10:20:00|7422.8|7419.8|7421.3|7418.3|7423.3|7420.3|7421.3|7418.3|5
1631615100000|2021-09-14 10:25:00|7421.8|7418.8|7422.8|7419.8|7423.3|7420.3|7421.8|7418.8|22
1631615400000|2021-09-14 10:30:00|7423.3|7420.3|7422.3|7419.3|7424.3|7421.3|7421.8|7418.8|6
1631615700000|2021-09-14 10:35:00|7422.8|7419.8|7422.8|7419.8|7423.3|7420.3|7421.3|7418.3|11
1631616000000|2021-09-14 10:40:00|7423.3|7420.3|7426.3|7423.3|7426.3|7423.3|7422.8|7419.8|16
1631616300000|2021-09-14 10:45:00|7426.8|7423.8|7424.3|7421.3|7427.3|7424.3|7424.3|7421.3|13
1631616600000|2021-09-14 10:50:00|7424.8|7421.8|7422.3|7419.3|7425.3|7422.3|7421.8|7418.8|9
1631616900000|2021-09-14 10:55:00|7422.8|7419.8|7424.3|7421.3|7424.3|7421.3|7421.3|7418.3|4
1631617200000|2021-09-14 11:00:00|7423.3|7420.3|7423.3|7420.3|7424.3|7421.3|7422.8|7419.8|10
1631617500000|2021-09-14 11:05:00|7423.8|7420.8|7419.3|7416.3|7424.3|7421.3|7418.8|7415.8|29
1631617800000|2021-09-14 11:10:00|7418.8|7415.8|7420.3|7417.3|7420.3|7417.3|7418.8|7415.8|6
1631618100000|2021-09-14 11:15:00|7420.8|7417.8|7421.3|7418.3|7421.8|7418.8|7419.8|7416.8|16
1631618400000|2021-09-14 11:20:00|7421.8|7418.8|7420.8|7417.8|7421.8|7418.8|7420.3|7417.3|7
1631618700000|2021-09-14 11:25:00|7420.3|7417.3|7419.8|7416.8|7421.3|7418.3|7419.3|7416.3|8
1631619000000|2021-09-14 11:30:00|7419.3|7416.3|7422.3|7419.3|7422.3|7419.3|7418.8|7415.8|24
1631619300000|2021-09-14 11:35:00|7421.8|7418.8|7419.8|7416.8|7422.8|7419.8|7419.3|7416.3|12
1631619600000|2021-09-14 11:40:00|7420.3|7417.3|7419.3|7416.3|7421.8|7418.8|7418.8|7415.8|5
1631619900000|2021-09-14 11:45:00|7418.3|7415.3|7415.3|7412.3|7418.8|7415.8|7415.3|7412.3|31
1631620200000|2021-09-14 11:50:00|7415.8|7412.8|7412.3|7409.3|7415.8|7412.8|7408.8|7405.8|85
1631620500000|2021-09-14 11:55:00|7412.8|7409.8|7412.8|7409.8|7413.8|7410.8|7410.3|7407.3|15
1631620800000|2021-09-14 12:00:00|7413.3|7410.3|7414.3|7411.3|7414.8|7411.8|7410.3|7407.3|20
1631621100000|2021-09-14 12:05:00|7414.8|7411.8|7414.3|7411.3|7415.3|7412.3|7412.8|7409.8|13
1631621400000|2021-09-14 12:10:00|7413.8|7410.8|7414.3|7411.3|7414.3|7411.3|7411.3|7408.3|21
1631621700000|2021-09-14 12:15:00|7414.8|7411.8|7416.8|7413.8|7416.8|7413.8|7414.3|7411.3|15
1631622000000|2021-09-14 12:20:00|7416.3|7413.3|7417.3|7414.3|7417.8|7414.8|7415.8|7412.8|8
1631622300000|2021-09-14 12:25:00|7416.8|7413.8|7418.8|7415.8|7419.3|7416.3|7416.8|7413.8|13
1631622600000|2021-09-14 12:30:00|7419.3|7416.3|7426.8|7423.8|7430.3|7427.3|7419.3|7416.3|297
1631622900000|2021-09-14 12:35:00|7427.3|7424.3|7428.8|7425.8|7432.8|7429.8|7427.3|7424.3|86
1631623200000|2021-09-14 12:40:00|7429.3|7426.3|7431.3|7428.3|7433.3|7430.3|7429.3|7426.3|25
1631623500000|2021-09-14 12:45:00|7431.8|7428.8|7431.8|7428.8|7433.3|7430.3|7430.3|7427.3|35
1631623800000|2021-09-14 12:50:00|7431.3|7428.3|7429.3|7426.3|7432.3|7429.3|7429.3|7426.3|25
1631624100000|2021-09-14 12:55:00|7428.8|7425.8|7427.3|7424.3|7429.3|7426.3|7424.3|7421.3|95
1631624400000|2021-09-14 13:00:00|7428.3|7425.3|7429.3|7426.3|7429.8|7426.8|7427.3|7424.3|62
1631624700000|2021-09-14 13:05:00|7428.8|7425.8|7426.8|7423.8|7429.3|7426.3|7426.3|7423.3|39
1631625000000|2021-09-14 13:10:00|7427.3|7424.3|7425.8|7422.8|7428.3|7425.3|7425.8|7422.8|46
1631625300000|2021-09-14 13:15:00|7426.3|7423.3|7428.3|7425.3|7428.3|7425.3|7425.8|7422.8|22
1631625600000|2021-09-14 13:20:00|7428.8|7425.8|7430.3|7427.3|7430.8|7427.8|7427.8|7424.8|42
1631625900000|2021-09-14 13:25:00|7429.8|7426.8|7430.3|7427.3|7431.3|7428.3|7429.3|7426.3|35
1631626200000|2021-09-14 13:30:00|7429.8|7426.8|7429.3|7426.3|7429.8|7426.8|7424.3|7421.3|131
1631626500000|2021-09-14 13:35:00|7430.3|7427.3|7429.3|7426.3|7431.3|7428.3|7425.8|7422.8|130
1631626800000|2021-09-14 13:40:00|7429.8|7426.8|7430.3|7427.3|7433.8|7430.8|7428.8|7425.8|98
1631627100000|2021-09-14 13:45:00|7430.8|7427.8|7428.3|7425.3|7433.3|7430.3|7428.3|7425.3|86
1631627400000|2021-09-14 13:50:00|7427.8|7424.8|7423.8|7420.8|7429.8|7426.8|7423.3|7420.3|67
1631627700000|2021-09-14 13:55:00|7423.3|7420.3|7418.8|7415.8|7425.3|7422.3|7417.8|7414.8|53
1631628000000|2021-09-14 14:00:00|7418.3|7415.3|7415.8|7412.8|7418.3|7415.3|7412.3|7409.3|99
1631628300000|2021-09-14 14:05:00|7415.3|7412.3|7418.3|7415.3|7419.3|7416.3|7415.3|7412.3|47
1631628600000|2021-09-14 14:10:00|7417.8|7414.8|7415.3|7412.3|7419.8|7416.8|7415.3|7412.3|94
1631628900000|2021-09-14 14:15:00|7414.8|7411.8|7414.3|7411.3|7416.8|7413.8|7411.3|7408.3|53
1631629200000|2021-09-14 14:20:00|7414.8|7411.8|7410.3|7407.3|7418.3|7415.3|7409.8|7406.8|234
1631629500000|2021-09-14 14:25:00|7409.8|7406.8|7417.3|7414.3|7417.8|7414.8|7409.3|7406.3|85
1631629800000|2021-09-14 14:30:00|7416.8|7413.8|7413.8|7410.8|7417.3|7414.3|7413.3|7410.3|130
1631630100000|2021-09-14 14:35:00|7413.3|7410.3|7407.3|7404.3|7416.3|7413.3|7406.8|7403.8|312
1631630400000|2021-09-14 14:40:00|7406.8|7403.8|7409.8|7406.8|7410.8|7407.8|7406.3|7403.3|68
1631630700000|2021-09-14 14:45:00|7409.3|7406.3|7409.8|7406.8|7410.3|7407.3|7407.3|7404.3|93
1631631000000|2021-09-14 14:50:00|7410.3|7407.3|7406.3|7403.3|7410.3|7407.3|7404.3|7401.3|103
1631631300000|2021-09-14 14:55:00|7405.8|7402.8|7404.3|7401.3|7406.3|7403.3|7402.3|7399.3|101
1631631600000|2021-09-14 15:00:00|7404.8|7401.8|7406.3|7403.3|7407.3|7404.3|7404.3|7401.3|50
1631631900000|2021-09-14 15:05:00|7405.8|7402.8|7408.3|7405.3|7408.8|7405.8|7405.3|7402.3|16
1631632200000|2021-09-14 15:10:00|7408.8|7405.8|7408.3|7405.3|7410.3|7407.3|7406.3|7403.3|50
1631632500000|2021-09-14 15:15:00|7407.8|7404.8|7408.8|7405.8|7412.8|7409.8|7407.3|7404.3|48
1631632800000|2021-09-14 15:20:00|7409.3|7406.3|7413.3|7410.3|7414.3|7411.3|7409.3|7406.3|18
1631633100000|2021-09-14 15:25:00|7412.8|7409.8|7413.3|7410.3|7415.3|7412.3|7410.8|7407.8|74
1631633400000|2021-09-14 15:30:00|7413.8|7410.8|7410.8|7407.8|7416.3|7413.3|7410.3|7407.3|68
1631633700000|2021-09-14 15:35:00|7411.3|7408.3|7413.3|7410.3|7413.8|7410.8|7409.8|7406.8|73
1631634000000|2021-09-14 15:40:00|7413.8|7410.8|7418.3|7415.3|7418.3|7415.3|7413.3|7410.3|57
1631634300000|2021-09-14 15:45:00|7417.8|7414.8|7417.3|7414.3|7418.3|7415.3|7414.3|7411.3|44
1631634600000|2021-09-14 15:50:00|7417.8|7414.8|7414.3|7411.3|7418.3|7415.3|7414.3|7411.3|19
1631634900000|2021-09-14 15:55:00|7414.8|7411.8|7418.8|7415.8|7418.8|7415.8|7414.8|7411.8|16
1631635200000|2021-09-14 16:00:00|7419.3|7416.3|7421.3|7418.3|7421.8|7418.8|7417.8|7414.8|22
1631635500000|2021-09-14 16:05:00|7420.8|7417.8|7420.8|7417.8|7421.3|7418.3|7420.3|7417.3|2
1631635800000|2021-09-14 16:10:00|7420.3|7417.3|7421.3|7418.3|7421.3|7418.3|7419.3|7416.3|11
1631636100000|2021-09-14 16:15:00|7421.8|7418.8|7418.3|7415.3|7421.8|7418.8|7418.3|7415.3|5
1631636400000|2021-09-14 16:20:00|7417.8|7414.8|7416.3|7413.3|7419.3|7416.3|7416.3|7413.3|22
1631636700000|2021-09-14 16:25:00|7415.8|7412.8|7416.3|7413.3|7416.8|7413.8|7415.3|7412.3|8
1631637000000|2021-09-14 16:30:00|7415.8|7412.8|7417.3|7414.3|7417.3|7414.3|7413.8|7410.8|8
1631637300000|2021-09-14 16:35:00|7417.8|7414.8|7414.3|7411.3|7418.3|7415.3|7414.3|7411.3|14
1631637600000|2021-09-14 16:40:00|7413.8|7410.8|7410.3|7407.3|7414.8|7411.8|7409.3|7406.3|16
1631637900000|2021-09-14 16:45:00|7409.8|7406.8|7410.3|7407.3|7411.8|7408.8|7409.3|7406.3|3
1631638200000|2021-09-14 16:50:00|7409.8|7406.8|7411.3|7408.3|7411.3|7408.3|7409.3|7406.3|29
1631638500000|2021-09-14 16:55:00|7410.8|7407.8|7407.8|7404.8|7411.3|7408.3|7407.8|7404.8|32
1631638800000|2021-09-14 17:00:00|7407.3|7404.3|7406.8|7403.8|7410.8|7407.8|7406.8|7403.8|20
1631639100000|2021-09-14 17:05:00|7407.3|7404.3|7402.3|7399.3|7407.3|7404.3|7401.8|7398.8|21
1631639400000|2021-09-14 17:10:00|7402.8|7399.8|7402.3|7399.3|7403.8|7400.8|7401.3|7398.3|10
1631639700000|2021-09-14 17:15:00|7402.8|7399.8|7405.3|7402.3|7405.3|7402.3|7402.3|7399.3|15
1631640000000|2021-09-14 17:20:00|7405.8|7402.8|7406.3|7403.3|7407.3|7404.3|7405.3|7402.3|1
1631640300000|2021-09-14 17:25:00|7406.8|7403.8|7406.3|7403.3|7407.3|7404.3|7405.8|7402.8|6
1631640600000|2021-09-14 17:30:00|7405.8|7402.8|7404.3|7401.3|7406.3|7403.3|7403.3|7400.3|5
1631640900000|2021-09-14 17:35:00|7403.8|7400.8|7408.8|7405.8|7409.3|7406.3|7403.3|7400.3|27
1631641200000|2021-09-14 17:40:00|7409.3|7406.3|7410.8|7407.8|7410.8|7407.8|7407.8|7404.8|4
1631641500000|2021-09-14 17:45:00|7411.3|7408.3|7409.3|7406.3|7411.3|7408.3|7409.3|7406.3|3
1631641800000|2021-09-14 17:50:00|7409.8|7406.8|7410.8|7407.8|7411.3|7408.3|7408.3|7405.3|8
1631642100000|2021-09-14 17:55:00|7411.3|7408.3|7411.3|7408.3|7411.8|7408.8|7409.8|7406.8|5
1631642400000|2021-09-14 18:00:00|7410.8|7407.8|7407.8|7404.8|7410.8|7407.8|7407.3|7404.3|10
1631642700000|2021-09-14 18:05:00|7408.3|7405.3|7407.3|7404.3|7410.8|7407.8|7407.3|7404.3|12
1631643000000|2021-09-14 18:10:00|7407.8|7404.8|7404.3|7401.3|7408.3|7405.3|7403.8|7400.8|6
1631643300000|2021-09-14 18:15:00|7403.8|7400.8|7401.8|7398.8|7403.8|7400.8|7401.3|7398.3|10
1631643600000|2021-09-14 18:20:00|7401.3|7398.3|7401.3|7398.3|7401.8|7398.8|7398.3|7395.3|39
1631643900000|2021-09-14 18:25:00|7400.8|7397.8|7399.3|7396.3|7401.3|7398.3|7398.8|7395.8|19
1631644200000|2021-09-14 18:30:00|7398.8|7395.8|7397.3|7394.3|7399.3|7396.3|7397.3|7394.3|18
1631644500000|2021-09-14 18:35:00|7396.8|7393.8|7396.3|7393.3|7397.3|7394.3|7394.8|7391.8|21
1631644800000|2021-09-14 18:40:00|7396.8|7393.8|7398.3|7395.3|7399.3|7396.3|7396.8|7393.8|22
1631645100000|2021-09-14 18:45:00|7397.8|7394.8|7393.8|7390.8|7397.8|7394.8|7393.3|7390.3|22
1631645400000|2021-09-14 18:50:00|7393.3|7390.3|7396.3|7393.3|7397.3|7394.3|7391.8|7388.8|14
1631645700000|2021-09-14 18:55:00|7396.8|7393.8|7398.3|7395.3|7398.8|7395.8|7396.3|7393.3|7
1631646000000|2021-09-14 19:00:00|7397.8|7394.8|7398.3|7395.3|7398.3|7395.3|7396.3|7393.3|9
1631646300000|2021-09-14 19:05:00|7397.8|7394.8|7398.3|7395.3|7401.3|7398.3|7397.8|7394.8|12
1631646600000|2021-09-14 19:10:00|7398.8|7395.8|7396.8|7393.8|7399.8|7396.8|7396.3|7393.3|33
1631646900000|2021-09-14 19:15:00|7397.3|7394.3|7394.3|7391.3|7397.8|7394.8|7394.3|7391.3|10
1631647200000|2021-09-14 19:20:00|7394.8|7391.8|7396.3|7393.3|7398.8|7395.8|7393.8|7390.8|13
1631647500000|2021-09-14 19:25:00|7395.8|7392.8|7394.3|7391.3|7397.8|7394.8|7394.3|7391.3|22
1631647800000|2021-09-14 19:30:00|7393.3|7390.3|7394.8|7391.8|7395.8|7392.8|7392.8|7389.8|62
1631648100000|2021-09-14 19:35:00|7394.3|7391.3|7393.8|7390.8|7395.3|7392.3|7392.8|7389.8|62
1631648400000|2021-09-14 19:40:00|7393.3|7390.3|7397.8|7394.8|7400.8|7397.8|7392.8|7389.8|110
1631648700000|2021-09-14 19:45:00|7398.3|7395.3|7398.3|7395.3|7401.3|7398.3|7397.3|7394.3|134
1631649000000|2021-09-14 19:50:00|7397.8|7394.8|7402.3|7399.3|7403.3|7400.3|7396.3|7393.3|60
1631649300000|2021-09-14 19:55:00|7402.8|7399.8|7396.3|7393.3|7403.3|7400.3|7394.3|7391.3|106
1631649600000|2021-09-14 20:00:00|7396.8|7393.8|7396.8|7393.8|7397.8|7394.8|7395.8|7392.8|29
1631649900000|2021-09-14 20:05:00|7397.3|7394.3|7397.3|7394.3|7398.3|7395.3|7396.3|7393.3|34
1631650200000|2021-09-14 20:10:00|7397.8|7394.8|7396.3|7393.3|7397.8|7394.8|7396.3|7393.3|28
1631650500000|2021-09-14 20:15:00|||||||||9
1631650800000|2021-09-14 20:20:00|7396.8|7393.8|7396.3|7393.3|7397.3|7394.3|7396.3|7393.3|16
1631651100000|2021-09-14 20:25:00|7395.8|7392.8|7395.3|7392.3|7396.3|7393.3|7395.3|7392.3|8
1631651400000|2021-09-14 20:30:00|7395.8|7392.8|7395.3|7392.3|7396.3|7393.3|7394.8|7391.8|15
1631651700000|2021-09-14 20:35:00|7394.8|7391.8|7394.3|7391.3|7394.8|7391.8|7394.3|7391.3|11
1631652000000|2021-09-14 20:40:00|7393.8|7390.8|7394.3|7391.3|7394.3|7391.3|7393.8|7390.8|15
1631652300000|2021-09-14 20:45:00|7393.8|7390.8|7392.3|7389.3|7393.8|7390.8|7392.3|7389.3|26
1631652600000|2021-09-14 20:50:00|7391.8|7388.8|7391.8|7388.8|7392.3|7389.3|7391.3|7388.3|31
1631652900000|2021-09-14 20:55:00|7392.3|7389.3|7396.3|7393.3|7396.3|7393.3|7391.8|7388.8|29
1631653200000|2021-09-14 21:00:00|7394.1|7390.1|7394.1|7390.1|7394.4|7390.4|7394.1|7390.1|1
1631653500000|2021-09-14 21:05:00|7394.3|7390.3|7394.4|7390.4|7394.4|7390.4|7394.3|7390.3|0
1631654100000|2021-09-14 21:15:00|7394.6|7390.6|7395.1|7391.1|7395.1|7391.1|7394.6|7390.6|0
1631654400000|2021-09-14 21:20:00|7394.9|7390.9|7396.2|7392.2|7396.2|7392.2|7394.9|7390.9|0
1631654700000|2021-09-14 21:25:00|7395.8|7391.8|7395.7|7391.7|7395.9|7391.9|7395.6|7391.6|0
1631655000000|2021-09-14 21:30:00|7395.5|7391.5|7395.4|7391.4|7395.8|7391.8|7395.4|7391.4|0
1631655300000|2021-09-14 21:35:00|7395.7|7391.7|7394.5|7390.5|7395.7|7391.7|7394.5|7390.5|0
1631655600000|2021-09-14 21:40:00|7394.4|7390.4|7394.1|7390.1|7394.5|7390.5|7393.7|7389.7|0
1631655900000|2021-09-14 21:45:00|7394.2|7390.2|7394.1|7390.1|7394.2|7390.2|7393.9|7389.9|0
1631656200000|2021-09-14 21:50:00|7394.2|7390.2|7394.1|7390.1|7394.3|7390.3|7393.8|7389.8|0
1631656500000|2021-09-14 21:55:00|7394.3|7390.3|7394.7|7390.7|7394.7|7390.7|7394.2|7390.2|0
1631656800000|2021-09-14 22:00:00|7395.4|7391.4|7397.9|7393.9|7399.2|7395.2|7395.1|7391.1|0
1631657100000|2021-09-14 22:05:00|7398.3|7394.3|7397.3|7393.3|7398.3|7394.3|7396.1|7392.1|0
1631657400000|2021-09-14 22:10:00|7397.7|7393.7|7398.8|7394.8|7399.6|7395.6|7397.6|7393.6|0
1631657700000|2021-09-14 22:15:00|7399|7395|7399.3|7395.3|7399.9|7395.9|7398.8|7394.8|0
1631658000000|2021-09-14 22:20:00|7399.6|7395.6|7398.3|7394.3|7399.6|7395.6|7397.4|7393.4|0
1631658300000|2021-09-14 22:25:00|7398|7394|7396.8|7392.8|7398|7394|7396.8|7392.8|0
1631658600000|2021-09-14 22:30:00|7397.2|7393.2|7394.2|7390.2|7397.6|7393.6|7394|7390|0
1631658900000|2021-09-14 22:35:00|7394.4|7390.4|7394.8|7390.8|7394.8|7390.8|7394.4|7390.4|0
1631659200000|2021-09-14 22:40:00|7394.4|7390.4|7395.8|7391.8|7396.4|7392.4|7394.4|7390.4|0
1631659500000|2021-09-14 22:45:00|7395.6|7391.6|7395.7|7391.7|7396.4|7392.4|7395.6|7391.6|0
1631659800000|2021-09-14 22:50:00|7395.5|7391.5|7397.6|7393.6|7397.6|7393.6|7395.3|7391.3|0
1631660100000|2021-09-14 22:55:00|7397.7|7393.7|7397.8|7393.8|7398.3|7394.3|7397.7|7393.7|0
1631660400000|2021-09-14 23:00:00|7398.1|7394.1|7397.7|7393.7|7398.5|7394.5|7396.7|7392.7|0
1631660700000|2021-09-14 23:05:00|7398.1|7394.1|7398.1|7394.1|7398.4|7394.4|7397.7|7393.7|0
1631661000000|2021-09-14 23:10:00|7397.9|7393.9|7397.7|7393.7|7398.1|7394.1|7396.9|7392.9|0
1631661300000|2021-09-14 23:15:00|7398.1|7394.1|7396.6|7392.6|7398.1|7394.1|7396.6|7392.6|0
1631661600000|2021-09-14 23:20:00|7396.2|7392.2|7397.3|7393.3|7397.3|7393.3|7396.2|7392.2|0
1631661900000|2021-09-14 23:25:00|7397|7393|7397.4|7393.4|7397.4|7393.4|7397|7393|0
1631662200000|2021-09-14 23:30:00|7397.8|7393.8|7396.5|7392.5|7397.8|7393.8|7396.1|7392.1|0
1631662500000|2021-09-14 23:35:00|7396.9|7392.9|7400.5|7396.5|7402|7398|7396.9|7392.9|0
1631662800000|2021-09-14 23:40:00|7400.1|7396.1|7399.8|7395.8|7400.9|7396.9|7397.8|7393.8|0
1631663100000|2021-09-14 23:45:00|7400.1|7396.1|7406|7402|7406|7402|7398.3|7394.3|0
1631663400000|2021-09-14 23:50:00|7403.8|7401.8|7404.8|7402.8|7407.8|7405.8|7394.8|7392.8|123
1631663700000|2021-09-14 23:55:00|7405.3|7403.3|7417.3|7415.3|7417.3|7415.3|7401.8|7399.8|72
1631664000000|2021-09-15 00:00:00|7416.8|7414.8|7413.8|7412.8|7426.8|7425.8|7407.3|7406.3|274
1631664300000|2021-09-15 00:05:00|7412.8|7411.8|7406.8|7405.8|7415.8|7414.8|7405.8|7404.8|266
1631664600000|2021-09-15 00:10:00|7406.3|7405.3|7407.3|7406.3|7410.8|7409.8|7403.3|7402.3|279
1631664900000|2021-09-15 00:15:00|7407.8|7406.8|7408.3|7407.3|7415.8|7414.8|7405.8|7404.8|260
1631665200000|2021-09-15 00:20:00|7408.8|7407.8|7403.3|7402.3|7412.3|7411.3|7400.8|7399.8|230
1631665500000|2021-09-15 00:25:00|7403.8|7402.8|7402.8|7401.8|7405.3|7404.3|7398.8|7397.8|163
1631665800000|2021-09-15 00:30:00|7403.3|7402.3|7399.3|7398.3|7404.3|7403.3|7398.8|7397.8|130
1631666100000|2021-09-15 00:35:00|7399.8|7398.8|7392.3|7391.3|7401.3|7400.3|7390.8|7389.8|159
1631666400000|2021-09-15 00:40:00|7391.8|7390.8|7382.3|7381.3|7393.8|7392.8|7382.3|7381.3|243
1631666700000|2021-09-15 00:45:00|7381.8|7380.8|7378.3|7377.3|7383.3|7382.3|7377.3|7376.3|210
1631667000000|2021-09-15 00:50:00|7378.8|7377.8|7384.3|7383.3|7387.8|7386.8|7378.8|7377.8|213
1631667300000|2021-09-15 00:55:00|7383.8|7382.8|7380.3|7379.3|7384.3|7383.3|7376.3|7375.3|192
1631667600000|2021-09-15 01:00:00|7379.8|7378.8|7384.3|7383.3|7386.3|7385.3|7377.3|7376.3|238
1631667900000|2021-09-15 01:05:00|7385.3|7384.3|7393.3|7392.3|7393.8|7392.8|7381.8|7380.8|294
1631668200000|2021-09-15 01:10:00|7393.8|7392.8|7389.3|7388.3|7395.3|7394.3|7386.3|7385.3|136
1631668500000|2021-09-15 01:15:00|7389.8|7388.8|7391.3|7390.3|7392.3|7391.3|7384.3|7383.3|181
1631668800000|2021-09-15 01:20:00|7391.8|7390.8|7394.3|7393.3|7398.3|7397.3|7391.8|7390.8|237
1631669100000|2021-09-15 01:25:00|7393.8|7392.8|7401.3|7400.3|7401.3|7400.3|7393.3|7392.3|183
1631669400000|2021-09-15 01:30:00|7401.8|7400.8|7399.3|7398.3|7403.3|7402.3|7398.8|7397.8|103
1631669700000|2021-09-15 01:35:00|7398.8|7397.8|7397.3|7396.3|7401.3|7400.3|7395.3|7394.3|123
1631670000000|2021-09-15 01:40:00|7397.8|7396.8|7403.3|7402.3|7404.3|7403.3|7397.3|7396.3|232
1631670300000|2021-09-15 01:45:00|7402.8|7401.8|7407.8|7406.8|7408.3|7407.3|7402.3|7401.3|149
1631670600000|2021-09-15 01:50:00|7408.3|7407.3|7404.3|7403.3|7409.3|7408.3|7404.3|7403.3|189
1631670900000|2021-09-15 01:55:00|7404.8|7403.8|7404.8|7403.8|7408.8|7407.8|7404.3|7403.3|88
1631671200000|2021-09-15 02:00:00|7404.3|7403.3|7399.3|7398.3|7406.3|7405.3|7398.8|7397.8|191
1631671500000|2021-09-15 02:05:00|7398.8|7397.8|7394.3|7393.3|7400.3|7399.3|7394.3|7393.3|185
1631671800000|2021-09-15 02:10:00|7394.8|7393.8|7397.3|7396.3|7398.8|7397.8|7393.3|7392.3|157
1631672100000|2021-09-15 02:15:00|7396.8|7395.8|7398.3|7397.3|7401.8|7400.8|7395.3|7394.3|156
1631672400000|2021-09-15 02:20:00|7399.3|7398.3|7398.3|7397.3|7399.8|7398.8|7396.8|7395.8|92
1631672700000|2021-09-15 02:25:00|7399.3|7398.3|7401.8|7400.8|7402.3|7401.3|7397.3|7396.3|58
1631673000000|2021-09-15 02:30:00|7401.3|7400.3|7399.3|7398.3|7401.8|7400.8|7397.8|7396.8|42
1631673300000|2021-09-15 02:35:00|7399.8|7398.8|7397.3|7396.3|7400.3|7399.3|7396.3|7395.3|51
1631673600000|2021-09-15 02:40:00|7396.8|7395.8|7393.3|7392.3|7397.3|7396.3|7392.8|7391.8|49
1631673900000|2021-09-15 02:45:00|7392.3|7391.3|7395.3|7394.3|7396.3|7395.3|7392.3|7391.3|70
1631674200000|2021-09-15 02:50:00|7394.8|7393.8|7396.3|7395.3|7398.3|7397.3|7393.8|7392.8|66
1631674500000|2021-09-15 02:55:00|7395.8|7394.8|7396.8|7395.8|7397.8|7396.8|7393.8|7392.8|43
1631674800000|2021-09-15 03:00:00|7396.3|7395.3|7404.3|7403.3|7405.3|7404.3|7396.3|7395.3|144
1631675100000|2021-09-15 03:05:00|7404.8|7403.8|7406.3|7405.3|7407.3|7406.3|7404.3|7403.3|61
1631675400000|2021-09-15 03:10:00|7406.8|7405.8|7404.3|7403.3|7407.3|7406.3|7402.3|7401.3|70
1631675700000|2021-09-15 03:15:00|7404.8|7403.8|7407.3|7406.3|7408.3|7407.3|7403.3|7402.3|75
1631676000000|2021-09-15 03:20:00|7407.8|7406.8|7404.3|7403.3|7408.3|7407.3|7402.3|7401.3|41
1631676300000|2021-09-15 03:25:00|7404.8|7403.8|7405.8|7404.8|7406.3|7405.3|7402.3|7401.3|23
1631676600000|2021-09-15 03:30:00|7406.3|7405.3|7403.8|7402.8|7407.3|7406.3|7403.3|7402.3|74
1631676900000|2021-09-15 03:35:00|7403.3|7402.3|7407.3|7406.3|7407.3|7406.3|7403.3|7402.3|64
1631677200000|2021-09-15 03:40:00|7407.8|7406.8|7407.3|7406.3|7408.3|7407.3|7405.3|7404.3|79
1631677500000|2021-09-15 03:45:00|7407.8|7406.8|7413.3|7412.3|7413.3|7412.3|7406.8|7405.8|90
1631677800000|2021-09-15 03:50:00|7412.3|7411.3|7418.3|7417.3|7418.8|7417.8|7412.3|7411.3|104
1631678100000|2021-09-15 03:55:00|7417.8|7416.8|7417.3|7416.3|7418.3|7417.3|7416.3|7415.3|43
1631678400000|2021-09-15 04:00:00|7417.8|7416.8|7422.3|7421.3|7422.8|7421.8|7415.3|7414.3|180
1631678700000|2021-09-15 04:05:00|7421.8|7420.8|7420.8|7419.8|7423.3|7422.3|7419.8|7418.8|89
1631679000000|2021-09-15 04:10:00|7421.3|7420.3|7414.3|7413.3|7423.3|7422.3|7414.3|7413.3|148
1631679300000|2021-09-15 04:15:00|7413.8|7412.8|7413.3|7412.3|7418.8|7417.8|7413.3|7412.3|85
1631679600000|2021-09-15 04:20:00|7413.8|7412.8|7412.3|7411.3|7418.3|7417.3|7412.3|7411.3|120
1631679900000|2021-09-15 04:25:00|7411.8|7410.8|7410.3|7409.3|7412.3|7411.3|7407.3|7406.3|183
1631680200000|2021-09-15 04:30:00|7410.8|7409.8|7420.3|7419.3|7421.3|7420.3|7410.8|7409.8|105
1631680500000|2021-09-15 04:35:00|7419.8|7418.8|7423.8|7422.8|7424.8|7423.8|7417.3|7416.3|115
1631680800000|2021-09-15 04:40:00|7423.3|7422.3|7423.8|7422.8|7425.3|7424.3|7421.8|7420.8|77
1631681100000|2021-09-15 04:45:00|7424.3|7423.3|7426.3|7425.3|7427.3|7426.3|7423.8|7422.8|70
1631681400000|2021-09-15 04:50:00|7426.8|7425.8|7424.3|7423.3|7428.3|7427.3|7424.3|7423.3|86
1631681700000|2021-09-15 04:55:00|7424.8|7423.8|7429.3|7428.3|7429.8|7428.8|7424.8|7423.8|99
1631682000000|2021-09-15 05:00:00|7428.8|7427.8|7423.8|7422.8|7429.8|7428.8|7423.8|7422.8|119
1631682300000|2021-09-15 05:05:00|7423.3|7422.3|7421.3|7420.3|7426.3|7425.3|7421.3|7420.3|98
1631682600000|2021-09-15 05:10:00|7421.8|7420.8|7422.3|7421.3|7424.3|7423.3|7420.8|7419.8|128
1631682900000|2021-09-15 05:15:00|7422.8|7421.8|7425.3|7424.3|7427.3|7426.3|7422.3|7421.3|230
1631683200000|2021-09-15 05:20:00|7425.8|7424.8|7427.3|7426.3|7427.8|7426.8|7424.3|7423.3|65
1631683500000|2021-09-15 05:25:00|7427.8|7426.8|7423.3|7422.3|7428.3|7427.3|7423.3|7422.3|85
1631683800000|2021-09-15 05:30:00|7423.8|7422.8|7422.3|7421.3|7426.3|7425.3|7422.3|7421.3|121
1631684100000|2021-09-15 05:35:00|7422.8|7421.8|7423.3|7422.3|7428.3|7427.3|7422.3|7421.3|153
1631684400000|2021-09-15 05:40:00|7422.8|7421.8|7426.3|7425.3|7428.8|7427.8|7422.8|7421.8|103
1631684700000|2021-09-15 05:45:00|7425.8|7424.8|7424.3|7423.3|7426.8|7425.8|7421.8|7420.8|117
1631685000000|2021-09-15 05:50:00|7423.8|7422.8|7415.3|7414.3|7424.3|7423.3|7414.8|7413.8|169
1631685300000|2021-09-15 05:55:00|7414.8|7413.8|7412.8|7411.8|7418.3|7417.3|7411.3|7410.3|166
1631685600000|2021-09-15 06:00:00|7413|7411|7410|7408|7413.5|7411.5|7408|7406|244
1631685900000|2021-09-15 06:05:00|7410.5|7408.5|7415.5|7413.5|7422.5|7420.5|7410|7408|822
1631686200000|2021-09-15 06:10:00|7416|7414|7417|7415|7419.5|7417.5|7412.5|7410.5|918
1631686500000|2021-09-15 06:15:00|7417.5|7415.5|7420.5|7418.5|7422.5|7420.5|7413.5|7411.5|471
1631686800000|2021-09-15 06:20:00|7420|7418|7420.5|7418.5|7421|7419|7418.5|7416.5|250
1631687100000|2021-09-15 06:25:00|7420|7418|7417.5|7415.5|7421.5|7419.5|7414.5|7412.5|541
1631687400000|2021-09-15 06:30:00|7417.1|7413.1|7417.4|7413.4|7419.3|7415.3|7416.3|7412.3|0
1631687700000|2021-09-15 06:35:00|7417|7413|7418.9|7414.9|7418.9|7414.9|7414.9|7410.9|0
1631688000000|2021-09-15 06:40:00|7419.2|7415.2|7422.5|7418.5|7422.9|7418.9|7418.9|7414.9|0
1631688300000|2021-09-15 06:45:00|7422.7|7418.7|7422.5|7418.5|7424|7420|7421.8|7417.8|0
1631688600000|2021-09-15 06:50:00|7422.9|7418.9|7422.8|7418.8|7424.3|7420.3|7422.4|7418.4|0
1631688900000|2021-09-15 06:55:00|7423.2|7419.2|7423.2|7419.2|7425.1|7421.1|7422.4|7418.4|0
1631689200000|2021-09-15 07:00:00|7423.1|7419.1|7423.7|7419.7|7427.8|7423.8|7422.1|7418.1|0
1631689500000|2021-09-15 07:05:00|7424.1|7420.1|7421.5|7417.5|7425.6|7421.6|7421.5|7417.5|0
1631689800000|2021-09-15 07:10:00|7421.1|7417.1|7419.5|7416.5|7421.1|7417.5|7416.5|7413.5|315
1631690100000|2021-09-15 07:15:00|7419|7416|7424|7421|7424|7421|7419|7416|49
1631690400000|2021-09-15 07:20:00|7423.5|7420.5|7419|7416|7423.5|7420.5|7418|7415|39
1631690700000|2021-09-15 07:25:00|7418.5|7415.5|7421|7418|7421|7418|7417|7414|38
1631691000000|2021-09-15 07:30:00|7420.5|7417.5|7420.5|7417.5|7421|7418|7419|7416|67
1631691300000|2021-09-15 07:35:00|7420|7417|7420|7417|7421.5|7418.5|7419|7416|19
1631691600000|2021-09-15 07:40:00|7419.5|7416.5|7414|7411|7420|7417|7413.5|7410.5|120
1631691900000|2021-09-15 07:45:00|7414.5|7411.5|7415|7412|7416|7413|7414|7411|55
1631692200000|2021-09-15 07:50:00|7415.5|7412.5|7417.5|7414.5|7419.5|7416.5|7415.5|7412.5|26
1631692500000|2021-09-15 07:55:00|7417|7414|7417|7414|7419|7416|7416|7413|45
1631692800000|2021-09-15 08:00:00|7417.5|7414.5|7416|7413|7417.5|7414.5|7415|7412|85
1631693100000|2021-09-15 08:05:00|7416.5|7413.5|7419|7416|7419|7416|7416|7413|23
1631693400000|2021-09-15 08:10:00|7419.5|7416.5|7420|7417|7421|7418|7419|7416|34
1631693700000|2021-09-15 08:15:00|7419.5|7416.5|7422|7419|7422.5|7419.5|7419|7416|30
1631694000000|2021-09-15 08:20:00|7421|7418|7421|7418|7421|7418|7421|7418|13
1631694300000|2021-09-15 08:25:00|7420.5|7417.5|7421.5|7418.5|7422|7419|7419|7416|55
1631694600000|2021-09-15 08:30:00|7422|7419|7423|7420|7424|7421|7421|7418|27
1631694900000|2021-09-15 08:35:00|7423.5|7420.5|7425|7422|7425|7422|7423|7420|14
1631695200000|2021-09-15 08:40:00|7425.5|7422.5|7423|7420|7426|7423|7423|7420|19
1631695500000|2021-09-15 08:45:00|7423.5|7420.5|7423|7420|7424|7421|7423|7420|21
1631695800000|2021-09-15 08:50:00|7423.5|7420.5|7426|7423|7426|7423|7423|7420|50
1631696100000|2021-09-15 08:55:00|7425.5|7422.5|7425|7422|7426.5|7423.5|7425|7422|36
1631696400000|2021-09-15 09:00:00|7425.5|7422.5|7426|7423|7426.5|7423.5|7425.5|7422.5|6
1631696700000|2021-09-15 09:05:00|||||||||9
1631697000000|2021-09-15 09:10:00|7426.5|7423.5|7425.5|7422.5|7427|7424|7425.5|7422.5|45
1631697300000|2021-09-15 09:15:00|7425|7422|7425|7422|7427|7424|7424|7421|38
1631697600000|2021-09-15 09:20:00|7424.5|7421.5|7424|7421|7425|7422|7423|7420|20
1631697900000|2021-09-15 09:25:00|7423|7420|7425|7422|7425|7422|7423|7420|21
1631698200000|2021-09-15 09:30:00|7424.5|7421.5|7426|7423|7426|7423|7424.5|7421.5|31
1631698500000|2021-09-15 09:35:00|7425.5|7422.5|7425|7422|7426|7423|7424|7421|20
1631698800000|2021-09-15 09:40:00|||||||||5
1631699100000|2021-09-15 09:45:00|7426|7423|7429|7426|7430|7427|7426|7423|61
1631699400000|2021-09-15 09:50:00|7429.5|7426.5|7429|7426|7430|7427|7429|7426|30
1631699700000|2021-09-15 09:55:00|7429.5|7426.5|7430|7427|7430|7427|7429|7426|12
1631700000000|2021-09-15 10:00:00|||||||||11
1631700300000|2021-09-15 10:05:00|7431|7428|7430|7427|7431|7428|7430|7427|26
1631700600000|2021-09-15 10:10:00|7429.5|7426.5|7429|7426|7429.5|7426.5|7429|7426|28
1631700900000|2021-09-15 10:15:00|7428.5|7425.5|7426|7423|7429|7426|7425.5|7422.5|68
1631701200000|2021-09-15 10:20:00|7425|7422|7426|7423|7427|7424|7424|7421|42
1631701500000|2021-09-15 10:25:00|7426.5|7423.5|7427.5|7424.5|7428|7425|7426|7423|8
1631701800000|2021-09-15 10:30:00|7428|7425|7426|7423|7428|7425|7426|7423|12
1631702100000|2021-09-15 10:35:00|7426.5|7423.5|7427|7424|7427|7424|7426|7423|11
1631702400000|2021-09-15 10:40:00|7426.5|7423.5|7426|7423|7427|7424|7426|7423|28
1631702700000|2021-09-15 10:45:00|7425.5|7422.5|7423|7420|7425.5|7422.5|7422.5|7419.5|17
1631703000000|2021-09-15 10:50:00|7423.5|7420.5|7424|7421|7424|7421|7423|7420|11
1631703300000|2021-09-15 10:55:00|7423|7420|7422|7419|7423|7420|7421|7418|46
1631703600000|2021-09-15 11:00:00|7422.5|7419.5|7423.5|7420.5|7424|7421|7421|7418|72
1631703900000|2021-09-15 11:05:00|7423|7420|7424|7421|7424|7421|7422.5|7419.5|5
1631704200000|2021-09-15 11:10:00|7424.5|7421.5|7422|7419|7425|7422|7422|7419|49
1631704500000|2021-09-15 11:15:00|7421|7418|7422|7419|7423|7420|7421|7418|77
1631704800000|2021-09-15 11:20:00|7422.5|7419.5|7425|7422|7425|7422|7422|7419|49
1631705100000|2021-09-15 11:25:00|7424.5|7421.5|7422.5|7419.5|7425|7422|7422|7419|28
1631705400000|2021-09-15 11:30:00|7423|7420|7420|7417|7423|7420|7420|7417|32
1631705700000|2021-09-15 11:35:00|7419.5|7416.5|7419|7416|7420|7417|7418|7415|54
1631706000000|2021-09-15 11:40:00|7418.5|7415.5|7419|7416|7420|7417|7418|7415|21
1631706300000|2021-09-15 11:45:00|7419.5|7416.5|7417.5|7414.5|7420|7417|7417|7414|78
1631706600000|2021-09-15 11:50:00|7418|7415|7420.5|7417.5|7421|7418|7417|7414|74
1631706900000|2021-09-15 11:55:00|7420|7417|7420|7417|7420.5|7417.5|7419.5|7416.5|54
1631707200000|2021-09-15 12:00:00|7420.5|7417.5|7420|7417|7421|7418|7420|7417|15
1631707500000|2021-09-15 12:05:00|7420.5|7417.5|7420|7417|7420.5|7417.5|7419.5|7416.5|58
1631707800000|2021-09-15 12:10:00|7420.5|7417.5|7420|7417|7421|7418|7419.5|7416.5|38
1631708100000|2021-09-15 12:15:00|7419.5|7416.5|7420|7417|7420.5|7417.5|7419.5|7416.5|30
1631708400000|2021-09-15 12:20:00|7419.5|7416.5|7411|7408|7420.5|7417.5|7411|7408|90
1631708700000|2021-09-15 12:25:00|7410|7407|7410|7407|7412|7409|7408.5|7405.5|89
1631709000000|2021-09-15 12:30:00|7410.5|7407.5|7417|7414|7417|7414|7410|7407|75
1631709300000|2021-09-15 12:35:00|7417.5|7414.5|7418.5|7415.5|7420|7417|7417.5|7414.5|32
1631709600000|2021-09-15 12:40:00|7419|7416|7417.5|7414.5|7420|7417|7415|7412|30
1631709900000|2021-09-15 12:45:00|7417|7414|7421|7418|7422|7419|7417|7414|20
1631710200000|2021-09-15 12:50:00|7420|7417|7424.5|7421.5|7425.5|7422.5|7420|7417|51
1631710500000|2021-09-15 12:55:00|7425|7422|7423|7420|7425|7422|7422|7419|22
1631710800000|2021-09-15 13:00:00|7422|7419|7422|7419|7424|7421|7422|7419|59
1631711100000|2021-09-15 13:05:00|7422.5|7419.5|7420|7417|7422.5|7419.5|7420|7417|13
1631711400000|2021-09-15 13:10:00|7420.5|7417.5|7421.5|7418.5|7422|7419|7420.5|7417.5|20
1631711700000|2021-09-15 13:15:00|7422|7419|7418|7415|7422|7419|7418|7415|33
1631712000000|2021-09-15 13:20:00|7417|7414|7416|7413|7418|7415|7415|7412|34
1631712300000|2021-09-15 13:25:00|7416.5|7413.5|7413|7410|7416.5|7413.5|7412|7409|57
1631712600000|2021-09-15 13:30:00|7413.5|7410.5|7418|7415|7419.5|7416.5|7413.5|7410.5|227
1631712900000|2021-09-15 13:35:00|7417|7414|7417|7414|7419|7416|7415.5|7412.5|143
1631713200000|2021-09-15 13:40:00|7416.5|7413.5|7418|7415|7418|7415|7415|7412|188
1631713500000|2021-09-15 13:45:00|7418.5|7415.5|7426.5|7423.5|7427|7424|7418.5|7415.5|138
1631713800000|2021-09-15 13:50:00|7427|7424|7423.5|7420.5|7427|7424|7421|7418|77
1631714100000|2021-09-15 13:55:00|7423|7420|7422|7419|7426|7423|7419.5|7416.5|66
1631714400000|2021-09-15 14:00:00|7422.5|7419.5|7425.5|7422.5|7428|7425|7418.5|7415.5|154
1631714700000|2021-09-15 14:05:00|7425|7422|7421|7418|7425|7422|7420|7417|87
1631715000000|2021-09-15 14:10:00|7420|7417|7414|7411|7422|7419|7411|7408|109
1631715300000|2021-09-15 14:15:00|7413.5|7410.5|7417.5|7414.5|7417.5|7414.5|7409|7406|134
1631715600000|2021-09-15 14:20:00|7417|7414|7415|7412|7419|7416|7413|7410|67
1631715900000|2021-09-15 14:25:00|7415.5|7412.5|7414|7411|7417|7414|7413|7410|102
1631716200000|2021-09-15 14:30:00|7413.5|7410.5|7419|7416|7423.5|7420.5|7413|7410|195
1631716500000|2021-09-15 14:35:00|7419.5|7416.5|7420|7417|7421.5|7418.5|7418|7415|99
1631716800000|2021-09-15 14:40:00|7420.5|7417.5|7412|7409|7420.5|7417.5|7411.5|7408.5|84
1631717100000|2021-09-15 14:45:00|7411.5|7408.5|7413|7410|7414|7411|7409|7406|190
1631717400000|2021-09-15 14:50:00|7413.5|7410.5|7411|7408|7414.5|7411.5|7410|7407|117
1631717700000|2021-09-15 14:55:00|7411.5|7408.5|7415|7412|7415|7412|7410.5|7407.5|71
1631718000000|2021-09-15 15:00:00|7415.5|7412.5|7415|7412|7417|7414|7412|7409|48
1631718300000|2021-09-15 15:05:00|7415.5|7412.5|7413|7410|7416|7413|7413|7410|42
1631718600000|2021-09-15 15:10:00|7413.5|7410.5|7410.5|7407.5|7414|7411|7410.5|7407.5|26
1631718900000|2021-09-15 15:15:00|7411|7408|7412|7409|7412.5|7409.5|7410.5|7407.5|36
1631719200000|2021-09-15 15:20:00|7412.5|7409.5|7414|7411|7415|7412|7412|7409|71
1631719500000|2021-09-15 15:25:00|7414.5|7411.5|7412|7409|7416|7413|7412|7409|116
1631719800000|2021-09-15 15:30:00|7412.5|7409.5|7410|7407|7413|7410|7409|7406|104
1631720100000|2021-09-15 15:35:00|7409.5|7406.5|7409.5|7406.5|7411.5|7408.5|7406.5|7403.5|66
1631720400000|2021-09-15 15:40:00|7410|7407|7409.5|7406.5|7410|7407|7408|7405|35
1631720700000|2021-09-15 15:45:00|7409|7406|7410|7407|7410|7407|7406|7403|70
1631721000000|2021-09-15 15:50:00|7410.5|7407.5|7412|7409|7412.5|7409.5|7409|7406|107
1631721300000|2021-09-15 15:55:00|7412.5|7409.5|7415|7412|7415.5|7412.5|7411|7408|91
1631721600000|2021-09-15 16:00:00|7415.5|7412.5|7413.5|7410.5|7415.5|7412.5|7413|7410|35
1631721900000|2021-09-15 16:05:00|7413|7410|7413|7410|7414.5|7411.5|7413|7410|28
1631722200000|2021-09-15 16:10:00|7413.5|7410.5|7413|7410|7414|7411|7413|7410|17
1631722500000|2021-09-15 16:15:00|7412|7409|7414|7411|7414.5|7411.5|7412|7409|44
1631722800000|2021-09-15 16:20:00|7414.5|7411.5|7415|7412|7415.5|7412.5|7414|7411|24
1631723100000|2021-09-15 16:25:00|7415.5|7412.5|7420.5|7417.5|7421|7418|7415|7412|71
1631723400000|2021-09-15 16:30:00|7421|7418|7426|7423|7427|7424|7420|7417|71
1631723700000|2021-09-15 16:35:00|7426.5|7423.5|7429|7426|7429|7426|7426.5|7423.5|23
1631724000000|2021-09-15 16:40:00|7429.5|7426.5|7435|7432|7435|7432|7429.5|7426.5|84
1631724300000|2021-09-15 16:45:00|7434|7431|7435|7432|7435|7432|7433|7430|23
1631724600000|2021-09-15 16:50:00|7434.5|7431.5|7435|7432|7435|7432|7434|7431|22
1631724900000|2021-09-15 16:55:00|7436|7433|7437|7434|7438|7435|7436|7433|74
1631725200000|2021-09-15 17:00:00|7437.5|7434.5|7437|7434|7438|7435|7436|7433|20
1631725500000|2021-09-15 17:05:00|7437.5|7434.5|7436|7433|7439|7436|7436|7433|32
1631725800000|2021-09-15 17:10:00|7436.5|7433.5|7439.5|7436.5|7439.5|7436.5|7436|7433|38
1631726100000|2021-09-15 17:15:00|7440|7437|7439|7436|7441.5|7438.5|7439|7436|32
1631726400000|2021-09-15 17:20:00|7439.5|7436.5|7440|7437|7441|7438|7439|7436|7
1631726700000|2021-09-15 17:25:00|7440.5|7437.5|7440|7437|7442|7439|7440|7437|24
1631727000000|2021-09-15 17:30:00|7440.5|7437.5|7445.5|7442.5|7446|7443|7440.5|7437.5|94
1631727300000|2021-09-15 17:35:00|7445|7442|7444|7441|7445.5|7442.5|7444|7441|16
1631727600000|2021-09-15 17:40:00|7444.5|7441.5|7445|7442|7445|7442|7443.5|7440.5|7
1631727900000|2021-09-15 17:45:00|7444.5|7441.5|7445|7442|7447|7444|7444.5|7441.5|58
1631728200000|2021-09-15 17:50:00|7444.5|7441.5|7445|7442|7446|7443|7444|7441|12
1631728500000|2021-09-15 17:55:00|7444.5|7441.5|7443.5|7440.5|7444.5|7441.5|7443|7440|26
1631728800000|2021-09-15 18:00:00|7444|7441|7442|7439|7444.5|7441.5|7441.5|7438.5|13
1631729100000|2021-09-15 18:05:00|7442.5|7439.5|7446|7443|7446|7443|7442|7439|92
1631729400000|2021-09-15 18:10:00|7445.5|7442.5|7444|7441|7446|7443|7444|7441|8
1631729700000|2021-09-15 18:15:00|7444.5|7441.5|7444|7441|7446.5|7443.5|7444|7441|40
1631730000000|2021-09-15 18:20:00|7444.5|7441.5|7445|7442|7446|7443|7444|7441|27
1631730300000|2021-09-15 18:25:00|7445.5|7442.5|7447|7444|7449|7446|7445.5|7442.5|101
1631730600000|2021-09-15 18:30:00|7446.5|7443.5|7448.5|7445.5|7448.5|7445.5|7446.5|7443.5|11
1631730900000|2021-09-15 18:35:00|7448|7445|7449|7446|7450|7447|7448|7445|15
1631731200000|2021-09-15 18:40:00|7448.5|7445.5|7447|7444|7450|7447|7446.5|7443.5|7
1631731500000|2021-09-15 18:45:00|7447.5|7444.5|7448|7445|7448.5|7445.5|7447|7444|4
1631731800000|2021-09-15 18:50:00|7447.5|7444.5|7449|7446|7449|7446|7447|7444|33
1631732100000|2021-09-15 18:55:00|||||||||7
1631732400000|2021-09-15 19:00:00|7448.5|7445.5|7451.5|7448.5|7452|7449|7448|7445|48
1631732700000|2021-09-15 19:05:00|7452|7449|7451.5|7448.5|7452|7449|7451|7448|4
1631733000000|2021-09-15 19:10:00|7452|7449|7453|7450|7453.5|7450.5|7451.5|7448.5|13
1631733300000|2021-09-15 19:15:00|7453.5|7450.5|7456|7453|7456|7453|7452|7449|61
1631733600000|2021-09-15 19:20:00|7455.5|7452.5|7453.5|7450.5|7455.5|7452.5|7453|7450|13
1631733900000|2021-09-15 19:25:00|7454|7451|7453|7450|7454|7451|7452|7449|29
1631734200000|2021-09-15 19:30:00|7452.5|7449.5|7453|7450|7454|7451|7452|7449|41
1631734500000|2021-09-15 19:35:00|7453.5|7450.5|7457|7454|7457|7454|7453|7450|49
1631734800000|2021-09-15 19:40:00|7456|7453|7454|7451|7456|7453|7453.5|7450.5|34
1631735100000|2021-09-15 19:45:00|7454.5|7451.5|7453|7450|7454.5|7451.5|7453|7450|26
1631735400000|2021-09-15 19:50:00|7453.5|7450.5|7451.5|7448.5|7455|7452|7451|7448|64
1631735700000|2021-09-15 19:55:00|7452|7449|7451|7448|7453|7450|7449|7446|115
1631736000000|2021-09-15 20:00:00|7450.5|7447.5|7452.5|7449.5|7453|7450|7450|7447|33
1631736300000|2021-09-15 20:05:00|7452|7449|7453|7450|7453|7450|7452|7449|5
1631736600000|2021-09-15 20:10:00|7452.5|7449.5|7451.5|7448.5|7453|7450|7451|7448|73
1631736900000|2021-09-15 20:15:00|7452|7449|7451.5|7448.5|7452|7449|7450.5|7447.5|6
1631737200000|2021-09-15 20:20:00|7451|7448|7453|7450|7453|7450|7450|7447|38
1631737500000|2021-09-15 20:25:00|7453.5|7450.5|7452.5|7449.5|7454|7451|7451|7448|28
1631737800000|2021-09-15 20:30:00|7453|7450|7452.5|7449.5|7453|7450|7451.5|7448.5|24
1631738100000|2021-09-15 20:35:00|7452|7449|7453.5|7450.5|7453.5|7450.5|7452|7449|10
1631738400000|2021-09-15 20:40:00|7454|7451|7455|7452|7455|7452|7454|7451|10
1631738700000|2021-09-15 20:45:00|7454.5|7451.5|7453|7450|7454.5|7451.5|7453|7450|32
1631739000000|2021-09-15 20:50:00|7453.5|7450.5|7454|7451|7454|7451|7453|7450|10
1631739300000|2021-09-15 20:55:00|7453.5|7450.5|7451|7448|7453.5|7450.5|7448.5|7445.5|118
1631739600000|2021-09-15 21:00:00|7450.5|7446.5|7450.6|7446.6|7450.6|7446.6|7449.8|7445.8|0
1631739900000|2021-09-15 21:05:00|7450.3|7446.3|7450.3|7446.3|7450.4|7446.4|7449.8|7445.8|0
1631740200000|2021-09-15 21:10:00|7450|7446|7450.1|7446.1|7450.2|7446.2|7449.7|7445.7|0
1631740500000|2021-09-15 21:15:00|7449.9|7445.9|7449.2|7445.2|7449.9|7445.9|7448.6|7444.6|0
1631740800000|2021-09-15 21:20:00|7448.5|7444.5|7448.6|7444.6|7449.2|7445.2|7448.2|7444.2|0
1631741100000|2021-09-15 21:25:00|7448.5|7444.5|7448.4|7444.4|7448.6|7444.6|7448|7444|0
1631741400000|2021-09-15 21:30:00|7448.3|7444.3|7448.7|7444.7|7448.8|7444.8|7448.3|7444.3|0
1631741700000|2021-09-15 21:35:00|7448.9|7444.9|7448.9|7444.9|7449.1|7445.1|7448.8|7444.8|0
1631742000000|2021-09-15 21:40:00|7449|7445|7448.9|7444.9|7449.1|7445.1|7448.7|7444.7|0
1631742300000|2021-09-15 21:45:00|7448.8|7444.8|7448.9|7444.9|7448.9|7444.9|7448.7|7444.7|0
1631742600000|2021-09-15 21:50:00|7449|7445|7449|7445|7449.3|7445.3|7448.8|7444.8|0
1631742900000|2021-09-15 21:55:00|7449.3|7445.3|7449.9|7445.9|7450.1|7446.1|7449.3|7445.3|0
1631743200000|2021-09-15 22:00:00|7450.7|7446.7|7450.2|7446.2|7451.1|7447.1|7449.1|7445.1|0
1631743500000|2021-09-15 22:05:00|7450.6|7446.6|7450.2|7446.2|7451|7447|7450.2|7446.2|0
1631743800000|2021-09-15 22:10:00|7450.3|7446.3|7451.6|7447.6|7451.6|7447.6|7450.3|7446.3|0
1631744100000|2021-09-15 22:15:00|7451.7|7447.7|7451.2|7447.2|7452|7448|7451.2|7447.2|0
1631744400000|2021-09-15 22:20:00|7451.6|7447.6|7451.2|7447.2|7451.6|7447.6|7450.8|7446.8|0
1631744700000|2021-09-15 22:25:00|7451.4|7447.4|7451.2|7447.2|7451.4|7447.4|7450.8|7446.8|0
1631745000000|2021-09-15 22:30:00|7451.6|7447.6|7449.8|7445.8|7451.6|7447.6|7449.8|7445.8|0
1631745300000|2021-09-15 22:35:00|7449.1|7445.1|7450.5|7446.5|7450.5|7446.5|7448.7|7444.7|0
1631745600000|2021-09-15 22:40:00|7450.3|7446.3|7451|7447|7451|7447|7450.1|7446.1|0
1631745900000|2021-09-15 22:45:00|7451.1|7447.1|7450.7|7446.7|7451.6|7447.6|7450.4|7446.4|0
1631746200000|2021-09-15 22:50:00|7450.8|7446.8|7450.4|7446.4|7450.8|7446.8|7450|7446|0
1631746500000|2021-09-15 22:55:00|7450.5|7446.5|7449.7|7445.7|7450.7|7446.7|7449.7|7445.7|0
1631746800000|2021-09-15 23:00:00|7449.6|7445.6|7447.9|7443.9|7449.7|7445.7|7447.1|7443.1|0
1631747100000|2021-09-15 23:05:00|7447.5|7443.5|7447.8|7443.8|7448.9|7444.9|7447.2|7443.2|0
1631747400000|2021-09-15 23:10:00|7448.1|7444.1|7447|7443|7448.1|7444.1|7447|7443|0
1631747700000|2021-09-15 23:15:00|7447.2|7443.2|7448.5|7444.5|7448.5|7444.5|7447.2|7443.2|0
1631748000000|2021-09-15 23:20:00|7448.7|7444.7|7447.8|7443.8|7448.9|7444.9|7447.8|7443.8|0
1631748300000|2021-09-15 23:25:00|7447.4|7443.4|7447.4|7443.4|7448.1|7444.1|7447.4|7443.4|0
1631748600000|2021-09-15 23:30:00|7447.6|7443.6|7446.6|7442.6|7447.8|7443.8|7446.6|7442.6|0
1631748900000|2021-09-15 23:35:00|7447|7443|7448.1|7444.1|7448.1|7444.1|7446.6|7442.6|0
1631749200000|2021-09-15 23:40:00|7447.8|7443.8|7449.3|7445.3|7449.6|7445.6|7447.4|7443.4|0
1631749500000|2021-09-15 23:45:00|7449.7|7445.7|7449.2|7445.2|7451.8|7447.8|7448.3|7444.3|0
1631749800000|2021-09-15 23:50:00|7444.5|7442.5|7452|7450|7456|7454|7444.5|7442.5|665
1631750100000|2021-09-15 23:55:00|7451.5|7449.5|7441|7439|7451.5|7449.5|7440.5|7438.5|293
1631750400000|2021-09-16 00:00:00|7440.5|7438.5|7443|7442|7445|7444|7431.5|7430.5|721
1631750700000|2021-09-16 00:05:00|7442.5|7441.5|7437|7436|7444|7443|7431|7430|568
1631751000000|2021-09-16 00:10:00|7437.5|7436.5|7440|7439|7440.5|7439.5|7429.5|7428.5|729
1631751300000|2021-09-16 00:15:00|7440.5|7439.5|7436|7435|7442|7441|7430|7429|690
1631751600000|2021-09-16 00:20:00|7436.5|7435.5|7444|7443|7446|7445|7435|7434|639
1631751900000|2021-09-16 00:25:00|7443.5|7442.5|7450|7449|7451|7450|7441.5|7440.5|454
1631752200000|2021-09-16 00:30:00|7450.5|7449.5|7441|7440|7451|7450|7441|7440|328
1631752500000|2021-09-16 00:35:00|7441.5|7440.5|7449|7448|7449|7448|7440.5|7439.5|323
1631752800000|2021-09-16 00:40:00|7449.5|7448.5|7450|7449|7451|7450|7447.5|7446.5|230
1631753100000|2021-09-16 00:45:00|7449.5|7448.5|7452|7451|7454|7453|7448|7447|232
1631753400000|2021-09-16 00:50:00|7451.5|7450.5|7462|7461|7463|7462|7450|7449|601
1631753700000|2021-09-16 00:55:00|7463|7462|7457|7456|7463|7462|7453.5|7452.5|459
1631754000000|2021-09-16 01:00:00|7458|7457|7459|7458|7459.5|7458.5|7454|7453|391
1631754300000|2021-09-16 01:05:00|7459.5|7458.5|7476|7475|7477|7476|7459|7458|1162
1631754600000|2021-09-16 01:10:00|7475.5|7474.5|7489|7488|7489|7488|7475.5|7474.5|1397
1631754900000|2021-09-16 01:15:00|7489.5|7488.5|7485|7484|7492|7491|7485|7484|811
1631755200000|2021-09-16 01:20:00|7485.5|7484.5|7480|7479|7487|7486|7479|7478|309
1631755500000|2021-09-16 01:25:00|7479.5|7478.5|7479.5|7478.5|7483|7482|7479.5|7478.5|424
1631755800000|2021-09-16 01:30:00|7479|7478|7472.5|7471.5|7481.5|7480.5|7472|7471|495
1631756100000|2021-09-16 01:35:00|7472|7471|7466|7465|7474|7473|7466|7465|319
1631756400000|2021-09-16 01:40:00|7466.5|7465.5|7470|7469|7473|7472|7466.5|7465.5|284
1631756700000|2021-09-16 01:45:00|7470.5|7469.5|7470|7469|7473|7472|7469|7468|246
1631757000000|2021-09-16 01:50:00|7469.5|7468.5|7480|7479|7480|7479|7468|7467|320
1631757300000|2021-09-16 01:55:00|7481|7480|7477|7476|7483|7482|7474|7473|359
1631757600000|2021-09-16 02:00:00|7476.5|7475.5|7468.5|7467.5|7478|7477|7467.5|7466.5|265
1631757900000|2021-09-16 02:05:00|7468|7467|7470.5|7469.5|7471.5|7470.5|7468|7467|212
1631758200000|2021-09-16 02:10:00|7470|7469|7471|7470|7471.5|7470.5|7466.5|7465.5|208
1631758500000|2021-09-16 02:15:00|7471.5|7470.5|7468.5|7467.5|7471.5|7470.5|7462.5|7461.5|452
1631758800000|2021-09-16 02:20:00|7469|7468|7473.5|7472.5|7473.5|7472.5|7469|7468|301
1631759100000|2021-09-16 02:25:00|7474.5|7473.5|7475.5|7474.5|7476.5|7475.5|7471.5|7470.5|296
1631759400000|2021-09-16 02:30:00|7476|7475|7477.5|7476.5|7478|7477|7473.5|7472.5|265
1631759700000|2021-09-16 02:35:00|7477|7476|7475.5|7474.5|7477.5|7476.5|7473.5|7472.5|123
1631760000000|2021-09-16 02:40:00|7476|7475|7477.5|7476.5|7478.5|7477.5|7474|7473|236
1631760300000|2021-09-16 02:45:00|7478|7477|7480.5|7479.5|7481.5|7480.5|7476.5|7475.5|180
1631760600000|2021-09-16 02:50:00|7479.5|7478.5|7482.5|7481.5|7482.5|7481.5|7479|7478|325
1631760900000|2021-09-16 02:55:00|7483|7482|7480.5|7479.5|7484.5|7483.5|7479.5|7478.5|351
1631761200000|2021-09-16 03:00:00|7481.5|7480.5|7477.5|7476.5|7481.5|7480.5|7475.5|7474.5|301
1631761500000|2021-09-16 03:05:00|7478|7477|7482.5|7481.5|7482.5|7481.5|7478|7477|198
1631761800000|2021-09-16 03:10:00|7482|7481|7478.5|7477.5|7483|7482|7478.5|7477.5|228
1631762100000|2021-09-16 03:15:00|7477.5|7476.5|7480.5|7479.5|7480.5|7479.5|7476.5|7475.5|263
1631762400000|2021-09-16 03:20:00|7479.5|7478.5|7472.5|7471.5|7479.5|7478.5|7471.5|7470.5|238
1631762700000|2021-09-16 03:25:00|7473|7472|7473.5|7472.5|7476|7475|7472.5|7471.5|179
1631763000000|2021-09-16 03:30:00|7473|7472|7474.5|7473.5|7476.5|7475.5|7472.5|7471.5|189
1631763300000|2021-09-16 03:35:00|7475|7474|7468.5|7467.5|7475.5|7474.5|7467.5|7466.5|305
1631763600000|2021-09-16 03:40:00|7468|7467|7465.5|7464.5|7469.5|7468.5|7465.5|7464.5|224
1631763900000|2021-09-16 03:45:00|7465|7464|7466.5|7465.5|7468|7467|7463.5|7462.5|272
1631764200000|2021-09-16 03:50:00|7467|7466|7465.5|7464.5|7467.5|7466.5|7464.5|7463.5|163
1631764500000|2021-09-16 03:55:00|7465|7464|7463.5|7462.5|7465.5|7464.5|7462.5|7461.5|196
1631764800000|2021-09-16 04:00:00|7464.5|7463.5|7463.5|7462.5|7466.5|7465.5|7463|7462|224
1631765100000|2021-09-16 04:05:00|7464|7463|7461.5|7460.5|7465|7464|7461.5|7460.5|107
1631765400000|2021-09-16 04:10:00|7462|7461|7459.5|7458.5|7463.5|7462.5|7459.5|7458.5|161
1631765700000|2021-09-16 04:15:00|7459|7458|7457.5|7456.5|7461.5|7460.5|7457.5|7456.5|170
1631766000000|2021-09-16 04:20:00|7457|7456|7455.5|7454.5|7458.5|7457.5|7454.5|7453.5|241
1631766300000|2021-09-16 04:25:00|7455|7454|7456|7455|7457.5|7456.5|7454.5|7453.5|138
1631766600000|2021-09-16 04:30:00|7455.5|7454.5|7462.5|7461.5|7463.5|7462.5|7454.5|7453.5|262
1631766900000|2021-09-16 04:35:00|7461.5|7460.5|7460.5|7459.5|7462.5|7461.5|7460.5|7459.5|153
1631767200000|2021-09-16 04:40:00|7461.5|7460.5|7459.5|7458.5|7462.5|7461.5|7459|7458|126
1631767500000|2021-09-16 04:45:00|7460|7459|7464.5|7463.5|7464.5|7463.5|7460|7459|229
1631767800000|2021-09-16 04:50:00|7465|7464|7472.5|7471.5|7472.5|7471.5|7463.5|7462.5|374
1631768100000|2021-09-16 04:55:00|7473|7472|7470.5|7469.5|7473.5|7472.5|7468.5|7467.5|342
1631768400000|2021-09-16 05:00:00|7471|7470|7471.5|7470.5|7473.5|7472.5|7469.5|7468.5|437
1631768700000|2021-09-16 05:05:00|7472|7471|7475.5|7474.5|7478.5|7477.5|7469.5|7468.5|556
1631769000000|2021-09-16 05:10:00|7474.5|7473.5|7472.5|7471.5|7474.5|7473.5|7469.5|7468.5|233
1631769300000|2021-09-16 05:15:00|7472|7471|7468.5|7467.5|7473.5|7472.5|7468.5|7467.5|230
1631769600000|2021-09-16 05:20:00|7468|7467|7466.5|7465.5|7468.5|7467.5|7465.5|7464.5|171
1631769900000|2021-09-16 05:25:00|7466|7465|7462.5|7461.5|7466.5|7465.5|7461.5|7460.5|187
1631770200000|2021-09-16 05:30:00|7463.5|7462.5|7460.5|7459.5|7463.5|7462.5|7459.5|7458.5|146
1631770500000|2021-09-16 05:35:00|7461|7460|7454.5|7453.5|7463|7462|7453.5|7452.5|464
1631770800000|2021-09-16 05:40:00|7455|7454|7455.5|7454.5|7458.5|7457.5|7454.5|7453.5|288
1631771100000|2021-09-16 05:45:00|7456.5|7455.5|7452|7451|7456.5|7455.5|7451|7450|473
1631771400000|2021-09-16 05:50:00|7451.5|7450.5|7454.5|7453.5|7458.5|7457.5|7451|7450|386
1631771700000|2021-09-16 05:55:00|7454|7453|7456.5|7455.5|7457.5|7456.5|7451.5|7450.5|522
1631772000000|2021-09-16 06:00:00|7456.8|7454.8|7461.3|7459.3|7466.8|7464.8|7455.8|7453.8|817
1631772300000|2021-09-16 06:05:00|7461.8|7459.8|7457.8|7455.8|7469.8|7467.8|7457.8|7455.8|1797
1631772600000|2021-09-16 06:10:00|7458.3|7456.3|7464.8|7462.8|7466.8|7464.8|7458.3|7456.3|971
1631772900000|2021-09-16 06:15:00|7465.3|7463.3|7460.8|7458.8|7465.8|7463.8|7459.8|7457.8|350
1631773200000|2021-09-16 06:20:00|7460.3|7458.3|7463.8|7461.8|7464.8|7462.8|7459.8|7457.8|380
1631773500000|2021-09-16 06:25:00|7464.3|7462.3|7469.3|7467.3|7469.8|7467.8|7464.3|7462.3|1360
1631773800000|2021-09-16 06:30:00|7470.5|7466.5|7468.1|7464.1|7470.5|7466.5|7467.4|7463.4|0
1631774100000|2021-09-16 06:35:00|7468.3|7464.3|7469|7465|7469.4|7465.4|7468.1|7464.1|0
1631774400000|2021-09-16 06:40:00|7468.9|7464.9|7468.1|7464.1|7469.3|7465.3|7468.1|7464.1|0
1631774700000|2021-09-16 06:45:00|7468.2|7464.2|7465|7461|7468.5|7464.5|7464.3|7460.3|0
1631775000000|2021-09-16 06:50:00|7465.2|7461.2|7467.3|7463.3|7467.6|7463.6|7465.2|7461.2|0
1631775300000|2021-09-16 06:55:00|7466.9|7462.9|7466.9|7462.9|7468.4|7464.4|7466.6|7462.6|0
1631775600000|2021-09-16 07:00:00|7466.6|7462.6|7470.7|7466.7|7470.8|7466.8|7466.2|7462.2|0
1631775900000|2021-09-16 07:05:00|7470.8|7466.8|7469.7|7465.7|7471.6|7467.6|7469.1|7465.1|0
1631776200000|2021-09-16 07:10:00|7469.8|7465.8|7478.3|7475.3|7478.3|7475.3|7469.3|7465.8|459
1631776500000|2021-09-16 07:15:00|7477.8|7474.8|7477.3|7474.3|7478.3|7475.3|7474.3|7471.3|241
1631776800000|2021-09-16 07:20:00|7478.3|7475.3|7477.3|7474.3|7481.3|7478.3|7475.3|7472.3|161
1631777100000|2021-09-16 07:25:00|7476.8|7473.8|7474.3|7471.3|7477.3|7474.3|7472.8|7469.8|141
1631777400000|2021-09-16 07:30:00|7473.8|7470.8|7472.8|7469.8|7478.3|7475.3|7472.3|7469.3|143
1631777700000|2021-09-16 07:35:00|7473.3|7470.3|7474.8|7471.8|7478.3|7475.3|7473.3|7470.3|109
1631778000000|2021-09-16 07:40:00|7474.3|7471.3|7478.3|7475.3|7480.3|7477.3|7474.3|7471.3|81
1631778300000|2021-09-16 07:45:00|7477.8|7474.8|7477.3|7474.3|7480.3|7477.3|7476.3|7473.3|39
1631778600000|2021-09-16 07:50:00|7477.8|7474.8|7477.3|7474.3|7478.3|7475.3|7476.3|7473.3|42
1631778900000|2021-09-16 07:55:00|7476.3|7473.3|7479.3|7476.3|7479.3|7476.3|7476.3|7473.3|37
1631779200000|2021-09-16 08:00:00|7478.8|7475.8|7477.3|7474.3|7478.8|7475.8|7476.3|7473.3|43
1631779500000|2021-09-16 08:05:00|7476.8|7473.8|7477.3|7474.3|7478.3|7475.3|7476.3|7473.3|44
1631779800000|2021-09-16 08:10:00|7477.8|7474.8|7477.3|7474.3|7478.3|7475.3|7476.3|7473.3|25
1631780100000|2021-09-16 08:15:00|7477.8|7474.8|7475.3|7472.3|7478.3|7475.3|7474.3|7471.3|126
1631780400000|2021-09-16 08:20:00|7475.8|7472.8|7473.3|7470.3|7476.3|7473.3|7472.8|7469.8|30
1631780700000|2021-09-16 08:25:00|7472.8|7469.8|7473.3|7470.3|7474.3|7471.3|7472.3|7469.3|32
1631781000000|2021-09-16 08:30:00|7472.8|7469.8|7473.3|7470.3|7474.3|7471.3|7472.3|7469.3|42
1631781300000|2021-09-16 08:35:00|7472.8|7469.8|7471.3|7468.3|7473.3|7470.3|7469.8|7466.8|53
1631781600000|2021-09-16 08:40:00|7471.8|7468.8|7473.3|7470.3|7473.8|7470.8|7471.3|7468.3|52
1631781900000|2021-09-16 08:45:00|7473.8|7470.8|7472.3|7469.3|7474.3|7471.3|7472.3|7469.3|27
1631782200000|2021-09-16 08:50:00|7471.3|7468.3|7471.3|7468.3|7472.8|7469.8|7471.3|7468.3|60
1631782500000|2021-09-16 08:55:00|7471.8|7468.8|7471.3|7468.3|7471.8|7468.8|7471.3|7468.3|25
1631782800000|2021-09-16 09:00:00|7471.8|7468.8|7472.3|7469.3|7472.3|7469.3|7471.3|7468.3|30
1631783100000|2021-09-16 09:05:00|7471.8|7468.8|7472.3|7469.3|7472.8|7469.8|7471.3|7468.3|24
1631783400000|2021-09-16 09:10:00|7472.8|7469.8|7472.3|7469.3|7473.3|7470.3|7471.3|7468.3|48
1631783700000|2021-09-16 09:15:00|7471.8|7468.8|7472.3|7469.3|7472.3|7469.3|7471.3|7468.3|40
1631784000000|2021-09-16 09:20:00|7472.8|7469.8|7470.3|7467.3|7473.3|7470.3|7470.3|7467.3|66
1631784300000|2021-09-16 09:25:00|7470.8|7467.8|7471.3|7468.3|7471.3|7468.3|7470.3|7467.3|70
1631784600000|2021-09-16 09:30:00|7470.8|7467.8|7470.3|7467.3|7470.8|7467.8|7470.3|7467.3|16
1631784900000|2021-09-16 09:35:00|7469.8|7466.8|7471.3|7468.3|7472.3|7469.3|7469.3|7466.3|66
1631785200000|2021-09-16 09:40:00|7470.8|7467.8|7469.3|7466.3|7470.8|7467.8|7468.3|7465.3|56
1631785500000|2021-09-16 09:45:00|7468.8|7465.8|7464.3|7461.3|7469.3|7466.3|7463.3|7460.3|122
1631785800000|2021-09-16 09:50:00|7463.8|7460.8|7463.8|7460.8|7465.3|7462.3|7463.3|7460.3|52
1631786100000|2021-09-16 09:55:00|7463.3|7460.3|7464.3|7461.3|7464.3|7461.3|7462.8|7459.8|40
1631786400000|2021-09-16 10:00:00|7464.8|7461.8|7465.3|7462.3|7465.3|7462.3|7464.3|7461.3|67
1631786700000|2021-09-16 10:05:00|7466.3|7463.3|7465.3|7462.3|7466.3|7463.3|7465.3|7462.3|32
1631787000000|2021-09-16 10:10:00|7464.3|7461.3|7463.3|7460.3|7465.3|7462.3|7463.3|7460.3|50
1631787300000|2021-09-16 10:15:00|7463.8|7460.8|7461.3|7458.3|7464.3|7461.3|7460.3|7457.3|279
1631787600000|2021-09-16 10:20:00|7460.8|7457.8|7461.3|7458.3|7461.3|7458.3|7460.8|7457.8|45
1631787900000|2021-09-16 10:25:00|7460.3|7457.3|7461.3|7458.3|7461.3|7458.3|7460.3|7457.3|33
1631788200000|2021-09-16 10:30:00|7460.8|7457.8|7460.3|7457.3|7462.3|7459.3|7459.8|7456.8|29
1631788500000|2021-09-16 10:35:00|7460.8|7457.8|7461.3|7458.3|7461.3|7458.3|7460.3|7457.3|57
1631788800000|2021-09-16 10:40:00|7460.8|7457.8|7460.3|7457.3|7461.3|7458.3|7458.8|7455.8|112
1631789100000|2021-09-16 10:45:00|7459.8|7456.8|7459.3|7456.3|7460.3|7457.3|7459.3|7456.3|40
1631789400000|2021-09-16 10:50:00|7459.8|7456.8|7460.3|7457.3|7460.3|7457.3|7459.8|7456.8|16
1631789700000|2021-09-16 10:55:00|7460.8|7457.8|7459.3|7456.3|7460.8|7457.8|7459.3|7456.3|29
1631790000000|2021-09-16 11:00:00|7458.3|7455.3|7459.3|7456.3|7460.3|7457.3|7458.3|7455.3|144
1631790300000|2021-09-16 11:05:00|7458.3|7455.3|7459.3|7456.3|7459.3|7456.3|7458.3|7455.3|41
1631790600000|2021-09-16 11:10:00|7459.8|7456.8|7460.3|7457.3|7460.3|7457.3|7459.3|7456.3|20
1631790900000|2021-09-16 11:15:00|7460.8|7457.8|7459.3|7456.3|7460.8|7457.8|7459.3|7456.3|32
1631791200000|2021-09-16 11:20:00|7459.8|7456.8|7459.3|7456.3|7460.3|7457.3|7458.3|7455.3|41
1631791500000|2021-09-16 11:25:00|7458.8|7455.8|7459.3|7456.3|7459.3|7456.3|7457.3|7454.3|47
1631791800000|2021-09-16 11:30:00|7458.8|7455.8|7457.3|7454.3|7458.8|7455.8|7457.3|7454.3|10
1631792100000|2021-09-16 11:35:00|7456.8|7453.8|7456.3|7453.3|7457.3|7454.3|7456.3|7453.3|40
1631792400000|2021-09-16 11:40:00|7456.8|7453.8|7455.3|7452.3|7456.8|7453.8|7454.3|7451.3|69
1631792700000|2021-09-16 11:45:00|7454.8|7451.8|7454.3|7451.3|7455.3|7452.3|7454.3|7451.3|21
1631793000000|2021-09-16 11:50:00|7454.8|7451.8|7453.3|7450.3|7455.3|7452.3|7453.3|7450.3|44
1631793300000|2021-09-16 11:55:00|7452.3|7449.3|7453.3|7450.3|7453.3|7450.3|7452.3|7449.3|45
1631793600000|2021-09-16 12:00:00|7452.3|7449.3|7450.3|7447.3|7452.3|7449.3|7449.3|7446.3|57
1631793900000|2021-09-16 12:05:00|7449.8|7446.8|7449.3|7446.3|7450.3|7447.3|7448.3|7445.3|73
1631794200000|2021-09-16 12:10:00|7449.8|7446.8|7449.3|7446.3|7450.3|7447.3|7448.3|7445.3|82
1631794500000|2021-09-16 12:15:00|7450.3|7447.3|7450.3|7447.3|7451.3|7448.3|7449.3|7446.3|87
1631794800000|2021-09-16 12:20:00|7450.8|7447.8|7447.3|7444.3|7451.3|7448.3|7445.8|7442.8|97
1631795100000|2021-09-16 12:25:00|7446.8|7443.8|7447.3|7444.3|7447.3|7444.3|7445.3|7442.3|33
1631795400000|2021-09-16 12:30:00|7447.8|7444.8|7451.3|7448.3|7452.8|7449.8|7446.3|7443.3|356
1631795700000|2021-09-16 12:35:00|7450.8|7447.8|7451.3|7448.3|7452.8|7449.8|7450.3|7447.3|131
1631796000000|2021-09-16 12:40:00|7451.8|7448.8|7450.8|7447.8|7452.3|7449.3|7450.3|7447.3|138
1631796300000|2021-09-16 12:45:00|7451.3|7448.3|7452.3|7449.3|7452.3|7449.3|7450.8|7447.8|16
1631796600000|2021-09-16 12:50:00|7452.8|7449.8|7452.3|7449.3|7452.8|7449.8|7451.3|7448.3|146
1631796900000|2021-09-16 12:55:00|7452.8|7449.8|7451.3|7448.3|7452.8|7449.8|7450.3|7447.3|171
1631797200000|2021-09-16 13:00:00|7451.8|7448.8|7451.3|7448.3|7452.8|7449.8|7450.3|7447.3|42
1631797500000|2021-09-16 13:05:00|7451.8|7448.8|7453.3|7450.3|7453.3|7450.3|7451.8|7448.8|71
1631797800000|2021-09-16 13:10:00|7453.8|7450.8|7452.3|7449.3|7453.8|7450.8|7451.3|7448.3|67
1631798100000|2021-09-16 13:15:00|7452.8|7449.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|40
1631798400000|2021-09-16 13:20:00|7452.8|7449.8|7450.8|7447.8|7453.3|7450.3|7450.3|7447.3|51
1631798700000|2021-09-16 13:25:00|7450.3|7447.3|7451.3|7448.3|7451.8|7448.8|7449.3|7446.3|79
1631799000000|2021-09-16 13:30:00|7451.8|7448.8|7451.3|7448.3|7454.8|7451.8|7450.3|7447.3|210
1631799300000|2021-09-16 13:35:00|7452.3|7449.3|7453.3|7450.3|7454.8|7451.8|7449.3|7446.3|157
1631799600000|2021-09-16 13:40:00|7452.8|7449.8|7451.3|7448.3|7454.3|7451.3|7450.3|7447.3|102
1631799900000|2021-09-16 13:45:00|7451.8|7448.8|7448.3|7445.3|7452.3|7449.3|7446.3|7443.3|144
1631800200000|2021-09-16 13:50:00|7447.8|7444.8|7445.3|7442.3|7451.3|7448.3|7445.3|7442.3|249
1631800500000|2021-09-16 13:55:00|7444.8|7441.8|7446.8|7443.8|7447.3|7444.3|7443.3|7440.3|136
1631800800000|2021-09-16 14:00:00|7446.3|7443.3|7440.3|7437.3|7447.3|7444.3|7438.8|7435.8|218
1631801100000|2021-09-16 14:05:00|7440.8|7437.8|7445.3|7442.3|7446.3|7443.3|7440.8|7437.8|147
1631801400000|2021-09-16 14:10:00|7444.8|7441.8|7441.3|7438.3|7447.8|7444.8|7441.3|7438.3|228
1631801700000|2021-09-16 14:15:00|7440.8|7437.8|7439.3|7436.3|7442.3|7439.3|7437.3|7434.3|198
1631802000000|2021-09-16 14:20:00|7438.8|7435.8|7442.3|7439.3|7444.3|7441.3|7437.3|7434.3|131
1631802300000|2021-09-16 14:25:00|7442.8|7439.8|7446.3|7443.3|7447.3|7444.3|7439.8|7436.8|161
1631802600000|2021-09-16 14:30:00|7445.8|7442.8|7449.8|7446.8|7450.3|7447.3|7442.3|7439.3|110
1631802900000|2021-09-16 14:35:00|7449.3|7446.3|7449.3|7446.3|7450.3|7447.3|7446.3|7443.3|118
1631803200000|2021-09-16 14:40:00|7448.8|7445.8|7443.3|7440.3|7448.8|7445.8|7441.3|7438.3|74
1631803500000|2021-09-16 14:45:00|7442.8|7439.8|7439.3|7436.3|7444.3|7441.3|7439.3|7436.3|72
1631803800000|2021-09-16 14:50:00|7438.8|7435.8|7434.3|7431.3|7440.3|7437.3|7432.3|7429.3|167
1631804100000|2021-09-16 14:55:00|7433.8|7430.8|7437.3|7434.3|7439.3|7436.3|7431.8|7428.8|142
1631804400000|2021-09-16 15:00:00|7436.8|7433.8|7436.3|7433.3|7438.3|7435.3|7434.8|7431.8|93
1631804700000|2021-09-16 15:05:00|7436.8|7433.8|7438.3|7435.3|7439.3|7436.3|7434.3|7431.3|70
1631805000000|2021-09-16 15:10:00|7437.3|7434.3|7440.3|7437.3|7442.3|7439.3|7437.3|7434.3|70
1631805300000|2021-09-16 15:15:00|7439.8|7436.8|7433.3|7430.3|7439.8|7436.8|7433.3|7430.3|90
1631805600000|2021-09-16 15:20:00|7433.8|7430.8|7434.3|7431.3|7434.3|7431.3|7430.3|7427.3|67
1631805900000|2021-09-16 15:25:00|7433.8|7430.8|7435.3|7432.3|7436.3|7433.3|7433.3|7430.3|67
1631806200000|2021-09-16 15:30:00|7435.8|7432.8|7435.3|7432.3|7439.3|7436.3|7435.3|7432.3|125
1631806500000|2021-09-16 15:35:00|7435.8|7432.8|7437.3|7434.3|7437.3|7434.3|7434.3|7431.3|66
1631806800000|2021-09-16 15:40:00|7437.8|7434.8|7435.3|7432.3|7439.3|7436.3|7435.3|7432.3|55
1631807100000|2021-09-16 15:45:00|7435.8|7432.8|7429.3|7426.3|7435.8|7432.8|7429.3|7426.3|107
1631807400000|2021-09-16 15:50:00|7429.8|7426.8|7427.8|7424.8|7430.3|7427.3|7427.3|7424.3|120
1631807700000|2021-09-16 15:55:00|7427.3|7424.3|7426.3|7423.3|7427.3|7424.3|7424.3|7421.3|221
1631808000000|2021-09-16 16:00:00|7426.8|7423.8|7424.3|7421.3|7426.8|7423.8|7424.3|7421.3|96
1631808300000|2021-09-16 16:05:00|7424.8|7421.8|7426.3|7423.3|7426.3|7423.3|7424.8|7421.8|85
1631808600000|2021-09-16 16:10:00|7425.8|7422.8|7427.8|7424.8|7428.3|7425.3|7424.3|7421.3|74
1631808900000|2021-09-16 16:15:00|7427.3|7424.3|7432.3|7429.3|7432.3|7429.3|7427.3|7424.3|75
1631809200000|2021-09-16 16:20:00|7432.8|7429.8|7432.3|7429.3|7432.8|7429.8|7431.3|7428.3|131
1631809500000|2021-09-16 16:25:00|7431.8|7428.8|7431.3|7428.3|7432.3|7429.3|7430.3|7427.3|76
1631809800000|2021-09-16 16:30:00|7431.8|7428.8|7432.3|7429.3|7432.3|7429.3|7431.3|7428.3|52
1631810100000|2021-09-16 16:35:00|7431.8|7428.8|7432.3|7429.3|7433.3|7430.3|7431.3|7428.3|73
1631810400000|2021-09-16 16:40:00|7431.8|7428.8|7435.3|7432.3|7435.3|7432.3|7431.3|7428.3|47
1631810700000|2021-09-16 16:45:00|7435.8|7432.8|7433.8|7430.8|7436.8|7433.8|7433.3|7430.3|79
1631811000000|2021-09-16 16:50:00|7434.3|7431.3|7431.3|7428.3|7435.3|7432.3|7431.3|7428.3|69
1631811300000|2021-09-16 16:55:00|7432.3|7429.3|7433.3|7430.3|7433.8|7430.8|7431.8|7428.8|95
1631811600000|2021-09-16 17:00:00|7432.3|7429.3|7430.3|7427.3|7432.3|7429.3|7430.3|7427.3|66
1631811900000|2021-09-16 17:05:00|7430.8|7427.8|7431.3|7428.3|7432.3|7429.3|7428.8|7425.8|91
1631812200000|2021-09-16 17:10:00|7430.8|7427.8|7431.3|7428.3|7431.3|7428.3|7429.3|7426.3|40
1631812500000|2021-09-16 17:15:00|7430.3|7427.3|7431.8|7428.8|7432.3|7429.3|7430.3|7427.3|36
1631812800000|2021-09-16 17:20:00|7432.3|7429.3|7436.3|7433.3|7439.8|7436.8|7432.3|7429.3|124
1631813100000|2021-09-16 17:25:00|7437.3|7434.3|7433.3|7430.3|7438.3|7435.3|7432.3|7429.3|56
1631813400000|2021-09-16 17:30:00|7432.8|7429.8|7432.3|7429.3|7433.3|7430.3|7431.3|7428.3|53
1631813700000|2021-09-16 17:35:00|7431.3|7428.3|7430.8|7427.8|7432.3|7429.3|7429.8|7426.8|62
1631814000000|2021-09-16 17:40:00|7430.3|7427.3|7428.3|7425.3|7432.3|7429.3|7428.3|7425.3|36
1631814300000|2021-09-16 17:45:00|7428.8|7425.8|7428.3|7425.3|7429.3|7426.3|7427.3|7424.3|32
1631814600000|2021-09-16 17:50:00|7428.8|7425.8|7436.3|7433.3|7436.3|7433.3|7428.3|7425.3|57
1631814900000|2021-09-16 17:55:00|7435.8|7432.8|7436.3|7433.3|7436.8|7433.8|7435.3|7432.3|34
1631815200000|2021-09-16 18:00:00|7436.8|7433.8|7434.3|7431.3|7437.3|7434.3|7434.3|7431.3|42
1631815500000|2021-09-16 18:05:00|7434.8|7431.8|7434.3|7431.3|7435.3|7432.3|7433.3|7430.3|54
1631815800000|2021-09-16 18:10:00|7434.8|7431.8|7437.3|7434.3|7439.8|7436.8|7434.8|7431.8|44
1631816100000|2021-09-16 18:15:00|7436.8|7433.8|7434.3|7431.3|7439.3|7436.3|7434.3|7431.3|40
1631816400000|2021-09-16 18:20:00|7434.8|7431.8|7434.3|7431.3|7435.3|7432.3|7433.3|7430.3|39
1631816700000|2021-09-16 18:25:00|7434.8|7431.8|7436.3|7433.3|7436.3|7433.3|7433.3|7430.3|73
1631817000000|2021-09-16 18:30:00|7437.3|7434.3|7438.3|7435.3|7439.3|7436.3|7435.3|7432.3|73
1631817300000|2021-09-16 18:35:00|7438.8|7435.8|7439.8|7436.8|7440.3|7437.3|7438.3|7435.3|56
1631817600000|2021-09-16 18:40:00|7439.3|7436.3|7437.3|7434.3|7439.3|7436.3|7436.3|7433.3|28
1631817900000|2021-09-16 18:45:00|7436.8|7433.8|7435.3|7432.3|7437.3|7434.3|7434.3|7431.3|33
1631818200000|2021-09-16 18:50:00|7434.8|7431.8|7437.3|7434.3|7438.3|7435.3|7434.3|7431.3|44
1631818500000|2021-09-16 18:55:00|7437.8|7434.8|7439.3|7436.3|7440.3|7437.3|7437.3|7434.3|37
1631818800000|2021-09-16 19:00:00|7439.8|7436.8|7441.8|7438.8|7441.8|7438.8|7437.8|7434.8|51
1631819100000|2021-09-16 19:05:00|7442.3|7439.3|7446.3|7443.3|7448.3|7445.3|7441.8|7438.8|43
1631819400000|2021-09-16 19:10:00|7446.8|7443.8|7447.3|7444.3|7449.3|7446.3|7446.3|7443.3|37
1631819700000|2021-09-16 19:15:00|7447.8|7444.8|7445.3|7442.3|7448.3|7445.3|7443.8|7440.8|16
1631820000000|2021-09-16 19:20:00|7446.3|7443.3|7446.3|7443.3|7447.8|7444.8|7445.3|7442.3|24
1631820300000|2021-09-16 19:25:00|7446.8|7443.8|7442.3|7439.3|7447.8|7444.8|7441.8|7438.8|41
1631820600000|2021-09-16 19:30:00|7442.8|7439.8|7443.3|7440.3|7445.3|7442.3|7441.3|7438.3|24
1631820900000|2021-09-16 19:35:00|7443.8|7440.8|7445.3|7442.3|7446.3|7443.3|7442.3|7439.3|33
1631821200000|2021-09-16 19:40:00|7445.8|7442.8|7452.8|7449.8|7455.3|7452.3|7445.8|7442.8|361
1631821500000|2021-09-16 19:45:00|7453.3|7450.3|7459.3|7456.3|7459.8|7456.8|7452.3|7449.3|304
1631821800000|2021-09-16 19:50:00|7458.3|7455.3|7463.3|7460.3|7464.3|7461.3|7458.3|7455.3|360
1631822100000|2021-09-16 19:55:00|7462.3|7459.3|7464.3|7461.3|7465.3|7462.3|7460.3|7457.3|365
1631822400000|2021-09-16 20:00:00|7463.3|7460.3|7456.3|7453.3|7463.8|7460.8|7455.8|7452.8|56
1631822700000|2021-09-16 20:05:00|7455.3|7452.3|7455.3|7452.3|7455.3|7452.3|7454.3|7451.3|27
1631823000000|2021-09-16 20:10:00|7454.3|7451.3|7454.8|7451.8|7456.3|7453.3|7454.3|7451.3|3
1631823300000|2021-09-16 20:15:00|7454.3|7451.3|7453.8|7450.8|7455.3|7452.3|7453.8|7450.8|2
1631823600000|2021-09-16 20:20:00|7454.3|7451.3|7452.3|7449.3|7454.3|7451.3|7451.3|7448.3|28
1631823900000|2021-09-16 20:25:00|7451.8|7448.8|7450.3|7447.3|7452.3|7449.3|7450.3|7447.3|3
1631824200000|2021-09-16 20:30:00|7450.8|7447.8|7450.3|7447.3|7451.3|7448.3|7449.3|7446.3|13
1631824500000|2021-09-16 20:35:00|7449.8|7446.8|7450.3|7447.3|7451.3|7448.3|7449.3|7446.3|10
1631824800000|2021-09-16 20:40:00|7449.8|7446.8|7449.3|7446.3|7450.3|7447.3|7449.3|7446.3|2
1631825100000|2021-09-16 20:45:00|7449.8|7446.8|7450.8|7447.8|7450.8|7447.8|7449.3|7446.3|24
1631825400000|2021-09-16 20:50:00|7451.3|7448.3|7450.8|7447.8|7452.3|7449.3|7450.3|7447.3|15
1631825700000|2021-09-16 20:55:00|7451.3|7448.3|7451.3|7448.3|7453.3|7450.3|7450.8|7447.8|11
1631826000000|2021-09-16 21:00:00|7452.3|7448.7|7452.5|7448.5|7452.7|7448.7|7452|7448|0
1631826300000|2021-09-16 21:05:00|7452.7|7448.7|7451.4|7447.4|7452.9|7448.9|7451.2|7447.2|0
1631826600000|2021-09-16 21:10:00|7451.5|7447.5|7450.6|7446.6|7452|7448|7450.2|7446.2|0
1631826900000|2021-09-16 21:15:00|7450.7|7446.7|7450.7|7446.7|7450.8|7446.8|7450.6|7446.6|0
1631827200000|2021-09-16 21:20:00|7450.9|7446.9|7450.5|7446.5|7450.9|7446.9|7450.4|7446.4|0
1631827500000|2021-09-16 21:25:00|7450.8|7446.8|7451|7447|7451|7447|7450.8|7446.8|0
1631827800000|2021-09-16 21:30:00|7450.3|7446.3|7450.4|7446.4|7450.4|7446.4|7450.2|7446.2|0
1631828100000|2021-09-16 21:35:00|7450.3|7446.3|7450.2|7446.2|7450.5|7446.5|7450.2|7446.2|0
1631828400000|2021-09-16 21:40:00|7450|7446|7449.9|7445.9|7450|7446|7449.9|7445.9|0
1631828700000|2021-09-16 21:45:00|7449.7|7445.7|7449.4|7445.4|7449.8|7445.8|7448.4|7444.4|0
1631829000000|2021-09-16 21:50:00|7449.5|7445.5|7449.6|7445.6|7449.6|7445.6|7449.5|7445.5|0
1631829300000|2021-09-16 21:55:00|7449.4|7445.4|7449.2|7445.2|7449.5|7445.5|7448.6|7444.6|0
1631829600000|2021-09-16 22:00:00|7450.2|7446.2|7449.1|7445.1|7451.5|7447.5|7449|7445|0
1631829900000|2021-09-16 22:05:00|7448.9|7444.9|7448.8|7444.8|7449.5|7445.5|7448.4|7444.4|0
1631830200000|2021-09-16 22:10:00|7449.2|7445.2|7449.3|7445.3|7449.8|7445.8|7449.2|7445.2|0
1631830500000|2021-09-16 22:15:00|7449.2|7445.2|7449.7|7445.7|7449.7|7445.7|7448.9|7444.9|0
1631830800000|2021-09-16 22:20:00|7450|7446|7450.4|7446.4|7450.8|7446.8|7449.7|7445.7|0
1631831100000|2021-09-16 22:25:00|7450.1|7446.1|7450.8|7446.8|7451.2|7447.2|7450.1|7446.1|0
1631831400000|2021-09-16 22:30:00|7451.2|7447.2|7451.3|7447.3|7451.7|7447.7|7450.5|7446.5|0
1631831700000|2021-09-16 22:35:00|7451.5|7447.5|7451.7|7447.7|7451.7|7447.7|7450.9|7446.9|0
1631832000000|2021-09-16 22:40:00|7452|7448|7451.9|7447.9|7452|7448|7451.2|7447.2|0
1631832300000|2021-09-16 22:45:00|7451.7|7447.7|7450|7446|7451.7|7447.7|7450|7446|0
1631832600000|2021-09-16 22:50:00|7449.6|7445.6|7449.9|7445.9|7450.4|7446.4|7449.6|7445.6|0
1631832900000|2021-09-16 22:55:00|7449.5|7445.5|7449.1|7445.1|7449.5|7445.5|7448.7|7444.7|0
1631833200000|2021-09-16 23:00:00|7449.5|7445.5|7449.6|7445.6|7449.9|7445.9|7449.2|7445.2|0
1631833500000|2021-09-16 23:05:00|7449.2|7445.2|7448.8|7444.8|7449.6|7445.6|7448.8|7444.8|0
1631833800000|2021-09-16 23:10:00|7448.9|7444.9|7449.3|7445.3|7449.6|7445.6|7448.8|7444.8|0
1631834100000|2021-09-16 23:15:00|7449.6|7445.6|7448.9|7444.9|7450|7446|7448.5|7444.5|0
1631834400000|2021-09-16 23:20:00|7448.5|7444.5|7448.5|7444.5|7448.8|7444.8|7447.7|7443.7|0
1631834700000|2021-09-16 23:25:00|7448.1|7444.1|7448|7444|7448.5|7444.5|7447.8|7443.8|0
1631835000000|2021-09-16 23:30:00|7448.4|7444.4|7448.1|7444.1|7448.4|7444.4|7447.8|7443.8|0
1631835300000|2021-09-16 23:35:00|7447.9|7443.9|7445.7|7441.7|7448.1|7444.1|7445.7|7441.7|0
1631835600000|2021-09-16 23:40:00|7445.3|7441.3|7447.2|7443.2|7448|7444|7441.2|7437.2|0
1631835900000|2021-09-16 23:45:00|7446.9|7442.9|7445|7441|7446.9|7442.9|7444.2|7440.2|0
1631836200000|2021-09-16 23:50:00|7447.8|7445.8|7433.8|7431.8|7449.3|7447.3|7428.8|7426.8|678
1631836500000|2021-09-16 23:55:00|7433.3|7431.3|7432.8|7430.8|7435.8|7433.8|7429.8|7427.8|240
1631836800000|2021-09-17 00:00:00|7433.3|7431.3|7420.3|7419.3|7434.3|7433.3|7419.8|7418.8|840
1631837100000|2021-09-17 00:05:00|7419.8|7418.8|7421.3|7420.3|7427.3|7426.3|7416.8|7415.8|894
1631837400000|2021-09-17 00:10:00|7421.8|7420.8|7411.8|7410.8|7422.8|7421.8|7407.3|7406.3|946
1631837700000|2021-09-17 00:15:00|7412.3|7411.3|7403.3|7402.3|7412.3|7411.3|7403.3|7402.3|934
1631838000000|2021-09-17 00:20:00|7404.3|7403.3|7414.3|7413.3|7416.3|7415.3|7399.3|7398.3|1317
1631838300000|2021-09-17 00:25:00|7414.8|7413.8|7418.3|7417.3|7418.3|7417.3|7411.8|7410.8|482
1631838600000|2021-09-17 00:30:00|7417.8|7416.8|7422.8|7421.8|7426.3|7425.3|7413.3|7412.3|719
1631838900000|2021-09-17 00:35:00|7422.3|7421.3|7419.3|7418.3|7423.3|7422.3|7416.3|7415.3|379
1631839200000|2021-09-17 00:40:00|7418.3|7417.3|7405.3|7404.3|7418.8|7417.8|7405.3|7404.3|334
1631839500000|2021-09-17 00:45:00|7404.3|7403.3|7394.3|7393.3|7406.3|7405.3|7394.3|7393.3|799
1631839800000|2021-09-17 00:50:00|7394.8|7393.8|7392.3|7391.3|7397.3|7396.3|7391.3|7390.3|538
1631840100000|2021-09-17 00:55:00|7391.8|7390.8|7397.3|7396.3|7397.3|7396.3|7387.3|7386.3|823
1631840400000|2021-09-17 01:00:00|7396.3|7395.3|7394.3|7393.3|7399.3|7398.3|7390.3|7389.3|505
1631840700000|2021-09-17 01:05:00|7393.3|7392.3|7404.3|7403.3|7404.8|7403.8|7392.3|7391.3|547
1631841000000|2021-09-17 01:10:00|7403.3|7402.3|7405.3|7404.3|7407.8|7406.8|7403.3|7402.3|327
1631841300000|2021-09-17 01:15:00|7404.3|7403.3|7398.3|7397.3|7406.3|7405.3|7398.3|7397.3|508
1631841600000|2021-09-17 01:20:00|7399.3|7398.3|7401.3|7400.3|7404.3|7403.3|7398.3|7397.3|417
1631841900000|2021-09-17 01:25:00|7400.3|7399.3|7396.2|7395.2|7402.3|7401.3|7394.2|7393.2|296
1631842200000|2021-09-17 01:30:00|7395.2|7394.2|7379.2|7378.2|7395.2|7394.2|7379.2|7378.2|738
1631842500000|2021-09-17 01:35:00|7379.7|7378.7|7388.2|7387.2|7389.2|7388.2|7379.7|7378.7|552
1631842800000|2021-09-17 01:40:00|7387.2|7386.2|7385.2|7384.2|7388.2|7387.2|7384.2|7383.2|363
1631843100000|2021-09-17 01:45:00|7386.2|7385.2|7397.2|7396.2|7398.2|7397.2|7385.2|7384.2|570
1631843400000|2021-09-17 01:50:00|7396.2|7395.2|7397.2|7396.2|7398.2|7397.2|7392.2|7391.2|299
1631843700000|2021-09-17 01:55:00|7398.2|7397.2|7390.2|7389.2|7398.2|7397.2|7389.2|7388.2|293
1631844000000|2021-09-17 02:00:00|7390.7|7389.7|7394.2|7393.2|7398.2|7397.2|7390.2|7389.2|334
1631844300000|2021-09-17 02:05:00|7393.2|7392.2|7396.2|7395.2|7398.2|7397.2|7390.2|7389.2|304
1631844600000|2021-09-17 02:10:00|7397.2|7396.2|7401.2|7400.2|7401.7|7400.7|7396.2|7395.2|323
1631844900000|2021-09-17 02:15:00|7401.7|7400.7|7404.2|7403.2|7404.2|7403.2|7400.2|7399.2|307
1631845200000|2021-09-17 02:20:00|7403.2|7402.2|7411.2|7410.2|7414.2|7413.2|7403.2|7402.2|557
1631845500000|2021-09-17 02:25:00|7410.2|7409.2|7409.7|7408.7|7413.2|7412.2|7408.2|7407.2|334
1631845800000|2021-09-17 02:30:00|7409.2|7408.2|7412.2|7411.2|7412.2|7411.2|7406.2|7405.2|314
1631846100000|2021-09-17 02:35:00|7411.2|7410.2|7417.2|7416.2|7418.2|7417.2|7411.2|7410.2|391
1631846400000|2021-09-17 02:40:00|7416.7|7415.7|7423.2|7422.2|7423.2|7422.2|7416.2|7415.2|441
1631846700000|2021-09-17 02:45:00|7423.7|7422.7|7418.2|7417.2|7424.2|7423.2|7417.2|7416.2|346
1631847000000|2021-09-17 02:50:00|7417.2|7416.2|7419.2|7418.2|7419.2|7418.2|7414.2|7413.2|298
1631847300000|2021-09-17 02:55:00|7418.2|7417.2|7415.2|7414.2|7418.2|7417.2|7412.2|7411.2|353
1631847600000|2021-09-17 03:00:00|7416.2|7415.2|7418.2|7417.2|7419.2|7418.2|7415.2|7414.2|267
1631847900000|2021-09-17 03:05:00|7419.2|7418.2|7415.2|7414.2|7420.2|7419.2|7415.2|7414.2|209
1631848200000|2021-09-17 03:10:00|7414.2|7413.2|7418.2|7417.2|7419.2|7418.2|7414.2|7413.2|315
1631848500000|2021-09-17 03:15:00|7417.2|7416.2|7411.7|7410.7|7417.7|7416.7|7411.2|7410.2|197
1631848800000|2021-09-17 03:20:00|7411.2|7410.2|7405.2|7404.2|7412.2|7411.2|7405.2|7404.2|214
1631849100000|2021-09-17 03:25:00|7405.7|7404.7|7402.2|7401.2|7405.7|7404.7|7402.2|7401.2|237
1631849400000|2021-09-17 03:30:00|7402.7|7401.7|7400.2|7399.2|7404.2|7403.2|7397.7|7396.7|253
1631849700000|2021-09-17 03:35:00|7399.2|7398.2|7401.2|7400.2|7404.2|7403.2|7398.2|7397.2|339
1631850000000|2021-09-17 03:40:00|7402.2|7401.2|7403.2|7402.2|7405.2|7404.2|7398.2|7397.2|449
1631850300000|2021-09-17 03:45:00|7402.2|7401.2|7401.2|7400.2|7403.2|7402.2|7400.2|7399.2|195
1631850600000|2021-09-17 03:50:00|7400.7|7399.7|7395.2|7394.2|7401.2|7400.2|7394.2|7393.2|303
1631850900000|2021-09-17 03:55:00|7394.7|7393.7|7396.2|7395.2|7397.7|7396.7|7393.2|7392.2|266
1631851200000|2021-09-17 04:00:00|7397.2|7396.2|7395.7|7394.7|7397.2|7396.2|7394.2|7393.2|235
1631851500000|2021-09-17 04:05:00|7396.2|7395.2|7397.2|7396.2|7401.2|7400.2|7396.2|7395.2|382
1631851800000|2021-09-17 04:10:00|7396.2|7395.2|7395.2|7394.2|7396.2|7395.2|7394.2|7393.2|184
1631852100000|2021-09-17 04:15:00|7396.2|7395.2|7389.2|7388.2|7396.2|7395.2|7388.2|7387.2|481
1631852400000|2021-09-17 04:20:00|7387.2|7386.2|7391.2|7390.2|7394.2|7393.2|7387.2|7386.2|739
1631852700000|2021-09-17 04:25:00|7392.2|7391.2|7389.2|7388.2|7393.2|7392.2|7388.2|7387.2|313
1631853000000|2021-09-17 04:30:00|7389.7|7388.7|7389.2|7388.2|7391.2|7390.2|7388.2|7387.2|610
1631853300000|2021-09-17 04:35:00|7390.2|7389.2|7387.2|7386.2|7391.2|7390.2|7387.2|7386.2|295
1631853600000|2021-09-17 04:40:00|7386.2|7385.2|7385.2|7384.2|7388.2|7387.2|7384.2|7383.2|515
1631853900000|2021-09-17 04:45:00|7384.2|7383.2|7388.2|7387.2|7390.2|7389.2|7382.2|7381.2|546
1631854200000|2021-09-17 04:50:00|7387.2|7386.2|7380.2|7379.2|7392.7|7391.7|7380.2|7379.2|807
1631854500000|2021-09-17 04:55:00|7379.2|7378.2|7377.2|7376.2|7381.2|7380.2|7377.2|7376.2|824
1631854800000|2021-09-17 05:00:00|7378.2|7377.2|7378.2|7377.2|7378.2|7377.2|7376.7|7375.7|491
1631855100000|2021-09-17 05:05:00|7379.2|7378.2|7389.2|7388.2|7389.2|7388.2|7378.2|7377.2|1176
1631855400000|2021-09-17 05:10:00|7388.2|7387.2|7395.2|7394.2|7395.2|7394.2|7387.2|7386.2|830
1631855700000|2021-09-17 05:15:00|7394.7|7393.7|7397.2|7396.2|7398.2|7397.2|7393.2|7392.2|620
1631856000000|2021-09-17 05:20:00|7398.2|7397.2|7396.2|7395.2|7400.2|7399.2|7395.2|7394.2|522
1631856300000|2021-09-17 05:25:00|7395.7|7394.7|7404.7|7403.7|7405.2|7404.2|7395.2|7394.2|530
1631856600000|2021-09-17 05:30:00|7405.2|7404.2|7401.2|7400.2|7407.2|7406.2|7401.2|7400.2|446
1631856900000|2021-09-17 05:35:00|7403.2|7402.2|7404.7|7403.7|7407.2|7406.2|7403.2|7402.2|653
1631857200000|2021-09-17 05:40:00|7405.2|7404.2|7402.2|7401.2|7405.2|7404.2|7399.2|7398.2|468
1631857500000|2021-09-17 05:45:00|7403.2|7402.2|7398.2|7397.2|7404.2|7403.2|7397.2|7396.2|490
1631857800000|2021-09-17 05:50:00|7399.2|7398.2|7397.2|7396.2|7404.2|7403.2|7396.2|7395.2|853
1631858100000|2021-09-17 05:55:00|7398.2|7397.2|7390.2|7389.2|7398.2|7397.2|7389.2|7388.2|1348
1631858400000|2021-09-17 06:00:00|7390.7|7388.7|7386.7|7384.7|7395.7|7393.7|7386.7|7384.7|1586
1631858700000|2021-09-17 06:05:00|7386.2|7384.2|7382.7|7380.7|7390.7|7388.7|7376.7|7374.7|6885
1631859000000|2021-09-17 06:10:00|7381.7|7379.7|7397.7|7395.7|7398.2|7396.2|7381.7|7379.7|2722
1631859300000|2021-09-17 06:15:00|7398.7|7396.7|7396.7|7394.7|7401.7|7399.7|7396.7|7394.7|900
1631859600000|2021-09-17 06:20:00|7395.7|7393.7|7395.7|7393.7|7399.7|7397.7|7394.7|7392.7|951
1631859900000|2021-09-17 06:25:00|7396.2|7394.2|7396.7|7394.7|7401.7|7399.7|7395.7|7393.7|1059
1631860200000|2021-09-17 06:30:00|7397.2|7393.2|7393.6|7389.6|7397.4|7393.4|7393.2|7389.2|3
1631860500000|2021-09-17 06:35:00|7394|7390|7393.2|7389.2|7394.1|7390.1|7393|7389|0
1631860800000|2021-09-17 06:40:00|7393.5|7389.5|7393.5|7389.5|7394|7390|7392.7|7388.7|0
1631861100000|2021-09-17 06:45:00|7393.2|7389.2|7394.3|7390.3|7395|7391|7392.8|7388.8|0
1631861400000|2021-09-17 06:50:00|7394.4|7390.4|7393.5|7389.5|7394.7|7390.7|7393.1|7389.1|0
1631861700000|2021-09-17 06:55:00|7393.9|7389.9|7395.7|7391.7|7396.8|7392.8|7393.5|7389.5|0
1631862000000|2021-09-17 07:00:00|7395.6|7391.6|7400|7396|7401.9|7397.9|7395.6|7391.6|0
1631862300000|2021-09-17 07:05:00|7400.2|7396.2|7393.6|7389.6|7401.1|7397.1|7393.6|7389.6|0
1631862600000|2021-09-17 07:10:00|7393.3|7389.3|7404.7|7401.7|7409.2|7406.2|7393.3|7389.3|609
1631862900000|2021-09-17 07:15:00|7405.2|7402.2|7402.2|7399.2|7407.2|7404.2|7400.2|7397.2|219
1631863200000|2021-09-17 07:20:00|7401.7|7398.7|7400.7|7397.7|7404.2|7401.2|7398.7|7395.7|173
1631863500000|2021-09-17 07:25:00|7401.2|7398.2|7400.2|7397.2|7403.7|7400.7|7400.2|7397.2|74
1631863800000|2021-09-17 07:30:00|7399.7|7396.7|7400.2|7397.2|7402.2|7399.2|7399.2|7396.2|93
1631864100000|2021-09-17 07:35:00|7400.7|7397.7|7397.7|7394.7|7401.2|7398.2|7397.2|7394.2|61
1631864400000|2021-09-17 07:40:00|7398.2|7395.2|7396.2|7393.2|7398.2|7395.2|7395.2|7392.2|88
1631864700000|2021-09-17 07:45:00|7395.2|7392.2|7396.2|7393.2|7397.2|7394.2|7394.2|7391.2|61
1631865000000|2021-09-17 07:50:00|7396.7|7393.7|7400.2|7397.2|7401.2|7398.2|7396.2|7393.2|59
1631865300000|2021-09-17 07:55:00|7399.7|7396.7|7398.7|7395.7|7400.2|7397.2|7398.2|7395.2|55
1631865600000|2021-09-17 08:00:00|7398.2|7395.2|7400.2|7397.2|7401.2|7398.2|7396.2|7393.2|77
1631865900000|2021-09-17 08:05:00|7399.2|7396.2|7399.2|7396.2|7400.7|7397.7|7398.2|7395.2|104
1631866200000|2021-09-17 08:10:00|7398.7|7395.7|7392.2|7389.2|7399.7|7396.7|7391.2|7388.2|205
1631866500000|2021-09-17 08:15:00|7392.7|7389.7|7396.2|7393.2|7396.2|7393.2|7391.7|7388.7|39
1631866800000|2021-09-17 08:20:00|7395.7|7392.7|7395.7|7392.7|7396.2|7393.2|7394.2|7391.2|64
1631867100000|2021-09-17 08:25:00|7395.2|7392.2|7395.2|7392.2|7397.2|7394.2|7394.2|7391.2|57
1631867400000|2021-09-17 08:30:00|7394.7|7391.7|7394.2|7391.2|7396.2|7393.2|7393.2|7390.2|52
1631867700000|2021-09-17 08:35:00|7394.7|7391.7|7394.2|7391.2|7396.7|7393.7|7394.2|7391.2|50
1631868000000|2021-09-17 08:40:00|7394.7|7391.7|7393.2|7390.2|7396.2|7393.2|7393.2|7390.2|30
1631868300000|2021-09-17 08:45:00|7393.7|7390.7|7397.2|7394.2|7397.7|7394.7|7393.2|7390.2|10
1631868600000|2021-09-17 08:50:00|7396.7|7393.7|7401.2|7398.2|7401.2|7398.2|7395.7|7392.7|140
1631868900000|2021-09-17 08:55:00|7400.7|7397.7|7401.2|7398.2|7402.2|7399.2|7400.2|7397.2|51
1631869200000|2021-09-17 09:00:00|7400.7|7397.7|7399.2|7396.2|7401.2|7398.2|7399.2|7396.2|59
1631869500000|2021-09-17 09:05:00|7398.7|7395.7|7396.2|7393.2|7398.7|7395.7|7396.2|7393.2|50
1631869800000|2021-09-17 09:10:00|7396.7|7393.7|7387.7|7384.7|7398.7|7395.7|7386.7|7383.7|134
1631870100000|2021-09-17 09:15:00|7387.2|7384.2|7389.7|7386.7|7390.2|7387.2|7383.2|7380.2|80
1631870400000|2021-09-17 09:20:00|7389.2|7386.2|7386.2|7383.2|7389.2|7386.2|7385.2|7382.2|39
1631870700000|2021-09-17 09:25:00|7386.7|7383.7|7388.2|7385.2|7388.7|7385.7|7385.2|7382.2|53
1631871000000|2021-09-17 09:30:00|7387.7|7384.7|7385.7|7382.7|7388.2|7385.2|7385.2|7382.2|37
1631871300000|2021-09-17 09:35:00|7386.2|7383.2|7385.2|7382.2|7386.2|7383.2|7384.2|7381.2|17
1631871600000|2021-09-17 09:40:00|7384.7|7381.7|7381.2|7378.2|7385.2|7382.2|7380.7|7377.7|32
1631871900000|2021-09-17 09:45:00|7380.7|7377.7|7380.2|7377.2|7381.2|7378.2|7377.2|7374.2|97
1631872200000|2021-09-17 09:50:00|7379.7|7376.7|7373.7|7370.7|7380.2|7377.2|7370.2|7367.2|328
1631872500000|2021-09-17 09:55:00|7373.2|7370.2|7375.7|7372.7|7375.7|7372.7|7369.2|7366.2|81
1631872800000|2021-09-17 10:00:00|7375.2|7372.2|7371.7|7368.7|7375.2|7372.2|7368.7|7365.7|47
1631873100000|2021-09-17 10:05:00|7371.2|7368.2|7375.2|7372.2|7376.2|7373.2|7369.7|7366.7|38
1631873400000|2021-09-17 10:10:00|7374.2|7371.2|7375.2|7372.2|7375.7|7372.7|7372.2|7369.2|44
1631873700000|2021-09-17 10:15:00|7374.7|7371.7|7375.2|7372.2|7377.7|7374.7|7374.2|7371.2|41
1631874000000|2021-09-17 10:20:00|7374.7|7371.7|7368.7|7365.7|7374.7|7371.7|7365.2|7362.2|150
1631874300000|2021-09-17 10:25:00|7368.2|7365.2|7368.2|7365.2|7369.2|7366.2|7364.7|7361.7|50
1631874600000|2021-09-17 10:30:00|7368.7|7365.7|7369.2|7366.2|7369.7|7366.7|7365.2|7362.2|57
1631874900000|2021-09-17 10:35:00|7368.7|7365.7|7369.7|7366.7|7369.7|7366.7|7365.7|7362.7|28
1631875200000|2021-09-17 10:40:00|7369.2|7366.2|7367.2|7364.2|7370.7|7367.7|7365.2|7362.2|51
1631875500000|2021-09-17 10:45:00|7366.2|7363.2|7372.7|7369.7|7373.2|7370.2|7365.2|7362.2|51
1631875800000|2021-09-17 10:50:00|7372.2|7369.2|7369.2|7366.2|7373.2|7370.2|7369.2|7366.2|21
1631876100000|2021-09-17 10:55:00|7369.7|7366.7|7371.2|7368.2|7373.2|7370.2|7367.2|7364.2|28
1631876400000|2021-09-17 11:00:00|7371.7|7368.7|7376.2|7373.2|7376.2|7373.2|7371.2|7368.2|68
1631876700000|2021-09-17 11:05:00|7376.7|7373.7|7371.7|7368.7|7377.2|7374.2|7371.2|7368.2|27
1631877000000|2021-09-17 11:10:00|7371.2|7368.2|7369.2|7366.2|7372.2|7369.2|7368.2|7365.2|26
1631877300000|2021-09-17 11:15:00|7368.7|7365.7|7372.7|7369.7|7373.2|7370.2|7368.7|7365.7|14
1631877600000|2021-09-17 11:20:00|7373.2|7370.2|7371.7|7368.7|7374.2|7371.2|7371.2|7368.2|20
1631877900000|2021-09-17 11:25:00|7372.2|7369.2|7367.2|7364.2|7372.2|7369.2|7365.2|7362.2|25
1631878200000|2021-09-17 11:30:00|7366.7|7363.7|7367.2|7364.2|7368.2|7365.2|7363.7|7360.7|19
1631878500000|2021-09-17 11:35:00|7366.7|7363.7|7367.7|7364.7|7371.2|7368.2|7366.2|7363.2|21
1631878800000|2021-09-17 11:40:00|7367.2|7364.2|7365.2|7362.2|7368.7|7365.7|7364.7|7361.7|55
1631879100000|2021-09-17 11:45:00|7365.7|7362.7|7363.2|7360.2|7366.2|7363.2|7363.2|7360.2|31
1631879400000|2021-09-17 11:50:00|7363.7|7360.7|7366.2|7363.2|7366.7|7363.7|7363.2|7360.2|25
1631879700000|2021-09-17 11:55:00|7365.2|7362.2|7364.2|7361.2|7366.2|7363.2|7364.2|7361.2|34
1631880000000|2021-09-17 12:00:00|7363.2|7360.2|7365.2|7362.2|7365.2|7362.2|7362.2|7359.2|69
1631880300000|2021-09-17 12:05:00|7364.7|7361.7|7364.7|7361.7|7365.7|7362.7|7363.7|7360.7|58
1631880600000|2021-09-17 12:10:00|7365.2|7362.2|7366.2|7363.2|7366.7|7363.7|7364.7|7361.7|86
1631880900000|2021-09-17 12:15:00|7366.7|7363.7|7370.2|7367.2|7370.2|7367.2|7365.2|7362.2|215
1631881200000|2021-09-17 12:20:00|7371.2|7368.2|7373.7|7370.7|7374.7|7371.7|7371.2|7368.2|40
1631881500000|2021-09-17 12:25:00|7373.2|7370.2|7374.2|7371.2|7377.7|7374.7|7373.2|7370.2|60
1631881800000|2021-09-17 12:30:00|7374.7|7371.7|7379.2|7376.2|7379.2|7376.2|7374.2|7371.2|29
1631882100000|2021-09-17 12:35:00|7379.7|7376.7|7378.7|7375.7|7380.2|7377.2|7377.7|7374.7|20
1631882400000|2021-09-17 12:40:00|7378.2|7375.2|7379.7|7376.7|7381.2|7378.2|7377.2|7374.2|27
1631882700000|2021-09-17 12:45:00|7379.2|7376.2|7379.2|7376.2|7380.2|7377.2|7378.7|7375.7|17
1631883000000|2021-09-17 12:50:00|7379.7|7376.7|7377.2|7374.2|7380.2|7377.2|7377.2|7374.2|29
1631883300000|2021-09-17 12:55:00|7377.7|7374.7|7379.2|7376.2|7380.2|7377.2|7377.2|7374.2|11
1631883600000|2021-09-17 13:00:00|7380.2|7377.2|7381.2|7378.2|7381.2|7378.2|7378.2|7375.2|32
1631883900000|2021-09-17 13:05:00|7380.2|7377.2|7377.7|7374.7|7383.2|7380.2|7377.7|7374.7|56
1631884200000|2021-09-17 13:10:00|7377.2|7374.2|7380.2|7377.2|7380.7|7377.7|7377.2|7374.2|44
1631884500000|2021-09-17 13:15:00|7379.7|7376.7|7380.2|7377.2|7381.2|7378.2|7379.7|7376.7|45
1631884800000|2021-09-17 13:20:00|7380.7|7377.7|7379.7|7376.7|7380.7|7377.7|7378.7|7375.7|28
1631885100000|2021-09-17 13:25:00|7379.2|7376.2|7372.2|7369.2|7380.7|7377.7|7371.2|7368.2|48
1631885400000|2021-09-17 13:30:00|7371.7|7368.7|7372.2|7369.2|7378.2|7375.2|7369.2|7366.2|133
1631885700000|2021-09-17 13:35:00|7372.7|7369.7|7370.2|7367.2|7374.7|7371.7|7368.2|7365.2|112
1631886000000|2021-09-17 13:40:00|7369.7|7366.7|7372.2|7369.2|7377.2|7374.2|7368.7|7365.7|79
1631886300000|2021-09-17 13:45:00|7372.7|7369.7|7367.7|7364.7|7376.2|7373.2|7366.7|7363.7|213
1631886600000|2021-09-17 13:50:00|7367.2|7364.2|7362.7|7359.7|7370.7|7367.7|7362.2|7359.2|256
1631886900000|2021-09-17 13:55:00|7362.2|7359.2|7361.2|7358.2|7362.2|7359.2|7356.2|7353.2|89
1631887200000|2021-09-17 14:00:00|7362.7|7359.7|7360.2|7357.2|7365.2|7362.2|7359.2|7356.2|94
1631887500000|2021-09-17 14:05:00|7359.7|7356.7|7359.7|7356.7|7361.2|7358.2|7354.7|7351.7|83
1631887800000|2021-09-17 14:10:00|7359.2|7356.2|7353.2|7350.2|7359.7|7356.7|7353.2|7350.2|106
1631888100000|2021-09-17 14:15:00|7352.7|7349.7|7352.7|7349.7|7354.2|7351.2|7349.2|7346.2|218
1631888400000|2021-09-17 14:20:00|7352.2|7349.2|7345.2|7342.2|7353.2|7350.2|7345.2|7342.2|188
1631888700000|2021-09-17 14:25:00|7344.7|7341.7|7348.2|7345.2|7349.2|7346.2|7342.2|7339.2|302
1631889000000|2021-09-17 14:30:00|7348.7|7345.7|7342.2|7339.2|7349.2|7346.2|7339.2|7336.2|168
1631889300000|2021-09-17 14:35:00|7341.7|7338.7|7330.2|7327.2|7343.2|7340.2|7329.2|7326.2|380
1631889600000|2021-09-17 14:40:00|7329.2|7326.2|7327.2|7324.2|7331.2|7328.2|7326.2|7323.2|191
1631889900000|2021-09-17 14:45:00|7327.7|7324.7|7334.2|7331.2|7334.2|7331.2|7318.7|7315.7|254
1631890200000|2021-09-17 14:50:00|7333.2|7330.2|7336.7|7333.7|7338.2|7335.2|7326.2|7323.2|204
1631890500000|2021-09-17 14:55:00|7336.2|7333.2|7332.2|7329.2|7337.2|7334.2|7328.2|7325.2|171
1631890800000|2021-09-17 15:00:00|7331.7|7328.7|7331.7|7328.7|7332.2|7329.2|7327.2|7324.2|104
1631891100000|2021-09-17 15:05:00|7331.2|7328.2|7332.2|7329.2|7332.7|7329.7|7326.7|7323.7|65
1631891400000|2021-09-17 15:10:00|7331.7|7328.7|7338.2|7335.2|7339.2|7336.2|7326.2|7323.2|161
1631891700000|2021-09-17 15:15:00|7338.7|7335.7|7340.7|7337.7|7342.2|7339.2|7336.7|7333.7|118
1631892000000|2021-09-17 15:20:00|7341.2|7338.2|7335.2|7332.2|7343.2|7340.2|7335.2|7332.2|134
1631892300000|2021-09-17 15:25:00|7335.7|7332.7|7332.2|7329.2|7338.2|7335.2|7330.2|7327.2|282
1631892600000|2021-09-17 15:30:00|7331.7|7328.7|7338.7|7335.7|7340.2|7337.2|7326.2|7323.2|280
1631892900000|2021-09-17 15:35:00|7339.2|7336.2|7336.7|7333.7|7340.7|7337.7|7335.2|7332.2|86
1631893200000|2021-09-17 15:40:00|7337.2|7334.2|7337.7|7334.7|7339.2|7336.2|7335.2|7332.2|27
1631893500000|2021-09-17 15:45:00|7338.2|7335.2|7341.2|7338.2|7341.7|7338.7|7335.7|7332.7|26
1631893800000|2021-09-17 15:50:00|7340.7|7337.7|7335.2|7332.2|7341.2|7338.2|7334.2|7331.2|79
1631894100000|2021-09-17 15:55:00|7335.7|7332.7|7341.2|7338.2|7342.7|7339.7|7335.2|7332.2|31
1631894400000|2021-09-17 16:00:00|7340.7|7337.7|7342.2|7339.2|7343.2|7340.2|7338.2|7335.2|49
1631894700000|2021-09-17 16:05:00|7342.7|7339.7|7344.2|7341.2|7344.2|7341.2|7341.2|7338.2|23
1631895000000|2021-09-17 16:10:00|7345.2|7342.2|7343.2|7340.2|7345.7|7342.7|7343.2|7340.2|54
1631895300000|2021-09-17 16:15:00|7343.7|7340.7|7344.2|7341.2|7344.7|7341.7|7342.2|7339.2|42
1631895600000|2021-09-17 16:20:00|7343.7|7340.7|7349.7|7346.7|7350.2|7347.2|7343.7|7340.7|31
1631895900000|2021-09-17 16:25:00|7350.2|7347.2|7347.2|7344.2|7350.2|7347.2|7346.7|7343.7|29
1631896200000|2021-09-17 16:30:00|7347.7|7344.7|7349.7|7346.7|7350.2|7347.2|7347.7|7344.7|17
1631896500000|2021-09-17 16:35:00|7350.2|7347.2|7352.7|7349.7|7354.2|7351.2|7349.2|7346.2|62
1631896800000|2021-09-17 16:40:00|7353.2|7350.2|7349.7|7346.7|7353.2|7350.2|7349.2|7346.2|12
1631897100000|2021-09-17 16:45:00|7350.2|7347.2|7348.2|7345.2|7351.2|7348.2|7347.7|7344.7|24
1631897400000|2021-09-17 16:50:00|7348.7|7345.7|7351.2|7348.2|7353.2|7350.2|7348.7|7345.7|26
1631897700000|2021-09-17 16:55:00|7351.7|7348.7|7347.2|7344.2|7352.7|7349.7|7347.2|7344.2|28
1631898000000|2021-09-17 17:00:00|7347.7|7344.7|7345.2|7342.2|7348.2|7345.2|7344.2|7341.2|16
1631898300000|2021-09-17 17:05:00|7344.7|7341.7|7343.7|7340.7|7346.2|7343.2|7343.7|7340.7|16
1631898600000|2021-09-17 17:10:00|7344.2|7341.2|7343.2|7340.2|7344.2|7341.2|7343.2|7340.2|19
1631898900000|2021-09-17 17:15:00|7343.7|7340.7|7341.2|7338.2|7345.2|7342.2|7340.2|7337.2|31
1631899200000|2021-09-17 17:20:00|7340.7|7337.7|7341.2|7338.2|7342.2|7339.2|7339.7|7336.7|22
1631899500000|2021-09-17 17:25:00|7340.2|7337.2|7342.2|7339.2|7342.2|7339.2|7338.2|7335.2|27
1631899800000|2021-09-17 17:30:00|7341.7|7338.7|7340.7|7337.7|7342.2|7339.2|7337.2|7334.2|29
1631900100000|2021-09-17 17:35:00|7341.2|7338.2|7341.2|7338.2|7342.2|7339.2|7340.2|7337.2|32
1631900400000|2021-09-17 17:40:00|7340.7|7337.7|7341.7|7338.7|7342.2|7339.2|7340.2|7337.2|7
1631900700000|2021-09-17 17:45:00|7342.2|7339.2|7335.2|7332.2|7342.2|7339.2|7335.2|7332.2|18
1631901000000|2021-09-17 17:50:00|7334.7|7331.7|7335.2|7332.2|7336.2|7333.2|7331.2|7328.2|57
1631901300000|2021-09-17 17:55:00|7334.7|7331.7|7337.2|7334.2|7337.2|7334.2|7334.7|7331.7|10
1631901600000|2021-09-17 18:00:00|7336.7|7333.7|7337.7|7334.7|7338.7|7335.7|7336.7|7333.7|13
1631901900000|2021-09-17 18:05:00|7338.2|7335.2|7343.7|7340.7|7343.7|7340.7|7337.7|7334.7|20
1631902200000|2021-09-17 18:10:00|7343.2|7340.2|7343.2|7340.2|7347.7|7344.7|7343.2|7340.2|44
1631902500000|2021-09-17 18:15:00|7343.7|7340.7|7341.7|7338.7|7346.7|7343.7|7341.7|7338.7|57
1631902800000|2021-09-17 18:20:00|7342.2|7339.2|7343.7|7340.7|7344.7|7341.7|7342.2|7339.2|6
1631903100000|2021-09-17 18:25:00|7343.2|7340.2|7341.7|7338.7|7344.7|7341.7|7341.2|7338.2|15
1631903400000|2021-09-17 18:30:00|7341.2|7338.2|7337.7|7334.7|7341.2|7338.2|7337.7|7334.7|23
1631903700000|2021-09-17 18:35:00|7338.2|7335.2|7338.7|7335.7|7339.2|7336.2|7335.2|7332.2|29
1631904000000|2021-09-17 18:40:00|7339.2|7336.2|7343.7|7340.7|7344.2|7341.2|7338.7|7335.7|9
1631904300000|2021-09-17 18:45:00|7344.2|7341.2|7345.2|7342.2|7345.7|7342.7|7341.7|7338.7|22
1631904600000|2021-09-17 18:50:00|7345.7|7342.7|7345.7|7342.7|7346.7|7343.7|7344.7|7341.7|10
1631904900000|2021-09-17 18:55:00|7345.2|7342.2|7345.2|7342.2|7347.7|7344.7|7344.2|7341.2|16
1631905200000|2021-09-17 19:00:00|7345.7|7342.7|7349.7|7346.7|7349.7|7346.7|7345.7|7342.7|37
1631905500000|2021-09-17 19:05:00|7350.2|7347.2|7343.7|7340.7|7350.2|7347.2|7343.7|7340.7|41
1631905800000|2021-09-17 19:10:00|7343.2|7340.2|7339.2|7336.2|7345.2|7342.2|7338.2|7335.2|34
1631906100000|2021-09-17 19:15:00|7338.7|7335.7|7344.2|7341.2|7344.7|7341.7|7338.2|7335.2|57
1631906400000|2021-09-17 19:20:00|7344.7|7341.7|7348.2|7345.2|7348.2|7345.2|7344.2|7341.2|36
1631906700000|2021-09-17 19:25:00|7347.7|7344.7|7346.2|7343.2|7347.7|7344.7|7344.2|7341.2|55
1631907000000|2021-09-17 19:30:00|7345.7|7342.7|7346.2|7343.2|7347.2|7344.2|7343.2|7340.2|43
1631907300000|2021-09-17 19:35:00|7346.7|7343.7|7344.2|7341.2|7347.7|7344.7|7343.2|7340.2|28
1631907600000|2021-09-17 19:40:00|7344.7|7341.7|7349.2|7346.2|7349.2|7346.2|7344.7|7341.7|16
1631907900000|2021-09-17 19:45:00|7349.7|7346.7|7343.2|7340.2|7350.2|7347.2|7343.2|7340.2|22
1631908200000|2021-09-17 19:50:00|7343.7|7340.7|7345.7|7342.7|7347.2|7344.2|7342.2|7339.2|24
1631908500000|2021-09-17 19:55:00|7345.2|7342.2|7343.7|7340.7|7352.7|7349.7|7342.2|7339.2|223
1631908800000|2021-09-17 20:00:00|7343.2|7340.2|7339.2|7336.2|7346.2|7343.2|7336.2|7333.2|47
1631909100000|2021-09-17 20:05:00|7338.7|7335.7|7335.7|7332.7|7339.2|7336.2|7335.7|7332.7|8
1631909400000|2021-09-17 20:10:00|7335.2|7332.2|7333.7|7330.7|7335.2|7332.2|7332.7|7329.7|13
1631909700000|2021-09-17 20:15:00|7334.2|7331.2|7334.7|7331.7|7334.7|7331.7|7333.2|7330.2|7
1631910000000|2021-09-17 20:20:00|7335.2|7332.2|7334.2|7331.2|7335.2|7332.2|7334.2|7331.2|7
1631910300000|2021-09-17 20:25:00|7334.7|7331.7|7333.7|7330.7|7336.2|7333.2|7333.2|7330.2|11
1631910600000|2021-09-17 20:30:00|7333.2|7330.2|7336.2|7333.2|7337.2|7334.2|7332.7|7329.7|43
1631910900000|2021-09-17 20:35:00|7335.7|7332.7|7331.7|7328.7|7336.2|7333.2|7331.7|7328.7|60
1631911200000|2021-09-17 20:40:00|7331.2|7328.2|7331.2|7328.2|7331.7|7328.7|7328.2|7325.2|10
1631911500000|2021-09-17 20:45:00|7331.7|7328.7|7333.7|7330.7|7334.2|7331.2|7331.7|7328.7|18
1631911800000|2021-09-17 20:50:00|7334.2|7331.2|7331.7|7328.7|7334.2|7331.2|7331.7|7328.7|40
1631912100000|2021-09-17 20:55:00|7331.2|7328.2|7330.7|7327.7|7331.7|7328.7|7329.2|7326.2|17
1631912400000|2021-09-17 21:00:00|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|0
1632088800000|2021-09-19 22:00:00|7340.2|7336.2|7331.6|7327.6|7341.9|7337.9|7330.7|7326.7|0
1632089100000|2021-09-19 22:05:00|7331.4|7327.4|7329.8|7325.8|7332.8|7328.8|7328|7324|0
1632089400000|2021-09-19 22:10:00|7330.2|7326.2|7326.2|7322.2|7331|7327|7323.9|7319.9|0
1632089700000|2021-09-19 22:15:00|7326.4|7322.4|7328.9|7324.9|7329.5|7325.5|7325.5|7321.5|0
1632090000000|2021-09-19 22:20:00|7328.5|7324.5|7329|7325|7333.3|7329.3|7326.9|7322.9|0
1632090300000|2021-09-19 22:25:00|7329.2|7325.2|7330|7326|7330.7|7326.7|7326.2|7322.2|0
1632090600000|2021-09-19 22:30:00|7330.3|7326.3|7333.1|7329.1|7333.6|7329.6|7330.3|7326.3|0
1632090900000|2021-09-19 22:35:00|7333.5|7329.5|7340.4|7336.4|7340.8|7336.8|7333.4|7329.4|0
1632091200000|2021-09-19 22:40:00|7340.8|7336.8|7343|7339|7343|7339|7340|7336|0
1632091500000|2021-09-19 22:45:00|7343.3|7339.3|7339.2|7335.2|7343.7|7339.7|7338|7334|0
1632091800000|2021-09-19 22:50:00|7339.5|7335.5|7341|7337|7341.1|7337.1|7338.7|7334.7|0
1632092100000|2021-09-19 22:55:00|7341.4|7337.4|7341|7337|7341.6|7337.6|7340.1|7336.1|0
1632092400000|2021-09-19 23:00:00|7341.4|7337.4|7343.7|7339.7|7344.4|7340.4|7341|7337|0
1632092700000|2021-09-19 23:05:00|7342.8|7338.8|7344.4|7340.4|7344.7|7340.7|7342.7|7338.7|0
1632093000000|2021-09-19 23:10:00|7344.5|7340.5|7344.2|7340.2|7345.6|7341.6|7343.6|7339.6|0
1632093300000|2021-09-19 23:15:00|7344.6|7340.6|7341.1|7337.1|7344.6|7340.6|7341.1|7337.1|0
1632093600000|2021-09-19 23:20:00|7341|7337|7341.5|7337.5|7341.5|7337.5|7337.3|7333.3|0
1632093900000|2021-09-19 23:25:00|7341.4|7337.4|7345.3|7341.3|7345.7|7341.7|7341.4|7337.4|0
1632094200000|2021-09-19 23:30:00|7344.9|7340.9|7346.5|7342.5|7346.6|7342.6|7343.6|7339.6|0
1632094500000|2021-09-19 23:35:00|7346.3|7342.3|7345.3|7341.3|7346.8|7342.8|7344.7|7340.7|0
1632094800000|2021-09-19 23:40:00|7345.5|7341.5|7345.7|7341.7|7346.1|7342.1|7344.4|7340.4|0
1632095100000|2021-09-19 23:45:00|7345.9|7341.9|7336.4|7332.4|7346.4|7342.4|7336.1|7332.1|0
1632095400000|2021-09-19 23:50:00|7338.2|7336.2|7320.7|7318.7|7338.2|7336.2|7309.7|7307.7|1123
1632095700000|2021-09-19 23:55:00|7321.7|7319.7|7326.7|7324.7|7327.7|7325.7|7316.7|7314.7|281
1632096000000|2021-09-20 00:00:00|7327.2|7325.2|7323.7|7322.7|7331.2|7330.2|7318.7|7317.7|616
1632096300000|2021-09-20 00:05:00|7324.2|7323.2|7316.7|7315.7|7326.2|7325.2|7316.2|7315.2|526
1632096600000|2021-09-20 00:10:00|7317.7|7316.7|7311.2|7310.2|7318.2|7317.2|7303.7|7302.7|1045
1632096900000|2021-09-20 00:15:00|7310.2|7309.2|7310.7|7309.7|7315.7|7314.7|7308.2|7307.2|833
1632097200000|2021-09-20 00:20:00|7310.2|7309.2|7301.2|7300.2|7310.7|7309.7|7298.2|7297.2|938
1632097500000|2021-09-20 00:25:00|7300.7|7299.7|7324.7|7323.7|7325.2|7324.2|7298.2|7297.2|702
1632097800000|2021-09-20 00:30:00|7324.2|7323.2|7326.2|7325.2|7327.7|7326.7|7319.7|7318.7|575
1632098100000|2021-09-20 00:35:00|7325.7|7324.7|7320.2|7319.2|7326.2|7325.2|7320.2|7319.2|293
1632098400000|2021-09-20 00:40:00|7319.2|7318.2|7318.7|7317.7|7320.2|7319.2|7314.2|7313.2|267
1632098700000|2021-09-20 00:45:00|7319.2|7318.2|7320.2|7319.2|7322.2|7321.2|7317.2|7316.2|251
1632099000000|2021-09-20 00:50:00|7319.7|7318.7|7310.7|7309.7|7319.7|7318.7|7309.2|7308.2|303
1632099300000|2021-09-20 00:55:00|7310.2|7309.2|7318.2|7317.2|7321.2|7320.2|7310.2|7309.2|282
1632099600000|2021-09-20 01:00:00|7317.2|7316.2|7312.7|7311.7|7318.2|7317.2|7306.2|7305.2|366
1632099900000|2021-09-20 01:05:00|7313.2|7312.2|7308.7|7307.7|7315.2|7314.2|7308.2|7307.2|282
1632100200000|2021-09-20 01:10:00|7308.2|7307.2|7309.2|7308.2|7312.2|7311.2|7305.2|7304.2|421
1632100500000|2021-09-20 01:15:00|7308.2|7307.2|7314.2|7313.2|7315.2|7314.2|7307.2|7306.2|258
1632100800000|2021-09-20 01:20:00|7313.7|7312.7|7304.2|7303.2|7314.2|7313.2|7302.7|7301.7|440
1632101100000|2021-09-20 01:25:00|7303.7|7302.7|7303.2|7302.2|7305.2|7304.2|7300.2|7299.2|257
1632101400000|2021-09-20 01:30:00|7304.2|7303.2|7310.7|7309.7|7311.2|7310.2|7302.7|7301.7|333
1632101700000|2021-09-20 01:35:00|7310.2|7309.2|7312.2|7311.2|7314.2|7313.2|7307.2|7306.2|257
1632102000000|2021-09-20 01:40:00|7312.7|7311.7|7303.7|7302.7|7313.2|7312.2|7303.2|7302.2|286
1632102300000|2021-09-20 01:45:00|7304.2|7303.2|7292.2|7291.2|7304.2|7303.2|7292.2|7291.2|453
1632102600000|2021-09-20 01:50:00|7291.7|7290.7|7291.3|7290.3|7293.3|7292.3|7290.3|7289.3|257
1632102900000|2021-09-20 01:55:00|7291.8|7290.8|7290.3|7289.3|7292.3|7291.3|7289.3|7288.3|245
1632103200000|2021-09-20 02:00:00|7289.8|7288.8|7287.8|7286.8|7292.3|7291.3|7285.8|7284.8|403
1632103500000|2021-09-20 02:05:00|7287.3|7286.3|7286.3|7285.3|7288.3|7287.3|7284.3|7283.3|370
1632103800000|2021-09-20 02:10:00|7286.8|7285.8|7288.8|7287.8|7292.3|7291.3|7286.3|7285.3|405
1632104100000|2021-09-20 02:15:00|7289.3|7288.3|7282.3|7281.3|7289.8|7288.8|7279.3|7278.3|475
1632104400000|2021-09-20 02:20:00|7281.3|7280.3|7286.3|7285.3|7286.3|7285.3|7280.3|7279.3|190
1632104700000|2021-09-20 02:25:00|7287.3|7286.3|7288.3|7287.3|7289.3|7288.3|7285.3|7284.3|310
1632105000000|2021-09-20 02:30:00|7288.8|7287.8|7283.8|7282.8|7289.3|7288.3|7283.3|7282.3|260
1632105300000|2021-09-20 02:35:00|7283.3|7282.3|7282.3|7281.3|7283.3|7282.3|7280.8|7279.8|333
1632105600000|2021-09-20 02:40:00|7282.8|7281.8|7268.3|7267.3|7283.3|7282.3|7266.3|7265.3|728
1632105900000|2021-09-20 02:45:00|7269.3|7268.3|7255.3|7254.3|7269.3|7268.3|7255.3|7254.3|771
1632106200000|2021-09-20 02:50:00|7254.3|7253.3|7251.3|7250.3|7254.3|7253.3|7245.3|7244.3|811
1632106500000|2021-09-20 02:55:00|7251.8|7250.8|7243.3|7242.3|7252.3|7251.3|7241.3|7240.3|629
1632106800000|2021-09-20 03:00:00|7243.8|7242.8|7237.3|7236.3|7245.3|7244.3|7237.3|7236.3|494
1632107100000|2021-09-20 03:05:00|7236.8|7235.8|7233.8|7232.8|7237.3|7236.3|7230.3|7229.3|610
1632107400000|2021-09-20 03:10:00|7234.3|7233.3|7237.3|7236.3|7238.3|7237.3|7227.8|7226.8|841
1632107700000|2021-09-20 03:15:00|7237.8|7236.8|7237.3|7236.3|7241.3|7240.3|7236.3|7235.3|332
1632108000000|2021-09-20 03:20:00|7235.8|7234.8|7240.3|7239.3|7240.3|7239.3|7230.8|7229.8|404
1632108300000|2021-09-20 03:25:00|7239.8|7238.8|7231.3|7230.3|7240.3|7239.3|7230.8|7229.8|324
1632108600000|2021-09-20 03:30:00|7231.8|7230.8|7238.3|7237.3|7238.3|7237.3|7231.3|7230.3|398
1632108900000|2021-09-20 03:35:00|7238.8|7237.8|7238.3|7237.3|7241.3|7240.3|7236.3|7235.3|392
1632109200000|2021-09-20 03:40:00|7237.3|7236.3|7249.3|7248.3|7250.3|7249.3|7237.3|7236.3|489
1632109500000|2021-09-20 03:45:00|7248.8|7247.8|7255.3|7254.3|7255.3|7254.3|7247.3|7246.3|454
1632109800000|2021-09-20 03:50:00|7256.3|7255.3|7261.3|7260.3|7261.3|7260.3|7253.3|7252.3|379
1632110100000|2021-09-20 03:55:00|7259.8|7258.8|7258.3|7257.3|7264.3|7263.3|7258.3|7257.3|352
1632110400000|2021-09-20 04:00:00|7257.3|7256.3|7253.3|7252.3|7260.3|7259.3|7253.3|7252.3|350
1632110700000|2021-09-20 04:05:00|7253.8|7252.8|7251.3|7250.3|7253.8|7252.8|7247.8|7246.8|409
1632111000000|2021-09-20 04:10:00|7250.8|7249.8|7247.8|7246.8|7254.8|7253.8|7246.3|7245.3|436
1632111300000|2021-09-20 04:15:00|7247.3|7246.3|7240.3|7239.3|7248.3|7247.3|7240.3|7239.3|413
1632111600000|2021-09-20 04:20:00|7239.3|7238.3|7237.3|7236.3|7240.3|7239.3|7236.3|7235.3|199
1632111900000|2021-09-20 04:25:00|7236.8|7235.8|7233.3|7232.3|7236.8|7235.8|7232.3|7231.3|337
1632112200000|2021-09-20 04:30:00|7232.3|7231.3|7232.3|7231.3|7237.3|7236.3|7229.3|7228.3|492
1632112500000|2021-09-20 04:35:00|7231.3|7230.3|7226.3|7225.3|7232.3|7231.3|7225.3|7224.3|416
1632112800000|2021-09-20 04:40:00|7225.8|7224.8|7232.3|7231.3|7232.8|7231.8|7225.3|7224.3|425
1632113100000|2021-09-20 04:45:00|7231.3|7230.3|7244.3|7243.3|7244.8|7243.8|7231.3|7230.3|337
1632113400000|2021-09-20 04:50:00|7244.8|7243.8|7248.3|7247.3|7250.3|7249.3|7244.3|7243.3|318
1632113700000|2021-09-20 04:55:00|7247.8|7246.8|7246.3|7245.3|7249.3|7248.3|7243.3|7242.3|344
1632114000000|2021-09-20 05:00:00|7247.3|7246.3|7243.8|7242.8|7251.3|7250.3|7243.3|7242.3|319
1632114300000|2021-09-20 05:05:00|7243.3|7242.3|7237.3|7236.3|7247.3|7246.3|7237.3|7236.3|505
1632114600000|2021-09-20 05:10:00|7237.8|7236.8|7246.3|7245.3|7247.3|7246.3|7237.3|7236.3|510
1632114900000|2021-09-20 05:15:00|7246.8|7245.8|7252.3|7251.3|7253.3|7252.3|7246.3|7245.3|382
1632115200000|2021-09-20 05:20:00|7252.8|7251.8|7242.8|7241.8|7252.8|7251.8|7241.3|7240.3|290
1632115500000|2021-09-20 05:25:00|7243.3|7242.3|7247.3|7246.3|7248.3|7247.3|7243.3|7242.3|305
1632115800000|2021-09-20 05:30:00|7246.8|7245.8|7252.3|7251.3|7256.8|7255.8|7246.3|7245.3|461
1632116100000|2021-09-20 05:35:00|7251.8|7250.8|7246.8|7245.8|7256.3|7255.3|7246.3|7245.3|413
1632116400000|2021-09-20 05:40:00|7247.3|7246.3|7258.3|7257.3|7258.3|7257.3|7247.3|7246.3|382
1632116700000|2021-09-20 05:45:00|7259.3|7258.3|7263.3|7262.3|7265.3|7264.3|7258.3|7257.3|518
1632117000000|2021-09-20 05:50:00|7263.8|7262.8|7247.8|7246.8|7264.3|7263.3|7246.3|7245.3|866
1632117300000|2021-09-20 05:55:00|7247.3|7246.3|7245.8|7244.8|7249.3|7248.3|7243.3|7242.3|943
1632117600000|2021-09-20 06:00:00|7245.6|7244.6|7249.6|7247.6|7259.1|7257.1|7240.1|7238.1|1616
1632117900000|2021-09-20 06:05:00|7248.6|7246.6|7241.1|7239.1|7248.6|7246.6|7232.6|7230.6|2638
1632118200000|2021-09-20 06:10:00|7240.6|7238.6|7240.6|7238.6|7246.6|7244.6|7234.6|7232.6|1511
1632118500000|2021-09-20 06:15:00|7241.1|7239.1|7235.6|7233.6|7246.6|7244.6|7234.1|7232.1|464
1632118800000|2021-09-20 06:20:00|7236.1|7234.1|7242.6|7240.6|7243.6|7241.6|7235.6|7233.6|788
1632119100000|2021-09-20 06:25:00|7243.6|7241.6|7242.6|7240.6|7245.6|7243.6|7241.6|7239.6|514
1632119400000|2021-09-20 06:30:00|7243.6|7239.6|7239.2|7235.2|7243.9|7239.9|7238.5|7234.5|0
1632119700000|2021-09-20 06:35:00|7239.3|7235.3|7232.5|7228.5|7240.8|7236.8|7231.8|7227.8|0
1632120000000|2021-09-20 06:40:00|7232.6|7228.6|7232.5|7228.5|7236.9|7232.9|7229.8|7225.8|0
1632120300000|2021-09-20 06:45:00|7232.9|7228.9|7239.7|7235.7|7239.7|7235.7|7229.3|7225.3|0
1632120600000|2021-09-20 06:50:00|7239.8|7235.8|7235.3|7231.3|7239.9|7235.9|7234.5|7230.5|0
1632120900000|2021-09-20 06:55:00|7235|7231|7236.9|7232.9|7240.4|7236.4|7234.9|7230.9|0
1632121200000|2021-09-20 07:00:00|7236.8|7232.8|7234.2|7230.2|7243.7|7239.7|7232.4|7228.4|0
1632121500000|2021-09-20 07:05:00|7234.6|7230.6|7238.2|7234.2|7242.7|7238.7|7233|7229|0
1632121800000|2021-09-20 07:10:00|7238.1|7234.1|7238.1|7235.1|7245.1|7242.1|7236.6|7233.6|487
1632122100000|2021-09-20 07:15:00|7237.6|7234.6|7238.1|7235.1|7240.1|7237.1|7231.1|7228.1|199
1632122400000|2021-09-20 07:20:00|7237.6|7234.6|7233.6|7230.6|7238.1|7235.1|7231.1|7228.1|98
1632122700000|2021-09-20 07:25:00|7233.1|7230.1|7225.1|7222.1|7234.1|7231.1|7224.1|7221.1|97
1632123000000|2021-09-20 07:30:00|7225.6|7222.6|7229.6|7226.6|7231.1|7228.1|7224.6|7221.6|140
1632123300000|2021-09-20 07:35:00|7229.1|7226.1|7232.1|7229.1|7232.1|7229.1|7226.1|7223.1|44
1632123600000|2021-09-20 07:40:00|7231.6|7228.6|7230.6|7227.6|7234.1|7231.1|7223.6|7220.6|80
1632123900000|2021-09-20 07:45:00|7231.1|7228.1|7225.6|7222.6|7231.1|7228.1|7224.6|7221.6|64
1632124200000|2021-09-20 07:50:00|7225.1|7222.1|7215.1|7212.1|7225.1|7222.1|7213.1|7210.1|139
1632124500000|2021-09-20 07:55:00|7214.1|7211.1|7214.1|7211.1|7216.1|7213.1|7211.6|7208.6|105
1632124800000|2021-09-20 08:00:00|7214.6|7211.6|7215.6|7212.6|7216.6|7213.6|7211.1|7208.1|119
1632125100000|2021-09-20 08:05:00|7216.1|7213.1|7218.1|7215.1|7220.1|7217.1|7212.1|7209.1|96
1632125400000|2021-09-20 08:10:00|7218.6|7215.6|7210.6|7207.6|7219.1|7216.1|7209.1|7206.1|90
1632125700000|2021-09-20 08:15:00|7211.1|7208.1|7207.6|7204.6|7211.1|7208.1|7206.1|7203.1|85
1632126000000|2021-09-20 08:20:00|7207.1|7204.1|7208.1|7205.1|7212.1|7209.1|7206.1|7203.1|78
1632126300000|2021-09-20 08:25:00|7207.1|7204.1|7212.6|7209.6|7213.6|7210.6|7205.1|7202.1|71
1632126600000|2021-09-20 08:30:00|7213.1|7210.1|7214.6|7211.6|7215.1|7212.1|7207.1|7204.1|145
1632126900000|2021-09-20 08:35:00|7214.1|7211.1|7210.1|7207.1|7215.1|7212.1|7210.1|7207.1|79
1632127200000|2021-09-20 08:40:00|7209.6|7206.6|7210.6|7207.6|7211.1|7208.1|7207.1|7204.1|50
1632127500000|2021-09-20 08:45:00|7210.1|7207.1|7214.6|7211.6|7217.6|7214.6|7210.1|7207.1|60
1632127800000|2021-09-20 08:50:00|7215.1|7212.1|7215.6|7212.6|7218.6|7215.6|7214.1|7211.1|77
1632128100000|2021-09-20 08:55:00|7215.1|7212.1|7207.1|7204.1|7217.1|7214.1|7205.1|7202.1|103
1632128400000|2021-09-20 09:00:00|7207.6|7204.6|7203.1|7200.1|7207.6|7204.6|7202.1|7199.1|86
1632128700000|2021-09-20 09:05:00|7202.1|7199.1|7203.1|7200.1|7204.1|7201.1|7200.1|7197.1|134
1632129000000|2021-09-20 09:10:00|7203.6|7200.6|7203.1|7200.1|7205.1|7202.1|7200.6|7197.6|138
1632129300000|2021-09-20 09:15:00|7203.6|7200.6|7200.1|7197.1|7204.1|7201.1|7198.1|7195.1|166
1632129600000|2021-09-20 09:20:00|7199.6|7196.6|7194.1|7191.1|7200.1|7197.1|7193.1|7190.1|108
1632129900000|2021-09-20 09:25:00|7193.6|7190.6|7192.6|7189.6|7195.1|7192.1|7191.6|7188.6|165
1632130200000|2021-09-20 09:30:00|7192.1|7189.1|7186.6|7183.6|7194.1|7191.1|7186.6|7183.6|144
1632130500000|2021-09-20 09:35:00|7187.1|7184.1|7186.6|7183.6|7189.1|7186.1|7185.6|7182.6|89
1632130800000|2021-09-20 09:40:00|7187.1|7184.1|7186.6|7183.6|7188.6|7185.6|7184.1|7181.1|67
1632131100000|2021-09-20 09:45:00|7186.1|7183.1|7181.6|7178.6|7187.1|7184.1|7181.1|7178.1|101
1632131400000|2021-09-20 09:50:00|7181.1|7178.1|7181.6|7178.6|7182.1|7179.1|7176.1|7173.1|236
1632131700000|2021-09-20 09:55:00|7182.1|7179.1|7184.1|7181.1|7184.1|7181.1|7180.6|7177.6|87
1632132000000|2021-09-20 10:00:00|7183.6|7180.6|7183.1|7180.1|7185.1|7182.1|7182.1|7179.1|81
1632132300000|2021-09-20 10:05:00|7183.6|7180.6|7182.6|7179.6|7187.6|7184.6|7182.1|7179.1|93
1632132600000|2021-09-20 10:10:00|7183.1|7180.1|7176.6|7173.6|7183.1|7180.1|7176.6|7173.6|90
1632132900000|2021-09-20 10:15:00|7177.1|7174.1|7182.1|7179.1|7183.1|7180.1|7177.1|7174.1|98
1632133200000|2021-09-20 10:20:00|7182.6|7179.6|7183.1|7180.1|7185.1|7182.1|7181.1|7178.1|81
1632133500000|2021-09-20 10:25:00|7183.6|7180.6|7184.6|7181.6|7186.1|7183.1|7182.6|7179.6|70
1632133800000|2021-09-20 10:30:00|7185.1|7182.1|7183.6|7180.6|7186.1|7183.1|7182.6|7179.6|77
1632134100000|2021-09-20 10:35:00|7184.1|7181.1|7177.6|7174.6|7184.1|7181.1|7176.6|7173.6|77
1632134400000|2021-09-20 10:40:00|7178.1|7175.1|7178.1|7175.1|7180.1|7177.1|7176.6|7173.6|54
1632134700000|2021-09-20 10:45:00|7178.6|7175.6|7182.1|7179.1|7182.1|7179.1|7178.1|7175.1|48
1632135000000|2021-09-20 10:50:00|7181.6|7178.6|7179.1|7176.1|7182.1|7179.1|7178.1|7175.1|39
1632135300000|2021-09-20 10:55:00|7178.6|7175.6|7179.1|7176.1|7179.6|7176.6|7176.1|7173.1|88
1632135600000|2021-09-20 11:00:00|7179.6|7176.6|7182.1|7179.1|7183.1|7180.1|7179.1|7176.1|67
1632135900000|2021-09-20 11:05:00|7182.6|7179.6|7176.1|7173.1|7183.1|7180.1|7176.1|7173.1|77
1632136200000|2021-09-20 11:10:00|7176.6|7173.6|7179.1|7176.1|7180.6|7177.6|7176.6|7173.6|61
1632136500000|2021-09-20 11:15:00|7180.1|7177.1|7176.6|7173.6|7180.6|7177.6|7176.1|7173.1|57
1632136800000|2021-09-20 11:20:00|7176.1|7173.1|7174.6|7171.6|7177.1|7174.1|7173.1|7170.1|153
1632137100000|2021-09-20 11:25:00|7175.1|7172.1|7171.1|7168.1|7175.6|7172.6|7170.1|7167.1|95
1632137400000|2021-09-20 11:30:00|7172.1|7169.1|7156.6|7153.6|7172.1|7169.1|7154.1|7151.1|340
1632137700000|2021-09-20 11:35:00|7156.1|7153.1|7163.6|7160.6|7165.1|7162.1|7155.6|7152.6|134
1632138000000|2021-09-20 11:40:00|7163.1|7160.1|7166.1|7163.1|7166.1|7163.1|7159.6|7156.6|103
1632138300000|2021-09-20 11:45:00|7166.6|7163.6|7164.1|7161.1|7166.6|7163.6|7162.6|7159.6|186
1632138600000|2021-09-20 11:50:00|7163.6|7160.6|7153.6|7150.6|7165.6|7162.6|7153.6|7150.6|314
1632138900000|2021-09-20 11:55:00|7153.1|7150.1|7152.1|7149.1|7154.6|7151.6|7151.1|7148.1|176
1632139200000|2021-09-20 12:00:00|7151.6|7148.6|7153.1|7150.1|7156.1|7153.1|7147.1|7144.1|215
1632139500000|2021-09-20 12:05:00|7153.6|7150.6|7145.6|7142.6|7156.1|7153.1|7145.1|7142.1|137
1632139800000|2021-09-20 12:10:00|7146.1|7143.1|7143.1|7140.1|7147.1|7144.1|7140.1|7137.1|207
1632140100000|2021-09-20 12:15:00|7142.6|7139.6|7136.1|7133.1|7144.1|7141.1|7136.1|7133.1|236
1632140400000|2021-09-20 12:20:00|7135.6|7132.6|7136.6|7133.6|7138.1|7135.1|7134.1|7131.1|108
1632140700000|2021-09-20 12:25:00|7136.1|7133.1|7136.1|7133.1|7139.1|7136.1|7134.1|7131.1|101
1632141000000|2021-09-20 12:30:00|7135.6|7132.6|7131.1|7128.1|7135.6|7132.6|7130.1|7127.1|103
1632141300000|2021-09-20 12:35:00|7131.6|7128.6|7137.6|7134.6|7139.1|7136.1|7131.1|7128.1|64
1632141600000|2021-09-20 12:40:00|7137.1|7134.1|7127.1|7124.1|7137.6|7134.6|7126.1|7123.1|164
1632141900000|2021-09-20 12:45:00|7127.6|7124.6|7136.1|7133.1|7138.1|7135.1|7126.6|7123.6|214
1632142200000|2021-09-20 12:50:00|7136.6|7133.6|7142.6|7139.6|7143.1|7140.1|7136.1|7133.1|91
1632142500000|2021-09-20 12:55:00|7142.1|7139.1|7136.6|7133.6|7142.1|7139.1|7134.1|7131.1|155
1632142800000|2021-09-20 13:00:00|7137.1|7134.1|7129.1|7126.1|7137.1|7134.1|7126.6|7123.6|162
1632143100000|2021-09-20 13:05:00|7128.6|7125.6|7140.6|7137.6|7140.6|7137.6|7127.1|7124.1|105
1632143400000|2021-09-20 13:10:00|7140.1|7137.1|7142.1|7139.1|7142.6|7139.6|7140.1|7137.1|138
1632143700000|2021-09-20 13:15:00|7142.6|7139.6|7150.1|7147.1|7152.6|7149.6|7140.1|7137.1|229
1632144000000|2021-09-20 13:20:00|7150.6|7147.6|7157.1|7154.1|7157.1|7154.1|7150.6|7147.6|95
1632144300000|2021-09-20 13:25:00|7156.1|7153.1|7150.1|7147.1|7159.1|7156.1|7149.1|7146.1|139
1632144600000|2021-09-20 13:30:00|7149.6|7146.6|7149.1|7146.1|7160.1|7157.1|7141.6|7138.6|379
1632144900000|2021-09-20 13:35:00|7151.1|7148.1|7157.1|7154.1|7157.6|7154.6|7149.1|7146.1|259
1632145200000|2021-09-20 13:40:00|7157.6|7154.6|7165.1|7162.1|7165.6|7162.6|7154.6|7151.6|264
1632145500000|2021-09-20 13:45:00|7165.6|7162.6|7166.6|7163.6|7171.1|7168.1|7158.1|7155.1|438
1632145800000|2021-09-20 13:50:00|7167.1|7164.1|7166.6|7163.6|7171.1|7168.1|7157.1|7154.1|253
1632146100000|2021-09-20 13:55:00|7166.1|7163.1|7165.1|7162.1|7169.6|7166.6|7161.1|7158.1|304
1632146400000|2021-09-20 14:00:00|7164.1|7161.1|7155.6|7152.6|7165.6|7162.6|7153.1|7150.1|256
1632146700000|2021-09-20 14:05:00|7155.1|7152.1|7147.6|7144.6|7162.6|7159.6|7147.1|7144.1|273
1632147000000|2021-09-20 14:10:00|7147.1|7144.1|7154.1|7151.1|7157.1|7154.1|7146.6|7143.6|130
1632147300000|2021-09-20 14:15:00|7153.6|7150.6|7149.1|7146.1|7153.6|7150.6|7144.1|7141.1|181
1632147600000|2021-09-20 14:20:00|7148.6|7145.6|7142.1|7139.1|7150.1|7147.1|7142.1|7139.1|119
1632147900000|2021-09-20 14:25:00|7142.6|7139.6|7146.1|7143.1|7150.1|7147.1|7138.6|7135.6|238
1632148200000|2021-09-20 14:30:00|7145.6|7142.6|7140.1|7137.1|7150.6|7147.6|7135.6|7132.6|559
1632148500000|2021-09-20 14:35:00|7141.1|7138.1|7154.1|7151.1|7155.1|7152.1|7140.1|7137.1|248
1632148800000|2021-09-20 14:40:00|7153.6|7150.6|7150.6|7147.6|7154.1|7151.1|7147.1|7144.1|188
1632149100000|2021-09-20 14:45:00|7150.1|7147.1|7150.6|7147.6|7153.1|7150.1|7142.6|7139.6|193
1632149400000|2021-09-20 14:50:00|7150.1|7147.1|7154.1|7151.1|7155.6|7152.6|7144.6|7141.6|222
1632149700000|2021-09-20 14:55:00|7153.1|7150.1|7144.1|7141.1|7153.6|7150.6|7141.6|7138.6|142
1632150000000|2021-09-20 15:00:00|7143.1|7140.1|7144.1|7141.1|7146.6|7143.6|7135.6|7132.6|236
1632150300000|2021-09-20 15:05:00|7144.6|7141.6|7151.6|7148.6|7155.6|7152.6|7144.1|7141.1|115
1632150600000|2021-09-20 15:10:00|7151.1|7148.1|7161.1|7158.1|7162.1|7159.1|7150.6|7147.6|212
1632150900000|2021-09-20 15:15:00|7160.1|7157.1|7159.1|7156.1|7161.1|7158.1|7156.1|7153.1|228
1632151200000|2021-09-20 15:20:00|7158.1|7155.1|7154.6|7151.6|7162.6|7159.6|7153.1|7150.1|187
1632151500000|2021-09-20 15:25:00|7155.1|7152.1|7161.1|7158.1|7161.6|7158.6|7149.1|7146.1|229
1632151800000|2021-09-20 15:30:00|7160.6|7157.6|7155.1|7152.1|7164.1|7161.1|7150.6|7147.6|142
1632152100000|2021-09-20 15:35:00|7155.6|7152.6|7150.6|7147.6|7156.1|7153.1|7148.6|7145.6|92
1632152400000|2021-09-20 15:40:00|7150.1|7147.1|7147.1|7144.1|7150.6|7147.6|7145.1|7142.1|52
1632152700000|2021-09-20 15:45:00|7146.6|7143.6|7146.1|7143.1|7150.6|7147.6|7145.1|7142.1|61
1632153000000|2021-09-20 15:50:00|7146.6|7143.6|7143.1|7140.1|7146.6|7143.6|7139.1|7136.1|87
1632153300000|2021-09-20 15:55:00|7142.6|7139.6|7136.1|7133.1|7143.1|7140.1|7135.1|7132.1|80
1632153600000|2021-09-20 16:00:00|7135.6|7132.6|7130.6|7127.6|7137.1|7134.1|7130.1|7127.1|56
1632153900000|2021-09-20 16:05:00|7131.1|7128.1|7125.1|7122.1|7131.6|7128.6|7125.1|7122.1|63
1632154200000|2021-09-20 16:10:00|7124.6|7121.6|7127.6|7124.6|7129.1|7126.1|7124.6|7121.6|81
1632154500000|2021-09-20 16:15:00|7127.1|7124.1|7124.1|7121.1|7129.6|7126.6|7124.1|7121.1|60
1632154800000|2021-09-20 16:20:00|7124.6|7121.6|7121.1|7118.1|7125.1|7122.1|7119.1|7116.1|119
1632155100000|2021-09-20 16:25:00|7121.6|7118.6|7125.6|7122.6|7128.1|7125.1|7121.6|7118.6|51
1632155400000|2021-09-20 16:30:00|7125.1|7122.1|7124.1|7121.1|7129.1|7126.1|7122.1|7119.1|73
1632155700000|2021-09-20 16:35:00|7124.6|7121.6|7124.6|7121.6|7127.6|7124.6|7122.6|7119.6|44
1632156000000|2021-09-20 16:40:00|7124.1|7121.1|7122.1|7119.1|7125.6|7122.6|7119.1|7116.1|52
1632156300000|2021-09-20 16:45:00|7121.6|7118.6|7120.1|7117.1|7124.6|7121.6|7117.1|7114.1|48
1632156600000|2021-09-20 16:50:00|7120.6|7117.6|7119.6|7116.6|7123.1|7120.1|7118.6|7115.6|23
1632156900000|2021-09-20 16:55:00|7119.1|7116.1|7114.6|7111.6|7121.1|7118.1|7113.1|7110.1|78
1632157200000|2021-09-20 17:00:00|7115.1|7112.1|7113.1|7110.1|7118.6|7115.6|7112.6|7109.6|72
1632157500000|2021-09-20 17:05:00|7113.6|7110.6|7106.1|7103.1|7114.1|7111.1|7105.1|7102.1|94
1632157800000|2021-09-20 17:10:00|7105.6|7102.6|7108.6|7105.6|7110.1|7107.1|7105.1|7102.1|51
1632158100000|2021-09-20 17:15:00|7108.1|7105.1|7114.6|7111.6|7115.1|7112.1|7108.1|7105.1|20
1632158400000|2021-09-20 17:20:00|7114.1|7111.1|7116.1|7113.1|7116.1|7113.1|7112.1|7109.1|17
1632158700000|2021-09-20 17:25:00|7115.6|7112.6|7120.1|7117.1|7120.6|7117.6|7115.1|7112.1|23
1632159000000|2021-09-20 17:30:00|7119.6|7116.6|7116.6|7113.6|7120.1|7117.1|7116.1|7113.1|54
1632159300000|2021-09-20 17:35:00|7117.1|7114.1|7125.1|7122.1|7125.1|7122.1|7117.1|7114.1|17
1632159600000|2021-09-20 17:40:00|7124.6|7121.6|7118.1|7115.1|7126.1|7123.1|7117.6|7114.6|32
1632159900000|2021-09-20 17:45:00|7117.6|7114.6|7122.1|7119.1|7124.1|7121.1|7117.1|7114.1|41
1632160200000|2021-09-20 17:50:00|7122.6|7119.6|7123.6|7120.6|7125.6|7122.6|7122.1|7119.1|21
1632160500000|2021-09-20 17:55:00|7124.1|7121.1|7120.1|7117.1|7124.6|7121.6|7118.6|7115.6|17
1632160800000|2021-09-20 18:00:00|7120.6|7117.6|7121.6|7118.6|7125.1|7122.1|7117.6|7114.6|41
1632161100000|2021-09-20 18:05:00|7121.1|7118.1|7112.6|7109.6|7121.6|7118.6|7112.1|7109.1|42
1632161400000|2021-09-20 18:10:00|7112.1|7109.1|7108.6|7105.6|7114.1|7111.1|7108.6|7105.6|18
1632161700000|2021-09-20 18:15:00|7109.1|7106.1|7109.1|7106.1|7110.1|7107.1|7107.1|7104.1|25
1632162000000|2021-09-20 18:20:00|7108.6|7105.6|7101.1|7098.1|7110.6|7107.6|7101.1|7098.1|79
1632162300000|2021-09-20 18:25:00|7100.6|7097.6|7103.1|7100.1|7104.1|7101.1|7100.1|7097.1|41
1632162600000|2021-09-20 18:30:00|7102.6|7099.6|7105.1|7102.1|7106.6|7103.6|7101.6|7098.6|77
1632162900000|2021-09-20 18:35:00|7104.6|7101.6|7102.1|7099.1|7105.1|7102.1|7099.1|7096.1|45
1632163200000|2021-09-20 18:40:00|7102.6|7099.6|7103.1|7100.1|7107.6|7104.6|7101.1|7098.1|63
1632163500000|2021-09-20 18:45:00|7102.6|7099.6|7105.1|7102.1|7108.6|7105.6|7102.1|7099.1|28
1632163800000|2021-09-20 18:50:00|7105.6|7102.6|7102.1|7099.1|7109.1|7106.1|7102.1|7099.1|26
1632164100000|2021-09-20 18:55:00|7102.6|7099.6|7105.6|7102.6|7109.6|7106.6|7098.6|7095.6|47
1632164400000|2021-09-20 19:00:00|7105.1|7102.1|7112.1|7109.1|7112.6|7109.6|7105.1|7102.1|62
1632164700000|2021-09-20 19:05:00|7111.6|7108.6|7102.1|7099.1|7111.6|7108.6|7099.6|7096.6|107
1632165000000|2021-09-20 19:10:00|7101.6|7098.6|7100.1|7097.1|7106.1|7103.1|7099.1|7096.1|135
1632165300000|2021-09-20 19:15:00|7100.6|7097.6|7101.1|7098.1|7105.1|7102.1|7097.6|7094.6|99
1632165600000|2021-09-20 19:20:00|7101.6|7098.6|7117.1|7114.1|7117.1|7114.1|7101.1|7098.1|198
1632165900000|2021-09-20 19:25:00|7116.6|7113.6|7126.1|7123.1|7126.1|7123.1|7112.1|7109.1|89
1632166200000|2021-09-20 19:30:00|7125.6|7122.6|7134.6|7131.6|7134.6|7131.6|7123.1|7120.1|109
1632166500000|2021-09-20 19:35:00|7135.1|7132.1|7136.1|7133.1|7141.1|7138.1|7133.1|7130.1|76
1632166800000|2021-09-20 19:40:00|7136.6|7133.6|7145.1|7142.1|7145.1|7142.1|7136.6|7133.6|110
1632167100000|2021-09-20 19:45:00|7144.6|7141.6|7143.1|7140.1|7148.1|7145.1|7142.1|7139.1|102
1632167400000|2021-09-20 19:50:00|7143.6|7140.6|7150.1|7147.1|7152.1|7149.1|7143.6|7140.6|94
1632167700000|2021-09-20 19:55:00|7149.6|7146.6|7154.6|7151.6|7156.6|7153.6|7148.1|7145.1|158
1632168000000|2021-09-20 20:00:00|7155.1|7152.1|7153.1|7150.1|7156.1|7153.1|7149.1|7146.1|74
1632168300000|2021-09-20 20:05:00|7153.6|7150.6|7146.1|7143.1|7154.1|7151.1|7145.1|7142.1|51
1632168600000|2021-09-20 20:10:00|7145.1|7142.1|7146.6|7143.6|7148.1|7145.1|7143.1|7140.1|49
1632168900000|2021-09-20 20:15:00|7146.1|7143.1|7147.1|7144.1|7148.1|7145.1|7146.1|7143.1|3
1632169200000|2021-09-20 20:20:00|7146.6|7143.6|7149.1|7146.1|7149.1|7146.1|7146.1|7143.1|10
1632169500000|2021-09-20 20:25:00|7148.6|7145.6|7146.1|7143.1|7149.1|7146.1|7145.1|7142.1|28
1632169800000|2021-09-20 20:30:00|7146.6|7143.6|7149.1|7146.1|7152.1|7149.1|7146.6|7143.6|43
1632170100000|2021-09-20 20:35:00|7149.6|7146.6|7149.1|7146.1|7152.1|7149.1|7147.1|7144.1|35
1632170400000|2021-09-20 20:40:00|7148.6|7145.6|7150.6|7147.6|7151.1|7148.1|7148.1|7145.1|24
1632170700000|2021-09-20 20:45:00|7151.1|7148.1|7148.6|7145.6|7151.1|7148.1|7148.1|7145.1|17
1632171000000|2021-09-20 20:50:00|7149.1|7146.1|7146.6|7143.6|7149.1|7146.1|7146.1|7143.1|49
1632171300000|2021-09-20 20:55:00|7146.1|7143.1|7147.6|7144.6|7148.1|7145.1|7146.1|7143.1|17
1632171600000|2021-09-20 21:00:00|7148.8|7144.8|7148.1|7144.1|7148.8|7144.8|7148|7144|0
1632171900000|2021-09-20 21:05:00|7148.2|7144.2|7148.9|7144.9|7148.9|7144.9|7148.2|7144.2|0
1632172200000|2021-09-20 21:10:00|7149.2|7145.2|7150.3|7146.3|7150.3|7146.3|7149.2|7145.2|0
1632172500000|2021-09-20 21:15:00|7149.6|7145.6|7151.1|7147.1|7151.1|7147.1|7149.6|7145.6|0
1632172800000|2021-09-20 21:20:00|7151.4|7147.4|7150.7|7146.7|7151.8|7147.8|7150.7|7146.7|0
1632173100000|2021-09-20 21:25:00|7150.8|7146.8|7149.2|7145.2|7150.8|7146.8|7148.9|7144.9|0
1632173400000|2021-09-20 21:30:00|7149.1|7145.1|7149|7145|7149.2|7145.2|7148.5|7144.5|0
1632173700000|2021-09-20 21:35:00|7148.9|7144.9|7148.7|7144.7|7149|7145|7148.5|7144.5|0
1632174000000|2021-09-20 21:40:00|7148.8|7144.8|7149.1|7145.1|7149.4|7145.4|7148.8|7144.8|0
1632174300000|2021-09-20 21:45:00|7149.2|7145.2|7148.9|7144.9|7149.2|7145.2|7148.8|7144.8|0
1632174600000|2021-09-20 21:50:00|7148.8|7144.8|7147.6|7143.6|7148.8|7144.8|7147.5|7143.5|0
1632174900000|2021-09-20 21:55:00|7147.5|7143.5|7144.3|7140.3|7147.6|7143.6|7144.3|7140.3|0
1632175200000|2021-09-20 22:00:00|7143.6|7139.6|7148.2|7144.2|7150.6|7146.6|7143.6|7139.6|0
1632175500000|2021-09-20 22:05:00|7147.8|7143.8|7152|7148|7153.1|7149.1|7147.8|7143.8|0
1632175800000|2021-09-20 22:10:00|7152.3|7148.3|7151.7|7147.7|7152.8|7148.8|7151|7147|0
1632176100000|2021-09-20 22:15:00|7152.4|7148.4|7153.6|7149.6|7154.1|7150.1|7152.4|7148.4|0
1632176400000|2021-09-20 22:20:00|7153.3|7149.3|7154.8|7150.8|7155|7151|7151.5|7147.5|0
1632176700000|2021-09-20 22:25:00|7154.4|7150.4|7159.5|7155.5|7160.3|7156.3|7154.4|7150.4|0
1632177000000|2021-09-20 22:30:00|7159.9|7155.9|7162.2|7158.2|7163|7159|7159.9|7155.9|0
1632177300000|2021-09-20 22:35:00|7162.4|7158.4|7162.5|7158.5|7162.9|7158.9|7162.1|7158.1|0
1632177600000|2021-09-20 22:40:00|7162.1|7158.1|7159|7155|7162.5|7158.5|7159|7155|0
1632177900000|2021-09-20 22:45:00|7158.7|7154.7|7157.4|7153.4|7158.7|7154.7|7156.1|7152.1|0
1632178200000|2021-09-20 22:50:00|7157.1|7153.1|7154.8|7150.8|7157.4|7153.4|7153.4|7149.4|0
1632178500000|2021-09-20 22:55:00|7155.2|7151.2|7155.6|7151.6|7156.7|7152.7|7154.4|7150.4|0
1632178800000|2021-09-20 23:00:00|7155.4|7151.4|7154.7|7150.7|7157.6|7153.6|7154.7|7150.7|0
1632179100000|2021-09-20 23:05:00|7155.1|7151.1|7154.9|7150.9|7156|7152|7154.9|7150.9|0
1632179400000|2021-09-20 23:10:00|7154.2|7150.2|7154.7|7150.7|7154.9|7150.9|7152.3|7148.3|0
1632179700000|2021-09-20 23:15:00|7154.3|7150.3|7152.4|7148.4|7154.3|7150.3|7150|7146|0
1632180000000|2021-09-20 23:20:00|7152.6|7148.6|7149|7145|7152.6|7148.6|7149|7145|0
1632180300000|2021-09-20 23:25:00|7149.3|7145.3|7151.3|7147.3|7151.3|7147.3|7147.9|7143.9|0
1632180600000|2021-09-20 23:30:00|7151.7|7147.7|7148.4|7144.4|7151.7|7147.7|7148.4|7144.4|0
1632180900000|2021-09-20 23:35:00|7148.1|7144.1|7149.5|7145.5|7149.9|7145.9|7146.6|7142.6|0
1632181200000|2021-09-20 23:40:00|7149.9|7145.9|7151.4|7147.4|7160.1|7156.1|7149.9|7145.9|0
1632181500000|2021-09-20 23:45:00|7152.1|7148.1|7161.3|7157.3|7161.3|7157.3|7151.8|7147.8|0
1632181800000|2021-09-20 23:50:00|7169.1|7167.1|7174.1|7172.1|7178.6|7176.6|7160.6|7158.6|892
1632182100000|2021-09-20 23:55:00|7174.6|7172.6|7191.1|7189.1|7192.6|7190.6|7173.1|7171.1|539
1632182400000|2021-09-21 00:00:00|7190.6|7188.6|7191.6|7190.6|7198.1|7197.1|7181.6|7180.6|1242
1632182700000|2021-09-21 00:05:00|7192.1|7191.1|7188.6|7187.6|7195.1|7194.1|7186.1|7185.1|905
1632183000000|2021-09-21 00:10:00|7189.6|7188.6|7204.1|7203.1|7207.1|7206.1|7189.1|7188.1|879
1632183300000|2021-09-21 00:15:00|7203.6|7202.6|7209.6|7208.6|7212.1|7211.1|7202.1|7201.1|695
1632183600000|2021-09-21 00:20:00|7209.1|7208.1|7220.1|7219.1|7221.1|7220.1|7209.1|7208.1|832
1632183900000|2021-09-21 00:25:00|7219.6|7218.6|7213.1|7212.1|7219.6|7218.6|7207.1|7206.1|697
1632184200000|2021-09-21 00:30:00|7212.6|7211.6|7221.1|7220.1|7221.1|7220.1|7209.1|7208.1|595
1632184500000|2021-09-21 00:35:00|7220.6|7219.6|7217.1|7216.1|7227.1|7226.1|7216.6|7215.6|612
1632184800000|2021-09-21 00:40:00|7216.6|7215.6|7225.1|7224.1|7225.1|7224.1|7214.1|7213.1|456
1632185100000|2021-09-21 00:45:00|7224.6|7223.6|7232.1|7231.1|7233.1|7232.1|7218.1|7217.1|712
1632185400000|2021-09-21 00:50:00|7231.6|7230.6|7219.6|7218.6|7233.1|7232.1|7217.1|7216.1|678
1632185700000|2021-09-21 00:55:00|7220.1|7219.1|7217.6|7216.6|7225.1|7224.1|7213.6|7212.6|498
1632186000000|2021-09-21 01:00:00|7218.1|7217.1|7206.1|7205.1|7219.1|7218.1|7203.6|7202.6|486
1632186300000|2021-09-21 01:05:00|7205.6|7204.6|7214.1|7213.1|7219.1|7218.1|7203.1|7202.1|426
1632186600000|2021-09-21 01:10:00|7214.6|7213.6|7219.6|7218.6|7220.1|7219.1|7211.1|7210.1|428
1632186900000|2021-09-21 01:15:00|7220.1|7219.1|7225.1|7224.1|7225.1|7224.1|7218.1|7217.1|497
1632187200000|2021-09-21 01:20:00|7225.6|7224.6|7229.1|7228.1|7230.1|7229.1|7222.1|7221.1|610
1632187500000|2021-09-21 01:25:00|7230.1|7229.1|7222.1|7221.1|7234.1|7233.1|7220.1|7219.1|593
1632187800000|2021-09-21 01:30:00|7221.6|7220.6|7224.1|7223.1|7225.1|7224.1|7210.1|7209.1|604
1632188100000|2021-09-21 01:35:00|7224.6|7223.6|7227.1|7226.1|7237.1|7236.1|7224.6|7223.6|764
1632188400000|2021-09-21 01:40:00|7227.6|7226.6|7228.1|7227.1|7230.1|7229.1|7223.6|7222.6|492
1632188700000|2021-09-21 01:45:00|7227.1|7226.1|7233.1|7232.1|7234.1|7233.1|7223.1|7222.1|465
1632189000000|2021-09-21 01:50:00|7232.6|7231.6|7232.1|7231.1|7233.1|7232.1|7227.6|7226.6|279
1632189300000|2021-09-21 01:55:00|7233.1|7232.1|7237.2|7236.2|7238.2|7237.2|7232.1|7231.1|369
1632189600000|2021-09-21 02:00:00|7238.2|7237.2|7240.7|7239.7|7243.2|7242.2|7236.2|7235.2|485
1632189900000|2021-09-21 02:05:00|7240.2|7239.2|7241.2|7240.2|7247.2|7246.2|7240.2|7239.2|530
1632190200000|2021-09-21 02:10:00|7240.7|7239.7|7241.2|7240.2|7245.2|7244.2|7240.2|7239.2|696
1632190500000|2021-09-21 02:15:00|7240.2|7239.2|7235.7|7234.7|7240.2|7239.2|7233.2|7232.2|600
1632190800000|2021-09-21 02:20:00|7236.2|7235.2|7239.2|7238.2|7241.2|7240.2|7235.7|7234.7|412
1632191100000|2021-09-21 02:25:00|7238.7|7237.7|7244.2|7243.2|7246.2|7245.2|7238.2|7237.2|390
1632191400000|2021-09-21 02:30:00|7244.7|7243.7|7236.2|7235.2|7245.2|7244.2|7233.2|7232.2|328
1632191700000|2021-09-21 02:35:00|7236.7|7235.7|7241.7|7240.7|7242.2|7241.2|7234.2|7233.2|477
1632192000000|2021-09-21 02:40:00|7242.2|7241.2|7246.2|7245.2|7246.2|7245.2|7240.2|7239.2|315
1632192300000|2021-09-21 02:45:00|7245.7|7244.7|7252.2|7251.2|7254.2|7253.2|7245.2|7244.2|508
1632192600000|2021-09-21 02:50:00|7253.2|7252.2|7255.2|7254.2|7256.2|7255.2|7252.2|7251.2|313
1632192900000|2021-09-21 02:55:00|7256.2|7255.2|7260.2|7259.2|7263.7|7262.7|7255.2|7254.2|578
1632193200000|2021-09-21 03:00:00|7260.7|7259.7|7255.2|7254.2|7261.2|7260.2|7254.7|7253.7|244
1632193500000|2021-09-21 03:05:00|7254.7|7253.7|7251.2|7250.2|7255.2|7254.2|7251.2|7250.2|184
1632193800000|2021-09-21 03:10:00|7251.7|7250.7|7257.2|7256.2|7258.2|7257.2|7251.7|7250.7|393
1632194100000|2021-09-21 03:15:00|7257.7|7256.7|7247.2|7246.2|7257.7|7256.7|7246.2|7245.2|404
1632194400000|2021-09-21 03:20:00|7246.2|7245.2|7251.2|7250.2|7251.2|7250.2|7244.2|7243.2|289
1632194700000|2021-09-21 03:25:00|7250.2|7249.2|7244.2|7243.2|7250.2|7249.2|7243.2|7242.2|227
1632195000000|2021-09-21 03:30:00|7244.7|7243.7|7245.2|7244.2|7247.2|7246.2|7244.2|7243.2|210
1632195300000|2021-09-21 03:35:00|7245.7|7244.7|7248.2|7247.2|7250.2|7249.2|7245.7|7244.7|215
1632195600000|2021-09-21 03:40:00|7247.2|7246.2|7244.7|7243.7|7247.2|7246.2|7243.2|7242.2|227
1632195900000|2021-09-21 03:45:00|7245.2|7244.2|7254.2|7253.2|7257.2|7256.2|7245.2|7244.2|581
1632196200000|2021-09-21 03:50:00|7254.7|7253.7|7251.2|7250.2|7256.2|7255.2|7250.2|7249.2|201
1632196500000|2021-09-21 03:55:00|7250.7|7249.7|7251.2|7250.2|7252.2|7251.2|7249.2|7248.2|203
1632196800000|2021-09-21 04:00:00|7250.2|7249.2|7252.2|7251.2|7258.7|7257.7|7250.2|7249.2|444
1632197100000|2021-09-21 04:05:00|7252.7|7251.7|7251.2|7250.2|7252.7|7251.7|7249.2|7248.2|312
1632197400000|2021-09-21 04:10:00|7250.7|7249.7|7246.2|7245.2|7252.2|7251.2|7245.7|7244.7|352
1632197700000|2021-09-21 04:15:00|7246.7|7245.7|7249.2|7248.2|7250.7|7249.7|7246.2|7245.2|390
1632198000000|2021-09-21 04:20:00|7249.7|7248.7|7258.2|7257.2|7259.2|7258.2|7248.2|7247.2|528
1632198300000|2021-09-21 04:25:00|7257.7|7256.7|7264.2|7263.2|7266.2|7265.2|7256.7|7255.7|699
1632198600000|2021-09-21 04:30:00|7264.7|7263.7|7262.2|7261.2|7269.2|7268.2|7261.2|7260.2|467
1632198900000|2021-09-21 04:35:00|7262.7|7261.7|7258.2|7257.2|7265.2|7264.2|7257.2|7256.2|392
1632199200000|2021-09-21 04:40:00|7257.7|7256.7|7259.2|7258.2|7260.2|7259.2|7257.2|7256.2|377
1632199500000|2021-09-21 04:45:00|7259.7|7258.7|7259.2|7258.2|7260.2|7259.2|7254.2|7253.2|346
1632199800000|2021-09-21 04:50:00|7258.7|7257.7|7264.2|7263.2|7270.2|7269.2|7258.2|7257.2|833
1632200100000|2021-09-21 04:55:00|7264.7|7263.7|7264.2|7263.2|7270.2|7269.2|7263.2|7262.2|389
1632200400000|2021-09-21 05:00:00|7263.2|7262.2|7270.2|7269.2|7270.2|7269.2|7261.2|7260.2|529
1632200700000|2021-09-21 05:05:00|7269.7|7268.7|7262.2|7261.2|7270.2|7269.2|7261.2|7260.2|408
1632201000000|2021-09-21 05:10:00|7263.2|7262.2|7259.2|7258.2|7264.2|7263.2|7258.2|7257.2|687
1632201300000|2021-09-21 05:15:00|7259.7|7258.7|7254.2|7253.2|7259.7|7258.7|7253.2|7252.2|512
1632201600000|2021-09-21 05:20:00|7255.7|7254.7|7258.2|7257.2|7264.2|7263.2|7255.2|7254.2|609
1632201900000|2021-09-21 05:25:00|7258.7|7257.7|7272.2|7271.2|7272.2|7271.2|7258.7|7257.7|636
1632202200000|2021-09-21 05:30:00|7271.2|7270.2|7269.2|7268.2|7271.2|7270.2|7265.7|7264.7|536
1632202500000|2021-09-21 05:35:00|7270.2|7269.2|7278.2|7277.2|7278.2|7277.2|7269.2|7268.2|945
1632202800000|2021-09-21 05:40:00|7278.7|7277.7|7282.2|7281.2|7283.2|7282.2|7276.2|7275.2|566
1632203100000|2021-09-21 05:45:00|7281.7|7280.7|7272.2|7271.2|7282.2|7281.2|7270.2|7269.2|710
1632203400000|2021-09-21 05:50:00|7271.7|7270.7|7260.2|7259.2|7273.2|7272.2|7259.2|7258.2|922
1632203700000|2021-09-21 05:55:00|7260.7|7259.7|7260.2|7259.2|7266.7|7265.7|7259.2|7258.2|897
1632204000000|2021-09-21 06:00:00|7260.6|7258.6|7263.6|7261.6|7268.6|7266.6|7257.6|7255.6|1095
1632204300000|2021-09-21 06:05:00|7264.1|7262.1|7268.1|7266.1|7270.6|7268.6|7260.6|7258.6|2268
1632204600000|2021-09-21 06:10:00|7267.6|7265.6|7277.6|7275.6|7278.1|7276.1|7265.6|7263.6|1333
1632204900000|2021-09-21 06:15:00|7278.1|7276.1|7273.6|7271.6|7279.6|7277.6|7273.6|7271.6|513
1632205200000|2021-09-21 06:20:00|7274.1|7272.1|7268.6|7266.6|7276.6|7274.6|7268.6|7266.6|570
1632205500000|2021-09-21 06:25:00|7269.6|7267.6|7266.1|7264.1|7271.6|7269.6|7265.6|7263.6|1053
1632205800000|2021-09-21 06:30:00|7268.8|7264.8|7275.8|7271.8|7275.8|7271.8|7267.6|7263.6|0
1632206100000|2021-09-21 06:35:00|7276|7272|7274.4|7270.4|7276.7|7272.7|7273.3|7269.3|0
1632206400000|2021-09-21 06:40:00|7274.8|7270.8|7268.5|7264.5|7274.8|7270.8|7267.2|7263.2|0
1632206700000|2021-09-21 06:45:00|7268.6|7264.6|7272|7268|7272|7268|7266.4|7262.4|0
1632207000000|2021-09-21 06:50:00|7271.9|7267.9|7271.8|7267.8|7273.7|7269.7|7269.1|7265.1|0
1632207300000|2021-09-21 06:55:00|7271.6|7267.6|7268.1|7264.1|7271.9|7267.9|7268.1|7264.1|0
1632207600000|2021-09-21 07:00:00|7268.2|7264.2|7272.3|7268.3|7280.3|7276.3|7265.6|7261.6|0
1632207900000|2021-09-21 07:05:00|7272.1|7268.1|7276.7|7272.7|7277.5|7273.5|7270.9|7266.9|0
1632208200000|2021-09-21 07:10:00|7264.1|7261.1|7268.6|7265.6|7274.6|7271.6|7264.1|7261.1|357
1632208500000|2021-09-21 07:15:00|7268.1|7265.1|7274.6|7271.6|7274.6|7271.6|7264.1|7261.1|205
1632208800000|2021-09-21 07:20:00|7274.1|7271.1|7276.1|7273.1|7282.1|7279.1|7274.1|7271.1|205
1632209100000|2021-09-21 07:25:00|7275.6|7272.6|7273.1|7270.1|7276.1|7273.1|7267.6|7264.6|121
1632209400000|2021-09-21 07:30:00|7272.1|7269.1|7276.1|7273.1|7277.1|7274.1|7272.1|7269.1|124
1632209700000|2021-09-21 07:35:00|7275.6|7272.6|7277.6|7274.6|7278.6|7275.6|7273.1|7270.1|101
1632210000000|2021-09-21 07:40:00|7278.1|7275.1|7281.1|7278.1|7283.1|7280.1|7276.6|7273.6|122
1632210300000|2021-09-21 07:45:00|7282.1|7279.1|7281.1|7278.1|7283.1|7280.1|7279.1|7276.1|87
1632210600000|2021-09-21 07:50:00|7281.6|7278.6|7289.6|7286.6|7292.1|7289.1|7281.6|7278.6|198
1632210900000|2021-09-21 07:55:00|7289.1|7286.1|7295.1|7292.1|7295.1|7292.1|7288.1|7285.1|105
1632211200000|2021-09-21 08:00:00|7296.1|7293.1|7291.1|7288.1|7298.1|7295.1|7290.6|7287.6|225
1632211500000|2021-09-21 08:05:00|7292.1|7289.1|7291.1|7288.1|7294.1|7291.1|7291.1|7288.1|82
1632211800000|2021-09-21 08:10:00|7291.6|7288.6|7290.1|7287.1|7295.1|7292.1|7288.1|7285.1|172
1632212100000|2021-09-21 08:15:00|7290.6|7287.6|7291.1|7288.1|7296.6|7293.6|7290.6|7287.6|180
1632212400000|2021-09-21 08:20:00|7290.6|7287.6|7280.6|7277.6|7291.1|7288.1|7280.1|7277.1|162
1632212700000|2021-09-21 08:25:00|7281.1|7278.1|7288.1|7285.1|7288.1|7285.1|7279.6|7276.6|100
1632213000000|2021-09-21 08:30:00|7288.6|7285.6|7293.1|7290.1|7293.1|7290.1|7285.1|7282.1|98
1632213300000|2021-09-21 08:35:00|7293.6|7290.6|7296.1|7293.1|7296.6|7293.6|7293.1|7290.1|92
1632213600000|2021-09-21 08:40:00|7297.1|7294.1|7294.1|7291.1|7298.1|7295.1|7293.1|7290.1|98
1632213900000|2021-09-21 08:45:00|7294.6|7291.6|7293.6|7290.6|7295.6|7292.6|7293.1|7290.1|84
1632214200000|2021-09-21 08:50:00|7294.1|7291.1|7289.1|7286.1|7294.6|7291.6|7289.1|7286.1|102
1632214500000|2021-09-21 08:55:00|7289.6|7286.6|7286.1|7283.1|7290.1|7287.1|7285.1|7282.1|144
1632214800000|2021-09-21 09:00:00|7287.1|7284.1|7288.6|7285.6|7290.1|7287.1|7285.1|7282.1|120
1632215100000|2021-09-21 09:05:00|7288.1|7285.1|7285.1|7282.1|7288.6|7285.6|7284.6|7281.6|87
1632215400000|2021-09-21 09:10:00|7285.6|7282.6|7286.6|7283.6|7288.1|7285.1|7285.1|7282.1|86
1632215700000|2021-09-21 09:15:00|7286.1|7283.1|7285.1|7282.1|7287.1|7284.1|7282.1|7279.1|44
1632216000000|2021-09-21 09:20:00|7285.6|7282.6|7283.1|7280.1|7286.1|7283.1|7282.1|7279.1|70
1632216300000|2021-09-21 09:25:00|7282.6|7279.6|7285.1|7282.1|7286.1|7283.1|7282.1|7279.1|52
1632216600000|2021-09-21 09:30:00|7284.6|7281.6|7288.1|7285.1|7289.6|7286.6|7284.6|7281.6|34
1632216900000|2021-09-21 09:35:00|7288.6|7285.6|7289.6|7286.6|7290.6|7287.6|7288.1|7285.1|24
1632217200000|2021-09-21 09:40:00|7290.1|7287.1|7293.1|7290.1|7294.1|7291.1|7289.6|7286.6|112
1632217500000|2021-09-21 09:45:00|7293.6|7290.6|7295.1|7292.1|7295.1|7292.1|7293.1|7290.1|34
1632217800000|2021-09-21 09:50:00|7295.6|7292.6|7295.1|7292.1|7298.1|7295.1|7294.6|7291.6|34
1632218100000|2021-09-21 09:55:00|7294.6|7291.6|7293.1|7290.1|7296.1|7293.1|7292.1|7289.1|42
1632218400000|2021-09-21 10:00:00|7293.6|7290.6|7295.1|7292.1|7296.1|7293.1|7293.1|7290.1|26
1632218700000|2021-09-21 10:05:00|7294.1|7291.1|7293.1|7290.1|7296.1|7293.1|7292.6|7289.6|31
1632219000000|2021-09-21 10:10:00|7293.6|7290.6|7289.6|7286.6|7295.1|7292.1|7289.6|7286.6|58
1632219300000|2021-09-21 10:15:00|7290.1|7287.1|7294.6|7291.6|7294.6|7291.6|7289.6|7286.6|25
1632219600000|2021-09-21 10:20:00|7295.1|7292.1|7300.1|7297.1|7300.1|7297.1|7294.1|7291.1|22
1632219900000|2021-09-21 10:25:00|7299.6|7296.6|7296.6|7293.6|7299.6|7296.6|7296.1|7293.1|28
1632220200000|2021-09-21 10:30:00|7296.1|7293.1|7294.1|7291.1|7296.6|7293.6|7292.1|7289.1|33
1632220500000|2021-09-21 10:35:00|7294.6|7291.6|7295.6|7292.6|7296.6|7293.6|7294.6|7291.6|14
1632220800000|2021-09-21 10:40:00|7295.1|7292.1|7294.1|7291.1|7298.1|7295.1|7294.1|7291.1|38
1632221100000|2021-09-21 10:45:00|7293.6|7290.6|7294.1|7291.1|7295.1|7292.1|7293.1|7290.1|49
1632221400000|2021-09-21 10:50:00|7294.6|7291.6|7296.1|7293.1|7297.6|7294.6|7293.6|7290.6|45
1632221700000|2021-09-21 10:55:00|7296.6|7293.6|7295.1|7292.1|7297.1|7294.1|7295.1|7292.1|21
1632222000000|2021-09-21 11:00:00|7295.6|7292.6|7295.6|7292.6|7297.1|7294.1|7295.1|7292.1|101
1632222300000|2021-09-21 11:05:00|7296.1|7293.1|7293.1|7290.1|7297.1|7294.1|7291.6|7288.6|128
1632222600000|2021-09-21 11:10:00|7292.6|7289.6|7291.1|7288.1|7295.1|7292.1|7290.1|7287.1|95
1632222900000|2021-09-21 11:15:00|7291.6|7288.6|7291.1|7288.1|7292.1|7289.1|7290.1|7287.1|82
1632223200000|2021-09-21 11:20:00|7290.6|7287.6|7289.6|7286.6|7291.1|7288.1|7289.1|7286.1|78
1632223500000|2021-09-21 11:25:00|7290.1|7287.1|7288.1|7285.1|7291.1|7288.1|7288.1|7285.1|89
1632223800000|2021-09-21 11:30:00|7288.6|7285.6|7287.1|7284.1|7289.1|7286.1|7285.1|7282.1|88
1632224100000|2021-09-21 11:35:00|7287.6|7284.6|7283.1|7280.1|7287.6|7284.6|7282.1|7279.1|38
1632224400000|2021-09-21 11:40:00|7283.6|7280.6|7288.6|7285.6|7288.6|7285.6|7283.1|7280.1|29
1632224700000|2021-09-21 11:45:00|7289.1|7286.1|7293.1|7290.1|7294.1|7291.1|7288.1|7285.1|99
1632225000000|2021-09-21 11:50:00|7292.6|7289.6|7294.1|7291.1|7294.6|7291.6|7292.6|7289.6|100
1632225300000|2021-09-21 11:55:00|7294.6|7291.6|7298.1|7295.1|7298.1|7295.1|7294.6|7291.6|59
1632225600000|2021-09-21 12:00:00|7298.6|7295.6|7295.1|7292.1|7298.6|7295.6|7295.1|7292.1|58
1632225900000|2021-09-21 12:05:00|7295.6|7292.6|7297.6|7294.6|7299.1|7296.1|7295.1|7292.1|29
1632226200000|2021-09-21 12:10:00|7297.1|7294.1|7286.6|7283.6|7298.6|7295.6|7285.6|7282.6|344
1632226500000|2021-09-21 12:15:00|7287.1|7284.1|7292.6|7289.6|7297.1|7294.1|7286.6|7283.6|168
1632226800000|2021-09-21 12:20:00|7292.1|7289.1|7291.6|7288.6|7295.1|7292.1|7289.6|7286.6|95
1632227100000|2021-09-21 12:25:00|7292.1|7289.1|7290.1|7287.1|7292.1|7289.1|7287.1|7284.1|61
1632227400000|2021-09-21 12:30:00|7289.6|7286.6|7291.6|7288.6|7294.1|7291.1|7289.1|7286.1|131
1632227700000|2021-09-21 12:35:00|7292.1|7289.1|7293.6|7290.6|7294.1|7291.1|7290.1|7287.1|28
1632228000000|2021-09-21 12:40:00|7293.1|7290.1|7296.6|7293.6|7297.1|7294.1|7293.1|7290.1|42
1632228300000|2021-09-21 12:45:00|7297.1|7294.1|7297.1|7294.1|7298.6|7295.6|7295.1|7292.1|38
1632228600000|2021-09-21 12:50:00|7296.6|7293.6|7292.1|7289.1|7297.1|7294.1|7292.1|7289.1|51
1632228900000|2021-09-21 12:55:00|7292.6|7289.6|7290.1|7287.1|7295.6|7292.6|7289.1|7286.1|38
1632229200000|2021-09-21 13:00:00|7290.6|7287.6|7294.1|7291.1|7296.6|7293.6|7289.1|7286.1|98
1632229500000|2021-09-21 13:05:00|7293.1|7290.1|7289.6|7286.6|7293.1|7290.1|7288.6|7285.6|127
1632229800000|2021-09-21 13:10:00|7289.1|7286.1|7288.1|7285.1|7291.1|7288.1|7288.1|7285.1|79
1632230100000|2021-09-21 13:15:00|7288.6|7285.6|7288.6|7285.6|7290.6|7287.6|7287.6|7284.6|59
1632230400000|2021-09-21 13:20:00|7288.1|7285.1|7290.6|7287.6|7290.6|7287.6|7286.6|7283.6|48
1632230700000|2021-09-21 13:25:00|7290.1|7287.1|7294.1|7291.1|7296.1|7293.1|7290.1|7287.1|68
1632231000000|2021-09-21 13:30:00|7293.6|7290.6|7291.1|7288.1|7295.6|7292.6|7286.1|7283.1|253
1632231300000|2021-09-21 13:35:00|7291.6|7288.6|7302.1|7299.1|7306.6|7303.6|7291.1|7288.1|146
1632231600000|2021-09-21 13:40:00|7301.6|7298.6|7299.6|7296.6|7303.1|7300.1|7290.1|7287.1|120
1632231900000|2021-09-21 13:45:00|7300.1|7297.1|7312.1|7309.1|7312.1|7309.1|7299.1|7296.1|215
1632232200000|2021-09-21 13:50:00|7311.6|7308.6|7303.6|7300.6|7313.1|7310.1|7302.1|7299.1|136
1632232500000|2021-09-21 13:55:00|7303.1|7300.1|7297.1|7294.1|7306.6|7303.6|7293.1|7290.1|125
1632232800000|2021-09-21 14:00:00|7297.6|7294.6|7294.1|7291.1|7299.1|7296.1|7291.1|7288.1|108
1632233100000|2021-09-21 14:05:00|7294.6|7291.6|7281.1|7278.1|7295.1|7292.1|7281.1|7278.1|161
1632233400000|2021-09-21 14:10:00|7281.6|7278.6|7285.1|7282.1|7286.6|7283.6|7279.1|7276.1|178
1632233700000|2021-09-21 14:15:00|7284.6|7281.6|7286.1|7283.1|7290.1|7287.1|7280.1|7277.1|206
1632234000000|2021-09-21 14:20:00|7286.6|7283.6|7279.6|7276.6|7288.1|7285.1|7279.1|7276.1|180
1632234300000|2021-09-21 14:25:00|7280.1|7277.1|7286.1|7283.1|7286.1|7283.1|7277.6|7274.6|146
1632234600000|2021-09-21 14:30:00|7286.6|7283.6|7288.6|7285.6|7289.6|7286.6|7284.1|7281.1|172
1632234900000|2021-09-21 14:35:00|7289.1|7286.1|7289.1|7286.1|7290.1|7287.1|7282.6|7279.6|118
1632235200000|2021-09-21 14:40:00|7289.6|7286.6|7288.6|7285.6|7293.6|7290.6|7286.1|7283.1|71
1632235500000|2021-09-21 14:45:00|7288.1|7285.1|7273.1|7270.1|7290.6|7287.6|7273.1|7270.1|109
1632235800000|2021-09-21 14:50:00|7273.6|7270.6|7269.1|7266.1|7275.1|7272.1|7266.6|7263.6|156
1632236100000|2021-09-21 14:55:00|7269.6|7266.6|7270.1|7267.1|7272.1|7269.1|7266.6|7263.6|135
1632236400000|2021-09-21 15:00:00|7269.6|7266.6|7270.1|7267.1|7271.1|7268.1|7264.1|7261.1|173
1632236700000|2021-09-21 15:05:00|7269.6|7266.6|7280.1|7277.1|7280.1|7277.1|7269.6|7266.6|98
1632237000000|2021-09-21 15:10:00|7279.6|7276.6|7282.1|7279.1|7283.6|7280.6|7279.1|7276.1|79
1632237300000|2021-09-21 15:15:00|7281.6|7278.6|7278.1|7275.1|7281.6|7278.6|7276.1|7273.1|64
1632237600000|2021-09-21 15:20:00|7278.6|7275.6|7279.1|7276.1|7280.1|7277.1|7274.1|7271.1|78
1632237900000|2021-09-21 15:25:00|7279.6|7276.6|7278.1|7275.1|7283.1|7280.1|7275.6|7272.6|109
1632238200000|2021-09-21 15:30:00|7278.6|7275.6|7290.1|7287.1|7291.6|7288.6|7278.1|7275.1|111
1632238500000|2021-09-21 15:35:00|7290.6|7287.6|7292.6|7289.6|7294.6|7291.6|7290.1|7287.1|40
1632238800000|2021-09-21 15:40:00|7292.1|7289.1|7293.1|7290.1|7294.1|7291.1|7290.1|7287.1|34
1632239100000|2021-09-21 15:45:00|7293.6|7290.6|7294.1|7291.1|7295.1|7292.1|7291.6|7288.6|38
1632239400000|2021-09-21 15:50:00|7294.6|7291.6|7294.1|7291.1|7295.1|7292.1|7291.1|7288.1|23
1632239700000|2021-09-21 15:55:00|7294.6|7291.6|7294.1|7291.1|7296.1|7293.1|7292.1|7289.1|25
1632240000000|2021-09-21 16:00:00|7294.6|7291.6|7299.1|7296.1|7302.1|7299.1|7294.6|7291.6|74
1632240300000|2021-09-21 16:05:00|7298.6|7295.6|7303.1|7300.1|7305.1|7302.1|7298.1|7295.1|43
1632240600000|2021-09-21 16:10:00|7302.6|7299.6|7306.1|7303.1|7307.1|7304.1|7302.1|7299.1|26
1632240900000|2021-09-21 16:15:00|7305.6|7302.6|7301.6|7298.6|7307.1|7304.1|7301.1|7298.1|67
1632241200000|2021-09-21 16:20:00|7302.1|7299.1|7301.6|7298.6|7304.1|7301.1|7300.1|7297.1|26
1632241500000|2021-09-21 16:25:00|7302.1|7299.1|7299.1|7296.1|7303.1|7300.1|7299.1|7296.1|17
1632241800000|2021-09-21 16:30:00|7299.6|7296.6|7301.6|7298.6|7302.6|7299.6|7297.1|7294.1|23
1632242100000|2021-09-21 16:35:00|7301.1|7298.1|7303.1|7300.1|7304.1|7301.1|7300.1|7297.1|18
1632242400000|2021-09-21 16:40:00|7302.6|7299.6|7302.6|7299.6|7303.1|7300.1|7301.1|7298.1|12
1632242700000|2021-09-21 16:45:00|7302.1|7299.1|7301.6|7298.6|7303.6|7300.6|7300.6|7297.6|6
1632243000000|2021-09-21 16:50:00|7302.1|7299.1|7292.6|7289.6|7302.1|7299.1|7290.1|7287.1|51
1632243300000|2021-09-21 16:55:00|7293.1|7290.1|7294.6|7291.6|7297.6|7294.6|7292.1|7289.1|25
1632243600000|2021-09-21 17:00:00|7295.1|7292.1|7294.6|7291.6|7298.1|7295.1|7291.6|7288.6|19
1632243900000|2021-09-21 17:05:00|7294.1|7291.1|7294.6|7291.6|7299.1|7296.1|7293.1|7290.1|50
1632244200000|2021-09-21 17:10:00|7295.1|7292.1|7291.6|7288.6|7296.1|7293.1|7291.6|7288.6|52
1632244500000|2021-09-21 17:15:00|7292.1|7289.1|7292.6|7289.6|7293.1|7290.1|7290.1|7287.1|48
1632244800000|2021-09-21 17:20:00|7292.1|7289.1|7286.6|7283.6|7293.1|7290.1|7286.1|7283.1|31
1632245100000|2021-09-21 17:25:00|7287.1|7284.1|7284.6|7281.6|7288.1|7285.1|7283.1|7280.1|14
1632245400000|2021-09-21 17:30:00|7284.1|7281.1|7285.6|7282.6|7286.1|7283.1|7283.6|7280.6|6
1632245700000|2021-09-21 17:35:00|7286.1|7283.1|7287.6|7284.6|7288.1|7285.1|7284.1|7281.1|5
1632246000000|2021-09-21 17:40:00|7287.1|7284.1|7283.1|7280.1|7287.1|7284.1|7282.6|7279.6|7
1632246300000|2021-09-21 17:45:00|7283.6|7280.6|7285.1|7282.1|7286.1|7283.1|7282.1|7279.1|17
1632246600000|2021-09-21 17:50:00|7284.6|7281.6|7280.1|7277.1|7288.1|7285.1|7278.1|7275.1|27
1632246900000|2021-09-21 17:55:00|7280.6|7277.6|7282.6|7279.6|7283.1|7280.1|7279.1|7276.1|13
1632247200000|2021-09-21 18:00:00|7283.1|7280.1|7285.6|7282.6|7287.1|7284.1|7282.6|7279.6|3
1632247500000|2021-09-21 18:05:00|7285.1|7282.1|7286.6|7283.6|7287.1|7284.1|7285.1|7282.1|1
1632247800000|2021-09-21 18:10:00|7286.1|7283.1|7284.6|7281.6|7286.1|7283.1|7283.6|7280.6|8
1632248100000|2021-09-21 18:15:00|7284.1|7281.1|7283.6|7280.6|7286.1|7283.1|7283.1|7280.1|12
1632248400000|2021-09-21 18:20:00|7283.1|7280.1|7280.1|7277.1|7283.6|7280.6|7279.6|7276.6|10
1632248700000|2021-09-21 18:25:00|7280.6|7277.6|7277.6|7274.6|7281.1|7278.1|7277.1|7274.1|21
1632249000000|2021-09-21 18:30:00|7278.1|7275.1|7281.1|7278.1|7282.1|7279.1|7277.6|7274.6|8
1632249300000|2021-09-21 18:35:00|7281.6|7278.6|7284.1|7281.1|7284.1|7281.1|7280.6|7277.6|8
1632249600000|2021-09-21 18:40:00|7284.6|7281.6|7286.1|7283.1|7286.6|7283.6|7283.6|7280.6|9
1632249900000|2021-09-21 18:45:00|7285.6|7282.6|7285.1|7282.1|7287.1|7284.1|7283.6|7280.6|9
1632250200000|2021-09-21 18:50:00|7285.6|7282.6|7292.6|7289.6|7296.6|7293.6|7285.1|7282.1|27
1632250500000|2021-09-21 18:55:00|7292.1|7289.1|7289.6|7286.6|7293.1|7290.1|7288.1|7285.1|6
1632250800000|2021-09-21 19:00:00|7290.1|7287.1|7291.1|7288.1|7298.1|7295.1|7289.6|7286.6|102
1632251100000|2021-09-21 19:05:00|7290.6|7287.6|7291.6|7288.6|7295.1|7292.1|7290.1|7287.1|48
1632251400000|2021-09-21 19:10:00|7290.6|7287.6|7294.1|7291.1|7294.1|7291.1|7289.1|7286.1|93
1632251700000|2021-09-21 19:15:00|7293.6|7290.6|7287.6|7284.6|7299.1|7296.1|7287.6|7284.6|117
1632252000000|2021-09-21 19:20:00|7287.1|7284.1|7289.6|7286.6|7293.6|7290.6|7286.6|7283.6|116
1632252300000|2021-09-21 19:25:00|7289.1|7286.1|7288.6|7285.6|7292.1|7289.1|7288.1|7285.1|112
1632252600000|2021-09-21 19:30:00|7288.1|7285.1|7288.1|7285.1|7291.6|7288.6|7287.1|7284.1|119
1632252900000|2021-09-21 19:35:00|7288.6|7285.6|7285.1|7282.1|7296.1|7293.1|7283.1|7280.1|222
1632253200000|2021-09-21 19:40:00|7284.6|7281.6|7281.1|7278.1|7286.1|7283.1|7280.6|7277.6|132
1632253500000|2021-09-21 19:45:00|7280.6|7277.6|7274.1|7271.1|7280.6|7277.6|7273.1|7270.1|196
1632253800000|2021-09-21 19:50:00|7273.6|7270.6|7268.1|7265.1|7278.1|7275.1|7268.1|7265.1|170
1632254100000|2021-09-21 19:55:00|7267.6|7264.6|7264.6|7261.6|7270.1|7267.1|7263.1|7260.1|441
1632254400000|2021-09-21 20:00:00|7266.1|7263.1|7257.6|7254.6|7266.6|7263.6|7257.1|7254.1|64
1632254700000|2021-09-21 20:05:00|7257.1|7254.1|7255.6|7252.6|7259.1|7256.1|7255.1|7252.1|25
1632255000000|2021-09-21 20:10:00|7255.1|7252.1|7254.1|7251.1|7255.6|7252.6|7250.1|7247.1|46
1632255300000|2021-09-21 20:15:00|7253.6|7250.6|7252.1|7249.1|7253.6|7250.6|7250.1|7247.1|33
1632255600000|2021-09-21 20:20:00|7252.6|7249.6|7250.6|7247.6|7253.1|7250.1|7250.1|7247.1|19
1632255900000|2021-09-21 20:25:00|7250.1|7247.1|7253.1|7250.1|7253.6|7250.6|7248.6|7245.6|110
1632256200000|2021-09-21 20:30:00|7253.6|7250.6|7253.6|7250.6|7255.1|7252.1|7253.1|7250.1|13
1632256500000|2021-09-21 20:35:00|7254.1|7251.1|7253.6|7250.6|7254.1|7251.1|7253.6|7250.6|4
1632256800000|2021-09-21 20:40:00|7254.1|7251.1|7256.6|7253.6|7256.6|7253.6|7253.6|7250.6|41
1632257100000|2021-09-21 20:45:00|7257.1|7254.1|7254.6|7251.6|7258.1|7255.1|7254.6|7251.6|63
1632257400000|2021-09-21 20:50:00|7255.1|7252.1|7256.1|7253.1|7256.1|7253.1|7255.1|7252.1|8
1632257700000|2021-09-21 20:55:00|7256.6|7253.6|7255.6|7252.6|7256.6|7253.6|7255.6|7252.6|4
1632258000000|2021-09-21 21:00:00|7257.6|7253.6|7257.9|7253.9|7258.5|7254.5|7257.6|7253.6|0
1632258300000|2021-09-21 21:05:00|7258|7254|7259.6|7255.6|7259.6|7255.6|7258|7254|0
1632258600000|2021-09-21 21:10:00|7259.7|7255.7|7260.6|7256.6|7261|7257|7259.7|7255.7|0
1632258900000|2021-09-21 21:15:00|7260.9|7256.9|7259.9|7255.9|7261.3|7257.3|7259.4|7255.4|0
1632259200000|2021-09-21 21:20:00|7260.1|7256.1|7259.7|7255.7|7260.1|7256.1|7259.3|7255.3|0
1632259500000|2021-09-21 21:25:00|7259.6|7255.6|7259.4|7255.4|7259.6|7255.6|7259.2|7255.2|0
1632259800000|2021-09-21 21:30:00|7259.2|7255.2|7257.7|7253.7|7259.2|7255.2|7257.7|7253.7|0
1632260100000|2021-09-21 21:35:00|7257.6|7253.6|7257.6|7253.6|7257.6|7253.6|7257.6|7253.6|0
1632260400000|2021-09-21 21:40:00|7257.5|7253.5|7257.8|7253.8|7258.5|7254.5|7257.5|7253.5|0
1632260700000|2021-09-21 21:45:00|7257.6|7253.6|7257.6|7253.6|7257.9|7253.9|7257.6|7253.6|0
1632261000000|2021-09-21 21:50:00|7257.7|7253.7|7257.3|7253.3|7258|7254|7257|7253|0
1632261300000|2021-09-21 21:55:00|7257.2|7253.2|7257.4|7253.4|7257.7|7253.7|7257.2|7253.2|0
1632261600000|2021-09-21 22:00:00|7257.1|7253.1|7260.7|7256.7|7263|7259|7257.1|7253.1|0
1632261900000|2021-09-21 22:05:00|7261.2|7257.2|7263.5|7259.5|7264.5|7260.5|7261.2|7257.2|0
1632262200000|2021-09-21 22:10:00|7264|7260|7261.8|7257.8|7264.9|7260.9|7261.4|7257.4|0
1632262500000|2021-09-21 22:15:00|7262.3|7258.3|7257.9|7253.9|7262.3|7258.3|7257.1|7253.1|0
1632262800000|2021-09-21 22:20:00|7258.4|7254.4|7257.5|7253.5|7258.4|7254.4|7252.6|7248.6|0
1632263100000|2021-09-21 22:25:00|7257.3|7253.3|7258.2|7254.2|7261.1|7257.1|7257|7253|0
1632263400000|2021-09-21 22:30:00|7259.2|7255.2|7261.3|7257.3|7262.8|7258.8|7259.2|7255.2|0
1632263700000|2021-09-21 22:35:00|7261.8|7257.8|7259.6|7255.6|7262|7258|7259.2|7255.2|0
1632264000000|2021-09-21 22:40:00|7259.2|7255.2|7259.1|7255.1|7259.7|7255.7|7257.8|7253.8|0
1632264300000|2021-09-21 22:45:00|7258.7|7254.7|7262.1|7258.1|7262.1|7258.1|7258.7|7254.7|0
1632264600000|2021-09-21 22:50:00|7261.7|7257.7|7262.3|7258.3|7263.8|7259.8|7261.7|7257.7|0
1632264900000|2021-09-21 22:55:00|7261.9|7257.9|7258.6|7254.6|7262.7|7258.7|7257.5|7253.5|0
1632265200000|2021-09-21 23:00:00|7259|7255|7255.2|7251.2|7259.5|7255.5|7254.3|7250.3|0
1632265500000|2021-09-21 23:05:00|7255.7|7251.7|7259.4|7255.4|7260.5|7256.5|7255.2|7251.2|0
1632265800000|2021-09-21 23:10:00|7259.2|7255.2|7257.9|7253.9|7260.8|7256.8|7256.8|7252.8|0
1632266100000|2021-09-21 23:15:00|7257.7|7253.7|7261.5|7257.5|7262|7258|7257.5|7253.5|0
1632266400000|2021-09-21 23:20:00|7261|7257|7258.6|7254.6|7262.4|7258.4|7258.6|7254.6|0
1632266700000|2021-09-21 23:25:00|7258.4|7254.4|7258.1|7254.1|7262.1|7258.1|7257|7253|0
1632267000000|2021-09-21 23:30:00|7258.4|7254.4|7258.3|7254.3|7261|7257|7256|7252|0
1632267300000|2021-09-21 23:35:00|7258.8|7254.8|7258.2|7254.2|7259.3|7255.3|7255.2|7251.2|0
1632267600000|2021-09-21 23:40:00|7258.6|7254.6|7253.9|7249.9|7258.6|7254.6|7253.4|7249.4|0
1632267900000|2021-09-21 23:45:00|7253.4|7249.4|7250.5|7246.5|7255.3|7251.3|7250.5|7246.5|0
1632268200000|2021-09-21 23:50:00|7249.6|7245.6|7241.1|7239.1|7249.6|7245.6|7221.1|7219.1|809
1632268500000|2021-09-21 23:55:00|7242.1|7240.1|7242.1|7240.1|7248.1|7246.1|7241.6|7239.6|330
1632268800000|2021-09-22 00:00:00|7241.6|7239.6|7240.1|7239.1|7247.1|7246.1|7233.1|7232.1|758
1632269100000|2021-09-22 00:05:00|7240.6|7239.6|7240.1|7239.1|7245.1|7244.1|7234.1|7233.1|549
1632269400000|2021-09-22 00:10:00|7241.1|7240.1|7241.1|7240.1|7247.1|7246.1|7235.1|7234.1|884
1632269700000|2021-09-22 00:15:00|7241.6|7240.6|7246.6|7245.6|7249.6|7248.6|7237.6|7236.6|542
1632270000000|2021-09-22 00:20:00|7247.1|7246.1|7248.1|7247.1|7259.1|7258.1|7246.1|7245.1|520
1632270300000|2021-09-22 00:25:00|7247.6|7246.6|7252.1|7251.1|7252.1|7251.1|7243.6|7242.6|298
1632270600000|2021-09-22 00:30:00|7251.6|7250.6|7256.6|7255.6|7260.1|7259.1|7251.6|7250.6|296
1632270900000|2021-09-22 00:35:00|7256.1|7255.1|7265.1|7264.1|7268.1|7267.1|7251.6|7250.6|718
1632271200000|2021-09-22 00:40:00|7264.1|7263.1|7248.1|7247.1|7264.1|7263.1|7246.1|7245.1|308
1632271500000|2021-09-22 00:45:00|7248.6|7247.6|7251.1|7250.1|7262.1|7261.1|7248.1|7247.1|299
1632271800000|2021-09-22 00:50:00|7251.6|7250.6|7246.1|7245.1|7253.1|7252.1|7246.1|7245.1|215
1632272100000|2021-09-22 00:55:00|7246.6|7245.6|7243.1|7242.1|7249.6|7248.6|7242.1|7241.1|249
1632272400000|2021-09-22 01:00:00|7242.6|7241.6|7240.1|7239.1|7248.1|7247.1|7238.1|7237.1|316
1632272700000|2021-09-22 01:05:00|7240.6|7239.6|7252.6|7251.6|7255.1|7254.1|7238.1|7237.1|789
1632273000000|2021-09-22 01:10:00|7253.1|7252.1|7280.6|7279.6|7281.1|7280.1|7253.1|7252.1|905
1632273300000|2021-09-22 01:15:00|7281.1|7280.1|7288.1|7287.1|7294.1|7293.1|7280.6|7279.6|857
1632273600000|2021-09-22 01:20:00|7289.6|7288.6|7295.1|7294.1|7295.1|7294.1|7280.1|7279.1|656
1632273900000|2021-09-22 01:25:00|7295.6|7294.6|7293.1|7292.1|7296.1|7295.1|7288.1|7287.1|369
1632274200000|2021-09-22 01:30:00|7293.6|7292.6|7299.1|7298.1|7303.1|7302.1|7293.6|7292.6|742
1632274500000|2021-09-22 01:35:00|7299.6|7298.6|7306.1|7305.1|7306.1|7305.1|7297.1|7296.1|243
1632274800000|2021-09-22 01:40:00|7307.1|7306.1|7313.1|7312.1|7313.1|7312.1|7307.1|7306.1|536
1632275100000|2021-09-22 01:45:00|7312.6|7311.6|7310.1|7309.1|7317.1|7316.1|7309.1|7308.1|423
1632275400000|2021-09-22 01:50:00|7309.6|7308.6|7304.1|7303.1|7313.6|7312.6|7303.1|7302.1|389
1632275700000|2021-09-22 01:55:00|7302.1|7301.1|7304.1|7303.1|7305.6|7304.6|7296.1|7295.1|370
1632276000000|2021-09-22 02:00:00|7305.1|7304.1|7300.2|7299.2|7308.6|7307.6|7297.1|7296.1|401
1632276300000|2021-09-22 02:05:00|7300.7|7299.7|7297.7|7296.7|7300.7|7299.7|7289.2|7288.2|527
1632276600000|2021-09-22 02:10:00|7297.2|7296.2|7304.7|7303.7|7306.2|7305.2|7296.2|7295.2|276
1632276900000|2021-09-22 02:15:00|7305.2|7304.2|7313.2|7312.2|7314.2|7313.2|7303.2|7302.2|283
1632277200000|2021-09-22 02:20:00|7313.7|7312.7|7309.2|7308.2|7315.7|7314.7|7307.2|7306.2|287
1632277500000|2021-09-22 02:25:00|7308.2|7307.2|7315.7|7314.7|7315.7|7314.7|7308.2|7307.2|158
1632277800000|2021-09-22 02:30:00|7315.2|7314.2|7311.2|7310.2|7316.2|7315.2|7309.2|7308.2|287
1632278100000|2021-09-22 02:35:00|7310.2|7309.2|7306.7|7305.7|7310.2|7309.2|7302.2|7301.2|323
1632278400000|2021-09-22 02:40:00|7307.2|7306.2|7316.2|7315.2|7316.2|7315.2|7306.7|7305.7|185
1632278700000|2021-09-22 02:45:00|7317.2|7316.2|7309.7|7308.7|7317.7|7316.7|7307.7|7306.7|333
1632279000000|2021-09-22 02:50:00|7310.2|7309.2|7311.7|7310.7|7316.2|7315.2|7310.2|7309.2|214
1632279300000|2021-09-22 02:55:00|7311.2|7310.2|7310.7|7309.7|7314.2|7313.2|7308.2|7307.2|177
1632279600000|2021-09-22 03:00:00|7310.2|7309.2|7311.2|7310.2|7315.2|7314.2|7310.2|7309.2|185
1632279900000|2021-09-22 03:05:00|7310.7|7309.7|7320.7|7319.7|7322.2|7321.2|7310.7|7309.7|271
1632280200000|2021-09-22 03:10:00|7321.2|7320.2|7321.7|7320.7|7324.2|7323.2|7320.7|7319.7|261
1632280500000|2021-09-22 03:15:00|7322.2|7321.2|7321.2|7320.2|7324.2|7323.2|7321.2|7320.2|119
1632280800000|2021-09-22 03:20:00|7321.7|7320.7|7325.7|7324.7|7326.7|7325.7|7321.7|7320.7|145
1632281100000|2021-09-22 03:25:00|7325.2|7324.2|7329.2|7328.2|7329.2|7328.2|7324.2|7323.2|118
1632281400000|2021-09-22 03:30:00|7328.7|7327.7|7329.2|7328.2|7330.2|7329.2|7325.2|7324.2|276
1632281700000|2021-09-22 03:35:00|7328.7|7327.7|7327.7|7326.7|7330.2|7329.2|7326.2|7325.2|182
1632282000000|2021-09-22 03:40:00|7327.2|7326.2|7328.7|7327.7|7329.2|7328.2|7324.2|7323.2|187
1632282300000|2021-09-22 03:45:00|7328.2|7327.2|7321.2|7320.2|7328.2|7327.2|7321.2|7320.2|242
1632282600000|2021-09-22 03:50:00|7320.7|7319.7|7327.7|7326.7|7331.7|7330.7|7319.7|7318.7|274
1632282900000|2021-09-22 03:55:00|7328.2|7327.2|7320.2|7319.2|7328.2|7327.2|7318.7|7317.7|277
1632283200000|2021-09-22 04:00:00|7319.7|7318.7|7323.2|7322.2|7325.2|7324.2|7318.2|7317.2|182
1632283500000|2021-09-22 04:05:00|7322.7|7321.7|7321.2|7320.2|7323.2|7322.2|7318.2|7317.2|225
1632283800000|2021-09-22 04:10:00|7321.7|7320.7|7319.2|7318.2|7323.7|7322.7|7319.2|7318.2|185
1632284100000|2021-09-22 04:15:00|7318.2|7317.2|7314.2|7313.2|7318.2|7317.2|7313.2|7312.2|175
1632284400000|2021-09-22 04:20:00|7313.2|7312.2|7311.7|7310.7|7315.2|7314.2|7310.2|7309.2|239
1632284700000|2021-09-22 04:25:00|7312.2|7311.2|7309.7|7308.7|7314.2|7313.2|7309.7|7308.7|251
1632285000000|2021-09-22 04:30:00|7310.2|7309.2|7307.2|7306.2|7312.2|7311.2|7307.2|7306.2|225
1632285300000|2021-09-22 04:35:00|7307.7|7306.7|7303.2|7302.2|7308.2|7307.2|7302.7|7301.7|216
1632285600000|2021-09-22 04:40:00|7302.2|7301.2|7297.2|7296.2|7302.7|7301.7|7297.2|7296.2|282
1632285900000|2021-09-22 04:45:00|7297.7|7296.7|7307.2|7306.2|7308.2|7307.2|7297.2|7296.2|379
1632286200000|2021-09-22 04:50:00|7306.7|7305.7|7306.2|7305.2|7307.2|7306.2|7302.2|7301.2|274
1632286500000|2021-09-22 04:55:00|7306.7|7305.7|7307.2|7306.2|7308.2|7307.2|7304.7|7303.7|149
1632286800000|2021-09-22 05:00:00|7306.7|7305.7|7307.2|7306.2|7308.2|7307.2|7301.2|7300.2|329
1632287100000|2021-09-22 05:05:00|7306.2|7305.2|7306.2|7305.2|7307.2|7306.2|7298.2|7297.2|368
1632287400000|2021-09-22 05:10:00|7306.7|7305.7|7302.2|7301.2|7306.7|7305.7|7301.2|7300.2|343
1632287700000|2021-09-22 05:15:00|7302.7|7301.7|7318.2|7317.2|7318.2|7317.2|7302.2|7301.2|423
1632288000000|2021-09-22 05:20:00|7318.7|7317.7|7324.2|7323.2|7325.2|7324.2|7317.2|7316.2|563
1632288300000|2021-09-22 05:25:00|7323.7|7322.7|7316.2|7315.2|7325.2|7324.2|7313.7|7312.7|499
1632288600000|2021-09-22 05:30:00|7315.7|7314.7|7313.7|7312.7|7322.2|7321.2|7312.2|7311.2|529
1632288900000|2021-09-22 05:35:00|7313.2|7312.2|7309.2|7308.2|7316.2|7315.2|7309.2|7308.2|422
1632289200000|2021-09-22 05:40:00|7309.7|7308.7|7309.2|7308.2|7312.2|7311.2|7306.2|7305.2|397
1632289500000|2021-09-22 05:45:00|7308.7|7307.7|7302.2|7301.2|7310.7|7309.7|7302.2|7301.2|439
1632289800000|2021-09-22 05:50:00|7303.2|7302.2|7296.2|7295.2|7304.7|7303.7|7296.2|7295.2|779
1632290100000|2021-09-22 05:55:00|7296.7|7295.7|7294.2|7293.2|7297.2|7296.2|7293.2|7292.2|902
1632290400000|2021-09-22 06:00:00|7294.3|7292.3|7291.3|7289.3|7303.3|7301.3|7290.3|7288.3|1202
1632290700000|2021-09-22 06:05:00|7291.8|7289.8|7291.8|7289.8|7296.3|7294.3|7287.3|7285.3|2108
1632291000000|2021-09-22 06:10:00|7290.3|7288.3|7295.3|7293.3|7297.3|7295.3|7287.3|7285.3|1244
1632291300000|2021-09-22 06:15:00|7296.3|7294.3|7299.3|7297.3|7300.3|7298.3|7295.3|7293.3|455
1632291600000|2021-09-22 06:20:00|7299.8|7297.8|7308.3|7306.3|7308.8|7306.8|7299.8|7297.8|788
1632291900000|2021-09-22 06:25:00|7308.8|7306.8|7302.3|7300.3|7309.3|7307.3|7300.8|7298.8|773
1632292200000|2021-09-22 06:30:00|7302.7|7298.7|7309.6|7305.6|7310.4|7306.4|7301.3|7297.3|0
1632292500000|2021-09-22 06:35:00|7309.7|7305.7|7310.2|7306.2|7312.3|7308.3|7308.9|7304.9|0
1632292800000|2021-09-22 06:40:00|7309.7|7305.7|7307.3|7303.3|7310.7|7306.7|7304.3|7300.3|0
1632293100000|2021-09-22 06:45:00|7307.2|7303.2|7311.9|7307.9|7312.9|7308.9|7305.2|7301.2|0
1632293400000|2021-09-22 06:50:00|7311.5|7307.5|7313.7|7309.7|7313.7|7309.7|7309.3|7305.3|0
1632293700000|2021-09-22 06:55:00|7313.8|7309.8|7312.3|7308.3|7315.3|7311.3|7310.6|7306.6|0
1632294000000|2021-09-22 07:00:00|7312.5|7308.5|7315.5|7311.5|7316.8|7312.8|7309.6|7305.6|0
1632294300000|2021-09-22 07:05:00|7316|7312|7318|7314|7322.9|7318.9|7314.4|7310.4|0
1632294600000|2021-09-22 07:10:00|7318.1|7314.1|7319.3|7316.3|7324.8|7321.8|7311.3|7308.3|303
1632294900000|2021-09-22 07:15:00|7319.8|7316.8|7315.8|7312.8|7322.3|7319.3|7314.8|7311.8|102
1632295200000|2021-09-22 07:20:00|7316.3|7313.3|7319.3|7316.3|7320.3|7317.3|7316.3|7313.3|68
1632295500000|2021-09-22 07:25:00|7319.8|7316.8|7315.8|7312.8|7320.8|7317.8|7314.8|7311.8|115
1632295800000|2021-09-22 07:30:00|7316.3|7313.3|7315.8|7312.8|7317.3|7314.3|7314.3|7311.3|38
1632296100000|2021-09-22 07:35:00|7316.3|7313.3|7308.3|7305.3|7317.8|7314.8|7307.8|7304.8|300
1632296400000|2021-09-22 07:40:00|7309.3|7306.3|7305.3|7302.3|7312.3|7309.3|7304.3|7301.3|101
1632296700000|2021-09-22 07:45:00|7305.8|7302.8|7306.3|7303.3|7309.3|7306.3|7305.3|7302.3|54
1632297000000|2021-09-22 07:50:00|7306.8|7303.8|7301.3|7298.3|7307.3|7304.3|7297.3|7294.3|170
1632297300000|2021-09-22 07:55:00|7300.8|7297.8|7298.8|7295.8|7303.8|7300.8|7298.3|7295.3|65
1632297600000|2021-09-22 08:00:00|7298.3|7295.3|7298.8|7295.8|7300.3|7297.3|7296.8|7293.8|50
1632297900000|2021-09-22 08:05:00|7298.3|7295.3|7304.8|7301.8|7305.8|7302.8|7298.3|7295.3|36
1632298200000|2021-09-22 08:10:00|7305.3|7302.3|7307.8|7304.8|7308.8|7305.8|7304.8|7301.8|35
1632298500000|2021-09-22 08:15:00|7308.3|7305.3|7309.3|7306.3|7311.3|7308.3|7306.8|7303.8|69
1632298800000|2021-09-22 08:20:00|7309.8|7306.8|7309.3|7306.3|7311.3|7308.3|7308.8|7305.8|32
1632299100000|2021-09-22 08:25:00|7309.8|7306.8|7311.3|7308.3|7313.3|7310.3|7309.8|7306.8|41
1632299400000|2021-09-22 08:30:00|7311.8|7308.8|7312.8|7309.8|7313.3|7310.3|7309.8|7306.8|28
1632299700000|2021-09-22 08:35:00|7312.3|7309.3|7313.8|7310.8|7313.8|7310.8|7310.8|7307.8|43
1632300000000|2021-09-22 08:40:00|7314.3|7311.3|7316.8|7313.8|7316.8|7313.8|7312.3|7309.3|21
1632300300000|2021-09-22 08:45:00|7316.3|7313.3|7316.8|7313.8|7319.3|7316.3|7315.8|7312.8|34
1632300600000|2021-09-22 08:50:00|7317.3|7314.3|7315.8|7312.8|7318.3|7315.3|7314.8|7311.8|31
1632300900000|2021-09-22 08:55:00|7316.3|7313.3|7314.8|7311.8|7316.8|7313.8|7314.3|7311.3|31
1632301200000|2021-09-22 09:00:00|7315.3|7312.3|7318.8|7315.8|7319.3|7316.3|7315.3|7312.3|45
1632301500000|2021-09-22 09:05:00|7318.3|7315.3|7317.8|7314.8|7319.8|7316.8|7317.3|7314.3|29
1632301800000|2021-09-22 09:10:00|7318.3|7315.3|7319.3|7316.3|7319.8|7316.8|7317.8|7314.8|16
1632302100000|2021-09-22 09:15:00|7318.8|7315.8|7315.3|7312.3|7318.8|7315.8|7313.3|7310.3|24
1632302400000|2021-09-22 09:20:00|7315.8|7312.8|7316.3|7313.3|7316.8|7313.8|7314.8|7311.8|21
1632302700000|2021-09-22 09:25:00|7316.8|7313.8|7315.8|7312.8|7316.8|7313.8|7314.8|7311.8|15
1632303000000|2021-09-22 09:30:00|7316.3|7313.3|7310.8|7307.8|7316.3|7313.3|7310.8|7307.8|34
1632303300000|2021-09-22 09:35:00|7311.3|7308.3|7314.8|7311.8|7314.8|7311.8|7308.8|7305.8|60
1632303600000|2021-09-22 09:40:00|7315.3|7312.3|7312.3|7309.3|7315.8|7312.8|7311.3|7308.3|22
1632303900000|2021-09-22 09:45:00|7311.8|7308.8|7310.8|7307.8|7311.8|7308.8|7309.8|7306.8|21
1632304200000|2021-09-22 09:50:00|7311.8|7308.8|7315.3|7312.3|7317.8|7314.8|7311.8|7308.8|39
1632304500000|2021-09-22 09:55:00|7314.8|7311.8|7314.8|7311.8|7316.8|7313.8|7313.8|7310.8|18
1632304800000|2021-09-22 10:00:00|7315.3|7312.3|7319.3|7316.3|7320.8|7317.8|7313.3|7310.3|70
1632305100000|2021-09-22 10:05:00|7319.8|7316.8|7317.3|7314.3|7319.8|7316.8|7316.8|7313.8|24
1632305400000|2021-09-22 10:10:00|7316.8|7313.8|7321.8|7318.8|7322.3|7319.3|7316.8|7313.8|34
1632305700000|2021-09-22 10:15:00|7322.3|7319.3|7323.8|7320.8|7324.8|7321.8|7321.8|7318.8|15
1632306000000|2021-09-22 10:20:00|7324.3|7321.3|7324.8|7321.8|7325.3|7322.3|7323.8|7320.8|7
1632306300000|2021-09-22 10:25:00|7325.3|7322.3|7319.8|7316.8|7325.3|7322.3|7319.3|7316.3|83
1632306600000|2021-09-22 10:30:00|7319.3|7316.3|7315.3|7312.3|7319.8|7316.8|7315.3|7312.3|53
1632306900000|2021-09-22 10:35:00|7315.8|7312.8|7320.8|7317.8|7320.8|7317.8|7315.8|7312.8|30
1632307200000|2021-09-22 10:40:00|7320.3|7317.3|7319.8|7316.8|7323.8|7320.8|7319.3|7316.3|45
1632307500000|2021-09-22 10:45:00|7319.3|7316.3|7318.8|7315.8|7320.8|7317.8|7316.8|7313.8|13
1632307800000|2021-09-22 10:50:00|7319.3|7316.3|7318.8|7315.8|7320.8|7317.8|7317.8|7314.8|2
1632308100000|2021-09-22 10:55:00|7319.3|7316.3|7315.8|7312.8|7319.3|7316.3|7313.3|7310.3|88
1632308400000|2021-09-22 11:00:00|7314.8|7311.8|7311.8|7308.8|7316.3|7313.3|7310.8|7307.8|84
1632308700000|2021-09-22 11:05:00|7312.3|7309.3|7309.8|7306.8|7312.8|7309.8|7309.8|7306.8|72
1632309000000|2021-09-22 11:10:00|7310.3|7307.3|7315.8|7312.8|7316.3|7313.3|7310.3|7307.3|9
1632309300000|2021-09-22 11:15:00|7315.3|7312.3|7314.8|7311.8|7315.8|7312.8|7313.8|7310.8|23
1632309600000|2021-09-22 11:20:00|7314.3|7311.3|7317.3|7314.3|7317.3|7314.3|7313.8|7310.8|27
1632309900000|2021-09-22 11:25:00|7317.8|7314.8|7319.8|7316.8|7320.3|7317.3|7317.3|7314.3|17
1632310200000|2021-09-22 11:30:00|7319.3|7316.3|7319.8|7316.8|7320.3|7317.3|7317.3|7314.3|13
1632310500000|2021-09-22 11:35:00|7319.3|7316.3|7320.3|7317.3|7320.3|7317.3|7318.3|7315.3|13
1632310800000|2021-09-22 11:40:00|7319.8|7316.8|7319.3|7316.3|7320.8|7317.8|7318.8|7315.8|27
1632311100000|2021-09-22 11:45:00|7318.8|7315.8|7316.8|7313.8|7319.8|7316.8|7316.8|7313.8|18
1632311400000|2021-09-22 11:50:00|7317.3|7314.3|7316.8|7313.8|7318.8|7315.8|7316.8|7313.8|11
1632311700000|2021-09-22 11:55:00|7316.3|7313.3|7316.3|7313.3|7318.8|7315.8|7315.3|7312.3|12
1632312000000|2021-09-22 12:00:00|7316.8|7313.8|7319.3|7316.3|7319.3|7316.3|7316.3|7313.3|2
1632312300000|2021-09-22 12:05:00|7318.8|7315.8|7317.3|7314.3|7320.8|7317.8|7316.8|7313.8|40
1632312600000|2021-09-22 12:10:00|7317.8|7314.8|7319.8|7316.8|7319.8|7316.8|7317.3|7314.3|21
1632312900000|2021-09-22 12:15:00|7319.3|7316.3|7320.8|7317.8|7320.8|7317.8|7318.8|7315.8|16
1632313200000|2021-09-22 12:20:00|7320.3|7317.3|7319.3|7316.3|7320.8|7317.8|7319.3|7316.3|16
1632313500000|2021-09-22 12:25:00|7319.8|7316.8|7320.3|7317.3|7320.8|7317.8|7318.8|7315.8|38
1632313800000|2021-09-22 12:30:00|7320.8|7317.8|7322.3|7319.3|7322.3|7319.3|7320.3|7317.3|20
1632314100000|2021-09-22 12:35:00|7321.8|7318.8|7320.8|7317.8|7322.8|7319.8|7320.8|7317.8|13
1632314400000|2021-09-22 12:40:00|7321.3|7318.3|7323.3|7320.3|7323.3|7320.3|7321.3|7318.3|13
1632314700000|2021-09-22 12:45:00|7323.8|7320.8|7322.8|7319.8|7323.8|7320.8|7321.8|7318.8|9
1632315000000|2021-09-22 12:50:00|7322.3|7319.3|7322.8|7319.8|7323.3|7320.3|7322.3|7319.3|3
1632315300000|2021-09-22 12:55:00|7322.3|7319.3|7323.8|7320.8|7323.8|7320.8|7322.3|7319.3|2
1632315600000|2021-09-22 13:00:00|7324.3|7321.3|7325.8|7322.8|7326.3|7323.3|7323.3|7320.3|20
1632315900000|2021-09-22 13:05:00|7325.3|7322.3|7324.8|7321.8|7327.3|7324.3|7324.8|7321.8|37
1632316200000|2021-09-22 13:10:00|7323.8|7320.8|7319.3|7316.3|7323.8|7320.8|7318.8|7315.8|30
1632316500000|2021-09-22 13:15:00|7319.8|7316.8|7319.8|7316.8|7322.8|7319.8|7318.8|7315.8|23
1632316800000|2021-09-22 13:20:00|7319.3|7316.3|7319.8|7316.8|7322.3|7319.3|7319.3|7316.3|10
1632317100000|2021-09-22 13:25:00|7320.3|7317.3|7317.3|7314.3|7321.3|7318.3|7317.3|7314.3|53
1632317400000|2021-09-22 13:30:00|7316.8|7313.8|7317.8|7314.8|7323.8|7320.8|7316.8|7313.8|160
1632317700000|2021-09-22 13:35:00|7317.3|7314.3|7313.8|7310.8|7319.8|7316.8|7309.8|7306.8|352
1632318000000|2021-09-22 13:40:00|7314.3|7311.3|7313.3|7310.3|7315.8|7312.8|7310.8|7307.8|87
1632318300000|2021-09-22 13:45:00|7312.8|7309.8|7316.3|7313.3|7318.8|7315.8|7312.8|7309.8|59
1632318600000|2021-09-22 13:50:00|7315.8|7312.8|7319.3|7316.3|7319.8|7316.8|7315.8|7312.8|63
1632318900000|2021-09-22 13:55:00|7318.8|7315.8|7323.8|7320.8|7325.8|7322.8|7318.8|7315.8|109
1632319200000|2021-09-22 14:00:00|7324.8|7321.8|7328.3|7325.3|7328.8|7325.8|7321.3|7318.3|221
1632319500000|2021-09-22 14:05:00|7327.8|7324.8|7327.8|7324.8|7330.8|7327.8|7325.8|7322.8|62
1632319800000|2021-09-22 14:10:00|7327.3|7324.3|7321.8|7318.8|7327.8|7324.8|7315.3|7312.3|150
1632320100000|2021-09-22 14:15:00|7323.3|7320.3|7323.3|7320.3|7325.3|7322.3|7321.3|7318.3|108
1632320400000|2021-09-22 14:20:00|7323.8|7320.8|7322.8|7319.8|7324.3|7321.3|7320.8|7317.8|68
1632320700000|2021-09-22 14:25:00|7323.8|7320.8|7325.8|7322.8|7329.8|7326.8|7321.8|7318.8|174
1632321000000|2021-09-22 14:30:00|7326.3|7323.3|7327.8|7324.8|7331.8|7328.8|7325.3|7322.3|171
1632321300000|2021-09-22 14:35:00|7327.3|7324.3|7329.8|7326.8|7330.8|7327.8|7326.8|7323.8|97
1632321600000|2021-09-22 14:40:00|7330.3|7327.3|7325.3|7322.3|7332.8|7329.8|7324.3|7321.3|69
1632321900000|2021-09-22 14:45:00|7325.8|7322.8|7323.8|7320.8|7326.8|7323.8|7319.3|7316.3|85
1632322200000|2021-09-22 14:50:00|7324.3|7321.3|7325.8|7322.8|7327.8|7324.8|7323.3|7320.3|68
1632322500000|2021-09-22 14:55:00|7326.3|7323.3|7325.3|7322.3|7328.8|7325.8|7321.8|7318.8|113
1632322800000|2021-09-22 15:00:00|7325.8|7322.8|7332.8|7329.8|7333.3|7330.3|7325.8|7322.8|103
1632323100000|2021-09-22 15:05:00|7332.3|7329.3|7324.8|7321.8|7333.3|7330.3|7324.3|7321.3|90
1632323400000|2021-09-22 15:10:00|7323.8|7320.8|7331.8|7328.8|7332.8|7329.8|7323.8|7320.8|48
1632323700000|2021-09-22 15:15:00|7332.3|7329.3|7331.8|7328.8|7332.8|7329.8|7330.8|7327.8|51
1632324000000|2021-09-22 15:20:00|7330.8|7327.8|7320.8|7317.8|7332.8|7329.8|7320.8|7317.8|117
1632324300000|2021-09-22 15:25:00|7321.3|7318.3|7319.3|7316.3|7324.8|7321.8|7317.8|7314.8|364
1632324600000|2021-09-22 15:30:00|7319.8|7316.8|7326.3|7323.3|7330.8|7327.8|7319.8|7316.8|108
1632324900000|2021-09-22 15:35:00|7325.8|7322.8|7330.8|7327.8|7330.8|7327.8|7325.8|7322.8|277
1632325200000|2021-09-22 15:40:00|7331.3|7328.3|7330.8|7327.8|7333.3|7330.3|7329.8|7326.8|71
1632325500000|2021-09-22 15:45:00|7331.3|7328.3|7330.3|7327.3|7332.8|7329.8|7329.8|7326.8|58
1632325800000|2021-09-22 15:50:00|7329.8|7326.8|7329.8|7326.8|7340.8|7337.8|7326.8|7323.8|366
1632326100000|2021-09-22 15:55:00|7329.3|7326.3|7330.3|7327.3|7330.8|7327.8|7326.8|7323.8|39
1632326400000|2021-09-22 16:00:00|7330.8|7327.8|7328.8|7325.8|7330.8|7327.8|7327.8|7324.8|22
1632326700000|2021-09-22 16:05:00|7329.3|7326.3|7325.8|7322.8|7329.8|7326.8|7324.8|7321.8|33
1632327000000|2021-09-22 16:10:00|7326.3|7323.3|7326.8|7323.8|7329.8|7326.8|7325.8|7322.8|43
1632327300000|2021-09-22 16:15:00|7327.3|7324.3|7327.3|7324.3|7331.8|7328.8|7327.3|7324.3|90
1632327600000|2021-09-22 16:20:00|7327.8|7324.8|7327.8|7324.8|7329.3|7326.3|7326.8|7323.8|35
1632327900000|2021-09-22 16:25:00|7328.3|7325.3|7330.3|7327.3|7330.8|7327.8|7328.3|7325.3|25
1632328200000|2021-09-22 16:30:00|7330.8|7327.8|7332.8|7329.8|7332.8|7329.8|7329.8|7326.8|16
1632328500000|2021-09-22 16:35:00|7332.3|7329.3|7332.8|7329.8|7333.8|7330.8|7332.3|7329.3|7
1632328800000|2021-09-22 16:40:00|7333.3|7330.3|7330.8|7327.8|7333.8|7330.8|7330.8|7327.8|13
1632329100000|2021-09-22 16:45:00|7330.3|7327.3|7330.8|7327.8|7331.8|7328.8|7330.3|7327.3|13
1632329400000|2021-09-22 16:50:00|7331.3|7328.3|7328.8|7325.8|7332.8|7329.8|7328.8|7325.8|27
1632329700000|2021-09-22 16:55:00|7328.3|7325.3|7329.8|7326.8|7330.8|7327.8|7328.3|7325.3|7
1632330000000|2021-09-22 17:00:00|7329.3|7326.3|7323.8|7320.8|7329.8|7326.8|7323.8|7320.8|14
1632330300000|2021-09-22 17:05:00|7323.3|7320.3|7322.8|7319.8|7326.3|7323.3|7322.8|7319.8|15
1632330600000|2021-09-22 17:10:00|7323.3|7320.3|7321.8|7318.8|7324.3|7321.3|7321.3|7318.3|13
1632330900000|2021-09-22 17:15:00|7321.3|7318.3|7321.8|7318.8|7324.3|7321.3|7320.8|7317.8|8
1632331200000|2021-09-22 17:20:00|7322.3|7319.3|7320.8|7317.8|7323.3|7320.3|7320.3|7317.3|9
1632331500000|2021-09-22 17:25:00|7321.3|7318.3|7321.8|7318.8|7322.8|7319.8|7321.3|7318.3|15
1632331800000|2021-09-22 17:30:00|7321.3|7318.3|7321.8|7318.8|7322.8|7319.8|7320.8|7317.8|43
1632332100000|2021-09-22 17:35:00|7321.3|7318.3|7321.3|7318.3|7321.8|7318.8|7317.8|7314.8|52
1632332400000|2021-09-22 17:40:00|7320.8|7317.8|7319.3|7316.3|7320.8|7317.8|7319.3|7316.3|15
1632332700000|2021-09-22 17:45:00|7319.8|7316.8|7318.3|7315.3|7319.8|7316.8|7317.8|7314.8|5
1632333000000|2021-09-22 17:50:00|7317.8|7314.8|7318.3|7315.3|7318.3|7315.3|7314.8|7311.8|12
1632333300000|2021-09-22 17:55:00|7318.8|7315.8|7316.3|7313.3|7321.3|7318.3|7312.8|7309.8|42
1632333600000|2021-09-22 18:00:00|7313.8|7310.8|7327.3|7324.3|7328.8|7325.8|7309.3|7306.3|221
1632333900000|2021-09-22 18:05:00|7326.8|7323.8|7321.8|7318.8|7327.8|7324.8|7315.8|7312.8|173
1632334200000|2021-09-22 18:10:00|7322.3|7319.3|7330.8|7327.8|7330.8|7327.8|7322.3|7319.3|43
1632334500000|2021-09-22 18:15:00|7331.3|7328.3|7331.3|7328.3|7335.3|7332.3|7329.8|7326.8|74
1632334800000|2021-09-22 18:20:00|7330.8|7327.8|7325.3|7322.3|7330.8|7327.8|7321.3|7318.3|62
1632335100000|2021-09-22 18:25:00|7324.8|7321.8|7328.3|7325.3|7328.3|7325.3|7322.8|7319.8|57
1632335400000|2021-09-22 18:30:00|7328.8|7325.8|7324.3|7321.3|7329.8|7326.8|7322.3|7319.3|46
1632335700000|2021-09-22 18:35:00|7324.8|7321.8|7325.3|7322.3|7328.8|7325.8|7321.8|7318.8|117
1632336000000|2021-09-22 18:40:00|7324.8|7321.8|7323.3|7320.3|7325.3|7322.3|7319.8|7316.8|103
1632336300000|2021-09-22 18:45:00|7322.8|7319.8|7313.3|7310.3|7322.8|7319.8|7312.8|7309.8|84
1632336600000|2021-09-22 18:50:00|7312.8|7309.8|7318.3|7315.3|7320.8|7317.8|7307.3|7304.3|105
1632336900000|2021-09-22 18:55:00|7317.8|7314.8|7320.8|7317.8|7322.3|7319.3|7313.3|7310.3|96
1632337200000|2021-09-22 19:00:00|7321.3|7318.3|7318.8|7315.8|7322.8|7319.8|7314.8|7311.8|70
1632337500000|2021-09-22 19:05:00|7319.3|7316.3|7317.8|7314.8|7320.8|7317.8|7313.3|7310.3|73
1632337800000|2021-09-22 19:10:00|7318.3|7315.3|7324.8|7321.8|7328.3|7325.3|7316.8|7313.8|42
1632338100000|2021-09-22 19:15:00|7325.3|7322.3|7332.8|7329.8|7332.8|7329.8|7323.8|7320.8|60
1632338400000|2021-09-22 19:20:00|7332.3|7329.3|7331.3|7328.3|7337.3|7334.3|7331.3|7328.3|130
1632338700000|2021-09-22 19:25:00|7330.8|7327.8|7328.8|7325.8|7330.8|7327.8|7327.3|7324.3|25
1632339000000|2021-09-22 19:30:00|7328.3|7325.3|7324.3|7321.3|7329.3|7326.3|7321.8|7318.8|74
1632339300000|2021-09-22 19:35:00|7324.8|7321.8|7335.3|7332.3|7335.3|7332.3|7323.8|7320.8|57
1632339600000|2021-09-22 19:40:00|7334.8|7331.8|7324.8|7321.8|7334.8|7331.8|7324.3|7321.3|41
1632339900000|2021-09-22 19:45:00|7324.3|7321.3|7322.3|7319.3|7327.8|7324.8|7321.8|7318.8|89
1632340200000|2021-09-22 19:50:00|7321.8|7318.8|7314.8|7311.8|7321.8|7318.8|7313.8|7310.8|386
1632340500000|2021-09-22 19:55:00|7314.3|7311.3|7314.3|7311.3|7314.3|7311.3|7304.8|7301.8|369
1632340800000|2021-09-22 20:00:00|7314.8|7311.8|7315.8|7312.8|7316.3|7313.3|7310.3|7307.3|30
1632341100000|2021-09-22 20:05:00|7316.3|7313.3|7315.8|7312.8|7316.8|7313.8|7314.8|7311.8|16
1632341400000|2021-09-22 20:10:00|7315.3|7312.3|7320.3|7317.3|7323.8|7320.8|7315.3|7312.3|57
1632341700000|2021-09-22 20:15:00|7320.8|7317.8|7318.3|7315.3|7321.3|7318.3|7317.8|7314.8|5
1632342000000|2021-09-22 20:20:00|7317.8|7314.8|7315.8|7312.8|7318.3|7315.3|7315.8|7312.8|17
1632342300000|2021-09-22 20:25:00|7316.3|7313.3|7315.8|7312.8|7316.3|7313.3|7315.8|7312.8|2
1632342600000|2021-09-22 20:30:00|7316.3|7313.3|7314.8|7311.8|7316.3|7313.3|7314.8|7311.8|9
1632342900000|2021-09-22 20:35:00|7315.3|7312.3|7315.3|7312.3|7315.8|7312.8|7314.8|7311.8|6
1632343200000|2021-09-22 20:40:00|7314.8|7311.8|7315.3|7312.3|7315.8|7312.8|7314.8|7311.8|1
1632343500000|2021-09-22 20:45:00|7315.8|7312.8|7310.3|7307.3|7317.3|7314.3|7310.3|7307.3|70
1632343800000|2021-09-22 20:50:00|7309.8|7306.8|7312.3|7309.3|7312.3|7309.3|7309.8|7306.8|7
1632344100000|2021-09-22 20:55:00|7312.8|7309.8|7314.3|7311.3|7314.8|7311.8|7312.8|7309.8|3
1632344400000|2021-09-22 21:00:00|7314|7310|7314|7310|7314|7310|7313.4|7309.4|0
1632344700000|2021-09-22 21:05:00|7314.1|7310.1|7313.9|7309.9|7314.1|7310.1|7313.3|7309.3|0
1632345000000|2021-09-22 21:10:00|7313.7|7309.7|7313.3|7309.3|7314.1|7310.1|7313|7309|0
1632345300000|2021-09-22 21:15:00|7313.5|7309.5|7314|7310|7314.3|7310.3|7313.5|7309.5|0
1632345600000|2021-09-22 21:20:00|7313.5|7309.5|7313.7|7309.7|7314.2|7310.2|7313.5|7309.5|0
1632345900000|2021-09-22 21:25:00|7314.1|7310.1|7313.7|7309.7|7314.1|7310.1|7313.5|7309.5|0
1632346200000|2021-09-22 21:30:00|7313.6|7309.6|7314.3|7310.3|7314.4|7310.4|7313.6|7309.6|0
1632346500000|2021-09-22 21:35:00|7314.1|7310.1|7314.2|7310.2|7314.2|7310.2|7314.1|7310.1|0
1632346800000|2021-09-22 21:40:00|7313.6|7309.6|7314.1|7310.1|7314.1|7310.1|7313.6|7309.6|0
1632347100000|2021-09-22 21:45:00|7314.7|7310.7|7315|7311|7315|7311|7314.7|7310.7|0
1632347400000|2021-09-22 21:50:00|7314.2|7310.2|7315.5|7311.5|7315.8|7311.8|7314.2|7310.2|0
1632347700000|2021-09-22 21:55:00|7315|7311|7317.4|7313.4|7317.4|7313.4|7314.9|7310.9|0
1632348000000|2021-09-22 22:00:00|7317.1|7313.1|7321|7317|7321.7|7317.7|7316.6|7312.6|0
1632348300000|2021-09-22 22:05:00|7320.8|7316.8|7318.5|7314.5|7321.3|7317.3|7318.1|7314.1|0
1632348600000|2021-09-22 22:10:00|7318.9|7314.9|7321.5|7317.5|7322.4|7318.4|7318.5|7314.5|0
1632348900000|2021-09-22 22:15:00|7321.8|7317.8|7323.5|7319.5|7323.6|7319.6|7321.7|7317.7|0
1632349200000|2021-09-22 22:20:00|7323.3|7319.3|7325.8|7321.8|7325.8|7321.8|7322.1|7318.1|0
1632349500000|2021-09-22 22:25:00|7326.2|7322.2|7322.9|7318.9|7326.2|7322.2|7322.2|7318.2|0
1632349800000|2021-09-22 22:30:00|7322.7|7318.7|7322.3|7318.3|7326|7322|7321.8|7317.8|0
1632350100000|2021-09-22 22:35:00|7322.5|7318.5|7326.9|7322.9|7327.7|7323.7|7321.3|7317.3|0
1632350400000|2021-09-22 22:40:00|7327.1|7323.1|7328|7324|7328.1|7324.1|7326.7|7322.7|0
1632350700000|2021-09-22 22:45:00|7328.2|7324.2|7327.1|7323.1|7329|7325|7327.1|7323.1|0
1632351000000|2021-09-22 22:50:00|7327|7323|7326|7322|7327.5|7323.5|7325.6|7321.6|0
1632351300000|2021-09-22 22:55:00|7325.5|7321.5|7328.6|7324.6|7329.5|7325.5|7325.5|7321.5|0
1632351600000|2021-09-22 23:00:00|7329|7325|7335.1|7331.1|7335.8|7331.8|7329|7325|0
1632351900000|2021-09-22 23:05:00|7335.4|7331.4|7336.2|7332.2|7337.3|7333.3|7335.4|7331.4|0
1632352200000|2021-09-22 23:10:00|7336|7332|7337.7|7333.7|7338.1|7334.1|7335.4|7331.4|0
1632352500000|2021-09-22 23:15:00|7337.9|7333.9|7339.6|7335.6|7339.6|7335.6|7337.2|7333.2|0
1632352800000|2021-09-22 23:20:00|7339.2|7335.2|7333.8|7329.8|7339.6|7335.6|7333.6|7329.6|0
1632353100000|2021-09-22 23:25:00|7333.6|7329.6|7334.1|7330.1|7335.6|7331.6|7333.4|7329.4|0
1632353400000|2021-09-22 23:30:00|7334.6|7330.6|7331.4|7327.4|7334.6|7330.6|7331|7327|0
1632353700000|2021-09-22 23:35:00|7330.9|7326.9|7329.8|7325.8|7332.6|7328.6|7328.9|7324.9|0
1632354000000|2021-09-22 23:40:00|7329.4|7325.4|7332.6|7328.6|7333.8|7329.8|7329.4|7325.4|0
1632354300000|2021-09-22 23:45:00|7332.4|7328.4|7327.4|7323.4|7333.8|7329.8|7326.9|7322.9|0
1632354600000|2021-09-22 23:50:00|7324.3|7322.3|7339.3|7337.3|7341.8|7339.8|7315.3|7313.3|898
1632354900000|2021-09-22 23:55:00|7338.8|7336.8|7342.3|7340.3|7348.3|7346.3|7338.3|7336.3|381
1632355200000|2021-09-23 00:00:00|7341.8|7340.8|7347.8|7346.8|7358.3|7357.3|7339.8|7338.8|1213
1632355500000|2021-09-23 00:05:00|7347.3|7346.3|7344.3|7343.3|7352.3|7351.3|7341.8|7340.8|604
1632355800000|2021-09-23 00:10:00|7344.8|7343.8|7343.3|7342.3|7355.8|7354.8|7342.8|7341.8|620
1632356100000|2021-09-23 00:15:00|7342.8|7341.8|7352.3|7351.3|7356.8|7355.8|7340.8|7339.8|457
1632356400000|2021-09-23 00:20:00|7352.8|7351.8|7357.8|7356.8|7362.8|7361.8|7351.8|7350.8|529
1632356700000|2021-09-23 00:25:00|7358.3|7357.3|7357.8|7356.8|7362.8|7361.8|7357.8|7356.8|299
1632357000000|2021-09-23 00:30:00|7358.8|7357.8|7353.3|7352.3|7361.8|7360.8|7353.3|7352.3|360
1632357300000|2021-09-23 00:35:00|7352.8|7351.8|7349.8|7348.8|7353.8|7352.8|7348.3|7347.3|251
1632357600000|2021-09-23 00:40:00|7349.3|7348.3|7356.8|7355.8|7356.8|7355.8|7347.8|7346.8|167
1632357900000|2021-09-23 00:45:00|7357.3|7356.3|7357.8|7356.8|7359.8|7358.8|7356.8|7355.8|180
1632358200000|2021-09-23 00:50:00|7356.8|7355.8|7361.8|7360.8|7362.3|7361.3|7356.8|7355.8|128
1632358500000|2021-09-23 00:55:00|7360.8|7359.8|7367.8|7366.8|7367.8|7366.8|7359.8|7358.8|302
1632358800000|2021-09-23 01:00:00|7367.3|7366.3|7362.8|7361.8|7369.8|7368.8|7360.3|7359.3|450
1632359100000|2021-09-23 01:05:00|7363.3|7362.3|7363.8|7362.8|7364.8|7363.8|7361.8|7360.8|289
1632359400000|2021-09-23 01:10:00|7364.3|7363.3|7366.8|7365.8|7368.8|7367.8|7363.8|7362.8|284
1632359700000|2021-09-23 01:15:00|7367.3|7366.3|7368.8|7367.8|7369.8|7368.8|7364.8|7363.8|236
1632360000000|2021-09-23 01:20:00|7368.3|7367.3|7368.3|7367.3|7370.8|7369.8|7366.8|7365.8|332
1632360300000|2021-09-23 01:25:00|7367.8|7366.8|7372.8|7371.8|7373.8|7372.8|7367.8|7366.8|292
1632360600000|2021-09-23 01:30:00|7373.8|7372.8|7379.3|7378.3|7381.3|7380.3|7372.8|7371.8|664
1632360900000|2021-09-23 01:35:00|7379.8|7378.8|7372.8|7371.8|7380.8|7379.8|7372.8|7371.8|301
1632361200000|2021-09-23 01:40:00|7372.3|7371.3|7372.8|7371.8|7373.8|7372.8|7370.8|7369.8|329
1632361500000|2021-09-23 01:45:00|7373.3|7372.3|7374.6|7373.6|7374.8|7373.8|7370.8|7369.8|336
1632361800000|2021-09-23 01:50:00|7374.1|7373.1|7373.6|7372.6|7375.6|7374.6|7372.6|7371.6|214
1632362100000|2021-09-23 01:55:00|7373.1|7372.1|7368.6|7367.6|7373.6|7372.6|7367.6|7366.6|298
1632362400000|2021-09-23 02:00:00|7369.1|7368.1|7374.6|7373.6|7375.6|7374.6|7365.6|7364.6|357
1632362700000|2021-09-23 02:05:00|7375.1|7374.1|7372.6|7371.6|7375.1|7374.1|7369.6|7368.6|335
1632363000000|2021-09-23 02:10:00|7373.1|7372.1|7374.6|7373.6|7375.6|7374.6|7371.1|7370.1|231
1632363300000|2021-09-23 02:15:00|7374.1|7373.1|7369.6|7368.6|7374.6|7373.6|7368.6|7367.6|182
1632363600000|2021-09-23 02:20:00|7369.1|7368.1|7367.6|7366.6|7372.6|7371.6|7366.6|7365.6|313
1632363900000|2021-09-23 02:25:00|7367.1|7366.1|7366.6|7365.6|7367.6|7366.6|7363.1|7362.1|228
1632364200000|2021-09-23 02:30:00|7367.1|7366.1|7363.6|7362.6|7367.1|7366.1|7362.6|7361.6|164
1632364500000|2021-09-23 02:35:00|7364.1|7363.1|7362.1|7361.1|7367.6|7366.6|7361.6|7360.6|214
1632364800000|2021-09-23 02:40:00|7362.6|7361.6|7365.6|7364.6|7366.1|7365.1|7361.6|7360.6|211
1632365100000|2021-09-23 02:45:00|7365.1|7364.1|7369.6|7368.6|7371.6|7370.6|7364.6|7363.6|261
1632365400000|2021-09-23 02:50:00|7369.1|7368.1|7370.6|7369.6|7372.1|7371.1|7367.6|7366.6|166
1632365700000|2021-09-23 02:55:00|7371.6|7370.6|7374.6|7373.6|7374.6|7373.6|7370.6|7369.6|182
1632366000000|2021-09-23 03:00:00|7375.1|7374.1|7380.6|7379.6|7381.1|7380.1|7374.6|7373.6|360
1632366300000|2021-09-23 03:05:00|7379.6|7378.6|7382.6|7381.6|7382.6|7381.6|7379.1|7378.1|287
1632366600000|2021-09-23 03:10:00|7382.1|7381.1|7383.6|7382.6|7384.1|7383.1|7380.6|7379.6|258
1632366900000|2021-09-23 03:15:00|7382.6|7381.6|7380.6|7379.6|7384.6|7383.6|7379.6|7378.6|383
1632367200000|2021-09-23 03:20:00|7380.1|7379.1|7380.6|7379.6|7383.6|7382.6|7379.6|7378.6|191
1632367500000|2021-09-23 03:25:00|7381.1|7380.1|7378.6|7377.6|7381.6|7380.6|7377.6|7376.6|281
1632367800000|2021-09-23 03:30:00|7379.6|7378.6|7374.6|7373.6|7379.6|7378.6|7374.6|7373.6|214
1632368100000|2021-09-23 03:35:00|7374.1|7373.1|7373.6|7372.6|7377.6|7376.6|7373.6|7372.6|292
1632368400000|2021-09-23 03:40:00|7373.1|7372.1|7372.6|7371.6|7375.1|7374.1|7372.6|7371.6|198
1632368700000|2021-09-23 03:45:00|7372.1|7371.1|7370.6|7369.6|7373.6|7372.6|7370.6|7369.6|209
1632369000000|2021-09-23 03:50:00|7371.1|7370.1|7372.6|7371.6|7372.6|7371.6|7370.6|7369.6|178
1632369300000|2021-09-23 03:55:00|7373.1|7372.1|7370.6|7369.6|7373.6|7372.6|7369.6|7368.6|269
1632369600000|2021-09-23 04:00:00|7371.1|7370.1|7368.6|7367.6|7371.6|7370.6|7367.6|7366.6|233
1632369900000|2021-09-23 04:05:00|7368.1|7367.1|7363.6|7362.6|7368.6|7367.6|7363.1|7362.1|231
1632370200000|2021-09-23 04:10:00|7364.1|7363.1|7366.6|7365.6|7366.6|7365.6|7363.6|7362.6|168
1632370500000|2021-09-23 04:15:00|7365.6|7364.6|7368.6|7367.6|7369.1|7368.1|7365.6|7364.6|179
1632370800000|2021-09-23 04:20:00|7368.1|7367.1|7367.6|7366.6|7371.1|7370.1|7367.6|7366.6|255
1632371100000|2021-09-23 04:25:00|7367.1|7366.1|7364.6|7363.6|7367.6|7366.6|7363.6|7362.6|165
1632371400000|2021-09-23 04:30:00|7364.1|7363.1|7365.6|7364.6|7366.6|7365.6|7364.1|7363.1|146
1632371700000|2021-09-23 04:35:00|7366.6|7365.6|7365.1|7364.1|7366.6|7365.6|7363.6|7362.6|246
1632372000000|2021-09-23 04:40:00|7364.6|7363.6|7364.6|7363.6|7365.6|7364.6|7361.1|7360.1|244
1632372300000|2021-09-23 04:45:00|7365.1|7364.1|7370.1|7369.1|7370.6|7369.6|7364.6|7363.6|200
1632372600000|2021-09-23 04:50:00|7370.6|7369.6|7369.6|7368.6|7370.6|7369.6|7369.6|7368.6|99
1632372900000|2021-09-23 04:55:00|7368.6|7367.6|7369.6|7368.6|7371.6|7370.6|7368.6|7367.6|146
1632373200000|2021-09-23 05:00:00|7370.1|7369.1|7372.6|7371.6|7373.6|7372.6|7368.6|7367.6|152
1632373500000|2021-09-23 05:05:00|7373.1|7372.1|7373.6|7372.6|7374.6|7373.6|7371.6|7370.6|193
1632373800000|2021-09-23 05:10:00|7373.1|7372.1|7368.4|7367.4|7373.1|7372.1|7367.4|7366.4|232
1632374100000|2021-09-23 05:15:00|7367.9|7366.9|7371.4|7370.4|7372.4|7371.4|7367.4|7366.4|178
1632374400000|2021-09-23 05:20:00|7372.4|7371.4|7369.9|7368.9|7373.4|7372.4|7367.9|7366.9|236
1632374700000|2021-09-23 05:25:00|7369.4|7368.4|7374.4|7373.4|7375.4|7374.4|7369.4|7368.4|317
1632375000000|2021-09-23 05:30:00|7374.9|7373.9|7379.4|7378.4|7379.9|7378.9|7374.4|7373.4|389
1632375300000|2021-09-23 05:35:00|7379.9|7378.9|7385.4|7384.4|7385.4|7384.4|7379.9|7378.9|510
1632375600000|2021-09-23 05:40:00|7384.9|7383.9|7380.4|7379.4|7384.9|7383.9|7378.9|7377.9|429
1632375900000|2021-09-23 05:45:00|7379.9|7378.9|7378.4|7377.4|7380.4|7379.4|7377.4|7376.4|280
1632376200000|2021-09-23 05:50:00|7379.4|7378.4|7381.4|7380.4|7382.4|7381.4|7379.4|7378.4|463
1632376500000|2021-09-23 05:55:00|7380.9|7379.9|7381.4|7380.4|7382.4|7381.4|7379.4|7378.4|549
1632376800000|2021-09-23 06:00:00|7380.9|7379.4|7379.4|7377.4|7389.4|7387.4|7377.9|7375.9|1481
1632377100000|2021-09-23 06:05:00|7379.9|7377.9|7365.9|7363.9|7386.4|7384.4|7365.9|7363.9|2681
1632377400000|2021-09-23 06:10:00|7367.4|7365.4|7367.4|7365.4|7369.4|7367.4|7363.4|7361.4|1573
1632377700000|2021-09-23 06:15:00|7367.9|7365.9|7369.4|7367.4|7371.9|7369.9|7367.9|7365.9|510
1632378000000|2021-09-23 06:20:00|7368.9|7366.9|7372.4|7370.4|7372.4|7370.4|7368.4|7366.4|544
1632378300000|2021-09-23 06:25:00|7372.9|7370.9|7373.4|7371.4|7373.9|7371.9|7370.9|7368.9|475
1632378600000|2021-09-23 06:30:00|7374|7370|7375.4|7371.4|7376|7372|7373.5|7369.5|1
1632378900000|2021-09-23 06:35:00|7375.9|7371.9|7376.7|7372.7|7377.5|7373.5|7375.1|7371.1|0
1632379200000|2021-09-23 06:40:00|7376.5|7372.5|7379.3|7375.3|7379.3|7375.3|7376|7372|0
1632379500000|2021-09-23 06:45:00|7379.5|7375.5|7383.4|7379.4|7384.9|7380.9|7379.1|7375.1|0
1632379800000|2021-09-23 06:50:00|7383.8|7379.8|7387.3|7383.3|7389.6|7385.6|7383.4|7379.4|0
1632380100000|2021-09-23 06:55:00|7387.7|7383.7|7385.2|7381.2|7389.1|7385.1|7383.7|7379.7|0
1632380400000|2021-09-23 07:00:00|7384.8|7380.8|7380.5|7376.5|7387.7|7383.7|7379.9|7375.9|0
1632380700000|2021-09-23 07:05:00|7380.3|7376.3|7379.2|7375.2|7381.5|7377.5|7378.1|7374.1|0
1632381000000|2021-09-23 07:10:00|7379.3|7375.3|7365.4|7362.4|7379.7|7375.7|7364.4|7361.4|407
1632381300000|2021-09-23 07:15:00|7364.9|7361.9|7362.9|7359.9|7366.9|7363.9|7360.9|7357.9|179
1632381600000|2021-09-23 07:20:00|7363.4|7360.4|7367.4|7364.4|7368.9|7365.9|7363.4|7360.4|83
1632381900000|2021-09-23 07:25:00|7367.9|7364.9|7364.9|7361.9|7367.9|7364.9|7363.9|7360.9|113
1632382200000|2021-09-23 07:30:00|7361.9|7358.9|7367.4|7364.4|7369.9|7366.9|7361.9|7358.9|154
1632382500000|2021-09-23 07:35:00|7366.9|7363.9|7371.4|7368.4|7371.9|7368.9|7366.9|7363.9|76
1632382800000|2021-09-23 07:40:00|7370.9|7367.9|7375.9|7372.9|7375.9|7372.9|7370.9|7367.9|54
1632383100000|2021-09-23 07:45:00|7376.4|7373.4|7379.9|7376.9|7379.9|7376.9|7374.9|7371.9|66
1632383400000|2021-09-23 07:50:00|7379.4|7376.4|7378.9|7375.9|7380.9|7377.9|7378.9|7375.9|79
1632383700000|2021-09-23 07:55:00|7379.4|7376.4|7373.4|7370.4|7380.9|7377.9|7373.4|7370.4|98
1632384000000|2021-09-23 08:00:00|7372.9|7369.9|7377.9|7374.9|7378.9|7375.9|7372.9|7369.9|99
1632384300000|2021-09-23 08:05:00|7378.4|7375.4|7379.9|7376.9|7381.4|7378.4|7377.9|7374.9|49
1632384600000|2021-09-23 08:10:00|7379.4|7376.4|7377.9|7374.9|7381.9|7378.9|7377.4|7374.4|25
1632384900000|2021-09-23 08:15:00|7377.4|7374.4|7378.9|7375.9|7378.9|7375.9|7376.4|7373.4|26
1632385200000|2021-09-23 08:20:00|7378.4|7375.4|7377.9|7374.9|7380.4|7377.4|7377.4|7374.4|39
1632385500000|2021-09-23 08:25:00|7377.4|7374.4|7376.9|7373.9|7378.9|7375.9|7375.9|7372.9|40
1632385800000|2021-09-23 08:30:00|7376.4|7373.4|7376.9|7373.9|7376.9|7373.9|7374.9|7371.9|57
1632386100000|2021-09-23 08:35:00|7376.4|7373.4|7378.9|7375.9|7379.9|7376.9|7375.4|7372.4|43
1632386400000|2021-09-23 08:40:00|7379.4|7376.4|7378.4|7375.4|7381.4|7378.4|7377.9|7374.9|28
1632386700000|2021-09-23 08:45:00|7377.9|7374.9|7376.9|7373.9|7379.4|7376.4|7376.9|7373.9|22
1632387000000|2021-09-23 08:50:00|7376.4|7373.4|7377.9|7374.9|7377.9|7374.9|7374.9|7371.9|44
1632387300000|2021-09-23 08:55:00|7378.4|7375.4|7377.9|7374.9|7379.9|7376.9|7377.9|7374.9|37
1632387600000|2021-09-23 09:00:00|7378.4|7375.4|7377.9|7374.9|7378.9|7375.9|7377.9|7374.9|25
1632387900000|2021-09-23 09:05:00|7378.4|7375.4|7375.9|7372.9|7384.4|7381.4|7374.9|7371.9|483
1632388200000|2021-09-23 09:10:00|7375.4|7372.4|7381.9|7378.9|7384.9|7381.9|7375.4|7372.4|130
1632388500000|2021-09-23 09:15:00|7380.9|7377.9|7379.4|7376.4|7382.9|7379.9|7379.4|7376.4|65
1632388800000|2021-09-23 09:20:00|7379.9|7376.9|7377.4|7374.4|7380.9|7377.9|7376.9|7373.9|40
1632389100000|2021-09-23 09:25:00|7376.9|7373.9|7377.4|7374.4|7378.9|7375.9|7375.4|7372.4|53
1632389400000|2021-09-23 09:30:00|7377.9|7374.9|7375.9|7372.9|7378.9|7375.9|7375.4|7372.4|10
1632389700000|2021-09-23 09:35:00|7375.4|7372.4|7377.9|7374.9|7377.9|7374.9|7375.4|7372.4|21
1632390000000|2021-09-23 09:40:00|7377.4|7374.4|7374.9|7371.9|7378.9|7375.9|7373.9|7370.9|68
1632390300000|2021-09-23 09:45:00|7375.9|7372.9|7372.9|7369.9|7375.9|7372.9|7372.9|7369.9|8
1632390600000|2021-09-23 09:50:00|7372.4|7369.4|7374.4|7371.4|7374.9|7371.9|7371.9|7368.9|35
1632390900000|2021-09-23 09:55:00|7374.9|7371.9|7373.9|7370.9|7374.9|7371.9|7372.4|7369.4|15
1632391200000|2021-09-23 10:00:00|7375.4|7372.4|7373.9|7370.9|7375.4|7372.4|7373.9|7370.9|19
1632391500000|2021-09-23 10:05:00|7374.4|7371.4|7375.9|7372.9|7377.4|7374.4|7374.4|7371.4|18
1632391800000|2021-09-23 10:10:00|7376.4|7373.4|7362.9|7359.9|7376.4|7373.4|7360.9|7357.9|427
1632392100000|2021-09-23 10:15:00|7362.4|7359.4|7363.9|7360.9|7366.9|7363.9|7356.4|7353.4|132
1632392400000|2021-09-23 10:20:00|7363.4|7360.4|7366.4|7363.4|7367.9|7364.9|7361.9|7358.9|21
1632392700000|2021-09-23 10:25:00|7366.9|7363.9|7370.9|7367.9|7372.9|7369.9|7366.9|7363.9|29
1632393000000|2021-09-23 10:30:00|7370.4|7367.4|7366.9|7363.9|7370.9|7367.9|7365.9|7362.9|30
1632393300000|2021-09-23 10:35:00|7366.4|7363.4|7363.4|7360.4|7368.4|7365.4|7360.4|7357.4|21
1632393600000|2021-09-23 10:40:00|7362.9|7359.9|7365.4|7362.4|7365.9|7362.9|7362.4|7359.4|29
1632393900000|2021-09-23 10:45:00|7365.9|7362.9|7355.4|7352.4|7365.9|7362.9|7354.4|7351.4|242
1632394200000|2021-09-23 10:50:00|7354.9|7351.9|7358.4|7355.4|7358.9|7355.9|7352.4|7349.4|47
1632394500000|2021-09-23 10:55:00|7357.9|7354.9|7359.4|7356.4|7360.4|7357.4|7355.9|7352.9|22
1632394800000|2021-09-23 11:00:00|7358.9|7355.9|7356.9|7353.9|7362.4|7359.4|7356.9|7353.9|112
1632395100000|2021-09-23 11:05:00|7357.4|7354.4|7357.9|7354.9|7358.9|7355.9|7356.9|7353.9|70
1632395400000|2021-09-23 11:10:00|7357.4|7354.4|7353.4|7350.4|7358.4|7355.4|7352.9|7349.9|31
1632395700000|2021-09-23 11:15:00|7353.9|7350.9|7361.4|7358.4|7361.4|7358.4|7353.9|7350.9|16
1632396000000|2021-09-23 11:20:00|7361.9|7358.9|7364.4|7361.4|7364.9|7361.9|7361.9|7358.9|14
1632396300000|2021-09-23 11:25:00|7364.9|7361.9|7360.9|7357.9|7364.9|7361.9|7359.4|7356.4|18
1632396600000|2021-09-23 11:30:00|7361.4|7358.4|7364.4|7361.4|7365.4|7362.4|7360.9|7357.9|55
1632396900000|2021-09-23 11:35:00|7364.9|7361.9|7359.9|7356.9|7365.9|7362.9|7359.4|7356.4|53
1632397200000|2021-09-23 11:40:00|7360.4|7357.4|7361.4|7358.4|7363.4|7360.4|7359.9|7356.9|25
1632397500000|2021-09-23 11:45:00|7361.9|7358.9|7358.4|7355.4|7361.9|7358.9|7357.4|7354.4|23
1632397800000|2021-09-23 11:50:00|7358.9|7355.9|7360.9|7357.9|7361.4|7358.4|7357.9|7354.9|13
1632398100000|2021-09-23 11:55:00|7359.9|7356.9|7358.9|7355.9|7360.4|7357.4|7355.4|7352.4|52
1632398400000|2021-09-23 12:00:00|7359.4|7356.4|7352.4|7349.4|7359.9|7356.9|7350.9|7347.9|95
1632398700000|2021-09-23 12:05:00|7352.9|7349.9|7355.4|7352.4|7355.4|7352.4|7351.9|7348.9|7
1632399000000|2021-09-23 12:10:00|7354.9|7351.9|7353.4|7350.4|7356.4|7353.4|7352.9|7349.9|8
1632399300000|2021-09-23 12:15:00|7352.9|7349.9|7358.4|7355.4|7358.4|7355.4|7352.9|7349.9|16
1632399600000|2021-09-23 12:20:00|7357.9|7354.9|7360.4|7357.4|7361.4|7358.4|7357.9|7354.9|5
1632399900000|2021-09-23 12:25:00|7360.9|7357.9|7359.9|7356.9|7360.9|7357.9|7358.4|7355.4|10
1632400200000|2021-09-23 12:30:00|7360.4|7357.4|7360.4|7357.4|7362.9|7359.9|7358.9|7355.9|89
1632400500000|2021-09-23 12:35:00|7359.9|7356.9|7361.4|7358.4|7361.9|7358.9|7358.9|7355.9|35
1632400800000|2021-09-23 12:40:00|7360.4|7357.4|7354.9|7351.9|7360.4|7357.4|7354.9|7351.9|85
1632401100000|2021-09-23 12:45:00|7354.4|7351.4|7356.9|7353.9|7356.9|7353.9|7353.4|7350.4|71
1632401400000|2021-09-23 12:50:00|7356.4|7353.4|7351.9|7348.9|7356.9|7353.9|7351.9|7348.9|75
1632401700000|2021-09-23 12:55:00|7351.4|7348.4|7348.9|7345.9|7353.9|7350.9|7348.9|7345.9|63
1632402000000|2021-09-23 13:00:00|7347.9|7344.9|7348.9|7345.9|7351.4|7348.4|7347.4|7344.4|90
1632402300000|2021-09-23 13:05:00|7348.4|7345.4|7348.4|7345.4|7349.9|7346.9|7343.9|7340.9|102
1632402600000|2021-09-23 13:10:00|7347.9|7344.9|7345.4|7342.4|7347.9|7344.9|7342.9|7339.9|49
1632402900000|2021-09-23 13:15:00|7344.9|7341.9|7347.4|7344.4|7348.9|7345.9|7344.9|7341.9|15
1632403200000|2021-09-23 13:20:00|7346.9|7343.9|7347.4|7344.4|7348.9|7345.9|7345.9|7342.9|14
1632403500000|2021-09-23 13:25:00|7347.9|7344.9|7348.4|7345.4|7348.9|7345.9|7347.4|7344.4|30
1632403800000|2021-09-23 13:30:00|7348.9|7345.9|7352.4|7349.4|7354.9|7351.9|7346.9|7343.9|135
1632404100000|2021-09-23 13:35:00|7352.9|7349.9|7362.9|7359.9|7363.4|7360.4|7352.4|7349.4|158
1632404400000|2021-09-23 13:40:00|7363.4|7360.4|7361.9|7358.9|7363.4|7360.4|7357.9|7354.9|150
1632404700000|2021-09-23 13:45:00|7362.4|7359.4|7367.9|7364.9|7369.4|7366.4|7361.9|7358.9|95
1632405000000|2021-09-23 13:50:00|7368.4|7365.4|7367.4|7364.4|7368.9|7365.9|7364.4|7361.4|67
1632405300000|2021-09-23 13:55:00|7367.9|7364.9|7365.9|7362.9|7372.9|7369.9|7365.9|7362.9|74
1632405600000|2021-09-23 14:00:00|7366.4|7363.4|7374.4|7371.4|7375.9|7372.9|7365.4|7362.4|126
1632405900000|2021-09-23 14:05:00|7374.9|7371.9|7369.9|7366.9|7375.9|7372.9|7368.4|7365.4|78
1632406200000|2021-09-23 14:10:00|7370.4|7367.4|7372.9|7369.9|7372.9|7369.9|7369.4|7366.4|80
1632406500000|2021-09-23 14:15:00|7372.4|7369.4|7371.9|7368.9|7374.9|7371.9|7369.9|7366.9|107
1632406800000|2021-09-23 14:20:00|7371.4|7368.4|7375.4|7372.4|7376.9|7373.9|7370.9|7367.9|85
1632407100000|2021-09-23 14:25:00|7375.9|7372.9|7374.9|7371.9|7378.9|7375.9|7374.4|7371.4|135
1632407400000|2021-09-23 14:30:00|7374.4|7371.4|7374.9|7371.9|7374.9|7371.9|7372.9|7369.9|50
1632407700000|2021-09-23 14:35:00|7374.4|7371.4|7372.4|7369.4|7377.4|7374.4|7369.4|7366.4|133
1632408000000|2021-09-23 14:40:00|7371.9|7368.9|7370.9|7367.9|7372.9|7369.9|7370.9|7367.9|105
1632408300000|2021-09-23 14:45:00|7371.4|7368.4|7377.9|7374.9|7377.9|7374.9|7371.4|7368.4|145
1632408600000|2021-09-23 14:50:00|7378.4|7375.4|7376.9|7373.9|7379.4|7376.4|7375.9|7372.9|72
1632408900000|2021-09-23 14:55:00|7377.4|7374.4|7378.9|7375.9|7379.9|7376.9|7376.9|7373.9|110
1632409200000|2021-09-23 15:00:00|7379.4|7376.4|7378.9|7375.9|7379.9|7376.9|7377.9|7374.9|128
1632409500000|2021-09-23 15:05:00|7379.4|7376.4|7377.9|7374.9|7380.9|7377.9|7376.9|7373.9|107
1632409800000|2021-09-23 15:10:00|7377.4|7374.4|7376.9|7373.9|7378.9|7375.9|7376.9|7373.9|37
1632410100000|2021-09-23 15:15:00|7376.4|7373.4|7375.4|7372.4|7376.9|7373.9|7373.9|7370.9|46
1632410400000|2021-09-23 15:20:00|7374.9|7371.9|7372.9|7369.9|7375.9|7372.9|7372.4|7369.4|43
1632410700000|2021-09-23 15:25:00|7373.4|7370.4|7372.4|7369.4|7374.9|7371.9|7372.4|7369.4|52
1632411000000|2021-09-23 15:30:00|7371.9|7368.9|7375.9|7372.9|7377.4|7374.4|7371.9|7368.9|100
1632411300000|2021-09-23 15:35:00|7375.4|7372.4|7375.4|7372.4|7376.9|7373.9|7373.9|7370.9|78
1632411600000|2021-09-23 15:40:00|7374.9|7371.9|7371.9|7368.9|7374.9|7371.9|7370.4|7367.4|45
1632411900000|2021-09-23 15:45:00|7370.9|7367.9|7373.4|7370.4|7373.4|7370.4|7370.9|7367.9|87
1632412200000|2021-09-23 15:50:00|7372.9|7369.9|7374.9|7371.9|7374.9|7371.9|7372.9|7369.9|36
1632412500000|2021-09-23 15:55:00|7375.4|7372.4|7376.9|7373.9|7376.9|7373.9|7374.9|7371.9|32
1632412800000|2021-09-23 16:00:00|7377.4|7374.4|7375.9|7372.9|7377.9|7374.9|7374.9|7371.9|44
1632413100000|2021-09-23 16:05:00|7376.4|7373.4|7376.4|7373.4|7377.9|7374.9|7374.9|7371.9|40
1632413400000|2021-09-23 16:10:00|7375.9|7372.9|7375.9|7372.9|7376.9|7373.9|7374.4|7371.4|15
1632413700000|2021-09-23 16:15:00|7375.4|7372.4|7375.4|7372.4|7375.9|7372.9|7374.4|7371.4|14
1632414000000|2021-09-23 16:20:00|7375.9|7372.9|7373.9|7370.9|7375.9|7372.9|7373.9|7370.9|12
1632414300000|2021-09-23 16:25:00|7373.4|7370.4|7373.9|7370.9|7374.9|7371.9|7371.4|7368.4|30
1632414600000|2021-09-23 16:30:00|7374.4|7371.4|7375.9|7372.9|7377.9|7374.9|7374.4|7371.4|56
1632414900000|2021-09-23 16:35:00|7375.4|7372.4|7374.9|7371.9|7376.4|7373.4|7373.9|7370.9|26
1632415200000|2021-09-23 16:40:00|7374.4|7371.4|7374.4|7371.4|7374.9|7371.9|7372.9|7369.9|15
1632415500000|2021-09-23 16:45:00|7373.9|7370.9|7374.4|7371.4|7374.9|7371.9|7372.9|7369.9|27
1632415800000|2021-09-23 16:50:00|7374.9|7371.9|7374.4|7371.4|7375.9|7372.9|7374.4|7371.4|8
1632416100000|2021-09-23 16:55:00|7374.9|7371.9|7373.4|7370.4|7374.9|7371.9|7372.9|7369.9|18
1632416400000|2021-09-23 17:00:00|7372.9|7369.9|7373.9|7370.9|7373.9|7370.9|7372.4|7369.4|25
1632416700000|2021-09-23 17:05:00|7374.9|7371.9|7380.9|7377.9|7380.9|7377.9|7374.9|7371.9|32
1632417000000|2021-09-23 17:10:00|7380.4|7377.4|7377.4|7374.4|7380.4|7377.4|7375.4|7372.4|24
1632417300000|2021-09-23 17:15:00|7377.9|7374.9|7378.9|7375.9|7379.9|7376.9|7377.9|7374.9|14
1632417600000|2021-09-23 17:20:00|7379.4|7376.4|7380.4|7377.4|7380.9|7377.9|7378.9|7375.9|14
1632417900000|2021-09-23 17:25:00|7380.9|7377.9|7378.9|7375.9|7381.9|7378.9|7378.9|7375.9|16
1632418200000|2021-09-23 17:30:00|7379.4|7376.4|7379.9|7376.9|7379.9|7376.9|7378.9|7375.9|25
1632418500000|2021-09-23 17:35:00|7380.4|7377.4|7381.4|7378.4|7381.4|7378.4|7379.9|7376.9|44
1632418800000|2021-09-23 17:40:00|7381.9|7378.9|7381.9|7378.9|7381.9|7378.9|7379.9|7376.9|22
1632419100000|2021-09-23 17:45:00|7380.9|7377.9|7381.4|7378.4|7381.4|7378.4|7379.9|7376.9|22
1632419400000|2021-09-23 17:50:00|7381.9|7378.9|7381.9|7378.9|7382.9|7379.9|7381.9|7378.9|30
1632419700000|2021-09-23 17:55:00|7381.4|7378.4|7380.9|7377.9|7381.9|7378.9|7379.9|7376.9|26
1632420000000|2021-09-23 18:00:00|7380.4|7377.4|7379.9|7376.9|7380.9|7377.9|7379.4|7376.4|15
1632420300000|2021-09-23 18:05:00|7380.4|7377.4|7377.4|7374.4|7380.9|7377.9|7377.4|7374.4|4
1632420600000|2021-09-23 18:10:00|7376.9|7373.9|7377.9|7374.9|7377.9|7374.9|7375.9|7372.9|18
1632420900000|2021-09-23 18:15:00|7378.4|7375.4|7376.4|7373.4|7378.9|7375.9|7375.9|7372.9|14
1632421200000|2021-09-23 18:20:00|7376.9|7373.9|7379.4|7376.4|7379.9|7376.9|7376.9|7373.9|36
1632421500000|2021-09-23 18:25:00|7378.9|7375.9|7379.9|7376.9|7380.9|7377.9|7378.9|7375.9|16
1632421800000|2021-09-23 18:30:00|7379.4|7376.4|7380.9|7377.9|7380.9|7377.9|7378.9|7375.9|31
1632422100000|2021-09-23 18:35:00|7380.4|7377.4|7379.9|7376.9|7381.9|7378.9|7379.4|7376.4|45
1632422400000|2021-09-23 18:40:00|7379.4|7376.4|7379.4|7376.4|7380.4|7377.4|7376.9|7373.9|29
1632422700000|2021-09-23 18:45:00|7379.9|7376.9|7379.4|7376.4|7380.9|7377.9|7377.9|7374.9|26
1632423000000|2021-09-23 18:50:00|7378.9|7375.9|7378.9|7375.9|7380.9|7377.9|7376.9|7373.9|22
1632423300000|2021-09-23 18:55:00|7378.4|7375.4|7378.9|7375.9|7379.9|7376.9|7376.9|7373.9|28
1632423600000|2021-09-23 19:00:00|7378.4|7375.4|7378.9|7375.9|7380.4|7377.4|7376.4|7373.4|43
1632423900000|2021-09-23 19:05:00|7379.4|7376.4|7375.9|7372.9|7379.4|7376.4|7375.9|7372.9|28
1632424200000|2021-09-23 19:10:00|7376.4|7373.4|7371.9|7368.9|7377.4|7374.4|7371.9|7368.9|75
1632424500000|2021-09-23 19:15:00|7372.4|7369.4|7371.9|7368.9|7373.9|7370.9|7370.9|7367.9|86
1632424800000|2021-09-23 19:20:00|7372.4|7369.4|7374.9|7371.9|7376.4|7373.4|7371.9|7368.9|41
1632425100000|2021-09-23 19:25:00|7375.4|7372.4|7373.4|7370.4|7375.4|7372.4|7371.9|7368.9|33
1632425400000|2021-09-23 19:30:00|7373.9|7370.9|7375.9|7372.9|7375.9|7372.9|7372.9|7369.9|57
1632425700000|2021-09-23 19:35:00|7375.4|7372.4|7375.9|7372.9|7376.9|7373.9|7372.9|7369.9|36
1632426000000|2021-09-23 19:40:00|7375.4|7372.4|7378.4|7375.4|7378.9|7375.9|7373.9|7370.9|85
1632426300000|2021-09-23 19:45:00|7377.9|7374.9|7378.9|7375.9|7379.9|7376.9|7377.4|7374.4|158
1632426600000|2021-09-23 19:50:00|7379.9|7376.9|7380.9|7377.9|7382.9|7379.9|7376.9|7373.9|320
1632426900000|2021-09-23 19:55:00|7380.4|7377.4|7379.4|7376.4|7383.9|7380.9|7376.9|7373.9|212
1632427200000|2021-09-23 20:00:00|7379.9|7376.9|7378.4|7375.4|7379.9|7376.9|7377.4|7374.4|34
1632427500000|2021-09-23 20:05:00|7377.9|7374.9|7380.4|7377.4|7380.9|7377.9|7377.9|7374.9|19
1632427800000|2021-09-23 20:10:00|7380.9|7377.9|7380.9|7377.9|7381.9|7378.9|7379.9|7376.9|8
1632428100000|2021-09-23 20:15:00|7381.4|7378.4|7381.4|7378.4|7381.9|7378.9|7380.4|7377.4|5
1632428400000|2021-09-23 20:20:00|7380.9|7377.9|7380.9|7377.9|7381.9|7378.9|7379.9|7376.9|2
1632428700000|2021-09-23 20:25:00|7380.4|7377.4|7376.9|7373.9|7380.4|7377.4|7376.9|7373.9|8
1632429000000|2021-09-23 20:30:00|7377.4|7374.4|7378.4|7375.4|7378.4|7375.4|7376.9|7373.9|12
1632429300000|2021-09-23 20:35:00|7378.9|7375.9|7381.9|7378.9|7381.9|7378.9|7377.9|7374.9|34
1632429600000|2021-09-23 20:40:00|7381.4|7378.4|7380.4|7377.4|7381.4|7378.4|7380.4|7377.4|7
1632429900000|2021-09-23 20:45:00|7380.9|7377.9|7380.9|7377.9|7381.4|7378.4|7379.4|7376.4|31
1632430200000|2021-09-23 20:50:00|7380.4|7377.4|7381.4|7378.4|7381.9|7378.9|7379.9|7376.9|18
1632430500000|2021-09-23 20:55:00|7381.9|7378.9|7382.9|7379.9|7382.9|7379.9|7381.9|7378.9|15
1632430800000|2021-09-23 21:00:00|7382.2|7378.2|7382.3|7378.3|7382.4|7378.4|7380.9|7376.9|0
1632431100000|2021-09-23 21:05:00|7382.1|7378.1|7383.9|7379.9|7384.1|7380.1|7382.1|7378.1|0
1632431400000|2021-09-23 21:10:00|7383.8|7379.8|7383.6|7379.6|7383.8|7379.8|7383.2|7379.2|0
1632431700000|2021-09-23 21:15:00|7383.5|7379.5|7383.6|7379.6|7383.6|7379.6|7383.5|7379.5|0
1632432000000|2021-09-23 21:20:00|7383.7|7379.7|7383.7|7379.7|7384.1|7380.1|7383.7|7379.7|0
1632432300000|2021-09-23 21:25:00|7383.6|7379.6|7384.1|7380.1|7384.1|7380.1|7383.5|7379.5|0
1632432600000|2021-09-23 21:30:00|7384|7380|7385.1|7381.1|7385.1|7381.1|7384|7380|0
1632432900000|2021-09-23 21:35:00|7385.2|7381.2|7384.7|7380.7|7385.5|7381.5|7384.7|7380.7|0
1632433200000|2021-09-23 21:40:00|7384.9|7380.9|7385|7381|7385.3|7381.3|7384.5|7380.5|0
1632433500000|2021-09-23 21:45:00|7384.9|7380.9|7386.7|7382.7|7387|7383|7384.7|7380.7|0
1632433800000|2021-09-23 21:50:00|7386.9|7382.9|7387.3|7383.3|7387.3|7383.3|7386.9|7382.9|0
1632434100000|2021-09-23 21:55:00|7387.2|7383.2|7386.9|7382.9|7387.4|7383.4|7386.2|7382.2|0
1632434400000|2021-09-23 22:00:00|7385.6|7381.6|7388.3|7384.3|7388.8|7384.8|7385.6|7381.6|0
1632434700000|2021-09-23 22:05:00|7387.8|7383.8|7396.4|7392.4|7396.4|7392.4|7387.8|7383.8|0
1632435000000|2021-09-23 22:10:00|7396|7392|7396.7|7392.7|7399.7|7395.7|7396|7392|0
1632435300000|2021-09-23 22:15:00|7396.9|7392.9|7395.2|7391.2|7398.1|7394.1|7394.9|7390.9|0
1632435600000|2021-09-23 22:20:00|7395.4|7391.4|7393.8|7389.8|7395.6|7391.6|7393.3|7389.3|0
1632435900000|2021-09-23 22:25:00|7394.2|7390.2|7395.5|7391.5|7395.9|7391.9|7394.1|7390.1|0
1632436200000|2021-09-23 22:30:00|7396.4|7392.4|7394.1|7390.1|7397.3|7393.3|7394.1|7390.1|0
1632436500000|2021-09-23 22:35:00|7394.5|7390.5|7395.4|7391.4|7395.6|7391.6|7394.3|7390.3|0
1632436800000|2021-09-23 22:40:00|7395.6|7391.6|7396.4|7392.4|7397.4|7393.4|7395.4|7391.4|0
1632437100000|2021-09-23 22:45:00|7396.3|7392.3|7398|7394|7398|7394|7396.3|7392.3|0
1632437400000|2021-09-23 22:50:00|7397.7|7393.7|7397.8|7393.8|7398|7394|7397.3|7393.3|0
1632437700000|2021-09-23 22:55:00|7397.6|7393.6|7396.2|7392.2|7397.9|7393.9|7395.3|7391.3|0
1632438000000|2021-09-23 23:00:00|7396.7|7392.7|7396.9|7392.9|7397.6|7393.6|7396|7392|0
1632438300000|2021-09-23 23:05:00|7396.5|7392.5|7397.4|7393.4|7397.5|7393.5|7396.5|7392.5|0
1632438600000|2021-09-23 23:10:00|7397.8|7393.8|7396.9|7392.9|7399|7395|7396.7|7392.7|0
1632438900000|2021-09-23 23:15:00|7397.1|7393.1|7398.4|7394.4|7398.8|7394.8|7397.1|7393.1|0
1632439200000|2021-09-23 23:20:00|7398.2|7394.2|7396.9|7392.9|7399|7395|7396.4|7392.4|0
1632439500000|2021-09-23 23:25:00|7397.3|7393.3|7397|7393|7399.3|7395.3|7396.8|7392.8|0
1632439800000|2021-09-23 23:30:00|7396.5|7392.5|7399.8|7395.8|7399.8|7395.8|7391.9|7387.9|0
1632440100000|2021-09-23 23:35:00|7399.4|7395.4|7400.4|7396.4|7400.4|7396.4|7398.9|7394.9|0
1632440400000|2021-09-23 23:40:00|7400|7396|7392.1|7388.1|7400.4|7396.4|7391.6|7387.6|0
1632440700000|2021-09-23 23:45:00|7392.5|7388.5|7385.3|7381.3|7392.5|7388.5|7383|7379|0
1632441000000|2021-09-23 23:50:00|7384.9|7380.9|7386.9|7384.9|7390.9|7388.9|7374.4|7372.4|521
1632441300000|2021-09-23 23:55:00|7387.4|7385.4|7376.9|7374.9|7387.4|7385.4|7374.9|7372.9|244
1632441600000|2021-09-24 00:00:00|7376.4|7374.4|7368.9|7367.9|7384.9|7383.9|7368.9|7367.9|872
1632441900000|2021-09-24 00:05:00|7369.4|7368.4|7360.9|7359.9|7369.9|7368.9|7356.4|7355.4|830
1632442200000|2021-09-24 00:10:00|7361.4|7360.4|7359.9|7358.9|7367.4|7366.4|7358.9|7357.9|613
1632442500000|2021-09-24 00:15:00|7359.4|7358.4|7359.9|7358.9|7366.4|7365.4|7354.9|7353.9|665
1632442800000|2021-09-24 00:20:00|7360.4|7359.4|7368.9|7367.9|7368.9|7367.9|7359.9|7358.9|247
1632443100000|2021-09-24 00:25:00|7369.4|7368.4|7364.4|7363.4|7370.9|7369.9|7362.4|7361.4|240
1632443400000|2021-09-24 00:30:00|7363.9|7362.9|7364.9|7363.9|7368.9|7367.9|7363.9|7362.9|202
1632443700000|2021-09-24 00:35:00|7365.4|7364.4|7364.9|7363.9|7370.9|7369.9|7361.4|7360.4|196
1632444000000|2021-09-24 00:40:00|7364.4|7363.4|7362.9|7361.9|7365.9|7364.9|7361.9|7360.9|105
1632444300000|2021-09-24 00:45:00|7362.4|7361.4|7361.9|7360.9|7365.9|7364.9|7360.9|7359.9|160
1632444600000|2021-09-24 00:50:00|7361.4|7360.4|7357.4|7356.4|7361.9|7360.9|7356.4|7355.4|161
1632444900000|2021-09-24 00:55:00|7357.9|7356.9|7359.4|7358.4|7361.9|7360.9|7357.9|7356.9|111
1632445200000|2021-09-24 01:00:00|7359.9|7358.9|7350.9|7349.9|7360.9|7359.9|7350.9|7349.9|237
1632445500000|2021-09-24 01:05:00|7351.4|7350.4|7345.9|7344.9|7352.9|7351.9|7345.9|7344.9|276
1632445800000|2021-09-24 01:10:00|7346.4|7345.4|7347.9|7346.9|7348.9|7347.9|7345.9|7344.9|211
1632446100000|2021-09-24 01:15:00|7348.4|7347.4|7351.4|7350.4|7351.9|7350.9|7345.9|7344.9|280
1632446400000|2021-09-24 01:20:00|7350.9|7349.9|7350.9|7349.9|7355.9|7354.9|7349.9|7348.9|310
1632446700000|2021-09-24 01:25:00|7351.4|7350.4|7351.9|7350.9|7354.9|7353.9|7347.9|7346.9|337
1632447000000|2021-09-24 01:30:00|7352.4|7351.4|7349.1|7348.1|7354.9|7353.9|7349.1|7348.1|291
1632447300000|2021-09-24 01:35:00|7349.6|7348.6|7352.6|7351.6|7355.1|7354.1|7347.6|7346.6|209
1632447600000|2021-09-24 01:40:00|7353.1|7352.1|7349.1|7348.1|7355.1|7354.1|7347.1|7346.1|209
1632447900000|2021-09-24 01:45:00|7348.6|7347.6|7339.1|7338.1|7349.6|7348.6|7338.6|7337.6|330
1632448200000|2021-09-24 01:50:00|7340.1|7339.1|7342.1|7341.1|7342.6|7341.6|7339.1|7338.1|219
1632448500000|2021-09-24 01:55:00|7341.6|7340.6|7332.6|7331.6|7342.1|7341.1|7331.1|7330.1|632
1632448800000|2021-09-24 02:00:00|7333.1|7332.1|7336.1|7335.1|7336.1|7335.1|7332.1|7331.1|459
1632449100000|2021-09-24 02:05:00|7336.6|7335.6|7339.1|7338.1|7339.1|7338.1|7335.1|7334.1|293
1632449400000|2021-09-24 02:10:00|7339.6|7338.6|7339.6|7338.6|7340.6|7339.6|7336.1|7335.1|261
1632449700000|2021-09-24 02:15:00|7340.1|7339.1|7338.1|7337.1|7340.1|7339.1|7336.1|7335.1|126
1632450000000|2021-09-24 02:20:00|7338.6|7337.6|7338.1|7337.1|7340.1|7339.1|7337.1|7336.1|204
1632450300000|2021-09-24 02:25:00|7337.1|7336.1|7336.6|7335.6|7338.1|7337.1|7335.1|7334.1|129
1632450600000|2021-09-24 02:30:00|7336.1|7335.1|7335.1|7334.1|7337.1|7336.1|7333.1|7332.1|178
1632450900000|2021-09-24 02:35:00|7334.6|7333.6|7336.6|7335.6|7337.1|7336.1|7333.6|7332.6|164
1632451200000|2021-09-24 02:40:00|7336.1|7335.1|7341.6|7340.6|7342.1|7341.1|7336.1|7335.1|157
1632451500000|2021-09-24 02:45:00|7341.1|7340.1|7333.6|7332.6|7341.1|7340.1|7333.1|7332.1|179
1632451800000|2021-09-24 02:50:00|7334.1|7333.1|7337.1|7336.1|7338.1|7337.1|7333.6|7332.6|117
1632452100000|2021-09-24 02:55:00|7335.6|7334.6|7333.1|7332.1|7337.1|7336.1|7332.6|7331.6|128
1632452400000|2021-09-24 03:00:00|7333.6|7332.6|7334.1|7333.1|7335.6|7334.6|7333.1|7332.1|123
1632452700000|2021-09-24 03:05:00|7333.1|7332.1|7334.1|7333.1|7335.1|7334.1|7332.1|7331.1|123
1632453000000|2021-09-24 03:10:00|7333.6|7332.6|7334.1|7333.1|7336.1|7335.1|7332.1|7331.1|160
1632453300000|2021-09-24 03:15:00|7333.1|7332.1|7334.6|7333.6|7335.6|7334.6|7332.1|7331.1|102
1632453600000|2021-09-24 03:20:00|7335.1|7334.1|7337.1|7336.1|7337.1|7336.1|7331.1|7330.1|235
1632453900000|2021-09-24 03:25:00|7336.6|7335.6|7335.1|7334.1|7337.1|7336.1|7334.1|7333.1|127
1632454200000|2021-09-24 03:30:00|7334.6|7333.6|7334.1|7333.1|7335.1|7334.1|7332.1|7331.1|96
1632454500000|2021-09-24 03:35:00|7334.6|7333.6|7331.1|7330.1|7335.1|7334.1|7329.1|7328.1|220
1632454800000|2021-09-24 03:40:00|7331.6|7330.6|7332.1|7331.1|7335.1|7334.1|7331.6|7330.6|130
1632455100000|2021-09-24 03:45:00|7332.6|7331.6|7335.1|7334.1|7335.1|7334.1|7331.1|7330.1|136
1632455400000|2021-09-24 03:50:00|7334.1|7333.1|7331.1|7330.1|7335.1|7334.1|7330.1|7329.1|221
1632455700000|2021-09-24 03:55:00|7330.6|7329.6|7332.1|7331.1|7333.1|7332.1|7330.1|7329.1|150
1632456000000|2021-09-24 04:00:00|7331.6|7330.6|7333.1|7332.1|7335.1|7334.1|7328.1|7327.1|158
1632456300000|2021-09-24 04:05:00|7332.1|7331.1|7337.1|7336.1|7337.6|7336.6|7332.1|7331.1|219
1632456600000|2021-09-24 04:10:00|7336.6|7335.6|7334.1|7333.1|7336.6|7335.6|7334.1|7333.1|120
1632456900000|2021-09-24 04:15:00|7334.6|7333.6|7335.1|7334.1|7335.1|7334.1|7331.1|7330.1|205
1632457200000|2021-09-24 04:20:00|7335.6|7334.6|7335.6|7334.6|7335.6|7334.6|7333.1|7332.1|114
1632457500000|2021-09-24 04:25:00|7336.1|7335.1|7336.6|7335.6|7337.1|7336.1|7334.1|7333.1|112
1632457800000|2021-09-24 04:30:00|7337.1|7336.1|7331.1|7330.1|7337.1|7336.1|7330.1|7329.1|240
1632458100000|2021-09-24 04:35:00|7330.6|7329.6|7333.1|7332.1|7334.1|7333.1|7330.1|7329.1|242
1632458400000|2021-09-24 04:40:00|7333.6|7332.6|7338.1|7337.1|7339.1|7338.1|7333.6|7332.6|135
1632458700000|2021-09-24 04:45:00|7339.1|7338.1|7337.1|7336.1|7339.6|7338.6|7337.1|7336.1|108
1632459000000|2021-09-24 04:50:00|7337.6|7336.6|7338.6|7337.6|7338.6|7337.6|7336.1|7335.1|119
1632459300000|2021-09-24 04:55:00|7339.1|7338.1|7340.1|7339.1|7340.6|7339.6|7338.1|7337.1|115
1632459600000|2021-09-24 05:00:00|7340.6|7339.6|7338.6|7337.6|7341.1|7340.1|7335.1|7334.1|241
1632459900000|2021-09-24 05:05:00|7339.1|7338.1|7337.1|7336.1|7340.1|7339.1|7337.1|7336.1|196
1632460200000|2021-09-24 05:10:00|7337.6|7336.6|7340.6|7339.6|7341.1|7340.1|7336.1|7335.1|207
1632460500000|2021-09-24 05:15:00|7340.1|7339.1|7339.6|7338.6|7341.1|7340.1|7337.6|7336.6|198
1632460800000|2021-09-24 05:20:00|7340.1|7339.1|7337.1|7336.1|7340.1|7339.1|7335.6|7334.6|134
1632461100000|2021-09-24 05:25:00|7337.6|7336.6|7333.1|7332.1|7338.1|7337.1|7332.1|7331.1|199
1632461400000|2021-09-24 05:30:00|7334.1|7333.1|7335.6|7334.6|7337.1|7336.1|7331.1|7330.1|256
1632461700000|2021-09-24 05:35:00|7335.1|7334.1|7336.1|7335.1|7338.1|7337.1|7334.1|7333.1|176
1632462000000|2021-09-24 05:40:00|7335.6|7334.6|7333.6|7332.6|7337.1|7336.1|7333.6|7332.6|195
1632462300000|2021-09-24 05:45:00|7333.1|7332.1|7334.1|7333.1|7335.1|7334.1|7331.1|7330.1|224
1632462600000|2021-09-24 05:50:00|7335.1|7334.1|7334.1|7333.1|7336.6|7335.6|7333.1|7332.1|197
1632462900000|2021-09-24 05:55:00|7334.6|7333.6|7334.1|7333.1|7335.1|7334.1|7330.6|7329.6|324
1632463200000|2021-09-24 06:00:00|7334.6|7332.6|7337.6|7335.6|7338.6|7336.6|7332.1|7330.1|562
1632463500000|2021-09-24 06:05:00|7338.1|7336.1|7340.6|7338.6|7342.6|7340.6|7337.6|7335.6|1816
1632463800000|2021-09-24 06:10:00|7339.6|7337.6|7340.6|7338.6|7340.6|7338.6|7335.6|7333.6|842
1632464100000|2021-09-24 06:15:00|7340.1|7338.1|7336.6|7334.6|7340.6|7338.6|7336.6|7334.6|295
1632464400000|2021-09-24 06:20:00|7336.1|7334.1|7332.6|7330.6|7336.1|7334.1|7331.6|7329.6|484
1632464700000|2021-09-24 06:25:00|7333.1|7331.1|7327.6|7325.6|7333.1|7331.1|7325.6|7323.6|1281
1632465000000|2021-09-24 06:30:00|7327.5|7323.5|7322.1|7318.1|7327.8|7323.8|7321.7|7317.7|2
1632465300000|2021-09-24 06:35:00|7322.7|7318.7|7314.9|7310.9|7322.7|7318.7|7314.9|7310.9|0
1632465600000|2021-09-24 06:40:00|7315.2|7311.2|7317.9|7313.9|7319.6|7315.6|7315.2|7311.2|0
1632465900000|2021-09-24 06:45:00|7317.5|7313.5|7312.2|7308.2|7317.5|7313.5|7312.1|7308.1|0
1632466200000|2021-09-24 06:50:00|7313.1|7309.1|7311.3|7307.3|7313.8|7309.8|7311|7307|0
1632466500000|2021-09-24 06:55:00|7311.1|7307.1|7310.9|7306.9|7314|7310|7308.3|7304.3|0
1632466800000|2021-09-24 07:00:00|7311.3|7307.3|7299|7295|7311.3|7307.3|7298.5|7294.5|0
1632467100000|2021-09-24 07:05:00|7299.4|7295.4|7301.5|7297.5|7301.7|7297.7|7294.1|7290.1|0
1632467400000|2021-09-24 07:10:00|7318.1|7315.1|7317.6|7314.6|7318.1|7315.1|7308.1|7305.1|459
1632467700000|2021-09-24 07:15:00|7317.1|7314.1|7323.1|7320.1|7323.1|7320.1|7315.1|7312.1|108
1632468000000|2021-09-24 07:20:00|7322.6|7319.6|7313.1|7310.1|7323.1|7320.1|7312.1|7309.1|153
1632468300000|2021-09-24 07:25:00|7313.6|7310.6|7312.6|7309.6|7315.1|7312.1|7308.1|7305.1|99
1632468600000|2021-09-24 07:30:00|7312.1|7309.1|7306.6|7303.6|7312.1|7309.1|7305.1|7302.1|121
1632468900000|2021-09-24 07:35:00|7307.1|7304.1|7308.1|7305.1|7311.6|7308.6|7306.6|7303.6|86
1632469200000|2021-09-24 07:40:00|7307.1|7304.1|7310.6|7307.6|7311.1|7308.1|7305.1|7302.1|49
1632469500000|2021-09-24 07:45:00|7310.1|7307.1|7308.6|7305.6|7311.1|7308.1|7305.6|7302.6|49
1632469800000|2021-09-24 07:50:00|7309.1|7306.1|7311.1|7308.1|7312.6|7309.6|7308.1|7305.1|50
1632470100000|2021-09-24 07:55:00|7310.6|7307.6|7302.6|7299.6|7310.6|7307.6|7302.6|7299.6|119
1632470400000|2021-09-24 08:00:00|7303.1|7300.1|7307.1|7304.1|7308.1|7305.1|7303.1|7300.1|127
1632470700000|2021-09-24 08:05:00|7307.6|7304.6|7303.1|7300.1|7309.1|7306.1|7303.1|7300.1|146
1632471000000|2021-09-24 08:10:00|7303.6|7300.6|7302.6|7299.6|7309.1|7306.1|7302.1|7299.1|116
1632471300000|2021-09-24 08:15:00|7303.1|7300.1|7297.6|7294.6|7303.1|7300.1|7297.6|7294.6|93
1632471600000|2021-09-24 08:20:00|7298.1|7295.1|7301.1|7298.1|7304.1|7301.1|7297.1|7294.1|100
1632471900000|2021-09-24 08:25:00|7300.6|7297.6|7305.1|7302.1|7306.1|7303.1|7300.1|7297.1|98
1632472200000|2021-09-24 08:30:00|7305.6|7302.6|7310.1|7307.1|7311.1|7308.1|7305.1|7302.1|53
1632472500000|2021-09-24 08:35:00|7311.1|7308.1|7310.6|7307.6|7311.1|7308.1|7308.1|7305.1|41
1632472800000|2021-09-24 08:40:00|7310.1|7307.1|7309.6|7306.6|7312.1|7309.1|7309.1|7306.1|48
1632473100000|2021-09-24 08:45:00|7310.1|7307.1|7309.1|7306.1|7310.1|7307.1|7306.1|7303.1|103
1632473400000|2021-09-24 08:50:00|7309.6|7306.6|7313.1|7310.1|7314.1|7311.1|7309.1|7306.1|90
1632473700000|2021-09-24 08:55:00|7313.6|7310.6|7316.6|7313.6|7317.1|7314.1|7313.1|7310.1|32
1632474000000|2021-09-24 09:00:00|7316.1|7313.1|7314.6|7311.6|7317.1|7314.1|7314.1|7311.1|57
1632474300000|2021-09-24 09:05:00|7315.1|7312.1|7315.6|7312.6|7316.1|7313.1|7313.1|7310.1|39
1632474600000|2021-09-24 09:10:00|7316.1|7313.1|7314.1|7311.1|7316.1|7313.1|7312.1|7309.1|43
1632474900000|2021-09-24 09:15:00|7314.6|7311.6|7314.6|7311.6|7316.1|7313.1|7313.1|7310.1|64
1632475200000|2021-09-24 09:20:00|7315.1|7312.1|7316.1|7313.1|7318.1|7315.1|7315.1|7312.1|43
1632475500000|2021-09-24 09:25:00|7316.6|7313.6|7314.1|7311.1|7318.6|7315.6|7313.6|7310.6|38
1632475800000|2021-09-24 09:30:00|7313.6|7310.6|7314.1|7311.1|7314.6|7311.6|7311.6|7308.6|39
1632476100000|2021-09-24 09:35:00|7314.6|7311.6|7316.1|7313.1|7317.1|7314.1|7313.1|7310.1|24
1632476400000|2021-09-24 09:40:00|7316.6|7313.6|7314.6|7311.6|7317.1|7314.1|7314.1|7311.1|37
1632476700000|2021-09-24 09:45:00|7315.1|7312.1|7309.6|7306.6|7315.1|7312.1|7308.1|7305.1|39
1632477000000|2021-09-24 09:50:00|7309.1|7306.1|7309.1|7306.1|7309.6|7306.6|7304.1|7301.1|75
1632477300000|2021-09-24 09:55:00|7309.6|7306.6|7307.6|7304.6|7310.1|7307.1|7305.6|7302.6|38
1632477600000|2021-09-24 10:00:00|7307.1|7304.1|7307.6|7304.6|7308.6|7305.6|7305.6|7302.6|41
1632477900000|2021-09-24 10:05:00|7308.1|7305.1|7311.1|7308.1|7312.1|7309.1|7306.1|7303.1|42
1632478200000|2021-09-24 10:10:00|7311.6|7308.6|7311.1|7308.1|7314.6|7311.6|7310.1|7307.1|53
1632478500000|2021-09-24 10:15:00|7310.6|7307.6|7313.6|7310.6|7315.6|7312.6|7310.1|7307.1|23
1632478800000|2021-09-24 10:20:00|7314.1|7311.1|7315.1|7312.1|7317.1|7314.1|7312.1|7309.1|117
1632479100000|2021-09-24 10:25:00|7314.1|7311.1|7311.1|7308.1|7316.6|7313.6|7310.1|7307.1|53
1632479400000|2021-09-24 10:30:00|7313.1|7310.1|7311.6|7308.6|7313.6|7310.6|7309.1|7306.1|73
1632479700000|2021-09-24 10:35:00|7312.1|7309.1|7309.6|7306.6|7312.1|7309.1|7308.1|7305.1|45
1632480000000|2021-09-24 10:40:00|7309.1|7306.1|7314.1|7311.1|7315.1|7312.1|7308.6|7305.6|32
1632480300000|2021-09-24 10:45:00|7314.6|7311.6|7312.1|7309.1|7315.6|7312.6|7309.6|7306.6|38
1632480600000|2021-09-24 10:50:00|7311.6|7308.6|7311.1|7308.1|7312.1|7309.1|7310.1|7307.1|9
1632480900000|2021-09-24 10:55:00|7310.6|7307.6|7309.1|7306.1|7311.1|7308.1|7307.1|7304.1|25
1632481200000|2021-09-24 11:00:00|7309.6|7306.6|7310.1|7307.1|7312.1|7309.1|7309.1|7306.1|51
1632481500000|2021-09-24 11:05:00|7310.6|7307.6|7316.1|7313.1|7316.1|7313.1|7310.6|7307.6|38
1632481800000|2021-09-24 11:10:00|7316.6|7313.6|7311.1|7308.1|7317.1|7314.1|7310.1|7307.1|119
1632482100000|2021-09-24 11:15:00|7311.6|7308.6|7313.1|7310.1|7313.1|7310.1|7310.6|7307.6|91
1632482400000|2021-09-24 11:20:00|7314.1|7311.1|7314.1|7311.1|7317.1|7314.1|7314.1|7311.1|58
1632482700000|2021-09-24 11:25:00|7314.6|7311.6|7317.1|7314.1|7317.1|7314.1|7312.6|7309.6|24
1632483000000|2021-09-24 11:30:00|7316.6|7313.6|7315.6|7312.6|7318.1|7315.1|7314.1|7311.1|28
1632483300000|2021-09-24 11:35:00|7315.1|7312.1|7317.6|7314.6|7318.1|7315.1|7314.1|7311.1|43
1632483600000|2021-09-24 11:40:00|7318.1|7315.1|7313.1|7310.1|7318.1|7315.1|7313.1|7310.1|76
1632483900000|2021-09-24 11:45:00|7313.6|7310.6|7311.6|7308.6|7314.1|7311.1|7311.1|7308.1|18
1632484200000|2021-09-24 11:50:00|7312.1|7309.1|7309.1|7306.1|7312.1|7309.1|7309.1|7306.1|15
1632484500000|2021-09-24 11:55:00|7308.6|7305.6|7306.1|7303.1|7308.6|7305.6|7306.1|7303.1|25
1632484800000|2021-09-24 12:00:00|7306.6|7303.6|7305.6|7302.6|7306.6|7303.6|7304.6|7301.6|57
1632485100000|2021-09-24 12:05:00|7305.1|7302.1|7307.6|7304.6|7308.1|7305.1|7305.1|7302.1|28
1632485400000|2021-09-24 12:10:00|7307.1|7304.1|7300.6|7297.6|7307.6|7304.6|7299.1|7296.1|45
1632485700000|2021-09-24 12:15:00|7301.1|7298.1|7306.1|7303.1|7308.1|7305.1|7301.1|7298.1|23
1632486000000|2021-09-24 12:20:00|7305.6|7302.6|7305.6|7302.6|7308.1|7305.1|7304.1|7301.1|16
1632486300000|2021-09-24 12:25:00|7305.1|7302.1|7310.1|7307.1|7311.1|7308.1|7304.1|7301.1|32
1632486600000|2021-09-24 12:30:00|7309.6|7306.6|7306.6|7303.6|7310.6|7307.6|7306.1|7303.1|45
1632486900000|2021-09-24 12:35:00|7307.1|7304.1|7309.1|7306.1|7309.1|7306.1|7307.1|7304.1|35
1632487200000|2021-09-24 12:40:00|7308.6|7305.6|7310.1|7307.1|7310.1|7307.1|7307.6|7304.6|26
1632487500000|2021-09-24 12:45:00|7309.6|7306.6|7308.6|7305.6|7309.6|7306.6|7306.1|7303.1|33
1632487800000|2021-09-24 12:50:00|7308.1|7305.1|7308.6|7305.6|7310.1|7307.1|7307.1|7304.1|26
1632488100000|2021-09-24 12:55:00|7309.1|7306.1|7312.6|7309.6|7312.6|7309.6|7309.1|7306.1|27
1632488400000|2021-09-24 13:00:00|7312.1|7309.1|7312.1|7309.1|7313.1|7310.1|7311.1|7308.1|39
1632488700000|2021-09-24 13:05:00|7311.6|7308.6|7313.1|7310.1|7314.1|7311.1|7310.6|7307.6|41
1632489000000|2021-09-24 13:10:00|7312.6|7309.6|7312.1|7309.1|7313.1|7310.1|7311.1|7308.1|23
1632489300000|2021-09-24 13:15:00|7311.6|7308.6|7312.6|7309.6|7314.1|7311.1|7311.1|7308.1|31
1632489600000|2021-09-24 13:20:00|7313.1|7310.1|7312.1|7309.1|7313.1|7310.1|7310.1|7307.1|15
1632489900000|2021-09-24 13:25:00|7311.6|7308.6|7313.6|7310.6|7314.1|7311.1|7311.1|7308.1|26
1632490200000|2021-09-24 13:30:00|7313.1|7310.1|7327.1|7324.1|7327.6|7324.6|7311.6|7308.6|309
1632490500000|2021-09-24 13:35:00|7326.1|7323.1|7325.6|7322.6|7330.1|7327.1|7324.1|7321.1|151
1632490800000|2021-09-24 13:40:00|7326.1|7323.1|7329.1|7326.1|7330.6|7327.6|7325.1|7322.1|118
1632491100000|2021-09-24 13:45:00|7329.6|7326.6|7321.1|7318.1|7329.6|7326.6|7317.6|7314.6|122
1632491400000|2021-09-24 13:50:00|7321.6|7318.6|7325.6|7322.6|7328.1|7325.1|7321.1|7318.1|65
1632491700000|2021-09-24 13:55:00|7325.1|7322.1|7331.6|7328.6|7331.6|7328.6|7322.6|7319.6|93
1632492000000|2021-09-24 14:00:00|7332.1|7329.1|7334.1|7331.1|7336.1|7333.1|7330.1|7327.1|118
1632492300000|2021-09-24 14:05:00|7335.6|7332.6|7332.6|7329.6|7336.1|7333.1|7331.1|7328.1|128
1632492600000|2021-09-24 14:10:00|7333.1|7330.1|7326.1|7323.1|7333.6|7330.6|7326.1|7323.1|100
1632492900000|2021-09-24 14:15:00|7325.6|7322.6|7329.1|7326.1|7331.6|7328.6|7325.1|7322.1|210
1632493200000|2021-09-24 14:20:00|7329.6|7326.6|7326.1|7323.1|7330.1|7327.1|7325.1|7322.1|133
1632493500000|2021-09-24 14:25:00|7326.6|7323.6|7329.6|7326.6|7332.1|7329.1|7326.6|7323.6|166
1632493800000|2021-09-24 14:30:00|7329.1|7326.1|7327.1|7324.1|7330.1|7327.1|7325.1|7322.1|97
1632494100000|2021-09-24 14:35:00|7327.6|7324.6|7327.1|7324.1|7329.6|7326.6|7324.6|7321.6|80
1632494400000|2021-09-24 14:40:00|7327.6|7324.6|7324.6|7321.6|7330.1|7327.1|7324.6|7321.6|47
1632494700000|2021-09-24 14:45:00|7325.1|7322.1|7328.1|7325.1|7329.6|7326.6|7321.1|7318.1|104
1632495000000|2021-09-24 14:50:00|7328.6|7325.6|7322.6|7319.6|7328.6|7325.6|7321.6|7318.6|57
1632495300000|2021-09-24 14:55:00|7323.1|7320.1|7326.1|7323.1|7326.1|7323.1|7322.1|7319.1|52
1632495600000|2021-09-24 15:00:00|7325.6|7322.6|7328.1|7325.1|7328.1|7325.1|7324.1|7321.1|39
1632495900000|2021-09-24 15:05:00|7327.6|7324.6|7324.6|7321.6|7327.6|7324.6|7324.6|7321.6|26
1632496200000|2021-09-24 15:10:00|7325.1|7322.1|7323.1|7320.1|7325.6|7322.6|7323.1|7320.1|17
1632496500000|2021-09-24 15:15:00|7322.6|7319.6|7322.6|7319.6|7323.6|7320.6|7321.1|7318.1|22
1632496800000|2021-09-24 15:20:00|7323.1|7320.1|7320.1|7317.1|7323.1|7320.1|7319.6|7316.6|25
1632497100000|2021-09-24 15:25:00|7319.6|7316.6|7315.1|7312.1|7320.1|7317.1|7315.1|7312.1|37
1632497400000|2021-09-24 15:30:00|7316.1|7313.1|7320.1|7317.1|7320.6|7317.6|7316.1|7313.1|38
1632497700000|2021-09-24 15:35:00|7319.6|7316.6|7319.1|7316.1|7320.1|7317.1|7315.1|7312.1|35
1632498000000|2021-09-24 15:40:00|7319.6|7316.6|7316.1|7313.1|7320.1|7317.1|7316.1|7313.1|13
1632498300000|2021-09-24 15:45:00|7316.6|7313.6|7319.6|7316.6|7320.1|7317.1|7315.1|7312.1|16
1632498600000|2021-09-24 15:50:00|7319.1|7316.1|7323.1|7320.1|7324.1|7321.1|7318.6|7315.6|45
1632498900000|2021-09-24 15:55:00|7322.6|7319.6|7322.6|7319.6|7324.1|7321.1|7321.6|7318.6|40
1632499200000|2021-09-24 16:00:00|7322.1|7319.1|7320.6|7317.6|7322.1|7319.1|7319.1|7316.1|27
1632499500000|2021-09-24 16:05:00|7320.1|7317.1|7322.1|7319.1|7322.1|7319.1|7320.1|7317.1|9
1632499800000|2021-09-24 16:10:00|7322.6|7319.6|7322.1|7319.1|7324.1|7321.1|7320.6|7317.6|38
1632500100000|2021-09-24 16:15:00|7321.6|7318.6|7322.6|7319.6|7323.1|7320.1|7321.1|7318.1|61
1632500400000|2021-09-24 16:20:00|7323.1|7320.1|7321.1|7318.1|7323.1|7320.1|7319.1|7316.1|35
1632500700000|2021-09-24 16:25:00|7321.6|7318.6|7323.6|7320.6|7324.1|7321.1|7321.1|7318.1|28
1632501000000|2021-09-24 16:30:00|7324.1|7321.1|7323.1|7320.1|7326.1|7323.1|7323.1|7320.1|33
1632501300000|2021-09-24 16:35:00|7323.6|7320.6|7324.1|7321.1|7324.6|7321.6|7322.6|7319.6|13
1632501600000|2021-09-24 16:40:00|7323.6|7320.6|7325.1|7322.1|7325.6|7322.6|7323.6|7320.6|13
1632501900000|2021-09-24 16:45:00|7324.6|7321.6|7324.6|7321.6|7325.1|7322.1|7323.6|7320.6|10
1632502200000|2021-09-24 16:50:00|7324.1|7321.1|7323.1|7320.1|7324.1|7321.1|7322.6|7319.6|11
1632502500000|2021-09-24 16:55:00|7322.6|7319.6|7322.1|7319.1|7323.1|7320.1|7321.6|7318.6|18
1632502800000|2021-09-24 17:00:00|7322.6|7319.6|7322.1|7319.1|7325.1|7322.1|7321.1|7318.1|18
1632503100000|2021-09-24 17:05:00|7322.6|7319.6|7322.1|7319.1|7323.6|7320.6|7322.1|7319.1|8
1632503400000|2021-09-24 17:10:00|7322.6|7319.6|7322.6|7319.6|7323.1|7320.1|7320.6|7317.6|30
1632503700000|2021-09-24 17:15:00|7323.1|7320.1|7321.6|7318.6|7323.1|7320.1|7320.1|7317.1|13
1632504000000|2021-09-24 17:20:00|7321.1|7318.1|7322.1|7319.1|7322.1|7319.1|7320.6|7317.6|11
1632504300000|2021-09-24 17:25:00|7321.6|7318.6|7324.1|7321.1|7324.1|7321.1|7321.6|7318.6|12
1632504600000|2021-09-24 17:30:00|7323.6|7320.6|7320.6|7317.6|7324.1|7321.1|7320.1|7317.1|21
1632504900000|2021-09-24 17:35:00|7321.1|7318.1|7320.6|7317.6|7321.1|7318.1|7319.1|7316.1|10
1632505200000|2021-09-24 17:40:00|7320.1|7317.1|7322.1|7319.1|7322.1|7319.1|7319.1|7316.1|12
1632505500000|2021-09-24 17:45:00|7321.1|7318.1|7323.6|7320.6|7323.6|7320.6|7321.1|7318.1|11
1632505800000|2021-09-24 17:50:00|7323.1|7320.1|7320.6|7317.6|7323.1|7320.1|7320.6|7317.6|10
1632506100000|2021-09-24 17:55:00|7321.1|7318.1|7320.1|7317.1|7321.1|7318.1|7320.1|7317.1|8
1632506400000|2021-09-24 18:00:00|7319.6|7316.6|7319.1|7316.1|7320.1|7317.1|7318.6|7315.6|4
1632506700000|2021-09-24 18:05:00|7319.6|7316.6|7317.6|7314.6|7320.1|7317.1|7317.6|7314.6|16
1632507000000|2021-09-24 18:10:00|7317.1|7314.1|7315.1|7312.1|7317.6|7314.6|7315.1|7312.1|7
1632507300000|2021-09-24 18:15:00|7315.6|7312.6|7320.1|7317.1|7320.1|7317.1|7315.6|7312.6|29
1632507600000|2021-09-24 18:20:00|7320.6|7317.6|7319.6|7316.6|7320.6|7317.6|7319.1|7316.1|14
1632507900000|2021-09-24 18:25:00|7319.1|7316.1|7318.6|7315.6|7319.1|7316.1|7317.6|7314.6|19
1632508200000|2021-09-24 18:30:00|7318.1|7315.1|7319.6|7316.6|7320.1|7317.1|7318.1|7315.1|10
1632508500000|2021-09-24 18:35:00|7320.1|7317.1|7320.1|7317.1|7321.6|7318.6|7319.6|7316.6|7
1632508800000|2021-09-24 18:40:00|7320.6|7317.6|7322.1|7319.1|7322.6|7319.6|7320.1|7317.1|16
1632509100000|2021-09-24 18:45:00|7321.6|7318.6|7320.6|7317.6|7322.1|7319.1|7320.6|7317.6|11
1632509400000|2021-09-24 18:50:00|7321.1|7318.1|7323.6|7320.6|7323.6|7320.6|7320.1|7317.1|21
1632509700000|2021-09-24 18:55:00|7323.1|7320.1|7325.6|7322.6|7326.1|7323.1|7322.6|7319.6|7
1632510000000|2021-09-24 19:00:00|7325.1|7322.1|7325.1|7322.1|7326.6|7323.6|7324.1|7321.1|41
1632510300000|2021-09-24 19:05:00|7324.6|7321.6|7323.6|7320.6|7324.6|7321.6|7321.6|7318.6|24
1632510600000|2021-09-24 19:10:00|7324.1|7321.1|7328.1|7325.1|7328.1|7325.1|7323.1|7320.1|80
1632510900000|2021-09-24 19:15:00|7327.6|7324.6|7329.1|7326.1|7329.1|7326.1|7327.1|7324.1|49
1632511200000|2021-09-24 19:20:00|7329.6|7326.6|7334.1|7331.1|7336.1|7333.1|7329.1|7326.1|88
1632511500000|2021-09-24 19:25:00|7334.6|7331.6|7334.1|7331.1|7336.1|7333.1|7334.1|7331.1|82
1632511800000|2021-09-24 19:30:00|7334.6|7331.6|7337.1|7334.1|7337.1|7334.1|7334.6|7331.6|69
1632512100000|2021-09-24 19:35:00|7337.6|7334.6|7336.1|7333.1|7337.6|7334.6|7335.1|7332.1|96
1632512400000|2021-09-24 19:40:00|7337.1|7334.1|7336.1|7333.1|7337.1|7334.1|7335.1|7332.1|22
1632512700000|2021-09-24 19:45:00|7337.1|7334.1|7336.1|7333.1|7338.1|7335.1|7335.1|7332.1|31
1632513000000|2021-09-24 19:50:00|7335.6|7332.6|7332.1|7329.1|7336.1|7333.1|7331.6|7328.6|35
1632513300000|2021-09-24 19:55:00|7331.6|7328.6|7326.1|7323.1|7332.1|7329.1|7326.1|7323.1|104
1632513600000|2021-09-24 20:00:00|7326.6|7323.6|7328.6|7325.6|7330.1|7327.1|7326.6|7323.6|9
1632513900000|2021-09-24 20:05:00|7329.1|7326.1|7329.6|7326.6|7330.1|7327.1|7329.1|7326.1|2
1632514200000|2021-09-24 20:10:00|7330.1|7327.1|7330.6|7327.6|7331.1|7328.1|7330.1|7327.1|2
1632514500000|2021-09-24 20:15:00|7330.1|7327.1|7330.6|7327.6|7330.6|7327.6|7330.1|7327.1|2
1632514800000|2021-09-24 20:20:00|7330.1|7327.1|7329.6|7326.6|7330.1|7327.1|7329.6|7326.6|2
1632515100000|2021-09-24 20:25:00|7329.1|7326.1|7330.6|7327.6|7331.6|7328.6|7329.1|7326.1|11
1632515400000|2021-09-24 20:30:00|||||||||1
1632516000000|2021-09-24 20:40:00|7330.1|7327.1|7330.6|7327.6|7330.6|7327.6|7330.1|7327.1|8
1632516300000|2021-09-24 20:45:00|7330.1|7327.1|7328.6|7325.6|7332.1|7329.1|7328.6|7325.6|25
1632516600000|2021-09-24 20:50:00|7329.1|7326.1|7328.1|7325.1|7329.1|7326.1|7327.6|7324.6|31
1632516900000|2021-09-24 20:55:00|7328.6|7325.6|7330.6|7327.6|7330.6|7327.6|7328.1|7325.1|5
1632693600000|2021-09-26 22:00:00|7336.8|7332.8|7336.8|7332.8|7338.5|7334.5|7335.8|7331.8|0
1632693900000|2021-09-26 22:05:00|7337.2|7333.2|7340.6|7336.6|7340.8|7336.8|7335.7|7331.7|0
1632694200000|2021-09-26 22:10:00|7340.3|7336.3|7338.2|7334.2|7340.8|7336.8|7338.2|7334.2|0
1632694500000|2021-09-26 22:15:00|7338.6|7334.6|7345.8|7341.8|7347.5|7343.5|7338.4|7334.4|0
1632694800000|2021-09-26 22:20:00|7346.2|7342.2|7343.2|7339.2|7346.2|7342.2|7343.2|7339.2|0
1632695100000|2021-09-26 22:25:00|7343.7|7339.7|7344.1|7340.1|7344.1|7340.1|7341.3|7337.3|0
1632695400000|2021-09-26 22:30:00|7343.6|7339.6|7341.2|7337.2|7345.4|7341.4|7341.2|7337.2|0
1632695700000|2021-09-26 22:35:00|7341.7|7337.7|7344|7340|7344|7340|7340.8|7336.8|0
1632696000000|2021-09-26 22:40:00|7344.5|7340.5|7345.6|7341.6|7346.7|7342.7|7344.4|7340.4|0
1632696300000|2021-09-26 22:45:00|7345.3|7341.3|7346.9|7342.9|7346.9|7342.9|7344.3|7340.3|0
1632696600000|2021-09-26 22:50:00|7346.4|7342.4|7346.5|7342.5|7348.4|7344.4|7346.4|7342.4|0
1632696900000|2021-09-26 22:55:00|7346.8|7342.8|7345.9|7341.9|7347.6|7343.6|7345.6|7341.6|0
1632697200000|2021-09-26 23:00:00|7346.1|7342.1|7344|7340|7347|7343|7343.5|7339.5|0
1632697500000|2021-09-26 23:05:00|7344.2|7340.2|7345|7341|7345.6|7341.6|7343.4|7339.4|0
1632697800000|2021-09-26 23:10:00|7344.6|7340.6|7345|7341|7345.5|7341.5|7344.1|7340.1|0
1632698100000|2021-09-26 23:15:00|7344.8|7340.8|7347.3|7343.3|7347.9|7343.9|7344.6|7340.6|0
1632698400000|2021-09-26 23:20:00|7347.8|7343.8|7348.3|7344.3|7348.3|7344.3|7347.4|7343.4|0
1632698700000|2021-09-26 23:25:00|7347.8|7343.8|7346.8|7342.8|7348.3|7344.3|7346.5|7342.5|0
1632699000000|2021-09-26 23:30:00|7347.3|7343.3|7341.6|7337.6|7347.3|7343.3|7341.4|7337.4|0
1632699300000|2021-09-26 23:35:00|7341.4|7337.4|7341.5|7337.5|7341.8|7337.8|7337.4|7333.4|0
1632699600000|2021-09-26 23:40:00|7341.9|7337.9|7345.5|7341.5|7346.9|7342.9|7341.9|7337.9|0
1632699900000|2021-09-26 23:45:00|7345.8|7341.8|7345|7341|7347.6|7343.6|7344.5|7340.5|0
1632700200000|2021-09-26 23:50:00|7342.1|7340.1|7332.6|7330.6|7349.6|7347.6|7330.6|7328.6|662
1632700500000|2021-09-26 23:55:00|7332.1|7330.1|7340.1|7338.1|7343.6|7341.6|7331.1|7329.1|337
1632700800000|2021-09-27 00:00:00|7338.1|7336.1|7352.1|7351.1|7354.1|7353.1|7335.1|7334.1|773
1632701100000|2021-09-27 00:05:00|7351.1|7350.1|7369.1|7368.1|7371.1|7370.1|7349.1|7348.1|850
1632701400000|2021-09-27 00:10:00|7368.6|7367.6|7379.1|7378.1|7379.1|7378.1|7361.1|7360.1|798
1632701700000|2021-09-27 00:15:00|7378.6|7377.6|7379.1|7378.1|7382.1|7381.1|7370.1|7369.1|708
1632702000000|2021-09-27 00:20:00|7378.1|7377.1|7372.1|7371.1|7382.6|7381.6|7371.1|7370.1|540
1632702300000|2021-09-27 00:25:00|7371.1|7370.1|7379.6|7378.6|7381.6|7380.6|7370.6|7369.6|406
1632702600000|2021-09-27 00:30:00|7380.1|7379.1|7382.6|7381.6|7382.6|7381.6|7377.1|7376.1|362
1632702900000|2021-09-27 00:35:00|7382.1|7381.1|7375.6|7374.6|7384.1|7383.1|7375.1|7374.1|279
1632703200000|2021-09-27 00:40:00|7376.1|7375.1|7384.1|7383.1|7387.1|7386.1|7376.1|7375.1|332
1632703500000|2021-09-27 00:45:00|7383.1|7382.1|7385.1|7384.1|7389.1|7388.1|7382.1|7381.1|270
1632703800000|2021-09-27 00:50:00|7384.6|7383.6|7393.1|7392.1|7394.1|7393.1|7384.6|7383.6|397
1632704100000|2021-09-27 00:55:00|7392.6|7391.6|7388.1|7387.1|7394.1|7393.1|7386.1|7385.1|343
1632704400000|2021-09-27 01:00:00|7389.1|7388.1|7393.1|7392.1|7393.1|7392.1|7386.1|7385.1|341
1632704700000|2021-09-27 01:05:00|7393.6|7392.6|7390.1|7389.1|7396.1|7395.1|7389.1|7388.1|283
1632705000000|2021-09-27 01:10:00|7390.6|7389.6|7389.1|7388.1|7392.1|7391.1|7385.1|7384.1|317
1632705300000|2021-09-27 01:15:00|7390.1|7389.1|7390.1|7389.1|7393.6|7392.6|7389.1|7388.1|267
1632705600000|2021-09-27 01:20:00|7390.6|7389.6|7382.1|7381.1|7394.1|7393.1|7382.1|7381.1|419
1632705900000|2021-09-27 01:25:00|7381.6|7380.6|7388.1|7387.1|7388.1|7387.1|7381.1|7380.1|227
1632706200000|2021-09-27 01:30:00|7388.6|7387.6|7388.6|7387.6|7389.1|7388.1|7384.1|7383.1|398
1632706500000|2021-09-27 01:35:00|7389.1|7388.1|7408.6|7407.6|7410.1|7409.1|7388.1|7387.1|955
1632706800000|2021-09-27 01:40:00|7409.1|7408.1|7404.6|7403.6|7409.1|7408.1|7402.1|7401.1|459
1632707100000|2021-09-27 01:45:00|7404.1|7403.1|7403.1|7402.1|7406.1|7405.1|7401.1|7400.1|386
1632707400000|2021-09-27 01:50:00|7403.6|7402.6|7404.1|7403.1|7405.1|7404.1|7400.1|7399.1|256
1632707700000|2021-09-27 01:55:00|7403.6|7402.6|7407.1|7406.1|7407.1|7406.1|7403.6|7402.6|250
1632708000000|2021-09-27 02:00:00|7407.6|7406.6|7415.1|7414.1|7415.1|7414.1|7405.6|7404.6|385
1632708300000|2021-09-27 02:05:00|7414.6|7413.6|7411.1|7410.1|7416.1|7415.1|7410.1|7409.1|313
1632708600000|2021-09-27 02:10:00|7410.1|7409.1|7412.1|7411.1|7413.6|7412.6|7409.1|7408.1|308
1632708900000|2021-09-27 02:15:00|7411.6|7410.6|7411.1|7410.1|7414.1|7413.1|7410.6|7409.6|326
1632709200000|2021-09-27 02:20:00|7411.6|7410.6|7411.1|7410.1|7415.1|7414.1|7411.1|7410.1|339
1632709500000|2021-09-27 02:25:00|7411.6|7410.6|7406.1|7405.1|7411.6|7410.6|7405.1|7404.1|270
1632709800000|2021-09-27 02:30:00|7405.6|7404.6|7398.1|7397.1|7406.1|7405.1|7398.1|7397.1|298
1632710100000|2021-09-27 02:35:00|7399.1|7398.1|7396.1|7395.1|7400.1|7399.1|7395.1|7394.1|285
1632710400000|2021-09-27 02:40:00|7396.6|7395.6|7392.1|7391.1|7397.1|7396.1|7392.1|7391.1|152
1632710700000|2021-09-27 02:45:00|7391.1|7390.1|7391.1|7390.1|7394.1|7393.1|7390.1|7389.1|179
1632711000000|2021-09-27 02:50:00|7391.6|7390.6|7395.1|7394.1|7396.1|7395.1|7390.1|7389.1|127
1632711300000|2021-09-27 02:55:00|7395.6|7394.6|7396.1|7395.1|7397.6|7396.6|7394.1|7393.1|126
1632711600000|2021-09-27 03:00:00|7395.6|7394.6|7398.1|7397.1|7399.1|7398.1|7395.1|7394.1|120
1632711900000|2021-09-27 03:05:00|7399.1|7398.1|7399.1|7398.1|7400.1|7399.1|7398.1|7397.1|130
1632712200000|2021-09-27 03:10:00|7398.1|7397.1|7398.1|7397.1|7399.1|7398.1|7395.1|7394.1|188
1632712500000|2021-09-27 03:15:00|7397.1|7396.1|7396.1|7395.1|7398.1|7397.1|7396.1|7395.1|155
1632712800000|2021-09-27 03:20:00|7395.6|7394.6|7392.1|7391.1|7395.6|7394.6|7391.1|7390.1|109
1632713100000|2021-09-27 03:25:00|7393.1|7392.1|7392.6|7391.6|7394.1|7393.1|7392.1|7391.1|142
1632713400000|2021-09-27 03:30:00|7392.1|7391.1|7391.6|7390.6|7394.1|7393.1|7390.1|7389.1|191
1632713700000|2021-09-27 03:35:00|7391.1|7390.1|7394.1|7393.1|7396.1|7395.1|7390.1|7389.1|130
1632714000000|2021-09-27 03:40:00|7394.6|7393.6|7393.1|7392.1|7395.1|7394.1|7392.1|7391.1|135
1632714300000|2021-09-27 03:45:00|7393.6|7392.6|7391.1|7390.1|7393.6|7392.6|7388.1|7387.1|180
1632714600000|2021-09-27 03:50:00|7390.6|7389.6|7396.1|7395.1|7396.6|7395.6|7390.1|7389.1|167
1632714900000|2021-09-27 03:55:00|7396.6|7395.6|7394.1|7393.1|7397.1|7396.1|7392.1|7391.1|185
1632715200000|2021-09-27 04:00:00|7393.6|7392.6|7394.1|7393.1|7395.1|7394.1|7393.1|7392.1|129
1632715500000|2021-09-27 04:05:00|7394.6|7393.6|7400.1|7399.1|7400.6|7399.6|7394.1|7393.1|111
1632715800000|2021-09-27 04:10:00|7400.6|7399.6|7398.1|7397.1|7400.6|7399.6|7397.1|7396.1|152
1632716100000|2021-09-27 04:15:00|7397.6|7396.6|7395.1|7394.1|7397.6|7396.6|7394.1|7393.1|116
1632716400000|2021-09-27 04:20:00|7395.6|7394.6|7401.1|7400.1|7401.6|7400.6|7395.6|7394.6|293
1632716700000|2021-09-27 04:25:00|7400.6|7399.6|7391.6|7390.6|7400.6|7399.6|7391.1|7390.1|155
1632717000000|2021-09-27 04:30:00|7392.1|7391.1|7392.1|7391.1|7393.1|7392.1|7390.6|7389.6|170
1632717300000|2021-09-27 04:35:00|7391.6|7390.6|7391.1|7390.1|7393.1|7392.1|7391.1|7390.1|108
1632717600000|2021-09-27 04:40:00|7390.6|7389.6|7386.1|7385.1|7390.6|7389.6|7386.1|7385.1|205
1632717900000|2021-09-27 04:45:00|7386.6|7385.6|7380.1|7379.1|7387.1|7386.1|7377.1|7376.1|420
1632718200000|2021-09-27 04:50:00|7379.6|7378.6|7379.1|7378.1|7380.1|7379.1|7376.6|7375.6|254
1632718500000|2021-09-27 04:55:00|7378.6|7377.6|7381.1|7380.1|7381.1|7380.1|7377.1|7376.1|246
1632718800000|2021-09-27 05:00:00|7380.1|7379.1|7381.1|7380.1|7382.1|7381.1|7378.1|7377.1|217
1632719100000|2021-09-27 05:05:00|7382.1|7381.1|7378.1|7377.1|7383.1|7382.1|7377.1|7376.1|259
1632719400000|2021-09-27 05:10:00|7378.6|7377.6|7376.1|7375.1|7379.1|7378.1|7376.1|7375.1|321
1632719700000|2021-09-27 05:15:00|7375.1|7374.1|7377.1|7376.1|7377.1|7376.1|7374.1|7373.1|378
1632720000000|2021-09-27 05:20:00|7376.6|7375.6|7380.1|7379.1|7380.1|7379.1|7376.1|7375.1|208
1632720300000|2021-09-27 05:25:00|7380.6|7379.6|7381.1|7380.1|7382.1|7381.1|7380.1|7379.1|198
1632720600000|2021-09-27 05:30:00|7381.6|7380.6|7385.1|7384.1|7386.1|7385.1|7380.1|7379.1|491
1632720900000|2021-09-27 05:35:00|7384.6|7383.6|7380.6|7379.6|7385.1|7384.1|7380.1|7379.1|262
1632721200000|2021-09-27 05:40:00|7381.1|7380.1|7385.1|7384.1|7387.1|7386.1|7379.1|7378.1|328
1632721500000|2021-09-27 05:45:00|7384.6|7383.6|7388.1|7387.1|7388.1|7387.1|7384.1|7383.1|308
1632721800000|2021-09-27 05:50:00|7387.6|7386.6|7397.1|7396.1|7397.1|7396.1|7386.1|7385.1|669
1632722100000|2021-09-27 05:55:00|7398.1|7397.1|7404.1|7403.1|7406.6|7405.6|7398.1|7397.1|1389
1632722400000|2021-09-27 06:00:00|7404.6|7402.6|7386.6|7384.6|7405.6|7403.6|7385.6|7383.6|1483
1632722700000|2021-09-27 06:05:00|7387.1|7385.1|7378.1|7376.1|7387.6|7385.6|7377.1|7375.1|4017
1632723000000|2021-09-27 06:10:00|7377.6|7375.6|7381.6|7379.6|7387.6|7385.6|7377.1|7375.1|1428
1632723300000|2021-09-27 06:15:00|7382.1|7380.1|7380.6|7378.6|7384.6|7382.6|7380.6|7378.6|430
1632723600000|2021-09-27 06:20:00|7381.6|7379.6|7379.6|7377.6|7384.6|7382.6|7378.6|7376.6|515
1632723900000|2021-09-27 06:25:00|7379.1|7377.1|7379.1|7377.1|7379.6|7377.6|7377.6|7375.6|754
1632724200000|2021-09-27 06:30:00|7379.2|7375.2|7376.3|7372.3|7380.2|7376.2|7375.7|7371.7|0
1632724500000|2021-09-27 06:35:00|7376.7|7372.7|7378.3|7374.3|7379.1|7375.1|7375.9|7371.9|0
1632724800000|2021-09-27 06:40:00|7378.7|7374.7|7379.1|7375.1|7379.8|7375.8|7377.7|7373.7|0
1632725100000|2021-09-27 06:45:00|7378.7|7374.7|7379.1|7375.1|7380.9|7376.9|7378.7|7374.7|0
1632725400000|2021-09-27 06:50:00|7379.5|7375.5|7379.6|7375.6|7380.2|7376.2|7378.5|7374.5|0
1632725700000|2021-09-27 06:55:00|7379.4|7375.4|7379.1|7375.1|7380.7|7376.7|7378.6|7374.6|0
1632726000000|2021-09-27 07:00:00|7379.2|7375.2|7375.4|7371.4|7381.9|7377.9|7375.3|7371.3|0
1632726300000|2021-09-27 07:05:00|7375.5|7371.5|7373.1|7369.1|7377.3|7373.3|7371.9|7367.9|0
1632726600000|2021-09-27 07:10:00|7373|7369|7365.6|7362.6|7373.1|7370.1|7365.1|7362.1|464
1632726900000|2021-09-27 07:15:00|7365.1|7362.1|7371.1|7368.1|7372.1|7369.1|7365.1|7362.1|181
1632727200000|2021-09-27 07:20:00|7370.6|7367.6|7372.1|7369.1|7372.1|7369.1|7369.1|7366.1|114
1632727500000|2021-09-27 07:25:00|7371.6|7368.6|7369.1|7366.1|7372.1|7369.1|7369.1|7366.1|97
1632727800000|2021-09-27 07:30:00|7368.1|7365.1|7370.1|7367.1|7371.1|7368.1|7367.1|7364.1|69
1632728100000|2021-09-27 07:35:00|7369.6|7366.6|7371.1|7368.1|7372.1|7369.1|7369.6|7366.6|61
1632728400000|2021-09-27 07:40:00|7370.6|7367.6|7372.1|7369.1|7372.1|7369.1|7369.1|7366.1|49
1632728700000|2021-09-27 07:45:00|7373.1|7370.1|7369.1|7366.1|7373.1|7370.1|7369.1|7366.1|36
1632729000000|2021-09-27 07:50:00|7368.6|7365.6|7369.1|7366.1|7370.6|7367.6|7368.1|7365.1|89
1632729300000|2021-09-27 07:55:00|7368.1|7365.1|7367.1|7364.1|7368.1|7365.1|7366.1|7363.1|85
1632729600000|2021-09-27 08:00:00|7366.6|7363.6|7361.1|7358.1|7367.1|7364.1|7361.1|7358.1|171
1632729900000|2021-09-27 08:05:00|7361.6|7358.6|7360.1|7357.1|7363.1|7360.1|7359.1|7356.1|139
1632730200000|2021-09-27 08:10:00|7360.6|7357.6|7362.1|7359.1|7363.1|7360.1|7359.1|7356.1|109
1632730500000|2021-09-27 08:15:00|7361.6|7358.6|7361.1|7358.1|7363.1|7360.1|7361.1|7358.1|69
1632730800000|2021-09-27 08:20:00|7360.1|7357.1|7361.1|7358.1|7361.6|7358.6|7358.1|7355.1|86
1632731100000|2021-09-27 08:25:00|7360.6|7357.6|7358.1|7355.1|7361.1|7358.1|7358.1|7355.1|78
1632731400000|2021-09-27 08:30:00|7357.1|7354.1|7360.1|7357.1|7360.1|7357.1|7357.1|7354.1|160
1632731700000|2021-09-27 08:35:00|7360.6|7357.6|7357.1|7354.1|7361.1|7358.1|7357.1|7354.1|109
1632732000000|2021-09-27 08:40:00|7357.6|7354.6|7357.1|7354.1|7358.1|7355.1|7356.1|7353.1|80
1632732300000|2021-09-27 08:45:00|7356.1|7353.1|7355.1|7352.1|7356.1|7353.1|7355.1|7352.1|107
1632732600000|2021-09-27 08:50:00|7354.6|7351.6|7354.1|7351.1|7355.1|7352.1|7353.1|7350.1|105
1632732900000|2021-09-27 08:55:00|7353.6|7350.6|7353.1|7350.1|7355.1|7352.1|7353.1|7350.1|48
1632733200000|2021-09-27 09:00:00|7353.6|7350.6|7355.1|7352.1|7355.1|7352.1|7353.6|7350.6|89
1632733500000|2021-09-27 09:05:00|7355.6|7352.6|7357.1|7354.1|7357.1|7354.1|7355.6|7352.6|56
1632733800000|2021-09-27 09:10:00|7357.6|7354.6|7356.1|7353.1|7358.1|7355.1|7355.1|7352.1|71
1632734100000|2021-09-27 09:15:00|7356.6|7353.6|7353.1|7350.1|7357.1|7354.1|7353.1|7350.1|111
1632734400000|2021-09-27 09:20:00|7353.6|7350.6|7355.1|7352.1|7355.1|7352.1|7352.6|7349.6|79
1632734700000|2021-09-27 09:25:00|7355.6|7352.6|7354.1|7351.1|7357.1|7354.1|7354.1|7351.1|44
1632735000000|2021-09-27 09:30:00|7353.1|7350.1|7351.1|7348.1|7355.1|7352.1|7351.1|7348.1|133
1632735300000|2021-09-27 09:35:00|7351.6|7348.6|7352.1|7349.1|7353.1|7350.1|7348.1|7345.1|122
1632735600000|2021-09-27 09:40:00|7352.6|7349.6|7349.1|7346.1|7352.6|7349.6|7348.6|7345.6|68
1632735900000|2021-09-27 09:45:00|7348.6|7345.6|7351.1|7348.1|7352.1|7349.1|7348.6|7345.6|35
1632736200000|2021-09-27 09:50:00|7351.6|7348.6|7349.1|7346.1|7353.1|7350.1|7348.1|7345.1|53
1632736500000|2021-09-27 09:55:00|7349.6|7346.6|7346.1|7343.1|7350.6|7347.6|7346.1|7343.1|80
1632736800000|2021-09-27 10:00:00|7345.1|7342.1|7346.1|7343.1|7346.1|7343.1|7342.6|7339.6|84
1632737100000|2021-09-27 10:05:00|7345.6|7342.6|7349.1|7346.1|7349.1|7346.1|7345.1|7342.1|51
1632737400000|2021-09-27 10:10:00|7350.1|7347.1|7351.1|7348.1|7351.6|7348.6|7349.6|7346.6|38
1632737700000|2021-09-27 10:15:00|7351.6|7348.6|7349.1|7346.1|7352.6|7349.6|7349.1|7346.1|29
1632738000000|2021-09-27 10:20:00|7348.6|7345.6|7347.1|7344.1|7349.6|7346.6|7345.1|7342.1|48
1632738300000|2021-09-27 10:25:00|7347.6|7344.6|7346.1|7343.1|7347.6|7344.6|7345.1|7342.1|12
1632738600000|2021-09-27 10:30:00|7345.6|7342.6|7345.1|7342.1|7347.1|7344.1|7344.1|7341.1|38
1632738900000|2021-09-27 10:35:00|7345.6|7342.6|7346.1|7343.1|7346.1|7343.1|7344.1|7341.1|14
1632739200000|2021-09-27 10:40:00|7346.6|7343.6|7343.1|7340.1|7346.6|7343.6|7343.1|7340.1|26
1632739500000|2021-09-27 10:45:00|7343.6|7340.6|7340.1|7337.1|7345.1|7342.1|7339.6|7336.6|68
1632739800000|2021-09-27 10:50:00|7339.6|7336.6|7340.1|7337.1|7343.1|7340.1|7339.1|7336.1|15
1632740100000|2021-09-27 10:55:00|7339.6|7336.6|7336.1|7333.1|7339.6|7336.6|7335.1|7332.1|80
1632740400000|2021-09-27 11:00:00|7335.6|7332.6|7338.1|7335.1|7339.6|7336.6|7335.1|7332.1|25
1632740700000|2021-09-27 11:05:00|7338.6|7335.6|7332.6|7329.6|7338.6|7335.6|7332.1|7329.1|91
1632741000000|2021-09-27 11:10:00|7332.1|7329.1|7336.1|7333.1|7336.6|7333.6|7332.1|7329.1|45
1632741300000|2021-09-27 11:15:00|7335.6|7332.6|7336.1|7333.1|7339.1|7336.1|7334.6|7331.6|25
1632741600000|2021-09-27 11:20:00|7335.6|7332.6|7335.6|7332.6|7337.1|7334.1|7335.1|7332.1|21
1632741900000|2021-09-27 11:25:00|7335.1|7332.1|7336.1|7333.1|7337.1|7334.1|7335.1|7332.1|6
1632742200000|2021-09-27 11:30:00|7336.6|7333.6|7340.6|7337.6|7341.1|7338.1|7336.6|7333.6|7
1632742500000|2021-09-27 11:35:00|7341.1|7338.1|7339.1|7336.1|7341.1|7338.1|7338.1|7335.1|24
1632742800000|2021-09-27 11:40:00|7338.6|7335.6|7341.6|7338.6|7342.1|7339.1|7338.6|7335.6|49
1632743100000|2021-09-27 11:45:00|7341.1|7338.1|7339.1|7336.1|7341.6|7338.6|7339.1|7336.1|36
1632743400000|2021-09-27 11:50:00|7339.6|7336.6|7340.1|7337.1|7341.1|7338.1|7339.6|7336.6|33
1632743700000|2021-09-27 11:55:00|7339.1|7336.1|7341.1|7338.1|7342.1|7339.1|7338.1|7335.1|96
1632744000000|2021-09-27 12:00:00|7340.6|7337.6|7337.1|7334.1|7340.6|7337.6|7335.1|7332.1|109
1632744300000|2021-09-27 12:05:00|7336.6|7333.6|7339.1|7336.1|7339.1|7336.1|7336.6|7333.6|44
1632744600000|2021-09-27 12:10:00|7338.1|7335.1|7336.1|7333.1|7338.1|7335.1|7334.1|7331.1|44
1632744900000|2021-09-27 12:15:00|7335.6|7332.6|7336.1|7333.1|7338.1|7335.1|7334.1|7331.1|37
1632745200000|2021-09-27 12:20:00|7335.6|7332.6|7335.1|7332.1|7337.1|7334.1|7332.1|7329.1|50
1632745500000|2021-09-27 12:25:00|7334.6|7331.6|7333.6|7330.6|7335.1|7332.1|7332.1|7329.1|12
1632745800000|2021-09-27 12:30:00|7334.1|7331.1|7333.6|7330.6|7335.1|7332.1|7332.1|7329.1|53
1632746100000|2021-09-27 12:35:00|7333.1|7330.1|7332.6|7329.6|7335.1|7332.1|7330.1|7327.1|76
1632746400000|2021-09-27 12:40:00|7332.1|7329.1|7333.1|7330.1|7334.1|7331.1|7329.6|7326.6|55
1632746700000|2021-09-27 12:45:00|7332.6|7329.6|7338.1|7335.1|7338.1|7335.1|7332.1|7329.1|46
1632747000000|2021-09-27 12:50:00|7338.6|7335.6|7336.1|7333.1|7339.1|7336.1|7336.1|7333.1|24
1632747300000|2021-09-27 12:55:00|7336.6|7333.6|7334.1|7331.1|7337.1|7334.1|7334.1|7331.1|15
1632747600000|2021-09-27 13:00:00|7334.6|7331.6|7335.1|7332.1|7336.1|7333.1|7334.1|7331.1|36
1632747900000|2021-09-27 13:05:00|7334.6|7331.6|7334.6|7331.6|7336.1|7333.1|7333.1|7330.1|31
1632748200000|2021-09-27 13:10:00|7334.1|7331.1|7333.1|7330.1|7335.1|7332.1|7332.1|7329.1|62
1632748500000|2021-09-27 13:15:00|7332.6|7329.6|7333.1|7330.1|7333.1|7330.1|7332.1|7329.1|45
1632748800000|2021-09-27 13:20:00|7332.6|7329.6|7331.1|7328.1|7332.6|7329.6|7329.1|7326.1|76
1632749100000|2021-09-27 13:25:00|7332.1|7329.1|7331.1|7328.1|7332.1|7329.1|7331.1|7328.1|61
1632749400000|2021-09-27 13:30:00|7330.6|7327.6|7333.1|7330.1|7335.1|7332.1|7329.6|7326.6|208
1632749700000|2021-09-27 13:35:00|7332.6|7329.6|7330.6|7327.6|7334.1|7331.1|7329.1|7326.1|173
1632750000000|2021-09-27 13:40:00|7331.1|7328.1|7335.1|7332.1|7337.1|7334.1|7329.1|7326.1|115
1632750300000|2021-09-27 13:45:00|7334.6|7331.6|7338.1|7335.1|7342.6|7339.6|7333.6|7330.6|105
1632750600000|2021-09-27 13:50:00|7337.6|7334.6|7337.6|7334.6|7340.1|7337.1|7335.1|7332.1|76
1632750900000|2021-09-27 13:55:00|7337.1|7334.1|7337.6|7334.6|7341.1|7338.1|7335.6|7332.6|143
1632751200000|2021-09-27 14:00:00|7337.1|7334.1|7336.1|7333.1|7339.1|7336.1|7334.6|7331.6|86
1632751500000|2021-09-27 14:05:00|7335.6|7332.6|7337.1|7334.1|7339.1|7336.1|7335.1|7332.1|59
1632751800000|2021-09-27 14:10:00|7337.6|7334.6|7338.1|7335.1|7339.1|7336.1|7335.1|7332.1|86
1632752100000|2021-09-27 14:15:00|7337.6|7334.6|7343.1|7340.1|7343.1|7340.1|7337.6|7334.6|93
1632752400000|2021-09-27 14:20:00|7344.1|7341.1|7344.1|7341.1|7345.1|7342.1|7339.6|7336.6|90
1632752700000|2021-09-27 14:25:00|7344.6|7341.6|7345.1|7342.1|7346.1|7343.1|7343.1|7340.1|33
1632753000000|2021-09-27 14:30:00|7344.6|7341.6|7347.1|7344.1|7347.1|7344.1|7344.1|7341.1|49
1632753300000|2021-09-27 14:35:00|7347.6|7344.6|7345.1|7342.1|7347.6|7344.6|7343.6|7340.6|74
1632753600000|2021-09-27 14:40:00|7345.6|7342.6|7346.1|7343.1|7347.1|7344.1|7344.1|7341.1|75
1632753900000|2021-09-27 14:45:00|7347.1|7344.1|7348.1|7345.1|7349.1|7346.1|7344.6|7341.6|67
1632754200000|2021-09-27 14:50:00|7347.6|7344.6|7343.1|7340.1|7348.1|7345.1|7343.1|7340.1|48
1632754500000|2021-09-27 14:55:00|7342.6|7339.6|7338.1|7335.1|7343.1|7340.1|7338.1|7335.1|43
1632754800000|2021-09-27 15:00:00|7337.6|7334.6|7343.6|7340.6|7343.6|7340.6|7337.1|7334.1|76
1632755100000|2021-09-27 15:05:00|7343.1|7340.1|7341.6|7338.6|7344.1|7341.1|7341.1|7338.1|49
1632755400000|2021-09-27 15:10:00|7342.1|7339.1|7340.6|7337.6|7342.6|7339.6|7340.1|7337.1|42
1632755700000|2021-09-27 15:15:00|7340.1|7337.1|7340.1|7337.1|7342.1|7339.1|7340.1|7337.1|74
1632756000000|2021-09-27 15:20:00|7339.6|7336.6|7338.1|7335.1|7340.1|7337.1|7337.1|7334.1|89
1632756300000|2021-09-27 15:25:00|7337.6|7334.6|7337.1|7334.1|7338.1|7335.1|7335.1|7332.1|145
1632756600000|2021-09-27 15:30:00|7337.6|7334.6|7337.1|7334.1|7340.1|7337.1|7337.1|7334.1|37
1632756900000|2021-09-27 15:35:00|7337.6|7334.6|7339.1|7336.1|7340.6|7337.6|7337.1|7334.1|57
1632757200000|2021-09-27 15:40:00|7338.6|7335.6|7334.1|7331.1|7339.1|7336.1|7333.6|7330.6|17
1632757500000|2021-09-27 15:45:00|7333.6|7330.6|7330.6|7327.6|7334.1|7331.1|7330.1|7327.1|72
1632757800000|2021-09-27 15:50:00|7330.1|7327.1|7329.1|7326.1|7331.1|7328.1|7328.6|7325.6|45
1632758100000|2021-09-27 15:55:00|7328.6|7325.6|7330.1|7327.1|7331.1|7328.1|7328.6|7325.6|68
1632758400000|2021-09-27 16:00:00|7330.6|7327.6|7332.1|7329.1|7332.1|7329.1|7328.1|7325.1|16
1632758700000|2021-09-27 16:05:00|7331.6|7328.6|7332.1|7329.1|7332.6|7329.6|7331.1|7328.1|17
1632759000000|2021-09-27 16:10:00|7332.6|7329.6|7332.1|7329.1|7334.1|7331.1|7331.1|7328.1|19
1632759300000|2021-09-27 16:15:00|7333.1|7330.1|7335.1|7332.1|7335.6|7332.6|7332.6|7329.6|22
1632759600000|2021-09-27 16:20:00|7334.6|7331.6|7335.6|7332.6|7336.1|7333.1|7334.1|7331.1|21
1632759900000|2021-09-27 16:25:00|7336.1|7333.1|7334.6|7331.6|7336.1|7333.1|7334.1|7331.1|19
1632760200000|2021-09-27 16:30:00|7334.1|7331.1|7334.1|7331.1|7336.1|7333.1|7334.1|7331.1|23
1632760500000|2021-09-27 16:35:00|7333.6|7330.6|7332.6|7329.6|7333.6|7330.6|7332.1|7329.1|13
1632760800000|2021-09-27 16:40:00|7333.1|7330.1|7333.1|7330.1|7334.1|7331.1|7331.6|7328.6|10
1632761100000|2021-09-27 16:45:00|7332.6|7329.6|7330.1|7327.1|7332.6|7329.6|7329.6|7326.6|25
1632761400000|2021-09-27 16:50:00|7330.6|7327.6|7332.1|7329.1|7333.1|7330.1|7330.1|7327.1|17
1632761700000|2021-09-27 16:55:00|7332.6|7329.6|7331.1|7328.1|7333.1|7330.1|7331.1|7328.1|9
1632762000000|2021-09-27 17:00:00|7330.1|7327.1|7332.6|7329.6|7333.1|7330.1|7330.1|7327.1|37
1632762300000|2021-09-27 17:05:00|7333.1|7330.1|7335.1|7332.1|7335.1|7332.1|7333.1|7330.1|15
1632762600000|2021-09-27 17:10:00|7335.6|7332.6|7336.1|7333.1|7336.1|7333.1|7333.1|7330.1|14
1632762900000|2021-09-27 17:15:00|7336.6|7333.6|7341.1|7338.1|7341.1|7338.1|7336.6|7333.6|13
1632763200000|2021-09-27 17:20:00|7340.6|7337.6|7340.1|7337.1|7342.1|7339.1|7339.6|7336.6|5
1632763500000|2021-09-27 17:25:00|7340.6|7337.6|7341.1|7338.1|7341.1|7338.1|7339.6|7336.6|17
1632763800000|2021-09-27 17:30:00|7340.6|7337.6|7339.1|7336.1|7341.1|7338.1|7338.6|7335.6|19
1632764100000|2021-09-27 17:35:00|7339.6|7336.6|7339.1|7336.1|7341.1|7338.1|7338.1|7335.1|31
1632764400000|2021-09-27 17:40:00|7339.6|7336.6|7337.6|7334.6|7340.1|7337.1|7337.6|7334.6|9
1632764700000|2021-09-27 17:45:00|7337.1|7334.1|7340.1|7337.1|7341.1|7338.1|7336.1|7333.1|15
1632765000000|2021-09-27 17:50:00|7339.6|7336.6|7341.1|7338.1|7341.1|7338.1|7339.1|7336.1|26
1632765300000|2021-09-27 17:55:00|7341.6|7338.6|7341.1|7338.1|7342.1|7339.1|7340.1|7337.1|25
1632765600000|2021-09-27 18:00:00|7341.6|7338.6|7342.6|7339.6|7344.1|7341.1|7341.1|7338.1|44
1632765900000|2021-09-27 18:05:00|7343.1|7340.1|7342.6|7339.6|7344.1|7341.1|7342.1|7339.1|9
1632766200000|2021-09-27 18:10:00|7343.1|7340.1|7344.6|7341.6|7345.1|7342.1|7341.6|7338.6|24
1632766500000|2021-09-27 18:15:00|7345.1|7342.1|7346.1|7343.1|7347.1|7344.1|7344.6|7341.6|20
1632766800000|2021-09-27 18:20:00|7345.6|7342.6|7343.1|7340.1|7345.6|7342.6|7342.6|7339.6|21
1632767100000|2021-09-27 18:25:00|7343.6|7340.6|7344.1|7341.1|7344.1|7341.1|7342.1|7339.1|14
1632767400000|2021-09-27 18:30:00|7343.6|7340.6|7342.1|7339.1|7344.1|7341.1|7341.6|7338.6|15
1632767700000|2021-09-27 18:35:00|7342.6|7339.6|7340.1|7337.1|7343.1|7340.1|7340.1|7337.1|28
1632768000000|2021-09-27 18:40:00|7340.6|7337.6|7340.6|7337.6|7341.1|7338.1|7339.1|7336.1|20
1632768300000|2021-09-27 18:45:00|7341.1|7338.1|7337.1|7334.1|7342.1|7339.1|7337.1|7334.1|22
1632768600000|2021-09-27 18:50:00|7337.6|7334.6|7336.1|7333.1|7338.1|7335.1|7336.1|7333.1|61
1632768900000|2021-09-27 18:55:00|7336.6|7333.6|7336.1|7333.1|7338.1|7335.1|7335.1|7332.1|46
1632769200000|2021-09-27 19:00:00|7335.6|7332.6|7334.1|7331.1|7337.1|7334.1|7334.1|7331.1|20
1632769500000|2021-09-27 19:05:00|7334.6|7331.6|7337.1|7334.1|7337.1|7334.1|7334.1|7331.1|18
1632769800000|2021-09-27 19:10:00|7336.6|7333.6|7339.1|7336.1|7339.1|7336.1|7336.6|7333.6|31
1632770100000|2021-09-27 19:15:00|7338.6|7335.6|7337.1|7334.1|7339.1|7336.1|7336.1|7333.1|29
1632770400000|2021-09-27 19:20:00|7337.6|7334.6|7333.1|7330.1|7338.1|7335.1|7333.1|7330.1|62
1632770700000|2021-09-27 19:25:00|7332.6|7329.6|7331.6|7328.6|7333.1|7330.1|7331.1|7328.1|34
1632771000000|2021-09-27 19:30:00|7332.1|7329.1|7332.1|7329.1|7333.1|7330.1|7331.1|7328.1|14
1632771300000|2021-09-27 19:35:00|7331.6|7328.6|7333.1|7330.1|7334.1|7331.1|7331.1|7328.1|7
1632771600000|2021-09-27 19:40:00|7333.6|7330.6|7336.1|7333.1|7336.6|7333.6|7332.1|7329.1|28
1632771900000|2021-09-27 19:45:00|7336.6|7333.6|7333.1|7330.1|7337.1|7334.1|7333.1|7330.1|56
1632772200000|2021-09-27 19:50:00|7332.1|7329.1|7332.1|7329.1|7335.1|7332.1|7332.1|7329.1|115
1632772500000|2021-09-27 19:55:00|7332.6|7329.6|7339.6|7336.6|7340.1|7337.1|7332.1|7329.1|235
1632772800000|2021-09-27 20:00:00|7339.1|7336.1|7335.6|7332.6|7339.6|7336.6|7332.6|7329.6|51
1632773100000|2021-09-27 20:05:00|7335.1|7332.1|7336.1|7333.1|7336.6|7333.6|7334.6|7331.6|12
1632773400000|2021-09-27 20:10:00|7336.6|7333.6|7337.1|7334.1|7337.1|7334.1|7335.6|7332.6|6
1632773700000|2021-09-27 20:15:00|7336.6|7333.6|7335.1|7332.1|7337.1|7334.1|7335.1|7332.1|6
1632774000000|2021-09-27 20:20:00|7336.1|7333.1|7335.1|7332.1|7336.1|7333.1|7335.1|7332.1|4
1632774300000|2021-09-27 20:25:00|7335.6|7332.6|7335.1|7332.1|7336.1|7333.1|7335.1|7332.1|2
1632774600000|2021-09-27 20:30:00|7335.6|7332.6|7336.1|7333.1|7336.1|7333.1|7335.6|7332.6|2
1632774900000|2021-09-27 20:35:00|7337.1|7334.1|7336.1|7333.1|7337.1|7334.1|7335.6|7332.6|14
1632775200000|2021-09-27 20:40:00|7335.6|7332.6|7336.1|7333.1|7336.1|7333.1|7335.1|7332.1|4
1632775500000|2021-09-27 20:45:00|7335.6|7332.6|7337.1|7334.1|7337.6|7334.6|7335.1|7332.1|44
1632775800000|2021-09-27 20:50:00|7337.6|7334.6|7336.1|7333.1|7337.6|7334.6|7335.1|7332.1|6
1632776100000|2021-09-27 20:55:00|7336.6|7333.6|7338.6|7335.6|7339.6|7336.6|7336.1|7333.1|51
1632776400000|2021-09-27 21:00:00|7339.9|7335.9|7340.7|7336.7|7340.7|7336.7|7339.7|7335.7|0
1632776700000|2021-09-27 21:05:00|7341|7337|7339.8|7335.8|7341.2|7337.2|7339.8|7335.8|0
1632777000000|2021-09-27 21:10:00|7340|7336|7338.6|7334.6|7340.1|7336.1|7338.6|7334.6|0
1632777300000|2021-09-27 21:15:00|7339.1|7335.1|7339.8|7335.8|7339.8|7335.8|7338.8|7334.8|0
1632777600000|2021-09-27 21:20:00|7340|7336|7340.4|7336.4|7340.5|7336.5|7340|7336|0
1632777900000|2021-09-27 21:25:00|7340.5|7336.5|7340.1|7336.1|7340.6|7336.6|7340|7336|0
1632778200000|2021-09-27 21:30:00|7340.2|7336.2|7340.2|7336.2|7340.4|7336.4|7339.9|7335.9|0
1632778500000|2021-09-27 21:35:00|7340.1|7336.1|7339.6|7335.6|7340.8|7336.8|7339.6|7335.6|0
1632778800000|2021-09-27 21:40:00|7339.7|7335.7|7340.3|7336.3|7340.4|7336.4|7339.6|7335.6|0
1632779100000|2021-09-27 21:45:00|7340.4|7336.4|7340.3|7336.3|7340.4|7336.4|7340.3|7336.3|0
1632779400000|2021-09-27 21:50:00|7340.8|7336.8|7341.2|7337.2|7341.3|7337.3|7340.8|7336.8|0
1632779700000|2021-09-27 21:55:00|7341.3|7337.3|7343.3|7339.3|7343.3|7339.3|7341.3|7337.3|0
1632780000000|2021-09-27 22:00:00|7344.1|7340.1|7346|7342|7348.4|7344.4|7343.9|7339.9|0
1632780300000|2021-09-27 22:05:00|7346.5|7342.5|7345|7341|7346.5|7342.5|7343.4|7339.4|0
1632780600000|2021-09-27 22:10:00|7345.4|7341.4|7345.8|7341.8|7347.7|7343.7|7345.4|7341.4|0
1632780900000|2021-09-27 22:15:00|7346|7342|7346.9|7342.9|7347.4|7343.4|7345.8|7341.8|0
1632781200000|2021-09-27 22:20:00|7347.4|7343.4|7344.2|7340.2|7347.4|7343.4|7343.7|7339.7|0
1632781500000|2021-09-27 22:25:00|7344.4|7340.4|7343.9|7339.9|7344.7|7340.7|7343.4|7339.4|0
1632781800000|2021-09-27 22:30:00|7344.4|7340.4|7343.9|7339.9|7345.3|7341.3|7343|7339|0
1632782100000|2021-09-27 22:35:00|7344.4|7340.4|7344.8|7340.8|7347.2|7343.2|7344.4|7340.4|0
1632782400000|2021-09-27 22:40:00|7344.4|7340.4|7342|7338|7344.4|7340.4|7341.8|7337.8|0
1632782700000|2021-09-27 22:45:00|7341.5|7337.5|7337.1|7333.1|7341.5|7337.5|7335.7|7331.7|0
1632783000000|2021-09-27 22:50:00|7336.8|7332.8|7337|7333|7337.5|7333.5|7336.1|7332.1|0
1632783300000|2021-09-27 22:55:00|7337.2|7333.2|7336.7|7332.7|7338.8|7334.8|7336.6|7332.6|0
1632783600000|2021-09-27 23:00:00|7337.2|7333.2|7338.5|7334.5|7339.4|7335.4|7337.2|7333.2|0
1632783900000|2021-09-27 23:05:00|7339|7335|7341|7337|7341.2|7337.2|7336.2|7332.2|0
1632784200000|2021-09-27 23:10:00|7340.7|7336.7|7341.6|7337.6|7343|7339|7340.6|7336.6|0
1632784500000|2021-09-27 23:15:00|7341.2|7337.2|7341.2|7337.2|7341.7|7337.7|7340.7|7336.7|0
1632784800000|2021-09-27 23:20:00|7341|7337|7340.8|7336.8|7341.7|7337.7|7340.8|7336.8|0
1632785100000|2021-09-27 23:25:00|7340.4|7336.4|7340.4|7336.4|7341.6|7337.6|7338.9|7334.9|0
1632785400000|2021-09-27 23:30:00|7339.9|7335.9|7343.5|7339.5|7344.6|7340.6|7339.9|7335.9|0
1632785700000|2021-09-27 23:35:00|7343.8|7339.8|7345.2|7341.2|7345.2|7341.2|7343.8|7339.8|0
1632786000000|2021-09-27 23:40:00|7345.6|7341.6|7351.8|7347.8|7351.8|7347.8|7345.6|7341.6|0
1632786300000|2021-09-27 23:45:00|7351.4|7347.4|7348.2|7344.2|7355.4|7351.4|7348.2|7344.2|0
1632786600000|2021-09-27 23:50:00|7350.1|7348.1|7346.6|7344.6|7350.1|7348.1|7338.1|7336.1|567
1632786900000|2021-09-27 23:55:00|7346.1|7344.1|7343.1|7341.1|7347.6|7345.6|7339.6|7337.6|345
1632787200000|2021-09-28 00:00:00|7342.6|7340.6|7338.1|7337.1|7342.6|7341.1|7334.1|7333.1|457
1632787500000|2021-09-28 00:05:00|7337.6|7336.6|7337.1|7336.1|7338.1|7337.1|7331.1|7330.1|563
1632787800000|2021-09-28 00:10:00|7337.6|7336.6|7344.6|7343.6|7348.1|7347.1|7336.6|7335.6|515
1632788100000|2021-09-28 00:15:00|7344.1|7343.1|7336.1|7335.1|7349.1|7348.1|7332.1|7331.1|509
1632788400000|2021-09-28 00:20:00|7337.1|7336.1|7327.1|7326.1|7337.1|7336.1|7326.6|7325.6|472
1632788700000|2021-09-28 00:25:00|7326.1|7325.1|7324.1|7323.1|7330.1|7329.1|7320.1|7319.1|319
1632789000000|2021-09-28 00:30:00|7324.6|7323.6|7330|7329|7330|7329|7324.1|7323.1|297
1632789300000|2021-09-28 00:35:00|7329.5|7328.5|7329.5|7328.5|7332|7331|7326|7325|208
1632789600000|2021-09-28 00:40:00|7329|7328|7333|7332|7333|7332|7328|7327|207
1632789900000|2021-09-28 00:45:00|7331.5|7330.5|7330|7329|7331.5|7330.5|7323.5|7322.5|185
1632790200000|2021-09-28 00:50:00|7329.5|7328.5|7328|7327|7331|7330|7327|7326|187
1632790500000|2021-09-28 00:55:00|7328.5|7327.5|7336|7335|7336|7335|7327|7326|161
1632790800000|2021-09-28 01:00:00|7336.5|7335.5|7334|7333|7337|7336|7332|7331|213
1632791100000|2021-09-28 01:05:00|7333.5|7332.5|7330|7329|7337|7336|7330|7329|157
1632791400000|2021-09-28 01:10:00|7329|7328|7324|7323|7329|7328|7322|7321|222
1632791700000|2021-09-28 01:15:00|7324.5|7323.5|7311|7310|7325|7324|7309|7308|539
1632792000000|2021-09-28 01:20:00|7310.5|7309.5|7305|7304|7311|7310|7304.5|7303.5|255
1632792300000|2021-09-28 01:25:00|7304.5|7303.5|7309|7308|7309|7308|7299.5|7298.5|427
1632792600000|2021-09-28 01:30:00|7307.5|7306.5|7312|7311|7312|7311|7303|7302|342
1632792900000|2021-09-28 01:35:00|7312.5|7311.5|7313|7312|7317|7316|7311|7310|200
1632793200000|2021-09-28 01:40:00|7312.5|7311.5|7309|7308|7313|7312|7308.5|7307.5|251
1632793500000|2021-09-28 01:45:00|7309.5|7308.5|7317|7316|7318.5|7317.5|7309|7308|285
1632793800000|2021-09-28 01:50:00|7318|7317|7317.5|7316.5|7319|7318|7316|7315|201
1632794100000|2021-09-28 01:55:00|7318|7317|7318.5|7317.5|7319|7318|7314|7313|175
1632794400000|2021-09-28 02:00:00|7318|7317|7311|7310|7323|7322|7311|7310|330
1632794700000|2021-09-28 02:05:00|7311.5|7310.5|7312|7311|7316|7315|7309|7308|249
1632795000000|2021-09-28 02:10:00|7311.5|7310.5|7309|7308|7312|7311|7307|7306|178
1632795300000|2021-09-28 02:15:00|7310|7309|7315|7314|7318|7317|7308|7307|147
1632795600000|2021-09-28 02:20:00|7314.5|7313.5|7313.5|7312.5|7316|7315|7311.5|7310.5|164
1632795900000|2021-09-28 02:25:00|7313|7312|7313.5|7312.5|7316|7315|7312|7311|136
1632796200000|2021-09-28 02:30:00|7314|7313|7313.5|7312.5|7314|7313|7310|7309|209
1632796500000|2021-09-28 02:35:00|7314|7313|7312.5|7311.5|7315|7314|7311.5|7310.5|124
1632796800000|2021-09-28 02:40:00|7313|7312|7313|7312|7316|7315|7312|7311|168
1632797100000|2021-09-28 02:45:00|7312.5|7311.5|7312.5|7311.5|7313|7312|7308|7307|218
1632797400000|2021-09-28 02:50:00|7313|7312|7312|7311|7313|7312|7309|7308|182
1632797700000|2021-09-28 02:55:00|7312.5|7311.5|7310.5|7309.5|7315.5|7314.5|7310|7309|202
1632798000000|2021-09-28 03:00:00|7311|7310|7311|7310|7311|7310|7307|7306|169
1632798300000|2021-09-28 03:05:00|7311.5|7310.5|7312|7311|7312|7311|7308.5|7307.5|131
1632798600000|2021-09-28 03:10:00|7312.5|7311.5|7308|7307|7313|7312|7307|7306|205
1632798900000|2021-09-28 03:15:00|7308.5|7307.5|7312|7311|7312|7311|7308|7307|177
1632799200000|2021-09-28 03:20:00|7311|7310|7314.5|7313.5|7316|7315|7311|7310|183
1632799500000|2021-09-28 03:25:00|7315|7314|7314.5|7313.5|7315|7314|7312|7311|124
1632799800000|2021-09-28 03:30:00|7314|7313|7312|7311|7315|7314|7309|7308|164
1632800100000|2021-09-28 03:35:00|7311|7310|7299|7298|7311|7310|7299|7298|245
1632800400000|2021-09-28 03:40:00|7299.5|7298.5|7301.5|7300.5|7301.5|7300.5|7297|7296|194
1632800700000|2021-09-28 03:45:00|7301|7300|7303|7302|7303|7302|7301|7300|136
1632801000000|2021-09-28 03:50:00|7303.5|7302.5|7291.5|7290.5|7304|7303|7291.5|7290.5|238
1632801300000|2021-09-28 03:55:00|7291|7290|7294|7293|7294.5|7293.5|7287|7286|363
1632801600000|2021-09-28 04:00:00|7293.5|7292.5|7296|7295|7297.5|7296.5|7293|7292|378
1632801900000|2021-09-28 04:05:00|7295.5|7294.5|7289|7288|7297|7296|7287.5|7286.5|209
1632802200000|2021-09-28 04:10:00|7288.5|7287.5|7290.5|7289.5|7291|7290|7285|7284|195
1632802500000|2021-09-28 04:15:00|7291|7290|7293|7292|7293|7292|7289.5|7288.5|142
1632802800000|2021-09-28 04:20:00|7292|7291|7290|7289|7294|7293|7290|7289|214
1632803100000|2021-09-28 04:25:00|7290.5|7289.5|7292|7291|7295.5|7294.5|7290|7289|210
1632803400000|2021-09-28 04:30:00|7291.5|7290.5|7279|7278|7292|7291|7276|7275|541
1632803700000|2021-09-28 04:35:00|7278.5|7277.5|7281|7280|7282|7281|7276|7275|316
1632804000000|2021-09-28 04:40:00|7281.5|7280.5|7279|7278|7283|7282|7278|7277|249
1632804300000|2021-09-28 04:45:00|7278|7277|7281|7280|7282|7281|7278|7277|188
1632804600000|2021-09-28 04:50:00|7281.5|7280.5|7284|7283|7284|7283|7281|7280|205
1632804900000|2021-09-28 04:55:00|7283.5|7282.5|7286|7285|7287|7286|7281|7280|166
1632805200000|2021-09-28 05:00:00|7285.5|7284.5|7282|7281|7286|7285|7280|7279|249
1632805500000|2021-09-28 05:05:00|7281.5|7280.5|7279.5|7278.5|7282|7281|7279|7278|237
1632805800000|2021-09-28 05:10:00|7280|7279|7277|7276|7280|7279|7276|7275|294
1632806100000|2021-09-28 05:15:00|7276.5|7275.5|7277|7276|7277.5|7276.5|7274|7273|479
1632806400000|2021-09-28 05:20:00|7276.5|7275.5|7276|7275|7277|7276|7273.5|7272.5|333
1632806700000|2021-09-28 05:25:00|7276.5|7275.5|7277|7276|7278|7277|7275|7274|194
1632807000000|2021-09-28 05:30:00|7276.5|7275.5|7276.5|7275.5|7277|7276|7271|7270|462
1632807300000|2021-09-28 05:35:00|7276|7275|7275|7274|7277|7276|7273|7272|266
1632807600000|2021-09-28 05:40:00|7275.5|7274.5|7275|7274|7280|7279|7274|7273|396
1632807900000|2021-09-28 05:45:00|7274.5|7273.5|7277|7276|7279|7278|7272|7271|722
1632808200000|2021-09-28 05:50:00|7276.5|7275.5|7277.5|7276.5|7279|7278|7273|7272|571
1632808500000|2021-09-28 05:55:00|7278|7277|7278|7277|7280|7279|7276|7275|516
1632808800000|2021-09-28 06:00:00|7278.1|7276.1|7277.1|7275.1|7281.1|7279.1|7272.1|7270.1|1533
1632809100000|2021-09-28 06:05:00|7276.6|7274.6|7269.6|7267.6|7278.1|7276.1|7269.1|7267.1|2489
1632809400000|2021-09-28 06:10:00|7271.1|7269.1|7268.1|7266.1|7271.6|7269.6|7266.1|7264.1|1594
1632809700000|2021-09-28 06:15:00|7268.6|7266.6|7272.1|7270.1|7272.1|7270.1|7268.6|7266.6|664
1632810000000|2021-09-28 06:20:00|7271.6|7269.6|7264.1|7262.1|7272.1|7270.1|7263.6|7261.6|490
1632810300000|2021-09-28 06:25:00|7263.6|7261.6|7265.1|7263.1|7268.1|7266.1|7260.1|7258.1|928
1632810600000|2021-09-28 06:30:00|7266.6|7262.6|7252|7248|7266.6|7262.6|7251.8|7247.8|0
1632810900000|2021-09-28 06:35:00|7251.6|7247.6|7255.6|7251.6|7255.8|7251.8|7247.1|7243.1|0
1632811200000|2021-09-28 06:40:00|7255.8|7251.8|7256.2|7252.2|7258.9|7254.9|7255.3|7251.3|0
1632811500000|2021-09-28 06:45:00|7256.3|7252.3|7262.1|7258.1|7264.2|7260.2|7254.1|7250.1|0
1632811800000|2021-09-28 06:50:00|7262|7258|7258|7254|7263.3|7259.3|7257.4|7253.4|0
1632812100000|2021-09-28 06:55:00|7257.9|7253.9|7249.5|7245.5|7258|7254|7248.8|7244.8|0
1632812400000|2021-09-28 07:00:00|7249.7|7245.7|7248.9|7244.9|7255.6|7251.6|7248.1|7244.1|0
1632812700000|2021-09-28 07:05:00|7248.5|7244.5|7252|7248|7253.8|7249.8|7247|7243|0
1632813000000|2021-09-28 07:10:00|7251.9|7247.9|7265.6|7262.6|7266.6|7263.6|7251.5|7247.5|686
1632813300000|2021-09-28 07:15:00|7264.6|7261.6|7258.6|7255.6|7267.6|7264.6|7257.6|7254.6|304
1632813600000|2021-09-28 07:20:00|7258.1|7255.1|7252.6|7249.6|7258.6|7255.6|7250.1|7247.1|198
1632813900000|2021-09-28 07:25:00|7252.1|7249.1|7232.6|7229.6|7252.1|7249.1|7232.6|7229.6|362
1632814200000|2021-09-28 07:30:00|7233.1|7230.1|7234.1|7231.1|7234.6|7231.6|7228.6|7225.6|268
1632814500000|2021-09-28 07:35:00|7233.6|7230.6|7234.6|7231.6|7235.6|7232.6|7231.6|7228.6|173
1632814800000|2021-09-28 07:40:00|7235.1|7232.1|7226.6|7223.6|7235.6|7232.6|7224.1|7221.1|205
1632815100000|2021-09-28 07:45:00|7226.1|7223.1|7223.6|7220.6|7227.6|7224.6|7221.1|7218.1|146
1632815400000|2021-09-28 07:50:00|7223.1|7220.1|7225.6|7222.6|7226.6|7223.6|7222.6|7219.6|111
1632815700000|2021-09-28 07:55:00|7225.1|7222.1|7229.1|7226.1|7231.6|7228.6|7222.6|7219.6|78
1632816000000|2021-09-28 08:00:00|7229.6|7226.6|7223.6|7220.6|7230.1|7227.1|7223.6|7220.6|152
1632816300000|2021-09-28 08:05:00|7223.1|7220.1|7213.6|7210.6|7223.6|7220.6|7213.6|7210.6|183
1632816600000|2021-09-28 08:10:00|7214.1|7211.1|7214.6|7211.6|7215.6|7212.6|7209.6|7206.6|213
1632816900000|2021-09-28 08:15:00|7213.6|7210.6|7216.6|7213.6|7217.6|7214.6|7212.6|7209.6|106
1632817200000|2021-09-28 08:20:00|7216.1|7213.1|7219.6|7216.6|7219.6|7216.6|7215.6|7212.6|112
1632817500000|2021-09-28 08:25:00|7219.1|7216.1|7219.1|7216.1|7220.1|7217.1|7217.1|7214.1|38
1632817800000|2021-09-28 08:30:00|7219.6|7216.6|7225.1|7222.1|7229.6|7226.6|7219.6|7216.6|158
1632818100000|2021-09-28 08:35:00|7224.6|7221.6|7225.6|7222.6|7226.1|7223.1|7223.1|7220.1|72
1632818400000|2021-09-28 08:40:00|7225.1|7222.1|7223.1|7220.1|7227.6|7224.6|7222.6|7219.6|49
1632818700000|2021-09-28 08:45:00|7223.6|7220.6|7228.6|7225.6|7228.6|7225.6|7223.1|7220.1|27
1632819000000|2021-09-28 08:50:00|7229.1|7226.1|7231.1|7228.1|7232.6|7229.6|7228.1|7225.1|79
1632819300000|2021-09-28 08:55:00|7231.6|7228.6|7233.6|7230.6|7233.6|7230.6|7229.6|7226.6|50
1632819600000|2021-09-28 09:00:00|7234.6|7231.6|7233.6|7230.6|7235.6|7232.6|7232.1|7229.1|154
1632819900000|2021-09-28 09:05:00|7233.1|7230.1|7234.1|7231.1|7234.1|7231.1|7229.6|7226.6|86
1632820200000|2021-09-28 09:10:00|7233.6|7230.6|7232.6|7229.6|7234.6|7231.6|7230.1|7227.1|47
1632820500000|2021-09-28 09:15:00|7233.1|7230.1|7234.6|7231.6|7235.6|7232.6|7232.1|7229.1|55
1632820800000|2021-09-28 09:20:00|7233.6|7230.6|7233.6|7230.6|7235.1|7232.1|7233.1|7230.1|43
1632821100000|2021-09-28 09:25:00|7233.1|7230.1|7236.6|7233.6|7236.6|7233.6|7231.6|7228.6|89
1632821400000|2021-09-28 09:30:00|7236.1|7233.1|7230.6|7227.6|7236.1|7233.1|7230.6|7227.6|81
1632821700000|2021-09-28 09:35:00|7231.1|7228.1|7232.1|7229.1|7233.1|7230.1|7231.1|7228.1|22
1632822000000|2021-09-28 09:40:00|7231.6|7228.6|7233.6|7230.6|7237.6|7234.6|7229.6|7226.6|43
1632822300000|2021-09-28 09:45:00|7234.1|7231.1|7233.6|7230.6|7235.1|7232.1|7232.6|7229.6|20
1632822600000|2021-09-28 09:50:00|7234.6|7231.6|7227.6|7224.6|7234.6|7231.6|7227.1|7224.1|118
1632822900000|2021-09-28 09:55:00|7227.1|7224.1|7224.1|7221.1|7228.6|7225.6|7222.6|7219.6|71
1632823200000|2021-09-28 10:00:00|7223.6|7220.6|7224.6|7221.6|7225.6|7222.6|7222.1|7219.1|30
1632823500000|2021-09-28 10:05:00|7224.1|7221.1|7225.1|7222.1|7225.6|7222.6|7222.6|7219.6|36
1632823800000|2021-09-28 10:10:00|7224.6|7221.6|7223.6|7220.6|7225.6|7222.6|7221.6|7218.6|47
1632824100000|2021-09-28 10:15:00|7223.1|7220.1|7223.1|7220.1|7225.6|7222.6|7219.6|7216.6|51
1632824400000|2021-09-28 10:20:00|7223.6|7220.6|7225.6|7222.6|7226.1|7223.1|7223.1|7220.1|27
1632824700000|2021-09-28 10:25:00|7225.1|7222.1|7226.6|7223.6|7226.6|7223.6|7224.6|7221.6|19
1632825000000|2021-09-28 10:30:00|7226.1|7223.1|7227.6|7224.6|7229.6|7226.6|7225.1|7222.1|69
1632825300000|2021-09-28 10:35:00|7228.1|7225.1|7228.6|7225.6|7230.6|7227.6|7227.6|7224.6|47
1632825600000|2021-09-28 10:40:00|7229.1|7226.1|7228.6|7225.6|7229.6|7226.6|7227.6|7224.6|44
1632825900000|2021-09-28 10:45:00|7229.1|7226.1|7232.6|7229.6|7232.6|7229.6|7228.6|7225.6|40
1632826200000|2021-09-28 10:50:00|7232.1|7229.1|7226.1|7223.1|7232.6|7229.6|7225.6|7222.6|31
1632826500000|2021-09-28 10:55:00|7226.6|7223.6|7225.6|7222.6|7230.6|7227.6|7225.6|7222.6|64
1632826800000|2021-09-28 11:00:00|7225.1|7222.1|7231.1|7228.1|7232.6|7229.6|7225.1|7222.1|48
1632827100000|2021-09-28 11:05:00|7231.6|7228.6|7225.6|7222.6|7231.6|7228.6|7224.6|7221.6|26
1632827400000|2021-09-28 11:10:00|7225.1|7222.1|7224.1|7221.1|7225.6|7222.6|7220.6|7217.6|38
1632827700000|2021-09-28 11:15:00|7223.6|7220.6|7225.6|7222.6|7225.6|7222.6|7222.6|7219.6|31
1632828000000|2021-09-28 11:20:00|7225.1|7222.1|7222.1|7219.1|7228.6|7225.6|7220.6|7217.6|171
1632828300000|2021-09-28 11:25:00|7221.6|7218.6|7226.1|7223.1|7227.6|7224.6|7221.6|7218.6|58
1632828600000|2021-09-28 11:30:00|7225.6|7222.6|7226.1|7223.1|7230.6|7227.6|7224.6|7221.6|74
1632828900000|2021-09-28 11:35:00|7225.6|7222.6|7227.1|7224.1|7228.6|7225.6|7223.6|7220.6|41
1632829200000|2021-09-28 11:40:00|7227.6|7224.6|7226.6|7223.6|7228.6|7225.6|7225.6|7222.6|183
1632829500000|2021-09-28 11:45:00|7227.1|7224.1|7227.6|7224.6|7233.6|7230.6|7226.6|7223.6|108
1632829800000|2021-09-28 11:50:00|7228.6|7225.6|7228.1|7225.1|7230.6|7227.6|7227.6|7224.6|45
1632830100000|2021-09-28 11:55:00|7228.6|7225.6|7228.1|7225.1|7230.6|7227.6|7227.1|7224.1|41
1632830400000|2021-09-28 12:00:00|7228.6|7225.6|7229.1|7226.1|7230.1|7227.1|7226.6|7223.6|66
1632830700000|2021-09-28 12:05:00|7229.6|7226.6|7230.6|7227.6|7233.1|7230.1|7227.1|7224.1|54
1632831000000|2021-09-28 12:10:00|7230.1|7227.1|7229.6|7226.6|7233.6|7230.6|7227.6|7224.6|55
1632831300000|2021-09-28 12:15:00|7229.1|7226.1|7235.6|7232.6|7235.6|7232.6|7229.1|7226.1|102
1632831600000|2021-09-28 12:20:00|7236.1|7233.1|7231.6|7228.6|7236.6|7233.6|7231.6|7228.6|49
1632831900000|2021-09-28 12:25:00|7232.1|7229.1|7230.6|7227.6|7232.6|7229.6|7230.1|7227.1|38
1632832200000|2021-09-28 12:30:00|7231.6|7228.6|7226.6|7223.6|7232.6|7229.6|7226.6|7223.6|40
1632832500000|2021-09-28 12:35:00|7226.1|7223.1|7226.6|7223.6|7229.6|7226.6|7226.1|7223.1|57
1632832800000|2021-09-28 12:40:00|7227.1|7224.1|7223.6|7220.6|7227.6|7224.6|7222.6|7219.6|72
1632833100000|2021-09-28 12:45:00|7223.1|7220.1|7225.1|7222.1|7225.6|7222.6|7221.1|7218.1|50
1632833400000|2021-09-28 12:50:00|7224.6|7221.6|7224.1|7221.1|7225.1|7222.1|7222.6|7219.6|38
1632833700000|2021-09-28 12:55:00|7223.6|7220.6|7224.6|7221.6|7225.6|7222.6|7223.6|7220.6|59
1632834000000|2021-09-28 13:00:00|7224.1|7221.1|7222.6|7219.6|7226.1|7223.1|7221.6|7218.6|45
1632834300000|2021-09-28 13:05:00|7222.1|7219.1|7223.1|7220.1|7224.6|7221.6|7221.6|7218.6|60
1632834600000|2021-09-28 13:10:00|7222.6|7219.6|7226.6|7223.6|7226.6|7223.6|7221.6|7218.6|47
1632834900000|2021-09-28 13:15:00|7226.1|7223.1|7228.1|7225.1|7228.6|7225.6|7226.1|7223.1|54
1632835200000|2021-09-28 13:20:00|7227.6|7224.6|7225.6|7222.6|7231.6|7228.6|7225.6|7222.6|76
1632835500000|2021-09-28 13:25:00|7225.1|7222.1|7224.1|7221.1|7225.1|7222.1|7222.6|7219.6|44
1632835800000|2021-09-28 13:30:00|7223.6|7220.6|7226.6|7223.6|7231.6|7228.6|7222.1|7219.1|234
1632836100000|2021-09-28 13:35:00|7226.1|7223.1|7227.1|7224.1|7230.6|7227.6|7223.6|7220.6|98
1632836400000|2021-09-28 13:40:00|7226.6|7223.6|7220.6|7217.6|7226.6|7223.6|7220.1|7217.1|100
1632836700000|2021-09-28 13:45:00|7219.6|7216.6|7211.6|7208.6|7221.6|7218.6|7211.6|7208.6|253
1632837000000|2021-09-28 13:50:00|7210.6|7207.6|7209.6|7206.6|7211.1|7208.1|7204.1|7201.1|359
1632837300000|2021-09-28 13:55:00|7210.6|7207.6|7208.6|7205.6|7211.6|7208.6|7205.6|7202.6|97
1632837600000|2021-09-28 14:00:00|7208.1|7205.1|7201.6|7198.6|7208.6|7205.6|7198.1|7195.1|240
1632837900000|2021-09-28 14:05:00|7201.1|7198.1|7193.1|7190.1|7202.6|7199.6|7191.1|7188.1|143
1632838200000|2021-09-28 14:10:00|7193.6|7190.6|7189.6|7186.6|7196.6|7193.6|7187.6|7184.6|217
1632838500000|2021-09-28 14:15:00|7189.1|7186.1|7183.1|7180.1|7190.1|7187.1|7180.1|7177.1|207
1632838800000|2021-09-28 14:20:00|7182.6|7179.6|7178.6|7175.6|7182.6|7179.6|7173.1|7170.1|361
1632839100000|2021-09-28 14:25:00|7178.1|7175.1|7186.1|7183.1|7186.1|7183.1|7173.1|7170.1|203
1632839400000|2021-09-28 14:30:00|7187.1|7184.1|7175.6|7172.6|7187.1|7184.1|7173.6|7170.6|591
1632839700000|2021-09-28 14:35:00|7176.1|7173.1|7182.1|7179.1|7183.6|7180.6|7169.6|7166.6|449
1632840000000|2021-09-28 14:40:00|7181.6|7178.6|7179.6|7176.6|7182.6|7179.6|7176.1|7173.1|85
1632840300000|2021-09-28 14:45:00|7178.6|7175.6|7179.1|7176.1|7185.6|7182.6|7177.6|7174.6|176
1632840600000|2021-09-28 14:50:00|7178.6|7175.6|7174.6|7171.6|7181.1|7178.1|7172.1|7169.1|203
1632840900000|2021-09-28 14:55:00|7174.1|7171.1|7178.6|7175.6|7179.6|7176.6|7173.6|7170.6|118
1632841200000|2021-09-28 15:00:00|7177.6|7174.6|7173.6|7170.6|7180.6|7177.6|7172.6|7169.6|85
1632841500000|2021-09-28 15:05:00|7173.1|7170.1|7170.6|7167.6|7178.6|7175.6|7170.6|7167.6|138
1632841800000|2021-09-28 15:10:00|7171.1|7168.1|7171.6|7168.6|7175.1|7172.1|7170.6|7167.6|124
1632842100000|2021-09-28 15:15:00|7171.1|7168.1|7175.6|7172.6|7176.6|7173.6|7165.6|7162.6|129
1632842400000|2021-09-28 15:20:00|7176.1|7173.1|7174.6|7171.6|7179.6|7176.6|7173.6|7170.6|77
1632842700000|2021-09-28 15:25:00|7175.1|7172.1|7173.6|7170.6|7177.1|7174.1|7171.6|7168.6|108
1632843000000|2021-09-28 15:30:00|7173.1|7170.1|7173.1|7170.1|7176.6|7173.6|7168.6|7165.6|225
1632843300000|2021-09-28 15:35:00|7173.6|7170.6|7174.1|7171.1|7175.6|7172.6|7168.1|7165.1|83
1632843600000|2021-09-28 15:40:00|7174.6|7171.6|7166.6|7163.6|7175.1|7172.1|7166.6|7163.6|89
1632843900000|2021-09-28 15:45:00|7167.1|7164.1|7167.1|7164.1|7170.6|7167.6|7164.1|7161.1|71
1632844200000|2021-09-28 15:50:00|7166.6|7163.6|7173.6|7170.6|7173.6|7170.6|7163.6|7160.6|100
1632844500000|2021-09-28 15:55:00|7173.1|7170.1|7173.6|7170.6|7175.6|7172.6|7171.6|7168.6|39
1632844800000|2021-09-28 16:00:00|7174.1|7171.1|7170.6|7167.6|7174.6|7171.6|7168.6|7165.6|63
1632845100000|2021-09-28 16:05:00|7170.1|7167.1|7173.6|7170.6|7175.1|7172.1|7168.1|7165.1|32
1632845400000|2021-09-28 16:10:00|7173.1|7170.1|7178.1|7175.1|7180.1|7177.1|7171.6|7168.6|29
1632845700000|2021-09-28 16:15:00|7178.6|7175.6|7175.1|7172.1|7179.6|7176.6|7174.6|7171.6|36
1632846000000|2021-09-28 16:20:00|7174.6|7171.6|7175.1|7172.1|7177.1|7174.1|7171.6|7168.6|34
1632846300000|2021-09-28 16:25:00|7174.6|7171.6|7175.6|7172.6|7179.1|7176.1|7174.6|7171.6|23
1632846600000|2021-09-28 16:30:00|7175.1|7172.1|7172.1|7169.1|7175.6|7172.6|7169.6|7166.6|28
1632846900000|2021-09-28 16:35:00|7171.6|7168.6|7170.6|7167.6|7172.1|7169.1|7169.1|7166.1|9
1632847200000|2021-09-28 16:40:00|7170.1|7167.1|7164.6|7161.6|7170.1|7167.1|7163.6|7160.6|23
1632847500000|2021-09-28 16:45:00|7164.1|7161.1|7163.6|7160.6|7166.1|7163.1|7162.6|7159.6|55
1632847800000|2021-09-28 16:50:00|7164.1|7161.1|7165.1|7162.1|7167.6|7164.6|7162.1|7159.1|29
1632848100000|2021-09-28 16:55:00|7165.6|7162.6|7164.6|7161.6|7167.6|7164.6|7162.1|7159.1|31
1632848400000|2021-09-28 17:00:00|7164.1|7161.1|7164.6|7161.6|7166.6|7163.6|7161.6|7158.6|44
1632848700000|2021-09-28 17:05:00|7164.1|7161.1|7166.1|7163.1|7169.1|7166.1|7160.1|7157.1|48
1632849000000|2021-09-28 17:10:00|7165.6|7162.6|7169.1|7166.1|7169.6|7166.6|7164.1|7161.1|11
1632849300000|2021-09-28 17:15:00|7169.6|7166.6|7173.1|7170.1|7173.6|7170.6|7167.6|7164.6|12
1632849600000|2021-09-28 17:20:00|7172.6|7169.6|7175.1|7172.1|7175.6|7172.6|7172.6|7169.6|13
1632849900000|2021-09-28 17:25:00|7175.6|7172.6|7177.6|7174.6|7181.6|7178.6|7175.6|7172.6|12
1632850200000|2021-09-28 17:30:00|7177.1|7174.1|7175.1|7172.1|7177.6|7174.6|7173.6|7170.6|27
1632850500000|2021-09-28 17:35:00|7175.6|7172.6|7177.1|7174.1|7177.6|7174.6|7174.1|7171.1|15
1632850800000|2021-09-28 17:40:00|7177.6|7174.6|7176.1|7173.1|7181.6|7178.6|7176.1|7173.1|40
1632851100000|2021-09-28 17:45:00|7176.6|7173.6|7174.1|7171.1|7180.1|7177.1|7173.6|7170.6|39
1632851400000|2021-09-28 17:50:00|7174.6|7171.6|7172.1|7169.1|7174.6|7171.6|7171.6|7168.6|12
1632851700000|2021-09-28 17:55:00|7171.6|7168.6|7170.1|7167.1|7172.1|7169.1|7169.6|7166.6|19
1632852000000|2021-09-28 18:00:00|7170.6|7167.6|7172.1|7169.1|7175.1|7172.1|7169.6|7166.6|66
1632852300000|2021-09-28 18:05:00|7171.6|7168.6|7171.6|7168.6|7175.1|7172.1|7170.1|7167.1|11
1632852600000|2021-09-28 18:10:00|7171.1|7168.1|7168.6|7165.6|7171.1|7168.1|7167.6|7164.6|38
1632852900000|2021-09-28 18:15:00|7169.1|7166.1|7180.1|7177.1|7180.1|7177.1|7169.1|7166.1|16
1632853200000|2021-09-28 18:20:00|7180.6|7177.6|7187.6|7184.6|7189.6|7186.6|7180.1|7177.1|90
1632853500000|2021-09-28 18:25:00|7188.1|7185.1|7191.6|7188.6|7191.6|7188.6|7185.1|7182.1|62
1632853800000|2021-09-28 18:30:00|7190.6|7187.6|7184.6|7181.6|7190.6|7187.6|7184.1|7181.1|106
1632854100000|2021-09-28 18:35:00|7185.1|7182.1|7183.6|7180.6|7185.6|7182.6|7180.1|7177.1|38
1632854400000|2021-09-28 18:40:00|7184.1|7181.1|7190.1|7187.1|7190.1|7187.1|7182.6|7179.6|13
1632854700000|2021-09-28 18:45:00|7189.6|7186.6|7195.1|7192.1|7196.6|7193.6|7189.6|7186.6|44
1632855000000|2021-09-28 18:50:00|7195.6|7192.6|7194.6|7191.6|7196.6|7193.6|7193.6|7190.6|14
1632855300000|2021-09-28 18:55:00|7195.1|7192.1|7195.1|7192.1|7197.6|7194.6|7193.6|7190.6|35
1632855600000|2021-09-28 19:00:00|7195.6|7192.6|7198.1|7195.1|7200.6|7197.6|7194.1|7191.1|28
1632855900000|2021-09-28 19:05:00|7197.6|7194.6|7201.1|7198.1|7204.6|7201.6|7195.6|7192.6|46
1632856200000|2021-09-28 19:10:00|7200.6|7197.6|7204.6|7201.6|7206.6|7203.6|7199.1|7196.1|96
1632856500000|2021-09-28 19:15:00|7204.1|7201.1|7200.1|7197.1|7206.6|7203.6|7200.1|7197.1|70
1632856800000|2021-09-28 19:20:00|7200.6|7197.6|7194.1|7191.1|7203.6|7200.6|7193.6|7190.6|23
1632857100000|2021-09-28 19:25:00|7193.6|7190.6|7190.6|7187.6|7195.1|7192.1|7190.6|7187.6|93
1632857400000|2021-09-28 19:30:00|7190.1|7187.1|7187.6|7184.6|7190.1|7187.1|7186.6|7183.6|50
1632857700000|2021-09-28 19:35:00|7187.1|7184.1|7190.1|7187.1|7193.1|7190.1|7184.6|7181.6|63
1632858000000|2021-09-28 19:40:00|7189.6|7186.6|7190.6|7187.6|7196.6|7193.6|7188.1|7185.1|175
1632858300000|2021-09-28 19:45:00|7191.1|7188.1|7181.6|7178.6|7194.1|7191.1|7181.6|7178.6|52
1632858600000|2021-09-28 19:50:00|7181.1|7178.1|7180.6|7177.6|7184.6|7181.6|7177.6|7174.6|86
1632858900000|2021-09-28 19:55:00|7181.6|7178.6|7181.6|7178.6|7185.6|7182.6|7176.6|7173.6|174
1632859200000|2021-09-28 20:00:00|7182.1|7179.1|7183.1|7180.1|7186.1|7183.1|7181.1|7178.1|50
1632859500000|2021-09-28 20:05:00|7183.6|7180.6|7182.1|7179.1|7183.6|7180.6|7179.6|7176.6|21
1632859800000|2021-09-28 20:10:00|7181.6|7178.6|7181.1|7178.1|7182.1|7179.1|7179.6|7176.6|17
1632860100000|2021-09-28 20:15:00|7181.6|7178.6|7179.6|7176.6|7181.6|7178.6|7177.6|7174.6|25
1632860400000|2021-09-28 20:20:00|7180.1|7177.1|7180.1|7177.1|7181.1|7178.1|7179.6|7176.6|26
1632860700000|2021-09-28 20:25:00|7180.6|7177.6|7183.1|7180.1|7183.6|7180.6|7179.1|7176.1|10
1632861000000|2021-09-28 20:30:00|7182.6|7179.6|7179.6|7176.6|7182.6|7179.6|7179.6|7176.6|16
1632861300000|2021-09-28 20:35:00|7180.6|7177.6|7179.6|7176.6|7181.1|7178.1|7179.6|7176.6|4
1632861600000|2021-09-28 20:40:00|7180.1|7177.1|7181.6|7178.6|7181.6|7178.6|7179.1|7176.1|9
1632861900000|2021-09-28 20:45:00|7180.6|7177.6|7183.6|7180.6|7185.6|7182.6|7180.6|7177.6|45
1632862200000|2021-09-28 20:50:00|7183.1|7180.1|7182.1|7179.1|7183.1|7180.1|7180.6|7177.6|20
1632862500000|2021-09-28 20:55:00|7182.6|7179.6|7183.1|7180.1|7184.6|7181.6|7181.6|7178.6|10
1632862800000|2021-09-28 21:00:00|7182.2|7178.2|7182.9|7178.9|7183.1|7179.1|7181.8|7177.8|0
1632863100000|2021-09-28 21:05:00|7182.8|7178.8|7183.8|7179.8|7183.8|7179.8|7182.4|7178.4|0
1632863400000|2021-09-28 21:10:00|7183.9|7179.9|7184.3|7180.3|7184.6|7180.6|7183.9|7179.9|0
1632863700000|2021-09-28 21:15:00|7184.4|7180.4|7183.4|7179.4|7184.4|7180.4|7183|7179|0
1632864000000|2021-09-28 21:20:00|7183.3|7179.3|7184.2|7180.2|7184.4|7180.4|7183.1|7179.1|0
1632864300000|2021-09-28 21:25:00|7184|7180|7183.8|7179.8|7184.2|7180.2|7183.6|7179.6|0
1632864600000|2021-09-28 21:30:00|7183.7|7179.7|7183|7179|7183.7|7179.7|7182.9|7178.9|0
1632864900000|2021-09-28 21:35:00|7182.9|7178.9|7182.4|7178.4|7182.9|7178.9|7182.2|7178.2|0
1632865200000|2021-09-28 21:40:00|7182.3|7178.3|7182.5|7178.5|7183.1|7179.1|7182.3|7178.3|0
1632865500000|2021-09-28 21:45:00|7182.4|7178.4|7182.8|7178.8|7183.3|7179.3|7182.3|7178.3|0
1632865800000|2021-09-28 21:50:00|7182.9|7178.9|7183.2|7179.2|7183.4|7179.4|7182.9|7178.9|0
1632866100000|2021-09-28 21:55:00|7183.1|7179.1|7183|7179|7184.4|7180.4|7182.9|7178.9|0
1632866400000|2021-09-28 22:00:00|7186.8|7182.8|7184.5|7180.5|7189.8|7185.8|7182.5|7178.5|0
1632866700000|2021-09-28 22:05:00|7184.1|7180.1|7186.4|7182.4|7187.9|7183.9|7184.1|7180.1|0
1632867000000|2021-09-28 22:10:00|7186.6|7182.6|7186.8|7182.8|7189|7185|7186.3|7182.3|0
1632867300000|2021-09-28 22:15:00|7187.2|7183.2|7188.1|7184.1|7189.5|7185.5|7187.2|7183.2|0
1632867600000|2021-09-28 22:20:00|7188.5|7184.5|7187.2|7183.2|7190.8|7186.8|7186.8|7182.8|0
1632867900000|2021-09-28 22:25:00|7187.4|7183.4|7187.4|7183.4|7188.3|7184.3|7185|7181|0
1632868200000|2021-09-28 22:30:00|7187.9|7183.9|7196.9|7192.9|7196.9|7192.9|7187.4|7183.4|0
1632868500000|2021-09-28 22:35:00|7197.4|7193.4|7191.7|7187.7|7198.4|7194.4|7191.7|7187.7|0
1632868800000|2021-09-28 22:40:00|7192.2|7188.2|7187.4|7183.4|7193.8|7189.8|7186|7182|0
1632869100000|2021-09-28 22:45:00|7187|7183|7195.8|7191.8|7195.8|7191.8|7187|7183|0
1632869400000|2021-09-28 22:50:00|7195.4|7191.4|7194.1|7190.1|7195.4|7191.4|7192.3|7188.3|0
1632869700000|2021-09-28 22:55:00|7193.9|7189.9|7193.8|7189.8|7195.5|7191.5|7193.8|7189.8|0
1632870000000|2021-09-28 23:00:00|7194.2|7190.2|7194.8|7190.8|7197.2|7193.2|7191.4|7187.4|0
1632870300000|2021-09-28 23:05:00|7195.7|7191.7|7194.5|7190.5|7196.2|7192.2|7193.8|7189.8|0
1632870600000|2021-09-28 23:10:00|7195|7191|7195.9|7191.9|7195.9|7191.9|7192.2|7188.2|0
1632870900000|2021-09-28 23:15:00|7195.8|7191.8|7202.6|7198.6|7204.3|7200.3|7195.8|7191.8|0
1632871200000|2021-09-28 23:20:00|7202.9|7198.9|7203.8|7199.8|7205.7|7201.7|7202|7198|0
1632871500000|2021-09-28 23:25:00|7203.6|7199.6|7202|7198|7203.8|7199.8|7200.7|7196.7|0
1632871800000|2021-09-28 23:30:00|7201.5|7197.5|7189.5|7185.5|7201.5|7197.5|7189.1|7185.1|0
1632872100000|2021-09-28 23:35:00|7189.3|7185.3|7189.8|7185.8|7190.2|7186.2|7184.8|7180.8|0
1632872400000|2021-09-28 23:40:00|7190.2|7186.2|7189.6|7185.6|7190.7|7186.7|7188.2|7184.2|0
1632872700000|2021-09-28 23:45:00|7190|7186|7189.7|7185.7|7195.7|7191.7|7189.2|7185.2|0
1632873000000|2021-09-28 23:50:00|7189.1|7187.1|7188.1|7186.1|7193.1|7191.1|7181.1|7179.1|549
1632873300000|2021-09-28 23:55:00|7188.6|7186.6|7194.6|7192.6|7195.1|7193.1|7188.6|7186.6|162
1632873600000|2021-09-29 00:00:00|7195.1|7193.1|7186.6|7185.6|7196.6|7195.6|7184.6|7183.6|757
1632873900000|2021-09-29 00:05:00|7185.6|7184.6|7173.6|7172.6|7191.6|7190.6|7173.6|7172.6|984
1632874200000|2021-09-29 00:10:00|7174.1|7173.1|7168.1|7167.1|7177.1|7176.1|7165.6|7164.6|1109
1632874500000|2021-09-29 00:15:00|7168.6|7167.6|7167.6|7166.6|7177.6|7176.6|7163.6|7162.6|844
1632874800000|2021-09-29 00:20:00|7168.1|7167.1|7170.6|7169.6|7177.6|7176.6|7166.1|7165.1|657
1632875100000|2021-09-29 00:25:00|7169.6|7168.6|7167.1|7166.1|7172.6|7171.6|7164.6|7163.6|455
1632875400000|2021-09-29 00:30:00|7167.6|7166.6|7172.6|7171.6|7177.6|7176.6|7167.6|7166.6|400
1632875700000|2021-09-29 00:35:00|7173.1|7172.1|7193.6|7192.6|7193.6|7192.6|7173.1|7172.1|582
1632876000000|2021-09-29 00:40:00|7193.1|7192.1|7196.6|7195.6|7199.6|7198.6|7189.1|7188.1|600
1632876300000|2021-09-29 00:45:00|7196.1|7195.1|7199.1|7198.1|7201.6|7200.6|7194.6|7193.6|447
1632876600000|2021-09-29 00:50:00|7198.6|7197.6|7203.1|7202.1|7205.1|7204.1|7197.6|7196.6|405
1632876900000|2021-09-29 00:55:00|7203.6|7202.6|7198.1|7197.1|7204.6|7203.6|7193.1|7192.1|296
1632877200000|2021-09-29 01:00:00|7197.6|7196.6|7195.1|7194.1|7206.1|7205.1|7194.1|7193.1|276
1632877500000|2021-09-29 01:05:00|7195.6|7194.6|7188.6|7187.6|7201.1|7200.1|7188.6|7187.6|314
1632877800000|2021-09-29 01:10:00|7188.1|7187.1|7189.6|7188.6|7190.6|7189.6|7181.6|7180.6|454
1632878100000|2021-09-29 01:15:00|7188.6|7187.6|7177.1|7176.1|7190.6|7189.6|7176.6|7175.6|343
1632878400000|2021-09-29 01:20:00|7177.6|7176.6|7166.6|7165.6|7179.6|7178.6|7165.6|7164.6|618
1632878700000|2021-09-29 01:25:00|7167.1|7166.1|7161.6|7160.6|7171.6|7170.6|7161.1|7160.1|410
1632879000000|2021-09-29 01:30:00|7160.6|7159.6|7160.1|7159.1|7161.6|7160.6|7151.6|7150.6|839
1632879300000|2021-09-29 01:35:00|7160.6|7159.6|7162.1|7161.1|7165.6|7164.6|7158.1|7157.1|445
1632879600000|2021-09-29 01:40:00|7162.6|7161.6|7170.6|7169.6|7173.6|7172.6|7161.6|7160.6|425
1632879900000|2021-09-29 01:45:00|7171.1|7170.1|7163.6|7162.6|7173.1|7172.1|7162.6|7161.6|520
1632880200000|2021-09-29 01:50:00|7163.1|7162.1|7144.1|7143.1|7163.1|7162.1|7140.6|7139.6|1109
1632880500000|2021-09-29 01:55:00|7144.6|7143.6|7149.6|7148.6|7149.6|7148.6|7137.6|7136.6|877
1632880800000|2021-09-29 02:00:00|7148.6|7147.6|7161.6|7160.6|7162.6|7161.6|7144.6|7143.6|539
1632881100000|2021-09-29 02:05:00|7162.1|7161.1|7158.1|7157.1|7162.6|7161.6|7155.1|7154.1|430
1632881400000|2021-09-29 02:10:00|7158.6|7157.6|7156.1|7155.1|7161.6|7160.6|7154.6|7153.6|346
1632881700000|2021-09-29 02:15:00|7156.6|7155.6|7163.6|7162.6|7163.6|7162.6|7151.6|7150.6|399
1632882000000|2021-09-29 02:20:00|7163.1|7162.1|7171.1|7170.1|7171.6|7170.6|7160.6|7159.6|324
1632882300000|2021-09-29 02:25:00|7171.6|7170.6|7183.6|7182.6|7184.6|7183.6|7168.6|7167.6|556
1632882600000|2021-09-29 02:30:00|7182.6|7181.6|7182.6|7181.6|7185.6|7184.6|7180.6|7179.6|252
1632882900000|2021-09-29 02:35:00|7183.1|7182.1|7180.6|7179.6|7183.6|7182.6|7177.6|7176.6|223
1632883200000|2021-09-29 02:40:00|7181.1|7180.1|7180.6|7179.6|7183.6|7182.6|7178.6|7177.6|269
1632883500000|2021-09-29 02:45:00|7180.1|7179.1|7177.6|7176.6|7181.6|7180.6|7174.6|7173.6|238
1632883800000|2021-09-29 02:50:00|7178.1|7177.1|7182.6|7181.6|7183.6|7182.6|7176.6|7175.6|225
1632884100000|2021-09-29 02:55:00|7183.1|7182.1|7181.6|7180.6|7184.6|7183.6|7180.6|7179.6|193
1632884400000|2021-09-29 03:00:00|7182.1|7181.1|7181.1|7180.1|7187.1|7186.1|7181.1|7180.1|289
1632884700000|2021-09-29 03:05:00|7180.6|7179.6|7181.6|7180.6|7183.6|7182.6|7180.1|7179.1|383
1632885000000|2021-09-29 03:10:00|7180.6|7179.6|7188.6|7187.6|7189.6|7188.6|7180.6|7179.6|304
1632885300000|2021-09-29 03:15:00|7188.1|7187.1|7187.6|7186.6|7188.6|7187.6|7183.1|7182.1|167
1632885600000|2021-09-29 03:20:00|7187.1|7186.1|7189.6|7188.6|7192.6|7191.6|7186.6|7185.6|306
1632885900000|2021-09-29 03:25:00|7190.6|7189.6|7195.6|7194.6|7195.6|7194.6|7190.6|7189.6|248
1632886200000|2021-09-29 03:30:00|7196.1|7195.1|7191.6|7190.6|7196.1|7195.1|7190.6|7189.6|179
1632886500000|2021-09-29 03:35:00|7192.1|7191.1|7191.6|7190.6|7195.6|7194.6|7190.6|7189.6|272
1632886800000|2021-09-29 03:40:00|7192.1|7191.1|7195.6|7194.6|7195.6|7194.6|7189.6|7188.6|367
1632887100000|2021-09-29 03:45:00|7196.1|7195.1|7190.6|7189.6|7196.6|7195.6|7190.1|7189.1|214
1632887400000|2021-09-29 03:50:00|7190.1|7189.1|7191.6|7190.6|7194.6|7193.6|7188.6|7187.6|199
1632887700000|2021-09-29 03:55:00|7191.1|7190.1|7190.6|7189.6|7192.6|7191.6|7188.6|7187.6|217
1632888000000|2021-09-29 04:00:00|7191.1|7190.1|7189.1|7188.1|7191.1|7190.1|7187.1|7186.1|217
1632888300000|2021-09-29 04:05:00|7188.6|7187.6|7182.6|7181.6|7190.6|7189.6|7182.6|7181.6|230
1632888600000|2021-09-29 04:10:00|7182.1|7181.1|7181.6|7180.6|7182.6|7181.6|7180.1|7179.1|281
1632888900000|2021-09-29 04:15:00|7181.1|7180.1|7182.6|7181.6|7186.6|7185.6|7180.1|7179.1|373
1632889200000|2021-09-29 04:20:00|7183.1|7182.1|7184.6|7183.6|7185.6|7184.6|7181.1|7180.1|253
1632889500000|2021-09-29 04:25:00|7185.1|7184.1|7186.6|7185.6|7189.6|7188.6|7184.6|7183.6|240
1632889800000|2021-09-29 04:30:00|7187.1|7186.1|7196.6|7195.6|7196.6|7195.6|7186.1|7185.1|262
1632890100000|2021-09-29 04:35:00|7196.1|7195.1|7193.6|7192.6|7196.6|7195.6|7189.6|7188.6|248
1632890400000|2021-09-29 04:40:00|7194.1|7193.1|7196.6|7195.6|7197.6|7196.6|7193.1|7192.1|124
1632890700000|2021-09-29 04:45:00|7197.1|7196.1|7200.6|7199.6|7201.6|7200.6|7197.1|7196.1|215
1632891000000|2021-09-29 04:50:00|7201.1|7200.1|7199.6|7198.6|7202.6|7201.6|7198.6|7197.6|189
1632891300000|2021-09-29 04:55:00|7200.6|7199.6|7202.1|7201.1|7203.1|7202.1|7199.6|7198.6|155
1632891600000|2021-09-29 05:00:00|7202.6|7201.6|7206.6|7205.6|7206.6|7205.6|7194.6|7193.6|457
1632891900000|2021-09-29 05:05:00|7206.1|7205.1|7195.6|7194.6|7206.1|7205.1|7193.6|7192.6|434
1632892200000|2021-09-29 05:10:00|7196.1|7195.1|7188.6|7187.6|7197.1|7196.1|7186.6|7185.6|487
1632892500000|2021-09-29 05:15:00|7188.1|7187.1|7191.6|7190.6|7194.6|7193.6|7188.1|7187.1|406
1632892800000|2021-09-29 05:20:00|7192.1|7191.1|7186.1|7185.1|7193.1|7192.1|7185.6|7184.6|340
1632893100000|2021-09-29 05:25:00|7186.6|7185.6|7188.1|7187.1|7188.6|7187.6|7185.6|7184.6|280
1632893400000|2021-09-29 05:30:00|7186.6|7185.6|7180.6|7179.6|7189.6|7188.6|7178.6|7177.6|590
1632893700000|2021-09-29 05:35:00|7180.1|7179.1|7178.1|7177.1|7183.6|7182.6|7174.6|7173.6|532
1632894000000|2021-09-29 05:40:00|7177.6|7176.6|7181.1|7180.1|7181.6|7180.6|7174.6|7173.6|364
1632894300000|2021-09-29 05:45:00|7180.6|7179.6|7179.6|7178.6|7186.6|7185.6|7178.6|7177.6|442
1632894600000|2021-09-29 05:50:00|7179.1|7178.1|7171.6|7170.6|7182.1|7181.1|7170.6|7169.6|528
1632894900000|2021-09-29 05:55:00|7172.1|7171.1|7172.1|7171.1|7175.6|7174.6|7164.6|7163.6|707
1632895200000|2021-09-29 06:00:00|7172.6|7170.6|7189.1|7187.1|7192.6|7190.6|7172.6|7170.6|1267
1632895500000|2021-09-29 06:05:00|7188.6|7186.6|7199.1|7197.1|7199.1|7197.1|7179.1|7177.1|3683
1632895800000|2021-09-29 06:10:00|7200.1|7198.1|7196.1|7194.1|7203.6|7201.6|7191.6|7189.6|2164
1632896100000|2021-09-29 06:15:00|7196.6|7194.6|7200.6|7198.6|7201.1|7199.1|7194.6|7192.6|499
1632896400000|2021-09-29 06:20:00|7201.1|7199.1|7200.1|7198.1|7203.1|7201.1|7199.1|7197.1|469
1632896700000|2021-09-29 06:25:00|7200.6|7198.6|7201.6|7199.6|7204.1|7202.1|7197.6|7195.6|1225
1632897000000|2021-09-29 06:30:00|7201.5|7197.5|7196.3|7192.3|7202.8|7198.8|7195|7191|0
1632897300000|2021-09-29 06:35:00|7199.1|7195.1|7199.8|7195.8|7200.4|7196.4|7195.8|7191.8|0
1632897600000|2021-09-29 06:40:00|7199.4|7195.4|7204.9|7200.9|7205.2|7201.2|7195.3|7191.3|0
1632897900000|2021-09-29 06:45:00|7204.8|7200.8|7206.7|7202.7|7207.9|7203.9|7204.2|7200.2|0
1632898200000|2021-09-29 06:50:00|7206.9|7202.9|7206.2|7202.2|7209.9|7205.9|7205.8|7201.8|0
1632898500000|2021-09-29 06:55:00|7206|7202|7203.1|7199.1|7208|7204|7201.4|7197.4|0
1632898800000|2021-09-29 07:00:00|7203.2|7199.2|7194.3|7190.3|7212.9|7208.9|7193.8|7189.8|0
1632899100000|2021-09-29 07:05:00|7194.7|7190.7|7203.6|7199.6|7205.6|7201.6|7194.2|7190.2|0
1632899400000|2021-09-29 07:10:00|7203.7|7199.7|7220.6|7217.6|7220.6|7217.6|7203.7|7199.7|391
1632899700000|2021-09-29 07:15:00|7221.6|7218.6|7223.1|7220.1|7224.6|7221.6|7219.6|7216.6|710
1632900000000|2021-09-29 07:20:00|7223.6|7220.6|7228.6|7225.6|7229.6|7226.6|7223.6|7220.6|182
1632900300000|2021-09-29 07:25:00|7228.1|7225.1|7220.6|7217.6|7229.1|7226.1|7219.6|7216.6|234
1632900600000|2021-09-29 07:30:00|7220.1|7217.1|7223.6|7220.6|7224.6|7221.6|7219.6|7216.6|97
1632900900000|2021-09-29 07:35:00|7224.1|7221.1|7227.1|7224.1|7227.6|7224.6|7222.6|7219.6|124
1632901200000|2021-09-29 07:40:00|7226.6|7223.6|7226.6|7223.6|7227.6|7224.6|7224.6|7221.6|93
1632901500000|2021-09-29 07:45:00|7227.1|7224.1|7224.6|7221.6|7227.6|7224.6|7223.6|7220.6|121
1632901800000|2021-09-29 07:50:00|7225.1|7222.1|7221.6|7218.6|7227.1|7224.1|7221.6|7218.6|132
1632902100000|2021-09-29 07:55:00|7222.1|7219.1|7226.6|7223.6|7226.6|7223.6|7221.6|7218.6|27
1632902400000|2021-09-29 08:00:00|7227.1|7224.1|7228.1|7225.1|7229.6|7226.6|7226.6|7223.6|43
1632902700000|2021-09-29 08:05:00|7227.6|7224.6|7222.6|7219.6|7228.1|7225.1|7220.1|7217.1|79
1632903000000|2021-09-29 08:10:00|7222.1|7219.1|7218.6|7215.6|7225.1|7222.1|7218.1|7215.1|66
1632903300000|2021-09-29 08:15:00|7218.1|7215.1|7212.6|7209.6|7221.6|7218.6|7212.1|7209.1|224
1632903600000|2021-09-29 08:20:00|7212.1|7209.1|7215.1|7212.1|7215.6|7212.6|7211.6|7208.6|61
1632903900000|2021-09-29 08:25:00|7214.6|7211.6|7214.6|7211.6|7217.1|7214.1|7212.1|7209.1|84
1632904200000|2021-09-29 08:30:00|7214.1|7211.1|7217.6|7214.6|7219.1|7216.1|7213.6|7210.6|73
1632904500000|2021-09-29 08:35:00|7217.1|7214.1|7216.6|7213.6|7217.6|7214.6|7214.6|7211.6|31
1632904800000|2021-09-29 08:40:00|7217.1|7214.1|7217.1|7214.1|7220.6|7217.6|7216.6|7213.6|43
1632905100000|2021-09-29 08:45:00|7217.6|7214.6|7219.6|7216.6|7219.6|7216.6|7216.6|7213.6|37
1632905400000|2021-09-29 08:50:00|7220.1|7217.1|7217.6|7214.6|7220.1|7217.1|7215.6|7212.6|89
1632905700000|2021-09-29 08:55:00|7217.1|7214.1|7220.6|7217.6|7220.6|7217.6|7216.6|7213.6|61
1632906000000|2021-09-29 09:00:00|7220.1|7217.1|7221.6|7218.6|7221.6|7218.6|7219.6|7216.6|95
1632906300000|2021-09-29 09:05:00|7222.1|7219.1|7222.6|7219.6|7223.6|7220.6|7221.6|7218.6|76
1632906600000|2021-09-29 09:10:00|7223.1|7220.1|7223.6|7220.6|7224.1|7221.1|7221.6|7218.6|102
1632906900000|2021-09-29 09:15:00|7224.1|7221.1|7223.6|7220.6|7226.6|7223.6|7222.1|7219.1|190
1632907200000|2021-09-29 09:20:00|7223.1|7220.1|7221.1|7218.1|7225.6|7222.6|7220.1|7217.1|37
1632907500000|2021-09-29 09:25:00|7221.6|7218.6|7224.6|7221.6|7225.6|7222.6|7220.6|7217.6|44
1632907800000|2021-09-29 09:30:00|7225.1|7222.1|7225.6|7222.6|7226.6|7223.6|7223.6|7220.6|29
1632908100000|2021-09-29 09:35:00|7225.1|7222.1|7224.6|7221.6|7225.1|7222.1|7222.6|7219.6|20
1632908400000|2021-09-29 09:40:00|7225.1|7222.1|7227.6|7224.6|7228.6|7225.6|7224.6|7221.6|46
1632908700000|2021-09-29 09:45:00|7228.1|7225.1|7228.1|7225.1|7229.6|7226.6|7227.6|7224.6|46
1632909000000|2021-09-29 09:50:00|7228.6|7225.6|7229.6|7226.6|7230.6|7227.6|7228.6|7225.6|34
1632909300000|2021-09-29 09:55:00|7228.6|7225.6|7230.6|7227.6|7231.6|7228.6|7228.6|7225.6|27
1632909600000|2021-09-29 10:00:00|7231.1|7228.1|7232.1|7229.1|7234.1|7231.1|7231.1|7228.1|55
1632909900000|2021-09-29 10:05:00|7232.6|7229.6|7229.6|7226.6|7233.1|7230.1|7229.6|7226.6|43
1632910200000|2021-09-29 10:10:00|7230.1|7227.1|7228.6|7225.6|7231.1|7228.1|7227.6|7224.6|38
1632910500000|2021-09-29 10:15:00|7229.1|7226.1|7230.6|7227.6|7231.6|7228.6|7229.1|7226.1|51
1632910800000|2021-09-29 10:20:00|7231.1|7228.1|7229.6|7226.6|7231.6|7228.6|7228.6|7225.6|52
1632911100000|2021-09-29 10:25:00|7230.1|7227.1|7229.6|7226.6|7230.6|7227.6|7229.6|7226.6|18
1632911400000|2021-09-29 10:30:00|7230.1|7227.1|7228.1|7225.1|7231.6|7228.6|7227.6|7224.6|35
1632911700000|2021-09-29 10:35:00|7228.6|7225.6|7227.6|7224.6|7229.1|7226.1|7227.6|7224.6|29
1632912000000|2021-09-29 10:40:00|7228.1|7225.1|7229.6|7226.6|7231.6|7228.6|7227.6|7224.6|61
1632912300000|2021-09-29 10:45:00|7230.1|7227.1|7229.6|7226.6|7230.6|7227.6|7228.6|7225.6|31
1632912600000|2021-09-29 10:50:00|7229.1|7226.1|7228.6|7225.6|7229.1|7226.1|7227.6|7224.6|13
1632912900000|2021-09-29 10:55:00|7228.1|7225.1|7225.1|7222.1|7228.1|7225.1|7224.1|7221.1|48
1632913200000|2021-09-29 11:00:00|7224.6|7221.6|7226.6|7223.6|7228.6|7225.6|7224.6|7221.6|42
1632913500000|2021-09-29 11:05:00|7227.6|7224.6|7224.6|7221.6|7229.6|7226.6|7223.1|7220.1|80
1632913800000|2021-09-29 11:10:00|7224.1|7221.1|7226.6|7223.6|7228.1|7225.1|7224.1|7221.1|32
1632914100000|2021-09-29 11:15:00|7227.1|7224.1|7227.1|7224.1|7228.1|7225.1|7224.6|7221.6|49
1632914400000|2021-09-29 11:20:00|7226.6|7223.6|7228.6|7225.6|7229.1|7226.1|7226.1|7223.1|47
1632914700000|2021-09-29 11:25:00|7227.6|7224.6|7228.1|7225.1|7228.1|7225.1|7224.6|7221.6|75
1632915000000|2021-09-29 11:30:00|7227.6|7224.6|7231.6|7228.6|7232.6|7229.6|7226.6|7223.6|64
1632915300000|2021-09-29 11:35:00|7231.1|7228.1|7219.6|7216.6|7231.1|7228.1|7218.6|7215.6|64
1632915600000|2021-09-29 11:40:00|7220.6|7217.6|7225.1|7222.1|7226.1|7223.1|7219.6|7216.6|54
1632915900000|2021-09-29 11:45:00|7224.6|7221.6|7223.1|7220.1|7226.6|7223.6|7222.6|7219.6|74
1632916200000|2021-09-29 11:50:00|7223.6|7220.6|7225.1|7222.1|7225.6|7222.6|7223.1|7220.1|36
1632916500000|2021-09-29 11:55:00|7224.6|7221.6|7223.6|7220.6|7225.6|7222.6|7222.6|7219.6|38
1632916800000|2021-09-29 12:00:00|7223.1|7220.1|7227.6|7224.6|7227.6|7224.6|7222.6|7219.6|46
1632917100000|2021-09-29 12:05:00|7227.1|7224.1|7226.6|7223.6|7227.6|7224.6|7225.6|7222.6|15
1632917400000|2021-09-29 12:10:00|7227.1|7224.1|7224.6|7221.6|7227.6|7224.6|7224.6|7221.6|17
1632917700000|2021-09-29 12:15:00|7225.1|7222.1|7223.1|7220.1|7225.1|7222.1|7221.6|7218.6|34
1632918000000|2021-09-29 12:20:00|7222.6|7219.6|7223.1|7220.1|7224.1|7221.1|7222.1|7219.1|18
1632918300000|2021-09-29 12:25:00|7223.6|7220.6|7220.6|7217.6|7223.6|7220.6|7220.6|7217.6|29
1632918600000|2021-09-29 12:30:00|7221.1|7218.1|7220.1|7217.1|7224.1|7221.1|7218.6|7215.6|57
1632918900000|2021-09-29 12:35:00|7220.6|7217.6|7221.6|7218.6|7222.1|7219.1|7218.1|7215.1|113
1632919200000|2021-09-29 12:40:00|7222.1|7219.1|7223.1|7220.1|7224.6|7221.6|7220.6|7217.6|46
1632919500000|2021-09-29 12:45:00|7222.6|7219.6|7227.1|7224.1|7227.6|7224.6|7222.1|7219.1|40
1632919800000|2021-09-29 12:50:00|7226.6|7223.6|7226.6|7223.6|7227.6|7224.6|7225.1|7222.1|35
1632920100000|2021-09-29 12:55:00|7226.1|7223.1|7226.6|7223.6|7227.6|7224.6|7224.6|7221.6|29
1632920400000|2021-09-29 13:00:00|7227.1|7224.1|7229.6|7226.6|7230.6|7227.6|7225.1|7222.1|74
1632920700000|2021-09-29 13:05:00|7230.1|7227.1|7224.6|7221.6|7230.1|7227.1|7222.6|7219.6|93
1632921000000|2021-09-29 13:10:00|7224.1|7221.1|7224.6|7221.6|7226.6|7223.6|7223.6|7220.6|25
1632921300000|2021-09-29 13:15:00|7225.1|7222.1|7219.1|7216.1|7225.6|7222.6|7218.6|7215.6|67
1632921600000|2021-09-29 13:20:00|7219.6|7216.6|7222.6|7219.6|7223.6|7220.6|7217.6|7214.6|52
1632921900000|2021-09-29 13:25:00|7223.1|7220.1|7221.1|7218.1|7226.1|7223.1|7220.6|7217.6|63
1632922200000|2021-09-29 13:30:00|7221.6|7218.6|7210.6|7207.6|7223.6|7220.6|7210.6|7207.6|227
1632922500000|2021-09-29 13:35:00|7211.1|7208.1|7213.1|7210.1|7214.6|7211.6|7209.1|7206.1|201
1632922800000|2021-09-29 13:40:00|7213.6|7210.6|7210.6|7207.6|7217.1|7214.1|7209.6|7206.6|154
1632923100000|2021-09-29 13:45:00|7211.1|7208.1|7216.6|7213.6|7216.6|7213.6|7206.6|7203.6|102
1632923400000|2021-09-29 13:50:00|7217.1|7214.1|7227.6|7224.6|7229.6|7226.6|7215.1|7212.1|124
1632923700000|2021-09-29 13:55:00|7228.1|7225.1|7228.6|7225.6|7230.6|7227.6|7222.1|7219.1|97
1632924000000|2021-09-29 14:00:00|7228.1|7225.1|7229.6|7226.6|7233.6|7230.6|7228.1|7225.1|205
1632924300000|2021-09-29 14:05:00|7230.1|7227.1|7237.6|7234.6|7237.6|7234.6|7227.6|7224.6|145
1632924600000|2021-09-29 14:10:00|7238.6|7235.6|7233.6|7230.6|7238.6|7235.6|7233.1|7230.1|137
1632924900000|2021-09-29 14:15:00|7234.1|7231.1|7239.6|7236.6|7240.1|7237.1|7234.1|7231.1|100
1632925200000|2021-09-29 14:20:00|7240.6|7237.6|7234.6|7231.6|7244.6|7241.6|7234.6|7231.6|259
1632925500000|2021-09-29 14:25:00|7234.1|7231.1|7222.1|7219.1|7234.1|7231.1|7222.1|7219.1|303
1632925800000|2021-09-29 14:30:00|7222.6|7219.6|7229.6|7226.6|7229.6|7226.6|7220.6|7217.6|204
1632926100000|2021-09-29 14:35:00|7229.1|7226.1|7230.1|7227.1|7232.6|7229.6|7227.1|7224.1|187
1632926400000|2021-09-29 14:40:00|7230.6|7227.6|7237.6|7234.6|7237.6|7234.6|7230.6|7227.6|108
1632926700000|2021-09-29 14:45:00|7238.1|7235.1|7247.6|7244.6|7250.1|7247.1|7237.6|7234.6|274
1632927000000|2021-09-29 14:50:00|7248.6|7245.6|7249.6|7246.6|7252.1|7249.1|7247.6|7244.6|277
1632927300000|2021-09-29 14:55:00|7250.1|7247.1|7246.1|7243.1|7252.6|7249.6|7242.6|7239.6|295
1632927600000|2021-09-29 15:00:00|7246.6|7243.6|7246.6|7243.6|7249.6|7246.6|7241.6|7238.6|335
1632927900000|2021-09-29 15:05:00|7246.1|7243.1|7242.6|7239.6|7248.6|7245.6|7242.6|7239.6|119
1632928200000|2021-09-29 15:10:00|7242.1|7239.1|7241.1|7238.1|7243.6|7240.6|7239.6|7236.6|81
1632928500000|2021-09-29 15:15:00|7240.6|7237.6|7241.1|7238.1|7243.1|7240.1|7238.6|7235.6|57
1632928800000|2021-09-29 15:20:00|7241.6|7238.6|7240.1|7237.1|7241.6|7238.6|7237.1|7234.1|69
1632929100000|2021-09-29 15:25:00|7239.6|7236.6|7237.1|7234.1|7239.6|7236.6|7235.6|7232.6|123
1632929400000|2021-09-29 15:30:00|7237.6|7234.6|7236.6|7233.6|7237.6|7234.6|7233.1|7230.1|75
1632929700000|2021-09-29 15:35:00|7236.1|7233.1|7229.1|7226.1|7236.1|7233.1|7228.1|7225.1|36
1632930000000|2021-09-29 15:40:00|7228.6|7225.6|7228.1|7225.1|7229.6|7226.6|7225.1|7222.1|34
1632930300000|2021-09-29 15:45:00|7227.6|7224.6|7229.6|7226.6|7231.6|7228.6|7225.1|7222.1|37
1632930600000|2021-09-29 15:50:00|7229.1|7226.1|7230.6|7227.6|7233.1|7230.1|7229.1|7226.1|59
1632930900000|2021-09-29 15:55:00|7231.1|7228.1|7233.6|7230.6|7234.1|7231.1|7228.1|7225.1|34
1632931200000|2021-09-29 16:00:00|7234.1|7231.1|7236.6|7233.6|7236.6|7233.6|7231.6|7228.6|16
1632931500000|2021-09-29 16:05:00|7236.1|7233.1|7233.6|7230.6|7237.6|7234.6|7233.1|7230.1|26
1632931800000|2021-09-29 16:10:00|7234.1|7231.1|7225.6|7222.6|7234.1|7231.1|7224.1|7221.1|36
1632932100000|2021-09-29 16:15:00|7225.1|7222.1|7224.6|7221.6|7225.1|7222.1|7220.6|7217.6|47
1632932400000|2021-09-29 16:20:00|7225.1|7222.1|7217.6|7214.6|7225.6|7222.6|7216.1|7213.1|50
1632932700000|2021-09-29 16:25:00|7217.1|7214.1|7217.6|7214.6|7220.6|7217.6|7215.6|7212.6|47
1632933000000|2021-09-29 16:30:00|7218.1|7215.1|7223.6|7220.6|7224.1|7221.1|7217.1|7214.1|8
1632933300000|2021-09-29 16:35:00|7224.1|7221.1|7223.6|7220.6|7225.1|7222.1|7221.1|7218.1|14
1632933600000|2021-09-29 16:40:00|7224.1|7221.1|7222.1|7219.1|7225.6|7222.6|7221.1|7218.1|9
1632933900000|2021-09-29 16:45:00|7222.6|7219.6|7224.6|7221.6|7225.1|7222.1|7220.1|7217.1|17
1632934200000|2021-09-29 16:50:00|7224.1|7221.1|7228.1|7225.1|7228.6|7225.6|7222.6|7219.6|15
1632934500000|2021-09-29 16:55:00|7228.6|7225.6|7225.1|7222.1|7229.6|7226.6|7225.1|7222.1|20
1632934800000|2021-09-29 17:00:00|7225.6|7222.6|7220.6|7217.6|7225.6|7222.6|7220.6|7217.6|15
1632935100000|2021-09-29 17:05:00|7220.1|7217.1|7223.1|7220.1|7223.1|7220.1|7218.1|7215.1|20
1632935400000|2021-09-29 17:10:00|7222.6|7219.6|7221.6|7218.6|7225.6|7222.6|7220.6|7217.6|15
1632935700000|2021-09-29 17:15:00|7222.1|7219.1|7226.1|7223.1|7226.6|7223.6|7219.6|7216.6|7
1632936000000|2021-09-29 17:20:00|7225.6|7222.6|7225.6|7222.6|7226.6|7223.6|7224.6|7221.6|21
1632936300000|2021-09-29 17:25:00|7226.1|7223.1|7221.1|7218.1|7226.6|7223.6|7219.6|7216.6|22
1632936600000|2021-09-29 17:30:00|7221.6|7218.6|7218.1|7215.1|7221.6|7218.6|7215.6|7212.6|42
1632936900000|2021-09-29 17:35:00|7218.6|7215.6|7217.1|7214.1|7218.6|7215.6|7215.6|7212.6|14
1632937200000|2021-09-29 17:40:00|7217.6|7214.6|7218.1|7215.1|7219.6|7216.6|7214.1|7211.1|7
1632937500000|2021-09-29 17:45:00|7218.6|7215.6|7215.1|7212.1|7219.1|7216.1|7214.6|7211.6|3
1632937800000|2021-09-29 17:50:00|7215.6|7212.6|7219.1|7216.1|7219.6|7216.6|7214.6|7211.6|46
1632938100000|2021-09-29 17:55:00|7218.6|7215.6|7221.6|7218.6|7221.6|7218.6|7217.6|7214.6|23
1632938400000|2021-09-29 18:00:00|7221.1|7218.1|7222.1|7219.1|7225.1|7222.1|7220.6|7217.6|25
1632938700000|2021-09-29 18:05:00|7222.6|7219.6|7229.1|7226.1|7229.6|7226.6|7221.6|7218.6|22
1632939000000|2021-09-29 18:10:00|7229.6|7226.6|7235.6|7232.6|7235.6|7232.6|7229.6|7226.6|42
1632939300000|2021-09-29 18:15:00|7235.1|7232.1|7233.6|7230.6|7235.6|7232.6|7233.6|7230.6|16
1632939600000|2021-09-29 18:20:00|7234.1|7231.1|7230.6|7227.6|7234.6|7231.6|7230.1|7227.1|13
1632939900000|2021-09-29 18:25:00|7231.1|7228.1|7229.6|7226.6|7231.6|7228.6|7229.6|7226.6|10
1632940200000|2021-09-29 18:30:00|7230.1|7227.1|7234.1|7231.1|7234.1|7231.1|7230.1|7227.1|19
1632940500000|2021-09-29 18:35:00|7233.6|7230.6|7232.1|7229.1|7233.6|7230.6|7231.6|7228.6|12
1632940800000|2021-09-29 18:40:00|7231.6|7228.6|7234.6|7231.6|7235.6|7232.6|7231.6|7228.6|13
1632941100000|2021-09-29 18:45:00|7235.1|7232.1|7232.6|7229.6|7236.1|7233.1|7231.1|7228.1|39
1632941400000|2021-09-29 18:50:00|7233.1|7230.1|7236.6|7233.6|7237.1|7234.1|7231.6|7228.6|22
1632941700000|2021-09-29 18:55:00|7237.1|7234.1|7235.6|7232.6|7237.1|7234.1|7233.6|7230.6|16
1632942000000|2021-09-29 19:00:00|7236.1|7233.1|7230.6|7227.6|7239.6|7236.6|7230.6|7227.6|70
1632942300000|2021-09-29 19:05:00|7231.1|7228.1|7234.1|7231.1|7236.1|7233.1|7230.6|7227.6|17
1632942600000|2021-09-29 19:10:00|7233.6|7230.6|7233.6|7230.6|7234.6|7231.6|7232.6|7229.6|26
1632942900000|2021-09-29 19:15:00|7233.1|7230.1|7233.1|7230.1|7234.6|7231.6|7230.1|7227.1|48
1632943200000|2021-09-29 19:20:00|7233.6|7230.6|7230.1|7227.1|7233.6|7230.6|7230.1|7227.1|10
1632943500000|2021-09-29 19:25:00|7230.6|7227.6|7229.6|7226.6|7233.1|7230.1|7226.1|7223.1|93
1632943800000|2021-09-29 19:30:00|7229.1|7226.1|7229.6|7226.6|7230.6|7227.6|7228.1|7225.1|9
1632944100000|2021-09-29 19:35:00|7230.1|7227.1|7228.6|7225.6|7230.6|7227.6|7228.6|7225.6|17
1632944400000|2021-09-29 19:40:00|7228.1|7225.1|7223.6|7220.6|7228.1|7225.1|7223.6|7220.6|25
1632944700000|2021-09-29 19:45:00|7223.1|7220.1|7224.6|7221.6|7225.6|7222.6|7222.6|7219.6|33
1632945000000|2021-09-29 19:50:00|7223.6|7220.6|7217.6|7214.6|7224.6|7221.6|7217.6|7214.6|98
1632945300000|2021-09-29 19:55:00|7217.1|7214.1|7219.1|7216.1|7219.6|7216.6|7214.6|7211.6|173
1632945600000|2021-09-29 20:00:00|7218.6|7215.6|7223.1|7220.1|7223.1|7220.1|7217.1|7214.1|26
1632945900000|2021-09-29 20:05:00|7223.6|7220.6|7223.1|7220.1|7224.6|7221.6|7222.6|7219.6|16
1632946200000|2021-09-29 20:10:00|7223.6|7220.6|7224.6|7221.6|7225.1|7222.1|7223.6|7220.6|5
1632946500000|2021-09-29 20:15:00|7224.1|7221.1|7222.6|7219.6|7224.1|7221.1|7222.1|7219.1|1
1632946800000|2021-09-29 20:20:00|7223.1|7220.1|7222.1|7219.1|7223.6|7220.6|7221.6|7218.6|7
1632947100000|2021-09-29 20:25:00|7221.6|7218.6|7220.1|7217.1|7221.6|7218.6|7220.1|7217.1|3
1632947400000|2021-09-29 20:30:00|7219.6|7216.6|7221.6|7218.6|7221.6|7218.6|7219.6|7216.6|4
1632947700000|2021-09-29 20:35:00|7221.1|7218.1|7222.1|7219.1|7222.6|7219.6|7221.1|7218.1|0
1632948000000|2021-09-29 20:40:00|7221.6|7218.6|7221.6|7218.6|7221.6|7218.6|7221.1|7218.1|1
1632948300000|2021-09-29 20:45:00|7222.1|7219.1|7221.6|7218.6|7223.1|7220.1|7220.6|7217.6|65
1632948600000|2021-09-29 20:50:00|7222.1|7219.1|7223.1|7220.1|7223.1|7220.1|7221.6|7218.6|13
1632948900000|2021-09-29 20:55:00|7223.6|7220.6|7225.1|7222.1|7225.1|7222.1|7223.1|7220.1|4
1632949200000|2021-09-29 21:00:00|7225.9|7221.9|7224.9|7220.9|7225.9|7221.9|7224.5|7220.5|0
1632949500000|2021-09-29 21:05:00|7224.8|7220.8|7225|7221|7225|7221|7224.3|7220.3|0
1632949800000|2021-09-29 21:10:00|7224.8|7220.8|7225.5|7221.5|7225.5|7221.5|7224.8|7220.8|0
1632950100000|2021-09-29 21:15:00|7225.2|7221.2|7225.5|7221.5|7225.5|7221.5|7225.1|7221.1|0
1632950400000|2021-09-29 21:20:00|7225.6|7221.6|7225.2|7221.2|7226.1|7222.1|7225.1|7221.1|0
1632950700000|2021-09-29 21:25:00|7225.3|7221.3|7225.5|7221.5|7225.6|7221.6|7225.3|7221.3|0
1632951000000|2021-09-29 21:30:00|7225.4|7221.4|7225.4|7221.4|7225.5|7221.5|7225.2|7221.2|0
1632951300000|2021-09-29 21:35:00|7225.3|7221.3|7225.5|7221.5|7225.5|7221.5|7225.3|7221.3|0
1632951600000|2021-09-29 21:40:00|7225.4|7221.4|7225.9|7221.9|7226.1|7222.1|7225.4|7221.4|0
1632951900000|2021-09-29 21:45:00|7225.8|7221.8|7225.6|7221.6|7225.8|7221.8|7225.6|7221.6|0
1632952200000|2021-09-29 21:50:00|7225.7|7221.7|7225.9|7221.9|7225.9|7221.9|7225.5|7221.5|0
1632952500000|2021-09-29 21:55:00|7226|7222|7227.4|7223.4|7228|7224|7226|7222|0
1632952800000|2021-09-29 22:00:00|7227.8|7223.8|7227.7|7223.7|7232.7|7228.7|7227.7|7223.7|0
1632953100000|2021-09-29 22:05:00|7228.2|7224.2|7226.3|7222.3|7229.5|7225.5|7225.9|7221.9|0
1632953400000|2021-09-29 22:10:00|7227.2|7223.2|7224.4|7220.4|7227.2|7223.2|7224|7220|0
1632953700000|2021-09-29 22:15:00|7225.3|7221.3|7225.3|7221.3|7226.7|7222.7|7224.9|7220.9|0
1632954000000|2021-09-29 22:20:00|7225.6|7221.6|7225.4|7221.4|7225.6|7221.6|7224.4|7220.4|0
1632954300000|2021-09-29 22:25:00|7225.8|7221.8|7223.4|7219.4|7228.1|7224.1|7223.4|7219.4|0
1632954600000|2021-09-29 22:30:00|7223.9|7219.9|7226.4|7222.4|7226.9|7222.9|7223.9|7219.9|0
1632954900000|2021-09-29 22:35:00|7226.6|7222.6|7231.2|7227.2|7231.7|7227.7|7226.6|7222.6|0
1632955200000|2021-09-29 22:40:00|7230.8|7226.8|7231.2|7227.2|7232.1|7228.1|7229.9|7225.9|0
1632955500000|2021-09-29 22:45:00|7231.7|7227.7|7229.4|7225.4|7231.7|7227.7|7229.4|7225.4|0
1632955800000|2021-09-29 22:50:00|7229.9|7225.9|7229.6|7225.6|7230|7226|7229.1|7225.1|0
1632956100000|2021-09-29 22:55:00|7229.2|7225.2|7229.2|7225.2|7229.7|7225.7|7227.3|7223.3|0
1632956400000|2021-09-29 23:00:00|7229.5|7225.5|7231.6|7227.6|7232|7228|7229.5|7225.5|0
1632956700000|2021-09-29 23:05:00|7231.8|7227.8|7231.9|7227.9|7232|7228|7230.6|7226.6|0
1632957000000|2021-09-29 23:10:00|7232.1|7228.1|7232.8|7228.8|7232.8|7228.8|7231.9|7227.9|0
1632957300000|2021-09-29 23:15:00|7232.6|7228.6|7240.1|7236.1|7240.1|7236.1|7232.4|7228.4|0
1632957600000|2021-09-29 23:20:00|7239.7|7235.7|7240.2|7236.2|7241.5|7237.5|7239.2|7235.2|0
1632957900000|2021-09-29 23:25:00|7239.9|7235.9|7240.2|7236.2|7241.5|7237.5|7239|7235|0
1632958200000|2021-09-29 23:30:00|7240.6|7236.6|7239.9|7235.9|7243.6|7239.6|7238.8|7234.8|0
1632958500000|2021-09-29 23:35:00|7240.2|7236.2|7237.7|7233.7|7240.8|7236.8|7237.5|7233.5|0
1632958800000|2021-09-29 23:40:00|7237.4|7233.4|7239.4|7235.4|7239.9|7235.9|7236.5|7232.5|0
1632959100000|2021-09-29 23:45:00|7239|7235|7234.6|7230.6|7239|7235|7233.2|7229.2|0
1632959400000|2021-09-29 23:50:00|7233.1|7231.1|7231.1|7229.1|7237.6|7235.6|7222.1|7220.1|775
1632959700000|2021-09-29 23:55:00|7232.1|7230.1|7230.1|7228.1|7241.1|7239.1|7228.1|7226.1|543
1632960000000|2021-09-30 00:00:00|7229.6|7227.6|7241.6|7240.6|7242.6|7241.6|7221.6|7220.6|846
1632960300000|2021-09-30 00:05:00|7242.1|7241.1|7249.1|7248.1|7249.1|7248.1|7239.6|7238.6|460
1632960600000|2021-09-30 00:10:00|7248.6|7247.6|7245.6|7244.6|7253.6|7252.6|7244.6|7243.6|676
1632960900000|2021-09-30 00:15:00|7246.6|7245.6|7259.1|7258.1|7259.1|7258.1|7241.1|7240.1|550
1632961200000|2021-09-30 00:20:00|7258.6|7257.6|7261.6|7260.6|7265.6|7264.6|7258.6|7257.6|521
1632961500000|2021-09-30 00:25:00|7262.1|7261.1|7271.6|7270.6|7273.1|7272.1|7261.1|7260.1|441
1632961800000|2021-09-30 00:30:00|7271.1|7270.1|7267.6|7266.6|7274.6|7273.6|7266.6|7265.6|549
1632962100000|2021-09-30 00:35:00|7268.1|7267.1|7263.6|7262.6|7270.6|7269.6|7260.6|7259.6|489
1632962400000|2021-09-30 00:40:00|7263.1|7262.1|7264.6|7263.6|7265.6|7264.6|7257.6|7256.6|365
1632962700000|2021-09-30 00:45:00|7264.1|7263.1|7263.1|7262.1|7269.6|7268.6|7260.6|7259.6|403
1632963000000|2021-09-30 00:50:00|7262.6|7261.6|7252.6|7251.6|7264.6|7263.6|7251.6|7250.6|364
1632963300000|2021-09-30 00:55:00|7253.1|7252.1|7251.6|7250.6|7253.6|7252.6|7248.1|7247.1|366
1632963600000|2021-09-30 01:00:00|7250.6|7249.6|7254.6|7253.6|7255.6|7254.6|7250.6|7249.6|268
1632963900000|2021-09-30 01:05:00|7253.6|7252.6|7256.6|7255.6|7258.6|7257.6|7250.1|7249.1|489
1632964200000|2021-09-30 01:10:00|7257.1|7256.1|7264.6|7263.6|7266.6|7265.6|7254.6|7253.6|284
1632964500000|2021-09-30 01:15:00|7264.1|7263.1|7261.6|7260.6|7269.6|7268.6|7259.6|7258.6|330
1632964800000|2021-09-30 01:20:00|7262.1|7261.1|7263.6|7262.6|7265.6|7264.6|7261.6|7260.6|296
1632965100000|2021-09-30 01:25:00|7263.1|7262.1|7268.6|7267.6|7269.6|7268.6|7260.6|7259.6|345
1632965400000|2021-09-30 01:30:00|7268.1|7267.1|7273.6|7272.6|7273.6|7272.6|7266.6|7265.6|482
1632965700000|2021-09-30 01:35:00|7273.1|7272.1|7273.6|7272.6|7276.6|7275.6|7271.1|7270.1|448
1632966000000|2021-09-30 01:40:00|7274.1|7273.1|7270.6|7269.6|7275.6|7274.6|7268.6|7267.6|381
1632966300000|2021-09-30 01:45:00|7270.1|7269.1|7275.6|7274.6|7276.6|7275.6|7269.6|7268.6|256
1632966600000|2021-09-30 01:50:00|7276.1|7275.1|7280.6|7279.6|7280.6|7279.6|7273.6|7272.6|289
1632966900000|2021-09-30 01:55:00|7281.1|7280.1|7277.6|7276.6|7282.6|7281.6|7277.1|7276.1|459
1632967200000|2021-09-30 02:00:00|7278.1|7277.1|7288.7|7287.7|7288.7|7287.7|7277.6|7276.6|353
1632967500000|2021-09-30 02:05:00|7287.7|7286.7|7289.7|7288.7|7290.7|7289.7|7285.7|7284.7|361
1632967800000|2021-09-30 02:10:00|7289.2|7288.2|7285.7|7284.7|7289.7|7288.7|7284.7|7283.7|566
1632968100000|2021-09-30 02:15:00|7286.2|7285.2|7293.7|7292.7|7294.7|7293.7|7286.2|7285.2|340
1632968400000|2021-09-30 02:20:00|7293.2|7292.2|7290.7|7289.7|7294.7|7293.7|7290.7|7289.7|364
1632968700000|2021-09-30 02:25:00|7291.2|7290.2|7298.7|7297.7|7301.2|7300.2|7291.2|7290.2|427
1632969000000|2021-09-30 02:30:00|7299.2|7298.2|7286.7|7285.7|7299.7|7298.7|7286.7|7285.7|701
1632969300000|2021-09-30 02:35:00|7287.2|7286.2|7291.7|7290.7|7292.7|7291.7|7286.7|7285.7|299
1632969600000|2021-09-30 02:40:00|7292.7|7291.7|7292.7|7291.7|7292.7|7291.7|7287.7|7286.7|386
1632969900000|2021-09-30 02:45:00|7293.2|7292.2|7290.7|7289.7|7293.7|7292.7|7286.7|7285.7|265
1632970200000|2021-09-30 02:50:00|7290.2|7289.2|7284.7|7283.7|7291.7|7290.7|7284.7|7283.7|387
1632970500000|2021-09-30 02:55:00|7285.2|7284.2|7285.7|7284.7|7288.7|7287.7|7283.7|7282.7|294
1632970800000|2021-09-30 03:00:00|7286.7|7285.7|7287.7|7286.7|7288.7|7287.7|7284.7|7283.7|240
1632971100000|2021-09-30 03:05:00|7287.2|7286.2|7291.7|7290.7|7291.7|7290.7|7286.7|7285.7|274
1632971400000|2021-09-30 03:10:00|7291.2|7290.2|7293.7|7292.7|7294.2|7293.2|7289.7|7288.7|287
1632971700000|2021-09-30 03:15:00|7293.2|7292.2|7294.7|7293.7|7296.7|7295.7|7292.7|7291.7|203
1632972000000|2021-09-30 03:20:00|7295.2|7294.2|7294.7|7293.7|7295.7|7294.7|7292.7|7291.7|215
1632972300000|2021-09-30 03:25:00|7294.2|7293.2|7294.7|7293.7|7295.7|7294.7|7293.7|7292.7|286
1632972600000|2021-09-30 03:30:00|7294.2|7293.2|7302.7|7301.7|7302.7|7301.7|7292.7|7291.7|396
1632972900000|2021-09-30 03:35:00|7302.2|7301.2|7297.7|7296.7|7304.2|7303.2|7294.7|7293.7|491
1632973200000|2021-09-30 03:40:00|7297.2|7296.2|7295.7|7294.7|7299.7|7298.7|7295.2|7294.2|362
1632973500000|2021-09-30 03:45:00|7296.2|7295.2|7298.7|7297.7|7300.2|7299.2|7296.2|7295.2|411
1632973800000|2021-09-30 03:50:00|7298.2|7297.2|7298.7|7297.7|7302.2|7301.2|7296.7|7295.7|396
1632974100000|2021-09-30 03:55:00|7298.2|7297.2|7296.7|7295.7|7299.7|7298.7|7294.7|7293.7|374
1632974400000|2021-09-30 04:00:00|7297.2|7296.2|7301.7|7300.7|7302.7|7301.7|7296.7|7295.7|490
1632974700000|2021-09-30 04:05:00|7302.2|7301.2|7303.7|7302.7|7303.7|7302.7|7298.7|7297.7|543
1632975000000|2021-09-30 04:10:00|7304.7|7303.7|7305.7|7304.7|7308.2|7307.2|7303.2|7302.2|776
1632975300000|2021-09-30 04:15:00|7306.2|7305.2|7308.7|7307.7|7309.7|7308.7|7304.7|7303.7|538
1632975600000|2021-09-30 04:20:00|7309.7|7308.7|7310.7|7309.7|7311.2|7310.2|7307.7|7306.7|414
1632975900000|2021-09-30 04:25:00|7311.2|7310.2|7316.7|7315.7|7317.7|7316.7|7309.7|7308.7|842
1632976200000|2021-09-30 04:30:00|7317.2|7316.2|7317.7|7316.7|7319.7|7318.7|7314.7|7313.7|809
1632976500000|2021-09-30 04:35:00|7319.7|7318.7|7316.7|7315.7|7319.7|7318.7|7315.7|7314.7|465
1632976800000|2021-09-30 04:40:00|7317.7|7316.7|7316.7|7315.7|7319.7|7318.7|7315.7|7314.7|443
1632977100000|2021-09-30 04:45:00|7317.2|7316.2|7318.7|7317.7|7319.7|7318.7|7315.7|7314.7|430
1632977400000|2021-09-30 04:50:00|7318.2|7317.2|7318.7|7317.7|7322.7|7321.7|7317.7|7316.7|535
1632977700000|2021-09-30 04:55:00|7319.2|7318.2|7319.7|7318.7|7321.7|7320.7|7317.7|7316.7|325
1632978000000|2021-09-30 05:00:00|7319.2|7318.2|7324.7|7323.7|7325.7|7324.7|7317.7|7316.7|931
1632978300000|2021-09-30 05:05:00|7324.2|7323.2|7326.7|7325.7|7327.7|7326.7|7324.2|7323.2|663
1632978600000|2021-09-30 05:10:00|7327.7|7326.7|7312.7|7311.7|7327.7|7326.7|7308.7|7307.7|1046
1632978900000|2021-09-30 05:15:00|7313.7|7312.7|7307.7|7306.7|7313.7|7312.7|7306.7|7305.7|594
1632979200000|2021-09-30 05:20:00|7308.7|7307.7|7308.7|7307.7|7309.7|7308.7|7305.7|7304.7|593
1632979500000|2021-09-30 05:25:00|7308.2|7307.2|7306.7|7305.7|7311.2|7310.2|7306.7|7305.7|540
1632979800000|2021-09-30 05:30:00|7305.7|7304.7|7308.7|7307.7|7311.7|7310.7|7305.7|7304.7|757
1632980100000|2021-09-30 05:35:00|7309.2|7308.2|7312.7|7311.7|7312.7|7311.7|7304.7|7303.7|817
1632980400000|2021-09-30 05:40:00|7313.7|7312.7|7306.7|7305.7|7314.7|7313.7|7306.7|7305.7|856
1632980700000|2021-09-30 05:45:00|7306.2|7305.2|7297.7|7296.7|7310.2|7309.2|7297.7|7296.7|1322
1632981000000|2021-09-30 05:50:00|7298.7|7297.7|7298.7|7297.7|7305.7|7304.7|7297.7|7296.7|1019
1632981300000|2021-09-30 05:55:00|7298.2|7297.2|7292.7|7291.7|7302.7|7301.7|7292.7|7291.7|1247
1632981600000|2021-09-30 06:00:00|7293.2|7291.2|7318.2|7316.2|7318.2|7316.2|7291.7|7289.7|2500
1632981900000|2021-09-30 06:05:00|7319.2|7317.2|7318.2|7316.2|7340.2|7338.2|7314.7|7312.7|6040
1632982200000|2021-09-30 06:10:00|7318.7|7316.7|7328.2|7326.2|7332.2|7330.2|7308.2|7306.2|3354
1632982500000|2021-09-30 06:15:00|7328.7|7326.7|7330.2|7328.2|7331.2|7329.2|7327.2|7325.2|933
1632982800000|2021-09-30 06:20:00|7329.7|7327.7|7322.2|7320.2|7330.7|7328.7|7321.2|7319.2|920
1632983100000|2021-09-30 06:25:00|7323.2|7321.2|7318.2|7316.2|7327.2|7325.2|7317.2|7315.2|1295
1632983400000|2021-09-30 06:30:00|7318.4|7314.4|7319.3|7315.3|7320.4|7316.4|7317.5|7313.5|0
1632983700000|2021-09-30 06:35:00|7319.1|7315.1|7322.1|7318.1|7322.9|7318.9|7318.8|7314.8|0
1632984000000|2021-09-30 06:40:00|7322.3|7318.3|7325|7321|7327.2|7323.2|7321.2|7317.2|0
1632984300000|2021-09-30 06:45:00|7325.2|7321.2|7327.5|7323.5|7329.4|7325.4|7324.7|7320.7|0
1632984600000|2021-09-30 06:50:00|7327.7|7323.7|7322.7|7318.7|7327.8|7323.8|7321.8|7317.8|0
1632984900000|2021-09-30 06:55:00|7322.3|7318.3|7318.8|7314.8|7322.8|7318.8|7317.5|7313.5|0
1632985200000|2021-09-30 07:00:00|7319.1|7315.1|7316.7|7312.7|7323|7319|7314.7|7310.7|0
1632985500000|2021-09-30 07:05:00|7316.3|7312.3|7308|7304|7318.1|7314.1|7304.9|7300.9|0
1632985800000|2021-09-30 07:10:00|7303.7|7300.7|7298.2|7295.2|7305.2|7302.2|7294.2|7291.2|845
1632986100000|2021-09-30 07:15:00|7298.7|7295.7|7307.7|7304.7|7307.7|7304.7|7297.7|7294.7|227
1632986400000|2021-09-30 07:20:00|7308.2|7305.2|7311.7|7308.7|7314.7|7311.7|7307.7|7304.7|286
1632986700000|2021-09-30 07:25:00|7312.2|7309.2|7311.7|7308.7|7316.7|7313.7|7310.7|7307.7|129
1632987000000|2021-09-30 07:30:00|7311.2|7308.2|7310.7|7307.7|7313.2|7310.2|7310.7|7307.7|107
1632987300000|2021-09-30 07:35:00|7310.2|7307.2|7311.7|7308.7|7314.7|7311.7|7309.7|7306.7|232
1632987600000|2021-09-30 07:40:00|7311.2|7308.2|7313.7|7310.7|7315.2|7312.2|7311.2|7308.2|124
1632987900000|2021-09-30 07:45:00|7313.2|7310.2|7317.7|7314.7|7319.7|7316.7|7312.7|7309.7|113
1632988200000|2021-09-30 07:50:00|7318.7|7315.7|7311.7|7308.7|7319.7|7316.7|7311.7|7308.7|121
1632988500000|2021-09-30 07:55:00|7312.2|7309.2|7310.2|7307.2|7312.7|7309.7|7308.7|7305.7|96
1632988800000|2021-09-30 08:00:00|7310.7|7307.7|7312.7|7309.7|7313.7|7310.7|7309.7|7306.7|83
1632989100000|2021-09-30 08:05:00|7312.2|7309.2|7311.7|7308.7|7314.7|7311.7|7309.7|7306.7|113
1632989400000|2021-09-30 08:10:00|7312.2|7309.2|7308.7|7305.7|7314.7|7311.7|7308.2|7305.2|97
1632989700000|2021-09-30 08:15:00|7308.2|7305.2|7303.7|7300.7|7308.7|7305.7|7303.7|7300.7|103
1632990000000|2021-09-30 08:20:00|7304.2|7301.2|7307.2|7304.2|7308.2|7305.2|7304.2|7301.2|68
1632990300000|2021-09-30 08:25:00|7307.7|7304.7|7306.7|7303.7|7308.7|7305.7|7306.7|7303.7|39
1632990600000|2021-09-30 08:30:00|7307.2|7304.2|7306.2|7303.2|7307.7|7304.7|7304.7|7301.7|73
1632990900000|2021-09-30 08:35:00|7306.7|7303.7|7304.7|7301.7|7307.7|7304.7|7302.7|7299.7|118
1632991200000|2021-09-30 08:40:00|7304.2|7301.2|7302.7|7299.7|7305.7|7302.7|7302.2|7299.2|80
1632991500000|2021-09-30 08:45:00|7303.2|7300.2|7303.7|7300.7|7305.7|7302.7|7302.7|7299.7|83
1632991800000|2021-09-30 08:50:00|7304.2|7301.2|7312.7|7309.7|7312.7|7309.7|7304.2|7301.2|136
1632992100000|2021-09-30 08:55:00|7312.2|7309.2|7311.2|7308.2|7312.2|7309.2|7309.7|7306.7|109
1632992400000|2021-09-30 09:00:00|7311.7|7308.7|7317.7|7314.7|7318.2|7315.2|7308.7|7305.7|184
1632992700000|2021-09-30 09:05:00|7318.2|7315.2|7312.7|7309.7|7318.7|7315.7|7310.2|7307.2|99
1632993000000|2021-09-30 09:10:00|7313.2|7310.2|7312.7|7309.7|7314.2|7311.2|7311.2|7308.2|24
1632993300000|2021-09-30 09:15:00|7313.2|7310.2|7309.2|7306.2|7313.7|7310.7|7308.7|7305.7|31
1632993600000|2021-09-30 09:20:00|7308.7|7305.7|7305.7|7302.7|7309.7|7306.7|7305.2|7302.2|28
1632993900000|2021-09-30 09:25:00|7305.2|7302.2|7304.7|7301.7|7306.2|7303.2|7303.2|7300.2|27
1632994200000|2021-09-30 09:30:00|7305.2|7302.2|7306.7|7303.7|7307.2|7304.2|7302.7|7299.7|69
1632994500000|2021-09-30 09:35:00|7306.2|7303.2|7305.7|7302.7|7308.7|7305.7|7305.7|7302.7|49
1632994800000|2021-09-30 09:40:00|7305.2|7302.2|7299.7|7296.7|7305.7|7302.7|7299.7|7296.7|72
1632995100000|2021-09-30 09:45:00|7300.2|7297.2|7297.2|7294.2|7300.2|7297.2|7295.7|7292.7|83
1632995400000|2021-09-30 09:50:00|7296.7|7293.7|7294.7|7291.7|7297.2|7294.2|7294.7|7291.7|64
1632995700000|2021-09-30 09:55:00|7294.2|7291.2|7294.7|7291.7|7296.2|7293.2|7292.2|7289.2|67
1632996000000|2021-09-30 10:00:00|7295.2|7292.2|7295.2|7292.2|7297.7|7294.7|7293.7|7290.7|36
1632996300000|2021-09-30 10:05:00|7294.7|7291.7|7295.7|7292.7|7296.2|7293.2|7293.7|7290.7|52
1632996600000|2021-09-30 10:10:00|7295.2|7292.2|7293.7|7290.7|7298.7|7295.7|7292.7|7289.7|73
1632996900000|2021-09-30 10:15:00|7293.2|7290.2|7293.7|7290.7|7294.7|7291.7|7291.7|7288.7|84
1632997200000|2021-09-30 10:20:00|7294.2|7291.2|7286.7|7283.7|7295.7|7292.7|7286.7|7283.7|101
1632997500000|2021-09-30 10:25:00|7286.2|7283.2|7283.7|7280.7|7289.2|7286.2|7283.7|7280.7|72
1632997800000|2021-09-30 10:30:00|7284.2|7281.2|7287.7|7284.7|7288.2|7285.2|7283.7|7280.7|61
1632998100000|2021-09-30 10:35:00|7287.2|7284.2|7288.7|7285.7|7288.7|7285.7|7285.7|7282.7|43
1632998400000|2021-09-30 10:40:00|7288.2|7285.2|7284.7|7281.7|7288.2|7285.2|7284.7|7281.7|79
1632998700000|2021-09-30 10:45:00|7285.2|7282.2|7288.7|7285.7|7289.7|7286.7|7284.7|7281.7|167
1632999000000|2021-09-30 10:50:00|7289.2|7286.2|7287.2|7284.2|7289.7|7286.7|7286.7|7283.7|39
1632999300000|2021-09-30 10:55:00|7287.7|7284.7|7283.7|7280.7|7287.7|7284.7|7283.7|7280.7|54
1632999600000|2021-09-30 11:00:00|7284.7|7281.7|7281.7|7278.7|7286.7|7283.7|7281.7|7278.7|40
1632999900000|2021-09-30 11:05:00|7280.7|7277.7|7283.7|7280.7|7284.7|7281.7|7280.7|7277.7|52
1633000200000|2021-09-30 11:10:00|7284.2|7281.2|7287.7|7284.7|7288.7|7285.7|7283.7|7280.7|73
1633000500000|2021-09-30 11:15:00|7288.2|7285.2|7290.7|7287.7|7291.7|7288.7|7286.2|7283.2|67
1633000800000|2021-09-30 11:20:00|7291.2|7288.2|7288.2|7285.2|7291.2|7288.2|7286.7|7283.7|51
1633001100000|2021-09-30 11:25:00|7288.7|7285.7|7289.2|7286.2|7289.7|7286.7|7287.2|7284.2|40
1633001400000|2021-09-30 11:30:00|7288.7|7285.7|7287.7|7284.7|7289.7|7286.7|7286.7|7283.7|36
1633001700000|2021-09-30 11:35:00|7288.2|7285.2|7282.7|7279.7|7289.2|7286.2|7281.7|7278.7|30
1633002000000|2021-09-30 11:40:00|7282.2|7279.2|7277.7|7274.7|7283.2|7280.2|7277.7|7274.7|43
1633002300000|2021-09-30 11:45:00|7278.2|7275.2|7278.7|7275.7|7279.2|7276.2|7277.7|7274.7|54
1633002600000|2021-09-30 11:50:00|7278.2|7275.2|7278.7|7275.7|7279.7|7276.7|7278.2|7275.2|223
1633002900000|2021-09-30 11:55:00|7278.2|7275.2|7275.7|7272.7|7278.7|7275.7|7274.7|7271.7|165
1633003200000|2021-09-30 12:00:00|7276.2|7273.2|7276.7|7273.7|7278.7|7275.7|7275.7|7272.7|91
1633003500000|2021-09-30 12:05:00|7276.2|7273.2|7274.7|7271.7|7276.7|7273.7|7274.7|7271.7|69
1633003800000|2021-09-30 12:10:00|7274.2|7271.2|7274.7|7271.7|7274.7|7271.7|7273.7|7270.7|82
1633004100000|2021-09-30 12:15:00|7275.2|7272.2|7272.7|7269.7|7275.7|7272.7|7271.7|7268.7|62
1633004400000|2021-09-30 12:20:00|7273.7|7270.7|7273.7|7270.7|7274.7|7271.7|7272.7|7269.7|71
1633004700000|2021-09-30 12:25:00|7273.2|7270.2|7274.7|7271.7|7275.7|7272.7|7272.7|7269.7|33
1633005000000|2021-09-30 12:30:00|7276.2|7273.2|7276.7|7273.7|7279.7|7276.7|7275.2|7272.2|107
1633005300000|2021-09-30 12:35:00|7276.2|7273.2|7274.2|7271.2|7278.2|7275.2|7272.7|7269.7|39
1633005600000|2021-09-30 12:40:00|7274.7|7271.7|7274.2|7271.2|7276.2|7273.2|7273.7|7270.7|43
1633005900000|2021-09-30 12:45:00|7273.7|7270.7|7273.7|7270.7|7276.7|7273.7|7273.7|7270.7|40
1633006200000|2021-09-30 12:50:00|7272.7|7269.7|7270.2|7267.2|7273.7|7270.7|7269.7|7266.7|42
1633006500000|2021-09-30 12:55:00|7270.7|7267.7|7265.7|7262.7|7270.7|7267.7|7265.7|7262.7|37
1633006800000|2021-09-30 13:00:00|7265.2|7262.2|7262.2|7259.2|7267.2|7264.2|7262.2|7259.2|58
1633007100000|2021-09-30 13:05:00|7262.7|7259.7|7261.7|7258.7|7262.7|7259.7|7259.2|7256.2|88
1633007400000|2021-09-30 13:10:00|7262.2|7259.2|7262.7|7259.7|7263.7|7260.7|7261.7|7258.7|45
1633007700000|2021-09-30 13:15:00|7263.7|7260.7|7261.2|7258.2|7263.7|7260.7|7260.7|7257.7|36
1633008000000|2021-09-30 13:20:00|7260.7|7257.7|7263.7|7260.7|7263.7|7260.7|7259.2|7256.2|42
1633008300000|2021-09-30 13:25:00|7262.7|7259.7|7261.7|7258.7|7263.7|7260.7|7260.7|7257.7|79
1633008600000|2021-09-30 13:30:00|7262.2|7259.2|7261.7|7258.7|7265.7|7262.7|7257.7|7254.7|273
1633008900000|2021-09-30 13:35:00|7262.7|7259.7|7252.2|7249.2|7263.7|7260.7|7249.7|7246.7|266
1633009200000|2021-09-30 13:40:00|7251.7|7248.7|7248.7|7245.7|7254.7|7251.7|7247.7|7244.7|167
1633009500000|2021-09-30 13:45:00|7249.2|7246.2|7260.2|7257.2|7260.7|7257.7|7246.7|7243.7|164
1633009800000|2021-09-30 13:50:00|7260.7|7257.7|7265.7|7262.7|7266.2|7263.2|7259.7|7256.7|157
1633010100000|2021-09-30 13:55:00|7264.7|7261.7|7250.2|7247.2|7265.7|7262.7|7249.7|7246.7|179
1633010400000|2021-09-30 14:00:00|7249.7|7246.7|7251.7|7248.7|7254.7|7251.7|7248.2|7245.2|164
1633010700000|2021-09-30 14:05:00|7251.2|7248.2|7250.2|7247.2|7251.7|7248.7|7242.7|7239.7|173
1633011000000|2021-09-30 14:10:00|7250.7|7247.7|7246.2|7243.2|7252.7|7249.7|7245.7|7242.7|124
1633011300000|2021-09-30 14:15:00|7245.7|7242.7|7251.7|7248.7|7253.2|7250.2|7245.7|7242.7|203
1633011600000|2021-09-30 14:20:00|7252.2|7249.2|7244.7|7241.7|7253.7|7250.7|7243.7|7240.7|156
1633011900000|2021-09-30 14:25:00|7244.2|7241.2|7251.7|7248.7|7254.2|7251.2|7243.7|7240.7|225
1633012200000|2021-09-30 14:30:00|7252.2|7249.2|7250.7|7247.7|7253.7|7250.7|7245.2|7242.2|212
1633012500000|2021-09-30 14:35:00|7251.2|7248.2|7249.7|7246.7|7253.7|7250.7|7247.7|7244.7|208
1633012800000|2021-09-30 14:40:00|7249.2|7246.2|7240.7|7237.7|7249.2|7246.2|7240.2|7237.2|361
1633013100000|2021-09-30 14:45:00|7241.2|7238.2|7231.7|7228.7|7241.7|7238.7|7230.7|7227.7|412
1633013400000|2021-09-30 14:50:00|7231.2|7228.2|7230.7|7227.7|7231.7|7228.7|7228.7|7225.7|167
1633013700000|2021-09-30 14:55:00|7230.2|7227.2|7230.7|7227.7|7231.7|7228.7|7224.2|7221.2|296
1633014000000|2021-09-30 15:00:00|7230.2|7227.2|7232.7|7229.7|7234.2|7231.2|7226.7|7223.7|96
1633014300000|2021-09-30 15:05:00|7233.2|7230.2|7233.2|7230.2|7234.7|7231.7|7231.7|7228.7|231
1633014600000|2021-09-30 15:10:00|7232.7|7229.7|7229.7|7226.7|7235.2|7232.2|7228.7|7225.7|187
1633014900000|2021-09-30 15:15:00|7230.2|7227.2|7242.7|7239.7|7242.7|7239.7|7229.7|7226.7|180
1633015200000|2021-09-30 15:20:00|7243.2|7240.2|7239.7|7236.7|7245.7|7242.7|7238.7|7235.7|273
1633015500000|2021-09-30 15:25:00|7240.2|7237.2|7245.7|7242.7|7246.2|7243.2|7238.7|7235.7|111
1633015800000|2021-09-30 15:30:00|7245.2|7242.2|7231.7|7228.7|7245.7|7242.7|7230.7|7227.7|248
1633016100000|2021-09-30 15:35:00|7232.7|7229.7|7226.2|7223.2|7233.2|7230.2|7222.2|7219.2|186
1633016400000|2021-09-30 15:40:00|7225.7|7222.7|7223.7|7220.7|7225.7|7222.7|7219.7|7216.7|90
1633016700000|2021-09-30 15:45:00|7223.2|7220.2|7215.2|7212.2|7224.7|7221.7|7213.7|7210.7|97
1633017000000|2021-09-30 15:50:00|7215.7|7212.7|7211.7|7208.7|7217.2|7214.2|7208.2|7205.2|257
1633017300000|2021-09-30 15:55:00|7211.2|7208.2|7214.7|7211.7|7216.2|7213.2|7208.7|7205.7|245
1633017600000|2021-09-30 16:00:00|7214.2|7211.2|7212.7|7209.7|7217.2|7214.2|7211.7|7208.7|132
1633017900000|2021-09-30 16:05:00|7213.2|7210.2|7206.7|7203.7|7213.2|7210.2|7206.7|7203.7|228
1633018200000|2021-09-30 16:10:00|7207.2|7204.2|7210.2|7207.2|7211.7|7208.7|7205.2|7202.2|153
1633018500000|2021-09-30 16:15:00|7209.7|7206.7|7209.7|7206.7|7211.7|7208.7|7207.7|7204.7|138
1633018800000|2021-09-30 16:20:00|7210.2|7207.2|7209.7|7206.7|7215.7|7212.7|7207.7|7204.7|128
1633019100000|2021-09-30 16:25:00|7209.2|7206.2|7206.7|7203.7|7215.7|7212.7|7206.7|7203.7|128
1633019400000|2021-09-30 16:30:00|7207.2|7204.2|7210.2|7207.2|7210.7|7207.7|7204.7|7201.7|65
1633019700000|2021-09-30 16:35:00|7209.7|7206.7|7210.7|7207.7|7213.7|7210.7|7208.2|7205.2|133
1633020000000|2021-09-30 16:40:00|7209.7|7206.7|7211.2|7208.2|7211.7|7208.7|7208.7|7205.7|46
1633020300000|2021-09-30 16:45:00|7210.7|7207.7|7217.7|7214.7|7217.7|7214.7|7209.7|7206.7|150
1633020600000|2021-09-30 16:50:00|7217.2|7214.2|7218.7|7215.7|7218.7|7215.7|7215.7|7212.7|73
1633020900000|2021-09-30 16:55:00|7219.2|7216.2|7214.2|7211.2|7219.2|7216.2|7211.7|7208.7|13
1633021200000|2021-09-30 17:00:00|7214.7|7211.7|7220.2|7217.2|7220.2|7217.2|7212.7|7209.7|33
1633021500000|2021-09-30 17:05:00|7219.7|7216.7|7222.7|7219.7|7223.7|7220.7|7217.7|7214.7|33
1633021800000|2021-09-30 17:10:00|7223.2|7220.2|7222.7|7219.7|7227.2|7224.2|7221.2|7218.2|33
1633022100000|2021-09-30 17:15:00|7223.2|7220.2|7220.7|7217.7|7227.7|7224.7|7218.7|7215.7|41
1633022400000|2021-09-30 17:20:00|7221.2|7218.2|7214.2|7211.2|7222.2|7219.2|7213.7|7210.7|24
1633022700000|2021-09-30 17:25:00|7214.7|7211.7|7214.7|7211.7|7216.2|7213.2|7212.7|7209.7|14
1633023000000|2021-09-30 17:30:00|7214.2|7211.2|7211.2|7208.2|7214.2|7211.2|7209.7|7206.7|20
1633023300000|2021-09-30 17:35:00|7210.7|7207.7|7213.7|7210.7|7214.7|7211.7|7207.7|7204.7|19
1633023600000|2021-09-30 17:40:00|7213.2|7210.2|7212.7|7209.7|7215.7|7212.7|7211.7|7208.7|29
1633023900000|2021-09-30 17:45:00|7213.2|7210.2|7213.7|7210.7|7215.7|7212.7|7210.7|7207.7|22
1633024200000|2021-09-30 17:50:00|7214.2|7211.2|7220.7|7217.7|7221.2|7218.2|7214.2|7211.2|39
1633024500000|2021-09-30 17:55:00|7220.2|7217.2|7223.7|7220.7|7223.7|7220.7|7219.7|7216.7|33
1633024800000|2021-09-30 18:00:00|7224.2|7221.2|7228.7|7225.7|7229.7|7226.7|7222.7|7219.7|66
1633025100000|2021-09-30 18:05:00|7228.2|7225.2|7236.2|7233.2|7237.2|7234.2|7228.2|7225.2|53
1633025400000|2021-09-30 18:10:00|7235.7|7232.7|7233.7|7230.7|7236.2|7233.2|7231.7|7228.7|19
1633025700000|2021-09-30 18:15:00|7233.2|7230.2|7227.2|7224.2|7233.7|7230.7|7227.2|7224.2|10
1633026000000|2021-09-30 18:20:00|7227.7|7224.7|7226.2|7223.2|7229.2|7226.2|7224.7|7221.7|13
1633026300000|2021-09-30 18:25:00|7225.7|7222.7|7229.7|7226.7|7229.7|7226.7|7223.7|7220.7|11
1633026600000|2021-09-30 18:30:00|7230.2|7227.2|7236.2|7233.2|7236.7|7233.7|7228.7|7225.7|15
1633026900000|2021-09-30 18:35:00|7235.7|7232.7|7229.2|7226.2|7236.2|7233.2|7229.2|7226.2|16
1633027200000|2021-09-30 18:40:00|7229.7|7226.7|7236.7|7233.7|7236.7|7233.7|7228.7|7225.7|20
1633027500000|2021-09-30 18:45:00|7237.2|7234.2|7237.7|7234.7|7237.7|7234.7|7235.2|7232.2|26
1633027800000|2021-09-30 18:50:00|7237.2|7234.2|7233.7|7230.7|7241.2|7238.2|7233.2|7230.2|29
1633028100000|2021-09-30 18:55:00|7233.2|7230.2|7225.2|7222.2|7233.2|7230.2|7224.7|7221.7|24
1633028400000|2021-09-30 19:00:00|7225.7|7222.7|7222.7|7219.7|7229.2|7226.2|7220.2|7217.2|13
1633028700000|2021-09-30 19:05:00|7223.2|7220.2|7225.7|7222.7|7228.7|7225.7|7223.2|7220.2|27
1633029000000|2021-09-30 19:10:00|7226.7|7223.7|7225.7|7222.7|7229.7|7226.7|7223.7|7220.7|126
1633029300000|2021-09-30 19:15:00|7226.7|7223.7|7226.2|7223.2|7233.2|7230.2|7225.2|7222.2|115
1633029600000|2021-09-30 19:20:00|7225.7|7222.7|7218.7|7215.7|7225.7|7222.7|7218.7|7215.7|60
1633029900000|2021-09-30 19:25:00|7218.2|7215.2|7217.7|7214.7|7222.2|7219.2|7216.2|7213.2|76
1633030200000|2021-09-30 19:30:00|7217.2|7214.2|7224.7|7221.7|7226.7|7223.7|7214.7|7211.7|52
1633030500000|2021-09-30 19:35:00|7224.2|7221.2|7219.2|7216.2|7226.7|7223.7|7218.7|7215.7|4
1633030800000|2021-09-30 19:40:00|7218.7|7215.7|7211.2|7208.2|7220.7|7217.7|7210.2|7207.2|31
1633031100000|2021-09-30 19:45:00|7211.7|7208.7|7206.2|7203.2|7211.7|7208.7|7204.7|7201.7|53
1633031400000|2021-09-30 19:50:00|7206.7|7203.7|7200.2|7197.2|7206.7|7203.7|7198.7|7195.7|211
1633031700000|2021-09-30 19:55:00|7200.7|7197.7|7197.7|7194.7|7205.7|7202.7|7194.7|7191.7|426
1633032000000|2021-09-30 20:00:00|7197.2|7194.2|7200.2|7197.2|7203.7|7200.7|7196.7|7193.7|126
1633032300000|2021-09-30 20:05:00|7199.7|7196.7|7198.7|7195.7|7201.7|7198.7|7196.7|7193.7|61
1633032600000|2021-09-30 20:10:00|7198.2|7195.2|7201.2|7198.2|7202.7|7199.7|7198.2|7195.2|77
1633032900000|2021-09-30 20:15:00|7201.7|7198.7|7200.7|7197.7|7202.2|7199.2|7198.7|7195.7|28
1633033200000|2021-09-30 20:20:00|7201.2|7198.2|7200.2|7197.2|7203.7|7200.7|7199.2|7196.2|36
1633033500000|2021-09-30 20:25:00|7199.7|7196.7|7201.2|7198.2|7202.2|7199.2|7198.7|7195.7|14
1633033800000|2021-09-30 20:30:00|7201.7|7198.7|7202.2|7199.2|7203.7|7200.7|7198.7|7195.7|29
1633034100000|2021-09-30 20:35:00|7201.7|7198.7|7199.2|7196.2|7202.2|7199.2|7198.7|7195.7|38
1633034400000|2021-09-30 20:40:00|7199.7|7196.7|7202.2|7199.2|7202.7|7199.7|7199.7|7196.7|16
1633034700000|2021-09-30 20:45:00|7201.7|7198.7|7201.7|7198.7|7204.7|7201.7|7201.7|7198.7|19
1633035000000|2021-09-30 20:50:00|7201.2|7198.2|7202.7|7199.7|7202.7|7199.7|7200.7|7197.7|6
1633035300000|2021-09-30 20:55:00|7203.2|7200.2|7205.2|7202.2|7206.2|7203.2|7202.2|7199.2|62
1633035600000|2021-09-30 21:00:00|7207.9|7203.9|7208.3|7204.3|7208.9|7204.9|7207.8|7203.8|0
1633035900000|2021-09-30 21:05:00|7207.9|7203.9|7207.6|7203.6|7209.4|7205.4|7206.8|7202.8|0
1633036200000|2021-09-30 21:10:00|7207.4|7203.4|7209.4|7205.4|7209.4|7205.4|7207.4|7203.4|0
1633036500000|2021-09-30 21:15:00|7209.2|7205.2|7207.9|7203.9|7209.2|7205.2|7207.1|7203.1|0
1633036800000|2021-09-30 21:20:00|7208.1|7204.1|7213.3|7209.3|7213.3|7209.3|7207.9|7203.9|0
1633037100000|2021-09-30 21:25:00|7213.4|7209.4|7216.8|7212.8|7217|7213|7212.6|7208.6|0
1633037400000|2021-09-30 21:30:00|7217|7213|7215.7|7211.7|7217.2|7213.2|7215.6|7211.6|0
1633037700000|2021-09-30 21:35:00|7214.7|7210.7|7214.5|7210.5|7214.7|7210.7|7213.6|7209.6|0
1633038000000|2021-09-30 21:40:00|7215|7211|7214.3|7210.3|7215.3|7211.3|7214|7210|0
1633038300000|2021-09-30 21:45:00|7214.2|7210.2|7214.5|7210.5|7214.5|7210.5|7213.9|7209.9|0
1633038600000|2021-09-30 21:50:00|7214.1|7210.1|7214.5|7210.5|7214.6|7210.6|7213.7|7209.7|0
1633038900000|2021-09-30 21:55:00|7214.4|7210.4|7214.5|7210.5|7214.6|7210.6|7214.2|7210.2|0
1633039200000|2021-09-30 22:00:00|7216.8|7212.8|7219.8|7215.8|7222.4|7218.4|7215.8|7211.8|0
1633039500000|2021-09-30 22:05:00|7219.3|7215.3|7222.9|7218.9|7222.9|7218.9|7215.1|7211.1|0
1633039800000|2021-09-30 22:10:00|7222.5|7218.5|7222.7|7218.7|7224.2|7220.2|7221.1|7217.1|0
1633040100000|2021-09-30 22:15:00|7222.9|7218.9|7218.6|7214.6|7224.6|7220.6|7218.1|7214.1|0
1633040400000|2021-09-30 22:20:00|7219|7215|7218.3|7214.3|7219|7215|7216.7|7212.7|0
1633040700000|2021-09-30 22:25:00|7217.8|7213.8|7213|7209|7217.8|7213.8|7211.2|7207.2|0
1633041000000|2021-09-30 22:30:00|7213.9|7209.9|7214.6|7210.6|7216.1|7212.1|7213.3|7209.3|0
1633041300000|2021-09-30 22:35:00|7214.8|7210.8|7215.1|7211.1|7216.5|7212.5|7214.2|7210.2|0
1633041600000|2021-09-30 22:40:00|7215.3|7211.3|7217.2|7213.2|7217.6|7213.6|7214.2|7210.2|0
1633041900000|2021-09-30 22:45:00|7217.4|7213.4|7219.2|7215.2|7219.3|7215.3|7216.8|7212.8|0
1633042200000|2021-09-30 22:50:00|7218.7|7214.7|7216.5|7212.5|7218.9|7214.9|7213.3|7209.3|0
1633042500000|2021-09-30 22:55:00|7216.9|7212.9|7214.8|7210.8|7216.9|7212.9|7214.8|7210.8|0
1633042800000|2021-09-30 23:00:00|7215|7211|7213.2|7209.2|7216.1|7212.1|7212.3|7208.3|0
1633043100000|2021-09-30 23:05:00|7214.1|7210.1|7215.3|7211.3|7215.3|7211.3|7212.7|7208.7|0
1633043400000|2021-09-30 23:10:00|7216.2|7212.2|7218.2|7214.2|7220.4|7216.4|7216.2|7212.2|0
1633043700000|2021-09-30 23:15:00|7218.6|7214.6|7220.1|7216.1|7221.4|7217.4|7218.6|7214.6|0
1633044000000|2021-09-30 23:20:00|7219.9|7215.9|7220.3|7216.3|7221.2|7217.2|7218.9|7214.9|0
1633044300000|2021-09-30 23:25:00|7220.5|7216.5|7222.4|7218.4|7222.6|7218.6|7219.6|7215.6|0
1633044600000|2021-09-30 23:30:00|7222.9|7218.9|7218.1|7214.1|7223.4|7219.4|7216.9|7212.9|0
1633044900000|2021-09-30 23:35:00|7218.3|7214.3|7218.6|7214.6|7220|7216|7215.6|7211.6|0
1633045200000|2021-09-30 23:40:00|7218.8|7214.8|7219.5|7215.5|7219.9|7215.9|7217|7213|0
1633045500000|2021-09-30 23:45:00|7219|7215|7222.4|7218.4|7222.4|7218.4|7212.8|7208.8|0
1633045800000|2021-09-30 23:50:00|7222|7218|7212.2|7210.2|7230.2|7228.2|7204.2|7202.2|1175
1633046100000|2021-09-30 23:55:00|7211.7|7209.7|7214.2|7212.2|7219.2|7217.2|7199.7|7197.7|671
1633046400000|2021-10-01 00:00:00|7212.7|7210.7|7216.2|7215.2|7216.2|7215.2|7203.7|7202.7|900
1633046700000|2021-10-01 00:05:00|7216.7|7215.7|7205.2|7204.2|7218.2|7217.2|7202.7|7201.7|905
1633047000000|2021-10-01 00:10:00|7204.7|7203.7|7197.7|7196.7|7210.2|7209.2|7196.7|7195.7|1149
1633047300000|2021-10-01 00:15:00|7197.2|7196.2|7199.2|7198.2|7202.7|7201.7|7193.7|7192.7|714
1633047600000|2021-10-01 00:20:00|7199.7|7198.7|7192.7|7191.7|7200.7|7199.7|7191.7|7190.7|661
1633047900000|2021-10-01 00:25:00|7193.2|7192.2|7204.2|7203.2|7204.2|7203.2|7189.7|7188.7|644
1633048200000|2021-10-01 00:30:00|7203.7|7202.7|7198.7|7197.7|7207.2|7206.2|7196.7|7195.7|626
1633048500000|2021-10-01 00:35:00|7198.2|7197.2|7210.2|7209.2|7210.7|7209.7|7195.7|7194.7|377
1633048800000|2021-10-01 00:40:00|7209.7|7208.7|7206.7|7205.7|7212.7|7211.7|7204.7|7203.7|287
1633049100000|2021-10-01 00:45:00|7206.2|7205.2|7196.7|7195.7|7206.2|7205.2|7195.7|7194.7|443
1633049400000|2021-10-01 00:50:00|7196.2|7195.2|7200.2|7199.2|7204.7|7203.7|7195.7|7194.7|610
1633049700000|2021-10-01 00:55:00|7200.7|7199.7|7198.7|7197.7|7204.7|7203.7|7195.7|7194.7|538
1633050000000|2021-10-01 01:00:00|7197.7|7196.7|7173.7|7172.7|7197.7|7196.7|7173.2|7172.2|970
1633050300000|2021-10-01 01:05:00|7173.2|7172.2|7170.7|7169.7|7177.2|7176.2|7160.7|7159.7|1173
1633050600000|2021-10-01 01:10:00|7171.2|7170.2|7162.2|7161.2|7171.2|7170.2|7157.7|7156.7|780
1633050900000|2021-10-01 01:15:00|7162.7|7161.7|7154.7|7153.7|7164.7|7163.7|7154.7|7153.7|901
1633051200000|2021-10-01 01:20:00|7154.2|7153.2|7162.2|7161.2|7162.2|7161.2|7151.7|7150.7|809
1633051500000|2021-10-01 01:25:00|7162.7|7161.7|7165.2|7164.2|7170.7|7169.7|7159.7|7158.7|637
1633051800000|2021-10-01 01:30:00|7165.7|7164.7|7161.7|7160.7|7166.7|7165.7|7158.7|7157.7|647
1633052100000|2021-10-01 01:35:00|7162.2|7161.2|7170.7|7169.7|7173.2|7172.2|7158.7|7157.7|966
1633052400000|2021-10-01 01:40:00|7171.7|7170.7|7173.7|7172.7|7175.7|7174.7|7165.7|7164.7|557
1633052700000|2021-10-01 01:45:00|7172.7|7171.7|7175.7|7174.7|7179.2|7178.2|7171.7|7170.7|555
1633053000000|2021-10-01 01:50:00|7175.2|7174.2|7179.7|7178.7|7181.7|7180.7|7168.2|7167.2|550
1633053300000|2021-10-01 01:55:00|7179.2|7178.2|7179.7|7178.7|7185.7|7184.7|7173.7|7172.7|578
1633053600000|2021-10-01 02:00:00|7178.7|7177.7|7172.7|7171.7|7179.7|7178.7|7169.7|7168.7|472
1633053900000|2021-10-01 02:05:00|7173.2|7172.2|7155.2|7154.2|7173.7|7172.7|7154.7|7153.7|543
1633054200000|2021-10-01 02:10:00|7155.7|7154.7|7155.7|7154.7|7157.7|7156.7|7148.7|7147.7|662
1633054500000|2021-10-01 02:15:00|7156.2|7155.2|7163.2|7162.2|7165.2|7164.2|7154.7|7153.7|355
1633054800000|2021-10-01 02:20:00|7162.7|7161.7|7166.7|7165.7|7168.7|7167.7|7162.2|7161.2|220
1633055100000|2021-10-01 02:25:00|7167.2|7166.2|7168.7|7167.7|7168.7|7167.7|7161.7|7160.7|177
1633055400000|2021-10-01 02:30:00|7169.2|7168.2|7153.7|7152.7|7169.7|7168.7|7152.2|7151.2|525
1633055700000|2021-10-01 02:35:00|7153.2|7152.2|7157.4|7156.4|7158.9|7157.9|7149.7|7148.7|494
1633056000000|2021-10-01 02:40:00|7156.9|7155.9|7156.4|7155.4|7158.4|7157.4|7154.9|7153.9|272
1633056300000|2021-10-01 02:45:00|7156.9|7155.9|7157.4|7156.4|7161.4|7160.4|7154.9|7153.9|293
1633056600000|2021-10-01 02:50:00|7156.9|7155.9|7161.4|7160.4|7161.4|7160.4|7154.9|7153.9|430
1633056900000|2021-10-01 02:55:00|7160.4|7159.4|7167.4|7166.4|7167.4|7166.4|7158.4|7157.4|190
1633057200000|2021-10-01 03:00:00|7168.4|7167.4|7170.4|7169.4|7173.4|7172.4|7166.4|7165.4|243
1633057500000|2021-10-01 03:05:00|7169.4|7168.4|7163.4|7162.4|7169.4|7168.4|7162.4|7161.4|141
1633057800000|2021-10-01 03:10:00|7163.9|7162.9|7160.4|7159.4|7165.4|7164.4|7158.4|7157.4|236
1633058100000|2021-10-01 03:15:00|7160.9|7159.9|7164.9|7163.9|7166.4|7165.4|7159.4|7158.4|189
1633058400000|2021-10-01 03:20:00|7165.4|7164.4|7170.4|7169.4|7171.4|7170.4|7165.4|7164.4|126
1633058700000|2021-10-01 03:25:00|7170.9|7169.9|7170.4|7169.4|7171.4|7170.4|7164.4|7163.4|257
1633059000000|2021-10-01 03:30:00|7171.4|7170.4|7173.4|7172.4|7175.4|7174.4|7167.4|7166.4|287
1633059300000|2021-10-01 03:35:00|7174.4|7173.4|7178.9|7177.9|7179.4|7178.4|7170.4|7169.4|265
1633059600000|2021-10-01 03:40:00|7179.4|7178.4|7174.9|7173.9|7180.4|7179.4|7173.4|7172.4|277
1633059900000|2021-10-01 03:45:00|7175.4|7174.4|7176.4|7175.4|7177.4|7176.4|7172.4|7171.4|217
1633060200000|2021-10-01 03:50:00|7175.9|7174.9|7171.4|7170.4|7176.4|7175.4|7164.9|7163.9|534
1633060500000|2021-10-01 03:55:00|7171.9|7170.9|7172.4|7171.4|7174.4|7173.4|7168.4|7167.4|255
1633060800000|2021-10-01 04:00:00|7171.9|7170.9|7172.4|7171.4|7176.4|7175.4|7170.4|7169.4|368
1633061100000|2021-10-01 04:05:00|7172.9|7171.9|7174.4|7173.4|7178.4|7177.4|7172.4|7171.4|279
1633061400000|2021-10-01 04:10:00|7173.9|7172.9|7174.4|7173.4|7175.4|7174.4|7170.9|7169.9|288
1633061700000|2021-10-01 04:15:00|7174.9|7173.9|7178.4|7177.4|7180.9|7179.9|7174.4|7173.4|267
1633062000000|2021-10-01 04:20:00|7177.9|7176.9|7179.4|7178.4|7181.4|7180.4|7175.9|7174.9|252
1633062300000|2021-10-01 04:25:00|7178.9|7177.9|7176.4|7175.4|7182.4|7181.4|7176.4|7175.4|308
1633062600000|2021-10-01 04:30:00|7176.9|7175.9|7175.4|7174.4|7178.4|7177.4|7174.4|7173.4|399
1633062900000|2021-10-01 04:35:00|7175.9|7174.9|7174.4|7173.4|7178.4|7177.4|7168.4|7167.4|446
1633063200000|2021-10-01 04:40:00|7175.4|7174.4|7179.4|7178.4|7181.4|7180.4|7172.9|7171.9|210
1633063500000|2021-10-01 04:45:00|7178.9|7177.9|7187.4|7186.4|7189.4|7188.4|7176.4|7175.4|351
1633063800000|2021-10-01 04:50:00|7187.9|7186.9|7187.9|7186.9|7193.9|7192.9|7187.4|7186.4|294
1633064100000|2021-10-01 04:55:00|7188.4|7187.4|7188.4|7187.4|7188.9|7187.9|7185.4|7184.4|276
1633064400000|2021-10-01 05:00:00|7187.4|7186.4|7182.4|7181.4|7189.4|7188.4|7182.4|7181.4|422
1633064700000|2021-10-01 05:05:00|7181.9|7180.9|7182.9|7181.9|7187.4|7186.4|7180.4|7179.4|333
1633065000000|2021-10-01 05:10:00|7182.4|7181.4|7183.4|7182.4|7184.9|7183.9|7175.4|7174.4|431
1633065300000|2021-10-01 05:15:00|7182.4|7181.4|7178.4|7177.4|7183.9|7182.9|7173.4|7172.4|617
1633065600000|2021-10-01 05:20:00|7177.9|7176.9|7168.4|7167.4|7178.4|7177.4|7166.4|7165.4|404
1633065900000|2021-10-01 05:25:00|7168.9|7167.9|7174.4|7173.4|7174.4|7173.4|7165.4|7164.4|300
1633066200000|2021-10-01 05:30:00|7174.9|7173.9|7173.4|7172.4|7176.9|7175.9|7167.4|7166.4|360
1633066500000|2021-10-01 05:35:00|7172.4|7171.4|7171.9|7170.9|7172.9|7171.9|7166.4|7165.4|421
1633066800000|2021-10-01 05:40:00|7171.4|7170.4|7171.9|7170.9|7177.9|7176.9|7169.4|7168.4|461
1633067100000|2021-10-01 05:45:00|7171.4|7170.4|7169.4|7168.4|7177.4|7176.4|7169.4|7168.4|347
1633067400000|2021-10-01 05:50:00|7168.4|7167.4|7164.4|7163.4|7169.4|7168.4|7162.4|7161.4|735
1633067700000|2021-10-01 05:55:00|7162.4|7161.4|7166.4|7165.4|7167.4|7166.4|7155.4|7154.4|822
1633068000000|2021-10-01 06:00:00|7166.9|7164.9|7179.9|7177.9|7182.9|7180.9|7162.9|7160.9|1366
1633068300000|2021-10-01 06:05:00|7180.4|7178.4|7180.9|7178.9|7190.9|7188.9|7174.9|7172.9|2195
1633068600000|2021-10-01 06:10:00|7179.9|7177.9|7163.9|7161.9|7181.4|7179.4|7162.9|7160.9|1492
1633068900000|2021-10-01 06:15:00|7163.4|7161.4|7158.4|7156.4|7165.4|7163.4|7156.9|7154.9|435
1633069200000|2021-10-01 06:20:00|7157.9|7155.9|7140.9|7138.9|7158.4|7156.4|7136.9|7134.9|960
1633069500000|2021-10-01 06:25:00|7141.4|7139.4|7152.9|7150.9|7152.9|7150.9|7136.9|7134.9|1220
1633069800000|2021-10-01 06:30:00|7150.9|7146.9|7147.4|7143.4|7151.3|7147.3|7145.3|7141.3|1
1633070100000|2021-10-01 06:35:00|7147.6|7143.6|7148.2|7144.2|7150.5|7146.5|7145.5|7141.5|0
1633070400000|2021-10-01 06:40:00|7148|7144|7145.8|7141.8|7151.1|7147.1|7145.2|7141.2|0
1633070700000|2021-10-01 06:45:00|7145.4|7141.4|7151|7147|7152.9|7148.9|7143.9|7139.9|0
1633071000000|2021-10-01 06:50:00|7151.2|7147.2|7144.2|7140.2|7153.7|7149.7|7143|7139|0
1633071300000|2021-10-01 06:55:00|7144.1|7140.1|7153.7|7149.7|7154.5|7150.5|7140.9|7136.9|0
1633071600000|2021-10-01 07:00:00|7154.1|7150.1|7147.6|7143.6|7158.1|7154.1|7142.4|7138.4|0
1633071900000|2021-10-01 07:05:00|7148|7144|7149.5|7145.5|7152.3|7148.3|7138.8|7134.8|0
1633072200000|2021-10-01 07:10:00|7149.9|7145.9|7156.9|7153.9|7157.4|7154.4|7141.9|7138.9|305
1633072500000|2021-10-01 07:15:00|7156.4|7153.4|7159.4|7156.4|7159.4|7156.4|7149.9|7146.9|181
1633072800000|2021-10-01 07:20:00|7159.9|7156.9|7160.4|7157.4|7161.9|7158.9|7155.4|7152.4|139
1633073100000|2021-10-01 07:25:00|7159.9|7156.9|7165.9|7162.9|7168.4|7165.4|7154.9|7151.9|190
1633073400000|2021-10-01 07:30:00|7165.4|7162.4|7164.4|7161.4|7170.4|7167.4|7162.4|7159.4|157
1633073700000|2021-10-01 07:35:00|7163.9|7160.9|7160.4|7157.4|7169.4|7166.4|7160.4|7157.4|79
1633074000000|2021-10-01 07:40:00|7160.9|7157.9|7160.4|7157.4|7166.9|7163.9|7158.4|7155.4|63
1633074300000|2021-10-01 07:45:00|7160.9|7157.9|7155.4|7152.4|7161.4|7158.4|7154.4|7151.4|128
1633074600000|2021-10-01 07:50:00|7155.9|7152.9|7161.4|7158.4|7163.9|7160.9|7155.9|7152.9|320
1633074900000|2021-10-01 07:55:00|7161.9|7158.9|7157.9|7154.9|7169.4|7166.4|7157.9|7154.9|523
1633075200000|2021-10-01 08:00:00|7157.4|7154.4|7157.9|7154.9|7161.4|7158.4|7156.9|7153.9|99
1633075500000|2021-10-01 08:05:00|7158.4|7155.4|7148.4|7145.4|7158.4|7155.4|7146.9|7143.9|110
1633075800000|2021-10-01 08:10:00|7147.9|7144.9|7138.9|7135.9|7151.4|7148.4|7138.9|7135.9|130
1633076100000|2021-10-01 08:15:00|7138.4|7135.4|7137.4|7134.4|7139.4|7136.4|7135.4|7132.4|172
1633076400000|2021-10-01 08:20:00|7136.9|7133.9|7139.4|7136.4|7139.4|7136.4|7134.4|7131.4|100
1633076700000|2021-10-01 08:25:00|7139.9|7136.9|7148.4|7145.4|7148.4|7145.4|7136.9|7133.9|137
1633077000000|2021-10-01 08:30:00|7148.9|7145.9|7145.4|7142.4|7151.9|7148.9|7144.4|7141.4|141
1633077300000|2021-10-01 08:35:00|7144.9|7141.9|7148.4|7145.4|7148.9|7145.9|7144.9|7141.9|97
1633077600000|2021-10-01 08:40:00|7147.9|7144.9|7148.4|7145.4|7150.4|7147.4|7144.9|7141.9|91
1633077900000|2021-10-01 08:45:00|7148.9|7145.9|7145.4|7142.4|7150.4|7147.4|7137.4|7134.4|99
1633078200000|2021-10-01 08:50:00|7145.9|7142.9|7141.9|7138.9|7146.4|7143.4|7140.9|7137.9|55
1633078500000|2021-10-01 08:55:00|7142.4|7139.4|7145.4|7142.4|7145.9|7142.9|7136.9|7133.9|64
1633078800000|2021-10-01 09:00:00|7145.9|7142.9|7147.4|7144.4|7147.9|7144.9|7142.4|7139.4|149
1633079100000|2021-10-01 09:05:00|7147.9|7144.9|7144.4|7141.4|7149.4|7146.4|7144.4|7141.4|94
1633079400000|2021-10-01 09:10:00|7144.9|7141.9|7148.9|7145.9|7149.4|7146.4|7144.9|7141.9|88
1633079700000|2021-10-01 09:15:00|7148.4|7145.4|7145.4|7142.4|7150.4|7147.4|7145.4|7142.4|84
1633080000000|2021-10-01 09:20:00|7145.9|7142.9|7143.9|7140.9|7150.4|7147.4|7143.9|7140.9|50
1633080300000|2021-10-01 09:25:00|7143.4|7140.4|7147.9|7144.9|7148.4|7145.4|7141.4|7138.4|38
1633080600000|2021-10-01 09:30:00|7147.4|7144.4|7140.9|7137.9|7149.4|7146.4|7140.4|7137.4|51
1633080900000|2021-10-01 09:35:00|7141.4|7138.4|7141.9|7138.9|7143.4|7140.4|7139.9|7136.9|27
1633081200000|2021-10-01 09:40:00|7141.4|7138.4|7140.4|7137.4|7143.4|7140.4|7139.4|7136.4|33
1633081500000|2021-10-01 09:45:00|7139.9|7136.9|7139.4|7136.4|7140.4|7137.4|7136.4|7133.4|66
1633081800000|2021-10-01 09:50:00|7139.9|7136.9|7141.4|7138.4|7141.9|7138.9|7138.4|7135.4|43
1633082100000|2021-10-01 09:55:00|7140.9|7137.9|7144.4|7141.4|7144.4|7141.4|7139.9|7136.9|47
1633082400000|2021-10-01 10:00:00|7144.9|7141.9|7144.4|7141.4|7148.9|7145.9|7141.9|7138.9|49
1633082700000|2021-10-01 10:05:00|7143.9|7140.9|7143.4|7140.4|7145.9|7142.9|7142.4|7139.4|22
1633083000000|2021-10-01 10:10:00|7142.9|7139.9|7148.4|7145.4|7148.9|7145.9|7140.9|7137.9|45
1633083300000|2021-10-01 10:15:00|7148.9|7145.9|7141.9|7138.9|7149.4|7146.4|7141.9|7138.9|39
1633083600000|2021-10-01 10:20:00|7142.4|7139.4|7139.4|7136.4|7142.4|7139.4|7137.9|7134.9|45
1633083900000|2021-10-01 10:25:00|7138.9|7135.9|7142.4|7139.4|7142.4|7139.4|7138.9|7135.9|15
1633084200000|2021-10-01 10:30:00|7141.9|7138.9|7142.4|7139.4|7145.4|7142.4|7141.4|7138.4|43
1633084500000|2021-10-01 10:35:00|7142.9|7139.9|7140.9|7137.9|7142.9|7139.9|7139.4|7136.4|33
1633084800000|2021-10-01 10:40:00|7141.4|7138.4|7143.4|7140.4|7143.4|7140.4|7138.4|7135.4|19
1633085100000|2021-10-01 10:45:00|7142.9|7139.9|7141.4|7138.4|7143.9|7140.9|7139.4|7136.4|47
1633085400000|2021-10-01 10:50:00|7140.9|7137.9|7143.4|7140.4|7144.4|7141.4|7140.4|7137.4|30
1633085700000|2021-10-01 10:55:00|7143.9|7140.9|7147.4|7144.4|7148.4|7145.4|7143.9|7140.9|28
1633086000000|2021-10-01 11:00:00|7148.4|7145.4|7150.4|7147.4|7150.4|7147.4|7145.4|7142.4|91
1633086300000|2021-10-01 11:05:00|7149.9|7146.9|7150.9|7147.9|7153.4|7150.4|7148.4|7145.4|48
1633086600000|2021-10-01 11:10:00|7152.4|7149.4|7153.4|7150.4|7154.4|7151.4|7152.4|7149.4|137
1633086900000|2021-10-01 11:15:00|7152.9|7149.9|7152.4|7149.4|7154.4|7151.4|7151.4|7148.4|229
1633087200000|2021-10-01 11:20:00|7152.9|7149.9|7155.4|7152.4|7155.4|7152.4|7152.4|7149.4|91
1633087500000|2021-10-01 11:25:00|7155.9|7152.9|7162.4|7159.4|7163.4|7160.4|7155.9|7152.9|118
1633087800000|2021-10-01 11:30:00|7162.9|7159.9|7164.4|7161.4|7166.4|7163.4|7162.4|7159.4|151
1633088100000|2021-10-01 11:35:00|7164.9|7161.9|7172.4|7169.4|7174.4|7171.4|7163.9|7160.9|213
1633088400000|2021-10-01 11:40:00|7172.9|7169.9|7173.4|7170.4|7174.9|7171.9|7171.4|7168.4|82
1633088700000|2021-10-01 11:45:00|7173.9|7170.9|7177.9|7174.9|7180.4|7177.4|7173.9|7170.9|99
1633089000000|2021-10-01 11:50:00|7178.4|7175.4|7173.4|7170.4|7180.4|7177.4|7173.4|7170.4|88
1633089300000|2021-10-01 11:55:00|7174.4|7171.4|7173.4|7170.4|7176.4|7173.4|7170.9|7167.9|61
1633089600000|2021-10-01 12:00:00|7173.9|7170.9|7176.9|7173.9|7177.9|7174.9|7173.9|7170.9|76
1633089900000|2021-10-01 12:05:00|7176.4|7173.4|7177.4|7174.4|7177.4|7174.4|7174.9|7171.9|44
1633090200000|2021-10-01 12:10:00|7176.4|7173.4|7177.4|7174.4|7177.4|7174.4|7174.4|7171.4|100
1633090500000|2021-10-01 12:15:00|7176.9|7173.9|7179.4|7176.4|7179.9|7176.9|7176.4|7173.4|172
1633090800000|2021-10-01 12:20:00|7179.9|7176.9|7179.4|7176.4|7179.9|7176.9|7176.4|7173.4|75
1633091100000|2021-10-01 12:25:00|7178.4|7175.4|7179.4|7176.4|7179.9|7176.9|7178.4|7175.4|72
1633091400000|2021-10-01 12:30:00|7179.9|7176.9|7174.4|7171.4|7179.9|7176.9|7174.4|7171.4|117
1633091700000|2021-10-01 12:35:00|7174.9|7171.9|7171.9|7168.9|7174.9|7171.9|7170.9|7167.9|100
1633092000000|2021-10-01 12:40:00|7171.4|7168.4|7172.9|7169.9|7176.9|7173.9|7170.9|7167.9|54
1633092300000|2021-10-01 12:45:00|7173.4|7170.4|7170.4|7167.4|7174.4|7171.4|7169.4|7166.4|71
1633092600000|2021-10-01 12:50:00|7169.9|7166.9|7171.4|7168.4|7173.9|7170.9|7169.4|7166.4|73
1633092900000|2021-10-01 12:55:00|7170.9|7167.9|7169.4|7166.4|7172.4|7169.4|7168.4|7165.4|60
1633093200000|2021-10-01 13:00:00|7169.9|7166.9|7176.4|7173.4|7177.9|7174.9|7169.4|7166.4|83
1633093500000|2021-10-01 13:05:00|7175.4|7172.4|7176.4|7173.4|7177.9|7174.9|7174.4|7171.4|101
1633093800000|2021-10-01 13:10:00|7176.9|7173.9|7179.4|7176.4|7179.9|7176.9|7176.4|7173.4|89
1633094100000|2021-10-01 13:15:00|7179.9|7176.9|7180.4|7177.4|7182.4|7179.4|7179.4|7176.4|105
1633094400000|2021-10-01 13:20:00|7179.9|7176.9|7182.4|7179.4|7183.4|7180.4|7179.4|7176.4|75
1633094700000|2021-10-01 13:25:00|7182.9|7179.9|7180.4|7177.4|7182.9|7179.9|7179.4|7176.4|63
1633095000000|2021-10-01 13:30:00|7179.9|7176.9|7181.4|7178.4|7190.4|7187.4|7179.4|7176.4|649
1633095300000|2021-10-01 13:35:00|7180.9|7177.9|7171.9|7168.9|7182.4|7179.4|7171.4|7168.4|312
1633095600000|2021-10-01 13:40:00|7171.4|7168.4|7166.4|7163.4|7176.4|7173.4|7166.4|7163.4|152
1633095900000|2021-10-01 13:45:00|7165.9|7162.9|7162.4|7159.4|7167.4|7164.4|7158.4|7155.4|139
1633096200000|2021-10-01 13:50:00|7161.9|7158.9|7162.4|7159.4|7165.9|7162.9|7157.4|7154.4|137
1633096500000|2021-10-01 13:55:00|7161.9|7158.9|7164.9|7161.9|7164.9|7161.9|7156.9|7153.9|163
1633096800000|2021-10-01 14:00:00|7165.4|7162.4|7172.9|7169.9|7180.9|7177.9|7161.9|7158.9|312
1633097100000|2021-10-01 14:05:00|7172.4|7169.4|7173.4|7170.4|7178.4|7175.4|7168.4|7165.4|108
1633097400000|2021-10-01 14:10:00|7172.9|7169.9|7169.4|7166.4|7174.9|7171.9|7167.4|7164.4|102
1633097700000|2021-10-01 14:15:00|7169.9|7166.9|7152.9|7149.9|7169.9|7166.9|7151.9|7148.9|208
1633098000000|2021-10-01 14:20:00|7153.4|7150.4|7146.4|7143.4|7153.9|7150.9|7144.4|7141.4|207
1633098300000|2021-10-01 14:25:00|7146.9|7143.9|7142.4|7139.4|7147.4|7144.4|7138.9|7135.9|299
1633098600000|2021-10-01 14:30:00|7141.9|7138.9|7147.9|7144.9|7148.4|7145.4|7139.4|7136.4|206
1633098900000|2021-10-01 14:35:00|7148.4|7145.4|7147.4|7144.4|7152.9|7149.9|7146.4|7143.4|153
1633099200000|2021-10-01 14:40:00|7146.4|7143.4|7151.4|7148.4|7157.4|7154.4|7146.4|7143.4|101
1633099500000|2021-10-01 14:45:00|7150.9|7147.9|7155.9|7152.9|7155.9|7152.9|7143.9|7140.9|124
1633099800000|2021-10-01 14:50:00|7156.4|7153.4|7149.9|7146.9|7156.4|7153.4|7149.4|7146.4|97
1633100100000|2021-10-01 14:55:00|7150.4|7147.4|7160.4|7157.4|7164.4|7161.4|7149.4|7146.4|163
1633100400000|2021-10-01 15:00:00|7159.4|7156.4|7160.4|7157.4|7165.4|7162.4|7159.4|7156.4|150
1633100700000|2021-10-01 15:05:00|7160.9|7157.9|7151.4|7148.4|7162.4|7159.4|7151.4|7148.4|172
1633101000000|2021-10-01 15:10:00|7151.9|7148.9|7169.9|7166.9|7171.9|7168.9|7149.9|7146.9|172
1633101300000|2021-10-01 15:15:00|7170.4|7167.4|7171.4|7168.4|7172.4|7169.4|7165.4|7162.4|161
1633101600000|2021-10-01 15:20:00|7172.4|7169.4|7174.4|7171.4|7174.4|7171.4|7167.9|7164.9|132
1633101900000|2021-10-01 15:25:00|7173.9|7170.9|7157.4|7154.4|7173.9|7170.9|7157.4|7154.4|272
1633102200000|2021-10-01 15:30:00|7158.4|7155.4|7170.4|7167.4|7172.4|7169.4|7158.4|7155.4|188
1633102500000|2021-10-01 15:35:00|7170.9|7167.9|7174.4|7171.4|7176.9|7173.9|7167.9|7164.9|144
1633102800000|2021-10-01 15:40:00|7174.9|7171.9|7176.4|7173.4|7178.4|7175.4|7173.9|7170.9|107
1633103100000|2021-10-01 15:45:00|7176.9|7173.9|7176.4|7173.4|7180.4|7177.4|7174.9|7171.9|49
1633103400000|2021-10-01 15:50:00|7176.9|7173.9|7175.9|7172.9|7178.4|7175.4|7171.4|7168.4|57
1633103700000|2021-10-01 15:55:00|7176.4|7173.4|7175.4|7172.4|7176.4|7173.4|7171.4|7168.4|90
1633104000000|2021-10-01 16:00:00|7175.9|7172.9|7176.4|7173.4|7177.4|7174.4|7172.9|7169.9|69
1633104300000|2021-10-01 16:05:00|7176.9|7173.9|7178.4|7175.4|7179.9|7176.9|7172.9|7169.9|67
1633104600000|2021-10-01 16:10:00|7177.9|7174.9|7173.4|7170.4|7178.9|7175.9|7173.4|7170.4|25
1633104900000|2021-10-01 16:15:00|7173.9|7170.9|7173.4|7170.4|7175.4|7172.4|7169.9|7166.9|42
1633105200000|2021-10-01 16:20:00|7173.9|7170.9|7176.4|7173.4|7178.4|7175.4|7172.9|7169.9|45
1633105500000|2021-10-01 16:25:00|7176.9|7173.9|7173.9|7170.9|7178.4|7175.4|7173.4|7170.4|41
1633105800000|2021-10-01 16:30:00|7174.4|7171.4|7177.4|7174.4|7178.9|7175.9|7173.4|7170.4|48
1633106100000|2021-10-01 16:35:00|7178.4|7175.4|7175.9|7172.9|7179.4|7176.4|7174.4|7171.4|81
1633106400000|2021-10-01 16:40:00|7176.4|7173.4|7179.4|7176.4|7179.9|7176.9|7174.9|7171.9|94
1633106700000|2021-10-01 16:45:00|7179.9|7176.9|7177.4|7174.4|7180.4|7177.4|7175.4|7172.4|14
1633107000000|2021-10-01 16:50:00|7177.9|7174.9|7176.9|7173.9|7178.4|7175.4|7172.9|7169.9|18
1633107300000|2021-10-01 16:55:00|7176.4|7173.4|7173.9|7170.9|7177.9|7174.9|7171.9|7168.9|15
1633107600000|2021-10-01 17:00:00|7174.4|7171.4|7177.9|7174.9|7178.9|7175.9|7172.4|7169.4|22
1633107900000|2021-10-01 17:05:00|7178.4|7175.4|7183.4|7180.4|7183.4|7180.4|7177.4|7174.4|21
1633108200000|2021-10-01 17:10:00|7183.9|7180.9|7183.9|7180.9|7184.4|7181.4|7182.4|7179.4|29
1633108500000|2021-10-01 17:15:00|7184.4|7181.4|7182.9|7179.9|7185.4|7182.4|7182.4|7179.4|17
1633108800000|2021-10-01 17:20:00|7182.4|7179.4|7184.9|7181.9|7185.9|7182.9|7182.4|7179.4|20
1633109100000|2021-10-01 17:25:00|7185.4|7182.4|7185.4|7182.4|7186.9|7183.9|7184.9|7181.9|26
1633109400000|2021-10-01 17:30:00|7185.9|7182.9|7191.4|7188.4|7192.4|7189.4|7185.4|7182.4|34
1633109700000|2021-10-01 17:35:00|7190.9|7187.9|7192.9|7189.9|7193.4|7190.4|7189.9|7186.9|25
1633110000000|2021-10-01 17:40:00|7193.4|7190.4|7193.4|7190.4|7194.4|7191.4|7192.4|7189.4|12
1633110300000|2021-10-01 17:45:00|7193.9|7190.9|7198.4|7195.4|7198.9|7195.9|7192.9|7189.9|47
1633110600000|2021-10-01 17:50:00|7197.9|7194.9|7197.9|7194.9|7198.4|7195.4|7195.4|7192.4|43
1633110900000|2021-10-01 17:55:00|7198.4|7195.4|7194.4|7191.4|7198.4|7195.4|7193.4|7190.4|58
1633111200000|2021-10-01 18:00:00|7194.9|7191.9|7197.9|7194.9|7198.4|7195.4|7194.4|7191.4|37
1633111500000|2021-10-01 18:05:00|7198.4|7195.4|7197.9|7194.9|7201.4|7198.4|7197.4|7194.4|25
1633111800000|2021-10-01 18:10:00|7198.4|7195.4|7200.9|7197.9|7200.9|7197.9|7197.9|7194.9|21
1633112100000|2021-10-01 18:15:00|7201.4|7198.4|7202.9|7199.9|7203.4|7200.4|7200.9|7197.9|35
1633112400000|2021-10-01 18:20:00|7203.4|7200.4|7205.4|7202.4|7206.4|7203.4|7203.4|7200.4|13
1633112700000|2021-10-01 18:25:00|7205.9|7202.9|7204.4|7201.4|7207.4|7204.4|7203.4|7200.4|26
1633113000000|2021-10-01 18:30:00|7204.9|7201.9|7206.4|7203.4|7206.9|7203.9|7204.4|7201.4|10
1633113300000|2021-10-01 18:35:00|7206.9|7203.9|7207.9|7204.9|7208.4|7205.4|7206.4|7203.4|6
1633113600000|2021-10-01 18:40:00|7208.4|7205.4|7204.9|7201.9|7209.9|7206.9|7204.4|7201.4|5
1633113900000|2021-10-01 18:45:00|7205.4|7202.4|7207.4|7204.4|7208.9|7205.9|7204.4|7201.4|16
1633114200000|2021-10-01 18:50:00|7207.9|7204.9|7210.4|7207.4|7210.9|7207.9|7205.4|7202.4|30
1633114500000|2021-10-01 18:55:00|7210.9|7207.9|7210.9|7207.9|7212.9|7209.9|7210.4|7207.4|59
1633114800000|2021-10-01 19:00:00|7211.4|7208.4|7215.4|7212.4|7215.9|7212.9|7210.4|7207.4|37
1633115100000|2021-10-01 19:05:00|7214.9|7211.9|7216.4|7213.4|7216.4|7213.4|7214.4|7211.4|23
1633115400000|2021-10-01 19:10:00|7215.9|7212.9|7221.4|7218.4|7221.4|7218.4|7215.9|7212.9|51
1633115700000|2021-10-01 19:15:00|7221.9|7218.9|7217.9|7214.9|7224.4|7221.4|7216.9|7213.9|58
1633116000000|2021-10-01 19:20:00|7218.4|7215.4|7216.9|7213.9|7220.4|7217.4|7216.4|7213.4|29
1633116300000|2021-10-01 19:25:00|7217.4|7214.4|7213.4|7210.4|7217.4|7214.4|7213.4|7210.4|47
1633116600000|2021-10-01 19:30:00|7212.9|7209.9|7214.4|7211.4|7215.4|7212.4|7209.4|7206.4|17
1633116900000|2021-10-01 19:35:00|7213.9|7210.9|7211.9|7208.9|7214.9|7211.9|7210.9|7207.9|26
1633117200000|2021-10-01 19:40:00|7212.4|7209.4|7214.9|7211.9|7215.4|7212.4|7211.4|7208.4|18
1633117500000|2021-10-01 19:45:00|7214.4|7211.4|7210.9|7207.9|7215.4|7212.4|7208.4|7205.4|9
1633117800000|2021-10-01 19:50:00|7211.4|7208.4|7215.9|7212.9|7219.9|7216.9|7210.9|7207.9|58
1633118100000|2021-10-01 19:55:00|7215.4|7212.4|7204.9|7201.9|7215.9|7212.9|7196.4|7193.4|350
1633118400000|2021-10-01 20:00:00|7205.4|7202.4|7208.9|7205.9|7209.9|7206.9|7203.9|7200.9|50
1633118700000|2021-10-01 20:05:00|7209.4|7206.4|7207.9|7204.9|7209.9|7206.9|7207.4|7204.4|5
1633119000000|2021-10-01 20:10:00|7208.4|7205.4|7204.9|7201.9|7210.4|7207.4|7204.9|7201.9|65
1633119300000|2021-10-01 20:15:00|7205.4|7202.4|7206.9|7203.9|7206.9|7203.9|7204.9|7201.9|9
1633119600000|2021-10-01 20:20:00|7207.4|7204.4|7208.9|7205.9|7209.9|7206.9|7207.4|7204.4|90
1633119900000|2021-10-01 20:25:00|7209.4|7206.4|7206.4|7203.4|7209.4|7206.4|7205.4|7202.4|29
1633120200000|2021-10-01 20:30:00|7205.9|7202.9|7204.9|7201.9|7206.9|7203.9|7204.9|7201.9|13
1633120500000|2021-10-01 20:35:00|7204.4|7201.4|7204.9|7201.9|7205.9|7202.9|7204.4|7201.4|3
1633120800000|2021-10-01 20:40:00|7205.4|7202.4|7207.9|7204.9|7208.4|7205.4|7205.4|7202.4|17
1633121100000|2021-10-01 20:45:00|7207.4|7204.4|7208.9|7205.9|7209.4|7206.4|7207.4|7204.4|32
1633121400000|2021-10-01 20:50:00|7209.4|7206.4|7208.4|7205.4|7209.4|7206.4|7208.4|7205.4|19
1633121700000|2021-10-01 20:55:00|7207.9|7204.9|7206.4|7203.4|7209.9|7206.9|7204.4|7201.4|7
1633298400000|2021-10-03 22:00:00|7213|7209|7207.6|7203.6|7217.5|7213.5|7207.6|7203.6|0
1633298700000|2021-10-03 22:05:00|7207.1|7203.1|7213.9|7209.9|7215.5|7211.5|7207.1|7203.1|0
1633299000000|2021-10-03 22:10:00|7214.3|7210.3|7215|7211|7218.9|7214.9|7214.3|7210.3|0
1633299300000|2021-10-03 22:15:00|7215.4|7211.4|7219.9|7215.9|7220.9|7216.9|7214.5|7210.5|0
1633299600000|2021-10-03 22:20:00|7220.3|7216.3|7228.4|7224.4|7228.5|7224.5|7220.3|7216.3|0
1633299900000|2021-10-03 22:25:00|7228.3|7224.3|7234.2|7230.2|7234.8|7230.8|7226.6|7222.6|0
1633300200000|2021-10-03 22:30:00|7233.7|7229.7|7230.4|7226.4|7234.6|7230.6|7229.6|7225.6|0
1633300500000|2021-10-03 22:35:00|7230|7226|7228.8|7224.8|7230.4|7226.4|7228.8|7224.8|0
1633300800000|2021-10-03 22:40:00|7229.2|7225.2|7225.4|7221.4|7229.2|7225.2|7224.6|7220.6|0
1633301100000|2021-10-03 22:45:00|7225.9|7221.9|7225|7221|7226.3|7222.3|7223.8|7219.8|0
1633301400000|2021-10-03 22:50:00|7167.4|7165.4|7246.9|7244.9|7247.9|7245.9|7167.4|7165.4|1146
1633301700000|2021-10-03 22:55:00|7246.4|7244.4|7272.4|7270.4|7277.4|7275.4|7242.9|7240.9|1167
1633302000000|2021-10-03 23:00:00|7273.4|7271.4|7266.9|7265.9|7273.4|7271.4|7252.9|7251.9|698
1633302300000|2021-10-03 23:05:00|7267.4|7266.4|7283.4|7282.4|7285.4|7284.4|7264.4|7263.4|717
1633302600000|2021-10-03 23:10:00|7283.9|7282.9|7284.9|7283.9|7289.4|7288.4|7269.9|7268.9|989
1633302900000|2021-10-03 23:15:00|7283.9|7282.9|7286.4|7285.4|7287.4|7286.4|7277.9|7276.9|601
1633303200000|2021-10-03 23:20:00|7284.4|7283.4|7277.4|7276.4|7285.4|7284.4|7276.4|7275.4|330
1633303500000|2021-10-03 23:25:00|7278.4|7277.4|7294.4|7293.4|7294.4|7293.4|7277.4|7276.4|507
1633303800000|2021-10-03 23:30:00|7295.4|7294.4|7291.4|7290.4|7302.4|7301.4|7286.4|7285.4|844
1633304100000|2021-10-03 23:35:00|7291.9|7290.9|7294.4|7293.4|7299.4|7298.4|7290.4|7289.4|255
1633304400000|2021-10-03 23:40:00|7294.9|7293.9|7287.4|7286.4|7297.4|7296.4|7283.4|7282.4|428
1633304700000|2021-10-03 23:45:00|7286.4|7285.4|7283.4|7282.4|7290.4|7289.4|7279.4|7278.4|461
1633305000000|2021-10-03 23:50:00|7283.9|7282.9|7283.4|7282.4|7292.4|7291.4|7282.4|7281.4|340
1633305300000|2021-10-03 23:55:00|7283.9|7282.9|7272.4|7271.4|7286.4|7285.4|7271.4|7270.4|436
1633305600000|2021-10-04 00:00:00|7271.9|7270.9|7278.4|7277.4|7278.9|7277.9|7268.4|7267.4|577
1633305900000|2021-10-04 00:05:00|7276.4|7275.4|7275.4|7274.4|7285.9|7284.9|7273.4|7272.4|411
1633306200000|2021-10-04 00:10:00|7276.4|7275.4|7276.4|7275.4|7278.4|7277.4|7273.4|7272.4|403
1633306500000|2021-10-04 00:15:00|7275.4|7274.4|7267.4|7266.4|7275.4|7274.4|7267.4|7266.4|634
1633306800000|2021-10-04 00:20:00|7266.9|7265.9|7273.4|7272.4|7273.9|7272.9|7265.4|7264.4|558
1633307100000|2021-10-04 00:25:00|7273.9|7272.9|7275.4|7274.4|7278.4|7277.4|7272.4|7271.4|470
1633307400000|2021-10-04 00:30:00|7275.9|7274.9|7275.4|7274.4|7279.4|7278.4|7274.4|7273.4|281
1633307700000|2021-10-04 00:35:00|7275.9|7274.9|7265.4|7264.4|7276.4|7275.4|7264.4|7263.4|382
1633308000000|2021-10-04 00:40:00|7265.9|7264.9|7260.4|7259.4|7269.4|7268.4|7258.4|7257.4|424
1633308300000|2021-10-04 00:45:00|7259.9|7258.9|7255.4|7254.4|7262.4|7261.4|7252.9|7251.9|383
1633308600000|2021-10-04 00:50:00|7255.9|7254.9|7255.4|7254.4|7260.4|7259.4|7252.4|7251.4|464
1633308900000|2021-10-04 00:55:00|7256.4|7255.4|7259.4|7258.4|7260.4|7259.4|7252.4|7251.4|278
1633309200000|2021-10-04 01:00:00|7260.4|7259.4|7256.4|7255.4|7261.9|7260.9|7252.9|7251.9|413
1633309500000|2021-10-04 01:05:00|7256.9|7255.9|7252.4|7251.4|7257.4|7256.4|7252.4|7251.4|281
1633309800000|2021-10-04 01:10:00|7251.9|7250.9|7247.4|7246.4|7251.9|7250.9|7245.4|7244.4|467
1633310100000|2021-10-04 01:15:00|7247.9|7246.9|7249.4|7248.4|7249.9|7248.9|7242.4|7241.4|540
1633310400000|2021-10-04 01:20:00|7248.9|7247.9|7260.4|7259.4|7261.4|7260.4|7248.4|7247.4|257
1633310700000|2021-10-04 01:25:00|7260.9|7259.9|7259.4|7258.4|7262.4|7261.4|7257.4|7256.4|195
1633311000000|2021-10-04 01:30:00|7258.9|7257.9|7261.4|7260.4|7262.4|7261.4|7257.4|7256.4|233
1633311300000|2021-10-04 01:35:00|7260.9|7259.9|7248.4|7247.4|7261.9|7260.9|7246.9|7245.9|416
1633311600000|2021-10-04 01:40:00|7247.4|7246.4|7244.9|7243.9|7249.4|7248.4|7240.4|7239.4|734
1633311900000|2021-10-04 01:45:00|7244.4|7243.4|7246.9|7245.9|7249.9|7248.9|7243.4|7242.4|402
1633312200000|2021-10-04 01:50:00|7246.4|7245.4|7237.9|7236.9|7249.4|7248.4|7236.4|7235.4|630
1633312500000|2021-10-04 01:55:00|7237.4|7236.4|7243.4|7242.4|7244.4|7243.4|7236.4|7235.4|402
1633312800000|2021-10-04 02:00:00|7242.4|7241.4|7232.4|7231.4|7242.9|7241.9|7232.4|7231.4|397
1633313100000|2021-10-04 02:05:00|7231.4|7230.4|7233.6|7232.6|7237.1|7236.1|7231.4|7230.4|362
1633313400000|2021-10-04 02:10:00|7233.1|7232.1|7239.6|7238.6|7240.1|7239.1|7232.6|7231.6|224
1633313700000|2021-10-04 02:15:00|7240.1|7239.1|7244.6|7243.6|7244.6|7243.6|7238.1|7237.1|195
1633314000000|2021-10-04 02:20:00|7245.1|7244.1|7242.6|7241.6|7249.6|7248.6|7240.1|7239.1|385
1633314300000|2021-10-04 02:25:00|7242.1|7241.1|7247.6|7246.6|7249.6|7248.6|7241.1|7240.1|184
1633314600000|2021-10-04 02:30:00|7248.1|7247.1|7249.6|7248.6|7250.6|7249.6|7244.6|7243.6|196
1633314900000|2021-10-04 02:35:00|7250.6|7249.6|7254.6|7253.6|7255.6|7254.6|7249.6|7248.6|284
1633315200000|2021-10-04 02:40:00|7253.6|7252.6|7258.6|7257.6|7258.6|7257.6|7252.6|7251.6|232
1633315500000|2021-10-04 02:45:00|7258.1|7257.1|7259.6|7258.6|7259.6|7258.6|7254.6|7253.6|227
1633315800000|2021-10-04 02:50:00|7259.1|7258.1|7253.6|7252.6|7259.6|7258.6|7253.6|7252.6|208
1633316100000|2021-10-04 02:55:00|7254.1|7253.1|7254.6|7253.6|7257.1|7256.1|7251.6|7250.6|190
1633316400000|2021-10-04 03:00:00|7255.1|7254.1|7253.6|7252.6|7256.6|7255.6|7251.6|7250.6|209
1633316700000|2021-10-04 03:05:00|7254.1|7253.1|7249.6|7248.6|7254.6|7253.6|7249.6|7248.6|144
1633317000000|2021-10-04 03:10:00|7250.1|7249.1|7241.1|7240.1|7250.1|7249.1|7237.6|7236.6|319
1633317300000|2021-10-04 03:15:00|7240.6|7239.6|7240.6|7239.6|7243.1|7242.1|7239.1|7238.1|218
1633317600000|2021-10-04 03:20:00|7241.1|7240.1|7244.6|7243.6|7245.6|7244.6|7239.6|7238.6|172
1633317900000|2021-10-04 03:25:00|7245.1|7244.1|7246.1|7245.1|7247.6|7246.6|7243.6|7242.6|185
1633318200000|2021-10-04 03:30:00|7246.6|7245.6|7248.1|7247.1|7251.6|7250.6|7242.6|7241.6|389
1633318500000|2021-10-04 03:35:00|7248.6|7247.6|7243.6|7242.6|7250.6|7249.6|7243.6|7242.6|263
1633318800000|2021-10-04 03:40:00|7244.6|7243.6|7241.6|7240.6|7247.6|7246.6|7241.6|7240.6|201
1633319100000|2021-10-04 03:45:00|7241.1|7240.1|7243.6|7242.6|7244.6|7243.6|7240.6|7239.6|203
1633319400000|2021-10-04 03:50:00|7244.1|7243.1|7240.6|7239.6|7248.6|7247.6|7238.6|7237.6|312
1633319700000|2021-10-04 03:55:00|7241.1|7240.1|7247.6|7246.6|7248.6|7247.6|7240.6|7239.6|312
1633320000000|2021-10-04 04:00:00|7247.1|7246.1|7245.6|7244.6|7248.6|7247.6|7245.6|7244.6|311
1633320300000|2021-10-04 04:05:00|7245.1|7244.1|7250.6|7249.6|7252.6|7251.6|7244.6|7243.6|368
1633320600000|2021-10-04 04:10:00|7251.1|7250.1|7249.6|7248.6|7251.6|7250.6|7248.6|7247.6|399
1633320900000|2021-10-04 04:15:00|7250.1|7249.1|7260.6|7259.6|7260.6|7259.6|7250.1|7249.1|561
1633321200000|2021-10-04 04:20:00|7261.1|7260.1|7257.6|7256.6|7263.6|7262.6|7257.6|7256.6|575
1633321500000|2021-10-04 04:25:00|7258.6|7257.6|7262.6|7261.6|7264.6|7263.6|7257.6|7256.6|357
1633321800000|2021-10-04 04:30:00|7263.6|7262.6|7263.6|7262.6|7265.6|7264.6|7259.6|7258.6|546
1633322100000|2021-10-04 04:35:00|7264.1|7263.1|7263.6|7262.6|7265.6|7264.6|7261.6|7260.6|440
1633322400000|2021-10-04 04:40:00|7262.6|7261.6|7266.6|7265.6|7266.6|7265.6|7261.6|7260.6|350
1633322700000|2021-10-04 04:45:00|7267.1|7266.1|7267.6|7266.6|7272.6|7271.6|7267.1|7266.1|768
1633323000000|2021-10-04 04:50:00|7268.1|7267.1|7267.6|7266.6|7269.6|7268.6|7266.6|7265.6|334
1633323300000|2021-10-04 04:55:00|7268.1|7267.1|7263.6|7262.6|7268.6|7267.6|7259.6|7258.6|637
1633323600000|2021-10-04 05:00:00|7263.9|7261.9|7264.9|7262.9|7269.9|7267.9|7258.9|7256.9|1057
1633323900000|2021-10-04 05:05:00|7265.9|7263.9|7272.9|7270.9|7274.9|7272.9|7260.4|7258.4|1559
1633324200000|2021-10-04 05:10:00|7273.9|7271.9|7268.9|7266.9|7277.9|7275.9|7267.4|7265.4|1297
1633324500000|2021-10-04 05:15:00|7269.9|7267.9|7270.9|7268.9|7272.9|7270.9|7268.4|7266.4|695
1633324800000|2021-10-04 05:20:00|7270.4|7268.4|7265.9|7263.9|7270.4|7268.4|7264.9|7262.9|386
1633325100000|2021-10-04 05:25:00|7266.4|7264.4|7268.9|7266.9|7273.9|7271.9|7266.4|7264.4|611
1633325400000|2021-10-04 05:30:00|7270.4|7266.4|7259.9|7255.9|7270.7|7266.7|7258.7|7254.7|0
1633325700000|2021-10-04 05:35:00|7260|7256|7259.2|7255.2|7264.1|7260.1|7259.1|7255.1|0
1633326000000|2021-10-04 05:40:00|7259.6|7255.6|7259.3|7255.3|7260.2|7256.2|7254.7|7250.7|0
1633326300000|2021-10-04 05:45:00|7258.5|7254.5|7262.1|7258.1|7262.1|7258.1|7255.1|7251.1|0
1633326600000|2021-10-04 05:50:00|7262.6|7258.6|7262.1|7258.1|7267.5|7263.5|7261.2|7257.2|0
1633326900000|2021-10-04 05:55:00|7262.5|7258.5|7256.4|7252.4|7263.4|7259.4|7250.3|7246.3|0
1633327200000|2021-10-04 06:00:00|7256|7252|7249.7|7245.7|7257.6|7253.6|7247.6|7243.6|0
1633327500000|2021-10-04 06:05:00|7250.1|7246.1|7245.3|7241.3|7250.1|7246.1|7243|7239|0
1633327800000|2021-10-04 06:10:00|7247.4|7244.4|7238.9|7235.9|7248.4|7245.4|7237.4|7234.4|281
1633328100000|2021-10-04 06:15:00|7238.4|7235.4|7226.9|7223.9|7238.9|7235.9|7225.4|7222.4|288
1633328400000|2021-10-04 06:20:00|7226.4|7223.4|7228.4|7225.4|7231.4|7228.4|7224.4|7221.4|102
1633328700000|2021-10-04 06:25:00|7227.9|7224.9|7232.4|7229.4|7233.4|7230.4|7226.4|7223.4|207
1633329000000|2021-10-04 06:30:00|7231.9|7228.9|7233.4|7230.4|7237.4|7234.4|7231.9|7228.9|303
1633329300000|2021-10-04 06:35:00|7232.9|7229.9|7232.9|7229.9|7236.4|7233.4|7231.4|7228.4|102
1633329600000|2021-10-04 06:40:00|7233.4|7230.4|7229.4|7226.4|7233.4|7230.4|7229.4|7226.4|100
1633329900000|2021-10-04 06:45:00|7229.9|7226.9|7223.9|7220.9|7230.4|7227.4|7223.4|7220.4|68
1633330200000|2021-10-04 06:50:00|7223.4|7220.4|7224.9|7221.9|7229.4|7226.4|7223.4|7220.4|117
1633330500000|2021-10-04 06:55:00|7224.4|7221.4|7227.4|7224.4|7227.4|7224.4|7221.9|7218.9|106
1633330800000|2021-10-04 07:00:00|7226.4|7223.4|7216.4|7213.4|7226.4|7223.4|7214.4|7211.4|274
1633331100000|2021-10-04 07:05:00|7216.9|7213.9|7223.9|7220.9|7225.4|7222.4|7216.4|7213.4|202
1633331400000|2021-10-04 07:10:00|7223.4|7220.4|7233.4|7230.4|7234.4|7231.4|7223.4|7220.4|130
1633331700000|2021-10-04 07:15:00|7232.9|7229.9|7227.4|7224.4|7235.4|7232.4|7227.4|7224.4|119
1633332000000|2021-10-04 07:20:00|7226.9|7223.9|7222.4|7219.4|7229.4|7226.4|7220.9|7217.9|59
1633332300000|2021-10-04 07:25:00|7222.9|7219.9|7214.4|7211.4|7223.4|7220.4|7213.4|7210.4|94
1633332600000|2021-10-04 07:30:00|7214.9|7211.9|7208.9|7205.9|7214.9|7211.9|7207.9|7204.9|116
1633332900000|2021-10-04 07:35:00|7208.4|7205.4|7212.4|7209.4|7215.4|7212.4|7208.4|7205.4|102
1633333200000|2021-10-04 07:40:00|7212.9|7209.9|7214.4|7211.4|7215.4|7212.4|7210.4|7207.4|91
1633333500000|2021-10-04 07:45:00|7214.9|7211.9|7220.9|7217.9|7222.9|7219.9|7211.4|7208.4|111
1633333800000|2021-10-04 07:50:00|7220.4|7217.4|7218.9|7215.9|7222.4|7219.4|7216.4|7213.4|106
1633334100000|2021-10-04 07:55:00|7219.4|7216.4|7223.9|7220.9|7225.4|7222.4|7219.4|7216.4|92
1633334400000|2021-10-04 08:00:00|7223.4|7220.4|7231.4|7228.4|7232.9|7229.9|7222.9|7219.9|171
1633334700000|2021-10-04 08:05:00|7230.9|7227.9|7229.9|7226.9|7235.9|7232.9|7229.4|7226.4|48
1633335000000|2021-10-04 08:10:00|7230.4|7227.4|7231.4|7228.4|7235.4|7232.4|7230.4|7227.4|75
1633335300000|2021-10-04 08:15:00|7231.9|7228.9|7228.4|7225.4|7233.4|7230.4|7228.4|7225.4|94
1633335600000|2021-10-04 08:20:00|7229.9|7226.9|7230.9|7227.9|7232.4|7229.4|7226.4|7223.4|177
1633335900000|2021-10-04 08:25:00|7231.4|7228.4|7231.9|7228.9|7236.9|7233.9|7230.4|7227.4|164
1633336200000|2021-10-04 08:30:00|7232.4|7229.4|7226.4|7223.4|7233.4|7230.4|7226.4|7223.4|80
1633336500000|2021-10-04 08:35:00|7226.9|7223.9|7223.9|7220.9|7227.4|7224.4|7221.9|7218.9|80
1633336800000|2021-10-04 08:40:00|7223.4|7220.4|7226.4|7223.4|7229.4|7226.4|7222.4|7219.4|54
1633337100000|2021-10-04 08:45:00|7225.9|7222.9|7226.4|7223.4|7227.4|7224.4|7223.9|7220.9|47
1633337400000|2021-10-04 08:50:00|7225.9|7222.9|7228.9|7225.9|7230.4|7227.4|7225.4|7222.4|57
1633337700000|2021-10-04 08:55:00|7228.4|7225.4|7233.4|7230.4|7234.4|7231.4|7226.4|7223.4|62
1633338000000|2021-10-04 09:00:00|7233.9|7230.9|7234.4|7231.4|7239.4|7236.4|7232.4|7229.4|160
1633338300000|2021-10-04 09:05:00|7234.9|7231.9|7236.4|7233.4|7238.4|7235.4|7233.9|7230.9|91
1633338600000|2021-10-04 09:10:00|7236.9|7233.9|7238.9|7235.9|7242.9|7239.9|7236.9|7233.9|121
1633338900000|2021-10-04 09:15:00|7238.4|7235.4|7237.4|7234.4|7239.4|7236.4|7234.4|7231.4|44
1633339200000|2021-10-04 09:20:00|7238.4|7235.4|7238.9|7235.9|7240.4|7237.4|7236.4|7233.4|47
1633339500000|2021-10-04 09:25:00|7239.4|7236.4|7241.4|7238.4|7244.4|7241.4|7238.4|7235.4|44
1633339800000|2021-10-04 09:30:00|7241.9|7238.9|7237.9|7234.9|7242.4|7239.4|7237.4|7234.4|52
1633340100000|2021-10-04 09:35:00|7238.4|7235.4|7239.9|7236.9|7240.4|7237.4|7234.9|7231.9|35
1633340400000|2021-10-04 09:40:00|7239.4|7236.4|7242.4|7239.4|7244.4|7241.4|7239.4|7236.4|61
1633340700000|2021-10-04 09:45:00|7242.9|7239.9|7243.4|7240.4|7245.4|7242.4|7240.4|7237.4|41
1633341000000|2021-10-04 09:50:00|7242.4|7239.4|7239.4|7236.4|7246.4|7243.4|7238.4|7235.4|77
1633341300000|2021-10-04 09:55:00|7238.9|7235.9|7240.9|7237.9|7241.4|7238.4|7238.4|7235.4|38
1633341600000|2021-10-04 10:00:00|7241.4|7238.4|7243.9|7240.9|7246.9|7243.9|7241.4|7238.4|56
1633341900000|2021-10-04 10:05:00|7243.4|7240.4|7243.4|7240.4|7244.9|7241.9|7242.4|7239.4|49
1633342200000|2021-10-04 10:10:00|7243.9|7240.9|7244.4|7241.4|7247.9|7244.9|7243.4|7240.4|92
1633342500000|2021-10-04 10:15:00|7244.9|7241.9|7238.4|7235.4|7246.4|7243.4|7237.9|7234.9|40
1633342800000|2021-10-04 10:20:00|7237.9|7234.9|7238.4|7235.4|7240.4|7237.4|7236.9|7233.9|83
1633343100000|2021-10-04 10:25:00|7237.9|7234.9|7241.9|7238.9|7241.9|7238.9|7237.4|7234.4|34
1633343400000|2021-10-04 10:30:00|7242.4|7239.4|7242.4|7239.4|7246.4|7243.4|7240.9|7237.9|31
1633343700000|2021-10-04 10:35:00|7241.9|7238.9|7240.9|7237.9|7242.4|7239.4|7238.4|7235.4|34
1633344000000|2021-10-04 10:40:00|7241.4|7238.4|7236.9|7233.9|7241.4|7238.4|7236.4|7233.4|69
1633344300000|2021-10-04 10:45:00|7236.4|7233.4|7238.4|7235.4|7238.9|7235.9|7234.9|7231.9|34
1633344600000|2021-10-04 10:50:00|7238.9|7235.9|7241.9|7238.9|7242.9|7239.9|7237.4|7234.4|39
1633344900000|2021-10-04 10:55:00|7242.4|7239.4|7240.9|7237.9|7244.9|7241.9|7240.4|7237.4|48
1633345200000|2021-10-04 11:00:00|7240.4|7237.4|7233.4|7230.4|7242.4|7239.4|7232.4|7229.4|48
1633345500000|2021-10-04 11:05:00|7232.9|7229.9|7232.4|7229.4|7234.4|7231.4|7230.9|7227.9|69
1633345800000|2021-10-04 11:10:00|7231.4|7228.4|7227.4|7224.4|7233.4|7230.4|7226.4|7223.4|60
1633346100000|2021-10-04 11:15:00|7226.9|7223.9|7226.4|7223.4|7229.4|7226.4|7223.4|7220.4|41
1633346400000|2021-10-04 11:20:00|7226.9|7223.9|7227.9|7224.9|7229.4|7226.4|7224.9|7221.9|53
1633346700000|2021-10-04 11:25:00|7227.4|7224.4|7231.9|7228.9|7232.4|7229.4|7227.4|7224.4|44
1633347000000|2021-10-04 11:30:00|7231.4|7228.4|7228.4|7225.4|7232.4|7229.4|7226.4|7223.4|40
1633347300000|2021-10-04 11:35:00|7227.9|7224.9|7230.9|7227.9|7231.4|7228.4|7227.4|7224.4|28
1633347600000|2021-10-04 11:40:00|7230.4|7227.4|7226.4|7223.4|7231.9|7228.9|7225.4|7222.4|26
1633347900000|2021-10-04 11:45:00|7226.9|7223.9|7221.4|7218.4|7227.4|7224.4|7220.9|7217.9|51
1633348200000|2021-10-04 11:50:00|7220.9|7217.9|7221.4|7218.4|7222.4|7219.4|7218.9|7215.9|45
1633348500000|2021-10-04 11:55:00|7220.9|7217.9|7225.4|7222.4|7225.4|7222.4|7220.4|7217.4|52
1633348800000|2021-10-04 12:00:00|7225.9|7222.9|7223.4|7220.4|7225.9|7222.9|7223.4|7220.4|109
1633349100000|2021-10-04 12:05:00|7223.9|7220.9|7224.9|7221.9|7225.9|7222.9|7223.9|7220.9|75
1633349400000|2021-10-04 12:10:00|7225.4|7222.4|7228.9|7225.9|7228.9|7225.9|7224.9|7221.9|92
1633349700000|2021-10-04 12:15:00|7228.4|7225.4|7227.9|7224.9|7229.4|7226.4|7226.9|7223.9|46
1633350000000|2021-10-04 12:20:00|7227.4|7224.4|7226.4|7223.4|7228.4|7225.4|7225.4|7222.4|36
1633350300000|2021-10-04 12:25:00|7226.9|7223.9|7226.9|7223.9|7227.4|7224.4|7225.4|7222.4|39
1633350600000|2021-10-04 12:30:00|7227.4|7224.4|7225.4|7222.4|7228.4|7225.4|7225.4|7222.4|39
1633350900000|2021-10-04 12:35:00|7224.9|7221.9|7228.4|7225.4|7228.9|7225.9|7224.4|7221.4|97
1633351200000|2021-10-04 12:40:00|7228.9|7225.9|7231.4|7228.4|7231.9|7228.9|7228.9|7225.9|41
1633351500000|2021-10-04 12:45:00|7231.9|7228.9|7234.9|7231.9|7236.4|7233.4|7231.4|7228.4|86
1633351800000|2021-10-04 12:50:00|7235.4|7232.4|7238.4|7235.4|7238.9|7235.9|7234.4|7231.4|61
1633352100000|2021-10-04 12:55:00|7238.9|7235.9|7237.4|7234.4|7239.9|7236.9|7236.9|7233.9|66
1633352400000|2021-10-04 13:00:00|7237.9|7234.9|7240.4|7237.4|7240.4|7237.4|7237.4|7234.4|104
1633352700000|2021-10-04 13:05:00|7239.9|7236.9|7238.9|7235.9|7241.4|7238.4|7237.4|7234.4|120
1633353000000|2021-10-04 13:10:00|7238.4|7235.4|7235.4|7232.4|7238.9|7235.9|7233.4|7230.4|58
1633353300000|2021-10-04 13:15:00|7235.9|7232.9|7235.4|7232.4|7238.4|7235.4|7234.4|7231.4|104
1633353600000|2021-10-04 13:20:00|7236.4|7233.4|7235.4|7232.4|7236.9|7233.9|7234.4|7231.4|98
1633353900000|2021-10-04 13:25:00|7234.9|7231.9|7235.4|7232.4|7236.4|7233.4|7234.4|7231.4|66
1633354200000|2021-10-04 13:30:00|7234.9|7231.9|7241.9|7238.9|7245.4|7242.4|7234.4|7231.4|189
1633354500000|2021-10-04 13:35:00|7241.4|7238.4|7241.4|7238.4|7243.4|7240.4|7237.9|7234.9|138
1633354800000|2021-10-04 13:40:00|7240.9|7237.9|7234.4|7231.4|7243.4|7240.4|7232.9|7229.9|236
1633355100000|2021-10-04 13:45:00|7234.9|7231.9|7239.4|7236.4|7243.9|7240.9|7233.9|7230.9|167
1633355400000|2021-10-04 13:50:00|7238.9|7235.9|7242.9|7239.9|7244.4|7241.4|7236.4|7233.4|103
1633355700000|2021-10-04 13:55:00|7242.4|7239.4|7247.4|7244.4|7248.4|7245.4|7241.4|7238.4|91
1633356000000|2021-10-04 14:00:00|7245.9|7242.9|7239.4|7236.4|7247.9|7244.9|7239.4|7236.4|290
1633356300000|2021-10-04 14:05:00|7239.9|7236.9|7238.9|7235.9|7242.4|7239.4|7235.4|7232.4|120
1633356600000|2021-10-04 14:10:00|7238.4|7235.4|7241.4|7238.4|7243.4|7240.4|7237.4|7234.4|226
1633356900000|2021-10-04 14:15:00|7240.4|7237.4|7231.4|7228.4|7242.4|7239.4|7230.9|7227.9|138
1633357200000|2021-10-04 14:20:00|7231.9|7228.9|7218.9|7215.9|7233.4|7230.4|7217.4|7214.4|266
1633357500000|2021-10-04 14:25:00|7218.4|7215.4|7214.4|7211.4|7221.4|7218.4|7212.9|7209.9|279
1633357800000|2021-10-04 14:30:00|7213.4|7210.4|7208.9|7205.9|7215.9|7212.9|7208.4|7205.4|182
1633358100000|2021-10-04 14:35:00|7208.4|7205.4|7194.4|7191.4|7208.4|7205.4|7189.9|7186.9|633
1633358400000|2021-10-04 14:40:00|7194.9|7191.9|7206.9|7203.9|7207.9|7204.9|7192.4|7189.4|155
1633358700000|2021-10-04 14:45:00|7206.4|7203.4|7201.9|7198.9|7207.4|7204.4|7201.4|7198.4|115
1633359000000|2021-10-04 14:50:00|7202.4|7199.4|7194.4|7191.4|7202.9|7199.9|7193.4|7190.4|121
1633359300000|2021-10-04 14:55:00|7194.9|7191.9|7199.4|7196.4|7201.9|7198.9|7193.4|7190.4|152
1633359600000|2021-10-04 15:00:00|7198.9|7195.9|7193.9|7190.9|7198.9|7195.9|7190.9|7187.9|99
1633359900000|2021-10-04 15:05:00|7194.4|7191.4|7193.9|7190.9|7195.4|7192.4|7189.4|7186.4|248
1633360200000|2021-10-04 15:10:00|7193.4|7190.4|7192.9|7189.9|7195.4|7192.4|7190.4|7187.4|334
1633360500000|2021-10-04 15:15:00|7192.4|7189.4|7193.4|7190.4|7197.4|7194.4|7189.4|7186.4|95
1633360800000|2021-10-04 15:20:00|7192.9|7189.9|7181.9|7178.9|7193.4|7190.4|7180.4|7177.4|124
1633361100000|2021-10-04 15:25:00|7181.4|7178.4|7180.4|7177.4|7184.4|7181.4|7177.4|7174.4|218
1633361400000|2021-10-04 15:30:00|7179.9|7176.9|7176.4|7173.4|7185.4|7182.4|7176.4|7173.4|85
1633361700000|2021-10-04 15:35:00|7176.9|7173.9|7174.9|7171.9|7178.9|7175.9|7173.4|7170.4|124
1633362000000|2021-10-04 15:40:00|7174.4|7171.4|7177.4|7174.4|7182.9|7179.9|7173.9|7170.9|76
1633362300000|2021-10-04 15:45:00|7177.9|7174.9|7179.9|7176.9|7180.4|7177.4|7176.4|7173.4|55
1633362600000|2021-10-04 15:50:00|7180.4|7177.4|7186.9|7183.9|7186.9|7183.9|7179.4|7176.4|52
1633362900000|2021-10-04 15:55:00|7186.4|7183.4|7191.9|7188.9|7193.9|7190.9|7182.4|7179.4|48
1633363200000|2021-10-04 16:00:00|7191.4|7188.4|7187.4|7184.4|7192.4|7189.4|7187.4|7184.4|26
1633363500000|2021-10-04 16:05:00|7187.9|7184.9|7193.9|7190.9|7194.4|7191.4|7186.4|7183.4|40
1633363800000|2021-10-04 16:10:00|7193.4|7190.4|7191.9|7188.9|7193.9|7190.9|7188.4|7185.4|15
1633364100000|2021-10-04 16:15:00|7191.4|7188.4|7189.4|7186.4|7194.4|7191.4|7188.9|7185.9|57
1633364400000|2021-10-04 16:20:00|7189.9|7186.9|7185.9|7182.9|7190.4|7187.4|7185.4|7182.4|29
1633364700000|2021-10-04 16:25:00|7186.4|7183.4|7184.9|7181.9|7189.4|7186.4|7184.4|7181.4|41
1633365000000|2021-10-04 16:30:00|7185.4|7182.4|7189.9|7186.9|7190.4|7187.4|7183.4|7180.4|26
1633365300000|2021-10-04 16:35:00|7189.4|7186.4|7185.4|7182.4|7190.9|7187.9|7183.9|7180.9|14
1633365600000|2021-10-04 16:40:00|7185.9|7182.9|7179.9|7176.9|7185.9|7182.9|7179.4|7176.4|25
1633365900000|2021-10-04 16:45:00|7180.4|7177.4|7182.9|7179.9|7183.4|7180.4|7177.4|7174.4|28
1633366200000|2021-10-04 16:50:00|7182.4|7179.4|7183.9|7180.9|7184.4|7181.4|7177.4|7174.4|34
1633366500000|2021-10-04 16:55:00|7183.4|7180.4|7182.9|7179.9|7187.4|7184.4|7182.9|7179.9|9
1633366800000|2021-10-04 17:00:00|7182.4|7179.4|7176.9|7173.9|7183.9|7180.9|7176.9|7173.9|15
1633367100000|2021-10-04 17:05:00|7177.4|7174.4|7185.9|7182.9|7187.4|7184.4|7176.4|7173.4|24
1633367400000|2021-10-04 17:10:00|7185.4|7182.4|7190.9|7187.9|7191.9|7188.9|7185.4|7182.4|11
1633367700000|2021-10-04 17:15:00|7190.4|7187.4|7186.9|7183.9|7190.4|7187.4|7185.4|7182.4|8
1633368000000|2021-10-04 17:20:00|7186.4|7183.4|7187.4|7184.4|7188.9|7185.9|7183.4|7180.4|25
1633368300000|2021-10-04 17:25:00|7186.9|7183.9|7184.4|7181.4|7188.9|7185.9|7183.9|7180.9|41
1633368600000|2021-10-04 17:30:00|7183.9|7180.9|7188.4|7185.4|7188.9|7185.9|7183.4|7180.4|26
1633368900000|2021-10-04 17:35:00|7187.9|7184.9|7191.4|7188.4|7191.9|7188.9|7185.9|7182.9|17
1633369200000|2021-10-04 17:40:00|7190.9|7187.9|7188.4|7185.4|7191.4|7188.4|7184.9|7181.9|8
1633369500000|2021-10-04 17:45:00|7187.9|7184.9|7191.4|7188.4|7191.9|7188.9|7185.9|7182.9|6
1633369800000|2021-10-04 17:50:00|7190.9|7187.9|7188.9|7185.9|7193.4|7190.4|7186.9|7183.9|10
1633370100000|2021-10-04 17:55:00|7188.4|7185.4|7188.4|7185.4|7189.4|7186.4|7186.4|7183.4|16
1633370400000|2021-10-04 18:00:00|7187.9|7184.9|7191.4|7188.4|7194.9|7191.9|7187.4|7184.4|25
1633370700000|2021-10-04 18:05:00|7191.9|7188.9|7194.4|7191.4|7195.4|7192.4|7189.9|7186.9|12
1633371000000|2021-10-04 18:10:00|7193.4|7190.4|7187.4|7184.4|7195.4|7192.4|7185.9|7182.9|20
1633371300000|2021-10-04 18:15:00|7187.9|7184.9|7192.9|7189.9|7192.9|7189.9|7186.9|7183.9|17
1633371600000|2021-10-04 18:20:00|7193.4|7190.4|7195.4|7192.4|7197.4|7194.4|7191.4|7188.4|11
1633371900000|2021-10-04 18:25:00|7194.9|7191.9|7190.4|7187.4|7194.9|7191.9|7189.4|7186.4|16
1633372200000|2021-10-04 18:30:00|7189.9|7186.9|7190.4|7187.4|7192.4|7189.4|7187.9|7184.9|7
1633372500000|2021-10-04 18:35:00|7189.9|7186.9|7191.9|7188.9|7193.4|7190.4|7187.4|7184.4|22
1633372800000|2021-10-04 18:40:00|7191.4|7188.4|7192.4|7189.4|7193.4|7190.4|7188.4|7185.4|27
1633373100000|2021-10-04 18:45:00|7191.9|7188.9|7195.4|7192.4|7195.4|7192.4|7191.9|7188.9|15
1633373400000|2021-10-04 18:50:00|7194.9|7191.9|7194.4|7191.4|7195.4|7192.4|7190.9|7187.9|12
1633373700000|2021-10-04 18:55:00|7193.9|7190.9|7192.4|7189.4|7193.9|7190.9|7191.4|7188.4|40
1633374000000|2021-10-04 19:00:00|7192.9|7189.9|7199.9|7196.9|7199.9|7196.9|7191.4|7188.4|27
1633374300000|2021-10-04 19:05:00|7200.4|7197.4|7197.9|7194.9|7201.9|7198.9|7195.9|7192.9|22
1633374600000|2021-10-04 19:10:00|7197.4|7194.4|7192.4|7189.4|7197.9|7194.9|7192.4|7189.4|50
1633374900000|2021-10-04 19:15:00|7192.9|7189.9|7191.4|7188.4|7196.4|7193.4|7189.9|7186.9|120
1633375200000|2021-10-04 19:20:00|7191.9|7188.9|7189.9|7186.9|7192.4|7189.4|7186.4|7183.4|208
1633375500000|2021-10-04 19:25:00|7189.4|7186.4|7189.9|7186.9|7191.9|7188.9|7187.4|7184.4|19
1633375800000|2021-10-04 19:30:00|7189.4|7186.4|7195.4|7192.4|7195.9|7192.9|7188.9|7185.9|22
1633376100000|2021-10-04 19:35:00|7194.9|7191.9|7188.9|7185.9|7194.9|7191.9|7188.4|7185.4|55
1633376400000|2021-10-04 19:40:00|7189.4|7186.4|7198.9|7195.9|7201.4|7198.4|7188.4|7185.4|52
1633376700000|2021-10-04 19:45:00|7199.4|7196.4|7199.9|7196.9|7203.4|7200.4|7198.4|7195.4|59
1633377000000|2021-10-04 19:50:00|7199.4|7196.4|7198.4|7195.4|7199.4|7196.4|7193.4|7190.4|278
1633377300000|2021-10-04 19:55:00|7198.9|7195.9|7203.4|7200.4|7208.4|7205.4|7198.4|7195.4|261
1633377600000|2021-10-04 20:00:00|7208.7|7204.7|7210|7206|7213.7|7209.7|7207.3|7203.3|0
1633377900000|2021-10-04 20:05:00|7210.5|7206.5|7213.3|7209.3|7214.3|7210.3|7210|7206|0
1633378200000|2021-10-04 20:10:00|7212.8|7208.8|7209.3|7205.3|7212.9|7208.9|7208.8|7204.8|0
1633378500000|2021-10-04 20:15:00|7209.8|7205.8|7207.8|7203.8|7210.7|7206.7|7207.8|7203.8|0
1633378800000|2021-10-04 20:20:00|7207.6|7203.6|7207.9|7203.9|7208.8|7204.8|7207.3|7203.3|0
1633379100000|2021-10-04 20:25:00|7208.1|7204.1|7207.4|7203.4|7208.1|7204.1|7206.9|7202.9|0
1633379400000|2021-10-04 20:30:00|7206.9|7202.9|7204.2|7200.2|7206.9|7202.9|7200.9|7196.9|0
1633379700000|2021-10-04 20:35:00|7205.6|7201.6|7206.2|7202.2|7207.9|7203.9|7205.5|7201.5|0
1633380000000|2021-10-04 20:40:00|7206.5|7202.5|7209|7205|7209.7|7205.7|7206|7202|0
1633380300000|2021-10-04 20:45:00|7208.6|7204.6|7209.2|7205.2|7210.1|7206.1|7206.4|7202.4|0
1633380600000|2021-10-04 20:50:00|7209.7|7205.7|7207.7|7203.7|7210.1|7206.1|7207.7|7203.7|0
1633380900000|2021-10-04 20:55:00|7208.2|7204.2|7207.1|7203.1|7208.2|7204.2|7206.8|7202.8|0
1633381200000|2021-10-04 21:00:00|7206.4|7202.4|7208.5|7204.5|7208.5|7204.5|7205.6|7201.6|0
1633381500000|2021-10-04 21:05:00|7208.6|7204.6|7208.7|7204.7|7208.9|7204.9|7208.3|7204.3|0
1633381800000|2021-10-04 21:10:00|7208.5|7204.5|7208.1|7204.1|7208.7|7204.7|7208.1|7204.1|0
1633382100000|2021-10-04 21:15:00|7208|7204|7207.5|7203.5|7208|7204|7207.5|7203.5|0
1633382400000|2021-10-04 21:20:00|7207.4|7203.4|7207.1|7203.1|7207.8|7203.8|7207|7203|0
1633382700000|2021-10-04 21:25:00|7207.3|7203.3|7205.4|7201.4|7207.3|7203.3|7205.4|7201.4|0
1633383000000|2021-10-04 21:30:00|7205.5|7201.5|7205.3|7201.3|7205.6|7201.6|7205.2|7201.2|0
1633383300000|2021-10-04 21:35:00|7205.2|7201.2|7205|7201|7205.4|7201.4|7205|7201|0
1633383600000|2021-10-04 21:40:00|7205.1|7201.1|7204.9|7200.9|7205.2|7201.2|7204.7|7200.7|0
1633383900000|2021-10-04 21:45:00|7205|7201|7205.6|7201.6|7205.7|7201.7|7205|7201|0
1633384200000|2021-10-04 21:50:00|7205.7|7201.7|7205.2|7201.2|7205.8|7201.8|7204.8|7200.8|0
1633384500000|2021-10-04 21:55:00|7205.3|7201.3|7202|7198|7205.3|7201.3|7201.4|7197.4|0
1633384800000|2021-10-04 22:00:00|7205.6|7201.6|7200.1|7196.1|7208.4|7204.4|7199.1|7195.1|0
1633385100000|2021-10-04 22:05:00|7201.1|7197.1|7201.3|7197.3|7201.6|7197.6|7199.2|7195.2|0
1633385400000|2021-10-04 22:10:00|7201.8|7197.8|7204.6|7200.6|7205|7201|7201.7|7197.7|0
1633385700000|2021-10-04 22:15:00|7204.8|7200.8|7204.1|7200.1|7205.5|7201.5|7203.2|7199.2|0
1633386000000|2021-10-04 22:20:00|7204.5|7200.5|7203.6|7199.6|7205|7201|7203.6|7199.6|0
1633386300000|2021-10-04 22:25:00|7204.1|7200.1|7204|7200|7206.4|7202.4|7203.5|7199.5|0
1633386600000|2021-10-04 22:30:00|7204.5|7200.5|7207.2|7203.2|7207.2|7203.2|7204|7200|0
1633386900000|2021-10-04 22:35:00|7207.1|7203.1|7207.3|7203.3|7207.3|7203.3|7206.7|7202.7|0
1633387200000|2021-10-04 22:40:00|7208.2|7204.2|7208.2|7204.2|7209.1|7205.1|7207.7|7203.7|0
1633387500000|2021-10-04 22:45:00|7207.7|7203.7|7207.8|7203.8|7212.8|7208.8|7206.8|7202.8|0
1633387800000|2021-10-04 22:50:00|7208.4|7206.4|7204.4|7202.4|7210.9|7208.9|7201.4|7199.4|634
1633388100000|2021-10-04 22:55:00|7204.9|7202.9|7214.9|7212.9|7215.4|7213.4|7203.9|7201.9|317
1633388400000|2021-10-04 23:00:00|7215.9|7213.9|7234.9|7233.9|7236.9|7235.9|7215.9|7213.9|743
1633388700000|2021-10-04 23:05:00|7235.4|7234.4|7228.4|7227.4|7235.4|7234.4|7225.9|7224.9|359
1633389000000|2021-10-04 23:10:00|7228.9|7227.9|7244.4|7243.4|7246.4|7245.4|7226.4|7225.4|541
1633389300000|2021-10-04 23:15:00|7243.4|7242.4|7237.4|7236.4|7245.9|7244.9|7233.4|7232.4|401
1633389600000|2021-10-04 23:20:00|7236.9|7235.9|7232.4|7231.4|7240.9|7239.9|7230.4|7229.4|305
1633389900000|2021-10-04 23:25:00|7231.9|7230.9|7243.4|7242.4|7244.4|7243.4|7230.4|7229.4|378
1633390200000|2021-10-04 23:30:00|7242.9|7241.9|7250.4|7249.4|7251.4|7250.4|7234.4|7233.4|495
1633390500000|2021-10-04 23:35:00|7249.4|7248.4|7246.4|7245.4|7252.4|7251.4|7246.4|7245.4|282
1633390800000|2021-10-04 23:40:00|7245.4|7244.4|7250.9|7249.9|7250.9|7249.9|7238.4|7237.4|336
1633391100000|2021-10-04 23:45:00|7250.4|7249.4|7245.4|7244.4|7254.4|7253.4|7245.4|7244.4|338
1633391400000|2021-10-04 23:50:00|7246.4|7245.4|7253.4|7252.4|7258.4|7257.4|7244.9|7243.9|294
1633391700000|2021-10-04 23:55:00|7252.9|7251.9|7259.4|7258.4|7259.9|7258.9|7250.4|7249.4|347
1633392000000|2021-10-05 00:00:00|7258.4|7257.4|7247.4|7246.4|7264.4|7263.4|7247.4|7246.4|469
1633392300000|2021-10-05 00:05:00|7247.9|7246.9|7247.9|7246.9|7249.4|7248.4|7240.4|7239.4|473
1633392600000|2021-10-05 00:10:00|7248.4|7247.4|7249.4|7248.4|7254.4|7253.4|7246.4|7245.4|332
1633392900000|2021-10-05 00:15:00|7248.9|7247.9|7229.9|7228.9|7248.9|7247.9|7229.4|7228.4|477
1633393200000|2021-10-05 00:20:00|7230.4|7229.4|7231.4|7230.4|7231.4|7230.4|7223.4|7222.4|280
1633393500000|2021-10-05 00:25:00|7230.9|7229.9|7224.4|7223.4|7231.4|7230.4|7223.4|7222.4|304
1633393800000|2021-10-05 00:30:00|7223.9|7222.9|7220.9|7219.9|7224.9|7223.9|7219.4|7218.4|278
1633394100000|2021-10-05 00:35:00|7220.4|7219.4|7220.4|7219.4|7224.4|7223.4|7217.4|7216.4|306
1633394400000|2021-10-05 00:40:00|7219.9|7218.9|7208.4|7207.4|7219.9|7218.9|7208.4|7207.4|354
1633394700000|2021-10-05 00:45:00|7207.4|7206.4|7208.9|7207.9|7212.4|7211.4|7205.9|7204.9|362
1633395000000|2021-10-05 00:50:00|7208.4|7207.4|7207.4|7206.4|7214.4|7213.4|7205.9|7204.9|318
1633395300000|2021-10-05 00:55:00|7206.9|7205.9|7198.4|7197.4|7207.4|7206.4|7197.4|7196.4|346
1633395600000|2021-10-05 01:00:00|7197.9|7196.9|7216.4|7215.4|7217.4|7216.4|7197.9|7196.9|477
1633395900000|2021-10-05 01:05:00|7215.9|7214.9|7202.9|7201.9|7218.4|7217.4|7202.4|7201.4|674
1633396200000|2021-10-05 01:10:00|7203.4|7202.4|7200.9|7199.9|7205.4|7204.4|7199.4|7198.4|470
1633396500000|2021-10-05 01:15:00|7201.4|7200.4|7201.9|7200.9|7203.4|7202.4|7198.4|7197.4|211
1633396800000|2021-10-05 01:20:00|7201.4|7200.4|7202.4|7201.4|7207.4|7206.4|7199.4|7198.4|364
1633397100000|2021-10-05 01:25:00|7203.4|7202.4|7196.4|7195.4|7204.4|7203.4|7196.4|7195.4|266
1633397400000|2021-10-05 01:30:00|7195.9|7194.9|7199.9|7198.9|7200.4|7199.4|7194.4|7193.4|442
1633397700000|2021-10-05 01:35:00|7200.4|7199.4|7205.4|7204.4|7206.4|7205.4|7197.4|7196.4|250
1633398000000|2021-10-05 01:40:00|7204.9|7203.9|7205.9|7204.9|7210.4|7209.4|7203.4|7202.4|371
1633398300000|2021-10-05 01:45:00|7205.4|7204.4|7207.4|7206.4|7209.4|7208.4|7203.4|7202.4|295
1633398600000|2021-10-05 01:50:00|7208.4|7207.4|7220.4|7219.4|7221.4|7220.4|7205.4|7204.4|510
1633398900000|2021-10-05 01:55:00|7220.9|7219.9|7215.4|7214.4|7223.4|7222.4|7214.4|7213.4|291
1633399200000|2021-10-05 02:00:00|7214.4|7213.4|7218.4|7217.4|7220.4|7219.4|7209.4|7208.4|484
1633399500000|2021-10-05 02:05:00|7217.4|7216.4|7216.4|7215.4|7224.4|7223.4|7216.4|7215.4|247
1633399800000|2021-10-05 02:10:00|7216.9|7215.9|7215.4|7214.4|7221.4|7220.4|7214.4|7213.4|249
1633400100000|2021-10-05 02:15:00|7215.9|7214.9|7216.4|7215.4|7217.4|7216.4|7211.4|7210.4|183
1633400400000|2021-10-05 02:20:00|7215.9|7214.9|7210.4|7209.4|7217.4|7216.4|7209.9|7208.9|216
1633400700000|2021-10-05 02:25:00|7209.4|7208.4|7211.9|7210.9|7212.9|7211.9|7207.9|7206.9|231
1633401000000|2021-10-05 02:30:00|7211.4|7210.4|7212.4|7211.4|7218.9|7217.9|7211.4|7210.4|272
1633401300000|2021-10-05 02:35:00|7211.9|7210.9|7216.4|7215.4|7218.9|7217.9|7211.4|7210.4|247
1633401600000|2021-10-05 02:40:00|7216.9|7215.9|7217.4|7216.4|7217.4|7216.4|7213.4|7212.4|204
1633401900000|2021-10-05 02:45:00|7216.9|7215.9|7218.4|7217.4|7222.4|7221.4|7216.4|7215.4|174
1633402200000|2021-10-05 02:50:00|7217.4|7216.4|7218.4|7217.4|7221.4|7220.4|7216.4|7215.4|183
1633402500000|2021-10-05 02:55:00|7217.9|7216.9|7218.4|7217.4|7218.4|7217.4|7213.4|7212.4|208
1633402800000|2021-10-05 03:00:00|7217.9|7216.9|7216.9|7215.9|7222.4|7221.4|7215.9|7214.9|214
1633403100000|2021-10-05 03:05:00|7217.4|7216.4|7219.4|7218.4|7222.4|7221.4|7215.4|7214.4|294
1633403400000|2021-10-05 03:10:00|7218.9|7217.9|7220.4|7219.4|7220.4|7219.4|7217.9|7216.9|212
1633403700000|2021-10-05 03:15:00|7219.4|7218.4|7215.4|7214.4|7220.4|7219.4|7215.4|7214.4|177
1633404000000|2021-10-05 03:20:00|7215.9|7214.9|7220.4|7219.4|7220.4|7219.4|7214.4|7213.4|201
1633404300000|2021-10-05 03:25:00|7219.9|7218.9|7226.4|7225.4|7227.4|7226.4|7219.9|7218.9|187
1633404600000|2021-10-05 03:30:00|7226.9|7225.9|7227.9|7226.9|7231.4|7230.4|7223.4|7222.4|387
1633404900000|2021-10-05 03:35:00|7227.4|7226.4|7245.9|7244.9|7246.9|7245.9|7225.4|7224.4|332
1633405200000|2021-10-05 03:40:00|7245.4|7244.4|7240.9|7239.9|7245.4|7244.4|7238.4|7237.4|238
1633405500000|2021-10-05 03:45:00|7240.4|7239.4|7239.4|7238.4|7242.4|7241.4|7238.4|7237.4|205
1633405800000|2021-10-05 03:50:00|7238.4|7237.4|7250.4|7249.4|7250.4|7249.4|7238.4|7237.4|378
1633406100000|2021-10-05 03:55:00|7249.9|7248.9|7251.4|7250.4|7252.4|7251.4|7245.4|7244.4|215
1633406400000|2021-10-05 04:00:00|7250.9|7249.9|7244.4|7243.4|7250.9|7249.9|7241.4|7240.4|470
1633406700000|2021-10-05 04:05:00|7243.9|7242.9|7235.4|7234.4|7244.4|7243.4|7235.4|7234.4|334
1633407000000|2021-10-05 04:10:00|7235.9|7234.9|7237.4|7236.4|7241.4|7240.4|7235.9|7234.9|213
1633407300000|2021-10-05 04:15:00|7237.9|7236.9|7238.4|7237.4|7246.4|7245.4|7237.4|7236.4|259
1633407600000|2021-10-05 04:20:00|7239.4|7238.4|7233.4|7232.4|7239.4|7238.4|7231.4|7230.4|334
1633407900000|2021-10-05 04:25:00|7233.9|7232.9|7231.4|7230.4|7236.4|7235.4|7230.4|7229.4|364
1633408200000|2021-10-05 04:30:00|7230.4|7229.4|7232.4|7231.4|7232.9|7231.9|7227.4|7226.4|486
1633408500000|2021-10-05 04:35:00|7232.9|7231.9|7235.9|7234.9|7239.4|7238.4|7232.9|7231.9|306
1633408800000|2021-10-05 04:40:00|7235.4|7234.4|7234.9|7233.9|7239.4|7238.4|7234.4|7233.4|261
1633409100000|2021-10-05 04:45:00|7235.4|7234.4|7234.4|7233.4|7241.9|7240.9|7233.4|7232.4|379
1633409400000|2021-10-05 04:50:00|7235.4|7234.4|7229.4|7228.4|7236.9|7235.9|7226.4|7225.4|499
1633409700000|2021-10-05 04:55:00|7229.9|7228.9|7228.4|7227.4|7233.9|7232.9|7226.4|7225.4|459
1633410000000|2021-10-05 05:00:00|7228.9|7226.9|7240.4|7238.4|7245.9|7243.9|7225.4|7223.4|1057
1633410300000|2021-10-05 05:05:00|7239.9|7237.9|7239.9|7237.9|7252.4|7250.4|7237.9|7235.9|2289
1633410600000|2021-10-05 05:10:00|7239.4|7237.4|7234.9|7232.9|7243.9|7241.9|7233.9|7231.9|1250
1633410900000|2021-10-05 05:15:00|7235.4|7233.4|7237.9|7235.9|7238.9|7236.9|7234.9|7232.9|412
1633411200000|2021-10-05 05:20:00|7238.4|7236.4|7241.9|7239.9|7241.9|7239.9|7235.9|7233.9|560
1633411500000|2021-10-05 05:25:00|7241.4|7239.4|7241.9|7239.9|7245.4|7243.4|7235.9|7233.9|892
1633411800000|2021-10-05 05:30:00|7244.7|7240.7|7237.3|7233.3|7245.1|7241.1|7236.8|7232.8|0
1633412100000|2021-10-05 05:35:00|7236.9|7232.9|7239.7|7235.7|7240.6|7236.6|7235.1|7231.1|0
1633412400000|2021-10-05 05:40:00|7239.2|7235.2|7234.9|7230.9|7239.5|7235.5|7233.8|7229.8|0
1633412700000|2021-10-05 05:45:00|7235.7|7231.7|7241.2|7237.2|7241.8|7237.8|7235.3|7231.3|0
1633413000000|2021-10-05 05:50:00|7240.8|7236.8|7239.6|7235.6|7241.7|7237.7|7237.3|7233.3|0
1633413300000|2021-10-05 05:55:00|7239.1|7235.1|7237.8|7233.8|7239.6|7235.6|7234.6|7230.6|0
1633413600000|2021-10-05 06:00:00|7238|7234|7239.9|7235.9|7242.2|7238.2|7235.3|7231.3|0
1633413900000|2021-10-05 06:05:00|7239.8|7235.8|7229.5|7225.5|7240.3|7236.3|7228.2|7224.2|0
1633414200000|2021-10-05 06:10:00|7229.4|7225.4|7230.4|7227.4|7236.4|7233.4|7229.4|7225.4|207
1633414500000|2021-10-05 06:15:00|7231.4|7228.4|7228.4|7225.4|7234.4|7231.4|7225.4|7222.4|223
1633414800000|2021-10-05 06:20:00|7227.9|7224.9|7233.4|7230.4|7236.9|7233.9|7227.9|7224.9|76
1633415100000|2021-10-05 06:25:00|7233.9|7230.9|7237.4|7234.4|7240.4|7237.4|7233.4|7230.4|111
1633415400000|2021-10-05 06:30:00|7236.9|7233.9|7231.9|7228.9|7237.4|7234.4|7231.9|7228.9|70
1633415700000|2021-10-05 06:35:00|7232.4|7229.4|7232.4|7229.4|7234.4|7231.4|7231.4|7228.4|13
1633416000000|2021-10-05 06:40:00|7232.9|7229.9|7235.4|7232.4|7236.4|7233.4|7232.9|7229.9|22
1633416300000|2021-10-05 06:45:00|7235.9|7232.9|7233.4|7230.4|7236.4|7233.4|7233.4|7230.4|34
1633416600000|2021-10-05 06:50:00|7232.9|7229.9|7235.9|7232.9|7236.4|7233.4|7232.4|7229.4|15
1633416900000|2021-10-05 06:55:00|7235.4|7232.4|7235.4|7232.4|7236.4|7233.4|7233.4|7230.4|28
1633417200000|2021-10-05 07:00:00|7234.4|7231.4|7233.4|7230.4|7238.4|7235.4|7227.9|7224.9|213
1633417500000|2021-10-05 07:05:00|7233.9|7230.9|7234.4|7231.4|7237.4|7234.4|7230.9|7227.9|157
1633417800000|2021-10-05 07:10:00|7234.9|7231.9|7240.9|7237.9|7243.9|7240.9|7234.4|7231.4|88
1633418100000|2021-10-05 07:15:00|7240.4|7237.4|7235.4|7232.4|7244.4|7241.4|7235.4|7232.4|95
1633418400000|2021-10-05 07:20:00|7234.9|7231.9|7241.4|7238.4|7242.9|7239.9|7234.4|7231.4|87
1633418700000|2021-10-05 07:25:00|7240.9|7237.9|7244.4|7241.4|7245.4|7242.4|7238.9|7235.9|87
1633419000000|2021-10-05 07:30:00|7244.9|7241.9|7240.4|7237.4|7245.4|7242.4|7236.9|7233.9|36
1633419300000|2021-10-05 07:35:00|7239.9|7236.9|7235.9|7232.9|7240.9|7237.9|7233.9|7230.9|54
1633419600000|2021-10-05 07:40:00|7236.4|7233.4|7236.9|7233.9|7240.9|7237.9|7235.4|7232.4|64
1633419900000|2021-10-05 07:45:00|7236.4|7233.4|7241.4|7238.4|7242.4|7239.4|7234.4|7231.4|84
1633420200000|2021-10-05 07:50:00|7240.9|7237.9|7241.4|7238.4|7242.4|7239.4|7239.4|7236.4|139
1633420500000|2021-10-05 07:55:00|7241.9|7238.9|7234.4|7231.4|7243.4|7240.4|7233.9|7230.9|108
1633420800000|2021-10-05 08:00:00|7233.9|7230.9|7237.9|7234.9|7238.4|7235.4|7232.4|7229.4|47
1633421100000|2021-10-05 08:05:00|7237.4|7234.4|7238.4|7235.4|7240.4|7237.4|7236.4|7233.4|38
1633421400000|2021-10-05 08:10:00|7237.9|7234.9|7245.9|7242.9|7246.4|7243.4|7236.4|7233.4|57
1633421700000|2021-10-05 08:15:00|7245.4|7242.4|7243.9|7240.9|7247.4|7244.4|7243.4|7240.4|69
1633422000000|2021-10-05 08:20:00|7244.4|7241.4|7241.4|7238.4|7245.9|7242.9|7239.9|7236.9|51
1633422300000|2021-10-05 08:25:00|7240.9|7237.9|7244.4|7241.4|7244.9|7241.9|7238.4|7235.4|46
1633422600000|2021-10-05 08:30:00|7244.9|7241.9|7247.4|7244.4|7247.9|7244.9|7244.4|7241.4|40
1633422900000|2021-10-05 08:35:00|7247.9|7244.9|7250.9|7247.9|7251.4|7248.4|7244.4|7241.4|108
1633423200000|2021-10-05 08:40:00|7251.4|7248.4|7247.4|7244.4|7252.4|7249.4|7246.4|7243.4|140
1633423500000|2021-10-05 08:45:00|7247.9|7244.9|7244.4|7241.4|7248.4|7245.4|7243.9|7240.9|56
1633423800000|2021-10-05 08:50:00|7243.9|7240.9|7246.4|7243.4|7248.9|7245.9|7243.9|7240.9|41
1633424100000|2021-10-05 08:55:00|7246.9|7243.9|7251.4|7248.4|7251.4|7248.4|7246.4|7243.4|44
1633424400000|2021-10-05 09:00:00|7252.4|7249.4|7256.4|7253.4|7260.4|7257.4|7251.4|7248.4|181
1633424700000|2021-10-05 09:05:00|7256.9|7253.9|7257.9|7254.9|7261.4|7258.4|7254.4|7251.4|117
1633425000000|2021-10-05 09:10:00|7258.4|7255.4|7257.4|7254.4|7258.4|7255.4|7256.4|7253.4|27
1633425300000|2021-10-05 09:15:00|7257.9|7254.9|7260.4|7257.4|7262.4|7259.4|7257.4|7254.4|74
1633425600000|2021-10-05 09:20:00|7261.4|7258.4|7259.4|7256.4|7262.4|7259.4|7259.4|7256.4|29
1633425900000|2021-10-05 09:25:00|7259.9|7256.9|7259.9|7256.9|7260.9|7257.9|7258.4|7255.4|18
1633426200000|2021-10-05 09:30:00|7259.4|7256.4|7257.9|7254.9|7259.4|7256.4|7254.4|7251.4|26
1633426500000|2021-10-05 09:35:00|7258.4|7255.4|7259.4|7256.4|7260.4|7257.4|7256.4|7253.4|21
1633426800000|2021-10-05 09:40:00|7259.9|7256.9|7258.9|7255.9|7262.4|7259.4|7258.9|7255.9|29
1633427100000|2021-10-05 09:45:00|7259.4|7256.4|7261.4|7258.4|7262.4|7259.4|7259.4|7256.4|16
1633427400000|2021-10-05 09:50:00|7260.9|7257.9|7261.4|7258.4|7262.4|7259.4|7260.9|7257.9|17
1633427700000|2021-10-05 09:55:00|7261.9|7258.9|7259.9|7256.9|7262.4|7259.4|7258.4|7255.4|13
1633428000000|2021-10-05 10:00:00|7260.4|7257.4|7258.4|7255.4|7261.4|7258.4|7258.4|7255.4|18
1633428300000|2021-10-05 10:05:00|7257.9|7254.9|7254.4|7251.4|7257.9|7254.9|7252.9|7249.9|27
1633428600000|2021-10-05 10:10:00|7254.9|7251.9|7254.9|7251.9|7256.4|7253.4|7254.4|7251.4|27
1633428900000|2021-10-05 10:15:00|7255.4|7252.4|7252.9|7249.9|7255.9|7252.9|7252.4|7249.4|26
1633429200000|2021-10-05 10:20:00|7253.4|7250.4|7256.4|7253.4|7256.4|7253.4|7253.4|7250.4|14
1633429500000|2021-10-05 10:25:00|7257.4|7254.4|7254.9|7251.9|7258.4|7255.4|7254.4|7251.4|37
1633429800000|2021-10-05 10:30:00|7254.4|7251.4|7250.9|7247.9|7254.4|7251.4|7250.4|7247.4|23
1633430100000|2021-10-05 10:35:00|7251.4|7248.4|7255.4|7252.4|7255.9|7252.9|7250.9|7247.9|16
1633430400000|2021-10-05 10:40:00|7254.9|7251.9|7254.4|7251.4|7255.4|7252.4|7253.4|7250.4|15
1633430700000|2021-10-05 10:45:00|7253.9|7250.9|7253.4|7250.4|7254.9|7251.9|7252.4|7249.4|30
1633431000000|2021-10-05 10:50:00|7253.9|7250.9|7254.9|7251.9|7255.4|7252.4|7252.4|7249.4|40
1633431300000|2021-10-05 10:55:00|7255.4|7252.4|7256.9|7253.9|7257.9|7254.9|7254.9|7251.9|35
1633431600000|2021-10-05 11:00:00|7256.4|7253.4|7255.4|7252.4|7257.4|7254.4|7254.9|7251.9|67
1633431900000|2021-10-05 11:05:00|7255.9|7252.9|7256.9|7253.9|7256.9|7253.9|7253.4|7250.4|53
1633432200000|2021-10-05 11:10:00|7257.4|7254.4|7258.9|7255.9|7259.4|7256.4|7256.4|7253.4|22
1633432500000|2021-10-05 11:15:00|7258.4|7255.4|7261.4|7258.4|7261.4|7258.4|7258.4|7255.4|45
1633432800000|2021-10-05 11:20:00|7262.4|7259.4|7258.4|7255.4|7262.9|7259.9|7258.4|7255.4|57
1633433100000|2021-10-05 11:25:00|7258.9|7255.9|7263.9|7260.9|7266.4|7263.4|7258.9|7255.9|35
1633433400000|2021-10-05 11:30:00|7264.4|7261.4|7260.4|7257.4|7265.4|7262.4|7260.4|7257.4|27
1633433700000|2021-10-05 11:35:00|7260.9|7257.9|7264.4|7261.4|7264.4|7261.4|7260.4|7257.4|44
1633434000000|2021-10-05 11:40:00|7263.9|7260.9|7259.4|7256.4|7264.4|7261.4|7259.4|7256.4|71
1633434300000|2021-10-05 11:45:00|7258.9|7255.9|7258.4|7255.4|7259.4|7256.4|7257.4|7254.4|53
1633434600000|2021-10-05 11:50:00|7257.4|7254.4|7255.9|7252.9|7258.9|7255.9|7254.9|7251.9|79
1633434900000|2021-10-05 11:55:00|7256.4|7253.4|7252.9|7249.9|7257.4|7254.4|7252.4|7249.4|97
1633435200000|2021-10-05 12:00:00|7252.4|7249.4|7253.4|7250.4|7253.4|7250.4|7248.4|7245.4|134
1633435500000|2021-10-05 12:05:00|7252.4|7249.4|7250.4|7247.4|7252.4|7249.4|7249.4|7246.4|93
1633435800000|2021-10-05 12:10:00|7251.4|7248.4|7255.4|7252.4|7255.9|7252.9|7250.4|7247.4|74
1633436100000|2021-10-05 12:15:00|7255.9|7252.9|7255.4|7252.4|7256.4|7253.4|7252.4|7249.4|48
1633436400000|2021-10-05 12:20:00|7255.9|7252.9|7252.4|7249.4|7256.4|7253.4|7252.4|7249.4|76
1633436700000|2021-10-05 12:25:00|7252.9|7249.9|7251.4|7248.4|7253.4|7250.4|7248.4|7245.4|127
1633437000000|2021-10-05 12:30:00|7250.9|7247.9|7253.4|7250.4|7253.4|7250.4|7249.4|7246.4|100
1633437300000|2021-10-05 12:35:00|7252.9|7249.9|7251.9|7248.9|7253.4|7250.4|7250.9|7247.9|28
1633437600000|2021-10-05 12:40:00|7251.4|7248.4|7252.4|7249.4|7253.4|7250.4|7250.4|7247.4|54
1633437900000|2021-10-05 12:45:00|7251.9|7248.9|7252.4|7249.4|7253.4|7250.4|7251.4|7248.4|82
1633438200000|2021-10-05 12:50:00|7252.9|7249.9|7254.9|7251.9|7255.4|7252.4|7252.9|7249.9|82
1633438500000|2021-10-05 12:55:00|7254.4|7251.4|7257.4|7254.4|7257.4|7254.4|7254.4|7251.4|25
1633438800000|2021-10-05 13:00:00|7256.9|7253.9|7257.4|7254.4|7257.4|7254.4|7254.4|7251.4|48
1633439100000|2021-10-05 13:05:00|7256.9|7253.9|7251.9|7248.9|7258.4|7255.4|7251.9|7248.9|114
1633439400000|2021-10-05 13:10:00|7251.4|7248.4|7251.4|7248.4|7252.4|7249.4|7250.4|7247.4|74
1633439700000|2021-10-05 13:15:00|7250.9|7247.9|7251.4|7248.4|7251.4|7248.4|7249.4|7246.4|23
1633440000000|2021-10-05 13:20:00|7252.4|7249.4|7248.4|7245.4|7252.4|7249.4|7247.4|7244.4|25
1633440300000|2021-10-05 13:25:00|7248.9|7245.9|7250.4|7247.4|7251.4|7248.4|7248.9|7245.9|35
1633440600000|2021-10-05 13:30:00|7250.9|7247.9|7250.4|7247.4|7252.4|7249.4|7245.4|7242.4|109
1633440900000|2021-10-05 13:35:00|7250.9|7247.9|7247.9|7244.9|7256.4|7253.4|7241.9|7238.9|121
1633441200000|2021-10-05 13:40:00|7248.4|7245.4|7242.9|7239.9|7249.9|7246.9|7241.4|7238.4|47
1633441500000|2021-10-05 13:45:00|7243.4|7240.4|7247.4|7244.4|7250.4|7247.4|7242.4|7239.4|66
1633441800000|2021-10-05 13:50:00|7247.9|7244.9|7248.9|7245.9|7250.9|7247.9|7246.4|7243.4|180
1633442100000|2021-10-05 13:55:00|7249.4|7246.4|7246.4|7243.4|7253.4|7250.4|7243.9|7240.9|73
1633442400000|2021-10-05 14:00:00|7246.9|7243.9|7253.9|7250.9|7255.4|7252.4|7245.9|7242.9|69
1633442700000|2021-10-05 14:05:00|7254.4|7251.4|7257.4|7254.4|7258.4|7255.4|7251.4|7248.4|103
1633443000000|2021-10-05 14:10:00|7257.9|7254.9|7262.4|7259.4|7262.9|7259.9|7257.4|7254.4|194
1633443300000|2021-10-05 14:15:00|7263.4|7260.4|7268.9|7265.9|7270.4|7267.4|7262.4|7259.4|256
1633443600000|2021-10-05 14:20:00|7269.4|7266.4|7267.4|7264.4|7270.4|7267.4|7266.4|7263.4|110
1633443900000|2021-10-05 14:25:00|7267.9|7264.9|7272.4|7269.4|7272.9|7269.9|7267.4|7264.4|164
1633444200000|2021-10-05 14:30:00|7272.9|7269.9|7273.4|7270.4|7275.4|7272.4|7270.4|7267.4|135
1633444500000|2021-10-05 14:35:00|7274.4|7271.4|7264.4|7261.4|7275.4|7272.4|7264.4|7261.4|97
1633444800000|2021-10-05 14:40:00|7264.9|7261.9|7269.4|7266.4|7269.4|7266.4|7264.9|7261.9|75
1633445100000|2021-10-05 14:45:00|7269.9|7266.9|7275.4|7272.4|7275.4|7272.4|7269.9|7266.9|47
1633445400000|2021-10-05 14:50:00|7275.9|7272.9|7278.4|7275.4|7278.4|7275.4|7275.4|7272.4|105
1633445700000|2021-10-05 14:55:00|7278.9|7275.9|7281.4|7278.4|7281.4|7278.4|7277.4|7274.4|111
1633446000000|2021-10-05 15:00:00|7280.9|7277.9|7277.4|7274.4|7282.4|7279.4|7277.4|7274.4|207
1633446300000|2021-10-05 15:05:00|7277.9|7274.9|7281.4|7278.4|7283.4|7280.4|7277.4|7274.4|164
1633446600000|2021-10-05 15:10:00|7281.9|7278.9|7284.4|7281.4|7285.4|7282.4|7281.4|7278.4|57
1633446900000|2021-10-05 15:15:00|7285.4|7282.4|7284.4|7281.4|7286.4|7283.4|7282.4|7279.4|67
1633447200000|2021-10-05 15:20:00|7284.9|7281.9|7286.4|7283.4|7287.4|7284.4|7283.9|7280.9|125
1633447500000|2021-10-05 15:25:00|7285.9|7282.9|7286.9|7283.9|7288.4|7285.4|7284.9|7281.9|136
1633447800000|2021-10-05 15:30:00|7286.4|7283.4|7285.9|7282.9|7287.4|7284.4|7283.4|7280.4|62
1633448100000|2021-10-05 15:35:00|7286.4|7283.4|7283.4|7280.4|7288.9|7285.9|7283.4|7280.4|94
1633448400000|2021-10-05 15:40:00|7283.9|7280.9|7278.9|7275.9|7284.4|7281.4|7278.9|7275.9|85
1633448700000|2021-10-05 15:45:00|7279.4|7276.4|7278.4|7275.4|7280.4|7277.4|7277.4|7274.4|91
1633449000000|2021-10-05 15:50:00|7278.9|7275.9|7278.4|7275.4|7279.4|7276.4|7276.4|7273.4|113
1633449300000|2021-10-05 15:55:00|7277.9|7274.9|7281.4|7278.4|7281.4|7278.4|7277.9|7274.9|119
1633449600000|2021-10-05 16:00:00|7280.9|7277.9|7280.4|7277.4|7281.4|7278.4|7278.9|7275.9|105
1633449900000|2021-10-05 16:05:00|7279.9|7276.9|7284.4|7281.4|7284.4|7281.4|7279.9|7276.9|60
1633450200000|2021-10-05 16:10:00|7285.4|7282.4|7284.4|7281.4|7286.4|7283.4|7284.4|7281.4|100
1633450500000|2021-10-05 16:15:00|7283.4|7280.4|7280.4|7277.4|7283.9|7280.9|7280.4|7277.4|101
1633450800000|2021-10-05 16:20:00|7280.9|7277.9|7273.9|7270.9|7281.4|7278.4|7273.4|7270.4|154
1633451100000|2021-10-05 16:25:00|7274.4|7271.4|7277.9|7274.9|7278.4|7275.4|7273.9|7270.9|62
1633451400000|2021-10-05 16:30:00|7278.4|7275.4|7280.4|7277.4|7280.4|7277.4|7275.4|7272.4|88
1633451700000|2021-10-05 16:35:00|7280.9|7277.9|7277.9|7274.9|7280.9|7277.9|7277.4|7274.4|93
1633452000000|2021-10-05 16:40:00|7278.4|7275.4|7278.4|7275.4|7279.9|7276.9|7277.4|7274.4|15
1633452300000|2021-10-05 16:45:00|7278.9|7275.9|7279.4|7276.4|7279.4|7276.4|7275.4|7272.4|80
1633452600000|2021-10-05 16:50:00|7278.9|7275.9|7278.4|7275.4|7280.4|7277.4|7278.4|7275.4|85
1633452900000|2021-10-05 16:55:00|7278.9|7275.9|7279.4|7276.4|7281.4|7278.4|7278.9|7275.9|91
1633453200000|2021-10-05 17:00:00|7279.9|7276.9|7278.4|7275.4|7280.4|7277.4|7276.9|7273.9|32
1633453500000|2021-10-05 17:05:00|7278.9|7275.9|7282.9|7279.9|7283.9|7280.9|7277.4|7274.4|92
1633453800000|2021-10-05 17:10:00|7283.4|7280.4|7279.9|7276.9|7284.4|7281.4|7279.4|7276.4|100
1633454100000|2021-10-05 17:15:00|7280.4|7277.4|7280.4|7277.4|7282.9|7279.9|7279.4|7276.4|58
1633454400000|2021-10-05 17:20:00|7280.9|7277.9|7281.4|7278.4|7281.9|7278.9|7279.4|7276.4|2
1633454700000|2021-10-05 17:25:00|7280.9|7277.9|7280.4|7277.4|7281.9|7278.9|7279.4|7276.4|20
1633455000000|2021-10-05 17:30:00|7280.9|7277.9|7277.9|7274.9|7282.4|7279.4|7277.4|7274.4|36
1633455300000|2021-10-05 17:35:00|7278.4|7275.4|7280.4|7277.4|7280.4|7277.4|7276.9|7273.9|6
1633455600000|2021-10-05 17:40:00|7280.9|7277.9|7283.4|7280.4|7283.4|7280.4|7280.9|7277.9|10
1633455900000|2021-10-05 17:45:00|7282.9|7279.9|7283.4|7280.4|7284.9|7281.9|7281.4|7278.4|25
1633456200000|2021-10-05 17:50:00|7283.9|7280.9|7280.4|7277.4|7285.4|7282.4|7280.4|7277.4|13
1633456500000|2021-10-05 17:55:00|7280.9|7277.9|7283.9|7280.9|7283.9|7280.9|7279.4|7276.4|16
1633456800000|2021-10-05 18:00:00|7283.4|7280.4|7282.9|7279.9|7285.4|7282.4|7281.4|7278.4|20
1633457100000|2021-10-05 18:05:00|7283.4|7280.4|7281.4|7278.4|7283.4|7280.4|7279.4|7276.4|7
1633457400000|2021-10-05 18:10:00|7280.9|7277.9|7281.9|7278.9|7284.4|7281.4|7280.4|7277.4|19
1633457700000|2021-10-05 18:15:00|7282.4|7279.4|7282.4|7279.4|7283.4|7280.4|7281.4|7278.4|12
1633458000000|2021-10-05 18:20:00|7281.9|7278.9|7282.4|7279.4|7282.9|7279.9|7280.4|7277.4|6
1633458300000|2021-10-05 18:25:00|7282.9|7279.9|7286.4|7283.4|7287.4|7284.4|7282.4|7279.4|45
1633458600000|2021-10-05 18:30:00|7286.9|7283.9|7287.9|7284.9|7288.4|7285.4|7286.4|7283.4|26
1633458900000|2021-10-05 18:35:00|7288.4|7285.4|7288.4|7285.4|7288.9|7285.9|7286.9|7283.9|39
1633459200000|2021-10-05 18:40:00|7287.9|7284.9|7288.9|7285.9|7290.4|7287.4|7287.4|7284.4|12
1633459500000|2021-10-05 18:45:00|7289.4|7286.4|7291.4|7288.4|7291.4|7288.4|7288.4|7285.4|21
1633459800000|2021-10-05 18:50:00|7290.9|7287.9|7292.4|7289.4|7292.4|7289.4|7290.4|7287.4|29
1633460100000|2021-10-05 18:55:00|7291.4|7288.4|7292.4|7289.4|7292.4|7289.4|7289.9|7286.9|120
1633460400000|2021-10-05 19:00:00|7291.9|7288.9|7289.4|7286.4|7292.4|7289.4|7289.4|7286.4|95
1633460700000|2021-10-05 19:05:00|7289.9|7286.9|7292.4|7289.4|7292.4|7289.4|7289.4|7286.4|60
1633461000000|2021-10-05 19:10:00|7293.4|7290.4|7292.9|7289.9|7293.4|7290.4|7290.9|7287.9|62
1633461300000|2021-10-05 19:15:00|7292.4|7289.4|7291.4|7288.4|7293.4|7290.4|7290.4|7287.4|50
1633461600000|2021-10-05 19:20:00|7290.9|7287.9|7289.4|7286.4|7291.4|7288.4|7287.4|7284.4|91
1633461900000|2021-10-05 19:25:00|7288.9|7285.9|7290.9|7287.9|7291.9|7288.9|7288.9|7285.9|101
1633462200000|2021-10-05 19:30:00|7290.4|7287.4|7289.4|7286.4|7292.4|7289.4|7287.9|7284.9|102
1633462500000|2021-10-05 19:35:00|7288.9|7285.9|7290.4|7287.4|7292.4|7289.4|7288.9|7285.9|7
1633462800000|2021-10-05 19:40:00|7289.4|7286.4|7288.4|7285.4|7291.4|7288.4|7288.4|7285.4|19
1633463100000|2021-10-05 19:45:00|7287.9|7284.9|7290.9|7287.9|7290.9|7287.9|7285.9|7282.9|74
1633463400000|2021-10-05 19:50:00|7289.4|7286.4|7281.9|7278.9|7289.4|7286.4|7281.9|7278.9|49
1633463700000|2021-10-05 19:55:00|7282.4|7279.4|7276.9|7273.9|7283.4|7280.4|7275.4|7272.4|93
1633464000000|2021-10-05 20:00:00|7277.9|7274.9|7281.5|7277.5|7283.8|7279.8|7276.9|7272.9|4
1633464300000|2021-10-05 20:05:00|7282.4|7278.4|7283|7279|7284.3|7280.3|7280.7|7276.7|0
1633464600000|2021-10-05 20:10:00|7282.5|7278.5|7280.4|7276.4|7283.6|7279.6|7280.4|7276.4|0
1633464900000|2021-10-05 20:15:00|7280.9|7276.9|7278.7|7274.7|7282.4|7278.4|7278.3|7274.3|0
1633465200000|2021-10-05 20:20:00|7279.2|7275.2|7281.1|7277.1|7281.1|7277.1|7278.7|7274.7|0
1633465500000|2021-10-05 20:25:00|7280.6|7276.6|7280.6|7276.6|7280.6|7276.6|7279.2|7275.2|0
1633465800000|2021-10-05 20:30:00|7281.1|7277.1|7281.9|7277.9|7283.3|7279.3|7281.1|7277.1|0
1633466100000|2021-10-05 20:35:00|7281.5|7277.5|7280.4|7276.4|7281.8|7277.8|7279.9|7275.9|0
1633466400000|2021-10-05 20:40:00|7279.9|7275.9|7278.9|7274.9|7279.9|7275.9|7275.8|7271.8|0
1633466700000|2021-10-05 20:45:00|7278.7|7274.7|7275.9|7271.9|7280.5|7276.5|7275.5|7271.5|0
1633467000000|2021-10-05 20:50:00|7276.2|7272.2|7281.7|7277.7|7281.9|7277.9|7275.9|7271.9|0
1633467300000|2021-10-05 20:55:00|7281.5|7277.5|7284.1|7280.1|7285.6|7281.6|7281.5|7277.5|0
1633467600000|2021-10-05 21:00:00|7284.2|7280.2|7283.4|7279.4|7284.2|7280.2|7283.3|7279.3|0
1633467900000|2021-10-05 21:05:00|7283.3|7279.3|7282.6|7278.6|7283.8|7279.8|7282.6|7278.6|0
1633468200000|2021-10-05 21:10:00|7282.7|7278.7|7282.5|7278.5|7282.7|7278.7|7282.5|7278.5|0
1633468800000|2021-10-05 21:20:00|7282.2|7278.2|7282.4|7278.4|7282.5|7278.5|7282.1|7278.1|0
1633469100000|2021-10-05 21:25:00|7282.8|7278.8|7283.2|7279.2|7283.2|7279.2|7282.7|7278.7|0
1633469400000|2021-10-05 21:30:00|7283|7279|7282.5|7278.5|7283|7279|7282.4|7278.4|0
1633469700000|2021-10-05 21:35:00|7282.6|7278.6|7282.3|7278.3|7282.6|7278.6|7282.3|7278.3|0
1633470000000|2021-10-05 21:40:00|7282.2|7278.2|7282.3|7278.3|7282.3|7278.3|7282.1|7278.1|0
1633470300000|2021-10-05 21:45:00|7282.4|7278.4|7282.7|7278.7|7282.7|7278.7|7282.4|7278.4|0
1633470600000|2021-10-05 21:50:00|7282.5|7278.5|7282.9|7278.9|7282.9|7278.9|7282.5|7278.5|0
1633470900000|2021-10-05 21:55:00|7283|7279|7282.3|7278.3|7283.2|7279.2|7282.2|7278.2|0
1633471200000|2021-10-05 22:00:00|7281.3|7277.3|7287.5|7283.5|7288|7284|7279.9|7275.9|0
1633471500000|2021-10-05 22:05:00|7288|7284|7288.2|7284.2|7289|7285|7287.3|7283.3|0
1633471800000|2021-10-05 22:10:00|7289.1|7285.1|7288.8|7284.8|7289.1|7285.1|7285.9|7281.9|0
1633472100000|2021-10-05 22:15:00|7289.2|7285.2|7289.6|7285.6|7290.2|7286.2|7286.8|7282.8|0
1633472400000|2021-10-05 22:20:00|7290.1|7286.1|7290.4|7286.4|7290.6|7286.6|7288.7|7284.7|0
1633472700000|2021-10-05 22:25:00|7290|7286|7289.5|7285.5|7291.3|7287.3|7289.4|7285.4|0
1633473000000|2021-10-05 22:30:00|7289.2|7285.2|7288.6|7284.6|7289.5|7285.5|7285.6|7281.6|0
1633473300000|2021-10-05 22:35:00|7288.4|7284.4|7289.4|7285.4|7290.1|7286.1|7288.2|7284.2|0
1633473600000|2021-10-05 22:40:00|7287.4|7283.4|7285.9|7281.9|7287.4|7283.4|7285|7281|0
1633473900000|2021-10-05 22:45:00|7285.7|7281.7|7285.9|7281.9|7286.4|7282.4|7285|7281|0
1633474200000|2021-10-05 22:50:00|7284.9|7283.9|7283.9|7281.9|7285.9|7283.9|7276.9|7274.9|492
1633474500000|2021-10-05 22:55:00|7283.4|7281.4|7284.4|7282.4|7287.9|7285.9|7281.9|7279.9|182
1633474800000|2021-10-05 23:00:00|7283.9|7281.9|7275.4|7274.4|7284.9|7283.9|7275.4|7274.4|377
1633475100000|2021-10-05 23:05:00|7275.9|7274.9|7269.4|7268.4|7278.4|7277.4|7267.4|7266.4|360
1633475400000|2021-10-05 23:10:00|7268.9|7267.9|7260.4|7259.4|7269.9|7268.9|7260.4|7259.4|460
1633475700000|2021-10-05 23:15:00|7259.4|7258.4|7253.4|7252.4|7259.4|7258.4|7247.4|7246.4|446
1633476000000|2021-10-05 23:20:00|7253.9|7252.9|7247.9|7246.9|7259.4|7258.4|7247.9|7246.9|350
1633476300000|2021-10-05 23:25:00|7247.4|7246.4|7254.4|7253.4|7257.4|7256.4|7246.4|7245.4|368
1633476600000|2021-10-05 23:30:00|7253.9|7252.9|7262.4|7261.4|7262.9|7261.9|7247.9|7246.9|449
1633476900000|2021-10-05 23:35:00|7262.9|7261.9|7258.9|7257.9|7263.4|7262.4|7255.4|7254.4|283
1633477200000|2021-10-05 23:40:00|7259.4|7258.4|7252.4|7251.4|7263.9|7262.9|7250.4|7249.4|318
1633477500000|2021-10-05 23:45:00|7251.4|7250.4|7253.4|7252.4|7256.4|7255.4|7249.9|7248.9|403
1633477800000|2021-10-05 23:50:00|7253.9|7252.9|7259.4|7258.4|7259.9|7258.9|7249.4|7248.4|520
1633478100000|2021-10-05 23:55:00|7260.4|7259.4|7251.4|7250.4|7262.4|7261.4|7249.4|7248.4|272
1633478400000|2021-10-06 00:00:00|7250.4|7249.4|7250.9|7249.9|7259.4|7258.4|7249.4|7248.4|329
1633478700000|2021-10-06 00:05:00|7251.4|7250.4|7243.9|7242.9|7254.4|7253.4|7241.4|7240.4|427
1633479000000|2021-10-06 00:10:00|7243.4|7242.4|7241.9|7240.9|7247.4|7246.4|7239.4|7238.4|323
1633479300000|2021-10-06 00:15:00|7241.4|7240.4|7242.4|7241.4|7246.4|7245.4|7239.4|7238.4|377
1633479600000|2021-10-06 00:20:00|7241.9|7240.9|7251.4|7250.4|7252.4|7251.4|7241.4|7240.4|364
1633479900000|2021-10-06 00:25:00|7251.9|7250.9|7250.9|7249.9|7252.4|7251.4|7247.4|7246.4|268
1633480200000|2021-10-06 00:30:00|7250.4|7249.4|7252.4|7251.4|7256.9|7255.9|7249.9|7248.9|421
1633480500000|2021-10-06 00:35:00|7252.9|7251.9|7247.9|7246.9|7255.9|7254.9|7247.4|7246.4|322
1633480800000|2021-10-06 00:40:00|7247.4|7246.4|7255.4|7254.4|7256.9|7255.9|7247.4|7246.4|285
1633481100000|2021-10-06 00:45:00|7255.9|7254.9|7253.9|7252.9|7259.9|7258.9|7252.9|7251.9|263
1633481400000|2021-10-06 00:50:00|7253.4|7252.4|7255.4|7254.4|7256.4|7255.4|7250.9|7249.9|290
1633481700000|2021-10-06 00:55:00|7256.4|7255.4|7253.9|7252.9|7256.9|7255.9|7252.4|7251.4|267
1633482000000|2021-10-06 01:00:00|7253.4|7252.4|7229.4|7228.4|7254.4|7253.4|7226.4|7225.4|794
1633482300000|2021-10-06 01:05:00|7228.4|7227.4|7216.9|7215.9|7228.4|7227.4|7213.9|7212.9|700
1633482600000|2021-10-06 01:10:00|7217.4|7216.4|7221.4|7220.4|7223.9|7222.9|7215.4|7214.4|492
1633482900000|2021-10-06 01:15:00|7220.9|7219.9|7226.9|7225.9|7227.4|7226.4|7219.4|7218.4|357
1633483200000|2021-10-06 01:20:00|7227.4|7226.4|7229.4|7228.4|7231.4|7230.4|7224.9|7223.9|223
1633483500000|2021-10-06 01:25:00|7229.9|7228.9|7222.4|7221.4|7232.4|7231.4|7219.4|7218.4|282
1633483800000|2021-10-06 01:30:00|7221.9|7220.9|7217.4|7216.4|7223.4|7222.4|7215.4|7214.4|332
1633484100000|2021-10-06 01:35:00|7216.9|7215.9|7217.4|7216.4|7219.4|7218.4|7213.4|7212.4|397
1633484400000|2021-10-06 01:40:00|7216.9|7215.9|7211.4|7210.4|7217.9|7216.9|7208.9|7207.9|451
1633484700000|2021-10-06 01:45:00|7210.9|7209.9|7207.4|7206.4|7214.4|7213.4|7206.4|7205.4|310
1633485000000|2021-10-06 01:50:00|7206.9|7205.9|7203.4|7202.4|7207.4|7206.4|7200.4|7199.4|301
1633485300000|2021-10-06 01:55:00|7202.9|7201.9|7211.9|7210.9|7213.4|7212.4|7202.9|7201.9|242
1633485600000|2021-10-06 02:00:00|7211.4|7210.4|7211.4|7210.4|7212.9|7211.9|7206.4|7205.4|417
1633485900000|2021-10-06 02:05:00|7211.9|7210.9|7209.4|7208.4|7214.4|7213.4|7207.4|7206.4|255
1633486200000|2021-10-06 02:10:00|7208.4|7207.4|7207.4|7206.4|7211.4|7210.4|7206.4|7205.4|229
1633486500000|2021-10-06 02:15:00|7207.9|7206.9|7203.4|7202.4|7209.4|7208.4|7202.4|7201.4|154
1633486800000|2021-10-06 02:20:00|7203.9|7202.9|7210.4|7209.4|7210.4|7209.4|7202.4|7201.4|202
1633487100000|2021-10-06 02:25:00|7210.9|7209.9|7203.4|7202.4|7211.4|7210.4|7202.4|7201.4|249
1633487400000|2021-10-06 02:30:00|7202.9|7201.9|7201.4|7200.4|7205.4|7204.4|7200.4|7199.4|240
1633487700000|2021-10-06 02:35:00|7201.9|7200.9|7202.4|7201.4|7207.4|7206.4|7201.4|7200.4|219
1633488000000|2021-10-06 02:40:00|7202.9|7201.9|7199.9|7198.9|7204.4|7203.4|7199.9|7198.9|218
1633488300000|2021-10-06 02:45:00|7200.4|7199.4|7198.4|7197.4|7200.4|7199.4|7193.4|7192.4|353
1633488600000|2021-10-06 02:50:00|7198.9|7197.9|7194.4|7193.4|7199.4|7198.4|7192.4|7191.4|363
1633488900000|2021-10-06 02:55:00|7193.9|7192.9|7201.4|7200.4|7202.4|7201.4|7193.4|7192.4|162
1633489200000|2021-10-06 03:00:00|7200.9|7199.9|7191.4|7190.4|7200.9|7199.9|7190.4|7189.4|300
1633489500000|2021-10-06 03:05:00|7190.9|7189.9|7190.4|7189.4|7195.4|7194.4|7189.4|7188.4|451
1633489800000|2021-10-06 03:10:00|7189.9|7188.9|7184.4|7183.4|7191.4|7190.4|7181.4|7180.4|411
1633490100000|2021-10-06 03:15:00|7183.9|7182.9|7185.4|7184.4|7186.4|7185.4|7179.9|7178.9|384
1633490400000|2021-10-06 03:20:00|7185.9|7184.9|7187.4|7186.4|7189.9|7188.9|7184.4|7183.4|405
1633490700000|2021-10-06 03:25:00|7187.9|7186.9|7190.4|7189.4|7192.4|7191.4|7187.4|7186.4|305
1633491000000|2021-10-06 03:30:00|7189.9|7188.9|7195.4|7194.4|7197.4|7196.4|7188.4|7187.4|585
1633491300000|2021-10-06 03:35:00|7194.4|7193.4|7196.4|7195.4|7197.4|7196.4|7192.4|7191.4|262
1633491600000|2021-10-06 03:40:00|7196.9|7195.9|7200.4|7199.4|7201.4|7200.4|7194.9|7193.9|302
1633491900000|2021-10-06 03:45:00|7201.4|7200.4|7201.4|7200.4|7205.4|7204.4|7200.9|7199.9|287
1633492200000|2021-10-06 03:50:00|7201.9|7200.9|7207.9|7206.9|7208.4|7207.4|7198.9|7197.9|297
1633492500000|2021-10-06 03:55:00|7208.4|7207.4|7206.4|7205.4|7208.9|7207.9|7205.9|7204.9|189
1633492800000|2021-10-06 04:00:00|7205.9|7204.9|7203.4|7202.4|7210.4|7209.4|7203.4|7202.4|371
1633493100000|2021-10-06 04:05:00|7203.9|7202.9|7201.9|7200.9|7205.4|7204.4|7201.4|7200.4|261
1633493400000|2021-10-06 04:10:00|7201.4|7200.4|7199.4|7198.4|7202.4|7201.4|7198.4|7197.4|276
1633493700000|2021-10-06 04:15:00|7199.9|7198.9|7197.4|7196.4|7201.4|7200.4|7196.4|7195.4|304
1633494000000|2021-10-06 04:20:00|7196.9|7195.9|7198.4|7197.4|7198.4|7197.4|7194.4|7193.4|273
1633494300000|2021-10-06 04:25:00|7197.4|7196.4|7187.4|7186.4|7198.4|7197.4|7187.4|7186.4|371
1633494600000|2021-10-06 04:30:00|7188.4|7187.4|7196.4|7195.4|7197.4|7196.4|7187.4|7186.4|334
1633494900000|2021-10-06 04:35:00|7196.9|7195.9|7190.4|7189.4|7196.9|7195.9|7189.4|7188.4|232
1633495200000|2021-10-06 04:40:00|7189.4|7188.4|7179.4|7178.4|7189.4|7188.4|7178.4|7177.4|677
1633495500000|2021-10-06 04:45:00|7179.9|7178.9|7181.4|7180.4|7182.4|7181.4|7175.4|7174.4|795
1633495800000|2021-10-06 04:50:00|7181.9|7180.9|7188.9|7187.9|7191.4|7190.4|7181.9|7180.9|409
1633496100000|2021-10-06 04:55:00|7189.4|7188.4|7193.4|7192.4|7196.9|7195.9|7189.4|7188.4|607
1633496400000|2021-10-06 05:00:00|7193.3|7191.3|7192.8|7190.8|7195.3|7193.3|7188.8|7186.8|744
1633496700000|2021-10-06 05:05:00|7193.3|7191.3|7201.3|7199.3|7205.8|7203.8|7192.8|7190.8|1225
1633497000000|2021-10-06 05:10:00|7200.8|7198.8|7205.8|7203.8|7205.8|7203.8|7197.3|7195.3|897
1633497300000|2021-10-06 05:15:00|7206.3|7204.3|7202.3|7200.3|7206.3|7204.3|7197.8|7195.8|327
1633497600000|2021-10-06 05:20:00|7202.8|7200.8|7202.8|7200.8|7205.8|7203.8|7201.8|7199.8|325
1633497900000|2021-10-06 05:25:00|7203.3|7201.3|7201.8|7199.8|7203.3|7201.3|7191.3|7189.3|1073
1633498200000|2021-10-06 05:30:00|7199.8|7195.8|7194|7190|7200.7|7196.7|7193.7|7189.7|0
1633498500000|2021-10-06 05:35:00|7194.2|7190.2|7197.3|7193.3|7197.7|7193.7|7191.3|7187.3|0
1633498800000|2021-10-06 05:40:00|7196.9|7192.9|7194.2|7190.2|7198.4|7194.4|7193.7|7189.7|0
1633499100000|2021-10-06 05:45:00|7193.8|7189.8|7194.9|7190.9|7196.6|7192.6|7192.1|7188.1|0
1633499400000|2021-10-06 05:50:00|7195|7191|7194.8|7190.8|7196.3|7192.3|7192|7188|0
1633499700000|2021-10-06 05:55:00|7195.2|7191.2|7187.4|7183.4|7195.2|7191.2|7186.7|7182.7|0
1633500000000|2021-10-06 06:00:00|7188.1|7184.1|7183.3|7179.3|7190.3|7186.3|7178.3|7174.3|0
1633500300000|2021-10-06 06:05:00|7183.7|7179.7|7179.6|7175.6|7183.8|7179.8|7175.6|7171.6|0
1633500600000|2021-10-06 06:10:00|7193.8|7190.8|7185.8|7182.8|7193.8|7190.8|7182.8|7179.8|307
1633500900000|2021-10-06 06:15:00|7185.3|7182.3|7191.3|7188.3|7191.3|7188.3|7183.3|7180.3|197
1633501200000|2021-10-06 06:20:00|7190.8|7187.8|7196.3|7193.3|7199.3|7196.3|7189.8|7186.8|272
1633501500000|2021-10-06 06:25:00|7195.8|7192.8|7192.3|7189.3|7196.3|7193.3|7192.3|7189.3|64
1633501800000|2021-10-06 06:30:00|7191.3|7188.3|7193.8|7190.8|7195.3|7192.3|7190.8|7187.8|100
1633502100000|2021-10-06 06:35:00|7194.3|7191.3|7193.3|7190.3|7197.3|7194.3|7192.8|7189.8|36
1633502400000|2021-10-06 06:40:00|7192.8|7189.8|7192.3|7189.3|7193.3|7190.3|7189.8|7186.8|45
1633502700000|2021-10-06 06:45:00|7191.8|7188.8|7195.3|7192.3|7195.3|7192.3|7191.3|7188.3|27
1633503000000|2021-10-06 06:50:00|7194.8|7191.8|7200.3|7197.3|7200.3|7197.3|7194.8|7191.8|108
1633503300000|2021-10-06 06:55:00|7199.8|7196.8|7201.3|7198.3|7201.8|7198.8|7197.3|7194.3|64
1633503600000|2021-10-06 07:00:00|7200.8|7197.8|7190.8|7187.8|7201.3|7198.3|7190.3|7187.3|342
1633503900000|2021-10-06 07:05:00|7190.3|7187.3|7179.8|7176.8|7190.3|7187.3|7179.3|7176.3|371
1633504200000|2021-10-06 07:10:00|7180.3|7177.3|7175.3|7172.3|7181.3|7178.3|7174.8|7171.8|199
1633504500000|2021-10-06 07:15:00|7174.8|7171.8|7179.3|7176.3|7180.8|7177.8|7173.3|7170.3|110
1633504800000|2021-10-06 07:20:00|7178.8|7175.8|7177.3|7174.3|7178.8|7175.8|7171.8|7168.8|148
1633505100000|2021-10-06 07:25:00|7176.8|7173.8|7180.3|7177.3|7183.3|7180.3|7172.3|7169.3|114
1633505400000|2021-10-06 07:30:00|7179.8|7176.8|7169.3|7166.3|7179.8|7176.8|7168.3|7165.3|172
1633505700000|2021-10-06 07:35:00|7169.8|7166.8|7165.8|7162.8|7169.8|7166.8|7162.3|7159.3|176
1633506000000|2021-10-06 07:40:00|7167.3|7164.3|7168.8|7165.8|7168.8|7165.8|7162.3|7159.3|172
1633506300000|2021-10-06 07:45:00|7168.3|7165.3|7166.8|7163.8|7168.3|7165.3|7161.3|7158.3|159
1633506600000|2021-10-06 07:50:00|7166.3|7163.3|7178.3|7175.3|7178.3|7175.3|7165.3|7162.3|136
1633506900000|2021-10-06 07:55:00|7178.8|7175.8|7170.8|7167.8|7179.3|7176.3|7169.3|7166.3|107
1633507200000|2021-10-06 08:00:00|7170.3|7167.3|7161.3|7158.3|7170.8|7167.8|7160.8|7157.8|152
1633507500000|2021-10-06 08:05:00|7160.8|7157.8|7156.8|7153.8|7161.3|7158.3|7152.3|7149.3|189
1633507800000|2021-10-06 08:10:00|7156.3|7153.3|7161.3|7158.3|7162.3|7159.3|7153.3|7150.3|134
1633508100000|2021-10-06 08:15:00|7161.8|7158.8|7156.3|7153.3|7162.3|7159.3|7154.8|7151.8|78
1633508400000|2021-10-06 08:20:00|7157.3|7154.3|7161.3|7158.3|7162.8|7159.8|7155.3|7152.3|111
1633508700000|2021-10-06 08:25:00|7161.8|7158.8|7166.3|7163.3|7166.8|7163.8|7158.8|7155.8|58
1633509000000|2021-10-06 08:30:00|7166.8|7163.8|7167.8|7164.8|7170.3|7167.3|7165.3|7162.3|37
1633509300000|2021-10-06 08:35:00|7168.3|7165.3|7168.3|7165.3|7171.8|7168.8|7166.3|7163.3|54
1633509600000|2021-10-06 08:40:00|7167.8|7164.8|7169.8|7166.8|7171.3|7168.3|7165.3|7162.3|82
1633509900000|2021-10-06 08:45:00|7169.3|7166.3|7160.3|7157.3|7169.8|7166.8|7159.3|7156.3|67
1633510200000|2021-10-06 08:50:00|7159.8|7156.8|7158.3|7155.3|7163.3|7160.3|7157.8|7154.8|38
1633510500000|2021-10-06 08:55:00|7158.8|7155.8|7160.3|7157.3|7161.8|7158.8|7158.8|7155.8|18
1633510800000|2021-10-06 09:00:00|7159.8|7156.8|7153.3|7150.3|7160.3|7157.3|7152.3|7149.3|74
1633511100000|2021-10-06 09:05:00|7152.8|7149.8|7156.3|7153.3|7157.3|7154.3|7151.3|7148.3|87
1633511400000|2021-10-06 09:10:00|7155.8|7152.8|7150.8|7147.8|7156.3|7153.3|7150.3|7147.3|35
1633511700000|2021-10-06 09:15:00|7150.3|7147.3|7148.3|7145.3|7151.8|7148.8|7147.8|7144.8|49
1633512000000|2021-10-06 09:20:00|7147.8|7144.8|7141.3|7138.3|7148.3|7145.3|7139.3|7136.3|86
1633512300000|2021-10-06 09:25:00|7140.8|7137.8|7141.8|7138.8|7143.8|7140.8|7139.3|7136.3|41
1633512600000|2021-10-06 09:30:00|7141.3|7138.3|7147.3|7144.3|7147.8|7144.8|7139.8|7136.8|44
1633512900000|2021-10-06 09:35:00|7146.8|7143.8|7137.3|7134.3|7146.8|7143.8|7136.3|7133.3|53
1633513200000|2021-10-06 09:40:00|7136.8|7133.8|7137.8|7134.8|7140.8|7137.8|7133.8|7130.8|38
1633513500000|2021-10-06 09:45:00|7138.3|7135.3|7143.3|7140.3|7143.8|7140.8|7137.3|7134.3|44
1633513800000|2021-10-06 09:50:00|7142.8|7139.8|7144.8|7141.8|7146.8|7143.8|7141.8|7138.8|72
1633514100000|2021-10-06 09:55:00|7145.3|7142.3|7142.3|7139.3|7145.8|7142.8|7140.3|7137.3|63
1633514400000|2021-10-06 10:00:00|7142.8|7139.8|7141.3|7138.3|7143.8|7140.8|7138.3|7135.3|49
1633514700000|2021-10-06 10:05:00|7140.8|7137.8|7141.3|7138.3|7142.8|7139.8|7138.3|7135.3|27
1633515000000|2021-10-06 10:10:00|7140.8|7137.8|7143.3|7140.3|7145.8|7142.8|7140.8|7137.8|71
1633515300000|2021-10-06 10:15:00|7142.8|7139.8|7149.3|7146.3|7151.8|7148.8|7142.3|7139.3|106
1633515600000|2021-10-06 10:20:00|7148.8|7145.8|7146.3|7143.3|7149.8|7146.8|7142.8|7139.8|33
1633515900000|2021-10-06 10:25:00|7145.8|7142.8|7148.3|7145.3|7148.3|7145.3|7144.8|7141.8|51
1633516200000|2021-10-06 10:30:00|7147.8|7144.8|7142.8|7139.8|7148.3|7145.3|7141.3|7138.3|32
1633516500000|2021-10-06 10:35:00|7142.3|7139.3|7144.3|7141.3|7144.8|7141.8|7140.8|7137.8|29
1633516800000|2021-10-06 10:40:00|7144.8|7141.8|7140.3|7137.3|7145.3|7142.3|7140.3|7137.3|59
1633517100000|2021-10-06 10:45:00|7140.8|7137.8|7139.3|7136.3|7140.8|7137.8|7137.8|7134.8|17
1633517400000|2021-10-06 10:50:00|7138.8|7135.8|7139.3|7136.3|7139.8|7136.8|7136.3|7133.3|24
1633517700000|2021-10-06 10:55:00|7138.8|7135.8|7140.8|7137.8|7141.3|7138.3|7134.8|7131.8|22
1633518000000|2021-10-06 11:00:00|7141.3|7138.3|7141.8|7138.8|7143.8|7140.8|7140.3|7137.3|82
1633518300000|2021-10-06 11:05:00|7142.3|7139.3|7139.8|7136.8|7143.3|7140.3|7138.8|7135.8|53
1633518600000|2021-10-06 11:10:00|7140.3|7137.3|7144.3|7141.3|7144.3|7141.3|7139.8|7136.8|79
1633518900000|2021-10-06 11:15:00|7145.3|7142.3|7143.3|7140.3|7146.3|7143.3|7143.3|7140.3|47
1633519200000|2021-10-06 11:20:00|7143.8|7140.8|7143.3|7140.3|7144.3|7141.3|7141.3|7138.3|74
1633519500000|2021-10-06 11:25:00|7143.8|7140.8|7147.3|7144.3|7147.3|7144.3|7143.3|7140.3|30
1633519800000|2021-10-06 11:30:00|7147.8|7144.8|7150.3|7147.3|7153.3|7150.3|7147.3|7144.3|68
1633520100000|2021-10-06 11:35:00|7150.8|7147.8|7149.3|7146.3|7153.8|7150.8|7148.8|7145.8|36
1633520400000|2021-10-06 11:40:00|7148.8|7145.8|7144.8|7141.8|7149.3|7146.3|7144.8|7141.8|20
1633520700000|2021-10-06 11:45:00|7144.3|7141.3|7144.3|7141.3|7146.3|7143.3|7143.3|7140.3|107
1633521000000|2021-10-06 11:50:00|7143.8|7140.8|7146.3|7143.3|7146.8|7143.8|7143.3|7140.3|38
1633521300000|2021-10-06 11:55:00|7146.8|7143.8|7149.8|7146.8|7150.8|7147.8|7145.3|7142.3|53
1633521600000|2021-10-06 12:00:00|7150.3|7147.3|7150.3|7147.3|7151.3|7148.3|7148.3|7145.3|38
1633521900000|2021-10-06 12:05:00|7150.8|7147.8|7148.3|7145.3|7151.3|7148.3|7147.3|7144.3|183
1633522200000|2021-10-06 12:10:00|7147.3|7144.3|7154.3|7151.3|7156.3|7153.3|7147.3|7144.3|68
1633522500000|2021-10-06 12:15:00|7153.8|7150.8|7153.3|7150.3|7155.8|7152.8|7147.8|7144.8|124
1633522800000|2021-10-06 12:20:00|7153.8|7150.8|7160.3|7157.3|7160.3|7157.3|7152.3|7149.3|90
1633523100000|2021-10-06 12:25:00|7159.8|7156.8|7163.3|7160.3|7165.3|7162.3|7159.3|7156.3|127
1633523400000|2021-10-06 12:30:00|7162.8|7159.8|7165.8|7162.8|7166.3|7163.3|7162.3|7159.3|137
1633523700000|2021-10-06 12:35:00|7166.3|7163.3|7163.8|7160.8|7167.3|7164.3|7161.3|7158.3|111
1633524000000|2021-10-06 12:40:00|7164.3|7161.3|7166.3|7163.3|7168.3|7165.3|7162.3|7159.3|121
1633524300000|2021-10-06 12:45:00|7166.8|7163.8|7164.3|7161.3|7168.3|7165.3|7163.3|7160.3|55
1633524600000|2021-10-06 12:50:00|7164.8|7161.8|7158.8|7155.8|7166.3|7163.3|7156.8|7153.8|66
1633524900000|2021-10-06 12:55:00|7159.3|7156.3|7160.3|7157.3|7161.3|7158.3|7158.3|7155.3|54
1633525200000|2021-10-06 13:00:00|7159.8|7156.8|7157.3|7154.3|7161.3|7158.3|7156.3|7153.3|63
1633525500000|2021-10-06 13:05:00|7156.8|7153.8|7160.8|7157.8|7161.3|7158.3|7156.3|7153.3|85
1633525800000|2021-10-06 13:10:00|7160.3|7157.3|7167.3|7164.3|7168.3|7165.3|7160.3|7157.3|62
1633526100000|2021-10-06 13:15:00|7166.8|7163.8|7168.3|7165.3|7169.3|7166.3|7166.3|7163.3|13
1633526400000|2021-10-06 13:20:00|7168.8|7165.8|7161.8|7158.8|7169.3|7166.3|7161.3|7158.3|58
1633526700000|2021-10-06 13:25:00|7161.3|7158.3|7162.3|7159.3|7165.3|7162.3|7159.8|7156.8|18
1633527000000|2021-10-06 13:30:00|7161.8|7158.8|7174.3|7171.3|7176.8|7173.8|7156.8|7153.8|181
1633527300000|2021-10-06 13:35:00|7174.8|7171.8|7177.3|7174.3|7181.3|7178.3|7174.3|7171.3|134
1633527600000|2021-10-06 13:40:00|7178.3|7175.3|7183.3|7180.3|7184.3|7181.3|7173.3|7170.3|218
1633527900000|2021-10-06 13:45:00|7183.8|7180.8|7175.8|7172.8|7184.8|7181.8|7174.3|7171.3|166
1633528200000|2021-10-06 13:50:00|7175.3|7172.3|7165.3|7162.3|7175.3|7172.3|7161.8|7158.8|187
1633528500000|2021-10-06 13:55:00|7165.8|7162.8|7162.3|7159.3|7168.3|7165.3|7160.8|7157.8|109
1633528800000|2021-10-06 14:00:00|7161.3|7158.3|7158.3|7155.3|7161.8|7158.8|7153.8|7150.8|171
1633529100000|2021-10-06 14:05:00|7157.8|7154.8|7163.8|7160.8|7164.3|7161.3|7152.8|7149.8|194
1633529400000|2021-10-06 14:10:00|7164.3|7161.3|7170.8|7167.8|7171.8|7168.8|7159.8|7156.8|268
1633529700000|2021-10-06 14:15:00|7170.3|7167.3|7160.3|7157.3|7170.3|7167.3|7158.8|7155.8|143
1633530000000|2021-10-06 14:20:00|7159.8|7156.8|7178.3|7175.3|7178.8|7175.8|7159.8|7156.8|195
1633530300000|2021-10-06 14:25:00|7179.8|7176.8|7178.8|7175.8|7182.8|7179.8|7178.3|7175.3|65
1633530600000|2021-10-06 14:30:00|7177.8|7174.8|7179.3|7176.3|7185.3|7182.3|7177.3|7174.3|77
1633530900000|2021-10-06 14:35:00|7179.8|7176.8|7181.3|7178.3|7181.3|7178.3|7172.8|7169.8|73
1633531200000|2021-10-06 14:40:00|7181.8|7178.8|7175.3|7172.3|7182.8|7179.8|7174.3|7171.3|85
1633531500000|2021-10-06 14:45:00|7175.8|7172.8|7177.8|7174.8|7178.3|7175.3|7170.8|7167.8|55
1633531800000|2021-10-06 14:50:00|7177.3|7174.3|7182.8|7179.8|7183.3|7180.3|7174.3|7171.3|146
1633532100000|2021-10-06 14:55:00|7182.3|7179.3|7183.8|7180.8|7185.8|7182.8|7177.8|7174.8|116
1633532400000|2021-10-06 15:00:00|7184.3|7181.3|7185.8|7182.8|7187.8|7184.8|7182.3|7179.3|89
1633532700000|2021-10-06 15:05:00|7185.3|7182.3|7184.3|7181.3|7186.3|7183.3|7180.8|7177.8|57
1633533000000|2021-10-06 15:10:00|7185.3|7182.3|7182.3|7179.3|7185.3|7182.3|7179.3|7176.3|100
1633533300000|2021-10-06 15:15:00|7181.3|7178.3|7181.8|7178.8|7184.3|7181.3|7178.3|7175.3|51
1633533600000|2021-10-06 15:20:00|7182.3|7179.3|7171.3|7168.3|7182.3|7179.3|7171.3|7168.3|74
1633533900000|2021-10-06 15:25:00|7171.8|7168.8|7168.3|7165.3|7177.3|7174.3|7167.3|7164.3|100
1633534200000|2021-10-06 15:30:00|7167.8|7164.8|7169.8|7166.8|7173.3|7170.3|7164.8|7161.8|56
1633534500000|2021-10-06 15:35:00|7170.3|7167.3|7177.3|7174.3|7177.3|7174.3|7167.3|7164.3|41
1633534800000|2021-10-06 15:40:00|7177.8|7174.8|7177.8|7174.8|7179.3|7176.3|7171.8|7168.8|64
1633535100000|2021-10-06 15:45:00|7178.3|7175.3|7180.3|7177.3|7181.3|7178.3|7175.8|7172.8|43
1633535400000|2021-10-06 15:50:00|7179.8|7176.8|7187.8|7184.8|7188.3|7185.3|7179.8|7176.8|49
1633535700000|2021-10-06 15:55:00|7187.3|7184.3|7189.8|7186.8|7191.3|7188.3|7187.3|7184.3|66
1633536000000|2021-10-06 16:00:00|7190.3|7187.3|7183.8|7180.8|7190.8|7187.8|7183.3|7180.3|34
1633536300000|2021-10-06 16:05:00|7183.3|7180.3|7177.3|7174.3|7184.3|7181.3|7175.8|7172.8|44
1633536600000|2021-10-06 16:10:00|7176.8|7173.8|7175.3|7172.3|7177.8|7174.8|7174.8|7171.8|22
1633536900000|2021-10-06 16:15:00|7174.8|7171.8|7175.8|7172.8|7177.3|7174.3|7173.3|7170.3|20
1633537200000|2021-10-06 16:20:00|7176.3|7173.3|7174.3|7171.3|7176.3|7173.3|7170.3|7167.3|23
1633537500000|2021-10-06 16:25:00|7173.8|7170.8|7173.3|7170.3|7177.3|7174.3|7168.3|7165.3|42
1633537800000|2021-10-06 16:30:00|7172.8|7169.8|7173.3|7170.3|7173.3|7170.3|7169.8|7166.8|16
1633538100000|2021-10-06 16:35:00|7173.8|7170.8|7171.8|7168.8|7174.8|7171.8|7168.3|7165.3|28
1633538400000|2021-10-06 16:40:00|7171.3|7168.3|7179.3|7176.3|7179.3|7176.3|7171.3|7168.3|9
1633538700000|2021-10-06 16:45:00|7178.8|7175.8|7176.8|7173.8|7180.3|7177.3|7174.8|7171.8|11
1633539000000|2021-10-06 16:50:00|7177.3|7174.3|7176.8|7173.8|7179.3|7176.3|7176.3|7173.3|24
1633539300000|2021-10-06 16:55:00|7176.3|7173.3|7176.8|7173.8|7180.8|7177.8|7176.3|7173.3|13
1633539600000|2021-10-06 17:00:00|7177.3|7174.3|7176.3|7173.3|7179.8|7176.8|7174.3|7171.3|9
1633539900000|2021-10-06 17:05:00|7176.8|7173.8|7171.8|7168.8|7176.8|7173.8|7169.3|7166.3|18
1633540200000|2021-10-06 17:10:00|7171.3|7168.3|7173.3|7170.3|7174.3|7171.3|7167.8|7164.8|36
1633540500000|2021-10-06 17:15:00|7173.8|7170.8|7176.8|7173.8|7177.3|7174.3|7172.8|7169.8|15
1633540800000|2021-10-06 17:20:00|7177.3|7174.3|7179.8|7176.8|7181.3|7178.3|7174.3|7171.3|46
1633541100000|2021-10-06 17:25:00|7180.3|7177.3|7187.8|7184.8|7187.8|7184.8|7179.3|7176.3|21
1633541400000|2021-10-06 17:30:00|7187.3|7184.3|7195.3|7192.3|7195.3|7192.3|7186.3|7183.3|78
1633541700000|2021-10-06 17:35:00|7194.8|7191.8|7200.8|7197.8|7201.3|7198.3|7194.3|7191.3|88
1633542000000|2021-10-06 17:40:00|7200.3|7197.3|7198.8|7195.8|7200.8|7197.8|7197.3|7194.3|14
1633542300000|2021-10-06 17:45:00|7198.3|7195.3|7201.3|7198.3|7202.3|7199.3|7197.8|7194.8|59
1633542600000|2021-10-06 17:50:00|7200.8|7197.8|7195.8|7192.8|7201.8|7198.8|7195.8|7192.8|17
1633542900000|2021-10-06 17:55:00|7196.3|7193.3|7199.3|7196.3|7199.3|7196.3|7195.8|7192.8|6
1633543200000|2021-10-06 18:00:00|7198.8|7195.8|7201.8|7198.8|7203.3|7200.3|7193.8|7190.8|69
1633543500000|2021-10-06 18:05:00|7202.3|7199.3|7206.3|7203.3|7206.3|7203.3|7199.3|7196.3|14
1633543800000|2021-10-06 18:10:00|7205.8|7202.8|7209.8|7206.8|7211.3|7208.3|7205.8|7202.8|52
1633544100000|2021-10-06 18:15:00|7210.3|7207.3|7213.8|7210.8|7214.3|7211.3|7209.8|7206.8|23
1633544400000|2021-10-06 18:20:00|7213.3|7210.3|7211.3|7208.3|7215.3|7212.3|7210.3|7207.3|25
1633544700000|2021-10-06 18:25:00|7211.8|7208.8|7214.8|7211.8|7215.8|7212.8|7211.8|7208.8|19
1633545000000|2021-10-06 18:30:00|7215.3|7212.3|7214.8|7211.8|7215.8|7212.8|7212.3|7209.3|22
1633545300000|2021-10-06 18:35:00|7215.3|7212.3|7216.8|7213.8|7217.3|7214.3|7213.3|7210.3|15
1633545600000|2021-10-06 18:40:00|7217.3|7214.3|7219.8|7216.8|7221.3|7218.3|7217.3|7214.3|26
1633545900000|2021-10-06 18:45:00|7220.3|7217.3|7218.3|7215.3|7222.3|7219.3|7217.8|7214.8|14
1633546200000|2021-10-06 18:50:00|7217.8|7214.8|7217.3|7214.3|7218.8|7215.8|7211.8|7208.8|43
1633546500000|2021-10-06 18:55:00|7216.3|7213.3|7212.3|7209.3|7217.3|7214.3|7210.3|7207.3|18
1633546800000|2021-10-06 19:00:00|7211.8|7208.8|7212.3|7209.3|7214.8|7211.8|7209.8|7206.8|45
1633547100000|2021-10-06 19:05:00|7212.8|7209.8|7214.3|7211.3|7216.8|7213.8|7211.3|7208.3|13
1633547400000|2021-10-06 19:10:00|7213.8|7210.8|7214.8|7211.8|7218.3|7215.3|7211.8|7208.8|104
1633547700000|2021-10-06 19:15:00|7215.3|7212.3|7216.8|7213.8|7220.3|7217.3|7215.3|7212.3|64
1633548000000|2021-10-06 19:20:00|7217.3|7214.3|7216.8|7213.8|7219.3|7216.3|7214.3|7211.3|60
1633548300000|2021-10-06 19:25:00|7217.3|7214.3|7220.3|7217.3|7220.3|7217.3|7216.3|7213.3|43
1633548600000|2021-10-06 19:30:00|7219.8|7216.8|7218.3|7215.3|7221.3|7218.3|7216.8|7213.8|81
1633548900000|2021-10-06 19:35:00|7218.8|7215.8|7216.8|7213.8|7219.3|7216.3|7213.8|7210.8|68
1633549200000|2021-10-06 19:40:00|7217.3|7214.3|7222.3|7219.3|7222.3|7219.3|7216.3|7213.3|21
1633549500000|2021-10-06 19:45:00|7221.8|7218.8|7223.3|7220.3|7224.3|7221.3|7219.3|7216.3|49
1633549800000|2021-10-06 19:50:00|7223.8|7220.8|7225.8|7222.8|7229.3|7226.3|7223.3|7220.3|104
1633550100000|2021-10-06 19:55:00|7226.3|7223.3|7233.3|7230.3|7235.3|7232.3|7226.3|7223.3|213
1633550400000|2021-10-06 20:00:00|7233|7229|7227.4|7223.4|7233.2|7229.2|7225.6|7221.6|0
1633550700000|2021-10-06 20:05:00|7228.3|7224.3|7235.2|7231.2|7236|7232|7228.3|7224.3|0
1633551000000|2021-10-06 20:10:00|7234.8|7230.8|7234.8|7230.8|7235.5|7231.5|7233.6|7229.6|0
1633551300000|2021-10-06 20:15:00|7235.3|7231.3|7234.6|7230.6|7238.3|7234.3|7234.6|7230.6|0
1633551600000|2021-10-06 20:20:00|7235.1|7231.1|7235.6|7231.6|7236.5|7232.5|7234.6|7230.6|0
1633551900000|2021-10-06 20:25:00|7235.1|7231.1|7237.2|7233.2|7237.2|7233.2|7235.1|7231.1|0
1633552200000|2021-10-06 20:30:00|7237.7|7233.7|7238.8|7234.8|7239.2|7235.2|7237|7233|0
1633552500000|2021-10-06 20:35:00|7238.4|7234.4|7239.9|7235.9|7239.9|7235.9|7237.4|7233.4|0
1633552800000|2021-10-06 20:40:00|7239.5|7235.5|7238|7234|7239.7|7235.7|7237.6|7233.6|0
1633553100000|2021-10-06 20:45:00|7237.6|7233.6|7234.6|7230.6|7238.3|7234.3|7234.6|7230.6|0
1633553400000|2021-10-06 20:50:00|7235|7231|7236.3|7232.3|7236.8|7232.8|7235|7231|0
1633553700000|2021-10-06 20:55:00|7236.1|7232.1|7235.4|7231.4|7236.1|7232.1|7234.1|7230.1|0
1633554000000|2021-10-06 21:00:00|7234.8|7230.8|7234.2|7230.2|7235.4|7231.4|7233.2|7229.2|0
1633554300000|2021-10-06 21:05:00|7234.1|7230.1|7233.1|7229.1|7234.2|7230.2|7232.9|7228.9|0
1633554600000|2021-10-06 21:10:00|7233.2|7229.2|7233.1|7229.1|7233.5|7229.5|7232.9|7228.9|0
1633554900000|2021-10-06 21:15:00|7233|7229|7229.5|7225.5|7233.1|7229.1|7229.5|7225.5|0
1633555200000|2021-10-06 21:20:00|7229.4|7225.4|7229.3|7225.3|7229.9|7225.9|7229.2|7225.2|0
1633555500000|2021-10-06 21:25:00|7229.2|7225.2|7229|7225|7229.5|7225.5|7229|7225|0
1633555800000|2021-10-06 21:30:00|7229.1|7225.1|7230.4|7226.4|7230.6|7226.6|7229|7225|0
1633556100000|2021-10-06 21:35:00|7230.5|7226.5|7231.2|7227.2|7231.7|7227.7|7230.5|7226.5|0
1633556400000|2021-10-06 21:40:00|7231.3|7227.3|7231.6|7227.6|7231.7|7227.7|7231.2|7227.2|0
1633556700000|2021-10-06 21:45:00|7231.7|7227.7|7232.8|7228.8|7232.8|7228.8|7231.6|7227.6|0
1633557000000|2021-10-06 21:50:00|7232.7|7228.7|7233|7229|7233.2|7229.2|7232.7|7228.7|0
1633557300000|2021-10-06 21:55:00|7233.3|7229.3|7235.8|7231.8|7236|7232|7233|7229|0
1633557600000|2021-10-06 22:00:00|7235|7231|7240|7236|7241.7|7237.7|7235|7231|0
1633557900000|2021-10-06 22:05:00|7240.4|7236.4|7239.2|7235.2|7240.4|7236.4|7238.4|7234.4|0
1633558200000|2021-10-06 22:10:00|7239.7|7235.7|7239.4|7235.4|7240.1|7236.1|7238.2|7234.2|0
1633558500000|2021-10-06 22:15:00|7239.9|7235.9|7246.7|7242.7|7247.5|7243.5|7239.4|7235.4|0
1633558800000|2021-10-06 22:20:00|7247.1|7243.1|7242.5|7238.5|7248.3|7244.3|7242.5|7238.5|0
1633559100000|2021-10-06 22:25:00|7242.9|7238.9|7243.8|7239.8|7245.2|7241.2|7242.4|7238.4|0
1633559400000|2021-10-06 22:30:00|7244.3|7240.3|7247.9|7243.9|7248.6|7244.6|7243.3|7239.3|0
1633559700000|2021-10-06 22:35:00|7247.6|7243.6|7247|7243|7249.1|7245.1|7246.8|7242.8|0
1633560000000|2021-10-06 22:40:00|7246.6|7242.6|7245.6|7241.6|7247|7243|7245.2|7241.2|0
1633560300000|2021-10-06 22:45:00|7246.1|7242.1|7248.6|7244.6|7248.6|7244.6|7244.7|7240.7|0
1633560600000|2021-10-06 22:50:00|7248.3|7246.3|7251.3|7249.3|7254.8|7252.8|7244.8|7242.8|479
1633560900000|2021-10-06 22:55:00|7250.8|7248.8|7241.8|7239.8|7250.8|7248.8|7241.3|7239.3|202
1633561200000|2021-10-06 23:00:00|7243.8|7241.8|7244.8|7243.8|7250.8|7249.8|7243.3|7241.3|397
1633561500000|2021-10-06 23:05:00|7244.3|7243.3|7252.8|7251.8|7258.3|7257.3|7243.8|7242.8|342
1633561800000|2021-10-06 23:10:00|7253.3|7252.3|7233.3|7232.3|7253.8|7252.8|7233.3|7232.3|514
1633562100000|2021-10-06 23:15:00|7234.3|7233.3|7224.3|7223.3|7236.8|7235.8|7224.3|7223.3|520
1633562400000|2021-10-06 23:20:00|7224.8|7223.8|7245.3|7244.3|7245.3|7244.3|7222.3|7221.3|560
1633562700000|2021-10-06 23:25:00|7244.3|7243.3|7244.3|7243.3|7250.3|7249.3|7241.8|7240.8|524
1633563000000|2021-10-06 23:30:00|7243.8|7242.8|7225.8|7224.8|7244.8|7243.8|7225.3|7224.3|363
1633563300000|2021-10-06 23:35:00|7226.3|7225.3|7224.3|7223.3|7232.8|7231.8|7222.3|7221.3|276
1633563600000|2021-10-06 23:40:00|7223.8|7222.8|7225.3|7224.3|7225.3|7224.3|7217.8|7216.8|397
1633563900000|2021-10-06 23:45:00|7224.8|7223.8|7221.3|7220.3|7229.8|7228.8|7221.3|7220.3|290
1633564200000|2021-10-06 23:50:00|7221.8|7220.8|7220.3|7219.3|7224.3|7223.3|7218.8|7217.8|299
1633564500000|2021-10-06 23:55:00|7220.8|7219.8|7225.3|7224.3|7225.3|7224.3|7219.3|7218.3|348
1633564800000|2021-10-07 00:00:00|7224.3|7223.3|7230.8|7229.8|7239.3|7238.3|7224.3|7223.3|387
1633565100000|2021-10-07 00:05:00|7231.3|7230.3|7241.8|7240.8|7247.3|7246.3|7230.3|7229.3|498
1633565400000|2021-10-07 00:10:00|7241.3|7240.3|7248.8|7247.8|7249.3|7248.3|7241.3|7240.3|520
1633565700000|2021-10-07 00:15:00|7248.3|7247.3|7247.3|7246.3|7251.3|7250.3|7245.3|7244.3|441
1633566000000|2021-10-07 00:20:00|7246.8|7245.8|7239.3|7238.3|7247.3|7246.3|7235.3|7234.3|423
1633566300000|2021-10-07 00:25:00|7239.8|7238.8|7246.3|7245.3|7246.3|7245.3|7237.3|7236.3|339
1633566600000|2021-10-07 00:30:00|7246.8|7245.8|7246.3|7245.3|7253.3|7252.3|7246.3|7245.3|322
1633566900000|2021-10-07 00:35:00|7246.8|7245.8|7250.8|7249.8|7254.3|7253.3|7246.8|7245.8|287
1633567200000|2021-10-07 00:40:00|7250.3|7249.3|7250.3|7249.3|7251.8|7250.8|7247.3|7246.3|215
1633567500000|2021-10-07 00:45:00|7250.8|7249.8|7253.3|7252.3|7255.3|7254.3|7250.3|7249.3|249
1633567800000|2021-10-07 00:50:00|7252.8|7251.8|7256.3|7255.3|7258.3|7257.3|7250.3|7249.3|253
1633568100000|2021-10-07 00:55:00|7256.8|7255.8|7255.3|7254.3|7257.8|7256.8|7251.3|7250.3|144
1633568400000|2021-10-07 01:00:00|7256.3|7255.3|7252.3|7251.3|7259.8|7258.8|7250.8|7249.8|287
1633568700000|2021-10-07 01:05:00|7251.3|7250.3|7245.3|7244.3|7253.8|7252.8|7245.3|7244.3|320
1633569000000|2021-10-07 01:10:00|7244.8|7243.8|7247.3|7246.3|7250.3|7249.3|7243.8|7242.8|188
1633569300000|2021-10-07 01:15:00|7247.8|7246.8|7248.3|7247.3|7250.3|7249.3|7245.3|7244.3|211
1633569600000|2021-10-07 01:20:00|7249.3|7248.3|7246.3|7245.3|7249.3|7248.3|7244.3|7243.3|144
1633569900000|2021-10-07 01:25:00|7245.8|7244.8|7247.8|7246.8|7248.3|7247.3|7241.3|7240.3|205
1633570200000|2021-10-07 01:30:00|7248.3|7247.3|7254.3|7253.3|7254.8|7253.8|7248.3|7247.3|260
1633570500000|2021-10-07 01:35:00|7254.8|7253.8|7257.3|7256.3|7260.8|7259.8|7254.8|7253.8|374
1633570800000|2021-10-07 01:40:00|7257.8|7256.8|7257.3|7256.3|7262.3|7261.3|7255.3|7254.3|365
1633571100000|2021-10-07 01:45:00|7258.3|7257.3|7252.3|7251.3|7258.3|7257.3|7251.3|7250.3|342
1633571400000|2021-10-07 01:50:00|7252.8|7251.8|7258.8|7257.8|7259.3|7258.3|7251.3|7250.3|328
1633571700000|2021-10-07 01:55:00|7259.3|7258.3|7258.3|7257.3|7262.3|7261.3|7257.3|7256.3|251
1633572000000|2021-10-07 02:00:00|7258.8|7257.8|7257.3|7256.3|7262.3|7261.3|7257.3|7256.3|297
1633572300000|2021-10-07 02:05:00|7257.8|7256.8|7258.3|7257.3|7262.3|7261.3|7257.3|7256.3|375
1633572600000|2021-10-07 02:10:00|7258.8|7257.8|7257.3|7256.3|7260.3|7259.3|7254.3|7253.3|487
1633572900000|2021-10-07 02:15:00|7257.8|7256.8|7250.3|7249.3|7258.3|7257.3|7249.3|7248.3|418
1633573200000|2021-10-07 02:20:00|7250.8|7249.8|7253.3|7252.3|7256.3|7255.3|7250.3|7249.3|299
1633573500000|2021-10-07 02:25:00|7252.8|7251.8|7254.8|7253.8|7256.3|7255.3|7251.3|7250.3|212
1633573800000|2021-10-07 02:30:00|7254.3|7253.3|7249.8|7248.8|7255.3|7254.3|7249.3|7248.3|223
1633574100000|2021-10-07 02:35:00|7249.3|7248.3|7247.3|7246.3|7250.3|7249.3|7246.8|7245.8|260
1633574400000|2021-10-07 02:40:00|7247.8|7246.8|7245.3|7244.3|7249.3|7248.3|7244.3|7243.3|306
1633574700000|2021-10-07 02:45:00|7245.8|7244.8|7243.3|7242.3|7246.3|7245.3|7243.3|7242.3|215
1633575000000|2021-10-07 02:50:00|7242.8|7241.8|7241.3|7240.3|7245.3|7244.3|7241.3|7240.3|210
1633575300000|2021-10-07 02:55:00|7241.8|7240.8|7245.3|7244.3|7246.3|7245.3|7241.3|7240.3|237
1633575600000|2021-10-07 03:00:00|7245.8|7244.8|7245.3|7244.3|7247.3|7246.3|7241.8|7240.8|266
1633575900000|2021-10-07 03:05:00|7244.8|7243.8|7242.3|7241.3|7246.3|7245.3|7242.3|7241.3|233
1633576200000|2021-10-07 03:10:00|7241.8|7240.8|7235.8|7234.8|7243.3|7242.3|7235.3|7234.3|402
1633576500000|2021-10-07 03:15:00|7235.3|7234.3|7237.3|7236.3|7237.3|7236.3|7233.3|7232.3|303
1633576800000|2021-10-07 03:20:00|7236.8|7235.8|7239.3|7238.3|7241.3|7240.3|7235.3|7234.3|218
1633577100000|2021-10-07 03:25:00|7239.8|7238.8|7237.3|7236.3|7240.3|7239.3|7236.3|7235.3|222
1633577400000|2021-10-07 03:30:00|7237.8|7236.8|7238.3|7237.3|7242.3|7241.3|7236.8|7235.8|329
1633577700000|2021-10-07 03:35:00|7237.3|7236.3|7241.3|7240.3|7244.3|7243.3|7237.3|7236.3|284
1633578000000|2021-10-07 03:40:00|7241.8|7240.8|7239.3|7238.3|7241.8|7240.8|7238.3|7237.3|167
1633578300000|2021-10-07 03:45:00|7239.8|7238.8|7241.3|7240.3|7241.3|7240.3|7238.3|7237.3|146
1633578600000|2021-10-07 03:50:00|7241.8|7240.8|7244.3|7243.3|7245.3|7244.3|7241.3|7240.3|190
1633578900000|2021-10-07 03:55:00|7246.3|7245.3|7245.3|7244.3|7247.3|7246.3|7244.3|7243.3|196
1633579200000|2021-10-07 04:00:00|7245.8|7244.8|7246.3|7245.3|7247.3|7246.3|7244.3|7243.3|143
1633579500000|2021-10-07 04:05:00|7245.8|7244.8|7247.3|7246.3|7247.3|7246.3|7243.3|7242.3|280
1633579800000|2021-10-07 04:10:00|7248.3|7247.3|7247.3|7246.3|7249.3|7248.3|7247.3|7246.3|254
1633580100000|2021-10-07 04:15:00|7247.8|7246.8|7253.3|7252.3|7253.8|7252.8|7247.3|7246.3|294
1633580400000|2021-10-07 04:20:00|7253.8|7252.8|7253.3|7252.3|7254.3|7253.3|7251.3|7250.3|304
1633580700000|2021-10-07 04:25:00|7254.3|7253.3|7248.3|7247.3|7254.8|7253.8|7246.3|7245.3|347
1633581000000|2021-10-07 04:30:00|7248.8|7247.8|7254.3|7253.3|7254.3|7253.3|7248.8|7247.8|319
1633581300000|2021-10-07 04:35:00|7253.8|7252.8|7254.3|7253.3|7254.3|7253.3|7251.3|7250.3|279
1633581600000|2021-10-07 04:40:00|7254.8|7253.8|7254.3|7253.3|7257.3|7256.3|7252.3|7251.3|360
1633581900000|2021-10-07 04:45:00|7254.8|7253.8|7251.3|7250.3|7256.3|7255.3|7250.3|7249.3|574
1633582200000|2021-10-07 04:50:00|7250.3|7249.3|7253.3|7252.3|7254.3|7253.3|7250.3|7249.3|568
1633582500000|2021-10-07 04:55:00|7253.8|7252.8|7253.3|7252.3|7256.3|7255.3|7251.3|7250.3|548
1633582800000|2021-10-07 05:00:00|7253.8|7251.8|7266.8|7264.8|7266.8|7264.8|7250.8|7248.8|1001
1633583100000|2021-10-07 05:05:00|7267.3|7265.3|7251.8|7249.8|7267.8|7265.8|7248.8|7246.8|2453
1633583400000|2021-10-07 05:10:00|7250.3|7248.3|7251.8|7249.8|7253.8|7251.8|7243.8|7241.8|1094
1633583700000|2021-10-07 05:15:00|7252.3|7250.3|7250.8|7248.8|7252.8|7250.8|7249.3|7247.3|268
1633584000000|2021-10-07 05:20:00|7250.3|7248.3|7254.8|7252.8|7254.8|7252.8|7249.8|7247.8|317
1633584300000|2021-10-07 05:25:00|7255.3|7253.3|7253.3|7251.3|7259.8|7257.8|7251.8|7249.8|558
1633584600000|2021-10-07 05:30:00|7258.9|7254.9|7255.8|7251.8|7259|7255|7254.4|7250.4|0
1633584900000|2021-10-07 05:35:00|7255.5|7251.5|7255.8|7251.8|7258.5|7254.5|7255.4|7251.4|0
1633585200000|2021-10-07 05:40:00|7255.7|7251.7|7256.5|7252.5|7256.8|7252.8|7249.5|7245.5|0
1633585500000|2021-10-07 05:45:00|7256.7|7252.7|7255.7|7251.7|7257.4|7253.4|7253.6|7249.6|0
1633585800000|2021-10-07 05:50:00|7255.6|7251.6|7251|7247|7255.6|7251.6|7250.4|7246.4|0
1633586100000|2021-10-07 05:55:00|7250.8|7246.8|7257.6|7253.6|7257.8|7253.8|7250.3|7246.3|0
1633586400000|2021-10-07 06:00:00|7257.2|7253.2|7266.7|7262.7|7267.7|7263.7|7256.4|7252.4|0
1633586700000|2021-10-07 06:05:00|7266.8|7262.8|7268.2|7264.2|7272.9|7268.9|7264|7260|0
1633587000000|2021-10-07 06:10:00|7268.3|7264.3|7263.3|7260.3|7268.3|7264.3|7260.8|7257.8|224
1633587300000|2021-10-07 06:15:00|7263.8|7260.8|7266.3|7263.3|7266.3|7263.3|7262.3|7259.3|127
1633587600000|2021-10-07 06:20:00|7265.8|7262.8|7266.3|7263.3|7268.3|7265.3|7265.3|7262.3|81
1633587900000|2021-10-07 06:25:00|7265.8|7262.8|7267.3|7264.3|7267.3|7264.3|7263.3|7260.3|121
1633588200000|2021-10-07 06:30:00|7266.8|7263.8|7266.3|7263.3|7267.3|7264.3|7264.3|7261.3|40
1633588500000|2021-10-07 06:35:00|7267.3|7264.3|7264.3|7261.3|7267.8|7264.8|7263.3|7260.3|44
1633588800000|2021-10-07 06:40:00|7263.8|7260.8|7258.3|7255.3|7263.8|7260.8|7258.3|7255.3|113
1633589100000|2021-10-07 06:45:00|7257.8|7254.8|7256.3|7253.3|7260.3|7257.3|7256.3|7253.3|107
1633589400000|2021-10-07 06:50:00|7255.8|7252.8|7256.8|7253.8|7256.8|7253.8|7253.3|7250.3|97
1633589700000|2021-10-07 06:55:00|7256.3|7253.3|7256.3|7253.3|7257.8|7254.8|7254.3|7251.3|119
1633590000000|2021-10-07 07:00:00|7256.8|7253.8|7258.3|7255.3|7261.3|7258.3|7254.3|7251.3|139
1633590300000|2021-10-07 07:05:00|7258.8|7255.8|7255.8|7252.8|7261.3|7258.3|7255.3|7252.3|54
1633590600000|2021-10-07 07:10:00|7255.3|7252.3|7251.3|7248.3|7259.3|7256.3|7250.3|7247.3|33
1633590900000|2021-10-07 07:15:00|7250.3|7247.3|7246.3|7243.3|7255.8|7252.8|7246.3|7243.3|96
1633591200000|2021-10-07 07:20:00|7246.8|7243.8|7248.3|7245.3|7250.3|7247.3|7246.8|7243.8|61
1633591500000|2021-10-07 07:25:00|7247.8|7244.8|7249.3|7246.3|7249.3|7246.3|7245.3|7242.3|25
1633591800000|2021-10-07 07:30:00|7248.8|7245.8|7246.3|7243.3|7251.3|7248.3|7246.3|7243.3|65
1633592100000|2021-10-07 07:35:00|7245.8|7242.8|7247.3|7244.3|7248.3|7245.3|7245.3|7242.3|51
1633592400000|2021-10-07 07:40:00|7246.8|7243.8|7246.8|7243.8|7249.3|7246.3|7246.3|7243.3|48
1633592700000|2021-10-07 07:45:00|7247.3|7244.3|7246.3|7243.3|7249.3|7246.3|7245.3|7242.3|48
1633593000000|2021-10-07 07:50:00|7246.8|7243.8|7244.8|7241.8|7249.8|7246.8|7244.8|7241.8|48
1633593300000|2021-10-07 07:55:00|7245.3|7242.3|7248.3|7245.3|7249.3|7246.3|7244.3|7241.3|29
1633593600000|2021-10-07 08:00:00|7247.8|7244.8|7246.8|7243.8|7248.3|7245.3|7245.3|7242.3|28
1633593900000|2021-10-07 08:05:00|7247.3|7244.3|7247.3|7244.3|7249.3|7246.3|7245.8|7242.8|19
1633594200000|2021-10-07 08:10:00|7246.8|7243.8|7244.3|7241.3|7246.8|7243.8|7243.3|7240.3|64
1633594500000|2021-10-07 08:15:00|7243.8|7240.8|7241.3|7238.3|7245.3|7242.3|7240.8|7237.8|71
1633594800000|2021-10-07 08:20:00|7241.8|7238.8|7242.8|7239.8|7243.3|7240.3|7240.3|7237.3|33
1633595100000|2021-10-07 08:25:00|7243.3|7240.3|7243.3|7240.3|7243.8|7240.8|7240.3|7237.3|59
1633595400000|2021-10-07 08:30:00|7243.8|7240.8|7247.3|7244.3|7247.3|7244.3|7243.3|7240.3|62
1633595700000|2021-10-07 08:35:00|7247.8|7244.8|7249.8|7246.8|7251.8|7248.8|7247.3|7244.3|101
1633596000000|2021-10-07 08:40:00|7250.3|7247.3|7249.8|7246.8|7252.3|7249.3|7249.3|7246.3|17
1633596300000|2021-10-07 08:45:00|7249.3|7246.3|7252.3|7249.3|7253.3|7250.3|7249.3|7246.3|20
1633596600000|2021-10-07 08:50:00|7252.8|7249.8|7250.3|7247.3|7254.3|7251.3|7250.3|7247.3|12
1633596900000|2021-10-07 08:55:00|7250.8|7247.8|7249.3|7246.3|7251.3|7248.3|7247.3|7244.3|13
1633597200000|2021-10-07 09:00:00|7249.8|7246.8|7251.3|7248.3|7253.3|7250.3|7249.3|7246.3|74
1633597500000|2021-10-07 09:05:00|7251.8|7248.8|7251.3|7248.3|7252.3|7249.3|7251.3|7248.3|17
1633597800000|2021-10-07 09:10:00|7250.8|7247.8|7250.3|7247.3|7251.3|7248.3|7249.8|7246.8|42
1633598100000|2021-10-07 09:15:00|7251.3|7248.3|7249.8|7246.8|7251.3|7248.3|7249.3|7246.3|40
1633598400000|2021-10-07 09:20:00|7250.3|7247.3|7250.3|7247.3|7251.3|7248.3|7248.3|7245.3|49
1633598700000|2021-10-07 09:25:00|7249.8|7246.8|7249.3|7246.3|7250.3|7247.3|7248.3|7245.3|9
1633599000000|2021-10-07 09:30:00|7249.8|7246.8|7254.3|7251.3|7254.3|7251.3|7249.3|7246.3|30
1633599300000|2021-10-07 09:35:00|7254.8|7251.8|7254.8|7251.8|7257.3|7254.3|7254.3|7251.3|21
1633599600000|2021-10-07 09:40:00|7255.3|7252.3|7254.3|7251.3|7256.3|7253.3|7253.3|7250.3|15
1633599900000|2021-10-07 09:45:00|7255.3|7252.3|7255.8|7252.8|7258.3|7255.3|7255.3|7252.3|22
1633600200000|2021-10-07 09:50:00|7255.3|7252.3|7256.8|7253.8|7257.3|7254.3|7254.3|7251.3|16
1633600500000|2021-10-07 09:55:00|7257.3|7254.3|7257.3|7254.3|7257.3|7254.3|7255.3|7252.3|5
1633600800000|2021-10-07 10:00:00|7257.8|7254.8|7261.3|7258.3|7262.3|7259.3|7257.8|7254.8|17
1633601100000|2021-10-07 10:05:00|7261.8|7258.8|7261.3|7258.3|7262.3|7259.3|7260.8|7257.8|11
1633601400000|2021-10-07 10:10:00|7261.8|7258.8|7258.8|7255.8|7261.8|7258.8|7258.8|7255.8|23
1633601700000|2021-10-07 10:15:00|7259.3|7256.3|7259.3|7256.3|7259.3|7256.3|7257.3|7254.3|23
1633602000000|2021-10-07 10:20:00|7259.8|7256.8|7257.8|7254.8|7260.3|7257.3|7257.3|7254.3|16
1633602300000|2021-10-07 10:25:00|7257.3|7254.3|7257.3|7254.3|7259.3|7256.3|7257.3|7254.3|42
1633602600000|2021-10-07 10:30:00|7256.8|7253.8|7258.8|7255.8|7259.3|7256.3|7256.3|7253.3|7
1633602900000|2021-10-07 10:35:00|7259.3|7256.3|7261.3|7258.3|7262.3|7259.3|7259.3|7256.3|28
1633603200000|2021-10-07 10:40:00|7261.8|7258.8|7262.3|7259.3|7263.3|7260.3|7261.3|7258.3|37
1633603500000|2021-10-07 10:45:00|7262.8|7259.8|7262.3|7259.3|7264.3|7261.3|7261.3|7258.3|37
1633603800000|2021-10-07 10:50:00|7261.8|7258.8|7262.3|7259.3|7263.3|7260.3|7260.3|7257.3|22
1633604100000|2021-10-07 10:55:00|7262.8|7259.8|7265.3|7262.3|7266.3|7263.3|7261.8|7258.8|53
1633604400000|2021-10-07 11:00:00|7266.3|7263.3|7266.3|7263.3|7269.3|7266.3|7265.3|7262.3|62
1633604700000|2021-10-07 11:05:00|7266.8|7263.8|7269.8|7266.8|7270.3|7267.3|7266.3|7263.3|51
1633605000000|2021-10-07 11:10:00|7269.3|7266.3|7269.8|7266.8|7271.3|7268.3|7268.8|7265.8|34
1633605300000|2021-10-07 11:15:00|7270.3|7267.3|7272.3|7269.3|7275.3|7272.3|7269.8|7266.8|99
1633605600000|2021-10-07 11:20:00|7272.8|7269.8|7274.3|7271.3|7275.3|7272.3|7272.3|7269.3|52
1633605900000|2021-10-07 11:25:00|7273.8|7270.8|7274.8|7271.8|7274.8|7271.8|7272.3|7269.3|39
1633606200000|2021-10-07 11:30:00|7274.3|7271.3|7271.3|7268.3|7275.3|7272.3|7271.3|7268.3|28
1633606500000|2021-10-07 11:35:00|7271.8|7268.8|7271.8|7268.8|7272.8|7269.8|7269.8|7266.8|73
1633606800000|2021-10-07 11:40:00|7271.3|7268.3|7272.3|7269.3|7272.3|7269.3|7270.3|7267.3|29
1633607100000|2021-10-07 11:45:00|7273.3|7270.3|7273.3|7270.3|7274.3|7271.3|7273.3|7270.3|47
1633607400000|2021-10-07 11:50:00|7273.8|7270.8|7272.3|7269.3|7274.3|7271.3|7271.8|7268.8|60
1633607700000|2021-10-07 11:55:00|7271.8|7268.8|7272.3|7269.3|7272.3|7269.3|7270.3|7267.3|74
1633608000000|2021-10-07 12:00:00|7273.3|7270.3|7274.3|7271.3|7274.3|7271.3|7271.8|7268.8|72
1633608300000|2021-10-07 12:05:00|7275.3|7272.3|7273.3|7270.3|7275.8|7272.8|7273.3|7270.3|45
1633608600000|2021-10-07 12:10:00|7272.8|7269.8|7273.3|7270.3|7273.3|7270.3|7271.8|7268.8|28
1633608900000|2021-10-07 12:15:00|7272.8|7269.8|7274.3|7271.3|7274.8|7271.8|7271.8|7268.8|30
1633609200000|2021-10-07 12:20:00|7274.8|7271.8|7275.8|7272.8|7276.3|7273.3|7274.3|7271.3|25
1633609500000|2021-10-07 12:25:00|7276.3|7273.3|7273.8|7270.8|7276.3|7273.3|7273.3|7270.3|109
1633609800000|2021-10-07 12:30:00|7274.3|7271.3|7272.3|7269.3|7274.3|7271.3|7271.8|7268.8|60
1633610100000|2021-10-07 12:35:00|7272.8|7269.8|7273.3|7270.3|7274.3|7271.3|7272.3|7269.3|42
1633610400000|2021-10-07 12:40:00|7273.8|7270.8|7275.3|7272.3|7276.8|7273.8|7273.8|7270.8|42
1633610700000|2021-10-07 12:45:00|7275.8|7272.8|7274.3|7271.3|7276.3|7273.3|7273.3|7270.3|25
1633611000000|2021-10-07 12:50:00|7273.8|7270.8|7272.3|7269.3|7274.3|7271.3|7271.3|7268.3|16
1633611300000|2021-10-07 12:55:00|7272.8|7269.8|7272.3|7269.3|7274.3|7271.3|7272.3|7269.3|39
1633611600000|2021-10-07 13:00:00|7272.8|7269.8|7276.3|7273.3|7276.3|7273.3|7272.3|7269.3|67
1633611900000|2021-10-07 13:05:00|7275.8|7272.8|7274.3|7271.3|7277.3|7274.3|7274.3|7271.3|76
1633612200000|2021-10-07 13:10:00|7273.8|7270.8|7271.3|7268.3|7273.8|7270.8|7271.3|7268.3|52
1633612500000|2021-10-07 13:15:00|7271.8|7268.8|7269.3|7266.3|7273.3|7270.3|7269.3|7266.3|29
1633612800000|2021-10-07 13:20:00|7269.8|7266.8|7269.3|7266.3|7271.3|7268.3|7267.8|7264.8|66
1633613100000|2021-10-07 13:25:00|7269.8|7266.8|7270.3|7267.3|7270.8|7267.8|7268.3|7265.3|49
1633613400000|2021-10-07 13:30:00|7270.8|7267.8|7279.3|7276.3|7280.8|7277.8|7269.8|7266.8|216
1633613700000|2021-10-07 13:35:00|7279.8|7276.8|7283.3|7280.3|7283.8|7280.8|7278.3|7275.3|160
1633614000000|2021-10-07 13:40:00|7283.8|7280.8|7277.3|7274.3|7285.3|7282.3|7276.3|7273.3|120
1633614300000|2021-10-07 13:45:00|7277.8|7274.8|7275.3|7272.3|7278.3|7275.3|7273.8|7270.8|154
1633614600000|2021-10-07 13:50:00|7275.8|7272.8|7278.8|7275.8|7282.3|7279.3|7275.3|7272.3|78
1633614900000|2021-10-07 13:55:00|7279.3|7276.3|7285.3|7282.3|7285.3|7282.3|7278.3|7275.3|74
1633615200000|2021-10-07 14:00:00|7286.3|7283.3|7285.8|7282.8|7289.3|7286.3|7284.3|7281.3|213
1633615500000|2021-10-07 14:05:00|7286.3|7283.3|7283.3|7280.3|7286.3|7283.3|7280.3|7277.3|161
1633615800000|2021-10-07 14:10:00|7282.8|7279.8|7285.3|7282.3|7286.3|7283.3|7282.3|7279.3|193
1633616100000|2021-10-07 14:15:00|7285.8|7282.8|7285.3|7282.3|7289.3|7286.3|7284.3|7281.3|185
1633616400000|2021-10-07 14:20:00|7284.8|7281.8|7290.8|7287.8|7294.3|7291.3|7284.8|7281.8|228
1633616700000|2021-10-07 14:25:00|7291.3|7288.3|7294.8|7291.8|7295.3|7292.3|7290.8|7287.8|240
1633617000000|2021-10-07 14:30:00|7295.3|7292.3|7297.3|7294.3|7298.3|7295.3|7291.8|7288.8|131
1633617300000|2021-10-07 14:35:00|7297.8|7294.8|7293.3|7290.3|7300.3|7297.3|7293.3|7290.3|161
1633617600000|2021-10-07 14:40:00|7293.8|7290.8|7299.3|7296.3|7301.3|7298.3|7293.3|7290.3|223
1633617900000|2021-10-07 14:45:00|7298.8|7295.8|7301.3|7298.3|7301.3|7298.3|7296.3|7293.3|117
1633618200000|2021-10-07 14:50:00|7300.8|7297.8|7305.3|7302.3|7305.8|7302.8|7300.3|7297.3|125
1633618500000|2021-10-07 14:55:00|7305.8|7302.8|7303.3|7300.3|7306.3|7303.3|7302.8|7299.8|151
1633618800000|2021-10-07 15:00:00|7302.8|7299.8|7303.3|7300.3|7303.3|7300.3|7298.3|7295.3|78
1633619100000|2021-10-07 15:05:00|7302.8|7299.8|7305.3|7302.3|7306.3|7303.3|7302.3|7299.3|124
1633619400000|2021-10-07 15:10:00|7304.3|7301.3|7303.3|7300.3|7305.3|7302.3|7302.3|7299.3|60
1633619700000|2021-10-07 15:15:00|7303.8|7300.8|7300.3|7297.3|7304.3|7301.3|7298.3|7295.3|83
1633620000000|2021-10-07 15:20:00|7300.8|7297.8|7304.3|7301.3|7305.3|7302.3|7300.8|7297.8|59
1633620300000|2021-10-07 15:25:00|7303.8|7300.8|7301.3|7298.3|7305.3|7302.3|7299.3|7296.3|89
1633620600000|2021-10-07 15:30:00|7301.8|7298.8|7300.3|7297.3|7302.3|7299.3|7298.3|7295.3|80
1633620900000|2021-10-07 15:35:00|7299.8|7296.8|7299.3|7296.3|7301.3|7298.3|7298.3|7295.3|96
1633621200000|2021-10-07 15:40:00|7298.8|7295.8|7300.8|7297.8|7301.3|7298.3|7298.8|7295.8|67
1633621500000|2021-10-07 15:45:00|7301.3|7298.3|7302.3|7299.3|7303.3|7300.3|7300.8|7297.8|73
1633621800000|2021-10-07 15:50:00|7301.8|7298.8|7300.8|7297.8|7302.3|7299.3|7298.3|7295.3|123
1633622100000|2021-10-07 15:55:00|7301.3|7298.3|7303.3|7300.3|7303.3|7300.3|7301.3|7298.3|35
1633622400000|2021-10-07 16:00:00|7302.8|7299.8|7304.3|7301.3|7306.3|7303.3|7302.3|7299.3|44
1633622700000|2021-10-07 16:05:00|7304.8|7301.8|7304.3|7301.3|7305.3|7302.3|7303.3|7300.3|67
1633623000000|2021-10-07 16:10:00|7304.8|7301.8|7303.3|7300.3|7304.8|7301.8|7302.3|7299.3|56
1633623300000|2021-10-07 16:15:00|7302.8|7299.8|7304.3|7301.3|7304.3|7301.3|7302.3|7299.3|42
1633623600000|2021-10-07 16:20:00|7303.8|7300.8|7306.3|7303.3|7306.3|7303.3|7303.3|7300.3|47
1633623900000|2021-10-07 16:25:00|7305.8|7302.8|7304.3|7301.3|7305.8|7302.8|7304.3|7301.3|16
1633624200000|2021-10-07 16:30:00|7304.8|7301.8|7305.3|7302.3|7306.8|7303.8|7304.8|7301.8|16
1633624500000|2021-10-07 16:35:00|7304.3|7301.3|7308.3|7305.3|7308.3|7305.3|7304.3|7301.3|30
1633624800000|2021-10-07 16:40:00|7309.3|7306.3|7306.3|7303.3|7309.3|7306.3|7305.3|7302.3|79
1633625100000|2021-10-07 16:45:00|7305.8|7302.8|7304.3|7301.3|7306.3|7303.3|7303.3|7300.3|67
1633625400000|2021-10-07 16:50:00|7303.8|7300.8|7305.3|7302.3|7305.8|7302.8|7303.3|7300.3|24
1633625700000|2021-10-07 16:55:00|7305.8|7302.8|7308.3|7305.3|7308.3|7305.3|7305.3|7302.3|42
1633626000000|2021-10-07 17:00:00|7307.8|7304.8|7305.3|7302.3|7307.8|7304.8|7304.8|7301.8|20
1633626300000|2021-10-07 17:05:00|7304.8|7301.8|7305.3|7302.3|7305.3|7302.3|7302.8|7299.8|24
1633626600000|2021-10-07 17:10:00|7304.8|7301.8|7306.3|7303.3|7306.3|7303.3|7304.3|7301.3|27
1633626900000|2021-10-07 17:15:00|7305.8|7302.8|7306.3|7303.3|7307.3|7304.3|7305.8|7302.8|11
1633627200000|2021-10-07 17:20:00|7305.8|7302.8|7305.3|7302.3|7306.3|7303.3|7305.3|7302.3|20
1633627500000|2021-10-07 17:25:00|7304.8|7301.8|7308.3|7305.3|7308.3|7305.3|7304.8|7301.8|29
1633627800000|2021-10-07 17:30:00|7307.8|7304.8|7307.3|7304.3|7308.3|7305.3|7306.3|7303.3|30
1633628100000|2021-10-07 17:35:00|7307.8|7304.8|7306.3|7303.3|7308.3|7305.3|7306.3|7303.3|11
1633628400000|2021-10-07 17:40:00|7307.3|7304.3|7307.3|7304.3|7307.3|7304.3|7306.3|7303.3|31
1633628700000|2021-10-07 17:45:00|7306.8|7303.8|7304.3|7301.3|7307.3|7304.3|7304.3|7301.3|19
1633629000000|2021-10-07 17:50:00|7304.8|7301.8|7304.3|7301.3|7305.3|7302.3|7302.8|7299.8|23
1633629300000|2021-10-07 17:55:00|7304.8|7301.8|7303.3|7300.3|7304.8|7301.8|7303.3|7300.3|4
1633629600000|2021-10-07 18:00:00|7302.3|7299.3|7299.3|7296.3|7303.3|7300.3|7297.3|7294.3|49
1633629900000|2021-10-07 18:05:00|7299.8|7296.8|7299.3|7296.3|7302.3|7299.3|7298.3|7295.3|31
1633630200000|2021-10-07 18:10:00|7298.8|7295.8|7301.3|7298.3|7301.8|7298.8|7298.3|7295.3|12
1633630500000|2021-10-07 18:15:00|7300.8|7297.8|7299.8|7296.8|7301.3|7298.3|7299.3|7296.3|7
1633630800000|2021-10-07 18:20:00|7299.3|7296.3|7298.3|7295.3|7300.3|7297.3|7297.3|7294.3|14
1633631100000|2021-10-07 18:25:00|7297.8|7294.8|7297.8|7294.8|7298.3|7295.3|7296.3|7293.3|8
1633631400000|2021-10-07 18:30:00|7298.3|7295.3|7296.8|7293.8|7299.3|7296.3|7295.8|7292.8|12
1633631700000|2021-10-07 18:35:00|7297.3|7294.3|7295.3|7292.3|7297.8|7294.8|7294.3|7291.3|35
1633632000000|2021-10-07 18:40:00|7294.8|7291.8|7293.8|7290.8|7296.3|7293.3|7292.8|7289.8|31
1633632300000|2021-10-07 18:45:00|7294.3|7291.3|7294.3|7291.3|7294.8|7291.8|7293.3|7290.3|55
1633632600000|2021-10-07 18:50:00|7293.8|7290.8|7291.8|7288.8|7294.3|7291.3|7289.3|7286.3|23
1633632900000|2021-10-07 18:55:00|7291.3|7288.3|7291.3|7288.3|7292.3|7289.3|7290.3|7287.3|20
1633633200000|2021-10-07 19:00:00|7290.8|7287.8|7290.8|7287.8|7291.8|7288.8|7288.3|7285.3|18
1633633500000|2021-10-07 19:05:00|7291.3|7288.3|7294.3|7291.3|7294.3|7291.3|7290.3|7287.3|45
1633633800000|2021-10-07 19:10:00|7293.8|7290.8|7295.3|7292.3|7295.8|7292.8|7292.8|7289.8|13
1633634100000|2021-10-07 19:15:00|7294.8|7291.8|7297.8|7294.8|7298.3|7295.3|7294.3|7291.3|32
1633634400000|2021-10-07 19:20:00|7297.3|7294.3|7296.3|7293.3|7299.3|7296.3|7296.3|7293.3|25
1633634700000|2021-10-07 19:25:00|7295.8|7292.8|7295.3|7292.3|7296.8|7293.8|7293.3|7290.3|21
1633635000000|2021-10-07 19:30:00|7294.3|7291.3|7296.3|7293.3|7297.3|7294.3|7293.3|7290.3|50
1633635300000|2021-10-07 19:35:00|7295.8|7292.8|7293.3|7290.3|7296.3|7293.3|7293.3|7290.3|35
1633635600000|2021-10-07 19:40:00|7294.3|7291.3|7290.3|7287.3|7295.3|7292.3|7290.3|7287.3|46
1633635900000|2021-10-07 19:45:00|7289.8|7286.8|7292.8|7289.8|7292.8|7289.8|7288.3|7285.3|109
1633636200000|2021-10-07 19:50:00|7292.3|7289.3|7295.8|7292.8|7296.3|7293.3|7291.3|7288.3|319
1633636500000|2021-10-07 19:55:00|7295.3|7292.3|7288.8|7285.8|7295.8|7292.8|7288.8|7285.8|256
1633636800000|2021-10-07 20:00:00|7293.5|7289.5|7295.1|7291.1|7296.6|7292.6|7290.5|7286.5|0
1633637100000|2021-10-07 20:05:00|7294.7|7290.7|7291.4|7287.4|7296|7292|7291|7287|0
1633637400000|2021-10-07 20:10:00|7291.8|7287.8|7291.8|7287.8|7294.7|7290.7|7291.4|7287.4|0
1633637700000|2021-10-07 20:15:00|7291.4|7287.4|7294.6|7290.6|7295|7291|7291|7287|0
1633638000000|2021-10-07 20:20:00|7294.2|7290.2|7294.1|7290.1|7295.7|7291.7|7293.8|7289.8|0
1633638300000|2021-10-07 20:25:00|7294.5|7290.5|7294.9|7290.9|7296.6|7292.6|7294.1|7290.1|0
1633638600000|2021-10-07 20:30:00|7295.3|7291.3|7296.7|7292.7|7296.7|7292.7|7294.5|7290.5|0
1633638900000|2021-10-07 20:35:00|7296.3|7292.3|7297.1|7293.1|7297.1|7293.1|7295.9|7291.9|0
1633639200000|2021-10-07 20:40:00|7296.7|7292.7|7298.1|7294.1|7299.1|7295.1|7296.7|7292.7|0
1633639500000|2021-10-07 20:45:00|7297.7|7293.7|7290.8|7286.8|7298.1|7294.1|7290.4|7286.4|0
1633639800000|2021-10-07 20:50:00|7290.4|7286.4|7293.5|7289.5|7294.2|7290.2|7290.4|7286.4|0
1633640100000|2021-10-07 20:55:00|7293.3|7289.3|7292.7|7288.7|7293.5|7289.5|7292.4|7288.4|0
1633640400000|2021-10-07 21:00:00|7292.8|7288.8|7293.8|7289.8|7293.9|7289.9|7292.8|7288.8|0
1633640700000|2021-10-07 21:05:00|7293.9|7289.9|7294.6|7290.6|7294.7|7290.7|7293.8|7289.8|0
1633641000000|2021-10-07 21:10:00|7294.5|7290.5|7294.4|7290.4|7294.7|7290.7|7294.4|7290.4|0
1633641300000|2021-10-07 21:15:00|7294.3|7290.3|7293.9|7289.9|7294.5|7290.5|7293.8|7289.8|0
1633641600000|2021-10-07 21:20:00|7294|7290|7294.6|7290.6|7295|7291|7293.9|7289.9|0
1633641900000|2021-10-07 21:25:00|7294.1|7290.1|7294.3|7290.3|7294.3|7290.3|7294.1|7290.1|0
1633642200000|2021-10-07 21:30:00|7294.1|7290.1|7293.6|7289.6|7294.4|7290.4|7293.6|7289.6|0
1633642500000|2021-10-07 21:35:00|7293.7|7289.7|7293.7|7289.7|7293.8|7289.8|7293.5|7289.5|0
1633642800000|2021-10-07 21:40:00|7293.6|7289.6|7293.6|7289.6|7293.6|7289.6|7293.6|7289.6|0
1633643100000|2021-10-07 21:45:00|7293.5|7289.5|7293.4|7289.4|7293.5|7289.5|7293.3|7289.3|0
1633643400000|2021-10-07 21:50:00|7293.3|7289.3|7292.9|7288.9|7293.3|7289.3|7292.4|7288.4|0
1633643700000|2021-10-07 21:55:00|7293|7289|7294|7290|7294|7290|7293|7289|0
1633644000000|2021-10-07 22:00:00|7293.7|7289.7|7297.2|7293.2|7298.6|7294.6|7292|7288|0
1633644300000|2021-10-07 22:05:00|7297.4|7293.4|7298|7294|7298.8|7294.8|7295.9|7291.9|0
1633644600000|2021-10-07 22:10:00|7298.4|7294.4|7296.6|7292.6|7298.8|7294.8|7295.7|7291.7|0
1633644900000|2021-10-07 22:15:00|7296.4|7292.4|7295.8|7291.8|7296.6|7292.6|7293.3|7289.3|0
1633645200000|2021-10-07 22:20:00|7296.2|7292.2|7297.6|7293.6|7297.8|7293.8|7294.6|7290.6|0
1633645500000|2021-10-07 22:25:00|7297.8|7293.8|7301.3|7297.3|7302.1|7298.1|7296.7|7292.7|0
1633645800000|2021-10-07 22:30:00|7300.9|7296.9|7298.6|7294.6|7301.3|7297.3|7298.2|7294.2|0
1633646100000|2021-10-07 22:35:00|7298.4|7294.4|7301|7297|7301.4|7297.4|7298.2|7294.2|0
1633646400000|2021-10-07 22:40:00|7301.1|7297.1|7299.3|7295.3|7301.8|7297.8|7299.3|7295.3|0
1633646700000|2021-10-07 22:45:00|7299.1|7295.1|7297|7293|7303.6|7299.6|7297|7293|0
1633647000000|2021-10-07 22:50:00|7288.8|7286.8|7293.8|7291.8|7305.3|7303.3|7286.3|7284.3|609
1633647300000|2021-10-07 22:55:00|7294.8|7292.8|7309.3|7307.3|7310.3|7308.3|7294.8|7292.8|310
1633647600000|2021-10-07 23:00:00|7309.8|7307.8|7311.3|7310.3|7315.3|7314.3|7306.3|7305.3|597
1633647900000|2021-10-07 23:05:00|7310.8|7309.8|7312.3|7311.3|7315.8|7314.8|7307.3|7306.3|493
1633648200000|2021-10-07 23:10:00|7311.8|7310.8|7302.3|7301.3|7315.8|7314.8|7301.3|7300.3|636
1633648500000|2021-10-07 23:15:00|7302.8|7301.8|7299.8|7298.8|7309.8|7308.8|7296.8|7295.8|332
1633648800000|2021-10-07 23:20:00|7299.3|7298.3|7299.8|7298.8|7301.3|7300.3|7296.3|7295.3|177
1633649100000|2021-10-07 23:25:00|7299.3|7298.3|7298.3|7297.3|7304.3|7303.3|7298.3|7297.3|248
1633649400000|2021-10-07 23:30:00|7298.8|7297.8|7288.3|7287.3|7300.8|7299.8|7286.3|7285.3|472
1633649700000|2021-10-07 23:35:00|7287.8|7286.8|7292.3|7291.3|7295.3|7294.3|7286.3|7285.3|246
1633650000000|2021-10-07 23:40:00|7291.8|7290.8|7284.3|7283.3|7292.3|7291.3|7282.3|7281.3|250
1633650300000|2021-10-07 23:45:00|7284.8|7283.8|7286.8|7285.8|7289.3|7288.3|7283.3|7282.3|181
1633650600000|2021-10-07 23:50:00|7287.3|7286.3|7289.8|7288.8|7290.3|7289.3|7284.3|7283.3|218
1633650900000|2021-10-07 23:55:00|7288.3|7287.3|7280.3|7279.3|7290.8|7289.8|7279.3|7278.3|464
1633651200000|2021-10-08 00:00:00|7279.8|7278.8|7278.8|7277.8|7284.3|7283.3|7275.3|7274.3|505
1633651500000|2021-10-08 00:05:00|7278.3|7277.3|7263.8|7262.8|7278.3|7277.3|7263.3|7262.3|423
1633651800000|2021-10-08 00:10:00|7264.3|7263.3|7265.3|7264.3|7270.3|7269.3|7262.3|7261.3|326
1633652100000|2021-10-08 00:15:00|7265.8|7264.8|7261.3|7260.3|7269.3|7268.3|7259.3|7258.3|374
1633652400000|2021-10-08 00:20:00|7260.8|7259.8|7263.3|7262.3|7263.8|7262.8|7258.8|7257.8|265
1633652700000|2021-10-08 00:25:00|7263.8|7262.8|7257.8|7256.8|7266.3|7265.3|7257.3|7256.3|359
1633653000000|2021-10-08 00:30:00|7258.3|7257.3|7265.8|7264.8|7267.3|7266.3|7258.3|7257.3|336
1633653300000|2021-10-08 00:35:00|7265.3|7264.3|7268.8|7267.8|7272.3|7271.3|7263.3|7262.3|368
1633653600000|2021-10-08 00:40:00|7269.3|7268.3|7282.3|7281.3|7283.3|7282.3|7269.3|7268.3|496
1633653900000|2021-10-08 00:45:00|7281.8|7280.8|7293.3|7292.3|7294.3|7293.3|7280.8|7279.8|430
1633654200000|2021-10-08 00:50:00|7293.8|7292.8|7303.3|7302.3|7304.3|7303.3|7292.3|7291.3|438
1633654500000|2021-10-08 00:55:00|7302.8|7301.8|7298.3|7297.3|7305.3|7304.3|7297.3|7296.3|283
1633654800000|2021-10-08 01:00:00|7298.8|7297.8|7302.8|7301.8|7303.3|7302.3|7298.3|7297.3|266
1633655100000|2021-10-08 01:05:00|7303.3|7302.3|7308.3|7307.3|7309.3|7308.3|7301.3|7300.3|344
1633655400000|2021-10-08 01:10:00|7307.8|7306.8|7306.8|7305.8|7309.3|7308.3|7302.8|7301.8|200
1633655700000|2021-10-08 01:15:00|7306.3|7305.3|7305.8|7304.8|7310.3|7309.3|7304.3|7303.3|272
1633656000000|2021-10-08 01:20:00|7306.3|7305.3|7310.3|7309.3|7312.3|7311.3|7303.3|7302.3|502
1633656300000|2021-10-08 01:25:00|7310.8|7309.8|7312.3|7311.3|7312.8|7311.8|7309.8|7308.8|226
1633656600000|2021-10-08 01:30:00|7311.3|7310.3|7311.3|7310.3|7313.3|7312.3|7307.3|7306.3|309
1633656900000|2021-10-08 01:35:00|7310.3|7309.3|7313.3|7312.3|7313.3|7312.3|7308.3|7307.3|200
1633657200000|2021-10-08 01:40:00|7312.3|7311.3|7307.3|7306.3|7312.3|7311.3|7306.3|7305.3|271
1633657500000|2021-10-08 01:45:00|7306.3|7305.3|7312.3|7311.3|7316.3|7315.3|7306.3|7305.3|279
1633657800000|2021-10-08 01:50:00|7312.8|7311.8|7307.3|7306.3|7313.3|7312.3|7307.3|7306.3|104
1633658100000|2021-10-08 01:55:00|7307.8|7306.8|7309.3|7308.3|7309.8|7308.8|7306.3|7305.3|110
1633658400000|2021-10-08 02:00:00|7308.8|7307.8|7303.3|7302.3|7308.8|7307.8|7303.3|7302.3|317
1633658700000|2021-10-08 02:05:00|7302.8|7301.8|7306.3|7305.3|7308.3|7307.3|7302.3|7301.3|184
1633659000000|2021-10-08 02:10:00|7306.8|7305.8|7307.8|7306.8|7309.8|7308.8|7304.3|7303.3|119
1633659300000|2021-10-08 02:15:00|7308.3|7307.3|7303.3|7302.3|7311.3|7310.3|7303.3|7302.3|132
1633659600000|2021-10-08 02:20:00|7304.3|7303.3|7300.3|7299.3|7304.3|7303.3|7298.8|7297.8|190
1633659900000|2021-10-08 02:25:00|7300.8|7299.8|7307.3|7306.3|7307.3|7306.3|7300.3|7299.3|161
1633660200000|2021-10-08 02:30:00|7307.8|7306.8|7310.3|7309.3|7312.3|7311.3|7307.3|7306.3|226
1633660500000|2021-10-08 02:35:00|7309.3|7308.3|7307.3|7306.3|7312.3|7311.3|7307.3|7306.3|129
1633660800000|2021-10-08 02:40:00|7307.8|7306.8|7307.3|7306.3|7309.3|7308.3|7305.8|7304.8|105
1633661100000|2021-10-08 02:45:00|7307.8|7306.8|7308.3|7307.3|7310.3|7309.3|7307.3|7306.3|105
1633661400000|2021-10-08 02:50:00|7309.3|7308.3|7310.3|7309.3|7311.3|7310.3|7308.3|7307.3|89
1633661700000|2021-10-08 02:55:00|7310.8|7309.8|7311.3|7310.3|7311.3|7310.3|7308.3|7307.3|133
1633662000000|2021-10-08 03:00:00|7312.3|7311.3|7311.8|7310.8|7315.3|7314.3|7311.3|7310.3|156
1633662300000|2021-10-08 03:05:00|7312.3|7311.3|7311.3|7310.3|7315.8|7314.8|7311.3|7310.3|164
1633662600000|2021-10-08 03:10:00|7311.8|7310.8|7310.3|7309.3|7312.3|7311.3|7309.3|7308.3|99
1633662900000|2021-10-08 03:15:00|7311.3|7310.3|7307.3|7306.3|7312.3|7311.3|7306.8|7305.8|256
1633663200000|2021-10-08 03:20:00|7307.8|7306.8|7306.8|7305.8|7309.3|7308.3|7304.3|7303.3|168
1633663500000|2021-10-08 03:25:00|7307.3|7306.3|7308.3|7307.3|7311.3|7310.3|7305.3|7304.3|250
1633663800000|2021-10-08 03:30:00|7308.8|7307.8|7307.3|7306.3|7311.3|7310.3|7306.3|7305.3|235
1633664100000|2021-10-08 03:35:00|7306.8|7305.8|7300.8|7299.8|7307.3|7306.3|7300.3|7299.3|312
1633664400000|2021-10-08 03:40:00|7301.3|7300.3|7302.3|7301.3|7303.3|7302.3|7299.3|7298.3|154
1633664700000|2021-10-08 03:45:00|7302.8|7301.8|7301.3|7300.3|7303.3|7302.3|7299.3|7298.3|225
1633665000000|2021-10-08 03:50:00|7301.8|7300.8|7301.3|7300.3|7303.3|7302.3|7300.3|7299.3|143
1633665300000|2021-10-08 03:55:00|7300.8|7299.8|7304.8|7303.8|7306.8|7305.8|7300.8|7299.8|393
1633665600000|2021-10-08 04:00:00|7304.3|7303.3|7307.3|7306.3|7308.3|7307.3|7303.3|7302.3|164
1633665900000|2021-10-08 04:05:00|7306.8|7305.8|7305.3|7304.3|7307.3|7306.3|7304.3|7303.3|207
1633666200000|2021-10-08 04:10:00|7304.3|7303.3|7302.3|7301.3|7305.3|7304.3|7302.3|7301.3|160
1633666500000|2021-10-08 04:15:00|7302.8|7301.8|7306.3|7305.3|7307.3|7306.3|7302.3|7301.3|153
1633666800000|2021-10-08 04:20:00|7305.3|7304.3|7302.3|7301.3|7306.3|7305.3|7302.3|7301.3|107
1633667100000|2021-10-08 04:25:00|7301.8|7300.8|7305.3|7304.3|7305.8|7304.8|7301.3|7300.3|216
1633667400000|2021-10-08 04:30:00|7306.3|7305.3|7308.3|7307.3|7309.8|7308.8|7305.3|7304.3|185
1633667700000|2021-10-08 04:35:00|7308.8|7307.8|7309.3|7308.3|7312.8|7311.8|7308.3|7307.3|298
1633668000000|2021-10-08 04:40:00|7308.8|7307.8|7308.3|7307.3|7310.3|7309.3|7307.3|7306.3|215
1633668300000|2021-10-08 04:45:00|7308.8|7307.8|7306.3|7305.3|7311.3|7310.3|7305.3|7304.3|362
1633668600000|2021-10-08 04:50:00|7307.3|7306.3|7302.3|7301.3|7308.3|7307.3|7301.3|7300.3|561
1633668900000|2021-10-08 04:55:00|7302.8|7301.8|7301.3|7300.3|7303.3|7302.3|7300.3|7299.3|639
1633669200000|2021-10-08 05:00:00|7301.8|7299.8|7306.8|7304.8|7310.8|7308.8|7299.8|7297.8|934
1633669500000|2021-10-08 05:05:00|7306.3|7304.3|7313.8|7311.8|7314.8|7312.8|7295.8|7293.8|2996
1633669800000|2021-10-08 05:10:00|7314.8|7312.8|7301.3|7299.3|7316.8|7314.8|7300.8|7298.8|1612
1633670100000|2021-10-08 05:15:00|7300.8|7298.8|7303.8|7301.8|7303.8|7301.8|7300.8|7298.8|438
1633670400000|2021-10-08 05:20:00|7303.3|7301.3|7299.8|7297.8|7304.8|7302.8|7295.8|7293.8|853
1633670700000|2021-10-08 05:25:00|7299.3|7297.3|7302.3|7300.3|7303.8|7301.8|7296.8|7294.8|769
1633671000000|2021-10-08 05:30:00|7301.4|7297.4|7301.6|7297.6|7303.3|7299.3|7299.5|7295.5|2
1633671300000|2021-10-08 05:35:00|7301.5|7297.5|7301.9|7297.9|7302.3|7298.3|7299.8|7295.8|0
1633671600000|2021-10-08 05:40:00|7302|7298|7305.7|7301.7|7308.3|7304.3|7302|7298|0
1633671900000|2021-10-08 05:45:00|7306.1|7302.1|7307.5|7303.5|7308.8|7304.8|7303.6|7299.6|0
1633672200000|2021-10-08 05:50:00|7307.3|7303.3|7303.6|7299.6|7307.8|7303.8|7303.6|7299.6|0
1633672500000|2021-10-08 05:55:00|7303.7|7299.7|7300.9|7296.9|7306.8|7302.8|7300.5|7296.5|0
1633672800000|2021-10-08 06:00:00|7301|7297|7302.7|7298.7|7306.5|7302.5|7301|7297|0
1633673100000|2021-10-08 06:05:00|7302.9|7298.9|7303.7|7299.7|7307.2|7303.2|7302.8|7298.8|0
1633673400000|2021-10-08 06:10:00|7300.3|7297.3|7304.3|7301.3|7305.8|7302.8|7296.3|7293.3|200
1633673700000|2021-10-08 06:15:00|7304.8|7301.8|7301.3|7298.3|7305.8|7302.8|7300.3|7297.3|196
1633674000000|2021-10-08 06:20:00|7300.8|7297.8|7300.3|7297.3|7302.3|7299.3|7299.3|7296.3|140
1633674300000|2021-10-08 06:25:00|7299.8|7296.8|7300.3|7297.3|7302.3|7299.3|7299.3|7296.3|45
1633674600000|2021-10-08 06:30:00|7300.8|7297.8|7303.8|7300.8|7304.3|7301.3|7300.3|7297.3|68
1633674900000|2021-10-08 06:35:00|7304.3|7301.3|7301.3|7298.3|7304.3|7301.3|7300.3|7297.3|26
1633675200000|2021-10-08 06:40:00|7301.8|7298.8|7303.8|7300.8|7304.3|7301.3|7300.3|7297.3|39
1633675500000|2021-10-08 06:45:00|7303.3|7300.3|7304.3|7301.3|7304.3|7301.3|7303.3|7300.3|72
1633675800000|2021-10-08 06:50:00|7303.8|7300.8|7302.8|7299.8|7303.8|7300.8|7302.3|7299.3|17
1633676100000|2021-10-08 06:55:00|7302.3|7299.3|7307.3|7304.3|7307.3|7304.3|7301.3|7298.3|47
1633676400000|2021-10-08 07:00:00|7308.3|7305.3|7312.3|7309.3|7312.3|7309.3|7306.8|7303.8|165
1633676700000|2021-10-08 07:05:00|7311.8|7308.8|7313.8|7310.8|7315.8|7312.8|7310.3|7307.3|102
1633677000000|2021-10-08 07:10:00|7314.3|7311.3|7309.3|7306.3|7315.3|7312.3|7308.3|7305.3|101
1633677300000|2021-10-08 07:15:00|7309.8|7306.8|7304.3|7301.3|7311.3|7308.3|7302.3|7299.3|84
1633677600000|2021-10-08 07:20:00|7303.8|7300.8|7302.3|7299.3|7305.3|7302.3|7300.8|7297.8|46
1633677900000|2021-10-08 07:25:00|7301.8|7298.8|7300.3|7297.3|7304.3|7301.3|7298.3|7295.3|88
1633678200000|2021-10-08 07:30:00|7299.8|7296.8|7298.3|7295.3|7299.8|7296.8|7295.8|7292.8|81
1633678500000|2021-10-08 07:35:00|7297.8|7294.8|7303.3|7300.3|7303.3|7300.3|7294.3|7291.3|103
1633678800000|2021-10-08 07:40:00|7303.8|7300.8|7303.8|7300.8|7307.3|7304.3|7302.3|7299.3|53
1633679100000|2021-10-08 07:45:00|7303.3|7300.3|7304.3|7301.3|7305.3|7302.3|7302.3|7299.3|42
1633679400000|2021-10-08 07:50:00|7304.8|7301.8|7304.3|7301.3|7308.3|7305.3|7304.3|7301.3|53
1633679700000|2021-10-08 07:55:00|7304.8|7301.8|7302.3|7299.3|7304.8|7301.8|7300.3|7297.3|33
1633680000000|2021-10-08 08:00:00|7301.8|7298.8|7301.3|7298.3|7304.8|7301.8|7301.3|7298.3|22
1633680300000|2021-10-08 08:05:00|7301.8|7298.8|7302.3|7299.3|7305.3|7302.3|7301.3|7298.3|31
1633680600000|2021-10-08 08:10:00|7302.8|7299.8|7298.3|7295.3|7303.8|7300.8|7298.3|7295.3|27
1633680900000|2021-10-08 08:15:00|7297.8|7294.8|7298.8|7295.8|7300.3|7297.3|7296.3|7293.3|42
1633681200000|2021-10-08 08:20:00|7298.3|7295.3|7301.3|7298.3|7303.3|7300.3|7298.3|7295.3|29
1633681500000|2021-10-08 08:25:00|7300.8|7297.8|7299.8|7296.8|7301.3|7298.3|7296.8|7293.8|28
1633681800000|2021-10-08 08:30:00|7299.3|7296.3|7297.3|7294.3|7300.3|7297.3|7297.3|7294.3|18
1633682100000|2021-10-08 08:35:00|7296.8|7293.8|7296.3|7293.3|7297.8|7294.8|7295.8|7292.8|14
1633682400000|2021-10-08 08:40:00|7296.8|7293.8|7298.3|7295.3|7299.3|7296.3|7296.8|7293.8|36
1633682700000|2021-10-08 08:45:00|7298.8|7295.8|7298.8|7295.8|7301.8|7298.8|7298.8|7295.8|91
1633683000000|2021-10-08 08:50:00|7299.3|7296.3|7294.3|7291.3|7299.3|7296.3|7293.3|7290.3|61
1633683300000|2021-10-08 08:55:00|7293.8|7290.8|7294.8|7291.8|7295.8|7292.8|7293.8|7290.8|28
1633683600000|2021-10-08 09:00:00|7295.3|7292.3|7292.3|7289.3|7295.3|7292.3|7292.3|7289.3|40
1633683900000|2021-10-08 09:05:00|7291.8|7288.8|7290.3|7287.3|7292.3|7289.3|7288.8|7285.8|29
1633684200000|2021-10-08 09:10:00|7289.8|7286.8|7288.3|7285.3|7289.8|7286.8|7287.8|7284.8|48
1633684500000|2021-10-08 09:15:00|7287.8|7284.8|7287.8|7284.8|7287.8|7284.8|7284.8|7281.8|36
1633684800000|2021-10-08 09:20:00|7287.3|7284.3|7287.8|7284.8|7288.8|7285.8|7287.3|7284.3|20
1633685100000|2021-10-08 09:25:00|7288.3|7285.3|7289.8|7286.8|7291.3|7288.3|7288.3|7285.3|33
1633685400000|2021-10-08 09:30:00|7289.3|7286.3|7287.8|7284.8|7289.3|7286.3|7287.3|7284.3|38
1633685700000|2021-10-08 09:35:00|7288.3|7285.3|7287.3|7284.3|7289.8|7286.8|7287.3|7284.3|22
1633686000000|2021-10-08 09:40:00|7287.8|7284.8|7289.8|7286.8|7290.8|7287.8|7286.8|7283.8|34
1633686300000|2021-10-08 09:45:00|7289.3|7286.3|7288.3|7285.3|7289.8|7286.8|7288.3|7285.3|19
1633686600000|2021-10-08 09:50:00|7288.8|7285.8|7291.3|7288.3|7291.8|7288.8|7288.8|7285.8|26
1633686900000|2021-10-08 09:55:00|7290.8|7287.8|7296.8|7293.8|7301.3|7298.3|7290.8|7287.8|208
1633687200000|2021-10-08 10:00:00|7296.3|7293.3|7297.8|7294.8|7304.3|7301.3|7296.3|7293.3|172
1633687500000|2021-10-08 10:05:00|7298.3|7295.3|7300.3|7297.3|7301.3|7298.3|7297.3|7294.3|21
1633687800000|2021-10-08 10:10:00|7300.8|7297.8|7301.8|7298.8|7303.3|7300.3|7300.3|7297.3|14
1633688100000|2021-10-08 10:15:00|7301.3|7298.3|7302.8|7299.8|7302.8|7299.8|7299.8|7296.8|10
1633688400000|2021-10-08 10:20:00|7302.3|7299.3|7300.8|7297.8|7304.3|7301.3|7298.8|7295.8|67
1633688700000|2021-10-08 10:25:00|7300.3|7297.3|7305.3|7302.3|7305.3|7302.3|7300.3|7297.3|4
1633689000000|2021-10-08 10:30:00|7304.8|7301.8|7306.8|7303.8|7307.3|7304.3|7304.3|7301.3|5
1633689300000|2021-10-08 10:35:00|7306.3|7303.3|7304.8|7301.8|7307.3|7304.3|7303.3|7300.3|28
1633689600000|2021-10-08 10:40:00|7305.3|7302.3|7304.3|7301.3|7306.8|7303.8|7303.8|7300.8|35
1633689900000|2021-10-08 10:45:00|7303.8|7300.8|7301.8|7298.8|7304.3|7301.3|7301.3|7298.3|13
1633690200000|2021-10-08 10:50:00|7302.3|7299.3|7301.3|7298.3|7302.8|7299.8|7301.3|7298.3|6
1633690500000|2021-10-08 10:55:00|7301.8|7298.8|7298.3|7295.3|7302.3|7299.3|7297.3|7294.3|25
1633690800000|2021-10-08 11:00:00|7299.3|7296.3|7302.8|7299.8|7303.3|7300.3|7299.3|7296.3|57
1633691100000|2021-10-08 11:05:00|7303.3|7300.3|7304.3|7301.3|7304.3|7301.3|7302.3|7299.3|9
1633691400000|2021-10-08 11:10:00|7303.8|7300.8|7303.3|7300.3|7303.8|7300.8|7302.3|7299.3|17
1633691700000|2021-10-08 11:15:00|7303.8|7300.8|7304.3|7301.3|7305.3|7302.3|7302.3|7299.3|14
1633692000000|2021-10-08 11:20:00|7304.8|7301.8|7306.3|7303.3|7306.3|7303.3|7304.3|7301.3|4
1633692300000|2021-10-08 11:25:00|7305.8|7302.8|7306.3|7303.3|7306.8|7303.8|7305.8|7302.8|4
1633692600000|2021-10-08 11:30:00|7307.3|7304.3|7304.3|7301.3|7307.3|7304.3|7304.3|7301.3|17
1633692900000|2021-10-08 11:35:00|7304.8|7301.8|7304.8|7301.8|7305.3|7302.3|7304.3|7301.3|14
1633693200000|2021-10-08 11:40:00|7304.3|7301.3|7303.3|7300.3|7306.3|7303.3|7303.3|7300.3|24
1633693500000|2021-10-08 11:45:00|7303.8|7300.8|7304.3|7301.3|7304.3|7301.3|7303.3|7300.3|15
1633693800000|2021-10-08 11:50:00|7304.8|7301.8|7304.8|7301.8|7305.8|7302.8|7304.3|7301.3|12
1633694100000|2021-10-08 11:55:00|7304.3|7301.3|7304.3|7301.3|7305.8|7302.8|7304.3|7301.3|15
1633694400000|2021-10-08 12:00:00|7304.8|7301.8|7305.3|7302.3|7306.3|7303.3|7304.3|7301.3|28
1633694700000|2021-10-08 12:05:00|7304.8|7301.8|7305.3|7302.3|7305.8|7302.8|7304.3|7301.3|13
1633695000000|2021-10-08 12:10:00|7304.8|7301.8|7304.3|7301.3|7305.3|7302.3|7303.8|7300.8|32
1633695300000|2021-10-08 12:15:00|7304.8|7301.8|7304.3|7301.3|7305.3|7302.3|7303.8|7300.8|33
1633695600000|2021-10-08 12:20:00|7304.8|7301.8|7307.8|7304.8|7307.8|7304.8|7304.8|7301.8|32
1633695900000|2021-10-08 12:25:00|7307.3|7304.3|7307.3|7304.3|7309.8|7306.8|7305.3|7302.3|81
1633696200000|2021-10-08 12:30:00|7306.8|7303.8|7298.3|7295.3|7306.8|7303.8|7294.8|7291.8|326
1633696500000|2021-10-08 12:35:00|7297.8|7294.8|7308.8|7305.8|7311.3|7308.3|7296.8|7293.8|191
1633696800000|2021-10-08 12:40:00|7308.3|7305.3|7302.8|7299.8|7310.8|7307.8|7301.3|7298.3|72
1633697100000|2021-10-08 12:45:00|7303.3|7300.3|7297.8|7294.8|7304.3|7301.3|7294.3|7291.3|78
1633697400000|2021-10-08 12:50:00|7298.3|7295.3|7299.8|7296.8|7300.3|7297.3|7296.8|7293.8|28
1633697700000|2021-10-08 12:55:00|7300.3|7297.3|7306.3|7303.3|7308.3|7305.3|7299.3|7296.3|80
1633698000000|2021-10-08 13:00:00|7305.8|7302.8|7309.3|7306.3|7309.8|7306.8|7304.3|7301.3|49
1633698300000|2021-10-08 13:05:00|7308.8|7305.8|7309.3|7306.3|7312.3|7309.3|7308.3|7305.3|23
1633698600000|2021-10-08 13:10:00|7309.8|7306.8|7310.8|7307.8|7313.3|7310.3|7308.3|7305.3|37
1633698900000|2021-10-08 13:15:00|7311.3|7308.3|7311.3|7308.3|7312.3|7309.3|7310.3|7307.3|26
1633699200000|2021-10-08 13:20:00|7311.8|7308.8|7313.3|7310.3|7313.3|7310.3|7311.3|7308.3|16
1633699500000|2021-10-08 13:25:00|7313.8|7310.8|7311.8|7308.8|7314.3|7311.3|7311.3|7308.3|26
1633699800000|2021-10-08 13:30:00|7312.3|7309.3|7310.3|7307.3|7319.3|7316.3|7309.8|7306.8|258
1633700100000|2021-10-08 13:35:00|7309.8|7306.8|7311.8|7308.8|7314.3|7311.3|7305.3|7302.3|201
1633700400000|2021-10-08 13:40:00|7312.3|7309.3|7313.8|7310.8|7318.3|7315.3|7311.8|7308.8|154
1633700700000|2021-10-08 13:45:00|7314.3|7311.3|7316.3|7313.3|7319.3|7316.3|7310.8|7307.8|146
1633701000000|2021-10-08 13:50:00|7316.8|7313.8|7313.3|7310.3|7317.3|7314.3|7309.3|7306.3|115
1633701300000|2021-10-08 13:55:00|7312.8|7309.8|7313.8|7310.8|7317.8|7314.8|7312.3|7309.3|80
1633701600000|2021-10-08 14:00:00|7314.3|7311.3|7323.3|7320.3|7323.3|7320.3|7313.8|7310.8|90
1633701900000|2021-10-08 14:05:00|7322.8|7319.8|7323.3|7320.3|7325.3|7322.3|7321.3|7318.3|69
1633702200000|2021-10-08 14:10:00|7322.8|7319.8|7323.3|7320.3|7324.3|7321.3|7319.8|7316.8|75
1633702500000|2021-10-08 14:15:00|7322.8|7319.8|7322.3|7319.3|7324.3|7321.3|7320.3|7317.3|73
1633702800000|2021-10-08 14:20:00|7321.8|7318.8|7323.8|7320.8|7325.3|7322.3|7321.3|7318.3|112
1633703100000|2021-10-08 14:25:00|7323.3|7320.3|7318.8|7315.8|7324.3|7321.3|7318.3|7315.3|149
1633703400000|2021-10-08 14:30:00|7318.3|7315.3|7318.8|7315.8|7323.3|7320.3|7318.3|7315.3|60
1633703700000|2021-10-08 14:35:00|7319.3|7316.3|7317.8|7314.8|7321.3|7318.3|7317.3|7314.3|38
1633704000000|2021-10-08 14:40:00|7317.3|7314.3|7314.3|7311.3|7318.3|7315.3|7311.8|7308.8|111
1633704300000|2021-10-08 14:45:00|7314.8|7311.8|7316.3|7313.3|7317.3|7314.3|7312.8|7309.8|38
1633704600000|2021-10-08 14:50:00|7316.8|7313.8|7316.3|7313.3|7318.8|7315.8|7315.3|7312.3|76
1633704900000|2021-10-08 14:55:00|7315.3|7312.3|7309.8|7306.8|7315.3|7312.3|7309.3|7306.3|145
1633705200000|2021-10-08 15:00:00|7310.3|7307.3|7305.8|7302.8|7311.3|7308.3|7305.3|7302.3|116
1633705500000|2021-10-08 15:05:00|7305.3|7302.3|7310.3|7307.3|7310.3|7307.3|7305.3|7302.3|59
1633705800000|2021-10-08 15:10:00|7310.8|7307.8|7310.8|7307.8|7311.8|7308.8|7309.3|7306.3|49
1633706100000|2021-10-08 15:15:00|7310.3|7307.3|7310.3|7307.3|7311.3|7308.3|7308.3|7305.3|25
1633706400000|2021-10-08 15:20:00|7310.8|7307.8|7307.3|7304.3|7311.3|7308.3|7305.8|7302.8|66
1633706700000|2021-10-08 15:25:00|7306.8|7303.8|7307.3|7304.3|7309.3|7306.3|7305.3|7302.3|61
1633707000000|2021-10-08 15:30:00|7307.8|7304.8|7305.8|7302.8|7309.3|7306.3|7305.3|7302.3|54
1633707300000|2021-10-08 15:35:00|7305.3|7302.3|7306.3|7303.3|7307.3|7304.3|7304.3|7301.3|29
1633707600000|2021-10-08 15:40:00|7305.8|7302.8|7306.3|7303.3|7306.3|7303.3|7304.3|7301.3|18
1633707900000|2021-10-08 15:45:00|7305.8|7302.8|7305.8|7302.8|7307.3|7304.3|7305.3|7302.3|25
1633708200000|2021-10-08 15:50:00|7306.3|7303.3|7308.3|7305.3|7308.3|7305.3|7305.3|7302.3|27
1633708500000|2021-10-08 15:55:00|7307.8|7304.8|7305.8|7302.8|7308.3|7305.3|7305.3|7302.3|11
1633708800000|2021-10-08 16:00:00|7306.3|7303.3|7306.8|7303.8|7307.3|7304.3|7303.3|7300.3|9
1633709100000|2021-10-08 16:05:00|7306.3|7303.3|7307.3|7304.3|7308.3|7305.3|7306.3|7303.3|10
1633709400000|2021-10-08 16:10:00|7306.8|7303.8|7305.8|7302.8|7306.8|7303.8|7303.8|7300.8|3
1633709700000|2021-10-08 16:15:00|7305.3|7302.3|7304.8|7301.8|7305.8|7302.8|7304.3|7301.3|18
1633710000000|2021-10-08 16:20:00|7305.3|7302.3|7303.8|7300.8|7305.3|7302.3|7303.8|7300.8|7
1633710300000|2021-10-08 16:25:00|7303.3|7300.3|7301.8|7298.8|7303.8|7300.8|7301.3|7298.3|25
1633710600000|2021-10-08 16:30:00|7301.3|7298.3|7302.8|7299.8|7303.3|7300.3|7301.3|7298.3|12
1633710900000|2021-10-08 16:35:00|7303.3|7300.3|7307.3|7304.3|7307.3|7304.3|7303.3|7300.3|15
1633711200000|2021-10-08 16:40:00|7306.8|7303.8|7308.3|7305.3|7308.8|7305.8|7306.8|7303.8|6
1633711500000|2021-10-08 16:45:00|7307.8|7304.8|7306.8|7303.8|7307.8|7304.8|7306.3|7303.3|3
1633711800000|2021-10-08 16:50:00|7307.3|7304.3|7308.8|7305.8|7309.3|7306.3|7307.3|7304.3|8
1633712100000|2021-10-08 16:55:00|7309.3|7306.3|7306.8|7303.8|7309.3|7306.3|7306.3|7303.3|7
1633712400000|2021-10-08 17:00:00|7306.3|7303.3|7307.3|7304.3|7308.8|7305.8|7306.3|7303.3|7
1633712700000|2021-10-08 17:05:00|7307.8|7304.8|7305.3|7302.3|7307.8|7304.8|7305.3|7302.3|5
1633713000000|2021-10-08 17:10:00|7304.8|7301.8|7306.8|7303.8|7309.3|7306.3|7304.3|7301.3|18
1633713300000|2021-10-08 17:15:00|7306.3|7303.3|7299.3|7296.3|7306.3|7303.3|7299.3|7296.3|27
1633713600000|2021-10-08 17:20:00|7299.8|7296.8|7300.8|7297.8|7301.8|7298.8|7299.3|7296.3|33
1633713900000|2021-10-08 17:25:00|7300.3|7297.3|7302.3|7299.3|7303.8|7300.8|7300.3|7297.3|28
1633714200000|2021-10-08 17:30:00|7301.3|7298.3|7303.3|7300.3|7303.3|7300.3|7300.3|7297.3|27
1633714500000|2021-10-08 17:35:00|7302.8|7299.8|7301.8|7298.8|7302.8|7299.8|7301.8|7298.8|4
1633714800000|2021-10-08 17:40:00|7302.3|7299.3|7301.8|7298.8|7302.3|7299.3|7298.8|7295.8|21
1633715100000|2021-10-08 17:45:00|7301.3|7298.3|7302.3|7299.3|7303.8|7300.8|7301.3|7298.3|11
1633715400000|2021-10-08 17:50:00|7302.8|7299.8|7303.3|7300.3|7303.3|7300.3|7301.3|7298.3|39
1633715700000|2021-10-08 17:55:00|7303.8|7300.8|7305.8|7302.8|7307.3|7304.3|7303.3|7300.3|58
1633716000000|2021-10-08 18:00:00|7306.3|7303.3|7306.8|7303.8|7307.3|7304.3|7304.3|7301.3|21
1633716300000|2021-10-08 18:05:00|7306.3|7303.3|7307.8|7304.8|7308.3|7305.3|7305.3|7302.3|10
1633716600000|2021-10-08 18:10:00|7307.3|7304.3|7307.3|7304.3|7307.3|7304.3|7306.3|7303.3|9
1633716900000|2021-10-08 18:15:00|7306.8|7303.8|7308.8|7305.8|7310.3|7307.3|7306.3|7303.3|16
1633717200000|2021-10-08 18:20:00|7309.3|7306.3|7310.8|7307.8|7310.8|7307.8|7308.3|7305.3|5
1633717500000|2021-10-08 18:25:00|7311.3|7308.3|7312.3|7309.3|7312.3|7309.3|7310.8|7307.8|8
1633717800000|2021-10-08 18:30:00|7312.8|7309.8|7309.8|7306.8|7312.8|7309.8|7309.8|7306.8|16
1633718100000|2021-10-08 18:35:00|7309.3|7306.3|7307.3|7304.3|7309.3|7306.3|7306.8|7303.8|9
1633718400000|2021-10-08 18:40:00|7306.8|7303.8|7306.3|7303.3|7307.3|7304.3|7305.3|7302.3|20
1633718700000|2021-10-08 18:45:00|7306.8|7303.8|7305.8|7302.8|7307.3|7304.3|7304.8|7301.8|19
1633719000000|2021-10-08 18:50:00|7305.3|7302.3|7304.3|7301.3|7306.3|7303.3|7304.3|7301.3|20
1633719300000|2021-10-08 18:55:00|7303.8|7300.8|7302.8|7299.8|7305.3|7302.3|7302.8|7299.8|52
1633719600000|2021-10-08 19:00:00|7303.3|7300.3|7303.3|7300.3|7304.3|7301.3|7301.3|7298.3|52
1633719900000|2021-10-08 19:05:00|7302.8|7299.8|7303.3|7300.3|7304.3|7301.3|7302.3|7299.3|35
1633720200000|2021-10-08 19:10:00|7303.8|7300.8|7306.3|7303.3|7306.3|7303.3|7303.3|7300.3|22
1633720500000|2021-10-08 19:15:00|7305.8|7302.8|7307.3|7304.3|7307.3|7304.3|7304.3|7301.3|60
1633720800000|2021-10-08 19:20:00|7306.8|7303.8|7306.3|7303.3|7307.3|7304.3|7305.3|7302.3|38
1633721100000|2021-10-08 19:25:00|7306.8|7303.8|7306.3|7303.3|7306.8|7303.8|7305.3|7302.3|24
1633721400000|2021-10-08 19:30:00|7305.8|7302.8|7305.3|7302.3|7306.3|7303.3|7303.3|7300.3|29
1633721700000|2021-10-08 19:35:00|7304.8|7301.8|7300.8|7297.8|7304.8|7301.8|7299.8|7296.8|22
1633722000000|2021-10-08 19:40:00|7300.3|7297.3|7298.3|7295.3|7302.3|7299.3|7297.8|7294.8|18
1633722300000|2021-10-08 19:45:00|7297.8|7294.8|7296.3|7293.3|7298.3|7295.3|7294.8|7291.8|71
1633722600000|2021-10-08 19:50:00|7295.8|7292.8|7294.3|7291.3|7297.3|7294.3|7293.3|7290.3|131
1633722900000|2021-10-08 19:55:00|7294.8|7291.8|7298.8|7295.8|7301.3|7298.3|7294.8|7291.8|112
1633723200000|2021-10-08 20:00:00|7300.5|7296.5|7295.8|7291.8|7301|7297|7294.1|7290.1|0
1633723500000|2021-10-08 20:05:00|7296.2|7292.2|7293.7|7289.7|7297|7293|7291.4|7287.4|0
1633723800000|2021-10-08 20:10:00|7294.2|7290.2|7296|7292|7296|7292|7292.7|7288.7|0
1633724100000|2021-10-08 20:15:00|7295.6|7291.6|7295.8|7291.8|7295.8|7291.8|7294.4|7290.4|0
1633724400000|2021-10-08 20:20:00|7295.4|7291.4|7298.3|7294.3|7298.3|7294.3|7295.4|7291.4|0
1633724700000|2021-10-08 20:25:00|7297.9|7293.9|7295.4|7291.4|7298.3|7294.3|7294.6|7290.6|0
1633725000000|2021-10-08 20:30:00|7295.8|7291.8|7297.5|7293.5|7297.5|7293.5|7295|7291|0
1633725300000|2021-10-08 20:35:00|7297.1|7293.1|7298.4|7294.4|7298.4|7294.4|7296.6|7292.6|0
1633725600000|2021-10-08 20:40:00|7298|7294|7299.2|7295.2|7299.2|7295.2|7298|7294|0
1633725900000|2021-10-08 20:45:00|7299.7|7295.7|7301.8|7297.8|7301.8|7297.8|7298.8|7294.8|0
1633726200000|2021-10-08 20:50:00|7302.2|7298.2|7301.7|7297.7|7302.6|7298.6|7301.3|7297.3|0
1633726500000|2021-10-08 20:55:00|7301.2|7297.2|7299.1|7295.1|7301.7|7297.7|7298.9|7294.9|0
1633903200000|2021-10-10 22:00:00|7308.9|7304.9|7306.4|7302.4|7309.3|7305.3|7306|7302|0
1633903500000|2021-10-10 22:05:00|7306.8|7302.8|7300.7|7296.7|7307.9|7303.9|7298.4|7294.4|0
1633903800000|2021-10-10 22:10:00|7301.6|7297.6|7297.7|7293.7|7302.7|7298.7|7296.1|7292.1|0
1633904100000|2021-10-10 22:15:00|7297.3|7293.3|7292.5|7288.5|7297.3|7293.3|7290.5|7286.5|0
1633904400000|2021-10-10 22:20:00|7292.9|7288.9|7288.6|7284.6|7295.8|7291.8|7287.7|7283.7|0
1633904700000|2021-10-10 22:25:00|7288.5|7284.5|7291.5|7287.5|7291.7|7287.7|7287.3|7283.3|0
1633905000000|2021-10-10 22:30:00|7292|7288|7285.9|7281.9|7292.4|7288.4|7285|7281|0
1633905300000|2021-10-10 22:35:00|7286.3|7282.3|7287|7283|7288.3|7284.3|7285.4|7281.4|0
1633905600000|2021-10-10 22:40:00|7287.9|7283.9|7286.5|7282.5|7288.1|7284.1|7284.1|7280.1|0
1633905900000|2021-10-10 22:45:00|7287|7283|7294.8|7290.8|7294.8|7290.8|7286.5|7282.5|0
1633906200000|2021-10-10 22:50:00|7289.3|7287.3|7276.3|7274.3|7290.8|7288.8|7276.3|7274.3|482
1633906500000|2021-10-10 22:55:00|7275.8|7273.8|7279.8|7277.8|7279.8|7277.8|7272.3|7270.3|283
1633906800000|2021-10-10 23:00:00|7280.8|7278.8|7273.8|7272.8|7281.3|7279.3|7268.3|7267.3|529
1633907100000|2021-10-10 23:05:00|7274.3|7273.3|7252.3|7251.3|7274.8|7273.8|7251.3|7250.3|572
1633907400000|2021-10-10 23:10:00|7251.8|7250.8|7265.8|7264.8|7266.3|7265.3|7249.3|7248.3|779
1633907700000|2021-10-10 23:15:00|7266.3|7265.3|7259.8|7258.8|7266.3|7265.3|7253.3|7252.3|531
1633908000000|2021-10-10 23:20:00|7259.3|7258.3|7256.8|7255.8|7260.3|7259.3|7254.8|7253.8|362
1633908300000|2021-10-10 23:25:00|7257.3|7256.3|7264.3|7263.3|7266.3|7265.3|7257.3|7256.3|299
1633908600000|2021-10-10 23:30:00|7263.8|7262.8|7263.3|7262.3|7272.3|7271.3|7262.3|7261.3|411
1633908900000|2021-10-10 23:35:00|7263.8|7262.8|7242.3|7241.3|7263.8|7262.8|7238.3|7237.3|831
1633909200000|2021-10-10 23:40:00|7240.8|7239.8|7252.8|7251.8|7253.3|7252.3|7239.8|7238.8|699
1633909500000|2021-10-10 23:45:00|7253.3|7252.3|7242.3|7241.3|7253.3|7252.3|7241.3|7240.3|399
1633909800000|2021-10-10 23:50:00|7243.3|7242.3|7247.3|7246.3|7250.3|7249.3|7241.3|7240.3|248
1633910100000|2021-10-10 23:55:00|7246.8|7245.8|7247.3|7246.3|7255.8|7254.8|7244.3|7243.3|367
1633910400000|2021-10-11 00:00:00|7247.8|7246.8|7245.3|7244.3|7247.8|7246.8|7241.3|7240.3|324
1633910700000|2021-10-11 00:05:00|7245.8|7244.8|7249.3|7248.3|7252.8|7251.8|7244.8|7243.8|354
1633911000000|2021-10-11 00:10:00|7248.8|7247.8|7245.3|7244.3|7248.8|7247.8|7241.3|7240.3|210
1633911300000|2021-10-11 00:15:00|7245.8|7244.8|7250.8|7249.8|7252.3|7251.3|7245.3|7244.3|232
1633911600000|2021-10-11 00:20:00|7250.3|7249.3|7258.3|7257.3|7258.3|7257.3|7249.8|7248.8|298
1633911900000|2021-10-11 00:25:00|7257.8|7256.8|7260.8|7259.8|7261.3|7260.3|7254.3|7253.3|195
1633912200000|2021-10-11 00:30:00|7261.3|7260.3|7264.8|7263.8|7265.8|7264.8|7257.3|7256.3|223
1633912500000|2021-10-11 00:35:00|7265.3|7264.3|7270.3|7269.3|7271.3|7270.3|7259.3|7258.3|356
1633912800000|2021-10-11 00:40:00|7270.8|7269.8|7260.8|7259.8|7270.8|7269.8|7259.3|7258.3|268
1633913100000|2021-10-11 00:45:00|7260.3|7259.3|7263.3|7262.3|7264.3|7263.3|7257.3|7256.3|231
1633913400000|2021-10-11 00:50:00|7262.8|7261.8|7267.3|7266.3|7267.3|7266.3|7258.3|7257.3|191
1633913700000|2021-10-11 00:55:00|7266.8|7265.8|7266.8|7265.8|7268.3|7267.3|7264.3|7263.3|115
1633914000000|2021-10-11 01:00:00|7267.3|7266.3|7279.3|7278.3|7279.3|7278.3|7264.3|7263.3|287
1633914300000|2021-10-11 01:05:00|7278.3|7277.3|7271.8|7270.8|7279.3|7278.3|7271.3|7270.3|263
1633914600000|2021-10-11 01:10:00|7271.3|7270.3|7272.3|7271.3|7275.3|7274.3|7269.3|7268.3|154
1633914900000|2021-10-11 01:15:00|7272.8|7271.8|7273.3|7272.3|7273.3|7272.3|7266.3|7265.3|221
1633915200000|2021-10-11 01:20:00|7273.8|7272.8|7274.8|7273.8|7276.3|7275.3|7269.3|7268.3|131
1633915500000|2021-10-11 01:25:00|7275.3|7274.3|7273.3|7272.3|7277.3|7276.3|7273.3|7272.3|164
1633915800000|2021-10-11 01:30:00|7273.8|7272.8|7278.3|7277.3|7278.3|7277.3|7273.3|7272.3|289
1633916100000|2021-10-11 01:35:00|7278.8|7277.8|7280.3|7279.3|7282.8|7281.8|7276.3|7275.3|258
1633916400000|2021-10-11 01:40:00|7280.8|7279.8|7281.3|7280.3|7284.3|7283.3|7279.3|7278.3|182
1633916700000|2021-10-11 01:45:00|7280.8|7279.8|7272.3|7271.3|7281.3|7280.3|7271.3|7270.3|186
1633917000000|2021-10-11 01:50:00|7271.3|7270.3|7273.3|7272.3|7273.3|7272.3|7267.3|7266.3|182
1633917300000|2021-10-11 01:55:00|7272.8|7271.8|7272.8|7271.8|7275.3|7274.3|7271.3|7270.3|121
1633917600000|2021-10-11 02:00:00|7273.3|7272.3|7273.3|7272.3|7278.3|7277.3|7272.3|7271.3|96
1633917900000|2021-10-11 02:05:00|7273.8|7272.8|7278.3|7277.3|7279.3|7278.3|7272.3|7271.3|116
1633918200000|2021-10-11 02:10:00|7277.8|7276.8|7278.3|7277.3|7279.8|7278.8|7275.3|7274.3|68
1633918500000|2021-10-11 02:15:00|7277.8|7276.8|7278.3|7277.3|7278.3|7277.3|7276.3|7275.3|54
1633918800000|2021-10-11 02:20:00|7278.8|7277.8|7279.3|7278.3|7281.3|7280.3|7278.3|7277.3|107
1633919100000|2021-10-11 02:25:00|7279.8|7278.8|7280.8|7279.8|7282.3|7281.3|7277.3|7276.3|127
1633919400000|2021-10-11 02:30:00|7280.3|7279.3|7278.3|7277.3|7281.3|7280.3|7276.3|7275.3|231
1633919700000|2021-10-11 02:35:00|7278.8|7277.8|7273.3|7272.3|7279.3|7278.3|7271.3|7270.3|210
1633920000000|2021-10-11 02:40:00|7273.8|7272.8|7274.8|7273.8|7275.3|7274.3|7273.3|7272.3|114
1633920300000|2021-10-11 02:45:00|7274.3|7273.3|7271.3|7270.3|7274.8|7273.8|7270.3|7269.3|115
1633920600000|2021-10-11 02:50:00|7270.8|7269.8|7268.3|7267.3|7271.3|7270.3|7268.3|7267.3|139
1633920900000|2021-10-11 02:55:00|7268.8|7267.8|7269.3|7268.3|7271.3|7270.3|7268.3|7267.3|104
1633921200000|2021-10-11 03:00:00|7268.8|7267.8|7271.3|7270.3|7273.3|7272.3|7268.3|7267.3|97
1633921500000|2021-10-11 03:05:00|7272.3|7271.3|7271.3|7270.3|7274.3|7273.3|7266.3|7265.3|200
1633921800000|2021-10-11 03:10:00|7272.8|7271.8|7275.8|7274.8|7277.3|7276.3|7270.8|7269.8|150
1633922100000|2021-10-11 03:15:00|7276.3|7275.3|7276.3|7275.3|7278.3|7277.3|7273.3|7272.3|159
1633922400000|2021-10-11 03:20:00|7276.8|7275.8|7277.3|7276.3|7277.3|7276.3|7274.3|7273.3|138
1633922700000|2021-10-11 03:25:00|7278.3|7277.3|7278.3|7277.3|7281.8|7280.8|7277.3|7276.3|114
1633923000000|2021-10-11 03:30:00|7277.8|7276.8|7278.3|7277.3|7280.3|7279.3|7277.3|7276.3|130
1633923300000|2021-10-11 03:35:00|7279.3|7278.3|7277.8|7276.8|7282.3|7281.3|7277.3|7276.3|154
1633923600000|2021-10-11 03:40:00|7277.3|7276.3|7278.3|7277.3|7278.3|7277.3|7276.3|7275.3|68
1633923900000|2021-10-11 03:45:00|7278.8|7277.8|7278.3|7277.3|7280.3|7279.3|7277.8|7276.8|95
1633924200000|2021-10-11 03:50:00|7278.8|7277.8|7277.3|7276.3|7280.3|7279.3|7277.3|7276.3|119
1633924500000|2021-10-11 03:55:00|7277.8|7276.8|7281.3|7280.3|7282.3|7281.3|7277.3|7276.3|94
1633924800000|2021-10-11 04:00:00|7280.3|7279.3|7284.3|7283.3|7285.3|7284.3|7280.3|7279.3|121
1633925100000|2021-10-11 04:05:00|7283.8|7282.8|7280.3|7279.3|7283.8|7282.8|7280.3|7279.3|178
1633925400000|2021-10-11 04:10:00|7281.3|7280.3|7281.3|7280.3|7284.3|7283.3|7278.3|7277.3|232
1633925700000|2021-10-11 04:15:00|7281.8|7280.8|7285.3|7284.3|7287.3|7286.3|7281.3|7280.3|216
1633926000000|2021-10-11 04:20:00|7284.8|7283.8|7287.3|7286.3|7287.3|7286.3|7283.3|7282.3|94
1633926300000|2021-10-11 04:25:00|7287.8|7286.8|7286.3|7285.3|7288.3|7287.3|7286.3|7285.3|99
1633926600000|2021-10-11 04:30:00|7286.8|7285.8|7286.3|7285.3|7287.3|7286.3|7285.3|7284.3|125
1633926900000|2021-10-11 04:35:00|7286.8|7285.8|7283.8|7282.8|7287.3|7286.3|7283.3|7282.3|115
1633927200000|2021-10-11 04:40:00|7284.3|7283.3|7287.3|7286.3|7287.3|7286.3|7283.3|7282.3|97
1633927500000|2021-10-11 04:45:00|7287.8|7286.8|7290.3|7289.3|7292.3|7291.3|7287.8|7286.8|197
1633927800000|2021-10-11 04:50:00|7290.8|7289.8|7293.3|7292.3|7293.3|7292.3|7288.3|7287.3|187
1633928100000|2021-10-11 04:55:00|7292.8|7291.8|7285.3|7284.3|7293.3|7292.3|7284.8|7283.8|413
1633928400000|2021-10-11 05:00:00|7285.7|7283.7|7290.2|7288.2|7292.2|7290.2|7281.7|7279.7|837
1633928700000|2021-10-11 05:05:00|7289.7|7287.7|7293.2|7291.2|7296.7|7294.7|7287.7|7285.7|1052
1633929000000|2021-10-11 05:10:00|7292.7|7290.7|7290.7|7288.7|7295.7|7293.7|7289.7|7287.7|656
1633929300000|2021-10-11 05:15:00|7291.2|7289.2|7289.7|7287.7|7291.7|7289.7|7288.7|7286.7|321
1633929600000|2021-10-11 05:20:00|7289.2|7287.2|7293.2|7291.2|7293.2|7291.2|7288.7|7286.7|203
1633929900000|2021-10-11 05:25:00|7293.7|7291.7|7288.2|7286.2|7293.7|7291.7|7287.2|7285.2|539
1633930200000|2021-10-11 05:30:00|7291.1|7287.1|7290.5|7286.5|7292.6|7288.6|7289.9|7285.9|0
1633930500000|2021-10-11 05:35:00|7290.7|7286.7|7292|7288|7292.4|7288.4|7289.8|7285.8|0
1633930800000|2021-10-11 05:40:00|7292.2|7288.2|7293.3|7289.3|7294|7290|7290.4|7286.4|0
1633931100000|2021-10-11 05:45:00|7292.9|7288.9|7294.7|7290.7|7296.3|7292.3|7292.4|7288.4|0
1633931400000|2021-10-11 05:50:00|7294.5|7290.5|7294|7290|7296|7292|7292.5|7288.5|0
1633931700000|2021-10-11 05:55:00|7294.2|7290.2|7294.8|7290.8|7295.2|7291.2|7292.8|7288.8|0
1633932000000|2021-10-11 06:00:00|7294.9|7290.9|7295.2|7291.2|7300|7296|7294.1|7290.1|0
1633932300000|2021-10-11 06:05:00|7295.4|7291.4|7284.9|7280.9|7296.4|7292.4|7284|7280|0
1633932600000|2021-10-11 06:10:00|7283.7|7280.7|7275.2|7272.2|7283.7|7280.7|7274.7|7271.7|281
1633932900000|2021-10-11 06:15:00|7276.2|7273.2|7270.2|7267.2|7276.2|7273.2|7269.2|7266.2|104
1633933200000|2021-10-11 06:20:00|7270.7|7267.7|7269.2|7266.2|7272.7|7269.7|7268.2|7265.2|79
1633933500000|2021-10-11 06:25:00|7269.7|7266.7|7268.7|7265.7|7271.2|7268.2|7267.2|7264.2|71
1633933800000|2021-10-11 06:30:00|7268.2|7265.2|7264.7|7261.7|7268.7|7265.7|7261.7|7258.7|74
1633934100000|2021-10-11 06:35:00|7265.2|7262.2|7269.7|7266.7|7270.7|7267.7|7263.7|7260.7|38
1633934400000|2021-10-11 06:40:00|7269.2|7266.2|7269.7|7266.7|7271.7|7268.7|7267.7|7264.7|37
1633934700000|2021-10-11 06:45:00|7270.2|7267.2|7272.2|7269.2|7272.7|7269.7|7269.7|7266.7|31
1633935000000|2021-10-11 06:50:00|7272.7|7269.7|7272.2|7269.2|7272.7|7269.7|7269.2|7266.2|26
1633935300000|2021-10-11 06:55:00|7271.7|7268.7|7271.7|7268.7|7273.2|7270.2|7270.2|7267.2|36
1633935600000|2021-10-11 07:00:00|7272.2|7269.2|7270.7|7267.7|7273.2|7270.2|7264.2|7261.2|157
1633935900000|2021-10-11 07:05:00|7270.2|7267.2|7283.7|7280.7|7285.2|7282.2|7270.2|7267.2|116
1633936200000|2021-10-11 07:10:00|7283.2|7280.2|7282.2|7279.2|7285.2|7282.2|7280.2|7277.2|110
1633936500000|2021-10-11 07:15:00|7282.7|7279.7|7283.2|7280.2|7285.2|7282.2|7279.2|7276.2|90
1633936800000|2021-10-11 07:20:00|7283.7|7280.7|7283.2|7280.2|7285.2|7282.2|7281.7|7278.7|44
1633937100000|2021-10-11 07:25:00|7282.7|7279.7|7280.7|7277.7|7284.2|7281.2|7279.2|7276.2|57
1633937400000|2021-10-11 07:30:00|7281.2|7278.2|7281.7|7278.7|7283.7|7280.7|7280.2|7277.2|35
1633937700000|2021-10-11 07:35:00|7281.2|7278.2|7273.7|7270.7|7282.7|7279.7|7273.2|7270.2|53
1633938000000|2021-10-11 07:40:00|7273.2|7270.2|7267.7|7264.7|7274.2|7271.2|7267.2|7264.2|60
1633938300000|2021-10-11 07:45:00|7268.2|7265.2|7274.7|7271.7|7275.7|7272.7|7267.7|7264.7|76
1633938600000|2021-10-11 07:50:00|7275.2|7272.2|7270.2|7267.2|7275.2|7272.2|7269.7|7266.7|89
1633938900000|2021-10-11 07:55:00|7269.7|7266.7|7272.2|7269.2|7274.2|7271.2|7268.2|7265.2|40
1633939200000|2021-10-11 08:00:00|7272.7|7269.7|7278.2|7275.2|7279.2|7276.2|7271.2|7268.2|84
1633939500000|2021-10-11 08:05:00|7277.7|7274.7|7272.2|7269.2|7278.2|7275.2|7271.2|7268.2|37
1633939800000|2021-10-11 08:10:00|7272.7|7269.7|7276.2|7273.2|7276.2|7273.2|7272.2|7269.2|20
1633940100000|2021-10-11 08:15:00|7275.7|7272.7|7277.7|7274.7|7277.7|7274.7|7275.2|7272.2|84
1633940400000|2021-10-11 08:20:00|7277.2|7274.2|7266.7|7263.7|7277.7|7274.7|7265.7|7262.7|66
1633940700000|2021-10-11 08:25:00|7266.2|7263.2|7274.7|7271.7|7275.2|7272.2|7265.7|7262.7|55
1633941000000|2021-10-11 08:30:00|7275.2|7272.2|7278.2|7275.2|7279.7|7276.7|7274.7|7271.7|18
1633941300000|2021-10-11 08:35:00|7278.7|7275.7|7275.2|7272.2|7278.7|7275.7|7274.2|7271.2|36
1633941600000|2021-10-11 08:40:00|7275.7|7272.7|7272.7|7269.7|7275.7|7272.7|7269.2|7266.2|55
1633941900000|2021-10-11 08:45:00|7272.2|7269.2|7269.7|7266.7|7273.2|7270.2|7268.2|7265.2|41
1633942200000|2021-10-11 08:50:00|7270.2|7267.2|7272.7|7269.7|7273.2|7270.2|7269.2|7266.2|13
1633942500000|2021-10-11 08:55:00|7273.2|7270.2|7275.7|7272.7|7276.2|7273.2|7272.7|7269.7|7
1633942800000|2021-10-11 09:00:00|7275.2|7272.2|7275.2|7272.2|7277.7|7274.7|7274.7|7271.7|27
1633943100000|2021-10-11 09:05:00|7275.7|7272.7|7278.2|7275.2|7280.2|7277.2|7275.2|7272.2|50
1633943400000|2021-10-11 09:10:00|7278.7|7275.7|7275.7|7272.7|7280.2|7277.2|7275.7|7272.7|13
1633943700000|2021-10-11 09:15:00|7275.2|7272.2|7274.7|7271.7|7276.2|7273.2|7274.2|7271.2|16
1633944000000|2021-10-11 09:20:00|7274.2|7271.2|7275.2|7272.2|7276.2|7273.2|7274.2|7271.2|31
1633944300000|2021-10-11 09:25:00|7275.7|7272.7|7274.7|7271.7|7277.2|7274.2|7274.7|7271.7|10
1633944600000|2021-10-11 09:30:00|7275.2|7272.2|7273.2|7270.2|7275.2|7272.2|7270.2|7267.2|34
1633944900000|2021-10-11 09:35:00|7272.7|7269.7|7275.2|7272.2|7276.2|7273.2|7272.7|7269.7|3
1633945200000|2021-10-11 09:40:00|7275.7|7272.7|7276.2|7273.2|7276.2|7273.2|7275.2|7272.2|1
1633945500000|2021-10-11 09:45:00|7275.7|7272.7|7274.7|7271.7|7277.2|7274.2|7274.7|7271.7|10
1633945800000|2021-10-11 09:50:00|7275.2|7272.2|7278.7|7275.7|7279.2|7276.2|7274.2|7271.2|17
1633946100000|2021-10-11 09:55:00|7279.2|7276.2|7279.2|7276.2|7281.7|7278.7|7278.7|7275.7|23
1633946400000|2021-10-11 10:00:00|7279.7|7276.7|7273.2|7270.2|7281.2|7278.2|7273.2|7270.2|12
1633946700000|2021-10-11 10:05:00|7272.7|7269.7|7278.2|7275.2|7278.2|7275.2|7272.7|7269.7|19
1633947000000|2021-10-11 10:10:00|7277.7|7274.7|7277.2|7274.2|7279.7|7276.7|7276.7|7273.7|11
1633947300000|2021-10-11 10:15:00|7276.7|7273.7|7275.7|7272.7|7278.2|7275.2|7274.7|7271.7|10
1633947600000|2021-10-11 10:20:00|7276.2|7273.2|7274.2|7271.2|7276.2|7273.2|7272.7|7269.7|47
1633947900000|2021-10-11 10:25:00|7273.7|7270.7|7271.7|7268.7|7274.2|7271.2|7270.7|7267.7|4
1633948200000|2021-10-11 10:30:00|7271.2|7268.2|7271.7|7268.7|7273.2|7270.2|7270.7|7267.7|20
1633948500000|2021-10-11 10:35:00|7271.2|7268.2|7269.2|7266.2|7272.2|7269.2|7268.2|7265.2|25
1633948800000|2021-10-11 10:40:00|7269.7|7266.7|7266.2|7263.2|7270.2|7267.2|7266.2|7263.2|18
1633949100000|2021-10-11 10:45:00|7265.7|7262.7|7263.2|7260.2|7266.2|7263.2|7261.2|7258.2|76
1633949400000|2021-10-11 10:50:00|7262.7|7259.7|7265.7|7262.7|7267.2|7264.2|7261.7|7258.7|35
1633949700000|2021-10-11 10:55:00|7265.2|7262.2|7264.7|7261.7|7265.2|7262.2|7262.2|7259.2|11
1633950000000|2021-10-11 11:00:00|7264.2|7261.2|7264.7|7261.7|7266.2|7263.2|7262.7|7259.7|59
1633950300000|2021-10-11 11:05:00|7265.2|7262.2|7267.7|7264.7|7268.2|7265.2|7263.2|7260.2|12
1633950600000|2021-10-11 11:10:00|7267.2|7264.2|7268.2|7265.2|7268.7|7265.7|7264.7|7261.7|33
1633950900000|2021-10-11 11:15:00|7268.7|7265.7|7270.2|7267.2|7271.2|7268.2|7268.2|7265.2|16
1633951200000|2021-10-11 11:20:00|7269.7|7266.7|7270.2|7267.2|7271.2|7268.2|7269.2|7266.2|29
1633951500000|2021-10-11 11:25:00|7270.7|7267.7|7272.7|7269.7|7273.2|7270.2|7269.7|7266.7|41
1633951800000|2021-10-11 11:30:00|7272.2|7269.2|7269.7|7266.7|7272.7|7269.7|7269.7|7266.7|14
1633952100000|2021-10-11 11:35:00|7270.2|7267.2|7267.7|7264.7|7270.2|7267.2|7267.7|7264.7|13
1633952400000|2021-10-11 11:40:00|7268.2|7265.2|7267.7|7264.7|7269.2|7266.2|7267.2|7264.2|10
1633952700000|2021-10-11 11:45:00|7268.2|7265.2|7268.7|7265.7|7269.2|7266.2|7266.2|7263.2|11
1633953000000|2021-10-11 11:50:00|7268.2|7265.2|7265.7|7262.7|7268.7|7265.7|7265.2|7262.2|14
1633953300000|2021-10-11 11:55:00|7265.2|7262.2|7266.7|7263.7|7267.7|7264.7|7263.2|7260.2|9
1633953600000|2021-10-11 12:00:00|7266.2|7263.2|7265.2|7262.2|7266.7|7263.7|7262.7|7259.7|12
1633953900000|2021-10-11 12:05:00|7265.7|7262.7|7262.7|7259.7|7267.2|7264.2|7261.7|7258.7|31
1633954200000|2021-10-11 12:10:00|7262.2|7259.2|7262.2|7259.2|7263.2|7260.2|7261.2|7258.2|19
1633954500000|2021-10-11 12:15:00|7262.7|7259.7|7264.7|7261.7|7265.2|7262.2|7262.2|7259.2|12
1633954800000|2021-10-11 12:20:00|7264.2|7261.2|7268.2|7265.2|7268.2|7265.2|7264.2|7261.2|10
1633955100000|2021-10-11 12:25:00|7267.7|7264.7|7271.7|7268.7|7271.7|7268.7|7267.2|7264.2|7
1633955400000|2021-10-11 12:30:00|7271.2|7268.2|7275.2|7272.2|7276.2|7273.2|7269.2|7266.2|40
1633955700000|2021-10-11 12:35:00|7274.7|7271.7|7275.7|7272.7|7277.2|7274.2|7273.7|7270.7|74
1633956000000|2021-10-11 12:40:00|7275.2|7272.2|7277.2|7274.2|7277.7|7274.7|7275.2|7272.2|5
1633956300000|2021-10-11 12:45:00|7277.7|7274.7|7275.7|7272.7|7277.7|7274.7|7275.2|7272.2|15
1633956600000|2021-10-11 12:50:00|7276.2|7273.2|7276.2|7273.2|7277.2|7274.2|7275.2|7272.2|15
1633956900000|2021-10-11 12:55:00|7276.7|7273.7|7274.2|7271.2|7277.7|7274.7|7273.7|7270.7|72
1633957200000|2021-10-11 13:00:00|7273.7|7270.7|7275.7|7272.7|7276.2|7273.2|7273.2|7270.2|89
1633957500000|2021-10-11 13:05:00|7276.2|7273.2|7276.2|7273.2|7277.2|7274.2|7275.2|7272.2|24
1633957800000|2021-10-11 13:10:00|7276.7|7273.7|7281.7|7278.7|7281.7|7278.7|7276.7|7273.7|38
1633958100000|2021-10-11 13:15:00|7282.2|7279.2|7280.2|7277.2|7283.2|7280.2|7280.2|7277.2|44
1633958400000|2021-10-11 13:20:00|7280.7|7277.7|7279.7|7276.7|7280.7|7277.7|7279.2|7276.2|23
1633958700000|2021-10-11 13:25:00|7280.2|7277.2|7280.2|7277.2|7281.2|7278.2|7279.2|7276.2|39
1633959000000|2021-10-11 13:30:00|7280.7|7277.7|7279.2|7276.2|7284.2|7281.2|7278.2|7275.2|132
1633959300000|2021-10-11 13:35:00|7279.7|7276.7|7278.2|7275.2|7282.2|7279.2|7277.2|7274.2|96
1633959600000|2021-10-11 13:40:00|7278.7|7275.7|7284.2|7281.2|7284.2|7281.2|7278.2|7275.2|127
1633959900000|2021-10-11 13:45:00|7283.7|7280.7|7286.2|7283.2|7288.2|7285.2|7282.7|7279.7|56
1633960200000|2021-10-11 13:50:00|7286.7|7283.7|7292.7|7289.7|7294.2|7291.2|7286.2|7283.2|85
1633960500000|2021-10-11 13:55:00|7293.2|7290.2|7295.2|7292.2|7295.2|7292.2|7292.2|7289.2|76
1633960800000|2021-10-11 14:00:00|7296.2|7293.2|7294.2|7291.2|7297.2|7294.2|7294.2|7291.2|70
1633961100000|2021-10-11 14:05:00|7294.7|7291.7|7290.7|7287.7|7295.2|7292.2|7290.2|7287.2|82
1633961400000|2021-10-11 14:10:00|7291.2|7288.2|7291.7|7288.7|7295.2|7292.2|7290.2|7287.2|65
1633961700000|2021-10-11 14:15:00|7292.2|7289.2|7293.2|7290.2|7294.2|7291.2|7291.2|7288.2|148
1633962000000|2021-10-11 14:20:00|7293.7|7290.7|7298.7|7295.7|7298.7|7295.7|7293.2|7290.2|159
1633962300000|2021-10-11 14:25:00|7299.2|7296.2|7299.2|7296.2|7299.7|7296.7|7296.2|7293.2|60
1633962600000|2021-10-11 14:30:00|7298.7|7295.7|7299.2|7296.2|7299.7|7296.7|7298.2|7295.2|131
1633962900000|2021-10-11 14:35:00|7298.7|7295.7|7298.2|7295.2|7299.2|7296.2|7297.2|7294.2|32
1633963200000|2021-10-11 14:40:00|7297.7|7294.7|7297.2|7294.2|7298.2|7295.2|7294.7|7291.7|69
1633963500000|2021-10-11 14:45:00|7296.7|7293.7|7295.2|7292.2|7297.2|7294.2|7295.2|7292.2|72
1633963800000|2021-10-11 14:50:00|7295.7|7292.7|7298.2|7295.2|7299.2|7296.2|7295.2|7292.2|31
1633964100000|2021-10-11 14:55:00|7298.7|7295.7|7296.2|7293.2|7299.2|7296.2|7295.7|7292.7|38
1633964400000|2021-10-11 15:00:00|7295.7|7292.7|7298.2|7295.2|7298.2|7295.2|7295.7|7292.7|62
1633964700000|2021-10-11 15:05:00|7297.7|7294.7|7297.2|7294.2|7298.2|7295.2|7295.7|7292.7|35
1633965000000|2021-10-11 15:10:00|7297.7|7294.7|7298.2|7295.2|7300.2|7297.2|7297.7|7294.7|101
1633965300000|2021-10-11 15:15:00|7298.7|7295.7|7295.7|7292.7|7299.2|7296.2|7295.2|7292.2|129
1633965600000|2021-10-11 15:20:00|7296.2|7293.2|7302.2|7299.2|7303.2|7300.2|7295.7|7292.7|219
1633965900000|2021-10-11 15:25:00|7301.7|7298.7|7303.2|7300.2|7303.2|7300.2|7300.2|7297.2|122
1633966200000|2021-10-11 15:30:00|7302.7|7299.7|7306.2|7303.2|7306.2|7303.2|7301.2|7298.2|141
1633966500000|2021-10-11 15:35:00|7305.7|7302.7|7308.7|7305.7|7309.2|7306.2|7304.2|7301.2|49
1633966800000|2021-10-11 15:40:00|7309.2|7306.2|7308.2|7305.2|7310.2|7307.2|7307.7|7304.7|13
1633967100000|2021-10-11 15:45:00|7308.7|7305.7|7306.2|7303.2|7308.7|7305.7|7305.2|7302.2|25
1633967400000|2021-10-11 15:50:00|7306.7|7303.7|7305.2|7302.2|7307.2|7304.2|7303.7|7300.7|39
1633967700000|2021-10-11 15:55:00|7304.7|7301.7|7307.2|7304.2|7307.2|7304.2|7304.2|7301.2|21
1633968000000|2021-10-11 16:00:00|7306.7|7303.7|7302.2|7299.2|7308.2|7305.2|7301.2|7298.2|23
1633968300000|2021-10-11 16:05:00|7301.7|7298.7|7302.2|7299.2|7303.2|7300.2|7298.2|7295.2|80
1633968600000|2021-10-11 16:10:00|7302.7|7299.7|7298.2|7295.2|7303.2|7300.2|7297.2|7294.2|29
1633968900000|2021-10-11 16:15:00|7297.2|7294.2|7297.2|7294.2|7298.2|7295.2|7296.2|7293.2|24
1633969200000|2021-10-11 16:20:00|7297.7|7294.7|7300.2|7297.2|7300.2|7297.2|7296.7|7293.7|14
1633969500000|2021-10-11 16:25:00|7299.7|7296.7|7301.2|7298.2|7301.2|7298.2|7299.2|7296.2|21
1633969800000|2021-10-11 16:30:00|7300.7|7297.7|7299.7|7296.7|7301.2|7298.2|7299.7|7296.7|20
1633970100000|2021-10-11 16:35:00|7299.2|7296.2|7298.7|7295.7|7300.7|7297.7|7298.2|7295.2|19
1633970400000|2021-10-11 16:40:00|7298.2|7295.2|7297.2|7294.2|7299.2|7296.2|7296.2|7293.2|22
1633970700000|2021-10-11 16:45:00|7296.7|7293.7|7296.2|7293.2|7298.7|7295.7|7296.2|7293.2|20
1633971000000|2021-10-11 16:50:00|7295.7|7292.7|7293.2|7290.2|7296.2|7293.2|7291.2|7288.2|27
1633971300000|2021-10-11 16:55:00|7292.7|7289.7|7292.7|7289.7|7294.2|7291.2|7291.2|7288.2|10
1633971600000|2021-10-11 17:00:00|7293.2|7290.2|7286.7|7283.7|7293.2|7290.2|7285.2|7282.2|52
1633971900000|2021-10-11 17:05:00|7286.2|7283.2|7286.7|7283.7|7287.2|7284.2|7283.2|7280.2|95
1633972200000|2021-10-11 17:10:00|7286.2|7283.2|7287.2|7284.2|7289.2|7286.2|7285.2|7282.2|68
1633972500000|2021-10-11 17:15:00|7288.2|7285.2|7288.2|7285.2|7289.2|7286.2|7287.2|7284.2|123
1633972800000|2021-10-11 17:20:00|7288.7|7285.7|7281.7|7278.7|7289.2|7286.2|7281.2|7278.2|35
1633973100000|2021-10-11 17:25:00|7281.2|7278.2|7278.2|7275.2|7281.7|7278.7|7276.7|7273.7|22
1633973400000|2021-10-11 17:30:00|7277.7|7274.7|7278.7|7275.7|7279.2|7276.2|7276.2|7273.2|15
1633973700000|2021-10-11 17:35:00|7279.2|7276.2|7280.7|7277.7|7281.2|7278.2|7278.2|7275.2|26
1633974000000|2021-10-11 17:40:00|7280.2|7277.2|7281.2|7278.2|7282.2|7279.2|7280.2|7277.2|58
1633974300000|2021-10-11 17:45:00|7280.7|7277.7|7276.7|7273.7|7280.7|7277.7|7274.2|7271.2|61
1633974600000|2021-10-11 17:50:00|7276.2|7273.2|7278.2|7275.2|7278.7|7275.7|7275.2|7272.2|27
1633974900000|2021-10-11 17:55:00|7277.7|7274.7|7277.2|7274.2|7278.2|7275.2|7276.2|7273.2|34
1633975200000|2021-10-11 18:00:00|7277.7|7274.7|7278.2|7275.2|7278.2|7275.2|7276.2|7273.2|17
1633975500000|2021-10-11 18:05:00|7277.7|7274.7|7280.2|7277.2|7280.2|7277.2|7277.2|7274.2|12
1633975800000|2021-10-11 18:10:00|7281.2|7278.2|7283.2|7280.2|7283.7|7280.7|7281.2|7278.2|13
1633976100000|2021-10-11 18:15:00|7283.7|7280.7|7281.2|7278.2|7284.2|7281.2|7280.7|7277.7|14
1633976400000|2021-10-11 18:20:00|7280.7|7277.7|7277.2|7274.2|7281.2|7278.2|7276.7|7273.7|6
1633976700000|2021-10-11 18:25:00|7276.7|7273.7|7276.2|7273.2|7277.2|7274.2|7274.2|7271.2|20
1633977000000|2021-10-11 18:30:00|7275.7|7272.7|7277.2|7274.2|7279.2|7276.2|7275.2|7272.2|7
1633977300000|2021-10-11 18:35:00|7277.7|7274.7|7274.7|7271.7|7277.7|7274.7|7274.2|7271.2|11
1633977600000|2021-10-11 18:40:00|7274.2|7271.2|7277.7|7274.7|7278.7|7275.7|7274.2|7271.2|3
1633977900000|2021-10-11 18:45:00|7278.2|7275.2|7279.2|7276.2|7279.7|7276.7|7276.2|7273.2|11
1633978200000|2021-10-11 18:50:00|7278.7|7275.7|7277.2|7274.2|7279.2|7276.2|7274.7|7271.7|14
1633978500000|2021-10-11 18:55:00|7276.7|7273.7|7280.2|7277.2|7281.2|7278.2|7275.7|7272.7|16
1633978800000|2021-10-11 19:00:00|7279.7|7276.7|7281.2|7278.2|7282.2|7279.2|7279.2|7276.2|15
1633979100000|2021-10-11 19:05:00|7280.7|7277.7|7276.2|7273.2|7281.2|7278.2|7274.7|7271.7|22
1633979400000|2021-10-11 19:10:00|7275.7|7272.7|7278.2|7275.2|7278.7|7275.7|7275.2|7272.2|21
1633979700000|2021-10-11 19:15:00|7277.7|7274.7|7273.7|7270.7|7277.7|7274.7|7273.7|7270.7|8
1633980000000|2021-10-11 19:20:00|7274.2|7271.2|7271.2|7268.2|7275.2|7272.2|7270.2|7267.2|51
1633980300000|2021-10-11 19:25:00|7271.7|7268.7|7269.2|7266.2|7272.2|7269.2|7269.2|7266.2|23
1633980600000|2021-10-11 19:30:00|7269.7|7266.7|7270.2|7267.2|7272.2|7269.2|7269.2|7266.2|26
1633980900000|2021-10-11 19:35:00|7269.7|7266.7|7269.2|7266.2|7270.7|7267.7|7269.2|7266.2|12
1633981200000|2021-10-11 19:40:00|7269.7|7266.7|7268.7|7265.7|7270.2|7267.2|7268.2|7265.2|9
1633981500000|2021-10-11 19:45:00|7269.2|7266.2|7269.2|7266.2|7270.2|7267.2|7267.2|7264.2|54
1633981800000|2021-10-11 19:50:00|7268.7|7265.7|7265.2|7262.2|7268.7|7265.7|7264.2|7261.2|53
1633982100000|2021-10-11 19:55:00|7264.7|7261.7|7263.7|7260.7|7266.2|7263.2|7263.7|7260.7|32
1633982400000|2021-10-11 20:00:00|7263.1|7259.1|7260.3|7256.3|7264|7260|7257.4|7253.4|0
1633982700000|2021-10-11 20:05:00|7260.7|7256.7|7261.7|7257.7|7261.7|7257.7|7257.8|7253.8|0
1633983000000|2021-10-11 20:10:00|7262.1|7258.1|7264.1|7260.1|7265.3|7261.3|7261.5|7257.5|0
1633983300000|2021-10-11 20:15:00|7263.7|7259.7|7263.5|7259.5|7263.9|7259.9|7262.1|7258.1|0
1633983600000|2021-10-11 20:20:00|7263.9|7259.9|7264.4|7260.4|7265.6|7261.6|7263.1|7259.1|0
1633983900000|2021-10-11 20:25:00|7264|7260|7264.4|7260.4|7264.8|7260.8|7262.7|7258.7|0
1633984200000|2021-10-11 20:30:00|7264|7260|7261.4|7257.4|7264.4|7260.4|7261.4|7257.4|0
1633984500000|2021-10-11 20:35:00|7261|7257|7259.2|7255.2|7262.1|7258.1|7258.8|7254.8|0
1633984800000|2021-10-11 20:40:00|7258.8|7254.8|7262.2|7258.2|7262.2|7258.2|7258.8|7254.8|0
1633985100000|2021-10-11 20:45:00|7262.6|7258.6|7263.5|7259.5|7263.6|7259.6|7261|7257|0
1633985400000|2021-10-11 20:50:00|7263.1|7259.1|7263.2|7259.2|7263.2|7259.2|7261.5|7257.5|0
1633985700000|2021-10-11 20:55:00|7263.6|7259.6|7263.8|7259.8|7267|7263|7263.4|7259.4|0
1633986000000|2021-10-11 21:00:00|7263.9|7259.9|7262.6|7258.6|7263.9|7259.9|7262.2|7258.2|0
1633986300000|2021-10-11 21:05:00|7262.8|7258.8|7263.3|7259.3|7263.4|7259.4|7262.8|7258.8|0
1633986600000|2021-10-11 21:10:00|7262.9|7258.9|7263.3|7259.3|7263.6|7259.6|7262.7|7258.7|0
1633986900000|2021-10-11 21:15:00|7263.2|7259.2|7262.8|7258.8|7263.4|7259.4|7262.8|7258.8|0
1633987200000|2021-10-11 21:20:00|7263.1|7259.1|7263|7259|7263.1|7259.1|7262.6|7258.6|0
1633987500000|2021-10-11 21:25:00|7263.2|7259.2|7263.5|7259.5|7263.5|7259.5|7263.1|7259.1|0
1633987800000|2021-10-11 21:30:00|7263.7|7259.7|7263.8|7259.8|7264.1|7260.1|7263.7|7259.7|0
1633988100000|2021-10-11 21:35:00|7263.9|7259.9|7264.4|7260.4|7264.4|7260.4|7263.7|7259.7|0
1633988400000|2021-10-11 21:40:00|7264.5|7260.5|7264.5|7260.5|7264.7|7260.7|7264.1|7260.1|0
1633988700000|2021-10-11 21:45:00|7264.8|7260.8|7264.6|7260.6|7264.9|7260.9|7264.6|7260.6|0
1633989000000|2021-10-11 21:50:00|7264.5|7260.5|7265.4|7261.4|7265.4|7261.4|7264.5|7260.5|0
1633989300000|2021-10-11 21:55:00|7265.5|7261.5|7265.2|7261.2|7265.7|7261.7|7265|7261|0
1633989600000|2021-10-11 22:00:00|7265.1|7261.1|7265|7261|7267.4|7263.4|7261.4|7257.4|0
1633989900000|2021-10-11 22:05:00|7265.4|7261.4|7260|7256|7266.5|7262.5|7258.4|7254.4|0
1633990200000|2021-10-11 22:10:00|7260.4|7256.4|7260.9|7256.9|7262.1|7258.1|7260|7256|0
1633990500000|2021-10-11 22:15:00|7260.5|7256.5|7263.5|7259.5|7264.3|7260.3|7260.5|7256.5|0
1633990800000|2021-10-11 22:20:00|7263.3|7259.3|7263.9|7259.9|7266.3|7262.3|7263.1|7259.1|0
1633991100000|2021-10-11 22:25:00|7263.5|7259.5|7261.8|7257.8|7263.7|7259.7|7261.4|7257.4|0
1633991400000|2021-10-11 22:30:00|7262.6|7258.6|7263.2|7259.2|7265.7|7261.7|7261.8|7257.8|0
1633991700000|2021-10-11 22:35:00|7262.7|7258.7|7261.2|7257.2|7262.7|7258.7|7260.1|7256.1|0
1633992000000|2021-10-11 22:40:00|7260.7|7256.7|7262|7258|7262|7258|7260.3|7256.3|0
1633992300000|2021-10-11 22:45:00|7261.6|7257.6|7259.5|7255.5|7262|7258|7259.1|7255.1|0
1633992600000|2021-10-11 22:50:00|7258.1|7256.1|7249.6|7247.6|7260.6|7258.6|7249.6|7247.6|420
1633992900000|2021-10-11 22:55:00|7250.1|7248.1|7250.6|7248.6|7250.6|7248.6|7246.6|7244.6|115
1633993200000|2021-10-11 23:00:00|7251.6|7249.6|7268.6|7267.6|7268.6|7267.6|7251.6|7249.6|567
1633993500000|2021-10-11 23:05:00|7269.1|7268.1|7277.1|7276.1|7279.1|7278.1|7267.1|7266.1|609
1633993800000|2021-10-11 23:10:00|7276.6|7275.6|7292.1|7291.1|7295.6|7294.6|7273.1|7272.1|855
1633994100000|2021-10-11 23:15:00|7293.1|7292.1|7284.6|7283.6|7294.1|7293.1|7282.1|7281.1|490
1633994400000|2021-10-11 23:20:00|7284.1|7283.1|7295.1|7294.1|7298.1|7297.1|7284.1|7283.1|434
1633994700000|2021-10-11 23:25:00|7294.1|7293.1|7294.1|7293.1|7296.1|7295.1|7289.1|7288.1|243
1633995000000|2021-10-11 23:30:00|7295.1|7294.1|7296.1|7295.1|7302.1|7301.1|7294.1|7293.1|321
1633995300000|2021-10-11 23:35:00|7296.6|7295.6|7305.1|7304.1|7308.1|7307.1|7292.1|7291.1|348
1633995600000|2021-10-11 23:40:00|7304.6|7303.6|7308.1|7307.1|7310.6|7309.6|7303.1|7302.1|354
1633995900000|2021-10-11 23:45:00|7308.6|7307.6|7313.1|7312.1|7314.1|7313.1|7301.1|7300.1|412
1633996200000|2021-10-11 23:50:00|7314.1|7313.1|7314.6|7313.6|7316.1|7315.1|7311.1|7310.1|309
1633996500000|2021-10-11 23:55:00|7315.1|7314.1|7319.1|7318.1|7320.1|7319.1|7312.1|7311.1|334
1633996800000|2021-10-12 00:00:00|7318.6|7317.6|7314.1|7313.1|7326.1|7325.1|7310.1|7309.1|713
1633997100000|2021-10-12 00:05:00|7315.1|7314.1|7313.6|7312.6|7317.1|7316.1|7312.1|7311.1|545
1633997400000|2021-10-12 00:10:00|7313.1|7312.1|7309.1|7308.1|7316.1|7315.1|7308.1|7307.1|784
1633997700000|2021-10-12 00:15:00|7308.6|7307.6|7300.6|7299.6|7311.6|7310.6|7297.1|7296.1|580
1633998000000|2021-10-12 00:20:00|7301.1|7300.1|7304.1|7303.1|7306.6|7305.6|7299.6|7298.6|220
1633998300000|2021-10-12 00:25:00|7303.6|7302.6|7297.6|7296.6|7308.6|7307.6|7297.1|7296.1|359
1633998600000|2021-10-12 00:30:00|7297.1|7296.1|7287.1|7286.1|7297.1|7296.1|7286.6|7285.6|471
1633998900000|2021-10-12 00:35:00|7286.6|7285.6|7278.1|7277.1|7286.6|7285.6|7274.6|7273.6|422
1633999200000|2021-10-12 00:40:00|7278.6|7277.6|7273.1|7272.1|7280.1|7279.1|7272.1|7271.1|408
1633999500000|2021-10-12 00:45:00|7272.6|7271.6|7273.6|7272.6|7276.1|7275.1|7270.6|7269.6|334
1633999800000|2021-10-12 00:50:00|7273.1|7272.1|7285.1|7284.1|7285.1|7284.1|7273.1|7272.1|402
1634000100000|2021-10-12 00:55:00|7284.6|7283.6|7288.1|7287.1|7288.1|7287.1|7280.6|7279.6|256
1634000400000|2021-10-12 01:00:00|7287.6|7286.6|7271.1|7270.1|7290.6|7289.6|7270.1|7269.1|543
1634000700000|2021-10-12 01:05:00|7270.6|7269.6|7273.1|7272.1|7279.1|7278.1|7269.6|7268.6|504
1634001000000|2021-10-12 01:10:00|7272.6|7271.6|7279.6|7278.6|7281.1|7280.1|7270.6|7269.6|420
1634001300000|2021-10-12 01:15:00|7280.1|7279.1|7283.6|7282.6|7284.6|7283.6|7273.1|7272.1|273
1634001600000|2021-10-12 01:20:00|7284.1|7283.1|7278.1|7277.1|7288.1|7287.1|7277.1|7276.1|199
1634001900000|2021-10-12 01:25:00|7278.6|7277.6|7268.6|7267.6|7279.1|7278.1|7268.6|7267.6|237
1634002200000|2021-10-12 01:30:00|7268.1|7267.1|7266.1|7265.1|7275.1|7274.1|7264.1|7263.1|360
1634002500000|2021-10-12 01:35:00|7265.1|7264.1|7272.1|7271.1|7272.1|7271.1|7262.1|7261.1|248
1634002800000|2021-10-12 01:40:00|7271.6|7270.6|7267.1|7266.1|7273.6|7272.6|7266.1|7265.1|372
1634003100000|2021-10-12 01:45:00|7267.6|7266.6|7268.1|7267.1|7269.1|7268.1|7265.1|7264.1|154
1634003400000|2021-10-12 01:50:00|7267.6|7266.6|7264.1|7263.1|7271.1|7270.1|7264.1|7263.1|242
1634003700000|2021-10-12 01:55:00|7263.6|7262.6|7267.6|7266.6|7269.1|7268.1|7261.1|7260.1|200
1634004000000|2021-10-12 02:00:00|7268.1|7267.1|7264.1|7263.1|7268.1|7267.1|7264.1|7263.1|193
1634004300000|2021-10-12 02:05:00|7264.6|7263.6|7263.1|7262.1|7269.1|7268.1|7263.1|7262.1|241
1634004600000|2021-10-12 02:10:00|7262.6|7261.6|7266.1|7265.1|7267.1|7266.1|7258.1|7257.1|300
1634004900000|2021-10-12 02:15:00|7265.1|7264.1|7266.6|7265.6|7269.1|7268.1|7262.1|7261.1|229
1634005200000|2021-10-12 02:20:00|7267.1|7266.1|7262.1|7261.1|7267.1|7266.1|7258.1|7257.1|197
1634005500000|2021-10-12 02:25:00|7261.6|7260.6|7255.1|7254.1|7262.1|7261.1|7253.1|7252.1|218
1634005800000|2021-10-12 02:30:00|7254.6|7253.6|7254.6|7253.6|7256.1|7255.1|7252.1|7251.1|209
1634006100000|2021-10-12 02:35:00|7254.1|7253.1|7260.1|7259.1|7260.6|7259.6|7253.1|7252.1|256
1634006400000|2021-10-12 02:40:00|7260.6|7259.6|7259.1|7258.1|7263.1|7262.1|7259.1|7258.1|195
1634006700000|2021-10-12 02:45:00|7259.6|7258.6|7260.1|7259.1|7265.1|7264.1|7258.6|7257.6|272
1634007000000|2021-10-12 02:50:00|7259.6|7258.6|7260.1|7259.1|7262.1|7261.1|7257.6|7256.6|249
1634007300000|2021-10-12 02:55:00|7260.6|7259.6|7265.1|7264.1|7265.1|7264.1|7260.1|7259.1|212
1634007600000|2021-10-12 03:00:00|7264.6|7263.6|7267.6|7266.6|7270.1|7269.1|7263.1|7262.1|179
1634007900000|2021-10-12 03:05:00|7268.1|7267.1|7266.1|7265.1|7268.1|7267.1|7264.1|7263.1|190
1634008200000|2021-10-12 03:10:00|7265.6|7264.6|7262.1|7261.1|7266.1|7265.1|7260.1|7259.1|218
1634008500000|2021-10-12 03:15:00|7263.1|7262.1|7260.6|7259.6|7263.1|7262.1|7260.1|7259.1|148
1634008800000|2021-10-12 03:20:00|7261.1|7260.1|7260.1|7259.1|7263.1|7262.1|7259.1|7258.1|154
1634009100000|2021-10-12 03:25:00|7259.6|7258.6|7262.6|7261.6|7263.1|7262.1|7258.1|7257.1|147
1634009400000|2021-10-12 03:30:00|7262.1|7261.1|7257.1|7256.1|7262.1|7261.1|7257.1|7256.1|226
1634009700000|2021-10-12 03:35:00|7258.1|7257.1|7261.1|7260.1|7261.1|7260.1|7257.1|7256.1|193
1634010000000|2021-10-12 03:40:00|7260.6|7259.6|7261.1|7260.1|7262.6|7261.6|7259.6|7258.6|104
1634010300000|2021-10-12 03:45:00|7261.6|7260.6|7266.1|7265.1|7266.6|7265.6|7261.1|7260.1|146
1634010600000|2021-10-12 03:50:00|7266.6|7265.6|7269.1|7268.1|7269.1|7268.1|7266.1|7265.1|168
1634010900000|2021-10-12 03:55:00|7269.6|7268.6|7266.1|7265.1|7269.6|7268.6|7265.1|7264.1|234
1634011200000|2021-10-12 04:00:00|7265.1|7264.1|7266.1|7265.1|7267.1|7266.1|7264.1|7263.1|200
1634011500000|2021-10-12 04:05:00|7265.6|7264.6|7265.6|7264.6|7266.1|7265.1|7263.1|7262.1|130
1634011800000|2021-10-12 04:10:00|7265.1|7264.1|7263.1|7262.1|7266.1|7265.1|7263.1|7262.1|262
1634012100000|2021-10-12 04:15:00|7263.6|7262.6|7258.1|7257.1|7265.1|7264.1|7257.1|7256.1|280
1634012400000|2021-10-12 04:20:00|7258.6|7257.6|7261.1|7260.1|7261.1|7260.1|7256.1|7255.1|238
1634012700000|2021-10-12 04:25:00|7260.1|7259.1|7259.1|7258.1|7262.1|7261.1|7259.1|7258.1|139
1634013000000|2021-10-12 04:30:00|7260.1|7259.1|7262.1|7261.1|7262.1|7261.1|7260.1|7259.1|110
1634013300000|2021-10-12 04:35:00|7261.6|7260.6|7264.6|7263.6|7266.1|7265.1|7261.6|7260.6|284
1634013600000|2021-10-12 04:40:00|7265.1|7264.1|7268.1|7267.1|7269.1|7268.1|7265.1|7264.1|194
1634013900000|2021-10-12 04:45:00|7268.6|7267.6|7273.1|7272.1|7273.1|7272.1|7267.1|7266.1|250
1634014200000|2021-10-12 04:50:00|7273.6|7272.6|7272.1|7271.1|7275.1|7274.1|7271.1|7270.1|195
1634014500000|2021-10-12 04:55:00|7272.6|7271.6|7259.1|7258.1|7273.1|7272.1|7259.1|7258.1|590
1634014800000|2021-10-12 05:00:00|7259.6|7257.6|7267.6|7265.6|7267.6|7265.6|7255.1|7253.1|697
1634015100000|2021-10-12 05:05:00|7268.1|7266.1|7278.1|7276.1|7278.1|7276.1|7267.6|7265.6|1358
1634015400000|2021-10-12 05:10:00|7278.6|7276.6|7274.6|7272.6|7279.6|7277.6|7273.6|7271.6|1006
1634015700000|2021-10-12 05:15:00|7275.1|7273.1|7272.6|7270.6|7276.6|7274.6|7272.1|7270.1|363
1634016000000|2021-10-12 05:20:00|7273.1|7271.1|7269.6|7267.6|7273.6|7271.6|7268.6|7266.6|430
1634016300000|2021-10-12 05:25:00|7269.1|7267.1|7272.1|7270.1|7272.1|7270.1|7266.1|7264.1|403
1634016600000|2021-10-12 05:30:00|7270.5|7266.5|7269.3|7265.3|7275.1|7271.1|7268.8|7264.8|0
1634016900000|2021-10-12 05:35:00|7269.1|7265.1|7271.7|7267.7|7272.1|7268.1|7267.5|7263.5|0
1634017200000|2021-10-12 05:40:00|7271.6|7267.6|7270.4|7266.4|7271.6|7267.6|7269.2|7265.2|0
1634017500000|2021-10-12 05:45:00|7270|7266|7272.6|7268.6|7274.4|7270.4|7270|7266|0
1634017800000|2021-10-12 05:50:00|7273|7269|7275.2|7271.2|7275.7|7271.7|7271.7|7267.7|0
1634018100000|2021-10-12 05:55:00|7274.8|7270.8|7272.4|7268.4|7275.2|7271.2|7270.4|7266.4|0
1634018400000|2021-10-12 06:00:00|7272.3|7268.3|7255.4|7251.4|7272.3|7268.3|7254.6|7250.6|0
1634018700000|2021-10-12 06:05:00|7255.3|7251.3|7260.8|7256.8|7260.8|7256.8|7253.3|7249.3|0
1634019000000|2021-10-12 06:10:00|7260.7|7256.7|7252.6|7249.6|7261.1|7258.1|7251.6|7248.6|261
1634019300000|2021-10-12 06:15:00|7252.1|7249.1|7251.1|7248.1|7252.1|7249.1|7247.1|7244.1|136
1634019600000|2021-10-12 06:20:00|7250.6|7247.6|7255.1|7252.1|7256.6|7253.6|7250.6|7247.6|162
1634019900000|2021-10-12 06:25:00|7256.1|7253.1|7257.1|7254.1|7257.1|7254.1|7252.1|7249.1|147
1634020200000|2021-10-12 06:30:00|7256.6|7253.6|7253.1|7250.1|7256.6|7253.6|7252.1|7249.1|41
1634020500000|2021-10-12 06:35:00|7252.6|7249.6|7250.1|7247.1|7253.1|7250.1|7248.6|7245.6|56
1634020800000|2021-10-12 06:40:00|7249.6|7246.6|7253.1|7250.1|7254.1|7251.1|7249.1|7246.1|15
1634021100000|2021-10-12 06:45:00|7253.6|7250.6|7248.1|7245.1|7254.1|7251.1|7248.1|7245.1|57
1634021400000|2021-10-12 06:50:00|7249.1|7246.1|7246.1|7243.1|7251.6|7248.6|7246.1|7243.1|43
1634021700000|2021-10-12 06:55:00|7245.6|7242.6|7248.6|7245.6|7250.1|7247.1|7242.1|7239.1|111
1634022000000|2021-10-12 07:00:00|7249.1|7246.1|7246.1|7243.1|7250.6|7247.6|7243.1|7240.1|164
1634022300000|2021-10-12 07:05:00|7245.6|7242.6|7249.6|7246.6|7250.1|7247.1|7242.1|7239.1|118
1634022600000|2021-10-12 07:10:00|7250.1|7247.1|7259.1|7256.1|7260.1|7257.1|7247.1|7244.1|250
1634022900000|2021-10-12 07:15:00|7258.6|7255.6|7252.1|7249.1|7260.1|7257.1|7252.1|7249.1|128
1634023200000|2021-10-12 07:20:00|7252.6|7249.6|7254.1|7251.1|7255.1|7252.1|7249.1|7246.1|98
1634023500000|2021-10-12 07:25:00|7254.6|7251.6|7253.6|7250.6|7261.1|7258.1|7253.1|7250.1|98
1634023800000|2021-10-12 07:30:00|7254.1|7251.1|7257.1|7254.1|7258.6|7255.6|7251.1|7248.1|42
1634024100000|2021-10-12 07:35:00|7257.6|7254.6|7256.1|7253.1|7258.6|7255.6|7255.1|7252.1|56
1634024400000|2021-10-12 07:40:00|7257.1|7254.1|7258.1|7255.1|7259.1|7256.1|7255.1|7252.1|52
1634024700000|2021-10-12 07:45:00|7258.6|7255.6|7259.1|7256.1|7261.1|7258.1|7256.1|7253.1|68
1634025000000|2021-10-12 07:50:00|7259.6|7256.6|7261.1|7258.1|7261.1|7258.1|7257.1|7254.1|49
1634025300000|2021-10-12 07:55:00|7261.6|7258.6|7259.1|7256.1|7263.1|7260.1|7257.6|7254.6|46
1634025600000|2021-10-12 08:00:00|7259.6|7256.6|7255.6|7252.6|7263.1|7260.1|7255.6|7252.6|43
1634025900000|2021-10-12 08:05:00|7255.1|7252.1|7255.1|7252.1|7258.1|7255.1|7253.6|7250.6|36
1634026200000|2021-10-12 08:10:00|7255.6|7252.6|7251.6|7248.6|7257.1|7254.1|7251.1|7248.1|27
1634026500000|2021-10-12 08:15:00|7252.1|7249.1|7253.6|7250.6|7254.1|7251.1|7250.1|7247.1|86
1634026800000|2021-10-12 08:20:00|7253.1|7250.1|7262.1|7259.1|7262.1|7259.1|7252.1|7249.1|70
1634027100000|2021-10-12 08:25:00|7262.6|7259.6|7258.6|7255.6|7264.1|7261.1|7256.6|7253.6|46
1634027400000|2021-10-12 08:30:00|7259.1|7256.1|7257.1|7254.1|7261.1|7258.1|7256.1|7253.1|32
1634027700000|2021-10-12 08:35:00|7257.6|7254.6|7260.1|7257.1|7263.1|7260.1|7257.6|7254.6|55
1634028000000|2021-10-12 08:40:00|7259.6|7256.6|7259.6|7256.6|7261.6|7258.6|7259.6|7256.6|24
1634028300000|2021-10-12 08:45:00|7260.1|7257.1|7264.1|7261.1|7266.1|7263.1|7259.6|7256.6|59
1634028600000|2021-10-12 08:50:00|7263.6|7260.6|7268.1|7265.1|7270.1|7267.1|7263.6|7260.6|81
1634028900000|2021-10-12 08:55:00|7268.6|7265.6|7273.1|7270.1|7273.1|7270.1|7268.1|7265.1|47
1634029200000|2021-10-12 09:00:00|7273.6|7270.6|7272.1|7269.1|7275.1|7272.1|7270.6|7267.6|74
1634029500000|2021-10-12 09:05:00|7272.6|7269.6|7274.1|7271.1|7277.1|7274.1|7272.1|7269.1|70
1634029800000|2021-10-12 09:10:00|7274.6|7271.6|7275.1|7272.1|7276.1|7273.1|7272.1|7269.1|84
1634030100000|2021-10-12 09:15:00|7275.6|7272.6|7280.6|7277.6|7283.1|7280.1|7275.6|7272.6|64
1634030400000|2021-10-12 09:20:00|7280.1|7277.1|7280.1|7277.1|7283.1|7280.1|7280.1|7277.1|37
1634030700000|2021-10-12 09:25:00|7280.6|7277.6|7279.1|7276.1|7281.1|7278.1|7279.1|7276.1|52
1634031000000|2021-10-12 09:30:00|7279.6|7276.6|7279.1|7276.1|7281.1|7278.1|7279.1|7276.1|32
1634031300000|2021-10-12 09:35:00|7279.6|7276.6|7275.1|7272.1|7280.1|7277.1|7275.1|7272.1|87
1634031600000|2021-10-12 09:40:00|7275.6|7272.6|7277.1|7274.1|7278.1|7275.1|7275.1|7272.1|24
1634031900000|2021-10-12 09:45:00|7276.6|7273.6|7275.6|7272.6|7278.1|7275.1|7274.1|7271.1|39
1634032200000|2021-10-12 09:50:00|7276.1|7273.1|7281.1|7278.1|7282.1|7279.1|7276.1|7273.1|48
1634032500000|2021-10-12 09:55:00|7281.6|7278.6|7279.6|7276.6|7282.1|7279.1|7279.1|7276.1|31
1634032800000|2021-10-12 10:00:00|7280.1|7277.1|7280.1|7277.1|7281.1|7278.1|7278.1|7275.1|15
1634033100000|2021-10-12 10:05:00|7280.6|7277.6|7275.6|7272.6|7281.1|7278.1|7274.6|7271.6|20
1634033400000|2021-10-12 10:10:00|7275.1|7272.1|7275.1|7272.1|7276.1|7273.1|7273.6|7270.6|21
1634033700000|2021-10-12 10:15:00|7274.6|7271.6|7272.6|7269.6|7277.1|7274.1|7272.6|7269.6|19
1634034000000|2021-10-12 10:20:00|7272.1|7269.1|7272.6|7269.6|7274.1|7271.1|7272.1|7269.1|21
1634034300000|2021-10-12 10:25:00|7273.1|7270.1|7273.6|7270.6|7277.1|7274.1|7273.1|7270.1|19
1634034600000|2021-10-12 10:30:00|7274.1|7271.1|7271.1|7268.1|7275.1|7272.1|7270.6|7267.6|49
1634034900000|2021-10-12 10:35:00|7272.1|7269.1|7270.1|7267.1|7273.1|7270.1|7270.1|7267.1|30
1634035200000|2021-10-12 10:40:00|7270.6|7267.6|7270.1|7267.1|7274.1|7271.1|7270.1|7267.1|71
1634035500000|2021-10-12 10:45:00|7269.6|7266.6|7271.1|7268.1|7274.1|7271.1|7269.6|7266.6|48
1634035800000|2021-10-12 10:50:00|7271.6|7268.6|7275.1|7272.1|7276.1|7273.1|7271.6|7268.6|54
1634036100000|2021-10-12 10:55:00|7275.6|7272.6|7276.1|7273.1|7278.1|7275.1|7273.1|7270.1|57
1634036400000|2021-10-12 11:00:00|7276.6|7273.6|7274.1|7271.1|7277.1|7274.1|7273.6|7270.6|32
1634036700000|2021-10-12 11:05:00|7273.6|7270.6|7274.6|7271.6|7276.1|7273.1|7272.1|7269.1|32
1634037000000|2021-10-12 11:10:00|7274.1|7271.1|7273.1|7270.1|7275.1|7272.1|7272.1|7269.1|27
1634037300000|2021-10-12 11:15:00|7273.6|7270.6|7269.6|7266.6|7274.6|7271.6|7269.1|7266.1|39
1634037600000|2021-10-12 11:20:00|7270.1|7267.1|7270.6|7267.6|7272.6|7269.6|7269.1|7266.1|37
1634037900000|2021-10-12 11:25:00|7270.1|7267.1|7272.1|7269.1|7273.1|7270.1|7270.1|7267.1|16
1634038200000|2021-10-12 11:30:00|7271.6|7268.6|7270.1|7267.1|7273.1|7270.1|7270.1|7267.1|13
1634038500000|2021-10-12 11:35:00|7269.6|7266.6|7268.6|7265.6|7270.1|7267.1|7267.6|7264.6|33
1634038800000|2021-10-12 11:40:00|7269.1|7266.1|7266.6|7263.6|7269.1|7266.1|7266.1|7263.1|25
1634039100000|2021-10-12 11:45:00|7267.1|7264.1|7265.1|7262.1|7267.1|7264.1|7263.1|7260.1|32
1634039400000|2021-10-12 11:50:00|7264.6|7261.6|7266.1|7263.1|7267.1|7264.1|7264.6|7261.6|35
1634039700000|2021-10-12 11:55:00|7266.6|7263.6|7263.1|7260.1|7266.6|7263.6|7263.1|7260.1|19
1634040000000|2021-10-12 12:00:00|7263.6|7260.6|7264.1|7261.1|7265.1|7262.1|7262.1|7259.1|40
1634040300000|2021-10-12 12:05:00|7263.6|7260.6|7266.6|7263.6|7267.1|7264.1|7263.6|7260.6|64
1634040600000|2021-10-12 12:10:00|7267.1|7264.1|7267.6|7264.6|7268.1|7265.1|7264.6|7261.6|49
1634040900000|2021-10-12 12:15:00|7267.1|7264.1|7270.1|7267.1|7270.1|7267.1|7267.1|7264.1|96
1634041200000|2021-10-12 12:20:00|7269.6|7266.6|7273.1|7270.1|7274.6|7271.6|7269.6|7266.6|68
1634041500000|2021-10-12 12:25:00|7273.6|7270.6|7277.1|7274.1|7279.1|7276.1|7273.1|7270.1|61
1634041800000|2021-10-12 12:30:00|7277.6|7274.6|7273.6|7270.6|7278.1|7275.1|7273.1|7270.1|26
1634042100000|2021-10-12 12:35:00|7273.1|7270.1|7273.1|7270.1|7275.1|7272.1|7271.1|7268.1|46
1634042400000|2021-10-12 12:40:00|7272.6|7269.6|7269.1|7266.1|7273.1|7270.1|7268.1|7265.1|51
1634042700000|2021-10-12 12:45:00|7269.6|7266.6|7268.6|7265.6|7271.1|7268.1|7267.1|7264.1|69
1634043000000|2021-10-12 12:50:00|7269.1|7266.1|7271.6|7268.6|7272.1|7269.1|7268.1|7265.1|35
1634043300000|2021-10-12 12:55:00|7271.1|7268.1|7271.1|7268.1|7272.1|7269.1|7270.1|7267.1|23
1634043600000|2021-10-12 13:00:00|7271.6|7268.6|7275.1|7272.1|7275.1|7272.1|7271.1|7268.1|31
1634043900000|2021-10-12 13:05:00|7274.6|7271.6|7272.6|7269.6|7275.1|7272.1|7272.1|7269.1|26
1634044200000|2021-10-12 13:10:00|7273.1|7270.1|7272.1|7269.1|7276.1|7273.1|7272.1|7269.1|36
1634044500000|2021-10-12 13:15:00|7272.6|7269.6|7270.1|7267.1|7272.6|7269.6|7268.1|7265.1|58
1634044800000|2021-10-12 13:20:00|7271.1|7268.1|7271.6|7268.6|7272.1|7269.1|7269.1|7266.1|43
1634045100000|2021-10-12 13:25:00|7272.1|7269.1|7270.1|7267.1|7274.1|7271.1|7270.1|7267.1|27
1634045400000|2021-10-12 13:30:00|7269.1|7266.1|7268.1|7265.1|7276.1|7273.1|7264.1|7261.1|142
1634045700000|2021-10-12 13:35:00|7267.6|7264.6|7270.1|7267.1|7272.1|7269.1|7264.6|7261.6|106
1634046000000|2021-10-12 13:40:00|7269.6|7266.6|7264.1|7261.1|7273.6|7270.6|7264.1|7261.1|111
1634046300000|2021-10-12 13:45:00|7263.6|7260.6|7265.1|7262.1|7266.6|7263.6|7257.6|7254.6|161
1634046600000|2021-10-12 13:50:00|7264.6|7261.6|7270.1|7267.1|7276.1|7273.1|7264.1|7261.1|104
1634046900000|2021-10-12 13:55:00|7269.6|7266.6|7266.1|7263.1|7273.6|7270.6|7265.6|7262.6|77
1634047200000|2021-10-12 14:00:00|7266.6|7263.6|7273.1|7270.1|7276.1|7273.1|7266.1|7263.1|250
1634047500000|2021-10-12 14:05:00|7273.6|7270.6|7272.1|7269.1|7278.1|7275.1|7271.1|7268.1|180
1634047800000|2021-10-12 14:10:00|7271.6|7268.6|7279.1|7276.1|7279.6|7276.6|7271.1|7268.1|213
1634048100000|2021-10-12 14:15:00|7278.6|7275.6|7278.6|7275.6|7285.1|7282.1|7272.1|7269.1|201
1634048400000|2021-10-12 14:20:00|7278.1|7275.1|7277.1|7274.1|7280.1|7277.1|7275.1|7272.1|176
1634048700000|2021-10-12 14:25:00|7277.6|7274.6|7288.6|7285.6|7288.6|7285.6|7276.1|7273.1|222
1634049000000|2021-10-12 14:30:00|7288.1|7285.1|7286.1|7283.1|7290.1|7287.1|7284.1|7281.1|112
1634049300000|2021-10-12 14:35:00|7287.1|7284.1|7286.6|7283.6|7289.6|7286.6|7284.1|7281.1|119
1634049600000|2021-10-12 14:40:00|7287.1|7284.1|7286.6|7283.6|7291.6|7288.6|7286.1|7283.1|73
1634049900000|2021-10-12 14:45:00|7286.1|7283.1|7288.1|7285.1|7290.6|7287.6|7286.1|7283.1|63
1634050200000|2021-10-12 14:50:00|7287.6|7284.6|7285.1|7282.1|7290.1|7287.1|7284.1|7281.1|64
1634050500000|2021-10-12 14:55:00|7285.6|7282.6|7280.6|7277.6|7287.1|7284.1|7280.1|7277.1|115
1634050800000|2021-10-12 15:00:00|7281.1|7278.1|7284.1|7281.1|7288.1|7285.1|7281.1|7278.1|120
1634051100000|2021-10-12 15:05:00|7284.6|7281.6|7290.1|7287.1|7292.1|7289.1|7283.6|7280.6|103
1634051400000|2021-10-12 15:10:00|7290.6|7287.6|7288.6|7285.6|7291.1|7288.1|7287.1|7284.1|75
1634051700000|2021-10-12 15:15:00|7288.1|7285.1|7288.1|7285.1|7291.1|7288.1|7284.6|7281.6|67
1634052000000|2021-10-12 15:20:00|7288.6|7285.6|7290.6|7287.6|7290.6|7287.6|7288.1|7285.1|86
1634052300000|2021-10-12 15:25:00|7290.1|7287.1|7288.6|7285.6|7292.1|7289.1|7288.1|7285.1|43
1634052600000|2021-10-12 15:30:00|7289.1|7286.1|7288.6|7285.6|7292.1|7289.1|7288.1|7285.1|58
1634052900000|2021-10-12 15:35:00|7289.1|7286.1|7289.1|7286.1|7291.6|7288.6|7288.6|7285.6|37
1634053200000|2021-10-12 15:40:00|7289.6|7286.6|7290.1|7287.1|7291.1|7288.1|7288.1|7285.1|29
1634053500000|2021-10-12 15:45:00|7289.6|7286.6|7292.1|7289.1|7292.6|7289.6|7289.1|7286.1|22
1634053800000|2021-10-12 15:50:00|7292.6|7289.6|7297.1|7294.1|7297.1|7294.1|7292.1|7289.1|61
1634054100000|2021-10-12 15:55:00|7296.6|7293.6|7297.1|7294.1|7298.1|7295.1|7296.1|7293.1|22
1634054400000|2021-10-12 16:00:00|7296.6|7293.6|7303.6|7300.6|7303.6|7300.6|7296.6|7293.6|65
1634054700000|2021-10-12 16:05:00|7304.1|7301.1|7303.1|7300.1|7304.1|7301.1|7301.1|7298.1|13
1634055000000|2021-10-12 16:10:00|7303.6|7300.6|7300.6|7297.6|7304.1|7301.1|7300.6|7297.6|15
1634055300000|2021-10-12 16:15:00|7301.1|7298.1|7298.1|7295.1|7301.6|7298.6|7298.1|7295.1|11
1634055600000|2021-10-12 16:20:00|7298.6|7295.6|7299.1|7296.1|7299.1|7296.1|7297.1|7294.1|15
1634055900000|2021-10-12 16:25:00|7298.6|7295.6|7296.6|7293.6|7299.6|7296.6|7296.1|7293.1|13
1634056200000|2021-10-12 16:30:00|7297.1|7294.1|7292.6|7289.6|7298.1|7295.1|7292.6|7289.6|47
1634056500000|2021-10-12 16:35:00|7292.1|7289.1|7290.1|7287.1|7293.1|7290.1|7289.6|7286.6|35
1634056800000|2021-10-12 16:40:00|7290.6|7287.6|7293.1|7290.1|7293.1|7290.1|7290.1|7287.1|9
1634057100000|2021-10-12 16:45:00|7292.6|7289.6|7292.6|7289.6|7293.1|7290.1|7290.6|7287.6|24
1634057400000|2021-10-12 16:50:00|7293.1|7290.1|7290.6|7287.6|7293.1|7290.1|7290.1|7287.1|26
1634057700000|2021-10-12 16:55:00|7291.1|7288.1|7292.1|7289.1|7292.1|7289.1|7289.1|7286.1|12
1634058000000|2021-10-12 17:00:00|7291.6|7288.6|7290.1|7287.1|7291.6|7288.6|7288.1|7285.1|15
1634058300000|2021-10-12 17:05:00|7289.6|7286.6|7290.6|7287.6|7292.1|7289.1|7288.1|7285.1|44
1634058600000|2021-10-12 17:10:00|7291.1|7288.1|7294.6|7291.6|7295.1|7292.1|7290.6|7287.6|15
1634058900000|2021-10-12 17:15:00|7294.1|7291.1|7295.1|7292.1|7295.1|7292.1|7292.6|7289.6|10
1634059200000|2021-10-12 17:20:00|7295.6|7292.6|7291.1|7288.1|7296.1|7293.1|7291.1|7288.1|9
1634059500000|2021-10-12 17:25:00|7291.6|7288.6|7296.6|7293.6|7297.6|7294.6|7291.1|7288.1|21
1634059800000|2021-10-12 17:30:00|7296.1|7293.1|7299.1|7296.1|7300.1|7297.1|7295.1|7292.1|25
1634060100000|2021-10-12 17:35:00|7298.1|7295.1|7301.1|7298.1|7301.1|7298.1|7298.1|7295.1|29
1634060400000|2021-10-12 17:40:00|7301.6|7298.6|7301.1|7298.1|7302.6|7299.6|7301.1|7298.1|24
1634060700000|2021-10-12 17:45:00|7301.6|7298.6|7301.1|7298.1|7302.6|7299.6|7300.1|7297.1|64
1634061000000|2021-10-12 17:50:00|7301.6|7298.6|7298.1|7295.1|7303.6|7300.6|7298.1|7295.1|38
1634061300000|2021-10-12 17:55:00|7298.6|7295.6|7300.1|7297.1|7301.1|7298.1|7298.1|7295.1|50
1634061600000|2021-10-12 18:00:00|7299.6|7296.6|7302.1|7299.1|7302.1|7299.1|7298.6|7295.6|19
1634061900000|2021-10-12 18:05:00|7301.6|7298.6|7301.6|7298.6|7302.1|7299.1|7299.6|7296.6|10
1634062200000|2021-10-12 18:10:00|7301.1|7298.1|7304.1|7301.1|7305.1|7302.1|7301.1|7298.1|9
1634062500000|2021-10-12 18:15:00|7304.6|7301.6|7305.1|7302.1|7308.1|7305.1|7304.1|7301.1|38
1634062800000|2021-10-12 18:20:00|7305.6|7302.6|7304.6|7301.6|7306.6|7303.6|7304.6|7301.6|7
1634063100000|2021-10-12 18:25:00|7304.1|7301.1|7304.1|7301.1|7306.1|7303.1|7303.1|7300.1|14
1634063400000|2021-10-12 18:30:00|7304.6|7301.6|7303.1|7300.1|7305.1|7302.1|7302.6|7299.6|15
1634063700000|2021-10-12 18:35:00|7303.6|7300.6|7301.6|7298.6|7304.1|7301.1|7300.6|7297.6|8
1634064000000|2021-10-12 18:40:00|7301.1|7298.1|7302.6|7299.6|7303.1|7300.1|7300.6|7297.6|10
1634064300000|2021-10-12 18:45:00|7302.1|7299.1|7302.1|7299.1|7303.1|7300.1|7301.1|7298.1|11
1634064600000|2021-10-12 18:50:00|7302.6|7299.6|7303.6|7300.6|7304.1|7301.1|7302.1|7299.1|9
1634064900000|2021-10-12 18:55:00|7304.1|7301.1|7297.6|7294.6|7304.1|7301.1|7297.6|7294.6|16
1634065200000|2021-10-12 19:00:00|7298.1|7295.1|7294.6|7291.6|7298.1|7295.1|7293.1|7290.1|10
1634065500000|2021-10-12 19:05:00|7294.1|7291.1|7293.1|7290.1|7296.1|7293.1|7292.1|7289.1|8
1634065800000|2021-10-12 19:10:00|7293.6|7290.6|7294.6|7291.6|7296.1|7293.1|7293.6|7290.6|28
1634066100000|2021-10-12 19:15:00|7294.1|7291.1|7293.1|7290.1|7294.6|7291.6|7289.6|7286.6|42
1634066400000|2021-10-12 19:20:00|7292.6|7289.6|7294.1|7291.1|7295.1|7292.1|7290.1|7287.1|39
1634066700000|2021-10-12 19:25:00|7293.6|7290.6|7293.1|7290.1|7294.1|7291.1|7292.1|7289.1|55
1634067000000|2021-10-12 19:30:00|7292.6|7289.6|7295.1|7292.1|7296.1|7293.1|7291.1|7288.1|49
1634067300000|2021-10-12 19:35:00|7295.6|7292.6|7296.6|7293.6|7298.6|7295.6|7295.1|7292.1|59
1634067600000|2021-10-12 19:40:00|7297.1|7294.1|7287.6|7284.6|7297.1|7294.1|7287.1|7284.1|30
1634067900000|2021-10-12 19:45:00|7287.1|7284.1|7288.1|7285.1|7288.1|7285.1|7284.1|7281.1|26
1634068200000|2021-10-12 19:50:00|7288.6|7285.6|7287.6|7284.6|7288.6|7285.6|7284.6|7281.6|45
1634068500000|2021-10-12 19:55:00|7288.1|7285.1|7288.1|7285.1|7289.1|7286.1|7284.6|7281.6|201
1634068800000|2021-10-12 20:00:00|7283.9|7279.9|7271.7|7267.7|7284.3|7280.3|7264.9|7260.9|0
1634069100000|2021-10-12 20:05:00|7270.4|7266.4|7272.1|7268.1|7277.9|7273.9|7269.9|7265.9|0
1634069400000|2021-10-12 20:10:00|7272.5|7268.5|7271.9|7267.9|7273.3|7269.3|7269|7265|0
1634069700000|2021-10-12 20:15:00|7272.3|7268.3|7268|7264|7272.3|7268.3|7267.2|7263.2|0
1634070000000|2021-10-12 20:20:00|7268.4|7264.4|7265.7|7261.7|7268.6|7264.6|7264.9|7260.9|0
1634070300000|2021-10-12 20:25:00|7266.1|7262.1|7265.4|7261.4|7266.5|7262.5|7262.5|7258.5|0
1634070600000|2021-10-12 20:30:00|7265|7261|7264.2|7260.2|7266.9|7262.9|7262.7|7258.7|0
1634070900000|2021-10-12 20:35:00|7264.6|7260.6|7265.6|7261.6|7266.7|7262.7|7263.5|7259.5|0
1634071200000|2021-10-12 20:40:00|7266|7262|7267.5|7263.5|7268.8|7264.8|7265.6|7261.6|0
1634071500000|2021-10-12 20:45:00|7266.3|7262.3|7268.4|7264.4|7268.8|7264.8|7266.3|7262.3|0
1634071800000|2021-10-12 20:50:00|7268.3|7264.3|7266.2|7262.2|7268.3|7264.3|7265.8|7261.8|0
1634072100000|2021-10-12 20:55:00|7267|7263|7267.1|7263.1|7268.7|7264.7|7266.5|7262.5|0
1634072400000|2021-10-12 21:00:00|7267.3|7263.3|7267.9|7263.9|7268|7264|7267|7263|0
1634072700000|2021-10-12 21:05:00|7267.7|7263.7|7267.6|7263.6|7267.7|7263.7|7267.5|7263.5|0
1634073000000|2021-10-12 21:10:00|7268.2|7264.2|7268.5|7264.5|7268.5|7264.5|7266.9|7262.9|0
1634073300000|2021-10-12 21:15:00|7268.6|7264.6|7268.6|7264.6|7268.7|7264.7|7268.3|7264.3|0
1634073600000|2021-10-12 21:20:00|7268.7|7264.7|7269.1|7265.1|7269.2|7265.2|7268.6|7264.6|0
1634073900000|2021-10-12 21:25:00|7269.2|7265.2|7269.2|7265.2|7269.3|7265.3|7269.1|7265.1|0
1634074200000|2021-10-12 21:30:00|7269.3|7265.3|7268.6|7264.6|7269.5|7265.5|7268.6|7264.6|0
1634074500000|2021-10-12 21:35:00|7268.3|7264.3|7265.5|7261.5|7268.3|7264.3|7264.4|7260.4|0
1634074800000|2021-10-12 21:40:00|7265.6|7261.6|7266.1|7262.1|7266.2|7262.2|7265.3|7261.3|0
1634075100000|2021-10-12 21:45:00|7266.2|7262.2|7266.4|7262.4|7266.8|7262.8|7266.1|7262.1|0
1634075400000|2021-10-12 21:50:00|7266.7|7262.7|7266.7|7262.7|7266.8|7262.8|7266.4|7262.4|0
1634075700000|2021-10-12 21:55:00|7266.8|7262.8|7267.5|7263.5|7268.6|7264.6|7266.8|7262.8|0
1634076000000|2021-10-12 22:00:00|7268.3|7264.3|7272.8|7268.8|7273.6|7269.6|7268.3|7264.3|0
1634076300000|2021-10-12 22:05:00|7272.4|7268.4|7274.5|7270.5|7274.5|7270.5|7271.2|7267.2|0
1634076600000|2021-10-12 22:10:00|7273.7|7269.7|7273.8|7269.8|7275.1|7271.1|7271.9|7267.9|0
1634076900000|2021-10-12 22:15:00|7274.2|7270.2|7273.1|7269.1|7276.4|7272.4|7273.1|7269.1|0
1634077200000|2021-10-12 22:20:00|7273.3|7269.3|7273.9|7269.9|7275.2|7271.2|7272.3|7268.3|0
1634077500000|2021-10-12 22:25:00|7274.3|7270.3|7273|7269|7275|7271|7272.1|7268.1|0
1634077800000|2021-10-12 22:30:00|7273.4|7269.4|7273.1|7269.1|7274.4|7270.4|7272.7|7268.7|0
1634078100000|2021-10-12 22:35:00|7273.6|7269.6|7274.3|7270.3|7275.5|7271.5|7273.6|7269.6|0
1634078400000|2021-10-12 22:40:00|7274.5|7270.5|7274.3|7270.3|7275.1|7271.1|7273.9|7269.9|0
1634078700000|2021-10-12 22:45:00|7273.9|7269.9|7267.3|7263.3|7274.4|7270.4|7267.3|7263.3|0
1634079000000|2021-10-12 22:50:00|7264.5|7262.5|7270.5|7268.5|7271|7269|7262.5|7260.5|368
1634079300000|2021-10-12 22:55:00|7268.5|7266.5|7271.5|7269.5|7271.5|7269.5|7268|7266|112
1634079600000|2021-10-12 23:00:00|7270.5|7268.5|7281|7280|7281|7280|7266.5|7265|361
1634079900000|2021-10-12 23:05:00|7280.5|7279.5|7272|7271|7281.5|7280.5|7272|7271|205
1634080200000|2021-10-12 23:10:00|7271.5|7270.5|7261.5|7260.5|7271.5|7270.5|7257.5|7256.5|539
1634080500000|2021-10-12 23:15:00|7262.5|7261.5|7251.5|7250.5|7262.5|7261.5|7249.5|7248.5|370
1634080800000|2021-10-12 23:20:00|7251|7250|7258.5|7257.5|7260.5|7259.5|7249.5|7248.5|362
1634081100000|2021-10-12 23:25:00|7258|7257|7255.5|7254.5|7259|7258|7252|7251|229
1634081400000|2021-10-12 23:30:00|7255|7254|7260.5|7259.5|7264.5|7263.5|7255|7254|291
1634081700000|2021-10-12 23:35:00|7260|7259|7259.5|7258.5|7266.5|7265.5|7256.5|7255.5|251
1634082000000|2021-10-12 23:40:00|7260|7259|7272|7271|7272.5|7271.5|7260|7259|252
1634082300000|2021-10-12 23:45:00|7272.5|7271.5|7271.5|7270.5|7275.5|7274.5|7269.5|7268.5|244
1634082600000|2021-10-12 23:50:00|7271|7270|7270.5|7269.5|7277.5|7276.5|7269.5|7268.5|245
1634082900000|2021-10-12 23:55:00|7271|7270|7272|7271|7274|7273|7264.5|7263.5|186
1634083200000|2021-10-13 00:00:00|7272.5|7271.5|7281|7280|7284.5|7283.5|7271|7270|461
1634083500000|2021-10-13 00:05:00|7280.5|7279.5|7278.5|7277.5|7281.5|7280.5|7276.5|7275.5|395
1634083800000|2021-10-13 00:10:00|7278|7277|7273.5|7272.5|7280.5|7279.5|7273.5|7272.5|295
1634084100000|2021-10-13 00:15:00|7274|7273|7283.5|7282.5|7284.5|7283.5|7274|7273|260
1634084400000|2021-10-13 00:20:00|7284|7283|7281.5|7280.5|7289.5|7288.5|7277|7276|377
1634084700000|2021-10-13 00:25:00|7282|7281|7277|7276|7284.5|7283.5|7276.5|7275.5|222
1634085000000|2021-10-13 00:30:00|7276.5|7275.5|7278|7277|7281.5|7280.5|7273.5|7272.5|255
1634085300000|2021-10-13 00:35:00|7278.5|7277.5|7281.5|7280.5|7282.5|7281.5|7275.5|7274.5|144
1634085600000|2021-10-13 00:40:00|7282|7281|7283.5|7282.5|7284.5|7283.5|7276.5|7275.5|227
1634085900000|2021-10-13 00:45:00|7284|7283|7283|7282|7286.5|7285.5|7281.5|7280.5|200
1634086200000|2021-10-13 00:50:00|7283.5|7282.5|7285.5|7284.5|7286.5|7285.5|7281.5|7280.5|158
1634086500000|2021-10-13 00:55:00|7286|7285|7282.5|7281.5|7286.5|7285.5|7281.5|7280.5|186
1634086800000|2021-10-13 01:00:00|7282|7281|7284|7283|7284.5|7283.5|7278.5|7277.5|239
1634087100000|2021-10-13 01:05:00|7283.5|7282.5|7282.5|7281.5|7284.5|7283.5|7279.5|7278.5|300
1634087400000|2021-10-13 01:10:00|7283|7282|7279.5|7278.5|7283.5|7282.5|7278.5|7277.5|340
1634087700000|2021-10-13 01:15:00|7280|7279|7277|7276|7281.5|7280.5|7275.5|7274.5|359
1634088000000|2021-10-13 01:20:00|7276.5|7275.5|7278.5|7277.5|7278.5|7277.5|7273.5|7272.5|254
1634088300000|2021-10-13 01:25:00|7279|7278|7276.5|7275.5|7279|7278|7274|7273|219
1634088600000|2021-10-13 01:30:00|7276|7275|7280.5|7279.5|7281.5|7280.5|7274.5|7273.5|250
1634088900000|2021-10-13 01:35:00|7280|7279|7282.5|7281.5|7284|7283|7278.5|7277.5|270
1634089200000|2021-10-13 01:40:00|7282|7281|7282.5|7281.5|7284.5|7283.5|7281.5|7280.5|411
1634089500000|2021-10-13 01:45:00|7283|7282|7278|7277|7283|7282|7277.5|7276.5|200
1634089800000|2021-10-13 01:50:00|7277.5|7276.5|7271.5|7270.5|7278|7277|7271.5|7270.5|207
1634090100000|2021-10-13 01:55:00|7272|7271|7267.5|7266.5|7273.5|7272.5|7267.5|7266.5|234
1634090400000|2021-10-13 02:00:00|7268|7267|7270.5|7269.5|7273|7272|7267.5|7266.5|241
1634090700000|2021-10-13 02:05:00|7271|7270|7266.5|7265.5|7271.5|7270.5|7265|7264|201
1634091000000|2021-10-13 02:10:00|7266|7265|7261.5|7260.5|7266.5|7265.5|7261.5|7260.5|260
1634091300000|2021-10-13 02:15:00|7261|7260|7259.5|7258.5|7262.5|7261.5|7259|7258|280
1634091600000|2021-10-13 02:20:00|7259|7258|7256|7255|7260.5|7259.5|7255.5|7254.5|283
1634091900000|2021-10-13 02:25:00|7255.5|7254.5|7251.5|7250.5|7259.5|7258.5|7250.5|7249.5|251
1634092200000|2021-10-13 02:30:00|7252|7251|7252.5|7251.5|7255|7254|7249.5|7248.5|375
1634092500000|2021-10-13 02:35:00|7253|7252|7250.5|7249.5|7254.5|7253.5|7249|7248|253
1634092800000|2021-10-13 02:40:00|7251|7250|7250|7249|7253.5|7252.5|7248.5|7247.5|218
1634093100000|2021-10-13 02:45:00|7250.5|7249.5|7255|7254|7255.5|7254.5|7249.5|7248.5|268
1634093400000|2021-10-13 02:50:00|7255.5|7254.5|7262|7261|7262.5|7261.5|7254.5|7253.5|284
1634093700000|2021-10-13 02:55:00|7261.5|7260.5|7260.5|7259.5|7261.5|7260.5|7259.5|7258.5|161
1634094000000|2021-10-13 03:00:00|7261.5|7260.5|7260.5|7259.5|7265.5|7264.5|7260.5|7259.5|194
1634094300000|2021-10-13 03:05:00|7261|7260|7262|7261|7263.5|7262.5|7261|7260|146
1634094600000|2021-10-13 03:10:00|7261.5|7260.5|7261|7260|7262.5|7261.5|7260.5|7259.5|131
1634094900000|2021-10-13 03:15:00|7260.5|7259.5|7263.5|7262.5|7263.5|7262.5|7259.5|7258.5|159
1634095200000|2021-10-13 03:20:00|7264|7263|7266.5|7265.5|7267.5|7266.5|7264|7263|196
1634095500000|2021-10-13 03:25:00|7265.5|7264.5|7264.5|7263.5|7268.5|7267.5|7264.5|7263.5|170
1634095800000|2021-10-13 03:30:00|7264|7263|7261.5|7260.5|7266.5|7265.5|7261.5|7260.5|221
1634096100000|2021-10-13 03:35:00|7262.5|7261.5|7263.5|7262.5|7266.5|7265.5|7262.5|7261.5|155
1634096400000|2021-10-13 03:40:00|7263|7262|7264|7263|7264.5|7263.5|7260.5|7259.5|211
1634096700000|2021-10-13 03:45:00|7264.5|7263.5|7265|7264|7267.5|7266.5|7263.5|7262.5|142
1634097000000|2021-10-13 03:50:00|7265.5|7264.5|7267.5|7266.5|7268.5|7267.5|7264.5|7263.5|156
1634097300000|2021-10-13 03:55:00|7268|7267|7270.5|7269.5|7271.5|7270.5|7267|7266|165
1634097600000|2021-10-13 04:00:00|7271|7270|7269.5|7268.5|7273.5|7272.5|7269.5|7268.5|171
1634097900000|2021-10-13 04:05:00|7270|7269|7273.5|7272.5|7274.5|7273.5|7269.5|7268.5|126
1634098200000|2021-10-13 04:10:00|7273|7272|7273.5|7272.5|7276.5|7275.5|7270.5|7269.5|268
1634098500000|2021-10-13 04:15:00|7274.5|7273.5|7271|7270|7274.5|7273.5|7270.5|7269.5|263
1634098800000|2021-10-13 04:20:00|7270.5|7269.5|7269.5|7268.5|7271.5|7270.5|7268.5|7267.5|287
1634099100000|2021-10-13 04:25:00|7270|7269|7267.5|7266.5|7272.5|7271.5|7267.5|7266.5|160
1634099400000|2021-10-13 04:30:00|7268|7267|7271.5|7270.5|7271.5|7270.5|7268|7267|164
1634099700000|2021-10-13 04:35:00|7272|7271|7269.5|7268.5|7273.5|7272.5|7269.5|7268.5|211
1634100000000|2021-10-13 04:40:00|7270|7269|7271.5|7270.5|7272.5|7271.5|7269|7268|128
1634100300000|2021-10-13 04:45:00|7271|7270|7271.5|7270.5|7272.5|7271.5|7270.5|7269.5|182
1634100600000|2021-10-13 04:50:00|7271|7270|7267.5|7266.5|7271.5|7270.5|7267.5|7266.5|182
1634100900000|2021-10-13 04:55:00|7268.5|7267.5|7272.5|7271.5|7273.5|7272.5|7268.5|7267.5|421
1634101200000|2021-10-13 05:00:00|7273|7271|7271.5|7269.5|7279|7277|7270|7268|595
1634101500000|2021-10-13 05:05:00|7272|7270|7270|7268|7272|7270|7266|7264|1079
1634101800000|2021-10-13 05:10:00|7270.5|7268.5|7267|7265|7270.5|7268.5|7264.5|7262.5|837
1634102100000|2021-10-13 05:15:00|7268|7266|7268|7266|7269.5|7267.5|7266.5|7264.5|260
1634102400000|2021-10-13 05:20:00|7267.5|7265.5|7261|7259|7268|7266|7260|7258|823
1634102700000|2021-10-13 05:25:00|7261.5|7259.5|7257|7255|7261.5|7259.5|7256.5|7254.5|683
1634103000000|2021-10-13 05:30:00|7260.7|7256.7|7261.7|7257.7|7261.7|7257.7|7259.3|7255.3|0
1634103300000|2021-10-13 05:35:00|7262.1|7258.1|7259.7|7255.7|7262.5|7258.5|7259.7|7255.7|0
1634103600000|2021-10-13 05:40:00|7260|7256|7258.2|7254.2|7260|7256|7257|7253|0
1634103900000|2021-10-13 05:45:00|7258.4|7254.4|7257.7|7253.7|7259.3|7255.3|7257.6|7253.6|0
1634104200000|2021-10-13 05:50:00|7257.3|7253.3|7261.1|7257.1|7261.1|7257.1|7256.1|7252.1|0
1634104500000|2021-10-13 05:55:00|7260.7|7256.7|7260.6|7256.6|7261.8|7257.8|7260.2|7256.2|0
1634104800000|2021-10-13 06:00:00|7260.4|7256.4|7265|7261|7266.3|7262.3|7256.9|7252.9|0
1634105100000|2021-10-13 06:05:00|7264.7|7260.7|7260.9|7256.9|7266.2|7262.2|7258.4|7254.4|0
1634105400000|2021-10-13 06:10:00|7254|7251|7256.5|7253.5|7258.5|7255.5|7254|7251|233
1634105700000|2021-10-13 06:15:00|7257|7254|7256.5|7253.5|7257.5|7254.5|7253.5|7250.5|111
1634106000000|2021-10-13 06:20:00|7256|7253|7253.5|7250.5|7256|7253|7253.5|7250.5|52
1634106300000|2021-10-13 06:25:00|7254|7251|7259.5|7256.5|7260|7257|7253.5|7250.5|175
1634106600000|2021-10-13 06:30:00|7260|7257|7260.5|7257.5|7261.5|7258.5|7258.5|7255.5|105
1634106900000|2021-10-13 06:35:00|7259.5|7256.5|7260.5|7257.5|7261.5|7258.5|7258.5|7255.5|40
1634107200000|2021-10-13 06:40:00|7261|7258|7259.5|7256.5|7261.5|7258.5|7259.5|7256.5|37
1634107500000|2021-10-13 06:45:00|7259|7256|7261.5|7258.5|7262.5|7259.5|7258.5|7255.5|27
1634107800000|2021-10-13 06:50:00|7260.5|7257.5|7264.5|7261.5|7265.5|7262.5|7260.5|7257.5|52
1634108100000|2021-10-13 06:55:00|7263.5|7260.5|7261.5|7258.5|7264.5|7261.5|7261.5|7258.5|78
1634108400000|2021-10-13 07:00:00|7260.5|7257.5|7255.5|7252.5|7260.5|7257.5|7252|7249|160
1634108700000|2021-10-13 07:05:00|7256|7253|7250|7247|7256|7253|7248.5|7245.5|117
1634109000000|2021-10-13 07:10:00|7249.5|7246.5|7253.5|7250.5|7253.5|7250.5|7248|7245|73
1634109300000|2021-10-13 07:15:00|7253|7250|7252.5|7249.5|7253.5|7250.5|7250.5|7247.5|82
1634109600000|2021-10-13 07:20:00|7252|7249|7253|7250|7253|7250|7250.5|7247.5|57
1634109900000|2021-10-13 07:25:00|7253.5|7250.5|7257.5|7254.5|7258.5|7255.5|7253|7250|56
1634110200000|2021-10-13 07:30:00|7257|7254|7262.5|7259.5|7262.5|7259.5|7257|7254|56
1634110500000|2021-10-13 07:35:00|7263|7260|7262.5|7259.5|7265.5|7262.5|7261.5|7258.5|40
1634110800000|2021-10-13 07:40:00|7263|7260|7261.5|7258.5|7263.5|7260.5|7259.5|7256.5|50
1634111100000|2021-10-13 07:45:00|7262.5|7259.5|7263.5|7260.5|7263.5|7260.5|7261|7258|34
1634111400000|2021-10-13 07:50:00|7264|7261|7265.5|7262.5|7266.5|7263.5|7264|7261|97
1634111700000|2021-10-13 07:55:00|7265|7262|7265.5|7262.5|7266|7263|7263.5|7260.5|26
1634112000000|2021-10-13 08:00:00|7265|7262|7264.5|7261.5|7266.5|7263.5|7264.5|7261.5|22
1634112300000|2021-10-13 08:05:00|7263.5|7260.5|7264.5|7261.5|7265.5|7262.5|7262.5|7259.5|72
1634112600000|2021-10-13 08:10:00|7265|7262|7265.5|7262.5|7266.5|7263.5|7264.5|7261.5|36
1634112900000|2021-10-13 08:15:00|7266|7263|7271.5|7268.5|7272|7269|7262.5|7259.5|105
1634113200000|2021-10-13 08:20:00|7272|7269|7275.5|7272.5|7275.5|7272.5|7269.5|7266.5|93
1634113500000|2021-10-13 08:25:00|7275|7272|7275.5|7272.5|7277.5|7274.5|7274.5|7271.5|49
1634113800000|2021-10-13 08:30:00|7276|7273|7275|7272|7276|7273|7273.5|7270.5|33
1634114100000|2021-10-13 08:35:00|7275.5|7272.5|7273|7270|7276|7273|7272.5|7269.5|96
1634114400000|2021-10-13 08:40:00|7272.5|7269.5|7278|7275|7278|7275|7272.5|7269.5|51
1634114700000|2021-10-13 08:45:00|7277.5|7274.5|7282.5|7279.5|7282.5|7279.5|7277.5|7274.5|55
1634115000000|2021-10-13 08:50:00|7282|7279|7283.5|7280.5|7285.5|7282.5|7281.5|7278.5|69
1634115300000|2021-10-13 08:55:00|7283|7280|7279|7276|7284.5|7281.5|7278.5|7275.5|67
1634115600000|2021-10-13 09:00:00|7279.5|7276.5|7277.5|7274.5|7280.5|7277.5|7277.5|7274.5|50
1634115900000|2021-10-13 09:05:00|7277|7274|7278|7275|7278.5|7275.5|7276.5|7273.5|43
1634116200000|2021-10-13 09:10:00|7277.5|7274.5|7278.5|7275.5|7279.5|7276.5|7277|7274|60
1634116500000|2021-10-13 09:15:00|7279.5|7276.5|7280.5|7277.5|7281.5|7278.5|7278.5|7275.5|57
1634116800000|2021-10-13 09:20:00|7281|7278|7283.5|7280.5|7283.5|7280.5|7280.5|7277.5|33
1634117100000|2021-10-13 09:25:00|7284|7281|7281|7278|7284|7281|7279.5|7276.5|18
1634117400000|2021-10-13 09:30:00|7281.5|7278.5|7279|7276|7281.5|7278.5|7279|7276|6
1634117700000|2021-10-13 09:35:00|7279.5|7276.5|7283.5|7280.5|7283.5|7280.5|7278.5|7275.5|15
1634118000000|2021-10-13 09:40:00|7283|7280|7282.5|7279.5|7283.5|7280.5|7280.5|7277.5|11
1634118300000|2021-10-13 09:45:00|7283|7280|7283.5|7280.5|7283.5|7280.5|7281|7278|11
1634118600000|2021-10-13 09:50:00|7284|7281|7284|7281|7284.5|7281.5|7282.5|7279.5|9
1634118900000|2021-10-13 09:55:00|7284.5|7281.5|7282|7279|7284.5|7281.5|7281.5|7278.5|8
1634119200000|2021-10-13 10:00:00|7282.5|7279.5|7283|7280|7284.5|7281.5|7281.5|7278.5|87
1634119500000|2021-10-13 10:05:00|7282.5|7279.5|7281|7278|7283.5|7280.5|7281|7278|18
1634119800000|2021-10-13 10:10:00|7281.5|7278.5|7283.5|7280.5|7284.5|7281.5|7280.5|7277.5|28
1634120100000|2021-10-13 10:15:00|7284|7281|7287.5|7284.5|7289.5|7286.5|7283.5|7280.5|29
1634120400000|2021-10-13 10:20:00|7287|7284|7285.5|7282.5|7287.5|7284.5|7284.5|7281.5|33
1634120700000|2021-10-13 10:25:00|7285|7282|7284.5|7281.5|7286.5|7283.5|7284.5|7281.5|14
1634121000000|2021-10-13 10:30:00|7285|7282|7286|7283|7286.5|7283.5|7284.5|7281.5|25
1634121300000|2021-10-13 10:35:00|7286.5|7283.5|7284.5|7281.5|7286.5|7283.5|7283.5|7280.5|27
1634121600000|2021-10-13 10:40:00|7284|7281|7284.5|7281.5|7284.5|7281.5|7283.5|7280.5|11
1634121900000|2021-10-13 10:45:00|7285.5|7282.5|7285.5|7282.5|7285.5|7282.5|7284|7281|18
1634122200000|2021-10-13 10:50:00|7285|7282|7285.5|7282.5|7286.5|7283.5|7285|7282|12
1634122500000|2021-10-13 10:55:00|7286|7283|7285|7282|7286.5|7283.5|7283.5|7280.5|65
1634122800000|2021-10-13 11:00:00|7285.5|7282.5|7285.5|7282.5|7286.5|7283.5|7284.5|7281.5|32
1634123100000|2021-10-13 11:05:00|7286|7283|7282.5|7279.5|7286.5|7283.5|7282.5|7279.5|6
1634123400000|2021-10-13 11:10:00|7282|7279|7283|7280|7283.5|7280.5|7280.5|7277.5|8
1634123700000|2021-10-13 11:15:00|7283.5|7280.5|7286.5|7283.5|7287.5|7284.5|7283|7280|24
1634124000000|2021-10-13 11:20:00|7287|7284|7287.5|7284.5|7287.5|7284.5|7286.5|7283.5|20
1634124300000|2021-10-13 11:25:00|7287|7284|7289.5|7286.5|7289.5|7286.5|7287|7284|13
1634124600000|2021-10-13 11:30:00|7290|7287|7289.5|7286.5|7290.5|7287.5|7288.5|7285.5|24
1634124900000|2021-10-13 11:35:00|7290|7287|7288.5|7285.5|7290|7287|7288|7285|22
1634125200000|2021-10-13 11:40:00|7289|7286|7288.5|7285.5|7289.5|7286.5|7288|7285|14
1634125500000|2021-10-13 11:45:00|7288|7285|7287.5|7284.5|7288.5|7285.5|7287.5|7284.5|18
1634125800000|2021-10-13 11:50:00|7287|7284|7287.5|7284.5|7288|7285|7286.5|7283.5|30
1634126100000|2021-10-13 11:55:00|7286.5|7283.5|7285|7282|7287|7284|7285|7282|29
1634126400000|2021-10-13 12:00:00|7285.5|7282.5|7285.5|7282.5|7286|7283|7285|7282|61
1634126700000|2021-10-13 12:05:00|7285|7282|7284|7281|7285.5|7282.5|7283.5|7280.5|14
1634127000000|2021-10-13 12:10:00|7284.5|7281.5|7285.5|7282.5|7286|7283|7284|7281|38
1634127300000|2021-10-13 12:15:00|7286|7283|7285.5|7282.5|7286|7283|7285.5|7282.5|13
1634127600000|2021-10-13 12:20:00|7286|7283|7284.5|7281.5|7286.5|7283.5|7283|7280|23
1634127900000|2021-10-13 12:25:00|7284|7281|7285|7282|7286|7283|7284|7281|14
1634128200000|2021-10-13 12:30:00|7284.5|7281.5|7283.5|7280.5|7290|7287|7282|7279|120
1634128500000|2021-10-13 12:35:00|7284|7281|7283|7280|7285.5|7282.5|7282.5|7279.5|66
1634128800000|2021-10-13 12:40:00|7282.5|7279.5|7277.5|7274.5|7283.5|7280.5|7277.5|7274.5|68
1634129100000|2021-10-13 12:45:00|7278|7275|7279.5|7276.5|7280|7277|7276|7273|65
1634129400000|2021-10-13 12:50:00|7279|7276|7282.5|7279.5|7284.5|7281.5|7279|7276|61
1634129700000|2021-10-13 12:55:00|7283|7280|7282.5|7279.5|7284.5|7281.5|7281.5|7278.5|77
1634130000000|2021-10-13 13:00:00|7283|7280|7283.5|7280.5|7284.5|7281.5|7281|7278|35
1634130300000|2021-10-13 13:05:00|7284|7281|7284.5|7281.5|7284.5|7281.5|7282|7279|17
1634130600000|2021-10-13 13:10:00|7285|7282|7286.5|7283.5|7286.5|7283.5|7284|7281|30
1634130900000|2021-10-13 13:15:00|7287|7284|7292.5|7289.5|7293.5|7290.5|7287|7284|94
1634131200000|2021-10-13 13:20:00|7293|7290|7291.5|7288.5|7293.5|7290.5|7291.5|7288.5|39
1634131500000|2021-10-13 13:25:00|7290.5|7287.5|7290|7287|7291.5|7288.5|7289.5|7286.5|39
1634131800000|2021-10-13 13:30:00|7289.5|7286.5|7289.5|7286.5|7292.5|7289.5|7285.5|7282.5|226
1634132100000|2021-10-13 13:35:00|7288.5|7285.5|7294|7291|7294|7291|7288|7285|158
1634132400000|2021-10-13 13:40:00|7293.5|7290.5|7286|7283|7294|7291|7282.5|7279.5|243
1634132700000|2021-10-13 13:45:00|7285.5|7282.5|7275.5|7272.5|7285.5|7282.5|7275.5|7272.5|141
1634133000000|2021-10-13 13:50:00|7276|7273|7270.5|7267.5|7276.5|7273.5|7270.5|7267.5|141
1634133300000|2021-10-13 13:55:00|7271|7268|7275.5|7272.5|7276.5|7273.5|7268|7265|137
1634133600000|2021-10-13 14:00:00|7274.5|7271.5|7271|7268|7275|7272|7268.5|7265.5|219
1634133900000|2021-10-13 14:05:00|7271.5|7268.5|7269|7266|7271.5|7268.5|7267|7264|141
1634134200000|2021-10-13 14:10:00|7269.5|7266.5|7262|7259|7270.5|7267.5|7258.5|7255.5|142
1634134500000|2021-10-13 14:15:00|7261.5|7258.5|7269.5|7266.5|7269.5|7266.5|7259.5|7256.5|83
1634134800000|2021-10-13 14:20:00|7270|7267|7268.5|7265.5|7270.5|7267.5|7264.5|7261.5|112
1634135100000|2021-10-13 14:25:00|7268|7265|7266|7263|7271|7268|7265.5|7262.5|110
1634135400000|2021-10-13 14:30:00|7266.5|7263.5|7273|7270|7273.5|7270.5|7265.5|7262.5|53
1634135700000|2021-10-13 14:35:00|7272.5|7269.5|7272|7269|7275|7272|7270.5|7267.5|50
1634136000000|2021-10-13 14:40:00|7271.5|7268.5|7277.5|7274.5|7277.5|7274.5|7270.5|7267.5|73
1634136300000|2021-10-13 14:45:00|7278|7275|7277.5|7274.5|7280.5|7277.5|7276|7273|40
1634136600000|2021-10-13 14:50:00|7278|7275|7278.5|7275.5|7280|7277|7277|7274|79
1634136900000|2021-10-13 14:55:00|7279|7276|7276.5|7273.5|7281|7278|7275.5|7272.5|86
1634137200000|2021-10-13 15:00:00|7277|7274|7282.5|7279.5|7282.5|7279.5|7276.5|7273.5|63
1634137500000|2021-10-13 15:05:00|7283|7280|7280.5|7277.5|7286|7283|7279.5|7276.5|112
1634137800000|2021-10-13 15:10:00|7280|7277|7281.5|7278.5|7282.5|7279.5|7278.5|7275.5|78
1634138100000|2021-10-13 15:15:00|7282|7279|7283.5|7280.5|7284.5|7281.5|7281.5|7278.5|40
1634138400000|2021-10-13 15:20:00|7284|7281|7283.5|7280.5|7284.5|7281.5|7282.5|7279.5|29
1634138700000|2021-10-13 15:25:00|7283|7280|7277.5|7274.5|7284|7281|7276.5|7273.5|125
1634139000000|2021-10-13 15:30:00|7278|7275|7273|7270|7278.5|7275.5|7271.5|7268.5|88
1634139300000|2021-10-13 15:35:00|7273.5|7270.5|7276|7273|7276.5|7273.5|7270.5|7267.5|49
1634139600000|2021-10-13 15:40:00|7276.5|7273.5|7281.5|7278.5|7282.5|7279.5|7276.5|7273.5|55
1634139900000|2021-10-13 15:45:00|7281|7278|7289|7286|7290.5|7287.5|7281|7278|40
1634140200000|2021-10-13 15:50:00|7288.5|7285.5|7286.5|7283.5|7291|7288|7286.5|7283.5|33
1634140500000|2021-10-13 15:55:00|7287|7284|7288|7285|7289|7286|7286.5|7283.5|2
1634140800000|2021-10-13 16:00:00|7288.5|7285.5|7284.5|7281.5|7289.5|7286.5|7284.5|7281.5|22
1634141100000|2021-10-13 16:05:00|7285|7282|7286|7283|7286.5|7283.5|7284|7281|19
1634141400000|2021-10-13 16:10:00|7285.5|7282.5|7287.5|7284.5|7287.5|7284.5|7285.5|7282.5|9
1634141700000|2021-10-13 16:15:00|7287|7284|7285.5|7282.5|7287.5|7284.5|7284.5|7281.5|13
1634142000000|2021-10-13 16:20:00|7285|7282|7285.5|7282.5|7285.5|7282.5|7283.5|7280.5|17
1634142300000|2021-10-13 16:25:00|7286|7283|7289.5|7286.5|7290.5|7287.5|7285.5|7282.5|27
1634142600000|2021-10-13 16:30:00|7289|7286|7288|7285|7289.5|7286.5|7287.5|7284.5|42
1634142900000|2021-10-13 16:35:00|7287.5|7284.5|7290|7287|7290.5|7287.5|7287.5|7284.5|25
1634143200000|2021-10-13 16:40:00|7289.5|7286.5|7292.5|7289.5|7293.5|7290.5|7289.5|7286.5|23
1634143500000|2021-10-13 16:45:00|7292|7289|7288.5|7285.5|7292.5|7289.5|7287.5|7284.5|18
1634143800000|2021-10-13 16:50:00|7288|7285|7288|7285|7288.5|7285.5|7286.5|7283.5|11
1634144100000|2021-10-13 16:55:00|7288.5|7285.5|7288.5|7285.5|7289.5|7286.5|7285.5|7282.5|11
1634144400000|2021-10-13 17:00:00|7288|7285|7290|7287|7290.5|7287.5|7287.5|7284.5|8
1634144700000|2021-10-13 17:05:00|7289.5|7286.5|7290.5|7287.5|7292.5|7289.5|7288.5|7285.5|16
1634145000000|2021-10-13 17:10:00|7291|7288|7291|7288|7292.5|7289.5|7290|7287|9
1634145300000|2021-10-13 17:15:00|7290.5|7287.5|7292.5|7289.5|7293|7290|7290|7287|18
1634145600000|2021-10-13 17:20:00|7293|7290|7295|7292|7295.5|7292.5|7291.5|7288.5|80
1634145900000|2021-10-13 17:25:00|7294.5|7291.5|7296.5|7293.5|7298|7295|7294.5|7291.5|73
1634146200000|2021-10-13 17:30:00|7296|7293|7300|7297|7300.5|7297.5|7296|7293|20
1634146500000|2021-10-13 17:35:00|7299.5|7296.5|7303|7300|7303.5|7300.5|7299|7296|61
1634146800000|2021-10-13 17:40:00|7302.5|7299.5|7300|7297|7303.5|7300.5|7299.5|7296.5|6
1634147100000|2021-10-13 17:45:00|7300.5|7297.5|7299|7296|7300.5|7297.5|7299|7296|6
1634147400000|2021-10-13 17:50:00|7299.5|7296.5|7299.5|7296.5|7299.5|7296.5|7297|7294|24
1634147700000|2021-10-13 17:55:00|7299|7296|7295.5|7292.5|7299.5|7296.5|7294.5|7291.5|30
1634148000000|2021-10-13 18:00:00|7295|7292|7298|7295|7305.5|7302.5|7294.5|7291.5|76
1634148300000|2021-10-13 18:05:00|7298.5|7295.5|7300.5|7297.5|7302|7299|7294.5|7291.5|55
1634148600000|2021-10-13 18:10:00|7300|7297|7305|7302|7305.5|7302.5|7297|7294|35
1634148900000|2021-10-13 18:15:00|7305.5|7302.5|7303|7300|7305.5|7302.5|7301|7298|26
1634149200000|2021-10-13 18:20:00|7303.5|7300.5|7304.5|7301.5|7306.5|7303.5|7303|7300|36
1634149500000|2021-10-13 18:25:00|7305|7302|7302.5|7299.5|7305.5|7302.5|7301.5|7298.5|36
1634149800000|2021-10-13 18:30:00|7302|7299|7301.5|7298.5|7303.5|7300.5|7301|7298|69
1634150100000|2021-10-13 18:35:00|7302|7299|7301|7298|7303|7300|7300|7297|25
1634150400000|2021-10-13 18:40:00|7301.5|7298.5|7298.5|7295.5|7301.5|7298.5|7295.5|7292.5|48
1634150700000|2021-10-13 18:45:00|7299|7296|7299.5|7296.5|7300|7297|7297.5|7294.5|35
1634151000000|2021-10-13 18:50:00|7299|7296|7301|7298|7301.5|7298.5|7297.5|7294.5|42
1634151300000|2021-10-13 18:55:00|7301.5|7298.5|7302|7299|7303.5|7300.5|7301.5|7298.5|26
1634151600000|2021-10-13 19:00:00|7301.5|7298.5|7299.5|7296.5|7302.5|7299.5|7299.5|7296.5|35
1634151900000|2021-10-13 19:05:00|7300|7297|7307.5|7304.5|7307.5|7304.5|7298.5|7295.5|39
1634152200000|2021-10-13 19:10:00|7307|7304|7305.5|7302.5|7307.5|7304.5|7304.5|7301.5|83
1634152500000|2021-10-13 19:15:00|7305|7302|7306|7303|7308.5|7305.5|7304.5|7301.5|64
1634152800000|2021-10-13 19:20:00|7306.5|7303.5|7303.5|7300.5|7306.5|7303.5|7303.5|7300.5|42
1634153100000|2021-10-13 19:25:00|7303|7300|7301|7298|7303.5|7300.5|7300.5|7297.5|53
1634153400000|2021-10-13 19:30:00|7301.5|7298.5|7303.5|7300.5|7304|7301|7300.5|7297.5|62
1634153700000|2021-10-13 19:35:00|7303|7300|7305|7302|7308|7305|7302.5|7299.5|68
1634154000000|2021-10-13 19:40:00|7304.5|7301.5|7299.5|7296.5|7306|7303|7299.5|7296.5|88
1634154300000|2021-10-13 19:45:00|7299|7296|7305|7302|7306.5|7303.5|7298.5|7295.5|83
1634154600000|2021-10-13 19:50:00|7304.5|7301.5|7306.5|7303.5|7307.5|7304.5|7303.5|7300.5|71
1634154900000|2021-10-13 19:55:00|7307|7304|7307.5|7304.5|7308|7305|7304|7301|116
1634155200000|2021-10-13 20:00:00|7308.8|7304.8|7309.4|7305.4|7309.6|7305.6|7306.6|7302.6|0
1634155500000|2021-10-13 20:05:00|7309|7305|7307.2|7303.2|7309|7305|7306.4|7302.4|0
1634155800000|2021-10-13 20:10:00|7306.8|7302.8|7302.3|7298.3|7306.8|7302.8|7301.9|7297.9|0
1634156100000|2021-10-13 20:15:00|7302.2|7298.2|7302.4|7298.4|7303.5|7299.5|7301.2|7297.2|0
1634156400000|2021-10-13 20:20:00|7302.8|7298.8|7303.2|7299.2|7303.2|7299.2|7302.8|7298.8|0
1634156700000|2021-10-13 20:25:00|7303.6|7299.6|7304.9|7300.9|7304.9|7300.9|7303.2|7299.2|0
1634157000000|2021-10-13 20:30:00|7304.5|7300.5|7304.5|7300.5|7304.9|7300.9|7303.6|7299.6|0
1634157300000|2021-10-13 20:35:00|7304.9|7300.9|7304.9|7300.9|7305.3|7301.3|7304.5|7300.5|0
1634157600000|2021-10-13 20:40:00|7304.6|7300.6|7304.9|7300.9|7305.3|7301.3|7304.4|7300.4|0
1634157900000|2021-10-13 20:45:00|7304.5|7300.5|7304.5|7300.5|7304.9|7300.9|7304.5|7300.5|0
1634158200000|2021-10-13 20:50:00|7304.1|7300.1|7304.9|7300.9|7304.9|7300.9|7303.2|7299.2|0
1634158500000|2021-10-13 20:55:00|7305.3|7301.3|7303.2|7299.2|7305.7|7301.7|7301.1|7297.1|0
1634158800000|2021-10-13 21:00:00|7302.8|7298.8|7302.5|7298.5|7303|7299|7302.3|7298.3|0
1634159100000|2021-10-13 21:05:00|7302.6|7298.6|7302.7|7298.7|7302.8|7298.8|7302.6|7298.6|0
1634159400000|2021-10-13 21:10:00|7302.8|7298.8|7302.3|7298.3|7302.8|7298.8|7302.3|7298.3|0
1634159700000|2021-10-13 21:15:00|7303|7299|7303.5|7299.5|7304|7300|7303|7299|0
1634160000000|2021-10-13 21:20:00|7303.1|7299.1|7303.3|7299.3|7303.3|7299.3|7303.1|7299.1|0
1634160300000|2021-10-13 21:25:00|7303.2|7299.2|7303.4|7299.4|7303.5|7299.5|7303.1|7299.1|0
1634160600000|2021-10-13 21:30:00|7303.5|7299.5|7303.5|7299.5|7303.7|7299.7|7303.5|7299.5|0
1634160900000|2021-10-13 21:35:00|7303.4|7299.4|7303.2|7299.2|7303.8|7299.8|7303.2|7299.2|0
1634161200000|2021-10-13 21:40:00|7303.6|7299.6|7303.5|7299.5|7303.7|7299.7|7303.5|7299.5|0
1634161500000|2021-10-13 21:45:00|7303.6|7299.6|7303.6|7299.6|7303.6|7299.6|7303.5|7299.5|0
1634161800000|2021-10-13 21:50:00|7304|7300|7303.8|7299.8|7304|7300|7303.8|7299.8|0
1634162100000|2021-10-13 21:55:00|7303.7|7299.7|7304.2|7300.2|7304.5|7300.5|7303.7|7299.7|0
1634162400000|2021-10-13 22:00:00|7303.5|7299.5|7305.4|7301.4|7306.2|7302.2|7303.1|7299.1|0
1634162700000|2021-10-13 22:05:00|7305|7301|7307.1|7303.1|7309.1|7305.1|7304.2|7300.2|0
1634163000000|2021-10-13 22:10:00|7307.5|7303.5|7311.3|7307.3|7311.6|7307.6|7307.5|7303.5|0
1634163300000|2021-10-13 22:15:00|7311.1|7307.1|7308.4|7304.4|7311.4|7307.4|7308.4|7304.4|0
1634163600000|2021-10-13 22:20:00|7308.8|7304.8|7310.8|7306.8|7312.1|7308.1|7308.6|7304.6|0
1634163900000|2021-10-13 22:25:00|7310.6|7306.6|7311.1|7307.1|7312.2|7308.2|7309.4|7305.4|0
1634164200000|2021-10-13 22:30:00|7311.6|7307.6|7313.3|7309.3|7315|7311|7311.1|7307.1|0
1634164500000|2021-10-13 22:35:00|7313.7|7309.7|7312.7|7308.7|7314.5|7310.5|7312|7308|0
1634164800000|2021-10-13 22:40:00|7312.3|7308.3|7310.6|7306.6|7312.3|7308.3|7310.2|7306.2|0
1634165100000|2021-10-13 22:45:00|7309.8|7305.8|7317.2|7313.2|7317.2|7313.2|7308.9|7304.9|0
1634165400000|2021-10-13 22:50:00|7318|7316|7319|7317|7328|7326|7312.5|7310.5|960
1634165700000|2021-10-13 22:55:00|7319.5|7317.5|7315.5|7313.5|7323|7321|7314.5|7312.5|244
1634166000000|2021-10-13 23:00:00|7316|7314|7314|7313|7319.5|7318.5|7311.5|7310.5|330
1634166300000|2021-10-13 23:05:00|7313.5|7312.5|7317|7316|7318.5|7317.5|7313.5|7312.5|318
1634166600000|2021-10-13 23:10:00|7316.5|7315.5|7314|7313|7317.5|7316.5|7310.5|7309.5|303
1634166900000|2021-10-13 23:15:00|7314.5|7313.5|7315|7314|7318.5|7317.5|7312.5|7311.5|232
1634167200000|2021-10-13 23:20:00|7315.5|7314.5|7312.5|7311.5|7316.5|7315.5|7311|7310|124
1634167500000|2021-10-13 23:25:00|7312|7311|7313.5|7312.5|7314.5|7313.5|7310.5|7309.5|154
1634167800000|2021-10-13 23:30:00|7314|7313|7308.5|7307.5|7314.5|7313.5|7308|7307|164
1634168100000|2021-10-13 23:35:00|7309|7308|7310|7309|7310.5|7309.5|7306.5|7305.5|144
1634168400000|2021-10-13 23:40:00|7310.5|7309.5|7314.5|7313.5|7317.5|7316.5|7310|7309|150
1634168700000|2021-10-13 23:45:00|7313|7312|7307.5|7306.5|7313.5|7312.5|7307.5|7306.5|134
1634169000000|2021-10-13 23:50:00|7308|7307|7307.5|7306.5|7309.5|7308.5|7305.5|7304.5|82
1634169300000|2021-10-13 23:55:00|7308|7307|7316|7315|7317.5|7316.5|7308|7307|171
1634169600000|2021-10-14 00:00:00|7315.5|7314.5|7324.5|7323.5|7327.5|7326.5|7315.5|7314.5|477
1634169900000|2021-10-14 00:05:00|7324|7323|7320.5|7319.5|7327.5|7326.5|7316|7315|291
1634170200000|2021-10-14 00:10:00|7320|7319|7325.5|7324.5|7328.5|7327.5|7320|7319|276
1634170500000|2021-10-14 00:15:00|7326.5|7325.5|7327.5|7326.5|7331.5|7330.5|7322.5|7321.5|322
1634170800000|2021-10-14 00:20:00|7328|7327|7327|7326|7328.5|7327.5|7320.5|7319.5|331
1634171100000|2021-10-14 00:25:00|7326.5|7325.5|7323.5|7322.5|7330.5|7329.5|7321.5|7320.5|174
1634171400000|2021-10-14 00:30:00|7324|7323|7328|7327|7329.5|7328.5|7323|7322|196
1634171700000|2021-10-14 00:35:00|7328.5|7327.5|7329.5|7328.5|7330.5|7329.5|7324.5|7323.5|211
1634172000000|2021-10-14 00:40:00|7330|7329|7330|7329|7333.5|7332.5|7328.5|7327.5|257
1634172300000|2021-10-14 00:45:00|7329.5|7328.5|7329.5|7328.5|7333.5|7332.5|7325.5|7324.5|215
1634172600000|2021-10-14 00:50:00|7329|7328|7326.5|7325.5|7329.5|7328.5|7325|7324|147
1634172900000|2021-10-14 00:55:00|7326|7325|7325.5|7324.5|7328|7327|7323.5|7322.5|121
1634173200000|2021-10-14 01:00:00|7326.5|7325.5|7328|7327|7329.5|7328.5|7326.5|7325.5|158
1634173500000|2021-10-14 01:05:00|7328.5|7327.5|7334.5|7333.5|7334.5|7333.5|7328.5|7327.5|258
1634173800000|2021-10-14 01:10:00|7333.5|7332.5|7329|7328|7333.5|7332.5|7328.5|7327.5|187
1634174100000|2021-10-14 01:15:00|7329.5|7328.5|7332.5|7331.5|7333.5|7332.5|7328.5|7327.5|213
1634174400000|2021-10-14 01:20:00|7333|7332|7331|7330|7333.5|7332.5|7328.5|7327.5|176
1634174700000|2021-10-14 01:25:00|7331.5|7330.5|7335.5|7334.5|7336.5|7335.5|7331.5|7330.5|202
1634175000000|2021-10-14 01:30:00|7336|7335|7338.5|7337.5|7340.5|7339.5|7334.5|7333.5|305
1634175300000|2021-10-14 01:35:00|7339|7338|7331.5|7330.5|7340.5|7339.5|7330.5|7329.5|276
1634175600000|2021-10-14 01:40:00|7331|7330|7324|7323|7332.5|7331.5|7324|7323|404
1634175900000|2021-10-14 01:45:00|7324.5|7323.5|7319.5|7318.5|7326.5|7325.5|7318.5|7317.5|426
1634176200000|2021-10-14 01:50:00|7320|7319|7322.5|7321.5|7322.5|7321.5|7317.5|7316.5|309
1634176500000|2021-10-14 01:55:00|7322|7321|7324.5|7323.5|7326.5|7325.5|7321.5|7320.5|188
1634176800000|2021-10-14 02:00:00|7324|7323|7330.5|7329.5|7330.5|7329.5|7323.5|7322.5|236
1634177100000|2021-10-14 02:05:00|7330|7329|7336.5|7335.5|7337.5|7336.5|7330|7329|221
1634177400000|2021-10-14 02:10:00|7337|7336|7336|7335|7339.5|7338.5|7335.5|7334.5|252
1634177700000|2021-10-14 02:15:00|7336.5|7335.5|7337.5|7336.5|7339.5|7338.5|7335|7334|121
1634178000000|2021-10-14 02:20:00|7336|7335|7335.5|7334.5|7336.5|7335.5|7334.5|7333.5|173
1634178300000|2021-10-14 02:25:00|7335|7334|7339.5|7338.5|7340.5|7339.5|7334.5|7333.5|270
1634178600000|2021-10-14 02:30:00|7340|7339|7340.5|7339.5|7343|7342|7338.5|7337.5|255
1634178900000|2021-10-14 02:35:00|7341|7340|7339.5|7338.5|7342|7341|7336.5|7335.5|193
1634179200000|2021-10-14 02:40:00|7339|7338|7339.5|7338.5|7340.5|7339.5|7338.5|7337.5|151
1634179500000|2021-10-14 02:45:00|7340|7339|7342.5|7341.5|7342.5|7341.5|7338.5|7337.5|164
1634179800000|2021-10-14 02:50:00|7341.5|7340.5|7342.5|7341.5|7344.5|7343.5|7341.5|7340.5|157
1634180100000|2021-10-14 02:55:00|7342|7341|7345.5|7344.5|7346|7345|7341.5|7340.5|183
1634180400000|2021-10-14 03:00:00|7346|7345|7344.5|7343.5|7347.5|7346.5|7343.5|7342.5|407
1634180700000|2021-10-14 03:05:00|7345|7344|7344.5|7343.5|7346|7345|7343.5|7342.5|134
1634181000000|2021-10-14 03:10:00|7345|7344|7345.5|7344.5|7345.5|7344.5|7343.5|7342.5|204
1634181300000|2021-10-14 03:15:00|7346|7345|7351|7350|7353|7352|7346|7345|552
1634181600000|2021-10-14 03:20:00|7351.5|7350.5|7355.5|7354.5|7355.5|7354.5|7349.5|7348.5|266
1634181900000|2021-10-14 03:25:00|7355|7354|7353.5|7352.5|7356.5|7355.5|7351.5|7350.5|400
1634182200000|2021-10-14 03:30:00|7353|7352|7349.5|7348.5|7353.5|7352.5|7349.5|7348.5|222
1634182500000|2021-10-14 03:35:00|7350|7349|7348.5|7347.5|7352|7351|7348.5|7347.5|183
1634182800000|2021-10-14 03:40:00|7349.5|7348.5|7350.5|7349.5|7351.5|7350.5|7348.5|7347.5|199
1634183100000|2021-10-14 03:45:00|7351|7350|7351.5|7350.5|7354.5|7353.5|7351|7350|201
1634183400000|2021-10-14 03:50:00|7350.5|7349.5|7347.5|7346.5|7351.5|7350.5|7345.5|7344.5|321
1634183700000|2021-10-14 03:55:00|7346.5|7345.5|7340.5|7339.5|7346.5|7345.5|7339.5|7338.5|306
1634184000000|2021-10-14 04:00:00|7341.5|7340.5|7336.5|7335.5|7341.5|7340.5|7336|7335|326
1634184300000|2021-10-14 04:05:00|7337|7336|7342|7341|7343.5|7342.5|7336.5|7335.5|394
1634184600000|2021-10-14 04:10:00|7341.5|7340.5|7335.5|7334.5|7342.5|7341.5|7335.5|7334.5|223
1634184900000|2021-10-14 04:15:00|7336|7335|7337.5|7336.5|7338.5|7337.5|7335.5|7334.5|277
1634185200000|2021-10-14 04:20:00|7338|7337|7336.5|7335.5|7339.5|7338.5|7335.5|7334.5|232
1634185500000|2021-10-14 04:25:00|7337|7336|7336.5|7335.5|7337.5|7336.5|7334.5|7333.5|193
1634185800000|2021-10-14 04:30:00|7337|7336|7335.5|7334.5|7337.5|7336.5|7334.5|7333.5|363
1634186100000|2021-10-14 04:35:00|7336|7335|7338.5|7337.5|7339.5|7338.5|7334.5|7333.5|307
1634186400000|2021-10-14 04:40:00|7338|7337|7330.5|7329.5|7338.5|7337.5|7330.5|7329.5|271
1634186700000|2021-10-14 04:45:00|7331|7330|7330.5|7329.5|7333|7332|7329.5|7328.5|361
1634187000000|2021-10-14 04:50:00|7331.5|7330.5|7328.5|7327.5|7332.5|7331.5|7328.5|7327.5|452
1634187300000|2021-10-14 04:55:00|7327.5|7326.5|7327.5|7326.5|7327.5|7326.5|7325.5|7324.5|652
1634187600000|2021-10-14 05:00:00|7327.7|7325.7|7314.7|7312.7|7327.7|7325.7|7312.7|7310.7|1271
1634187900000|2021-10-14 05:05:00|7315.2|7313.2|7307.2|7305.2|7316.7|7314.7|7304.7|7302.7|2729
1634188200000|2021-10-14 05:10:00|7308.2|7306.2|7309.7|7307.7|7310.7|7308.7|7305.2|7303.2|1339
1634188500000|2021-10-14 05:15:00|7310.7|7308.7|7309.7|7307.7|7314.7|7312.7|7308.7|7306.7|662
1634188800000|2021-10-14 05:20:00|7310.2|7308.2|7309.2|7307.2|7310.7|7308.7|7306.7|7304.7|510
1634189100000|2021-10-14 05:25:00|7309.7|7307.7|7314.2|7312.2|7314.7|7312.7|7306.7|7304.7|708
1634189400000|2021-10-14 05:30:00|7314.7|7310.7|7314.6|7310.6|7316.6|7312.6|7314.1|7310.1|0
1634189700000|2021-10-14 05:35:00|7314.3|7310.3|7314.9|7310.9|7315.7|7311.7|7313.9|7309.9|0
1634190000000|2021-10-14 05:40:00|7315.3|7311.3|7316.9|7312.9|7317.9|7313.9|7314.6|7310.6|0
1634190300000|2021-10-14 05:45:00|7316.6|7312.6|7319.6|7315.6|7319.9|7315.9|7316.3|7312.3|0
1634190600000|2021-10-14 05:50:00|7319.9|7315.9|7326.5|7322.5|7326.7|7322.7|7319.8|7315.8|0
1634190900000|2021-10-14 05:55:00|7327|7323|7325|7321|7327|7323|7321.9|7317.9|0
1634191200000|2021-10-14 06:00:00|7324.7|7320.7|7319.3|7315.3|7327.9|7323.9|7317.6|7313.6|0
1634191500000|2021-10-14 06:05:00|7319.2|7315.2|7318.8|7314.8|7319.2|7315.2|7317.3|7313.3|0
1634191800000|2021-10-14 06:10:00|7319.2|7315.2|7321.7|7318.7|7323.7|7320.7|7315.2|7312.2|251
1634192100000|2021-10-14 06:15:00|7321.2|7318.2|7326.2|7323.2|7326.2|7323.2|7320.2|7317.2|78
1634192400000|2021-10-14 06:20:00|7325.7|7322.7|7328.7|7325.7|7329.2|7326.2|7325.2|7322.2|76
1634192700000|2021-10-14 06:25:00|7329.2|7326.2|7330.2|7327.2|7331.2|7328.2|7328.2|7325.2|88
1634193000000|2021-10-14 06:30:00|7329.2|7326.2|7332.2|7329.2|7335.2|7332.2|7328.2|7325.2|125
1634193300000|2021-10-14 06:35:00|7333.2|7330.2|7334.2|7331.2|7335.2|7332.2|7332.7|7329.7|30
1634193600000|2021-10-14 06:40:00|7333.2|7330.2|7331.7|7328.7|7335.2|7332.2|7331.2|7328.2|53
1634193900000|2021-10-14 06:45:00|7332.2|7329.2|7332.2|7329.2|7332.2|7329.2|7330.2|7327.2|28
1634194200000|2021-10-14 06:50:00|7332.7|7329.7|7332.2|7329.2|7332.7|7329.7|7330.2|7327.2|56
1634194500000|2021-10-14 06:55:00|7332.7|7329.7|7333.2|7330.2|7336.2|7333.2|7330.2|7327.2|122
1634194800000|2021-10-14 07:00:00|7332.7|7329.7|7327.2|7324.2|7333.2|7330.2|7327.2|7324.2|144
1634195100000|2021-10-14 07:05:00|7326.2|7323.2|7326.2|7323.2|7326.7|7323.7|7322.7|7319.7|106
1634195400000|2021-10-14 07:10:00|7325.7|7322.7|7323.2|7320.2|7326.2|7323.2|7321.2|7318.2|109
1634195700000|2021-10-14 07:15:00|7323.7|7320.7|7319.2|7316.2|7325.2|7322.2|7317.7|7314.7|92
1634196000000|2021-10-14 07:20:00|7319.7|7316.7|7325.2|7322.2|7325.2|7322.2|7319.2|7316.2|69
1634196300000|2021-10-14 07:25:00|7326.2|7323.2|7323.7|7320.7|7326.2|7323.2|7323.2|7320.2|64
1634196600000|2021-10-14 07:30:00|7323.2|7320.2|7318.2|7315.2|7323.2|7320.2|7315.7|7312.7|151
1634196900000|2021-10-14 07:35:00|7317.7|7314.7|7320.2|7317.2|7321.2|7318.2|7317.7|7314.7|57
1634197200000|2021-10-14 07:40:00|7319.7|7316.7|7319.2|7316.2|7320.2|7317.2|7318.2|7315.2|74
1634197500000|2021-10-14 07:45:00|7319.7|7316.7|7321.2|7318.2|7321.2|7318.2|7318.2|7315.2|47
1634197800000|2021-10-14 07:50:00|7321.7|7318.7|7322.2|7319.2|7322.2|7319.2|7321.2|7318.2|27
1634198100000|2021-10-14 07:55:00|7323.2|7320.2|7322.2|7319.2|7324.2|7321.2|7322.2|7319.2|29
1634198400000|2021-10-14 08:00:00|7323.2|7320.2|7329.7|7326.7|7329.7|7326.7|7322.2|7319.2|75
1634198700000|2021-10-14 08:05:00|7330.2|7327.2|7330.2|7327.2|7331.2|7328.2|7327.2|7324.2|50
1634199000000|2021-10-14 08:10:00|7330.7|7327.7|7330.2|7327.2|7333.2|7330.2|7329.2|7326.2|102
1634199300000|2021-10-14 08:15:00|7329.7|7326.7|7325.7|7322.7|7331.7|7328.7|7325.2|7322.2|124
1634199600000|2021-10-14 08:20:00|7326.2|7323.2|7324.2|7321.2|7327.2|7324.2|7323.2|7320.2|81
1634199900000|2021-10-14 08:25:00|7323.7|7320.7|7322.2|7319.2|7325.2|7322.2|7321.2|7318.2|128
1634200200000|2021-10-14 08:30:00|7322.7|7319.7|7320.2|7317.2|7323.2|7320.2|7319.7|7316.7|124
1634200500000|2021-10-14 08:35:00|7320.7|7317.7|7319.2|7316.2|7320.7|7317.7|7318.2|7315.2|123
1634200800000|2021-10-14 08:40:00|7319.7|7316.7|7320.7|7317.7|7321.2|7318.2|7318.2|7315.2|155
1634201100000|2021-10-14 08:45:00|7321.2|7318.2|7321.2|7318.2|7322.2|7319.2|7319.7|7316.7|81
1634201400000|2021-10-14 08:50:00|7321.7|7318.7|7326.2|7323.2|7326.7|7323.7|7321.2|7318.2|70
1634201700000|2021-10-14 08:55:00|7326.7|7323.7|7325.2|7322.2|7327.2|7324.2|7325.2|7322.2|37
1634202000000|2021-10-14 09:00:00|7325.7|7322.7|7324.2|7321.2|7326.2|7323.2|7324.2|7321.2|55
1634202300000|2021-10-14 09:05:00|7323.2|7320.2|7325.2|7322.2|7326.2|7323.2|7323.2|7320.2|63
1634202600000|2021-10-14 09:10:00|7325.7|7322.7|7325.2|7322.2|7328.2|7325.2|7325.2|7322.2|70
1634202900000|2021-10-14 09:15:00|7324.7|7321.7|7324.7|7321.7|7325.2|7322.2|7324.2|7321.2|40
1634203200000|2021-10-14 09:20:00|7324.2|7321.2|7325.2|7322.2|7325.2|7322.2|7324.2|7321.2|22
1634203500000|2021-10-14 09:25:00|7325.7|7322.7|7328.2|7325.2|7328.2|7325.2|7325.2|7322.2|54
1634203800000|2021-10-14 09:30:00|7327.7|7324.7|7330.2|7327.2|7330.2|7327.2|7327.7|7324.7|56
1634204100000|2021-10-14 09:35:00|7329.7|7326.7|7330.2|7327.2|7330.2|7327.2|7329.2|7326.2|27
1634204400000|2021-10-14 09:40:00|7329.7|7326.7|7328.2|7325.2|7331.2|7328.2|7327.7|7324.7|52
1634204700000|2021-10-14 09:45:00|7328.7|7325.7|7331.2|7328.2|7332.2|7329.2|7328.7|7325.7|38
1634205000000|2021-10-14 09:50:00|7331.7|7328.7|7332.2|7329.2|7332.7|7329.7|7330.2|7327.2|24
1634205300000|2021-10-14 09:55:00|7331.7|7328.7|7332.2|7329.2|7332.2|7329.2|7331.2|7328.2|18
1634205600000|2021-10-14 10:00:00|7331.7|7328.7|7331.2|7328.2|7332.2|7329.2|7330.2|7327.2|52
1634205900000|2021-10-14 10:05:00|7331.7|7328.7|7330.2|7327.2|7332.2|7329.2|7329.2|7326.2|37
1634206200000|2021-10-14 10:10:00|7330.7|7327.7|7329.2|7326.2|7330.7|7327.7|7329.2|7326.2|32
1634206500000|2021-10-14 10:15:00|7329.7|7326.7|7329.2|7326.2|7330.2|7327.2|7329.2|7326.2|40
1634206800000|2021-10-14 10:20:00|7328.7|7325.7|7329.2|7326.2|7330.2|7327.2|7328.2|7325.2|39
1634207100000|2021-10-14 10:25:00|7329.7|7326.7|7330.7|7327.7|7331.2|7328.2|7329.7|7326.7|46
1634207400000|2021-10-14 10:30:00|7330.2|7327.2|7331.2|7328.2|7332.2|7329.2|7329.2|7326.2|16
1634207700000|2021-10-14 10:35:00|7330.7|7327.7|7329.2|7326.2|7332.2|7329.2|7329.2|7326.2|24
1634208000000|2021-10-14 10:40:00|7329.7|7326.7|7329.2|7326.2|7330.2|7327.2|7329.2|7326.2|15
1634208300000|2021-10-14 10:45:00|7328.7|7325.7|7330.2|7327.2|7330.2|7327.2|7328.7|7325.7|7
1634208600000|2021-10-14 10:50:00|7330.7|7327.7|7330.2|7327.2|7331.7|7328.7|7330.2|7327.2|8
1634208900000|2021-10-14 10:55:00|7329.7|7326.7|7329.2|7326.2|7330.7|7327.7|7329.2|7326.2|5
1634209200000|2021-10-14 11:00:00|7328.7|7325.7|7329.2|7326.2|7330.2|7327.2|7328.2|7325.2|10
1634209500000|2021-10-14 11:05:00|7328.7|7325.7|7329.2|7326.2|7329.7|7326.7|7328.2|7325.2|16
1634209800000|2021-10-14 11:10:00|7329.7|7326.7|7332.2|7329.2|7332.2|7329.2|7329.2|7326.2|30
1634210100000|2021-10-14 11:15:00|7331.7|7328.7|7334.2|7331.2|7334.2|7331.2|7331.7|7328.7|17
1634210400000|2021-10-14 11:20:00|7333.7|7330.7|7333.2|7330.2|7334.2|7331.2|7333.2|7330.2|52
1634210700000|2021-10-14 11:25:00|7333.7|7330.7|7333.2|7330.2|7335.2|7332.2|7333.2|7330.2|60
1634211000000|2021-10-14 11:30:00|7332.2|7329.2|7332.2|7329.2|7332.2|7329.2|7332.2|7329.2|10
1634211300000|2021-10-14 11:35:00|7332.7|7329.7|7333.2|7330.2|7334.2|7331.2|7332.7|7329.7|5
1634211600000|2021-10-14 11:40:00|7333.7|7330.7|7335.2|7332.2|7335.2|7332.2|7333.2|7330.2|14
1634211900000|2021-10-14 11:45:00|7334.7|7331.7|7335.2|7332.2|7335.2|7332.2|7334.2|7331.2|38
1634212200000|2021-10-14 11:50:00|7335.7|7332.7|7335.2|7332.2|7335.7|7332.7|7334.7|7331.7|101
1634212500000|2021-10-14 11:55:00|||||||||14
1634212800000|2021-10-14 12:00:00|7335.7|7332.7|7335.2|7332.2|7335.7|7332.7|7335.2|7332.2|41
1634213100000|2021-10-14 12:05:00|||||||||72
1634213400000|2021-10-14 12:10:00|7335.7|7332.7|7334.7|7331.7|7338.2|7335.2|7334.7|7331.7|158
1634213700000|2021-10-14 12:15:00|7334.2|7331.2|7335.2|7332.2|7335.2|7332.2|7334.2|7331.2|9
1634214000000|2021-10-14 12:20:00|7334.2|7331.2|7334.2|7331.2|7335.2|7332.2|7334.2|7331.2|15
1634214300000|2021-10-14 12:25:00|7334.7|7331.7|7335.2|7332.2|7335.2|7332.2|7334.2|7331.2|9
1634214600000|2021-10-14 12:30:00|7335.7|7332.7|7336.2|7333.2|7337.2|7334.2|7333.7|7330.7|30
1634214900000|2021-10-14 12:35:00|7336.7|7333.7|7335.2|7332.2|7336.7|7333.7|7334.2|7331.2|42
1634215200000|2021-10-14 12:40:00|7336.2|7333.2|7334.2|7331.2|7337.7|7334.7|7333.2|7330.2|82
1634215500000|2021-10-14 12:45:00|7334.7|7331.7|7335.2|7332.2|7336.2|7333.2|7334.7|7331.7|22
1634215800000|2021-10-14 12:50:00|7334.7|7331.7|7334.7|7331.7|7335.2|7332.2|7334.2|7331.2|22
1634216100000|2021-10-14 12:55:00|7335.2|7332.2|7333.2|7330.2|7336.2|7333.2|7333.2|7330.2|50
1634216400000|2021-10-14 13:00:00|7333.7|7330.7|7334.2|7331.2|7335.2|7332.2|7333.2|7330.2|20
1634216700000|2021-10-14 13:05:00|7334.7|7331.7|7337.2|7334.2|7337.2|7334.2|7334.2|7331.2|74
1634217000000|2021-10-14 13:10:00|7336.7|7333.7|7334.2|7331.2|7336.7|7333.7|7333.2|7330.2|90
1634217300000|2021-10-14 13:15:00|7335.2|7332.2|7331.7|7328.7|7336.2|7333.2|7331.2|7328.2|75
1634217600000|2021-10-14 13:20:00|7331.2|7328.2|7333.2|7330.2|7335.2|7332.2|7331.2|7328.2|68
1634217900000|2021-10-14 13:25:00|7332.7|7329.7|7332.7|7329.7|7333.2|7330.2|7330.2|7327.2|125
1634218200000|2021-10-14 13:30:00|7333.2|7330.2|7330.2|7327.2|7335.2|7332.2|7330.2|7327.2|171
1634218500000|2021-10-14 13:35:00|7329.7|7326.7|7328.7|7325.7|7331.2|7328.2|7327.2|7324.2|154
1634218800000|2021-10-14 13:40:00|7329.2|7326.2|7331.2|7328.2|7335.2|7332.2|7328.2|7325.2|218
1634219100000|2021-10-14 13:45:00|7331.7|7328.7|7335.2|7332.2|7338.2|7335.2|7331.2|7328.2|228
1634219400000|2021-10-14 13:50:00|7334.7|7331.7|7332.2|7329.2|7336.2|7333.2|7331.2|7328.2|136
1634219700000|2021-10-14 13:55:00|7333.2|7330.2|7334.7|7331.7|7334.7|7331.7|7329.7|7326.7|80
1634220000000|2021-10-14 14:00:00|7335.2|7332.2|7338.2|7335.2|7340.2|7337.2|7334.7|7331.7|252
1634220300000|2021-10-14 14:05:00|7337.7|7334.7|7337.2|7334.2|7340.2|7337.2|7335.7|7332.7|103
1634220600000|2021-10-14 14:10:00|7337.7|7334.7|7343.2|7340.2|7343.2|7340.2|7337.2|7334.2|92
1634220900000|2021-10-14 14:15:00|7343.7|7340.7|7345.2|7342.2|7346.2|7343.2|7343.2|7340.2|155
1634221200000|2021-10-14 14:20:00|7345.7|7342.7|7347.2|7344.2|7348.2|7345.2|7343.2|7340.2|147
1634221500000|2021-10-14 14:25:00|7347.7|7344.7|7344.2|7341.2|7347.7|7344.7|7343.7|7340.7|43
1634221800000|2021-10-14 14:30:00|7344.7|7341.7|7344.2|7341.2|7348.2|7345.2|7344.2|7341.2|188
1634222100000|2021-10-14 14:35:00|7343.7|7340.7|7346.2|7343.2|7346.2|7343.2|7342.7|7339.7|97
1634222400000|2021-10-14 14:40:00|7347.2|7344.2|7346.2|7343.2|7348.7|7345.7|7344.2|7341.2|120
1634222700000|2021-10-14 14:45:00|7346.7|7343.7|7349.2|7346.2|7349.2|7346.2|7345.2|7342.2|79
1634223000000|2021-10-14 14:50:00|7349.7|7346.7|7350.2|7347.2|7351.2|7348.2|7348.2|7345.2|172
1634223300000|2021-10-14 14:55:00|7349.7|7346.7|7349.2|7346.2|7350.2|7347.2|7347.2|7344.2|78
1634223600000|2021-10-14 15:00:00|7348.7|7345.7|7347.2|7344.2|7350.2|7347.2|7347.2|7344.2|116
1634223900000|2021-10-14 15:05:00|7347.7|7344.7|7352.2|7349.2|7352.2|7349.2|7347.2|7344.2|100
1634224200000|2021-10-14 15:10:00|7352.7|7349.7|7349.2|7346.2|7353.2|7350.2|7348.2|7345.2|73
1634224500000|2021-10-14 15:15:00|7349.7|7346.7|7351.2|7348.2|7353.7|7350.7|7349.2|7346.2|41
1634224800000|2021-10-14 15:20:00|7351.7|7348.7|7351.2|7348.2|7353.7|7350.7|7350.2|7347.2|41
1634225100000|2021-10-14 15:25:00|7351.7|7348.7|7352.2|7349.2|7353.2|7350.2|7351.2|7348.2|20
1634225400000|2021-10-14 15:30:00|7352.7|7349.7|7351.2|7348.2|7354.2|7351.2|7351.2|7348.2|22
1634225700000|2021-10-14 15:35:00|7350.7|7347.7|7354.7|7351.7|7354.7|7351.7|7350.2|7347.2|48
1634226000000|2021-10-14 15:40:00|7354.2|7351.2|7354.2|7351.2|7355.2|7352.2|7353.2|7350.2|17
1634226300000|2021-10-14 15:45:00|7354.7|7351.7|7355.2|7352.2|7355.2|7352.2|7354.2|7351.2|33
1634226600000|2021-10-14 15:50:00|7355.7|7352.7|7354.7|7351.7|7356.7|7353.7|7353.2|7350.2|37
1634226900000|2021-10-14 15:55:00|7354.2|7351.2|7357.2|7354.2|7357.2|7354.2|7354.2|7351.2|4
1634227200000|2021-10-14 16:00:00|7357.7|7354.7|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|19
1634227500000|2021-10-14 16:05:00|7358.7|7355.7|7360.2|7357.2|7360.2|7357.2|7357.2|7354.2|55
1634227800000|2021-10-14 16:10:00|7360.7|7357.7|7363.7|7360.7|7364.2|7361.2|7360.2|7357.2|53
1634228100000|2021-10-14 16:15:00|7363.2|7360.2|7363.2|7360.2|7365.2|7362.2|7363.2|7360.2|48
1634228400000|2021-10-14 16:20:00|7364.2|7361.2|7364.2|7361.2|7364.2|7361.2|7362.2|7359.2|29
1634228700000|2021-10-14 16:25:00|7364.7|7361.7|7365.2|7362.2|7365.2|7362.2|7364.2|7361.2|19
1634229000000|2021-10-14 16:30:00|7364.7|7361.7|7363.2|7360.2|7364.7|7361.7|7362.2|7359.2|23
1634229300000|2021-10-14 16:35:00|7363.7|7360.7|7365.2|7362.2|7365.2|7362.2|7363.2|7360.2|9
1634229600000|2021-10-14 16:40:00|7364.7|7361.7|7364.2|7361.2|7364.7|7361.7|7363.2|7360.2|27
1634229900000|2021-10-14 16:45:00|7363.7|7360.7|7363.2|7360.2|7364.2|7361.2|7363.2|7360.2|10
1634230200000|2021-10-14 16:50:00|7363.7|7360.7|7364.2|7361.2|7365.2|7362.2|7363.7|7360.7|19
1634230500000|2021-10-14 16:55:00|7363.7|7360.7|7364.2|7361.2|7364.2|7361.2|7363.2|7360.2|14
1634230800000|2021-10-14 17:00:00|7365.2|7362.2|7360.7|7357.7|7365.7|7362.7|7359.7|7356.7|37
1634231100000|2021-10-14 17:05:00|7360.2|7357.2|7359.2|7356.2|7361.2|7358.2|7358.7|7355.7|14
1634231400000|2021-10-14 17:10:00|7358.7|7355.7|7358.2|7355.2|7359.2|7356.2|7358.2|7355.2|14
1634231700000|2021-10-14 17:15:00|7358.7|7355.7|7358.2|7355.2|7359.2|7356.2|7357.2|7354.2|17
1634232000000|2021-10-14 17:20:00|7358.7|7355.7|7357.2|7354.2|7359.2|7356.2|7356.2|7353.2|13
1634232300000|2021-10-14 17:25:00|7358.2|7355.2|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|18
1634232600000|2021-10-14 17:30:00|7358.7|7355.7|7361.7|7358.7|7361.7|7358.7|7358.7|7355.7|7
1634232900000|2021-10-14 17:35:00|7361.2|7358.2|7362.7|7359.7|7363.2|7360.2|7361.2|7358.2|9
1634233200000|2021-10-14 17:40:00|7363.2|7360.2|7364.2|7361.2|7364.7|7361.7|7363.2|7360.2|5
1634233500000|2021-10-14 17:45:00|7363.7|7360.7|7365.2|7362.2|7365.2|7362.2|7363.2|7360.2|18
1634233800000|2021-10-14 17:50:00|7364.7|7361.7|7364.2|7361.2|7364.7|7361.7|7364.2|7361.2|6
1634234100000|2021-10-14 17:55:00|7364.7|7361.7|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|15
1634234400000|2021-10-14 18:00:00|7364.7|7361.7|7364.2|7361.2|7366.2|7363.2|7364.2|7361.2|14
1634234700000|2021-10-14 18:05:00|7363.7|7360.7|7364.2|7361.2|7364.2|7361.2|7363.7|7360.7|1
1634235000000|2021-10-14 18:10:00|7364.7|7361.7|7366.2|7363.2|7366.7|7363.7|7364.7|7361.7|8
1634235300000|2021-10-14 18:15:00|7367.2|7364.2|7366.2|7363.2|7367.2|7364.2|7366.2|7363.2|6
1634235600000|2021-10-14 18:20:00|7365.2|7362.2|7367.2|7364.2|7367.2|7364.2|7365.2|7362.2|9
1634235900000|2021-10-14 18:25:00|7366.7|7363.7|7368.7|7365.7|7368.7|7365.7|7366.7|7363.7|8
1634236200000|2021-10-14 18:30:00|7368.2|7365.2|7367.2|7364.2|7368.7|7365.7|7367.2|7364.2|37
1634236500000|2021-10-14 18:35:00|7367.7|7364.7|7368.2|7365.2|7368.2|7365.2|7367.2|7364.2|8
1634236800000|2021-10-14 18:40:00|7367.7|7364.7|7366.2|7363.2|7367.7|7364.7|7366.2|7363.2|17
1634237100000|2021-10-14 18:45:00|7365.2|7362.2|7366.2|7363.2|7366.2|7363.2|7364.7|7361.7|23
1634237400000|2021-10-14 18:50:00|7366.7|7363.7|7368.2|7365.2|7368.2|7365.2|7366.2|7363.2|12
1634237700000|2021-10-14 18:55:00|7367.7|7364.7|7368.2|7365.2|7368.7|7365.7|7367.2|7364.2|20
1634238000000|2021-10-14 19:00:00|7368.7|7365.7|7367.7|7364.7|7369.2|7366.2|7366.2|7363.2|24
1634238300000|2021-10-14 19:05:00|7368.2|7365.2|7366.7|7363.7|7368.2|7365.2|7366.7|7363.7|11
1634238600000|2021-10-14 19:10:00|7366.2|7363.2|7366.2|7363.2|7366.2|7363.2|7364.2|7361.2|13
1634238900000|2021-10-14 19:15:00|7365.7|7362.7|7367.2|7364.2|7367.2|7364.2|7365.2|7362.2|11
1634239200000|2021-10-14 19:20:00|7367.7|7364.7|7364.2|7361.2|7368.2|7365.2|7364.2|7361.2|21
1634239500000|2021-10-14 19:25:00|7364.7|7361.7|7364.2|7361.2|7365.2|7362.2|7363.7|7360.7|6
1634239800000|2021-10-14 19:30:00|7364.7|7361.7|7361.7|7358.7|7365.2|7362.2|7360.7|7357.7|79
1634240100000|2021-10-14 19:35:00|7362.2|7359.2|7360.2|7357.2|7362.2|7359.2|7357.7|7354.7|46
1634240400000|2021-10-14 19:40:00|7359.7|7356.7|7361.2|7358.2|7361.7|7358.7|7357.2|7354.2|57
1634240700000|2021-10-14 19:45:00|7360.7|7357.7|7362.7|7359.7|7363.2|7360.2|7359.2|7356.2|58
1634241000000|2021-10-14 19:50:00|7363.2|7360.2|7365.2|7362.2|7367.2|7364.2|7360.2|7357.2|94
1634241300000|2021-10-14 19:55:00|7366.2|7363.2|7362.2|7359.2|7366.2|7363.2|7358.2|7355.2|216
1634241600000|2021-10-14 20:00:00|7362.3|7358.3|7362|7358|7364.1|7360.1|7361|7357|0
1634241900000|2021-10-14 20:05:00|7362.4|7358.4|7363.7|7359.7|7364.5|7360.5|7362|7358|0
1634242200000|2021-10-14 20:10:00|7364.1|7360.1|7366.2|7362.2|7366.7|7362.7|7364.1|7360.1|0
1634242500000|2021-10-14 20:15:00|7366.4|7362.4|7371.7|7367.7|7372.4|7368.4|7366.2|7362.2|0
1634242800000|2021-10-14 20:20:00|7371.3|7367.3|7375.8|7371.8|7376.2|7372.2|7371|7367|0
1634243100000|2021-10-14 20:25:00|7375.7|7371.7|7371.5|7367.5|7375.7|7371.7|7371.3|7367.3|0
1634243400000|2021-10-14 20:30:00|7371.4|7367.4|7372.5|7368.5|7372.8|7368.8|7371.4|7367.4|0
1634243700000|2021-10-14 20:35:00|7372.1|7368.1|7372.5|7368.5|7372.9|7368.9|7371.6|7367.6|0
1634244000000|2021-10-14 20:40:00|7372.9|7368.9|7373.2|7369.2|7373.6|7369.6|7371.5|7367.5|0
1634244300000|2021-10-14 20:45:00|7372.8|7368.8|7372.3|7368.3|7373.6|7369.6|7372.3|7368.3|0
1634244600000|2021-10-14 20:50:00|7372.7|7368.7|7372.8|7368.8|7374.1|7370.1|7372.7|7368.7|0
1634244900000|2021-10-14 20:55:00|7372.4|7368.4|7373.4|7369.4|7373.5|7369.5|7372.4|7368.4|0
1634245200000|2021-10-14 21:00:00|7373.3|7369.3|7368.9|7364.9|7373.3|7369.3|7368.7|7364.7|0
1634245500000|2021-10-14 21:05:00|7368.7|7364.7|7368.5|7364.5|7368.8|7364.8|7368.5|7364.5|0
1634245800000|2021-10-14 21:10:00|7369.2|7365.2|7369|7365|7369.2|7365.2|7368.8|7364.8|0
1634246100000|2021-10-14 21:15:00|7369.1|7365.1|7369.5|7365.5|7369.5|7365.5|7368.7|7364.7|0
1634246400000|2021-10-14 21:20:00|7370|7366|7369.9|7365.9|7370.2|7366.2|7369.6|7365.6|0
1634246700000|2021-10-14 21:25:00|7369.3|7365.3|7369.5|7365.5|7369.7|7365.7|7368.9|7364.9|0
1634247000000|2021-10-14 21:30:00|7369.8|7365.8|7370.1|7366.1|7370.2|7366.2|7369.5|7365.5|0
1634247300000|2021-10-14 21:35:00|7370.3|7366.3|7369.6|7365.6|7370.3|7366.3|7369.6|7365.6|0
1634247600000|2021-10-14 21:40:00|7369.7|7365.7|7370.7|7366.7|7371.2|7367.2|7369.5|7365.5|0
1634247900000|2021-10-14 21:45:00|7370.6|7366.6|7372.2|7368.2|7372.2|7368.2|7370.4|7366.4|0
1634248200000|2021-10-14 21:50:00|7372.3|7368.3|7371.9|7367.9|7372.5|7368.5|7371.9|7367.9|0
1634248500000|2021-10-14 21:55:00|7371.7|7367.7|7370.9|7366.9|7371.8|7367.8|7370.1|7366.1|0
1634248800000|2021-10-14 22:00:00|7369.6|7365.6|7368.9|7364.9|7370.6|7366.6|7366.7|7362.7|0
1634249100000|2021-10-14 22:05:00|7369.3|7365.3|7368.5|7364.5|7369.6|7365.6|7368|7364|0
1634249400000|2021-10-14 22:10:00|7368.7|7364.7|7373.5|7369.5|7374.3|7370.3|7368.5|7364.5|0
1634249700000|2021-10-14 22:15:00|7373.9|7369.9|7373.3|7369.3|7373.9|7369.9|7371.6|7367.6|0
1634250000000|2021-10-14 22:20:00|7373.7|7369.7|7372.9|7368.9|7374.2|7370.2|7372.9|7368.9|0
1634250300000|2021-10-14 22:25:00|7372.8|7368.8|7373.9|7369.9|7374|7370|7371.9|7367.9|0
1634250600000|2021-10-14 22:30:00|7374.3|7370.3|7373.3|7369.3|7374.3|7370.3|7372.9|7368.9|0
1634250900000|2021-10-14 22:35:00|7373.4|7369.4|7373|7369|7373.9|7369.9|7371.8|7367.8|0
1634251200000|2021-10-14 22:40:00|7373.4|7369.4|7374.4|7370.4|7374.4|7370.4|7373|7369|0
1634251500000|2021-10-14 22:45:00|7374|7370|7377.2|7373.2|7377.2|7373.2|7372.8|7368.8|0
1634251800000|2021-10-14 22:50:00|7377.7|7375.7|7374.6|7372.6|7379.2|7377.2|7369.7|7367.7|579
1634252100000|2021-10-14 22:55:00|7374.1|7372.1|7369.6|7367.6|7374.1|7372.1|7367.6|7365.6|137
1634252400000|2021-10-14 23:00:00|7369.1|7367.1|7354.1|7353.1|7369.1|7367.6|7353.6|7352.6|497
1634252700000|2021-10-14 23:05:00|7351.1|7350.1|7356.1|7355.1|7360.1|7359.1|7351.1|7350.1|472
1634253000000|2021-10-14 23:10:00|7356.6|7355.6|7347.1|7346.1|7357.1|7356.1|7346.1|7345.1|387
1634253300000|2021-10-14 23:15:00|7348.1|7347.1|7352.6|7351.6|7355.1|7354.1|7348.1|7347.1|258
1634253600000|2021-10-14 23:20:00|7352.1|7351.1|7364.1|7363.1|7364.1|7363.1|7352.1|7351.1|252
1634253900000|2021-10-14 23:25:00|7363.6|7362.6|7359.1|7358.1|7368.1|7367.1|7358.6|7357.6|214
1634254200000|2021-10-14 23:30:00|7361.1|7360.1|7353.6|7352.6|7362.1|7361.1|7349.1|7348.1|206
1634254500000|2021-10-14 23:35:00|7353.1|7352.1|7359.6|7358.6|7360.1|7359.1|7353.1|7352.1|131
1634254800000|2021-10-14 23:40:00|7359.1|7358.1|7356.1|7355.1|7360.1|7359.1|7355.1|7354.1|178
1634255100000|2021-10-14 23:45:00|7356.6|7355.6|7353.1|7352.1|7361.1|7360.1|7352.1|7351.1|213
1634255400000|2021-10-14 23:50:00|7352.6|7351.6|7348.1|7347.1|7352.6|7351.6|7346.1|7345.1|265
1634255700000|2021-10-14 23:55:00|7348.6|7347.6|7348.6|7347.6|7351.1|7350.1|7347.1|7346.1|109
1634256000000|2021-10-15 00:00:00|7347.1|7346.1|7345.1|7344.1|7348.1|7347.1|7340.1|7339.1|278
1634256300000|2021-10-15 00:05:00|7344.6|7343.6|7345.6|7344.6|7349.1|7348.1|7342.1|7341.1|289
1634256600000|2021-10-15 00:10:00|7346.1|7345.1|7343.1|7342.1|7351.6|7350.6|7342.6|7341.6|327
1634256900000|2021-10-15 00:15:00|7342.6|7341.6|7338.1|7337.1|7343.1|7342.1|7338.1|7337.1|303
1634257200000|2021-10-15 00:20:00|7338.6|7337.6|7341.1|7340.1|7341.1|7340.1|7336.6|7335.6|224
1634257500000|2021-10-15 00:25:00|7341.6|7340.6|7342.6|7341.6|7344.1|7343.1|7338.6|7337.6|200
1634257800000|2021-10-15 00:30:00|7342.1|7341.1|7339.1|7338.1|7344.1|7343.1|7339.1|7338.1|155
1634258100000|2021-10-15 00:35:00|7338.6|7337.6|7333.6|7332.6|7339.1|7338.1|7333.1|7332.1|225
1634258400000|2021-10-15 00:40:00|7334.1|7333.1|7333.1|7332.1|7336.6|7335.6|7332.1|7331.1|248
1634258700000|2021-10-15 00:45:00|7334.1|7333.1|7334.6|7333.6|7338.1|7337.1|7332.1|7331.1|264
1634259000000|2021-10-15 00:50:00|7335.1|7334.1|7338.1|7337.1|7339.1|7338.1|7335.1|7334.1|196
1634259300000|2021-10-15 00:55:00|7338.6|7337.6|7333.1|7332.1|7340.1|7339.1|7332.1|7331.1|201
1634259600000|2021-10-15 01:00:00|7332.1|7331.1|7326.1|7325.1|7336.1|7335.1|7326.1|7325.1|286
1634259900000|2021-10-15 01:05:00|7325.6|7324.6|7324.1|7323.1|7327.6|7326.6|7320.1|7319.1|323
1634260200000|2021-10-15 01:10:00|7323.6|7322.6|7323.1|7322.1|7325.1|7324.1|7318.6|7317.6|402
1634260500000|2021-10-15 01:15:00|7324.1|7323.1|7324.1|7323.1|7327.1|7326.1|7323.1|7322.1|228
1634260800000|2021-10-15 01:20:00|7324.6|7323.6|7319.6|7318.6|7325.1|7324.1|7318.1|7317.1|224
1634261100000|2021-10-15 01:25:00|7320.1|7319.1|7325.6|7324.6|7326.1|7325.1|7319.1|7318.1|178
1634261400000|2021-10-15 01:30:00|7325.1|7324.1|7321.1|7320.1|7326.1|7325.1|7320.1|7319.1|213
1634261700000|2021-10-15 01:35:00|7320.6|7319.6|7329.6|7328.6|7330.1|7329.1|7320.1|7319.1|286
1634262000000|2021-10-15 01:40:00|7329.1|7328.1|7329.1|7328.1|7331.1|7330.1|7328.1|7327.1|328
1634262300000|2021-10-15 01:45:00|7328.6|7327.6|7339.6|7338.6|7339.6|7338.6|7328.1|7327.1|334
1634262600000|2021-10-15 01:50:00|7339.1|7338.1|7348.1|7347.1|7348.1|7347.1|7337.1|7336.1|275
1634262900000|2021-10-15 01:55:00|7348.6|7347.6|7353.1|7352.1|7353.6|7352.6|7346.6|7345.6|455
1634263200000|2021-10-15 02:00:00|7352.1|7351.1|7348.1|7347.1|7354.1|7353.1|7347.1|7346.1|255
1634263500000|2021-10-15 02:05:00|7347.6|7346.6|7346.1|7345.1|7349.1|7348.1|7345.1|7344.1|220
1634263800000|2021-10-15 02:10:00|7346.6|7345.6|7346.1|7345.1|7348.6|7347.6|7345.1|7344.1|147
1634264100000|2021-10-15 02:15:00|7345.6|7344.6|7352.1|7351.1|7352.6|7351.6|7344.1|7343.1|287
1634264400000|2021-10-15 02:20:00|7352.6|7351.6|7354.1|7353.1|7358.1|7357.1|7350.1|7349.1|471
1634264700000|2021-10-15 02:25:00|7353.6|7352.6|7352.1|7351.1|7355.1|7354.1|7351.1|7350.1|174
1634265000000|2021-10-15 02:30:00|7352.6|7351.6|7345.1|7344.1|7352.6|7351.6|7339.1|7338.1|587
1634265300000|2021-10-15 02:35:00|7345.6|7344.6|7346.6|7345.6|7348.6|7347.6|7344.1|7343.1|178
1634265600000|2021-10-15 02:40:00|7346.1|7345.1|7343.1|7342.1|7346.6|7345.6|7335.1|7334.1|471
1634265900000|2021-10-15 02:45:00|7342.6|7341.6|7342.1|7341.1|7345.1|7344.1|7341.1|7340.1|116
1634266200000|2021-10-15 02:50:00|7343.1|7342.1|7338.6|7337.6|7343.1|7342.1|7337.1|7336.1|128
1634266500000|2021-10-15 02:55:00|7338.1|7337.1|7341.1|7340.1|7342.1|7341.1|7337.1|7336.1|118
1634266800000|2021-10-15 03:00:00|7340.6|7339.6|7335.6|7334.6|7341.1|7340.1|7335.1|7334.1|122
1634267100000|2021-10-15 03:05:00|7336.1|7335.1|7336.6|7335.6|7338.1|7337.1|7334.1|7333.1|154
1634267400000|2021-10-15 03:10:00|7336.1|7335.1|7339.1|7338.1|7339.6|7338.6|7336.1|7335.1|145
1634267700000|2021-10-15 03:15:00|7339.6|7338.6|7333.1|7332.1|7341.1|7340.1|7333.1|7332.1|255
1634268000000|2021-10-15 03:20:00|7332.1|7331.1|7336.1|7335.1|7337.1|7336.1|7332.1|7331.1|141
1634268300000|2021-10-15 03:25:00|7335.6|7334.6|7335.1|7334.1|7336.6|7335.6|7334.1|7333.1|111
1634268600000|2021-10-15 03:30:00|7335.6|7334.6|7343.1|7342.1|7343.1|7342.1|7335.6|7334.6|183
1634268900000|2021-10-15 03:35:00|7342.1|7341.1|7342.1|7341.1|7344.6|7343.6|7339.1|7338.1|212
1634269200000|2021-10-15 03:40:00|7343.1|7342.1|7338.1|7337.1|7343.1|7342.1|7337.1|7336.1|166
1634269500000|2021-10-15 03:45:00|7338.6|7337.6|7340.1|7339.1|7342.1|7341.1|7338.1|7337.1|154
1634269800000|2021-10-15 03:50:00|7340.6|7339.6|7346.1|7345.1|7347.1|7346.1|7340.1|7339.1|217
1634270100000|2021-10-15 03:55:00|7345.6|7344.6|7349.1|7348.1|7349.1|7348.1|7345.1|7344.1|194
1634270400000|2021-10-15 04:00:00|7349.6|7348.6|7345.6|7344.6|7350.1|7349.1|7345.1|7344.1|211
1634270700000|2021-10-15 04:05:00|7345.1|7344.1|7343.1|7342.1|7347.1|7346.1|7342.1|7341.1|267
1634271000000|2021-10-15 04:10:00|7343.6|7342.6|7344.1|7343.1|7347.6|7346.6|7343.1|7342.1|290
1634271300000|2021-10-15 04:15:00|7344.6|7343.6|7350.1|7349.1|7351.1|7350.1|7343.6|7342.6|237
1634271600000|2021-10-15 04:20:00|7349.6|7348.6|7351.1|7350.1|7351.1|7350.1|7349.1|7348.1|282
1634271900000|2021-10-15 04:25:00|7351.6|7350.6|7353.6|7352.6|7354.1|7353.1|7350.1|7349.1|390
1634272200000|2021-10-15 04:30:00|7353.1|7352.1|7356.6|7355.6|7357.6|7356.6|7353.1|7352.1|485
1634272500000|2021-10-15 04:35:00|7357.1|7356.1|7361.6|7360.6|7364.1|7363.1|7356.1|7355.1|505
1634272800000|2021-10-15 04:40:00|7362.1|7361.1|7365.1|7364.1|7365.1|7364.1|7360.1|7359.1|310
1634273100000|2021-10-15 04:45:00|7365.6|7364.6|7362.1|7361.1|7367.1|7366.1|7361.1|7360.1|420
1634273400000|2021-10-15 04:50:00|7362.6|7361.6|7362.1|7361.1|7366.1|7365.1|7362.1|7361.1|392
1634273700000|2021-10-15 04:55:00|7361.6|7360.6|7363.1|7362.1|7365.1|7364.1|7359.1|7358.1|556
1634274000000|2021-10-15 05:00:00|7363.6|7361.6|7368.6|7366.6|7370.6|7368.6|7363.6|7361.6|621
1634274300000|2021-10-15 05:05:00|7367.6|7365.6|7355.6|7353.6|7371.1|7369.1|7355.6|7353.6|1786
1634274600000|2021-10-15 05:10:00|7358.1|7356.1|7356.6|7354.6|7359.6|7357.6|7350.6|7348.6|1228
1634274900000|2021-10-15 05:15:00|7357.1|7355.1|7356.6|7354.6|7358.6|7356.6|7354.6|7352.6|479
1634275200000|2021-10-15 05:20:00|7356.1|7354.1|7358.6|7356.6|7360.1|7358.1|7356.1|7354.1|370
1634275500000|2021-10-15 05:25:00|7358.1|7356.1|7358.1|7356.1|7358.6|7356.6|7356.6|7354.6|360
1634275800000|2021-10-15 05:30:00|7359.1|7355.1|7357.5|7353.5|7359.5|7355.5|7357.1|7353.1|1
1634276100000|2021-10-15 05:35:00|7357.8|7353.8|7357|7353|7358.4|7354.4|7356.7|7352.7|0
1634276400000|2021-10-15 05:40:00|7357.2|7353.2|7358.4|7354.4|7358.4|7354.4|7357|7353|0
1634276700000|2021-10-15 05:45:00|7358.7|7354.7|7357.4|7353.4|7358.7|7354.7|7356.8|7352.8|0
1634277000000|2021-10-15 05:50:00|7357.2|7353.2|7359.4|7355.4|7359.4|7355.4|7357.2|7353.2|0
1634277300000|2021-10-15 05:55:00|7359.7|7355.7|7360.5|7356.5|7361.6|7357.6|7359.7|7355.7|0
1634277600000|2021-10-15 06:00:00|7360.8|7356.8|7362.6|7358.6|7363.4|7359.4|7360.1|7356.1|0
1634277900000|2021-10-15 06:05:00|7362.7|7358.7|7361.4|7357.4|7363.1|7359.1|7360.9|7356.9|0
1634278200000|2021-10-15 06:10:00|7361.6|7358.6|7358.1|7355.1|7363.1|7360.1|7357.1|7354.1|116
1634278500000|2021-10-15 06:15:00|7357.1|7354.1|7356.1|7353.1|7357.1|7354.1|7354.1|7351.1|63
1634278800000|2021-10-15 06:20:00|7356.6|7353.6|7355.1|7352.1|7356.6|7353.6|7353.1|7350.1|44
1634279100000|2021-10-15 06:25:00|7354.6|7351.6|7357.1|7354.1|7357.1|7354.1|7353.1|7350.1|93
1634279400000|2021-10-15 06:30:00|7357.6|7354.6|7358.1|7355.1|7358.1|7355.1|7357.1|7354.1|32
1634279700000|2021-10-15 06:35:00|7356.1|7353.1|7359.1|7356.1|7360.1|7357.1|7356.1|7353.1|58
1634280000000|2021-10-15 06:40:00|7358.1|7355.1|7357.1|7354.1|7358.1|7355.1|7356.1|7353.1|19
1634280300000|2021-10-15 06:45:00|7356.6|7353.6|7354.1|7351.1|7356.6|7353.6|7353.1|7350.1|22
1634280600000|2021-10-15 06:50:00|7353.6|7350.6|7352.6|7349.6|7354.1|7351.1|7352.1|7349.1|31
1634280900000|2021-10-15 06:55:00|7353.1|7350.1|7356.1|7353.1|7356.6|7353.6|7351.1|7348.1|69
1634281200000|2021-10-15 07:00:00|7355.1|7352.1|7355.1|7352.1|7357.1|7354.1|7353.1|7350.1|88
1634281500000|2021-10-15 07:05:00|7354.6|7351.6|7356.6|7353.6|7358.1|7355.1|7353.6|7350.6|43
1634281800000|2021-10-15 07:10:00|7356.1|7353.1|7355.6|7352.6|7356.6|7353.6|7353.1|7350.1|28
1634282100000|2021-10-15 07:15:00|7355.1|7352.1|7353.1|7350.1|7357.1|7354.1|7353.1|7350.1|81
1634282400000|2021-10-15 07:20:00|7352.6|7349.6|7353.6|7350.6|7355.1|7352.1|7349.1|7346.1|67
1634282700000|2021-10-15 07:25:00|7353.1|7350.1|7354.1|7351.1|7357.6|7354.6|7353.1|7350.1|56
1634283000000|2021-10-15 07:30:00|7353.6|7350.6|7354.6|7351.6|7355.1|7352.1|7352.1|7349.1|39
1634283300000|2021-10-15 07:35:00|7354.1|7351.1|7354.1|7351.1|7355.1|7352.1|7352.1|7349.1|58
1634283600000|2021-10-15 07:40:00|7353.6|7350.6|7355.1|7352.1|7356.1|7353.1|7353.1|7350.1|140
1634283900000|2021-10-15 07:45:00|7354.6|7351.6|7358.1|7355.1|7359.1|7356.1|7353.6|7350.6|72
1634284200000|2021-10-15 07:50:00|7357.6|7354.6|7361.1|7358.1|7361.1|7358.1|7357.1|7354.1|56
1634284500000|2021-10-15 07:55:00|7360.6|7357.6|7362.6|7359.6|7362.6|7359.6|7359.1|7356.1|88
1634284800000|2021-10-15 08:00:00|7362.1|7359.1|7361.6|7358.6|7363.6|7360.6|7361.6|7358.6|31
1634285100000|2021-10-15 08:05:00|7362.1|7359.1|7362.6|7359.6|7363.1|7360.1|7361.1|7358.1|17
1634285400000|2021-10-15 08:10:00|7362.1|7359.1|7365.6|7362.6|7365.6|7362.6|7362.1|7359.1|13
1634285700000|2021-10-15 08:15:00|7365.1|7362.1|7364.6|7361.6|7365.6|7362.6|7363.1|7360.1|16
1634286000000|2021-10-15 08:20:00|7364.1|7361.1|7363.6|7360.6|7365.1|7362.1|7362.6|7359.6|41
1634286300000|2021-10-15 08:25:00|7363.1|7360.1|7366.1|7363.1|7366.1|7363.1|7362.6|7359.6|28
1634286600000|2021-10-15 08:30:00|7365.6|7362.6|7370.1|7367.1|7370.1|7367.1|7365.1|7362.1|58
1634286900000|2021-10-15 08:35:00|7369.6|7366.6|7368.1|7365.1|7370.1|7367.1|7368.1|7365.1|15
1634287200000|2021-10-15 08:40:00|7368.6|7365.6|7366.1|7363.1|7368.6|7365.6|7366.1|7363.1|30
1634287500000|2021-10-15 08:45:00|7366.6|7363.6|7367.6|7364.6|7368.6|7365.6|7366.6|7363.6|52
1634287800000|2021-10-15 08:50:00|7368.1|7365.1|7366.1|7363.1|7368.1|7365.1|7366.1|7363.1|22
1634288100000|2021-10-15 08:55:00|7366.6|7363.6|7365.1|7362.1|7366.6|7363.6|7364.1|7361.1|16
1634288400000|2021-10-15 09:00:00|7364.6|7361.6|7363.1|7360.1|7364.6|7361.6|7363.1|7360.1|21
1634288700000|2021-10-15 09:05:00|7362.6|7359.6|7362.1|7359.1|7362.6|7359.6|7361.1|7358.1|16
1634289000000|2021-10-15 09:10:00|7362.6|7359.6|7364.6|7361.6|7364.6|7361.6|7362.1|7359.1|42
1634289300000|2021-10-15 09:15:00|7365.1|7362.1|7361.1|7358.1|7365.1|7362.1|7361.1|7358.1|39
1634289600000|2021-10-15 09:20:00|7360.6|7357.6|7361.1|7358.1|7361.6|7358.6|7360.6|7357.6|13
1634289900000|2021-10-15 09:25:00|7361.6|7358.6|7361.1|7358.1|7362.1|7359.1|7360.6|7357.6|20
1634290200000|2021-10-15 09:30:00|7361.6|7358.6|7359.1|7356.1|7361.6|7358.6|7359.1|7356.1|25
1634290500000|2021-10-15 09:35:00|7359.6|7356.6|7360.6|7357.6|7362.1|7359.1|7359.6|7356.6|13
1634290800000|2021-10-15 09:40:00|7361.1|7358.1|7361.1|7358.1|7362.1|7359.1|7360.1|7357.1|14
1634291100000|2021-10-15 09:45:00|7361.6|7358.6|7364.1|7361.1|7364.1|7361.1|7361.1|7358.1|16
1634291400000|2021-10-15 09:50:00|7363.6|7360.6|7362.1|7359.1|7364.1|7361.1|7361.6|7358.6|21
1634291700000|2021-10-15 09:55:00|7361.6|7358.6|7366.1|7363.1|7367.1|7364.1|7361.6|7358.6|28
1634292000000|2021-10-15 10:00:00|7365.6|7362.6|7367.1|7364.1|7367.6|7364.6|7365.1|7362.1|25
1634292300000|2021-10-15 10:05:00|7367.6|7364.6|7367.1|7364.1|7367.6|7364.6|7366.1|7363.1|10
1634292600000|2021-10-15 10:10:00|||||||||18
1634292900000|2021-10-15 10:15:00|7366.6|7363.6|7365.1|7362.1|7366.6|7363.6|7364.1|7361.1|21
1634293200000|2021-10-15 10:20:00|7365.6|7362.6|7366.1|7363.1|7366.6|7363.6|7365.1|7362.1|20
1634293500000|2021-10-15 10:25:00|7366.6|7363.6|7369.1|7366.1|7370.1|7367.1|7366.6|7363.6|23
1634293800000|2021-10-15 10:30:00|7369.6|7366.6|7368.1|7365.1|7370.1|7367.1|7367.1|7364.1|19
1634294100000|2021-10-15 10:35:00|7367.6|7364.6|7367.1|7364.1|7368.6|7365.6|7367.1|7364.1|34
1634294400000|2021-10-15 10:40:00|7367.6|7364.6|7368.1|7365.1|7369.1|7366.1|7366.1|7363.1|33
1634294700000|2021-10-15 10:45:00|7368.6|7365.6|7367.1|7364.1|7369.6|7366.6|7366.6|7363.6|43
1634295000000|2021-10-15 10:50:00|7367.6|7364.6|7365.1|7362.1|7367.6|7364.6|7365.1|7362.1|27
1634295300000|2021-10-15 10:55:00|7365.6|7362.6|7365.1|7362.1|7367.1|7364.1|7365.1|7362.1|16
1634295600000|2021-10-15 11:00:00|7365.6|7362.6|7366.6|7363.6|7368.1|7365.1|7365.1|7362.1|30
1634295900000|2021-10-15 11:05:00|7366.1|7363.1|7366.1|7363.1|7367.1|7364.1|7365.6|7362.6|10
1634296200000|2021-10-15 11:10:00|7365.6|7362.6|7368.1|7365.1|7369.1|7366.1|7365.6|7362.6|28
1634296500000|2021-10-15 11:15:00|7368.6|7365.6|7371.1|7368.1|7371.6|7368.6|7368.1|7365.1|70
1634296800000|2021-10-15 11:20:00|7371.6|7368.6|7372.1|7369.1|7373.1|7370.1|7371.1|7368.1|32
1634297100000|2021-10-15 11:25:00|7373.1|7370.1|7375.1|7372.1|7375.1|7372.1|7373.1|7370.1|28
1634297400000|2021-10-15 11:30:00|7375.6|7372.6|7376.1|7373.1|7376.1|7373.1|7374.6|7371.6|29
1634297700000|2021-10-15 11:35:00|7376.6|7373.6|7374.6|7371.6|7377.1|7374.1|7374.6|7371.6|13
1634298000000|2021-10-15 11:40:00|7375.1|7372.1|7375.1|7372.1|7375.1|7372.1|7374.1|7371.1|12
1634298300000|2021-10-15 11:45:00|7374.6|7371.6|7373.1|7370.1|7375.1|7372.1|7373.1|7370.1|20
1634298600000|2021-10-15 11:50:00|7372.6|7369.6|7373.1|7370.1|7373.1|7370.1|7372.6|7369.6|1
1634298900000|2021-10-15 11:55:00|7372.1|7369.1|7373.1|7370.1|7373.1|7370.1|7372.1|7369.1|7
1634299200000|2021-10-15 12:00:00|7372.6|7369.6|7372.1|7369.1|7373.1|7370.1|7371.6|7368.6|10
1634299500000|2021-10-15 12:05:00|7371.6|7368.6|7372.1|7369.1|7372.1|7369.1|7371.1|7368.1|20
1634299800000|2021-10-15 12:10:00|||||||||9
1634300100000|2021-10-15 12:15:00|7372.6|7369.6|7370.1|7367.1|7372.6|7369.6|7370.1|7367.1|31
1634300400000|2021-10-15 12:20:00|7370.6|7367.6|7371.6|7368.6|7372.1|7369.1|7370.1|7367.1|156
1634300700000|2021-10-15 12:25:00|7372.1|7369.1|7369.1|7366.1|7372.6|7369.6|7367.1|7364.1|21
1634301000000|2021-10-15 12:30:00|7369.6|7366.6|7371.1|7368.1|7371.6|7368.6|7368.6|7365.6|15
1634301300000|2021-10-15 12:35:00|7370.6|7367.6|7376.6|7373.6|7377.1|7374.1|7370.6|7367.6|31
1634301600000|2021-10-15 12:40:00|7377.1|7374.1|7378.1|7375.1|7379.1|7376.1|7377.1|7374.1|24
1634301900000|2021-10-15 12:45:00|7377.6|7374.6|7377.1|7374.1|7378.1|7375.1|7376.1|7373.1|17
1634302200000|2021-10-15 12:50:00|7377.6|7374.6|7377.1|7374.1|7378.1|7375.1|7376.1|7373.1|28
1634302500000|2021-10-15 12:55:00|7377.6|7374.6|7377.6|7374.6|7379.6|7376.6|7377.6|7374.6|80
1634302800000|2021-10-15 13:00:00|7377.1|7374.1|7374.1|7371.1|7377.6|7374.6|7374.1|7371.1|17
1634303100000|2021-10-15 13:05:00|7374.6|7371.6|7374.1|7371.1|7375.1|7372.1|7372.1|7369.1|30
1634303400000|2021-10-15 13:10:00|7373.6|7370.6|7375.1|7372.1|7376.1|7373.1|7373.6|7370.6|36
1634303700000|2021-10-15 13:15:00|7374.6|7371.6|7373.1|7370.1|7374.6|7371.6|7373.1|7370.1|15
1634304000000|2021-10-15 13:20:00|7374.1|7371.1|7373.1|7370.1|7374.1|7371.1|7373.1|7370.1|23
1634304300000|2021-10-15 13:25:00|7374.1|7371.1|7373.1|7370.1|7374.1|7371.1|7373.1|7370.1|55
1634304600000|2021-10-15 13:30:00|7372.6|7369.6|7365.1|7362.1|7372.6|7369.6|7365.1|7362.1|212
1634304900000|2021-10-15 13:35:00|7365.6|7362.6|7366.1|7363.1|7369.1|7366.1|7365.1|7362.1|155
1634305200000|2021-10-15 13:40:00|7365.6|7362.6|7367.1|7364.1|7368.1|7365.1|7364.1|7361.1|121
1634305500000|2021-10-15 13:45:00|7367.6|7364.6|7369.6|7366.6|7371.1|7368.1|7366.1|7363.1|216
1634305800000|2021-10-15 13:50:00|7370.1|7367.1|7377.6|7374.6|7378.1|7375.1|7369.6|7366.6|141
1634306100000|2021-10-15 13:55:00|7377.1|7374.1|7381.1|7378.1|7381.6|7378.6|7376.1|7373.1|76
1634306400000|2021-10-15 14:00:00|7382.1|7379.1|7380.1|7377.1|7382.1|7379.1|7377.1|7374.1|153
1634306700000|2021-10-15 14:05:00|7381.1|7378.1|7382.1|7379.1|7385.1|7382.1|7380.1|7377.1|68
1634307000000|2021-10-15 14:10:00|7381.6|7378.6|7380.1|7377.1|7383.1|7380.1|7380.1|7377.1|90
1634307300000|2021-10-15 14:15:00|7380.6|7377.6|7379.1|7376.1|7383.1|7380.1|7379.1|7376.1|94
1634307600000|2021-10-15 14:20:00|7379.6|7376.6|7373.6|7370.6|7380.1|7377.1|7373.1|7370.1|154
1634307900000|2021-10-15 14:25:00|7373.1|7370.1|7361.1|7358.1|7373.1|7370.1|7360.6|7357.6|334
1634308200000|2021-10-15 14:30:00|7361.6|7358.6|7370.1|7367.1|7371.1|7368.1|7361.6|7358.6|118
1634308500000|2021-10-15 14:35:00|7369.6|7366.6|7372.6|7369.6|7372.6|7369.6|7365.6|7362.6|121
1634308800000|2021-10-15 14:40:00|7373.1|7370.1|7374.1|7371.1|7375.1|7372.1|7369.6|7366.6|74
1634309100000|2021-10-15 14:45:00|7375.1|7372.1|7372.6|7369.6|7375.1|7372.1|7372.1|7369.1|67
1634309400000|2021-10-15 14:50:00|7372.1|7369.1|7371.1|7368.1|7374.1|7371.1|7371.1|7368.1|59
1634309700000|2021-10-15 14:55:00|7370.1|7367.1|7375.1|7372.1|7375.1|7372.1|7368.1|7365.1|134
1634310000000|2021-10-15 15:00:00|7375.6|7372.6|7376.6|7373.6|7377.1|7374.1|7374.1|7371.1|211
1634310300000|2021-10-15 15:05:00|7376.1|7373.1|7378.1|7375.1|7379.1|7376.1|7376.1|7373.1|230
1634310600000|2021-10-15 15:10:00|7377.6|7374.6|7378.1|7375.1|7378.1|7375.1|7374.1|7371.1|158
1634310900000|2021-10-15 15:15:00|7377.6|7374.6|7381.1|7378.1|7381.1|7378.1|7376.6|7373.6|165
1634311200000|2021-10-15 15:20:00|7380.6|7377.6|7377.1|7374.1|7381.1|7378.1|7377.1|7374.1|153
1634311500000|2021-10-15 15:25:00|7376.6|7373.6|7376.1|7373.1|7377.1|7374.1|7375.1|7372.1|60
1634311800000|2021-10-15 15:30:00|7376.6|7373.6|7378.1|7375.1|7378.6|7375.6|7376.1|7373.1|67
1634312100000|2021-10-15 15:35:00|7378.6|7375.6|7378.1|7375.1|7379.1|7376.1|7377.1|7374.1|82
1634312400000|2021-10-15 15:40:00|7378.6|7375.6|7379.1|7376.1|7380.1|7377.1|7378.6|7375.6|55
1634312700000|2021-10-15 15:45:00|7378.6|7375.6|7378.6|7375.6|7380.1|7377.1|7378.1|7375.1|59
1634313000000|2021-10-15 15:50:00|7378.1|7375.1|7378.1|7375.1|7379.1|7376.1|7376.1|7373.1|21
1634313300000|2021-10-15 15:55:00|7379.1|7376.1|7377.6|7374.6|7379.1|7376.1|7377.6|7374.6|24
1634313600000|2021-10-15 16:00:00|7377.1|7374.1|7377.1|7374.1|7378.1|7375.1|7376.1|7373.1|4
1634313900000|2021-10-15 16:05:00|7376.1|7373.1|7379.1|7376.1|7379.1|7376.1|7376.1|7373.1|30
1634314200000|2021-10-15 16:10:00|7378.6|7375.6|7378.6|7375.6|7379.1|7376.1|7378.1|7375.1|8
1634314500000|2021-10-15 16:15:00|7379.1|7376.1|7379.1|7376.1|7380.1|7377.1|7379.1|7376.1|18
1634314800000|2021-10-15 16:20:00|7378.6|7375.6|7377.1|7374.1|7378.6|7375.6|7375.1|7372.1|31
1634315100000|2021-10-15 16:25:00|7376.6|7373.6|7376.6|7373.6|7376.6|7373.6|7375.1|7372.1|15
1634315400000|2021-10-15 16:30:00|7377.1|7374.1|7378.1|7375.1|7380.1|7377.1|7377.1|7374.1|31
1634315700000|2021-10-15 16:35:00|7378.6|7375.6|7380.1|7377.1|7380.1|7377.1|7378.6|7375.6|19
1634316000000|2021-10-15 16:40:00|7380.6|7377.6|7382.1|7379.1|7382.1|7379.1|7380.6|7377.6|14
1634316300000|2021-10-15 16:45:00|7381.1|7378.1|7380.1|7377.1|7381.1|7378.1|7379.1|7376.1|21
1634316600000|2021-10-15 16:50:00|7379.6|7376.6|7380.1|7377.1|7381.1|7378.1|7379.1|7376.1|9
1634316900000|2021-10-15 16:55:00|7380.6|7377.6|7380.6|7377.6|7381.1|7378.1|7380.6|7377.6|26
1634317200000|2021-10-15 17:00:00|7380.1|7377.1|7378.6|7375.6|7381.1|7378.1|7378.6|7375.6|32
1634317500000|2021-10-15 17:05:00|7379.1|7376.1|7380.1|7377.1|7381.1|7378.1|7379.1|7376.1|19
1634317800000|2021-10-15 17:10:00|7379.6|7376.6|7377.1|7374.1|7380.1|7377.1|7376.6|7373.6|20
1634318100000|2021-10-15 17:15:00|7376.6|7373.6|7376.6|7373.6|7378.1|7375.1|7376.1|7373.1|28
1634318400000|2021-10-15 17:20:00|7376.1|7373.1|7377.1|7374.1|7377.1|7374.1|7376.1|7373.1|5
1634318700000|2021-10-15 17:25:00|7377.6|7374.6|7377.1|7374.1|7379.1|7376.1|7377.1|7374.1|23
1634319000000|2021-10-15 17:30:00|7377.6|7374.6|7380.1|7377.1|7380.1|7377.1|7377.1|7374.1|14
1634319300000|2021-10-15 17:35:00|7380.6|7377.6|7380.6|7377.6|7381.1|7378.1|7380.1|7377.1|6
1634319600000|2021-10-15 17:40:00|7380.1|7377.1|7381.6|7378.6|7381.6|7378.6|7379.1|7376.1|27
1634319900000|2021-10-15 17:45:00|7381.1|7378.1|7382.1|7379.1|7383.1|7380.1|7380.1|7377.1|30
1634320200000|2021-10-15 17:50:00|7382.6|7379.6|7383.1|7380.1|7384.1|7381.1|7382.6|7379.6|13
1634320500000|2021-10-15 17:55:00|7382.6|7379.6|7382.6|7379.6|7382.6|7379.6|7382.1|7379.1|12
1634320800000|2021-10-15 18:00:00|7383.1|7380.1|7386.1|7383.1|7387.1|7384.1|7383.1|7380.1|46
1634321100000|2021-10-15 18:05:00|7385.6|7382.6|7388.1|7385.1|7388.1|7385.1|7385.1|7382.1|21
1634321400000|2021-10-15 18:10:00|7388.6|7385.6|7388.1|7385.1|7389.1|7386.1|7388.1|7385.1|17
1634321700000|2021-10-15 18:15:00|||||||||10
1634322000000|2021-10-15 18:20:00|7388.6|7385.6|7390.1|7387.1|7390.1|7387.1|7388.6|7385.6|55
1634322300000|2021-10-15 18:25:00|7391.1|7388.1|7391.1|7388.1|7391.1|7388.1|7389.6|7386.6|64
1634322600000|2021-10-15 18:30:00|7390.6|7387.6|7391.1|7388.1|7391.1|7388.1|7390.1|7387.1|113
1634322900000|2021-10-15 18:35:00|7390.6|7387.6|7391.1|7388.1|7391.1|7388.1|7390.1|7387.1|26
1634323200000|2021-10-15 18:40:00|7390.6|7387.6|7390.6|7387.6|7391.1|7388.1|7389.1|7386.1|90
1634323500000|2021-10-15 18:45:00|7390.1|7387.1|7389.1|7386.1|7390.1|7387.1|7389.1|7386.1|27
1634323800000|2021-10-15 18:50:00|7388.6|7385.6|7388.1|7385.1|7388.6|7385.6|7388.1|7385.1|33
1634324100000|2021-10-15 18:55:00|7389.1|7386.1|7388.6|7385.6|7390.1|7387.1|7388.1|7385.1|30
1634324400000|2021-10-15 19:00:00|7389.1|7386.1|7383.1|7380.1|7390.1|7387.1|7383.1|7380.1|46
1634324700000|2021-10-15 19:05:00|7382.6|7379.6|7379.1|7376.1|7382.6|7379.6|7379.1|7376.1|60
1634325000000|2021-10-15 19:10:00|7380.1|7377.1|7383.1|7380.1|7383.6|7380.6|7380.1|7377.1|54
1634325300000|2021-10-15 19:15:00|7382.6|7379.6|7385.1|7382.1|7387.1|7384.1|7382.1|7379.1|90
1634325600000|2021-10-15 19:20:00|7385.6|7382.6|7384.6|7381.6|7386.1|7383.1|7383.1|7380.1|46
1634325900000|2021-10-15 19:25:00|7384.1|7381.1|7386.1|7383.1|7387.1|7384.1|7383.1|7380.1|49
1634326200000|2021-10-15 19:30:00|7385.6|7382.6|7386.1|7383.1|7387.1|7384.1|7385.1|7382.1|45
1634326500000|2021-10-15 19:35:00|7386.6|7383.6|7388.1|7385.1|7388.1|7385.1|7386.1|7383.1|26
1634326800000|2021-10-15 19:40:00|7387.1|7384.1|7390.6|7387.6|7391.1|7388.1|7387.1|7384.1|81
1634327100000|2021-10-15 19:45:00|7390.1|7387.1|7388.1|7385.1|7391.1|7388.1|7388.1|7385.1|76
1634327400000|2021-10-15 19:50:00|7389.1|7386.1|7388.1|7385.1|7390.1|7387.1|7387.1|7384.1|61
1634327700000|2021-10-15 19:55:00|7387.6|7384.6|7389.1|7386.1|7389.1|7386.1|7387.1|7384.1|44
1634328000000|2021-10-15 20:00:00|7389.6|7385.6|7388.3|7384.3|7391.6|7387.6|7387.1|7383.1|0
1634328300000|2021-10-15 20:05:00|7387.9|7383.9|7388.1|7384.1|7388.5|7384.5|7386.5|7382.5|0
1634328600000|2021-10-15 20:10:00|7388.5|7384.5|7386.5|7382.5|7388.5|7384.5|7386.5|7382.5|0
1634328900000|2021-10-15 20:15:00|7387|7383|7387.3|7383.3|7387.3|7383.3|7386.5|7382.5|0
1634329200000|2021-10-15 20:20:00|7386.9|7382.9|7387.3|7383.3|7387.8|7383.8|7386.9|7382.9|0
1634329500000|2021-10-15 20:25:00|7387.1|7383.1|7387.9|7383.9|7388.3|7384.3|7386.9|7382.9|0
1634329800000|2021-10-15 20:30:00|7387.5|7383.5|7387.6|7383.6|7388|7384|7386.7|7382.7|0
1634330100000|2021-10-15 20:35:00|7388|7384|7387.6|7383.6|7388.4|7384.4|7387.3|7383.3|0
1634330400000|2021-10-15 20:40:00|7388|7384|7387.6|7383.6|7388|7384|7387.2|7383.2|0
1634330700000|2021-10-15 20:45:00|7387.4|7383.4|7386.3|7382.3|7387.5|7383.5|7386.3|7382.3|0
1634331000000|2021-10-15 20:50:00|7386.5|7382.5|7385.8|7381.8|7387.3|7383.3|7385.6|7381.6|0
1634331300000|2021-10-15 20:55:00|7386|7382|7387.7|7383.7|7388.2|7384.2|7386|7382|0
1634508000000|2021-10-17 22:00:00|7393.9|7389.9|7394|7390|7395.1|7391.1|7392|7388|0
1634508300000|2021-10-17 22:05:00|7394.4|7390.4|7395.3|7391.3|7396.7|7392.7|7393.1|7389.1|0
1634508600000|2021-10-17 22:10:00|7395.1|7391.1|7393.6|7389.6|7396.2|7392.2|7393.2|7389.2|0
1634508900000|2021-10-17 22:15:00|7393.8|7389.8|7392.2|7388.2|7394|7390|7391.4|7387.4|0
1634509200000|2021-10-17 22:20:00|7391.8|7387.8|7388.1|7384.1|7393.6|7389.6|7385.8|7381.8|0
1634509500000|2021-10-17 22:25:00|7387.7|7383.7|7392.2|7388.2|7394.9|7390.9|7387.7|7383.7|0
1634509800000|2021-10-17 22:30:00|7392.7|7388.7|7385.5|7381.5|7392.7|7388.7|7384.6|7380.6|0
1634510100000|2021-10-17 22:35:00|7385.7|7381.7|7388.8|7384.8|7389.2|7385.2|7384.2|7380.2|0
1634510400000|2021-10-17 22:40:00|7389|7385|7386.8|7382.8|7390|7386|7386.8|7382.8|0
1634510700000|2021-10-17 22:45:00|7386.4|7382.4|7392.4|7388.4|7392.4|7388.4|7384.7|7380.7|0
1634511000000|2021-10-17 22:50:00|7387.6|7385.6|7376.6|7374.6|7392.1|7390.1|7376.6|7374.6|733
1634511300000|2021-10-17 22:55:00|7376.1|7374.1|7383.1|7381.1|7385.1|7383.1|7375.6|7373.6|158
1634511600000|2021-10-17 23:00:00|7383.6|7381.6|7367.6|7366.6|7383.6|7381.6|7364.1|7363.1|527
1634511900000|2021-10-17 23:05:00|7368.1|7367.1|7382.1|7381.1|7382.6|7381.6|7367.6|7366.6|374
1634512200000|2021-10-17 23:10:00|7382.6|7381.6|7378.1|7377.1|7383.1|7382.1|7371.1|7370.1|455
1634512500000|2021-10-17 23:15:00|7379.1|7378.1|7373.1|7372.1|7382.1|7381.1|7373.1|7372.1|213
1634512800000|2021-10-17 23:20:00|7373.6|7372.6|7376.1|7375.1|7382.1|7381.1|7373.6|7372.6|236
1634513100000|2021-10-17 23:25:00|7375.6|7374.6|7376.1|7375.1|7377.1|7376.1|7365.1|7364.1|394
1634513400000|2021-10-17 23:30:00|7375.6|7374.6|7351.1|7350.1|7378.1|7377.1|7351.1|7350.1|487
1634513700000|2021-10-17 23:35:00|7351.6|7350.6|7350.1|7349.1|7356.6|7355.6|7347.6|7346.6|372
1634514000000|2021-10-17 23:40:00|7349.6|7348.6|7356.7|7355.7|7357.2|7356.2|7349.1|7348.1|287
1634514300000|2021-10-17 23:45:00|7357.2|7356.2|7349.2|7348.2|7357.2|7356.2|7347.7|7346.7|355
1634514600000|2021-10-17 23:50:00|7350.2|7349.2|7352.7|7351.7|7354.7|7353.7|7347.2|7346.2|313
1634514900000|2021-10-17 23:55:00|7352.2|7351.2|7351.7|7350.7|7354.2|7353.2|7349.2|7348.2|129
1634515200000|2021-10-18 00:00:00|7353.2|7352.2|7350.2|7349.2|7353.7|7352.7|7348.2|7347.2|306
1634515500000|2021-10-18 00:05:00|7351.2|7350.2|7352.7|7351.7|7354.2|7353.2|7345.2|7344.2|353
1634515800000|2021-10-18 00:10:00|7352.2|7351.2|7354.2|7353.2|7354.7|7353.7|7350.2|7349.2|332
1634516100000|2021-10-18 00:15:00|7354.7|7353.7|7356.7|7355.7|7356.7|7355.7|7350.2|7349.2|326
1634516400000|2021-10-18 00:20:00|7357.2|7356.2|7373.2|7372.2|7373.2|7372.2|7356.2|7355.2|441
1634516700000|2021-10-18 00:25:00|7373.7|7372.7|7372.2|7371.2|7376.7|7375.7|7370.2|7369.2|313
1634517000000|2021-10-18 00:30:00|7371.7|7370.7|7376.2|7375.2|7376.2|7375.2|7369.7|7368.7|222
1634517300000|2021-10-18 00:35:00|7375.7|7374.7|7375.2|7374.2|7376.2|7375.2|7369.2|7368.2|246
1634517600000|2021-10-18 00:40:00|7375.7|7374.7|7382.7|7381.7|7383.2|7382.2|7373.2|7372.2|195
1634517900000|2021-10-18 00:45:00|7382.2|7381.2|7381.2|7380.2|7383.2|7382.2|7380.2|7379.2|181
1634518200000|2021-10-18 00:50:00|7380.7|7379.7|7388.7|7387.7|7391.2|7390.2|7380.2|7379.2|428
1634518500000|2021-10-18 00:55:00|7389.2|7388.2|7384.7|7383.7|7389.2|7388.2|7384.2|7383.2|252
1634518800000|2021-10-18 01:00:00|7384.2|7383.2|7383.2|7382.2|7386.2|7385.2|7381.7|7380.7|207
1634519100000|2021-10-18 01:05:00|7384.2|7383.2|7379.2|7378.2|7384.2|7383.2|7379.2|7378.2|246
1634519400000|2021-10-18 01:10:00|7379.7|7378.7|7377.2|7376.2|7380.2|7379.2|7373.7|7372.7|202
1634519700000|2021-10-18 01:15:00|7376.7|7375.7|7384.2|7383.2|7384.2|7383.2|7376.2|7375.2|155
1634520000000|2021-10-18 01:20:00|7383.7|7382.7|7386.2|7385.2|7387.2|7386.2|7383.7|7382.7|152
1634520300000|2021-10-18 01:25:00|7385.7|7384.7|7380.2|7379.2|7386.2|7385.2|7380.2|7379.2|180
1634520600000|2021-10-18 01:30:00|7379.7|7378.7|7376.2|7375.2|7382.2|7381.2|7376.2|7375.2|162
1634520900000|2021-10-18 01:35:00|7376.7|7375.7|7375.2|7374.2|7377.2|7376.2|7373.2|7372.2|210
1634521200000|2021-10-18 01:40:00|7376.2|7375.2|7375.7|7374.7|7377.2|7376.2|7374.2|7373.2|185
1634521500000|2021-10-18 01:45:00|7376.2|7375.2|7377.7|7376.7|7379.2|7378.2|7372.2|7371.2|273
1634521800000|2021-10-18 01:50:00|7378.2|7377.2|7383.2|7382.2|7384.2|7383.2|7376.2|7375.2|173
1634522100000|2021-10-18 01:55:00|7383.7|7382.7|7382.7|7381.7|7386.2|7385.2|7380.7|7379.7|219
1634522400000|2021-10-18 02:00:00|7383.2|7382.2|7385.2|7384.2|7387.2|7386.2|7379.7|7378.7|174
1634522700000|2021-10-18 02:05:00|7385.7|7384.7|7378.2|7377.2|7385.7|7384.7|7376.2|7375.2|229
1634523000000|2021-10-18 02:10:00|7378.7|7377.7|7386.2|7385.2|7386.2|7385.2|7378.2|7377.2|227
1634523300000|2021-10-18 02:15:00|7385.7|7384.7|7384.7|7383.7|7390.2|7389.2|7384.2|7383.2|210
1634523600000|2021-10-18 02:20:00|7384.2|7383.2|7380.2|7379.2|7385.2|7384.2|7379.2|7378.2|107
1634523900000|2021-10-18 02:25:00|7379.7|7378.7|7378.7|7377.7|7380.2|7379.2|7377.2|7376.2|79
1634524200000|2021-10-18 02:30:00|7378.2|7377.2|7381.7|7380.7|7382.2|7381.2|7377.2|7376.2|197
1634524500000|2021-10-18 02:35:00|7381.2|7380.2|7374.2|7373.2|7382.7|7381.7|7374.2|7373.2|209
1634524800000|2021-10-18 02:40:00|7375.2|7374.2|7375.2|7374.2|7377.2|7376.2|7373.2|7372.2|103
1634525100000|2021-10-18 02:45:00|7374.7|7373.7|7374.2|7373.2|7375.2|7374.2|7372.2|7371.2|87
1634525400000|2021-10-18 02:50:00|7373.7|7372.7|7371.2|7370.2|7373.7|7372.7|7371.2|7370.2|109
1634525700000|2021-10-18 02:55:00|7371.7|7370.7|7370.2|7369.2|7371.7|7370.7|7369.2|7368.2|139
1634526000000|2021-10-18 03:00:00|7369.7|7368.7|7371.2|7370.2|7371.2|7370.2|7369.2|7368.2|104
1634526300000|2021-10-18 03:05:00|7371.7|7370.7|7368.2|7367.2|7372.2|7371.2|7367.2|7366.2|170
1634526600000|2021-10-18 03:10:00|7368.7|7367.7|7367.2|7366.2|7369.2|7368.2|7365.2|7364.2|153
1634526900000|2021-10-18 03:15:00|7366.7|7365.7|7367.2|7366.2|7368.2|7367.2|7364.2|7363.2|120
1634527200000|2021-10-18 03:20:00|7367.7|7366.7|7372.2|7371.2|7372.7|7371.7|7367.2|7366.2|130
1634527500000|2021-10-18 03:25:00|7371.7|7370.7|7372.7|7371.7|7373.2|7372.2|7370.2|7369.2|101
1634527800000|2021-10-18 03:30:00|7373.2|7372.2|7369.2|7368.2|7373.2|7372.2|7368.2|7367.2|96
1634528100000|2021-10-18 03:35:00|7369.7|7368.7|7369.2|7368.2|7371.2|7370.2|7369.2|7368.2|91
1634528400000|2021-10-18 03:40:00|7369.7|7368.7|7373.2|7372.2|7373.2|7372.2|7369.2|7368.2|129
1634528700000|2021-10-18 03:45:00|7373.7|7372.7|7371.2|7370.2|7374.2|7373.2|7371.2|7370.2|105
1634529000000|2021-10-18 03:50:00|7370.7|7369.7|7370.2|7369.2|7373.2|7372.2|7370.2|7369.2|111
1634529300000|2021-10-18 03:55:00|7370.7|7369.7|7367.2|7366.2|7371.2|7370.2|7365.2|7364.2|224
1634529600000|2021-10-18 04:00:00|7366.2|7365.2|7363.2|7362.2|7367.2|7366.2|7362.2|7361.2|178
1634529900000|2021-10-18 04:05:00|7362.7|7361.7|7362.7|7361.7|7364.2|7363.2|7361.2|7360.2|132
1634530200000|2021-10-18 04:10:00|7363.2|7362.2|7361.2|7360.2|7363.2|7362.2|7361.2|7360.2|108
1634530500000|2021-10-18 04:15:00|7361.7|7360.7|7362.2|7361.2|7363.7|7362.7|7361.2|7360.2|85
1634530800000|2021-10-18 04:20:00|7361.7|7360.7|7364.2|7363.2|7366.2|7365.2|7361.2|7360.2|169
1634531100000|2021-10-18 04:25:00|7363.7|7362.7|7361.2|7360.2|7364.2|7363.2|7359.2|7358.2|118
1634531400000|2021-10-18 04:30:00|7361.7|7360.7|7363.2|7362.2|7364.2|7363.2|7361.2|7360.2|149
1634531700000|2021-10-18 04:35:00|7363.7|7362.7|7361.2|7360.2|7364.2|7363.2|7361.2|7360.2|149
1634532000000|2021-10-18 04:40:00|7361.7|7360.7|7366.2|7365.2|7367.2|7366.2|7360.7|7359.7|200
1634532300000|2021-10-18 04:45:00|7366.7|7365.7|7367.2|7366.2|7368.2|7367.2|7366.2|7365.2|195
1634532600000|2021-10-18 04:50:00|7367.7|7366.7|7369.2|7368.2|7370.2|7369.2|7366.2|7365.2|323
1634532900000|2021-10-18 04:55:00|7369.7|7368.7|7358.2|7357.2|7369.7|7368.7|7358.2|7357.2|786
1634533200000|2021-10-18 05:00:00|7358.7|7356.7|7373.7|7371.7|7375.2|7373.2|7358.7|7356.7|1021
1634533500000|2021-10-18 05:05:00|7374.2|7372.2|7376.7|7374.7|7381.7|7379.7|7370.7|7368.7|1803
1634533800000|2021-10-18 05:10:00|7377.7|7375.7|7375.7|7373.7|7380.7|7378.7|7374.7|7372.7|1014
1634534100000|2021-10-18 05:15:00|7376.2|7374.2|7376.7|7374.7|7380.7|7378.7|7374.7|7372.7|265
1634534400000|2021-10-18 05:20:00|7376.2|7374.2|7382.7|7380.7|7382.7|7380.7|7375.7|7373.7|345
1634534700000|2021-10-18 05:25:00|7382.2|7380.2|7381.7|7379.7|7383.7|7381.7|7380.7|7378.7|566
1634535000000|2021-10-18 05:30:00|7382.2|7378.2|7381|7377|7382.2|7378.2|7379.3|7375.3|0
1634535300000|2021-10-18 05:35:00|7380.9|7376.9|7380.3|7376.3|7381.4|7377.4|7379.5|7375.5|0
1634535600000|2021-10-18 05:40:00|7380.4|7376.4|7379.9|7375.9|7381.1|7377.1|7379.9|7375.9|0
1634535900000|2021-10-18 05:45:00|7380|7376|7379.5|7375.5|7380.4|7376.4|7379.4|7375.4|0
1634536200000|2021-10-18 05:50:00|7379.7|7375.7|7378.2|7374.2|7380.2|7376.2|7377.5|7373.5|0
1634536500000|2021-10-18 05:55:00|7378.3|7374.3|7378.9|7374.9|7379.4|7375.4|7378.2|7374.2|0
1634536800000|2021-10-18 06:00:00|7378.7|7374.7|7372.7|7368.7|7378.7|7374.7|7371.8|7367.8|0
1634537100000|2021-10-18 06:05:00|7372.3|7368.3|7370.6|7366.6|7373.5|7369.5|7369.6|7365.6|0
1634537400000|2021-10-18 06:10:00|7373.7|7370.7|7368.2|7365.2|7373.7|7370.7|7367.2|7364.2|140
1634537700000|2021-10-18 06:15:00|7368.7|7365.7|7366.2|7363.2|7369.2|7366.2|7364.2|7361.2|87
1634538000000|2021-10-18 06:20:00|7365.7|7362.7|7365.2|7362.2|7365.7|7362.7|7363.2|7360.2|72
1634538300000|2021-10-18 06:25:00|7364.7|7361.7|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|30
1634538600000|2021-10-18 06:30:00|7364.7|7361.7|7366.2|7363.2|7366.2|7363.2|7364.2|7361.2|16
1634538900000|2021-10-18 06:35:00|7365.7|7362.7|7367.2|7364.2|7367.2|7364.2|7364.2|7361.2|53
1634539200000|2021-10-18 06:40:00|7366.7|7363.7|7367.2|7364.2|7368.2|7365.2|7365.7|7362.7|64
1634539500000|2021-10-18 06:45:00|7366.7|7363.7|7365.2|7362.2|7367.2|7364.2|7364.2|7361.2|19
1634539800000|2021-10-18 06:50:00|7364.7|7361.7|7365.7|7362.7|7366.2|7363.2|7364.2|7361.2|51
1634540100000|2021-10-18 06:55:00|7366.2|7363.2|7367.2|7364.2|7369.2|7366.2|7365.2|7362.2|113
1634540400000|2021-10-18 07:00:00|7366.7|7363.7|7365.2|7362.2|7370.2|7367.2|7364.2|7361.2|114
1634540700000|2021-10-18 07:05:00|7365.7|7362.7|7364.2|7361.2|7369.2|7366.2|7363.2|7360.2|83
1634541000000|2021-10-18 07:10:00|7364.7|7361.7|7369.2|7366.2|7369.2|7366.2|7363.2|7360.2|65
1634541300000|2021-10-18 07:15:00|7368.7|7365.7|7364.2|7361.2|7370.2|7367.2|7364.2|7361.2|76
1634541600000|2021-10-18 07:20:00|7364.7|7361.7|7354.7|7351.7|7364.7|7361.7|7353.7|7350.7|105
1634541900000|2021-10-18 07:25:00|7355.2|7352.2|7358.7|7355.7|7362.2|7359.2|7354.7|7351.7|69
1634542200000|2021-10-18 07:30:00|7358.2|7355.2|7355.2|7352.2|7359.7|7356.7|7354.2|7351.2|43
1634542500000|2021-10-18 07:35:00|7355.7|7352.7|7353.2|7350.2|7357.2|7354.2|7353.2|7350.2|86
1634542800000|2021-10-18 07:40:00|7352.2|7349.2|7354.2|7351.2|7355.2|7352.2|7351.2|7348.2|88
1634543100000|2021-10-18 07:45:00|7353.7|7350.7|7354.2|7351.2|7356.2|7353.2|7353.2|7350.2|60
1634543400000|2021-10-18 07:50:00|7353.7|7350.7|7353.2|7350.2|7354.2|7351.2|7351.2|7348.2|43
1634543700000|2021-10-18 07:55:00|7352.7|7349.7|7353.2|7350.2|7355.2|7352.2|7352.2|7349.2|86
1634544000000|2021-10-18 08:00:00|7352.2|7349.2|7359.2|7356.2|7359.2|7356.2|7351.2|7348.2|51
1634544300000|2021-10-18 08:05:00|7358.7|7355.7|7359.7|7356.7|7359.7|7356.7|7356.7|7353.7|8
1634544600000|2021-10-18 08:10:00|7360.2|7357.2|7361.2|7358.2|7361.2|7358.2|7359.2|7356.2|26
1634544900000|2021-10-18 08:15:00|7360.7|7357.7|7359.2|7356.2|7361.2|7358.2|7358.2|7355.2|20
1634545200000|2021-10-18 08:20:00|7358.7|7355.7|7360.7|7357.7|7363.2|7360.2|7358.2|7355.2|40
1634545500000|2021-10-18 08:25:00|7360.2|7357.2|7362.7|7359.7|7364.2|7361.2|7360.2|7357.2|48
1634545800000|2021-10-18 08:30:00|7362.2|7359.2|7362.2|7359.2|7363.2|7360.2|7361.2|7358.2|26
1634546100000|2021-10-18 08:35:00|7362.7|7359.7|7362.2|7359.2|7363.2|7360.2|7361.2|7358.2|20
1634546400000|2021-10-18 08:40:00|7361.7|7358.7|7363.2|7360.2|7365.2|7362.2|7360.2|7357.2|74
1634546700000|2021-10-18 08:45:00|7362.7|7359.7|7361.2|7358.2|7363.2|7360.2|7360.7|7357.7|35
1634547000000|2021-10-18 08:50:00|7360.7|7357.7|7363.2|7360.2|7363.2|7360.2|7360.2|7357.2|45
1634547300000|2021-10-18 08:55:00|7362.7|7359.7|7361.2|7358.2|7363.2|7360.2|7360.2|7357.2|28
1634547600000|2021-10-18 09:00:00|7360.7|7357.7|7356.2|7353.2|7361.2|7358.2|7356.2|7353.2|36
1634547900000|2021-10-18 09:05:00|7355.7|7352.7|7358.2|7355.2|7360.2|7357.2|7355.7|7352.7|58
1634548200000|2021-10-18 09:10:00|7357.2|7354.2|7355.2|7352.2|7357.2|7354.2|7353.2|7350.2|78
1634548500000|2021-10-18 09:15:00|7354.7|7351.7|7355.7|7352.7|7356.2|7353.2|7353.2|7350.2|25
1634548800000|2021-10-18 09:20:00|7356.2|7353.2|7358.2|7355.2|7358.7|7355.7|7356.2|7353.2|26
1634549100000|2021-10-18 09:25:00|7357.7|7354.7|7360.2|7357.2|7360.2|7357.2|7357.2|7354.2|6
1634549400000|2021-10-18 09:30:00|7360.7|7357.7|7356.2|7353.2|7360.7|7357.7|7356.2|7353.2|25
1634549700000|2021-10-18 09:35:00|7356.7|7353.7|7354.7|7351.7|7357.2|7354.2|7354.2|7351.2|36
1634550000000|2021-10-18 09:40:00|7354.2|7351.2|7354.7|7351.7|7355.2|7352.2|7354.2|7351.2|15
1634550300000|2021-10-18 09:45:00|7354.2|7351.2|7354.7|7351.7|7356.2|7353.2|7354.2|7351.2|28
1634550600000|2021-10-18 09:50:00|7355.2|7352.2|7355.7|7352.7|7356.2|7353.2|7354.2|7351.2|17
1634550900000|2021-10-18 09:55:00|7355.2|7352.2|7355.2|7352.2|7356.2|7353.2|7354.2|7351.2|14
1634551200000|2021-10-18 10:00:00|7354.7|7351.7|7357.2|7354.2|7357.2|7354.2|7354.7|7351.7|12
1634551500000|2021-10-18 10:05:00|7357.7|7354.7|7356.2|7353.2|7357.7|7354.7|7355.7|7352.7|5
1634551800000|2021-10-18 10:10:00|7355.7|7352.7|7352.2|7349.2|7356.2|7353.2|7351.2|7348.2|67
1634552100000|2021-10-18 10:15:00|7351.7|7348.7|7352.7|7349.7|7352.7|7349.7|7348.7|7345.7|57
1634552400000|2021-10-18 10:20:00|7353.2|7350.2|7354.7|7351.7|7357.2|7354.2|7353.2|7350.2|33
1634552700000|2021-10-18 10:25:00|7354.2|7351.2|7355.7|7352.7|7356.7|7353.7|7353.2|7350.2|14
1634553000000|2021-10-18 10:30:00|7356.2|7353.2|7357.2|7354.2|7357.2|7354.2|7354.2|7351.2|12
1634553300000|2021-10-18 10:35:00|7356.7|7353.7|7355.2|7352.2|7357.2|7354.2|7354.2|7351.2|26
1634553600000|2021-10-18 10:40:00|7354.7|7351.7|7357.7|7354.7|7357.7|7354.7|7354.2|7351.2|12
1634553900000|2021-10-18 10:45:00|7357.2|7354.2|7355.2|7352.2|7357.2|7354.2|7355.2|7352.2|6
1634554200000|2021-10-18 10:50:00|7354.7|7351.7|7354.2|7351.2|7355.7|7352.7|7353.2|7350.2|5
1634554500000|2021-10-18 10:55:00|7353.7|7350.7|7354.2|7351.2|7356.2|7353.2|7353.7|7350.7|7
1634554800000|2021-10-18 11:00:00|7354.7|7351.7|7357.2|7354.2|7358.2|7355.2|7354.7|7351.7|22
1634555100000|2021-10-18 11:05:00|7356.2|7353.2|7359.2|7356.2|7359.7|7356.7|7355.7|7352.7|26
1634555400000|2021-10-18 11:10:00|7358.7|7355.7|7356.7|7353.7|7358.7|7355.7|7356.2|7353.2|22
1634555700000|2021-10-18 11:15:00|7356.2|7353.2|7356.7|7353.7|7357.2|7354.2|7356.2|7353.2|10
1634556000000|2021-10-18 11:20:00|7356.2|7353.2|7358.2|7355.2|7358.2|7355.2|7356.2|7353.2|2
1634556300000|2021-10-18 11:25:00|7358.7|7355.7|7360.2|7357.2|7360.2|7357.2|7357.2|7354.2|38
1634556600000|2021-10-18 11:30:00|7359.7|7356.7|7356.7|7353.7|7359.7|7356.7|7356.7|7353.7|20
1634556900000|2021-10-18 11:35:00|7357.2|7354.2|7356.7|7353.7|7357.7|7354.7|7354.7|7351.7|35
1634557200000|2021-10-18 11:40:00|7356.2|7353.2|7356.2|7353.2|7357.2|7354.2|7355.7|7352.7|12
1634557500000|2021-10-18 11:45:00|7355.7|7352.7|7357.2|7354.2|7357.2|7354.2|7355.7|7352.7|20
1634557800000|2021-10-18 11:50:00|7356.7|7353.7|7357.2|7354.2|7357.2|7354.2|7356.2|7353.2|22
1634558100000|2021-10-18 11:55:00|7356.7|7353.7|7354.2|7351.2|7356.7|7353.7|7353.2|7350.2|9
1634558400000|2021-10-18 12:00:00|7353.2|7350.2|7351.2|7348.2|7353.2|7350.2|7349.2|7346.2|110
1634558700000|2021-10-18 12:05:00|7351.7|7348.7|7356.2|7353.2|7357.2|7354.2|7351.7|7348.7|58
1634559000000|2021-10-18 12:10:00|7355.7|7352.7|7353.2|7350.2|7355.7|7352.7|7353.2|7350.2|28
1634559300000|2021-10-18 12:15:00|7353.7|7350.7|7352.7|7349.7|7354.2|7351.2|7351.7|7348.7|25
1634559600000|2021-10-18 12:20:00|7352.2|7349.2|7351.7|7348.7|7353.2|7350.2|7350.7|7347.7|31
1634559900000|2021-10-18 12:25:00|7351.2|7348.2|7351.7|7348.7|7352.2|7349.2|7350.2|7347.2|33
1634560200000|2021-10-18 12:30:00|7351.2|7348.2|7350.7|7347.7|7351.2|7348.2|7349.2|7346.2|17
1634560500000|2021-10-18 12:35:00|7350.2|7347.2|7350.7|7347.7|7351.2|7348.2|7349.2|7346.2|20
1634560800000|2021-10-18 12:40:00|7350.2|7347.2|7349.2|7346.2|7351.2|7348.2|7347.2|7344.2|34
1634561100000|2021-10-18 12:45:00|7350.2|7347.2|7346.7|7343.7|7350.2|7347.2|7346.2|7343.2|39
1634561400000|2021-10-18 12:50:00|7347.2|7344.2|7341.7|7338.7|7347.2|7344.2|7341.2|7338.2|46
1634561700000|2021-10-18 12:55:00|7341.2|7338.2|7342.2|7339.2|7343.2|7340.2|7341.2|7338.2|18
1634562000000|2021-10-18 13:00:00|7341.7|7338.7|7343.2|7340.2|7344.7|7341.7|7341.2|7338.2|43
1634562300000|2021-10-18 13:05:00|7343.7|7340.7|7343.2|7340.2|7344.2|7341.2|7342.7|7339.7|11
1634562600000|2021-10-18 13:10:00|7342.7|7339.7|7341.2|7338.2|7342.7|7339.7|7339.7|7336.7|24
1634562900000|2021-10-18 13:15:00|7342.2|7339.2|7342.2|7339.2|7342.2|7339.2|7340.2|7337.2|35
1634563200000|2021-10-18 13:20:00|7343.2|7340.2|7342.2|7339.2|7343.7|7340.7|7341.2|7338.2|19
1634563500000|2021-10-18 13:25:00|7341.7|7338.7|7341.7|7338.7|7343.2|7340.2|7341.2|7338.2|14
1634563800000|2021-10-18 13:30:00|7342.2|7339.2|7339.2|7336.2|7343.7|7340.7|7338.2|7335.2|134
1634564100000|2021-10-18 13:35:00|7339.7|7336.7|7336.2|7333.2|7340.2|7337.2|7334.2|7331.2|132
1634564400000|2021-10-18 13:40:00|7335.2|7332.2|7344.2|7341.2|7344.2|7341.2|7334.2|7331.2|107
1634564700000|2021-10-18 13:45:00|7344.7|7341.7|7348.2|7345.2|7350.7|7347.7|7343.2|7340.2|75
1634565000000|2021-10-18 13:50:00|7348.7|7345.7|7350.2|7347.2|7351.2|7348.2|7347.2|7344.2|82
1634565300000|2021-10-18 13:55:00|7349.7|7346.7|7350.2|7347.2|7351.2|7348.2|7347.2|7344.2|53
1634565600000|2021-10-18 14:00:00|7349.7|7346.7|7350.2|7347.2|7352.2|7349.2|7348.2|7345.2|54
1634565900000|2021-10-18 14:05:00|7349.7|7346.7|7350.2|7347.2|7350.2|7347.2|7348.2|7345.2|85
1634566200000|2021-10-18 14:10:00|7349.7|7346.7|7349.7|7346.7|7350.2|7347.2|7347.2|7344.2|50
1634566500000|2021-10-18 14:15:00|7350.2|7347.2|7348.2|7345.2|7350.2|7347.2|7346.2|7343.2|97
1634566800000|2021-10-18 14:20:00|7347.7|7344.7|7347.2|7344.2|7349.2|7346.2|7345.7|7342.7|140
1634567100000|2021-10-18 14:25:00|7347.7|7344.7|7350.2|7347.2|7350.2|7347.2|7347.7|7344.7|87
1634567400000|2021-10-18 14:30:00|7349.2|7346.2|7346.2|7343.2|7350.2|7347.2|7345.2|7342.2|143
1634567700000|2021-10-18 14:35:00|7345.7|7342.7|7345.2|7342.2|7345.7|7342.7|7341.2|7338.2|93
1634568000000|2021-10-18 14:40:00|7344.7|7341.7|7350.2|7347.2|7350.2|7347.2|7344.7|7341.7|51
1634568300000|2021-10-18 14:45:00|7349.7|7346.7|7349.2|7346.2|7349.7|7346.7|7348.2|7345.2|45
1634568600000|2021-10-18 14:50:00|7348.2|7345.2|7346.2|7343.2|7348.2|7345.2|7346.2|7343.2|47
1634568900000|2021-10-18 14:55:00|7345.7|7342.7|7346.2|7343.2|7347.2|7344.2|7344.2|7341.2|80
1634569200000|2021-10-18 15:00:00|7346.7|7343.7|7348.2|7345.2|7348.2|7345.2|7345.2|7342.2|28
1634569500000|2021-10-18 15:05:00|7347.7|7344.7|7349.2|7346.2|7351.2|7348.2|7347.2|7344.2|64
1634569800000|2021-10-18 15:10:00|7348.7|7345.7|7350.7|7347.7|7350.7|7347.7|7347.2|7344.2|36
1634570100000|2021-10-18 15:15:00|7350.2|7347.2|7353.2|7350.2|7353.7|7350.7|7350.2|7347.2|61
1634570400000|2021-10-18 15:20:00|7352.7|7349.7|7357.2|7354.2|7357.2|7354.2|7352.7|7349.7|70
1634570700000|2021-10-18 15:25:00|7356.7|7353.7|7351.2|7348.2|7356.7|7353.7|7351.2|7348.2|114
1634571000000|2021-10-18 15:30:00|7351.7|7348.7|7352.2|7349.2|7353.2|7350.2|7351.2|7348.2|50
1634571300000|2021-10-18 15:35:00|7352.7|7349.7|7352.7|7349.7|7353.2|7350.2|7352.2|7349.2|87
1634571600000|2021-10-18 15:40:00|7352.2|7349.2|7350.2|7347.2|7353.2|7350.2|7350.2|7347.2|47
1634571900000|2021-10-18 15:45:00|7349.7|7346.7|7352.7|7349.7|7353.2|7350.2|7349.2|7346.2|106
1634572200000|2021-10-18 15:50:00|7352.2|7349.2|7352.7|7349.7|7353.2|7350.2|7352.2|7349.2|19
1634572500000|2021-10-18 15:55:00|7352.2|7349.2|7352.2|7349.2|7353.2|7350.2|7351.7|7348.7|25
1634572800000|2021-10-18 16:00:00|7352.7|7349.7|7353.2|7350.2|7354.7|7351.7|7352.2|7349.2|25
1634573100000|2021-10-18 16:05:00|7353.7|7350.7|7356.2|7353.2|7357.2|7354.2|7353.2|7350.2|60
1634573400000|2021-10-18 16:10:00|7356.7|7353.7|7356.2|7353.2|7357.7|7354.7|7355.7|7352.7|20
1634573700000|2021-10-18 16:15:00|7357.2|7354.2|7356.7|7353.7|7357.2|7354.2|7356.2|7353.2|29
1634574000000|2021-10-18 16:20:00|7356.2|7353.2|7357.2|7354.2|7358.2|7355.2|7355.2|7352.2|23
1634574300000|2021-10-18 16:25:00|7357.7|7354.7|7358.2|7355.2|7358.2|7355.2|7356.2|7353.2|41
1634574600000|2021-10-18 16:30:00|7358.7|7355.7|7359.2|7356.2|7360.2|7357.2|7358.2|7355.2|18
1634574900000|2021-10-18 16:35:00|7358.7|7355.7|7357.2|7354.2|7359.2|7356.2|7357.2|7354.2|44
1634575200000|2021-10-18 16:40:00|7357.7|7354.7|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|11
1634575500000|2021-10-18 16:45:00|7357.7|7354.7|7356.2|7353.2|7358.2|7355.2|7355.7|7352.7|42
1634575800000|2021-10-18 16:50:00|7355.7|7352.7|7355.2|7352.2|7356.2|7353.2|7355.2|7352.2|9
1634576100000|2021-10-18 16:55:00|7354.2|7351.2|7356.2|7353.2|7356.2|7353.2|7354.2|7351.2|8
1634576400000|2021-10-18 17:00:00|7355.7|7352.7|7356.2|7353.2|7356.2|7353.2|7354.2|7351.2|11
1634576700000|2021-10-18 17:05:00|7355.2|7352.2|7356.2|7353.2|7356.2|7353.2|7354.2|7351.2|26
1634577000000|2021-10-18 17:10:00|7356.7|7353.7|7356.7|7353.7|7357.2|7354.2|7355.2|7352.2|9
1634577300000|2021-10-18 17:15:00|7356.2|7353.2|7357.7|7354.7|7358.2|7355.2|7356.2|7353.2|6
1634577600000|2021-10-18 17:20:00|7358.2|7355.2|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|9
1634577900000|2021-10-18 17:25:00|7357.7|7354.7|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|7
1634578200000|2021-10-18 17:30:00|||||||||10
1634578500000|2021-10-18 17:35:00|7357.7|7354.7|7358.2|7355.2|7358.2|7355.2|7357.2|7354.2|9
1634578800000|2021-10-18 17:40:00|7357.2|7354.2|7357.2|7354.2|7357.2|7354.2|7356.7|7353.7|13
1634579100000|2021-10-18 17:45:00|7356.7|7353.7|7356.2|7353.2|7357.2|7354.2|7356.2|7353.2|18
1634579400000|2021-10-18 17:50:00|7356.7|7353.7|7357.2|7354.2|7357.2|7354.2|7356.2|7353.2|20
1634579700000|2021-10-18 17:55:00|7356.7|7353.7|7357.2|7354.2|7358.2|7355.2|7356.2|7353.2|22
1634580000000|2021-10-18 18:00:00|7356.7|7353.7|7356.2|7353.2|7356.7|7353.7|7354.2|7351.2|46
1634580300000|2021-10-18 18:05:00|7355.7|7352.7|7355.2|7352.2|7356.2|7353.2|7354.2|7351.2|17
1634580600000|2021-10-18 18:10:00|7354.7|7351.7|7354.2|7351.2|7355.2|7352.2|7353.7|7350.7|20
1634580900000|2021-10-18 18:15:00|7353.2|7350.2|7355.2|7352.2|7355.2|7352.2|7353.2|7350.2|7
1634581200000|2021-10-18 18:20:00|7354.7|7351.7|7353.2|7350.2|7355.2|7352.2|7352.7|7349.7|13
1634581500000|2021-10-18 18:25:00|7352.2|7349.2|7355.2|7352.2|7355.2|7352.2|7351.2|7348.2|22
1634581800000|2021-10-18 18:30:00|7354.7|7351.7|7355.2|7352.2|7356.2|7353.2|7353.2|7350.2|10
1634582100000|2021-10-18 18:35:00|7355.7|7352.7|7356.2|7353.2|7356.2|7353.2|7354.2|7351.2|13
1634582400000|2021-10-18 18:40:00|7355.7|7352.7|7357.2|7354.2|7358.2|7355.2|7355.7|7352.7|15
1634582700000|2021-10-18 18:45:00|7357.7|7354.7|7357.7|7354.7|7358.2|7355.2|7356.7|7353.7|9
1634583000000|2021-10-18 18:50:00|7358.2|7355.2|7359.2|7356.2|7359.2|7356.2|7357.2|7354.2|10
1634583300000|2021-10-18 18:55:00|7358.7|7355.7|7361.2|7358.2|7361.7|7358.7|7358.7|7355.7|18
1634583600000|2021-10-18 19:00:00|7360.7|7357.7|7360.2|7357.2|7361.2|7358.2|7358.7|7355.7|21
1634583900000|2021-10-18 19:05:00|7359.7|7356.7|7359.2|7356.2|7359.7|7356.7|7358.2|7355.2|8
1634584200000|2021-10-18 19:10:00|7358.7|7355.7|7359.2|7356.2|7360.7|7357.7|7358.2|7355.2|24
1634584500000|2021-10-18 19:15:00|7359.7|7356.7|7362.2|7359.2|7362.2|7359.2|7359.7|7356.7|16
1634584800000|2021-10-18 19:20:00|7361.7|7358.7|7362.2|7359.2|7363.7|7360.7|7361.7|7358.7|59
1634585100000|2021-10-18 19:25:00|7361.7|7358.7|7361.2|7358.2|7362.2|7359.2|7360.2|7357.2|16
1634585400000|2021-10-18 19:30:00|7360.7|7357.7|7359.2|7356.2|7362.2|7359.2|7359.2|7356.2|24
1634585700000|2021-10-18 19:35:00|7359.7|7356.7|7360.2|7357.2|7361.2|7358.2|7358.7|7355.7|38
1634586000000|2021-10-18 19:40:00|7360.7|7357.7|7361.2|7358.2|7363.2|7360.2|7359.7|7356.7|45
1634586300000|2021-10-18 19:45:00|7362.2|7359.2|7365.2|7362.2|7365.2|7362.2|7361.2|7358.2|88
1634586600000|2021-10-18 19:50:00|7364.7|7361.7|7357.2|7354.2|7365.7|7362.7|7357.2|7354.2|194
1634586900000|2021-10-18 19:55:00|7357.7|7354.7|7361.2|7358.2|7363.7|7360.7|7355.2|7352.2|200
1634587200000|2021-10-18 20:00:00|7360.6|7356.6|7360.1|7356.1|7361.4|7357.4|7358|7354|0
1634587500000|2021-10-18 20:05:00|7358.9|7354.9|7358.2|7354.2|7359.8|7355.8|7358.1|7354.1|0
1634587800000|2021-10-18 20:10:00|7358.6|7354.6|7361|7357|7361.4|7357.4|7358.2|7354.2|0
1634588100000|2021-10-18 20:15:00|7360.2|7356.2|7358.6|7354.6|7360.2|7356.2|7358.2|7354.2|0
1634588400000|2021-10-18 20:20:00|7359.5|7355.5|7359.7|7355.7|7360.3|7356.3|7359.3|7355.3|0
1634588700000|2021-10-18 20:25:00|7359.9|7355.9|7359.7|7355.7|7360.1|7356.1|7359.7|7355.7|0
1634589000000|2021-10-18 20:30:00|7360.1|7356.1|7360.6|7356.6|7361|7357|7359.6|7355.6|0
1634589300000|2021-10-18 20:35:00|7360.1|7356.1|7361.4|7357.4|7361.4|7357.4|7359.8|7355.8|0
1634589600000|2021-10-18 20:40:00|7361|7357|7361.4|7357.4|7361.4|7357.4|7360.6|7356.6|0
1634589900000|2021-10-18 20:45:00|7361|7357|7358.9|7354.9|7361|7357|7358.9|7354.9|0
1634590200000|2021-10-18 20:50:00|7359.3|7355.3|7361.2|7357.2|7361.2|7357.2|7359.3|7355.3|0
1634590500000|2021-10-18 20:55:00|7361.6|7357.6|7359.9|7355.9|7361.6|7357.6|7359.2|7355.2|0
1634590800000|2021-10-18 21:00:00|7360|7356|7360.5|7356.5|7360.8|7356.8|7359.7|7355.7|0
1634591100000|2021-10-18 21:05:00|7360.6|7356.6|7361|7357|7361.1|7357.1|7360.6|7356.6|0
1634591400000|2021-10-18 21:10:00|7361.1|7357.1|7361.2|7357.2|7361.2|7357.2|7361.1|7357.1|0
1634591700000|2021-10-18 21:15:00|7361.6|7357.6|7361.3|7357.3|7361.7|7357.7|7361.3|7357.3|0
1634592000000|2021-10-18 21:20:00|7361.1|7357.1|7361.1|7357.1|7361.4|7357.4|7361|7357|0
1634592300000|2021-10-18 21:25:00|7361|7357|7361.3|7357.3|7361.4|7357.4|7361|7357|0
1634592600000|2021-10-18 21:30:00|7361|7357|7361.1|7357.1|7361.1|7357.1|7361|7357|0
1634592900000|2021-10-18 21:35:00|7360.9|7356.9|7361.1|7357.1|7361.3|7357.3|7360.9|7356.9|0
1634593200000|2021-10-18 21:40:00|7361|7357|7361.2|7357.2|7361.3|7357.3|7360.9|7356.9|0
1634593500000|2021-10-18 21:45:00|7361.3|7357.3|7360.9|7356.9|7361.3|7357.3|7360.9|7356.9|0
1634593800000|2021-10-18 21:50:00|7361|7357|7361.2|7357.2|7361.2|7357.2|7360.9|7356.9|0
1634594100000|2021-10-18 21:55:00|7361|7357|7361.4|7357.4|7361.5|7357.5|7360.6|7356.6|0
1634594400000|2021-10-18 22:00:00|7360|7356|7359.9|7355.9|7361.6|7357.6|7359.9|7355.9|0
1634594700000|2021-10-18 22:05:00|7360.3|7356.3|7360.3|7356.3|7360.7|7356.7|7359.8|7355.8|0
1634595000000|2021-10-18 22:10:00|7360.7|7356.7|7359.6|7355.6|7361.3|7357.3|7359.6|7355.6|0
1634595300000|2021-10-18 22:15:00|7360|7356|7357.9|7353.9|7360|7356|7357.9|7353.9|0
1634595600000|2021-10-18 22:20:00|7357.8|7353.8|7356.6|7352.6|7358|7354|7356.2|7352.2|0
1634595900000|2021-10-18 22:25:00|7356.2|7352.2|7356.6|7352.6|7357.4|7353.4|7356.2|7352.2|0
1634596200000|2021-10-18 22:30:00|7357|7353|7354.8|7350.8|7357.4|7353.4|7353.4|7349.4|0
1634596500000|2021-10-18 22:35:00|7354.4|7350.4|7353|7349|7354.5|7350.5|7353|7349|0
1634596800000|2021-10-18 22:40:00|7353.2|7349.2|7351.8|7347.8|7353.4|7349.4|7351.4|7347.4|0
1634597100000|2021-10-18 22:45:00|7352.2|7348.2|7352.2|7348.2|7354.2|7350.2|7351.4|7347.4|0
1634597400000|2021-10-18 22:50:00|7356.2|7354.2|7360.7|7358.7|7365.7|7363.7|7356.2|7354.2|328
1634597700000|2021-10-18 22:55:00|7361.7|7359.7|7362.7|7360.7|7363.7|7361.7|7358.7|7356.7|138
1634598000000|2021-10-18 23:00:00|7363.7|7361.7|7365.7|7364.7|7366.7|7365.7|7360.2|7359.2|320
1634598300000|2021-10-18 23:05:00|7365.2|7364.2|7361.7|7360.7|7367.2|7366.2|7356.7|7355.7|367
1634598600000|2021-10-18 23:10:00|7362.2|7361.2|7368.7|7367.7|7372.2|7371.2|7362.2|7361.2|557
1634598900000|2021-10-18 23:15:00|7369.2|7368.2|7368.7|7367.7|7371.2|7370.2|7364.2|7363.2|334
1634599200000|2021-10-18 23:20:00|7368.2|7367.2|7369.7|7368.7|7371.7|7370.7|7367.2|7366.2|300
1634599500000|2021-10-18 23:25:00|7369.2|7368.2|7375.7|7374.7|7377.7|7376.7|7364.2|7363.2|354
1634599800000|2021-10-18 23:30:00|7375.2|7374.2|7379.7|7378.7|7383.7|7382.7|7375.2|7374.2|366
1634600100000|2021-10-18 23:35:00|7380.2|7379.2|7385.2|7384.2|7385.7|7384.7|7380.2|7379.2|266
1634600400000|2021-10-18 23:40:00|7384.2|7383.2|7394.7|7393.7|7396.7|7395.7|7383.2|7382.2|394
1634600700000|2021-10-18 23:45:00|7394.2|7393.2|7387.7|7386.7|7396.2|7395.2|7387.7|7386.7|304
1634601000000|2021-10-18 23:50:00|7387.2|7386.2|7394.7|7393.7|7395.7|7394.7|7386.2|7385.2|161
1634601300000|2021-10-18 23:55:00|7395.2|7394.2|7397.7|7396.7|7399.2|7398.2|7391.7|7390.7|228
1634601600000|2021-10-19 00:00:00|7397.2|7396.2|7396.2|7395.2|7402.2|7401.2|7394.7|7393.7|236
1634601900000|2021-10-19 00:05:00|7396.7|7395.7|7395.2|7394.2|7396.7|7395.7|7388.2|7387.2|244
1634602200000|2021-10-19 00:10:00|7394.7|7393.7|7397.7|7396.7|7399.2|7398.2|7393.2|7392.2|140
1634602500000|2021-10-19 00:15:00|7397.2|7396.2|7396.7|7395.7|7399.2|7398.2|7393.2|7392.2|217
1634602800000|2021-10-19 00:20:00|7396.2|7395.2|7393.7|7392.7|7399.2|7398.2|7392.2|7391.2|187
1634603100000|2021-10-19 00:25:00|7393.2|7392.2|7395.7|7394.7|7395.7|7394.7|7391.2|7390.2|125
1634603400000|2021-10-19 00:30:00|7396.2|7395.2|7397.7|7396.7|7399.7|7398.7|7394.7|7393.7|153
1634603700000|2021-10-19 00:35:00|7397.2|7396.2|7389.2|7388.2|7398.2|7397.2|7389.2|7388.2|169
1634604000000|2021-10-19 00:40:00|7389.7|7388.7|7385.2|7384.2|7390.2|7389.2|7384.2|7383.2|397
1634604300000|2021-10-19 00:45:00|7384.2|7383.2|7385.2|7384.2|7387.7|7386.7|7382.2|7381.2|250
1634604600000|2021-10-19 00:50:00|7384.7|7383.7|7392.2|7391.2|7393.2|7392.2|7384.2|7383.2|141
1634604900000|2021-10-19 00:55:00|7391.7|7390.7|7394.7|7393.7|7398.2|7397.2|7390.2|7389.2|250
1634605200000|2021-10-19 01:00:00|7394.2|7393.2|7396.7|7395.7|7401.7|7400.7|7393.2|7392.2|240
1634605500000|2021-10-19 01:05:00|7396.2|7395.2|7396.2|7395.2|7397.2|7396.2|7393.2|7392.2|217
1634605800000|2021-10-19 01:10:00|7395.7|7394.7|7392.2|7391.2|7396.2|7395.2|7388.2|7387.2|211
1634606100000|2021-10-19 01:15:00|7391.2|7390.2|7391.7|7390.7|7394.7|7393.7|7391.2|7390.2|126
1634606400000|2021-10-19 01:20:00|7391.2|7390.2|7389.2|7388.2|7394.2|7393.2|7388.2|7387.2|169
1634606700000|2021-10-19 01:25:00|7389.7|7388.7|7393.7|7392.7|7393.7|7392.7|7388.2|7387.2|106
1634607000000|2021-10-19 01:30:00|7393.2|7392.2|7395.2|7394.2|7397.2|7396.2|7391.2|7390.2|257
1634607300000|2021-10-19 01:35:00|7394.7|7393.7|7394.2|7393.2|7396.2|7395.2|7390.2|7389.2|229
1634607600000|2021-10-19 01:40:00|7395.2|7394.2|7388.7|7387.7|7395.2|7394.2|7387.2|7386.2|243
1634607900000|2021-10-19 01:45:00|7389.2|7388.2|7388.7|7387.7|7391.2|7390.2|7387.7|7386.7|213
1634608200000|2021-10-19 01:50:00|7389.2|7388.2|7390.7|7389.7|7391.2|7390.2|7383.2|7382.2|221
1634608500000|2021-10-19 01:55:00|7391.2|7390.2|7391.7|7390.7|7393.2|7392.2|7388.2|7387.2|205
1634608800000|2021-10-19 02:00:00|7391.2|7390.2|7391.2|7390.2|7394.2|7393.2|7389.7|7388.7|216
1634609100000|2021-10-19 02:05:00|7391.7|7390.7|7392.2|7391.2|7392.7|7391.7|7388.7|7387.7|161
1634609400000|2021-10-19 02:10:00|7391.7|7390.7|7388.2|7387.2|7392.2|7391.2|7387.2|7386.2|170
1634609700000|2021-10-19 02:15:00|7387.7|7386.7|7385.7|7384.7|7388.2|7387.2|7383.2|7382.2|151
1634610000000|2021-10-19 02:20:00|7385.2|7384.2|7383.2|7382.2|7385.2|7384.2|7382.2|7381.2|170
1634610300000|2021-10-19 02:25:00|7382.7|7381.7|7386.2|7385.2|7386.2|7385.2|7382.7|7381.7|168
1634610600000|2021-10-19 02:30:00|7386.7|7385.7|7390.2|7389.2|7390.2|7389.2|7386.7|7385.7|258
1634610900000|2021-10-19 02:35:00|7390.7|7389.7|7392.2|7391.2|7395.2|7394.2|7390.7|7389.7|246
1634611200000|2021-10-19 02:40:00|7392.7|7391.7|7389.2|7388.2|7394.2|7393.2|7389.2|7388.2|261
1634611500000|2021-10-19 02:45:00|7389.7|7388.7|7393.2|7392.2|7394.2|7393.2|7388.2|7387.2|137
1634611800000|2021-10-19 02:50:00|7393.7|7392.7|7389.7|7388.7|7394.2|7393.2|7389.2|7388.2|122
1634612100000|2021-10-19 02:55:00|7390.2|7389.2|7389.7|7388.7|7391.7|7390.7|7387.7|7386.7|102
1634612400000|2021-10-19 03:00:00|7389.2|7388.2|7390.2|7389.2|7391.2|7390.2|7388.7|7387.7|104
1634612700000|2021-10-19 03:05:00|7390.7|7389.7|7390.2|7389.2|7391.2|7390.2|7388.2|7387.2|123
1634613000000|2021-10-19 03:10:00|7390.7|7389.7|7390.2|7389.2|7392.2|7391.2|7390.2|7389.2|126
1634613300000|2021-10-19 03:15:00|7389.2|7388.2|7387.2|7386.2|7390.2|7389.2|7386.2|7385.2|160
1634613600000|2021-10-19 03:20:00|7388.2|7387.2|7387.2|7386.2|7388.2|7387.2|7386.2|7385.2|148
1634613900000|2021-10-19 03:25:00|7386.7|7385.7|7388.2|7387.2|7389.2|7388.2|7386.7|7385.7|80
1634614200000|2021-10-19 03:30:00|7387.7|7386.7|7389.2|7388.2|7391.2|7390.2|7386.2|7385.2|269
1634614500000|2021-10-19 03:35:00|7389.7|7388.7|7390.7|7389.7|7392.2|7391.2|7389.2|7388.2|98
1634614800000|2021-10-19 03:40:00|7391.2|7390.2|7393.7|7392.7|7394.7|7393.7|7389.2|7388.2|254
1634615100000|2021-10-19 03:45:00|7394.2|7393.2|7392.2|7391.2|7394.2|7393.2|7392.2|7391.2|116
1634615400000|2021-10-19 03:50:00|7392.7|7391.7|7395.2|7394.2|7396.2|7395.2|7390.7|7389.7|266
1634615700000|2021-10-19 03:55:00|7395.7|7394.7|7396.2|7395.2|7396.2|7395.2|7394.7|7393.7|111
1634616000000|2021-10-19 04:00:00|7396.7|7395.7|7397.2|7396.2|7399.2|7398.2|7396.7|7395.7|179
1634616300000|2021-10-19 04:05:00|7396.7|7395.7|7396.7|7395.7|7397.2|7396.2|7394.2|7393.2|179
1634616600000|2021-10-19 04:10:00|7396.2|7395.2|7394.2|7393.2|7397.2|7396.2|7394.2|7393.2|180
1634616900000|2021-10-19 04:15:00|7395.2|7394.2|7389.2|7388.2|7396.2|7395.2|7388.7|7387.7|282
1634617200000|2021-10-19 04:20:00|7389.7|7388.7|7389.2|7388.2|7391.2|7390.2|7387.2|7386.2|134
1634617500000|2021-10-19 04:25:00|7388.7|7387.7|7387.7|7386.7|7390.2|7389.2|7387.7|7386.7|111
1634617800000|2021-10-19 04:30:00|7388.2|7387.2|7387.2|7386.2|7389.2|7388.2|7386.2|7385.2|142
1634618100000|2021-10-19 04:35:00|7386.7|7385.7|7380.2|7379.2|7386.7|7385.7|7379.2|7378.2|360
1634618400000|2021-10-19 04:40:00|7379.7|7378.7|7380.2|7379.2|7381.7|7380.7|7377.2|7376.2|350
1634618700000|2021-10-19 04:45:00|7380.7|7379.7|7379.2|7378.2|7381.2|7380.2|7378.2|7377.2|349
1634619000000|2021-10-19 04:50:00|7378.7|7377.7|7375.2|7374.2|7380.2|7379.2|7373.2|7372.2|592
1634619300000|2021-10-19 04:55:00|7375.7|7374.7|7377.2|7376.2|7378.2|7377.2|7369.2|7368.2|682
1634619600000|2021-10-19 05:00:00|7377.7|7375.7|7374.2|7372.2|7385.2|7383.2|7372.7|7370.7|739
1634619900000|2021-10-19 05:05:00|7373.7|7371.7|7364.7|7362.7|7373.7|7371.7|7364.7|7362.7|2019
1634620200000|2021-10-19 05:10:00|7365.7|7363.7|7371.7|7369.7|7373.7|7371.7|7364.7|7362.7|939
1634620500000|2021-10-19 05:15:00|7372.2|7370.2|7373.7|7371.7|7375.7|7373.7|7370.7|7368.7|405
1634620800000|2021-10-19 05:20:00|7374.2|7372.2|7367.2|7365.2|7375.2|7373.2|7365.2|7363.2|613
1634621100000|2021-10-19 05:25:00|7366.7|7364.7|7366.7|7364.7|7374.7|7372.7|7366.2|7364.2|694
1634621400000|2021-10-19 05:30:00|7371.9|7367.9|7373.6|7369.6|7374.7|7370.7|7371.9|7367.9|1
1634621700000|2021-10-19 05:35:00|7373.7|7369.7|7373.8|7369.8|7374.2|7370.2|7373.3|7369.3|0
1634622000000|2021-10-19 05:40:00|7373.2|7369.2|7377.3|7373.3|7377.8|7373.8|7373|7369|0
1634622300000|2021-10-19 05:45:00|7377.1|7373.1|7376.9|7372.9|7377.9|7373.9|7376|7372|0
1634622600000|2021-10-19 05:50:00|7377.1|7373.1|7368.3|7364.3|7377.8|7373.8|7368.2|7364.2|0
1634622900000|2021-10-19 05:55:00|7368.4|7364.4|7372|7368|7372.1|7368.1|7367.8|7363.8|0
1634623200000|2021-10-19 06:00:00|7371.6|7367.6|7375.6|7371.6|7375.8|7371.8|7369.1|7365.1|0
1634623500000|2021-10-19 06:05:00|7375.8|7371.8|7379.1|7375.1|7379.3|7375.3|7372.9|7368.9|0
1634623800000|2021-10-19 06:10:00|7377.2|7374.2|7383.2|7380.2|7383.2|7380.2|7377.2|7374.2|167
1634624100000|2021-10-19 06:15:00|7382.7|7379.7|7383.2|7380.2|7384.2|7381.2|7381.2|7378.2|94
1634624400000|2021-10-19 06:20:00|7383.7|7380.7|7386.2|7383.2|7386.2|7383.2|7383.7|7380.7|51
1634624700000|2021-10-19 06:25:00|7386.7|7383.7|7383.2|7380.2|7387.2|7384.2|7382.2|7379.2|127
1634625000000|2021-10-19 06:30:00|7383.7|7380.7|7385.2|7382.2|7387.2|7384.2|7382.2|7379.2|277
1634625300000|2021-10-19 06:35:00|7385.7|7382.7|7384.2|7381.2|7386.2|7383.2|7383.2|7380.2|69
1634625600000|2021-10-19 06:40:00|7383.2|7380.2|7384.2|7381.2|7384.2|7381.2|7382.2|7379.2|72
1634625900000|2021-10-19 06:45:00|7384.7|7381.7|7386.7|7383.7|7387.7|7384.7|7384.2|7381.2|53
1634626200000|2021-10-19 06:50:00|7387.2|7384.2|7388.2|7385.2|7388.2|7385.2|7385.2|7382.2|27
1634626500000|2021-10-19 06:55:00|7388.7|7385.7|7387.2|7384.2|7389.2|7386.2|7386.2|7383.2|47
1634626800000|2021-10-19 07:00:00|7386.7|7383.7|7384.2|7381.2|7386.7|7383.7|7378.2|7375.2|215
1634627100000|2021-10-19 07:05:00|7383.7|7380.7|7377.2|7374.2|7383.7|7380.7|7377.2|7374.2|161
1634627400000|2021-10-19 07:10:00|7377.7|7374.7|7377.2|7374.2|7377.7|7374.7|7373.2|7370.2|91
1634627700000|2021-10-19 07:15:00|7376.7|7373.7|7377.2|7374.2|7379.7|7376.7|7375.7|7372.7|58
1634628000000|2021-10-19 07:20:00|7377.7|7374.7|7378.2|7375.2|7381.2|7378.2|7377.7|7374.7|39
1634628300000|2021-10-19 07:25:00|7378.7|7375.7|7377.2|7374.2|7379.2|7376.2|7376.2|7373.2|48
1634628600000|2021-10-19 07:30:00|7377.7|7374.7|7382.2|7379.2|7383.2|7380.2|7377.2|7374.2|61
1634628900000|2021-10-19 07:35:00|7381.7|7378.7|7380.7|7377.7|7383.2|7380.2|7380.2|7377.2|65
1634629200000|2021-10-19 07:40:00|7381.2|7378.2|7379.2|7376.2|7382.2|7379.2|7379.2|7376.2|50
1634629500000|2021-10-19 07:45:00|7380.2|7377.2|7380.2|7377.2|7380.2|7377.2|7378.2|7375.2|33
1634629800000|2021-10-19 07:50:00|7379.7|7376.7|7382.7|7379.7|7383.2|7380.2|7378.2|7375.2|53
1634630100000|2021-10-19 07:55:00|7383.2|7380.2|7384.2|7381.2|7384.7|7381.7|7382.7|7379.7|35
1634630400000|2021-10-19 08:00:00|7383.7|7380.7|7384.2|7381.2|7385.2|7382.2|7382.2|7379.2|36
1634630700000|2021-10-19 08:05:00|7384.7|7381.7|7391.2|7388.2|7391.2|7388.2|7384.2|7381.2|69
1634631000000|2021-10-19 08:10:00|7390.7|7387.7|7390.2|7387.2|7390.7|7387.7|7388.2|7385.2|47
1634631300000|2021-10-19 08:15:00|7390.7|7387.7|7392.2|7389.2|7393.2|7390.2|7390.2|7387.2|48
1634631600000|2021-10-19 08:20:00|7392.7|7389.7|7390.2|7387.2|7393.2|7390.2|7389.2|7386.2|20
1634631900000|2021-10-19 08:25:00|7389.7|7386.7|7388.2|7385.2|7389.7|7386.7|7387.2|7384.2|19
1634632200000|2021-10-19 08:30:00|7387.7|7384.7|7385.2|7382.2|7387.7|7384.7|7384.2|7381.2|27
1634632500000|2021-10-19 08:35:00|7385.7|7382.7|7386.2|7383.2|7387.2|7384.2|7385.2|7382.2|34
1634632800000|2021-10-19 08:40:00|7385.7|7382.7|7386.2|7383.2|7387.2|7384.2|7385.2|7382.2|25
1634633100000|2021-10-19 08:45:00|7387.2|7384.2|7387.7|7384.7|7388.2|7385.2|7387.2|7384.2|11
1634633400000|2021-10-19 08:50:00|7388.2|7385.2|7387.2|7384.2|7388.2|7385.2|7386.7|7383.7|19
1634633700000|2021-10-19 08:55:00|7386.7|7383.7|7387.2|7384.2|7389.2|7386.2|7386.2|7383.2|34
1634634000000|2021-10-19 09:00:00|7386.7|7383.7|7391.2|7388.2|7391.7|7388.7|7386.2|7383.2|38
1634634300000|2021-10-19 09:05:00|7390.2|7387.2|7388.2|7385.2|7390.2|7387.2|7388.2|7385.2|48
1634634600000|2021-10-19 09:10:00|7388.7|7385.7|7387.2|7384.2|7388.7|7385.7|7386.7|7383.7|26
1634634900000|2021-10-19 09:15:00|7386.7|7383.7|7387.2|7384.2|7387.7|7384.7|7386.2|7383.2|15
1634635200000|2021-10-19 09:20:00|7386.7|7383.7|7388.2|7385.2|7388.2|7385.2|7386.2|7383.2|13
1634635500000|2021-10-19 09:25:00|7387.7|7384.7|7388.2|7385.2|7388.2|7385.2|7387.2|7384.2|22
1634635800000|2021-10-19 09:30:00|7388.7|7385.7|7387.7|7384.7|7390.2|7387.2|7387.2|7384.2|31
1634636100000|2021-10-19 09:35:00|7388.2|7385.2|7388.2|7385.2|7389.2|7386.2|7387.2|7384.2|13
1634636400000|2021-10-19 09:40:00|7388.7|7385.7|7389.2|7386.2|7389.2|7386.2|7388.2|7385.2|26
1634636700000|2021-10-19 09:45:00|7389.7|7386.7|7389.2|7386.2|7392.2|7389.2|7388.2|7385.2|35
1634637000000|2021-10-19 09:50:00|7388.7|7385.7|7389.2|7386.2|7389.2|7386.2|7387.7|7384.7|12
1634637300000|2021-10-19 09:55:00|7389.7|7386.7|7390.2|7387.2|7390.2|7387.2|7388.7|7385.7|11
1634637600000|2021-10-19 10:00:00|7390.7|7387.7|7390.2|7387.2|7392.2|7389.2|7390.2|7387.2|8
1634637900000|2021-10-19 10:05:00|7389.7|7386.7|7391.2|7388.2|7391.7|7388.7|7389.7|7386.7|4
1634638200000|2021-10-19 10:10:00|7390.7|7387.7|7390.7|7387.7|7391.2|7388.2|7390.2|7387.2|8
1634638500000|2021-10-19 10:15:00|7391.2|7388.2|7391.2|7388.2|7392.2|7389.2|7390.7|7387.7|11
1634638800000|2021-10-19 10:20:00|7390.7|7387.7|7392.2|7389.2|7392.2|7389.2|7390.7|7387.7|5
1634639100000|2021-10-19 10:25:00|7391.7|7388.7|7395.7|7392.7|7396.2|7393.2|7391.2|7388.2|26
1634639400000|2021-10-19 10:30:00|7396.2|7393.2|7397.2|7394.2|7397.2|7394.2|7395.2|7392.2|27
1634639700000|2021-10-19 10:35:00|7396.7|7393.7|7397.7|7394.7|7398.2|7395.2|7396.7|7393.7|26
1634640000000|2021-10-19 10:40:00|7398.2|7395.2|7398.2|7395.2|7399.2|7396.2|7398.2|7395.2|12
1634640300000|2021-10-19 10:45:00|7398.7|7395.7|7398.2|7395.2|7398.7|7395.7|7398.2|7395.2|10
1634640600000|2021-10-19 10:50:00|7398.7|7395.7|7403.7|7400.7|7403.7|7400.7|7398.7|7395.7|45
1634640900000|2021-10-19 10:55:00|7404.2|7401.2|7402.2|7399.2|7404.7|7401.7|7401.7|7398.7|31
1634641200000|2021-10-19 11:00:00|7401.7|7398.7|7402.2|7399.2|7403.2|7400.2|7401.2|7398.2|71
1634641500000|2021-10-19 11:05:00|7401.7|7398.7|7399.2|7396.2|7401.7|7398.7|7399.2|7396.2|112
1634641800000|2021-10-19 11:10:00|7399.7|7396.7|7402.2|7399.2|7402.2|7399.2|7398.2|7395.2|46
1634642100000|2021-10-19 11:15:00|7402.7|7399.7|7407.2|7404.2|7408.2|7405.2|7402.2|7399.2|173
1634642400000|2021-10-19 11:20:00|7407.7|7404.7|7407.2|7404.2|7408.7|7405.7|7406.2|7403.2|39
1634642700000|2021-10-19 11:25:00|7407.7|7404.7|7409.2|7406.2|7409.2|7406.2|7407.2|7404.2|18
1634643000000|2021-10-19 11:30:00|7408.7|7405.7|7403.7|7400.7|7408.7|7405.7|7403.2|7400.2|34
1634643300000|2021-10-19 11:35:00|7403.2|7400.2|7401.2|7398.2|7403.7|7400.7|7401.2|7398.2|12
1634643600000|2021-10-19 11:40:00|7401.7|7398.7|7401.2|7398.2|7401.7|7398.7|7401.2|7398.2|5
1634643900000|2021-10-19 11:45:00|7400.7|7397.7|7400.7|7397.7|7401.2|7398.2|7400.2|7397.2|27
1634644200000|2021-10-19 11:50:00|7400.2|7397.2|7402.2|7399.2|7402.2|7399.2|7400.2|7397.2|13
1634644500000|2021-10-19 11:55:00|7401.7|7398.7|7402.2|7399.2|7402.2|7399.2|7401.2|7398.2|8
1634644800000|2021-10-19 12:00:00|7403.2|7400.2|7401.2|7398.2|7403.2|7400.2|7401.2|7398.2|23
1634645100000|2021-10-19 12:05:00|7400.7|7397.7|7400.7|7397.7|7402.2|7399.2|7399.7|7396.7|15
1634645400000|2021-10-19 12:10:00|7401.2|7398.2|7399.7|7396.7|7401.2|7398.2|7399.2|7396.2|27
1634645700000|2021-10-19 12:15:00|7399.2|7396.2|7401.2|7398.2|7401.2|7398.2|7398.2|7395.2|6
1634646000000|2021-10-19 12:20:00|7402.2|7399.2|7400.2|7397.2|7403.2|7400.2|7399.2|7396.2|29
1634646300000|2021-10-19 12:25:00|7399.7|7396.7|7399.2|7396.2|7401.2|7398.2|7399.2|7396.2|12
1634646600000|2021-10-19 12:30:00|7398.7|7395.7|7399.2|7396.2|7401.2|7398.2|7398.2|7395.2|34
1634646900000|2021-10-19 12:35:00|7399.7|7396.7|7399.2|7396.2|7400.7|7397.7|7398.2|7395.2|44
1634647200000|2021-10-19 12:40:00|7398.7|7395.7|7397.2|7394.2|7399.2|7396.2|7396.2|7393.2|40
1634647500000|2021-10-19 12:45:00|7397.7|7394.7|7397.2|7394.2|7397.7|7394.7|7396.2|7393.2|26
1634647800000|2021-10-19 12:50:00|7396.7|7393.7|7397.2|7394.2|7397.2|7394.2|7396.2|7393.2|33
1634648100000|2021-10-19 12:55:00|7396.7|7393.7|7395.2|7392.2|7398.2|7395.2|7395.2|7392.2|72
1634648400000|2021-10-19 13:00:00|7394.7|7391.7|7395.2|7392.2|7395.7|7392.7|7393.7|7390.7|40
1634648700000|2021-10-19 13:05:00|7395.7|7392.7|7397.2|7394.2|7397.2|7394.2|7394.7|7391.7|30
1634649000000|2021-10-19 13:10:00|7396.7|7393.7|7396.2|7393.2|7398.2|7395.2|7396.2|7393.2|35
1634649300000|2021-10-19 13:15:00|7397.2|7394.2|7401.2|7398.2|7401.2|7398.2|7397.2|7394.2|47
1634649600000|2021-10-19 13:20:00|7400.7|7397.7|7397.2|7394.2|7401.2|7398.2|7396.2|7393.2|105
1634649900000|2021-10-19 13:25:00|7396.7|7393.7|7393.2|7390.2|7396.7|7393.7|7393.2|7390.2|139
1634650200000|2021-10-19 13:30:00|7392.7|7389.7|7389.2|7386.2|7393.2|7390.2|7389.2|7386.2|156
1634650500000|2021-10-19 13:35:00|7388.2|7385.2|7393.2|7390.2|7393.2|7390.2|7386.2|7383.2|158
1634650800000|2021-10-19 13:40:00|7393.7|7390.7|7392.2|7389.2|7398.2|7395.2|7392.2|7389.2|108
1634651100000|2021-10-19 13:45:00|7392.7|7389.7|7392.2|7389.2|7396.7|7393.7|7389.2|7386.2|98
1634651400000|2021-10-19 13:50:00|7393.2|7390.2|7393.7|7390.7|7395.7|7392.7|7391.7|7388.7|123
1634651700000|2021-10-19 13:55:00|7394.2|7391.2|7391.2|7388.2|7394.2|7391.2|7390.7|7387.7|100
1634652000000|2021-10-19 14:00:00|7391.7|7388.7|7395.2|7392.2|7396.2|7393.2|7391.2|7388.2|73
1634652300000|2021-10-19 14:05:00|7395.7|7392.7|7398.2|7395.2|7399.2|7396.2|7395.2|7392.2|49
1634652600000|2021-10-19 14:10:00|7397.7|7394.7|7400.2|7397.2|7401.7|7398.7|7397.2|7394.2|106
1634652900000|2021-10-19 14:15:00|7400.7|7397.7|7404.2|7401.2|7406.2|7403.2|7400.7|7397.7|175
1634653200000|2021-10-19 14:20:00|7403.2|7400.2|7403.2|7400.2|7403.7|7400.7|7398.7|7395.7|136
1634653500000|2021-10-19 14:25:00|7402.7|7399.7|7406.7|7403.7|7407.2|7404.2|7402.2|7399.2|108
1634653800000|2021-10-19 14:30:00|7407.2|7404.2|7402.2|7399.2|7407.2|7404.2|7401.2|7398.2|77
1634654100000|2021-10-19 14:35:00|7402.7|7399.7|7401.7|7398.7|7404.2|7401.2|7399.2|7396.2|63
1634654400000|2021-10-19 14:40:00|7402.2|7399.2|7405.2|7402.2|7406.2|7403.2|7401.2|7398.2|110
1634654700000|2021-10-19 14:45:00|7405.7|7402.7|7401.7|7398.7|7407.2|7404.2|7401.2|7398.2|50
1634655000000|2021-10-19 14:50:00|7402.2|7399.2|7403.2|7400.2|7404.2|7401.2|7401.2|7398.2|25
1634655300000|2021-10-19 14:55:00|7404.2|7401.2|7407.2|7404.2|7407.2|7404.2|7403.7|7400.7|115
1634655600000|2021-10-19 15:00:00|7407.7|7404.7|7408.2|7405.2|7410.2|7407.2|7407.7|7404.7|165
1634655900000|2021-10-19 15:05:00|7407.7|7404.7|7407.2|7404.2|7408.2|7405.2|7406.2|7403.2|66
1634656200000|2021-10-19 15:10:00|7407.7|7404.7|7408.2|7405.2|7410.2|7407.2|7407.2|7404.2|187
1634656500000|2021-10-19 15:15:00|7408.7|7405.7|7408.2|7405.2|7410.7|7407.7|7408.2|7405.2|54
1634656800000|2021-10-19 15:20:00|7408.7|7405.7|7407.7|7404.7|7410.2|7407.2|7407.7|7404.7|50
1634657100000|2021-10-19 15:25:00|7408.2|7405.2|7408.2|7405.2|7409.2|7406.2|7407.2|7404.2|47
1634657400000|2021-10-19 15:30:00|7407.7|7404.7|7405.2|7402.2|7409.2|7406.2|7405.2|7402.2|51
1634657700000|2021-10-19 15:35:00|7405.7|7402.7|7407.2|7404.2|7408.2|7405.2|7405.2|7402.2|13
1634658000000|2021-10-19 15:40:00|7406.7|7403.7|7408.2|7405.2|7408.7|7405.7|7406.7|7403.7|11
1634658300000|2021-10-19 15:45:00|7407.7|7404.7|7407.2|7404.2|7409.2|7406.2|7407.2|7404.2|17
1634658600000|2021-10-19 15:50:00|7407.7|7404.7|7411.2|7408.2|7411.7|7408.7|7407.2|7404.2|77
1634658900000|2021-10-19 15:55:00|7410.7|7407.7|7411.2|7408.2|7411.2|7408.2|7410.2|7407.2|21
1634659200000|2021-10-19 16:00:00|7410.7|7407.7|7408.2|7405.2|7410.7|7407.7|7408.2|7405.2|29
1634659500000|2021-10-19 16:05:00|7409.2|7406.2|7409.2|7406.2|7409.2|7406.2|7408.2|7405.2|11
1634659800000|2021-10-19 16:10:00|7409.7|7406.7|7412.2|7409.2|7412.2|7409.2|7409.7|7406.7|18
1634660100000|2021-10-19 16:15:00|7412.7|7409.7|7411.2|7408.2|7412.7|7409.7|7411.2|7408.2|29
1634660400000|2021-10-19 16:20:00|7410.7|7407.7|7409.2|7406.2|7411.2|7408.2|7409.2|7406.2|34
1634660700000|2021-10-19 16:25:00|7409.7|7406.7|7409.7|7406.7|7410.2|7407.2|7409.2|7406.2|17
1634661000000|2021-10-19 16:30:00|7410.2|7407.2|7409.2|7406.2|7410.2|7407.2|7409.2|7406.2|29
1634661300000|2021-10-19 16:35:00|7410.2|7407.2|7409.2|7406.2|7410.2|7407.2|7409.2|7406.2|20
1634661600000|2021-10-19 16:40:00|7409.7|7406.7|7410.2|7407.2|7410.2|7407.2|7409.2|7406.2|11
1634661900000|2021-10-19 16:45:00|||||||||2
1634662200000|2021-10-19 16:50:00|7409.2|7406.2|7410.2|7407.2|7410.2|7407.2|7409.2|7406.2|30
1634662500000|2021-10-19 16:55:00|7411.2|7408.2|7412.2|7409.2|7412.2|7409.2|7410.7|7407.7|23
1634662800000|2021-10-19 17:00:00|7412.7|7409.7|7410.2|7407.2|7412.7|7409.7|7410.2|7407.2|10
1634663100000|2021-10-19 17:05:00|7409.2|7406.2|7409.7|7406.7|7410.2|7407.2|7409.2|7406.2|17
1634663400000|2021-10-19 17:10:00|7409.2|7406.2|7410.7|7407.7|7410.7|7407.7|7409.2|7406.2|2
1634663700000|2021-10-19 17:15:00|7410.2|7407.2|7410.7|7407.7|7410.7|7407.7|7410.2|7407.2|0
1634664000000|2021-10-19 17:20:00|7410.2|7407.2|7412.2|7409.2|7412.2|7409.2|7410.2|7407.2|11
1634664300000|2021-10-19 17:25:00|7411.2|7408.2|7411.2|7408.2|7411.2|7408.2|7411.2|7408.2|9
1634664900000|2021-10-19 17:35:00|7410.7|7407.7|7412.2|7409.2|7412.2|7409.2|7410.7|7407.7|7
1634665200000|2021-10-19 17:40:00|7411.7|7408.7|7412.2|7409.2|7412.2|7409.2|7411.2|7408.2|9
1634665500000|2021-10-19 17:45:00|||||||||4
1634665800000|2021-10-19 17:50:00|7412.7|7409.7|7413.2|7410.2|7413.2|7410.2|7412.7|7409.7|9
1634666100000|2021-10-19 17:55:00|||||||||1
1634666400000|2021-10-19 18:00:00|7412.7|7409.7|7412.2|7409.2|7412.7|7409.7|7412.2|7409.2|11
1634666700000|2021-10-19 18:05:00|||||||||8
1634667000000|2021-10-19 18:10:00|7411.7|7408.7|7411.2|7408.2|7411.7|7408.7|7411.2|7408.2|18
1634667300000|2021-10-19 18:15:00|||||||||10
1634667600000|2021-10-19 18:20:00|7410.7|7407.7|7409.2|7406.2|7411.2|7408.2|7409.2|7406.2|40
1634667900000|2021-10-19 18:25:00|7408.7|7405.7|7406.2|7403.2|7409.2|7406.2|7406.2|7403.2|22
1634668200000|2021-10-19 18:30:00|7406.7|7403.7|7403.2|7400.2|7407.2|7404.2|7401.2|7398.2|27
1634668500000|2021-10-19 18:35:00|7404.2|7401.2|7403.2|7400.2|7404.2|7401.2|7401.2|7398.2|39
1634668800000|2021-10-19 18:40:00|7403.7|7400.7|7404.2|7401.2|7404.2|7401.2|7403.2|7400.2|13
1634669100000|2021-10-19 18:45:00|7403.7|7400.7|7404.2|7401.2|7404.2|7401.2|7403.2|7400.2|12
1634669400000|2021-10-19 18:50:00|7404.7|7401.7|7405.7|7402.7|7406.2|7403.2|7404.2|7401.2|17
1634669700000|2021-10-19 18:55:00|7405.2|7402.2|7407.2|7404.2|7407.2|7404.2|7405.2|7402.2|8
1634670000000|2021-10-19 19:00:00|7406.7|7403.7|7407.2|7404.2|7407.2|7404.2|7405.2|7402.2|14
1634670300000|2021-10-19 19:05:00|7408.2|7405.2|7409.7|7406.7|7409.7|7406.7|7408.2|7405.2|22
1634670600000|2021-10-19 19:10:00|7409.2|7406.2|7409.2|7406.2|7409.7|7406.7|7407.2|7404.2|65
1634670900000|2021-10-19 19:15:00|7410.2|7407.2|7411.2|7408.2|7411.2|7408.2|7409.2|7406.2|59
1634671200000|2021-10-19 19:20:00|7410.7|7407.7|7406.2|7403.2|7410.7|7407.7|7406.2|7403.2|54
1634671500000|2021-10-19 19:25:00|7406.7|7403.7|7409.2|7406.2|7409.7|7406.7|7406.2|7403.2|59
1634671800000|2021-10-19 19:30:00|7408.2|7405.2|7405.2|7402.2|7408.2|7405.2|7404.2|7401.2|56
1634672100000|2021-10-19 19:35:00|7406.2|7403.2|7404.2|7401.2|7407.2|7404.2|7403.2|7400.2|58
1634672400000|2021-10-19 19:40:00|7403.7|7400.7|7401.2|7398.2|7404.2|7401.2|7401.2|7398.2|43
1634672700000|2021-10-19 19:45:00|7401.7|7398.7|7402.2|7399.2|7404.2|7401.2|7401.2|7398.2|65
1634673000000|2021-10-19 19:50:00|7402.7|7399.7|7408.2|7405.2|7411.2|7408.2|7402.2|7399.2|232
1634673300000|2021-10-19 19:55:00|7408.7|7405.7|7410.7|7407.7|7411.2|7408.2|7407.2|7404.2|217
1634673600000|2021-10-19 20:00:00|7413.6|7409.6|7418.1|7414.1|7418.1|7414.1|7411.8|7407.8|0
1634673900000|2021-10-19 20:05:00|7417.2|7413.2|7415|7411|7417.7|7413.7|7414.1|7410.1|0
1634674200000|2021-10-19 20:10:00|7414.6|7410.6|7414.1|7410.1|7414.9|7410.9|7413.7|7409.7|0
1634674500000|2021-10-19 20:15:00|7414.5|7410.5|7416.1|7412.1|7417.4|7413.4|7414.1|7410.1|0
1634674800000|2021-10-19 20:20:00|7416.5|7412.5|7414.8|7410.8|7417|7413|7414.4|7410.4|0
1634675100000|2021-10-19 20:25:00|7414.4|7410.4|7416.8|7412.8|7416.8|7412.8|7414.4|7410.4|0
1634675400000|2021-10-19 20:30:00|7416.4|7412.4|7415|7411|7416.4|7412.4|7414.3|7410.3|0
1634675700000|2021-10-19 20:35:00|7414.5|7410.5|7415|7411|7415.8|7411.8|7414.5|7410.5|0
1634676000000|2021-10-19 20:40:00|7414.9|7410.9|7413.8|7409.8|7415.9|7411.9|7413.8|7409.8|0
1634676300000|2021-10-19 20:45:00|7413.4|7409.4|7413.2|7409.2|7414.9|7410.9|7413.2|7409.2|0
1634676600000|2021-10-19 20:50:00|7413.7|7409.7|7414.6|7410.6|7415.5|7411.5|7413.6|7409.6|0
1634676900000|2021-10-19 20:55:00|7414.2|7410.2|7413.3|7409.3|7414.2|7410.2|7413.2|7409.2|0
1634677200000|2021-10-19 21:00:00|7412.9|7408.9|7413|7409|7413.3|7409.3|7412.2|7408.2|0
1634677500000|2021-10-19 21:05:00|7412.9|7408.9|7413.1|7409.1|7413.1|7409.1|7412.9|7408.9|0
1634677800000|2021-10-19 21:10:00|7413|7409|7413.1|7409.1|7413.2|7409.2|7413|7409|0
1634678100000|2021-10-19 21:15:00|7413.2|7409.2|7413|7409|7413.2|7409.2|7413|7409|0
1634678400000|2021-10-19 21:20:00|7412.9|7408.9|7412.9|7408.9|7412.9|7408.9|7412.9|7408.9|0
1634678700000|2021-10-19 21:25:00|7413|7409|7413.1|7409.1|7413.1|7409.1|7413|7409|0
1634679000000|2021-10-19 21:30:00|7413.3|7409.3|7413.9|7409.9|7413.9|7409.9|7413.1|7409.1|0
1634679300000|2021-10-19 21:35:00|7413.7|7409.7|7413.7|7409.7|7413.9|7409.9|7413.5|7409.5|0
1634679600000|2021-10-19 21:40:00|7413.6|7409.6|7413.7|7409.7|7413.7|7409.7|7413.6|7409.6|0
1634679900000|2021-10-19 21:45:00|7412.8|7408.8|7412.7|7408.7|7413.1|7409.1|7412.7|7408.7|0
1634680200000|2021-10-19 21:50:00|7412.8|7408.8|7412.8|7408.8|7412.8|7408.8|7412.7|7408.7|0
1634680500000|2021-10-19 21:55:00|7412.7|7408.7|7413.9|7409.9|7413.9|7409.9|7412.7|7408.7|0
1634680800000|2021-10-19 22:00:00|7415|7411|7411.5|7407.5|7415|7411|7411.1|7407.1|0
1634681100000|2021-10-19 22:05:00|7411.1|7407.1|7410.4|7406.4|7411.4|7407.4|7409.9|7405.9|0
1634681400000|2021-10-19 22:10:00|7410.8|7406.8|7410.6|7406.6|7411.1|7407.1|7410.2|7406.2|0
1634681700000|2021-10-19 22:15:00|7411|7407|7409.4|7405.4|7411|7407|7408.6|7404.6|0
1634682000000|2021-10-19 22:20:00|7409.8|7405.8|7412.1|7408.1|7412.3|7408.3|7409.4|7405.4|0
1634682300000|2021-10-19 22:25:00|7412.3|7408.3|7410.7|7406.7|7412.3|7408.3|7410.3|7406.3|0
1634682600000|2021-10-19 22:30:00|7410.3|7406.3|7408.7|7404.7|7410.3|7406.3|7408.7|7404.7|0
1634682900000|2021-10-19 22:35:00|7407.9|7403.9|7408.9|7404.9|7410.7|7406.7|7407.9|7403.9|0
1634683200000|2021-10-19 22:40:00|7409.3|7405.3|7410.3|7406.3|7410.9|7406.9|7408.9|7404.9|0
1634683500000|2021-10-19 22:45:00|7410.1|7406.1|7414.7|7410.7|7414.7|7410.7|7408.9|7404.9|0
1634683800000|2021-10-19 22:50:00|7412.2|7410.2|7415.2|7413.2|7419.2|7417.2|7408.2|7406.2|594
1634684100000|2021-10-19 22:55:00|7414.7|7412.7|7416.2|7414.2|7417.7|7415.7|7414.7|7412.7|139
1634684400000|2021-10-19 23:00:00|7415.7|7413.7|7412.7|7411.7|7418.7|7417.2|7412.2|7411.2|365
1634684700000|2021-10-19 23:05:00|7413.2|7412.2|7417.2|7416.2|7420.2|7419.2|7411.2|7410.2|302
1634685000000|2021-10-19 23:10:00|7418.2|7417.2|7413.7|7412.7|7421.2|7420.2|7411.7|7410.7|464
1634685300000|2021-10-19 23:15:00|7414.2|7413.2|7413.2|7412.2|7418.2|7417.2|7412.2|7411.2|337
1634685600000|2021-10-19 23:20:00|7413.7|7412.7|7415.7|7414.7|7417.7|7416.7|7413.7|7412.7|119
1634685900000|2021-10-19 23:25:00|7415.2|7414.2|7422.1|7421.1|7423.1|7422.1|7412.2|7411.2|340
1634686200000|2021-10-19 23:30:00|7421.6|7420.6|7423.6|7422.6|7425.1|7424.1|7419.1|7418.1|405
1634686500000|2021-10-19 23:35:00|7423.1|7422.1|7433.1|7432.1|7433.1|7432.1|7423.1|7422.1|338
1634686800000|2021-10-19 23:40:00|7434.1|7433.1|7429.1|7428.1|7435.1|7434.1|7429.1|7428.1|300
1634687100000|2021-10-19 23:45:00|7429.6|7428.6|7425.1|7424.1|7432.1|7431.1|7425.1|7424.1|335
1634687400000|2021-10-19 23:50:00|7426.1|7425.1|7428.6|7427.6|7430.1|7429.1|7425.1|7424.1|266
1634687700000|2021-10-19 23:55:00|7428.1|7427.1|7434.1|7433.1|7437.6|7436.6|7428.1|7427.1|416
1634688000000|2021-10-20 00:00:00|7434.6|7433.6|7442.1|7441.1|7442.1|7441.1|7434.1|7433.1|419
1634688300000|2021-10-20 00:05:00|7441.6|7440.6|7439.1|7438.1|7446.1|7445.1|7438.1|7437.1|515
1634688600000|2021-10-20 00:10:00|7439.6|7438.6|7443.6|7442.6|7444.1|7443.1|7436.1|7435.1|352
1634688900000|2021-10-20 00:15:00|7444.1|7443.1|7441.1|7440.1|7445.1|7444.1|7439.1|7438.1|510
1634689200000|2021-10-20 00:20:00|7440.6|7439.6|7442.1|7441.1|7445.1|7444.1|7440.1|7439.1|376
1634689500000|2021-10-20 00:25:00|7441.6|7440.6|7441.1|7440.1|7445.1|7444.1|7440.1|7439.1|286
1634689800000|2021-10-20 00:30:00|7440.6|7439.6|7441.1|7440.1|7445.1|7444.1|7439.1|7438.1|584
1634690100000|2021-10-20 00:35:00|7440.6|7439.6|7441.1|7440.1|7442.6|7441.6|7436.1|7435.1|369
1634690400000|2021-10-20 00:40:00|7440.6|7439.6|7446.1|7445.1|7447.6|7446.6|7440.1|7439.1|313
1634690700000|2021-10-20 00:45:00|7445.6|7444.6|7442.1|7441.1|7446.1|7445.1|7441.1|7440.1|229
1634691000000|2021-10-20 00:50:00|7441.6|7440.6|7440.1|7439.1|7441.6|7440.6|7437.1|7436.1|352
1634691300000|2021-10-20 00:55:00|7440.6|7439.6|7437.1|7436.1|7440.6|7439.6|7437.1|7436.1|185
1634691600000|2021-10-20 01:00:00|7436.6|7435.6|7435.1|7434.1|7441.1|7440.1|7435.1|7434.1|271
1634691900000|2021-10-20 01:05:00|7435.6|7434.6|7442.1|7441.1|7442.1|7441.1|7435.1|7434.1|379
1634692200000|2021-10-20 01:10:00|7443.1|7442.1|7442.1|7441.1|7444.1|7443.1|7440.1|7439.1|370
1634692500000|2021-10-20 01:15:00|7441.6|7440.6|7441.1|7440.1|7444.1|7443.1|7439.1|7438.1|368
1634692800000|2021-10-20 01:20:00|7441.6|7440.6|7443.1|7442.1|7443.6|7442.6|7441.1|7440.1|267
1634693100000|2021-10-20 01:25:00|7442.6|7441.6|7441.1|7440.1|7444.1|7443.1|7440.1|7439.1|398
1634693400000|2021-10-20 01:30:00|7440.6|7439.6|7441.1|7440.1|7442.1|7441.1|7438.1|7437.1|295
1634693700000|2021-10-20 01:35:00|7440.6|7439.6|7441.6|7440.6|7443.1|7442.1|7436.1|7435.1|301
1634694000000|2021-10-20 01:40:00|7442.1|7441.1|7438.6|7437.6|7442.1|7441.1|7436.1|7435.1|344
1634694300000|2021-10-20 01:45:00|7438.1|7437.1|7441.1|7440.1|7443.1|7442.1|7437.6|7436.6|310
1634694600000|2021-10-20 01:50:00|7440.6|7439.6|7437.1|7436.1|7444.1|7443.1|7437.1|7436.1|259
1634694900000|2021-10-20 01:55:00|7436.6|7435.6|7434.1|7433.1|7439.6|7438.6|7434.1|7433.1|293
1634695200000|2021-10-20 02:00:00|7434.6|7433.6|7432.1|7431.1|7437.1|7436.1|7431.6|7430.6|319
1634695500000|2021-10-20 02:05:00|7431.1|7430.1|7433.1|7432.1|7435.1|7434.1|7429.6|7428.6|335
1634695800000|2021-10-20 02:10:00|7432.1|7431.1|7433.1|7432.1|7437.1|7436.1|7430.1|7429.1|288
1634696100000|2021-10-20 02:15:00|7432.1|7431.1|7429.1|7428.1|7432.1|7431.1|7429.1|7428.1|289
1634696400000|2021-10-20 02:20:00|7428.1|7427.1|7427.1|7426.1|7432.1|7431.1|7426.1|7425.1|310
1634696700000|2021-10-20 02:25:00|7426.6|7425.6|7431.6|7430.6|7433.1|7432.1|7425.1|7424.1|303
1634697000000|2021-10-20 02:30:00|7431.1|7430.1|7431.1|7430.1|7433.1|7432.1|7429.1|7428.1|160
1634697300000|2021-10-20 02:35:00|7430.6|7429.6|7430.1|7429.1|7432.1|7431.1|7429.1|7428.1|183
1634697600000|2021-10-20 02:40:00|7431.1|7430.1|7428.6|7427.6|7431.1|7430.1|7428.6|7427.6|209
1634697900000|2021-10-20 02:45:00|7428.1|7427.1|7431.1|7430.1|7433.1|7432.1|7428.1|7427.1|317
1634698200000|2021-10-20 02:50:00|7430.6|7429.6|7429.1|7428.1|7431.1|7430.1|7428.1|7427.1|210
1634698500000|2021-10-20 02:55:00|7429.6|7428.6|7427.1|7426.1|7430.1|7429.1|7426.1|7425.1|179
1634698800000|2021-10-20 03:00:00|7426.6|7425.6|7427.1|7426.1|7429.1|7428.1|7425.6|7424.6|191
1634699100000|2021-10-20 03:05:00|7426.6|7425.6|7426.1|7425.1|7429.1|7428.1|7426.1|7425.1|98
1634699400000|2021-10-20 03:10:00|7426.6|7425.6|7425.1|7424.1|7426.6|7425.6|7425.1|7424.1|191
1634699700000|2021-10-20 03:15:00|7424.6|7423.6|7426.1|7425.1|7428.1|7427.1|7424.1|7423.1|167
1634700000000|2021-10-20 03:20:00|7426.6|7425.6|7432.1|7431.1|7432.1|7431.1|7426.1|7425.1|100
1634700300000|2021-10-20 03:25:00|7432.6|7431.6|7435.1|7434.1|7435.6|7434.6|7432.1|7431.1|168
1634700600000|2021-10-20 03:30:00|7434.1|7433.1|7428.6|7427.6|7435.1|7434.1|7428.1|7427.1|100
1634700900000|2021-10-20 03:35:00|7429.1|7428.1|7430.1|7429.1|7430.6|7429.6|7426.6|7425.6|157
1634701200000|2021-10-20 03:40:00|7429.6|7428.6|7430.1|7429.1|7432.1|7431.1|7429.1|7428.1|109
1634701500000|2021-10-20 03:45:00|7431.1|7430.1|7432.6|7431.6|7434.1|7433.1|7430.6|7429.6|151
1634701800000|2021-10-20 03:50:00|7432.1|7431.1|7431.6|7430.6|7433.1|7432.1|7430.1|7429.1|108
1634702100000|2021-10-20 03:55:00|7432.1|7431.1|7432.1|7431.1|7434.6|7433.6|7431.1|7430.1|231
1634702400000|2021-10-20 04:00:00|7432.6|7431.6|7431.1|7430.1|7432.6|7431.6|7430.1|7429.1|121
1634702700000|2021-10-20 04:05:00|7430.6|7429.6|7429.1|7428.1|7431.1|7430.1|7428.1|7427.1|77
1634703000000|2021-10-20 04:10:00|7430.1|7429.1|7430.1|7429.1|7431.1|7430.1|7429.1|7428.1|164
1634703300000|2021-10-20 04:15:00|7429.6|7428.6|7429.1|7428.1|7431.1|7430.1|7429.1|7428.1|109
1634703600000|2021-10-20 04:20:00|7429.6|7428.6|7426.1|7425.1|7430.1|7429.1|7426.1|7425.1|127
1634703900000|2021-10-20 04:25:00|7425.6|7424.6|7424.1|7423.1|7427.1|7426.1|7424.1|7423.1|231
1634704200000|2021-10-20 04:30:00|7425.1|7424.1|7421.1|7420.1|7425.1|7424.1|7419.1|7418.1|339
1634704500000|2021-10-20 04:35:00|7422.1|7421.1|7424.1|7423.1|7426.1|7425.1|7421.1|7420.1|222
1634704800000|2021-10-20 04:40:00|7425.1|7424.1|7424.1|7423.1|7426.6|7425.6|7423.6|7422.6|181
1634705100000|2021-10-20 04:45:00|7423.6|7422.6|7427.1|7426.1|7429.1|7428.1|7423.6|7422.6|386
1634705400000|2021-10-20 04:50:00|7427.6|7426.6|7429.1|7428.1|7430.1|7429.1|7425.1|7424.1|358
1634705700000|2021-10-20 04:55:00|7430.1|7429.1|7428.1|7427.1|7432.1|7431.1|7427.6|7426.6|414
1634706000000|2021-10-20 05:00:00|7428.6|7426.6|7423.1|7421.1|7430.6|7428.6|7422.1|7420.1|920
1634706300000|2021-10-20 05:05:00|7423.6|7421.6|7418.1|7416.1|7429.6|7427.6|7413.6|7411.6|2652
1634706600000|2021-10-20 05:10:00|7417.6|7415.6|7415.6|7413.6|7419.6|7417.6|7414.6|7412.6|1568
1634706900000|2021-10-20 05:15:00|7416.1|7414.1|7420.6|7418.6|7421.6|7419.6|7415.6|7413.6|644
1634707200000|2021-10-20 05:20:00|7420.1|7418.1|7411.6|7409.6|7420.6|7418.6|7410.6|7408.6|613
1634707500000|2021-10-20 05:25:00|7412.1|7410.1|7409.1|7407.1|7416.6|7414.6|7408.6|7406.6|842
1634707800000|2021-10-20 05:30:00|7413.6|7409.6|7409.2|7405.2|7414|7410|7406.1|7402.1|0
1634708100000|2021-10-20 05:35:00|7408.8|7404.8|7414.8|7410.8|7415.2|7411.2|7408.8|7404.8|0
1634708400000|2021-10-20 05:40:00|7415.2|7411.2|7414.4|7410.4|7416.2|7412.2|7414.4|7410.4|0
1634708700000|2021-10-20 05:45:00|7414.8|7410.8|7415.3|7411.3|7416|7412|7414.7|7410.7|0
1634709000000|2021-10-20 05:50:00|7415.7|7411.7|7417.2|7413.2|7418.1|7414.1|7415.5|7411.5|0
1634709300000|2021-10-20 05:55:00|7417.1|7413.1|7416.1|7412.1|7417.5|7413.5|7416.1|7412.1|0
1634709600000|2021-10-20 06:00:00|7416.3|7412.3|7414.2|7410.2|7416.8|7412.8|7412.4|7408.4|0
1634709900000|2021-10-20 06:05:00|7413.8|7409.8|7412.3|7408.3|7414.2|7410.2|7411.6|7407.6|0
1634710200000|2021-10-20 06:10:00|7413.1|7410.1|7410.1|7407.1|7416.1|7413.1|7408.1|7405.1|249
1634710500000|2021-10-20 06:15:00|7410.6|7407.6|7407.1|7404.1|7411.1|7408.1|7407.1|7404.1|114
1634710800000|2021-10-20 06:20:00|7408.1|7405.1|7408.1|7405.1|7408.1|7405.1|7406.1|7403.1|74
1634711100000|2021-10-20 06:25:00|7407.6|7404.6|7406.6|7403.6|7408.1|7405.1|7406.1|7403.1|33
1634711400000|2021-10-20 06:30:00|7406.1|7403.1|7405.6|7402.6|7409.1|7406.1|7405.1|7402.1|126
1634711700000|2021-10-20 06:35:00|7406.1|7403.1|7403.1|7400.1|7406.1|7403.1|7403.1|7400.1|57
1634712000000|2021-10-20 06:40:00|7404.1|7401.1|7403.1|7400.1|7404.1|7401.1|7402.6|7399.6|32
1634712300000|2021-10-20 06:45:00|7402.6|7399.6|7402.1|7399.1|7403.1|7400.1|7402.1|7399.1|53
1634712600000|2021-10-20 06:50:00|7401.6|7398.6|7406.1|7403.1|7406.1|7403.1|7401.1|7398.1|53
1634712900000|2021-10-20 06:55:00|7405.6|7402.6|7404.1|7401.1|7406.1|7403.1|7402.6|7399.6|55
1634713200000|2021-10-20 07:00:00|7403.1|7400.1|7405.1|7402.1|7406.1|7403.1|7401.1|7398.1|183
1634713500000|2021-10-20 07:05:00|7405.6|7402.6|7404.1|7401.1|7405.6|7402.6|7402.1|7399.1|104
1634713800000|2021-10-20 07:10:00|7405.1|7402.1|7411.6|7408.6|7413.1|7410.1|7403.1|7400.1|242
1634714100000|2021-10-20 07:15:00|7411.1|7408.1|7418.1|7415.1|7420.1|7417.1|7409.1|7406.1|155
1634714400000|2021-10-20 07:20:00|7418.6|7415.6|7418.1|7415.1|7419.1|7416.1|7414.1|7411.1|63
1634714700000|2021-10-20 07:25:00|7419.1|7416.1|7418.6|7415.6|7421.1|7418.1|7416.6|7413.6|34
1634715000000|2021-10-20 07:30:00|7418.1|7415.1|7416.1|7413.1|7419.1|7416.1|7415.1|7412.1|94
1634715300000|2021-10-20 07:35:00|7415.6|7412.6|7417.1|7414.1|7417.1|7414.1|7414.1|7411.1|24
1634715600000|2021-10-20 07:40:00|7417.6|7414.6|7419.1|7416.1|7419.6|7416.6|7417.1|7414.1|26
1634715900000|2021-10-20 07:45:00|7418.6|7415.6|7413.1|7410.1|7419.1|7416.1|7413.1|7410.1|55
1634716200000|2021-10-20 07:50:00|7412.1|7409.1|7412.1|7409.1|7415.1|7412.1|7411.1|7408.1|93
1634716500000|2021-10-20 07:55:00|7411.6|7408.6|7408.6|7405.6|7411.6|7408.6|7408.1|7405.1|72
1634716800000|2021-10-20 08:00:00|7409.1|7406.1|7410.1|7407.1|7410.6|7407.6|7407.6|7404.6|34
1634717100000|2021-10-20 08:05:00|7410.6|7407.6|7410.6|7407.6|7412.1|7409.1|7409.1|7406.1|48
1634717400000|2021-10-20 08:10:00|7410.1|7407.1|7413.1|7410.1|7413.1|7410.1|7410.1|7407.1|14
1634717700000|2021-10-20 08:15:00|7412.6|7409.6|7413.6|7410.6|7414.1|7411.1|7411.6|7408.6|23
1634718000000|2021-10-20 08:20:00|7413.1|7410.1|7412.1|7409.1|7414.1|7411.1|7410.1|7407.1|28
1634718300000|2021-10-20 08:25:00|7411.6|7408.6|7411.1|7408.1|7413.1|7410.1|7411.1|7408.1|21
1634718600000|2021-10-20 08:30:00|7410.6|7407.6|7410.1|7407.1|7412.1|7409.1|7410.1|7407.1|25
1634718900000|2021-10-20 08:35:00|7409.6|7406.6|7411.1|7408.1|7412.1|7409.1|7409.1|7406.1|68
1634719200000|2021-10-20 08:40:00|7411.6|7408.6|7413.1|7410.1|7413.1|7410.1|7409.6|7406.6|26
1634719500000|2021-10-20 08:45:00|7412.6|7409.6|7415.6|7412.6|7415.6|7412.6|7412.6|7409.6|9
1634719800000|2021-10-20 08:50:00|7416.1|7413.1|7417.1|7414.1|7418.6|7415.6|7416.1|7413.1|7
1634720100000|2021-10-20 08:55:00|7417.6|7414.6|7420.1|7417.1|7420.1|7417.1|7417.6|7414.6|47
1634720400000|2021-10-20 09:00:00|7419.6|7416.6|7420.1|7417.1|7421.1|7418.1|7419.1|7416.1|51
1634720700000|2021-10-20 09:05:00|7420.6|7417.6|7421.1|7418.1|7422.1|7419.1|7420.1|7417.1|37
1634721000000|2021-10-20 09:10:00|7421.6|7418.6|7417.1|7414.1|7422.1|7419.1|7417.1|7414.1|66
1634721300000|2021-10-20 09:15:00|7416.6|7413.6|7420.6|7417.6|7420.6|7417.6|7416.1|7413.1|35
1634721600000|2021-10-20 09:20:00|7420.1|7417.1|7418.1|7415.1|7420.1|7417.1|7417.1|7414.1|16
1634721900000|2021-10-20 09:25:00|7418.6|7415.6|7419.1|7416.1|7420.1|7417.1|7418.1|7415.1|6
1634722200000|2021-10-20 09:30:00|7419.6|7416.6|7416.6|7413.6|7420.1|7417.1|7416.1|7413.1|27
1634722500000|2021-10-20 09:35:00|7417.1|7414.1|7421.1|7418.1|7421.6|7418.6|7417.1|7414.1|38
1634722800000|2021-10-20 09:40:00|7420.6|7417.6|7419.6|7416.6|7420.6|7417.6|7419.1|7416.1|18
1634723100000|2021-10-20 09:45:00|7419.1|7416.1|7420.1|7417.1|7420.1|7417.1|7418.6|7415.6|6
1634723400000|2021-10-20 09:50:00|7419.6|7416.6|7421.6|7418.6|7422.1|7419.1|7419.6|7416.6|13
1634723700000|2021-10-20 09:55:00|7422.1|7419.1|7421.6|7418.6|7422.1|7419.1|7421.1|7418.1|9
1634724000000|2021-10-20 10:00:00|7422.1|7419.1|7420.1|7417.1|7422.1|7419.1|7419.6|7416.6|12
1634724300000|2021-10-20 10:05:00|7419.6|7416.6|7420.6|7417.6|7421.1|7418.1|7419.1|7416.1|21
1634724600000|2021-10-20 10:10:00|7421.1|7418.1|7419.1|7416.1|7421.1|7418.1|7418.6|7415.6|9
1634724900000|2021-10-20 10:15:00|7419.6|7416.6|7418.6|7415.6|7420.1|7417.1|7418.6|7415.6|17
1634725200000|2021-10-20 10:20:00|7419.1|7416.1|7419.1|7416.1|7419.1|7416.1|7418.1|7415.1|14
1634725500000|2021-10-20 10:25:00|7418.6|7415.6|7420.1|7417.1|7420.6|7417.6|7418.6|7415.6|13
1634725800000|2021-10-20 10:30:00|7419.6|7416.6|7420.1|7417.1|7420.1|7417.1|7419.1|7416.1|4
1634726100000|2021-10-20 10:35:00|7419.6|7416.6|7419.1|7416.1|7420.6|7417.6|7418.6|7415.6|1
1634726400000|2021-10-20 10:40:00|7418.6|7415.6|7419.1|7416.1|7419.1|7416.1|7417.1|7414.1|58
1634726700000|2021-10-20 10:45:00|7419.6|7416.6|7419.1|7416.1|7419.6|7416.6|7418.1|7415.1|15
1634727000000|2021-10-20 10:50:00|7418.6|7415.6|7420.1|7417.1|7420.1|7417.1|7418.1|7415.1|6
1634727300000|2021-10-20 10:55:00|7420.6|7417.6|7420.1|7417.1|7421.1|7418.1|7419.1|7416.1|3
1634727600000|2021-10-20 11:00:00|7420.6|7417.6|7420.1|7417.1|7421.1|7418.1|7420.1|7417.1|7
1634727900000|2021-10-20 11:05:00|7420.6|7417.6|7421.1|7418.1|7423.1|7420.1|7420.6|7417.6|25
1634728200000|2021-10-20 11:10:00|7420.6|7417.6|7420.1|7417.1|7421.6|7418.6|7420.1|7417.1|30
1634728500000|2021-10-20 11:15:00|7419.6|7416.6|7422.1|7419.1|7422.1|7419.1|7419.1|7416.1|23
1634728800000|2021-10-20 11:20:00|7422.6|7419.6|7420.6|7417.6|7423.1|7420.1|7420.1|7417.1|72
1634729100000|2021-10-20 11:25:00|7421.1|7418.1|7419.1|7416.1|7421.1|7418.1|7419.1|7416.1|3
1634729400000|2021-10-20 11:30:00|7418.6|7415.6|7417.6|7414.6|7419.6|7416.6|7417.6|7414.6|21
1634729700000|2021-10-20 11:35:00|7418.1|7415.1|7417.1|7414.1|7418.1|7415.1|7417.1|7414.1|6
1634730000000|2021-10-20 11:40:00|7417.6|7414.6|7416.1|7413.1|7418.1|7415.1|7415.1|7412.1|36
1634730300000|2021-10-20 11:45:00|7415.6|7412.6|7413.1|7410.1|7416.1|7413.1|7412.6|7409.6|83
1634730600000|2021-10-20 11:50:00|7413.6|7410.6|7413.1|7410.1|7414.1|7411.1|7412.6|7409.6|38
1634730900000|2021-10-20 11:55:00|7414.1|7411.1|7413.6|7410.6|7414.1|7411.1|7413.6|7410.6|10
1634731200000|2021-10-20 12:00:00|7413.1|7410.1|7413.1|7410.1|7414.1|7411.1|7412.6|7409.6|17
1634731500000|2021-10-20 12:05:00|7414.1|7411.1|7415.6|7412.6|7416.1|7413.1|7414.1|7411.1|24
1634731800000|2021-10-20 12:10:00|7416.1|7413.1|7417.1|7414.1|7417.6|7414.6|7415.6|7412.6|95
1634732100000|2021-10-20 12:15:00|7416.6|7413.6|7416.1|7413.1|7417.1|7414.1|7416.1|7413.1|11
1634732400000|2021-10-20 12:20:00|7416.6|7413.6|7416.1|7413.1|7417.1|7414.1|7416.1|7413.1|11
1634732700000|2021-10-20 12:25:00|7416.6|7413.6|7417.1|7414.1|7417.1|7414.1|7416.1|7413.1|11
1634733000000|2021-10-20 12:30:00|7417.6|7414.6|7420.1|7417.1|7420.1|7417.1|7417.1|7414.1|16
1634733300000|2021-10-20 12:35:00|7419.6|7416.6|7418.1|7415.1|7419.6|7416.6|7417.1|7414.1|33
1634733600000|2021-10-20 12:40:00|7417.6|7414.6|7416.1|7413.1|7418.6|7415.6|7415.6|7412.6|23
1634733900000|2021-10-20 12:45:00|7415.6|7412.6|7416.1|7413.1|7417.1|7414.1|7415.1|7412.1|13
1634734200000|2021-10-20 12:50:00|7415.6|7412.6|7415.1|7412.1|7416.1|7413.1|7415.1|7412.1|6
1634734500000|2021-10-20 12:55:00|7414.1|7411.1|7413.1|7410.1|7417.1|7414.1|7413.1|7410.1|29
1634734800000|2021-10-20 13:00:00|7413.6|7410.6|7412.1|7409.1|7414.1|7411.1|7410.1|7407.1|27
1634735100000|2021-10-20 13:05:00|7411.6|7408.6|7414.6|7411.6|7415.1|7412.1|7411.6|7408.6|26
1634735400000|2021-10-20 13:10:00|7414.1|7411.1|7414.1|7411.1|7416.1|7413.1|7413.1|7410.1|46
1634735700000|2021-10-20 13:15:00|7413.6|7410.6|7414.1|7411.1|7415.1|7412.1|7413.1|7410.1|14
1634736000000|2021-10-20 13:20:00|7415.1|7412.1|7413.6|7410.6|7415.1|7412.1|7412.6|7409.6|58
1634736300000|2021-10-20 13:25:00|7414.1|7411.1|7415.6|7412.6|7416.1|7413.1|7413.6|7410.6|21
1634736600000|2021-10-20 13:30:00|7416.1|7413.1|7412.1|7409.1|7416.1|7413.1|7412.1|7409.1|98
1634736900000|2021-10-20 13:35:00|7412.6|7409.6|7413.6|7410.6|7415.1|7412.1|7411.6|7408.6|68
1634737200000|2021-10-20 13:40:00|7413.1|7410.1|7413.6|7410.6|7416.1|7413.1|7413.1|7410.1|39
1634737500000|2021-10-20 13:45:00|7414.1|7411.1|7414.1|7411.1|7415.6|7412.6|7412.1|7409.1|96
1634737800000|2021-10-20 13:50:00|7414.6|7411.6|7413.1|7410.1|7415.1|7412.1|7411.6|7408.6|79
1634738100000|2021-10-20 13:55:00|7412.6|7409.6|7411.6|7408.6|7413.6|7410.6|7411.1|7408.1|40
1634738400000|2021-10-20 14:00:00|7411.1|7408.1|7416.1|7413.1|7416.6|7413.6|7411.1|7408.1|91
1634738700000|2021-10-20 14:05:00|7416.6|7413.6|7420.1|7417.1|7420.1|7417.1|7415.1|7412.1|39
1634739000000|2021-10-20 14:10:00|7420.6|7417.6|7425.1|7422.1|7427.1|7424.1|7420.1|7417.1|69
1634739300000|2021-10-20 14:15:00|7425.6|7422.6|7428.1|7425.1|7428.1|7425.1|7425.1|7422.1|74
1634739600000|2021-10-20 14:20:00|7428.6|7425.6|7432.1|7429.1|7432.1|7429.1|7428.1|7425.1|121
1634739900000|2021-10-20 14:25:00|7432.6|7429.6|7435.1|7432.1|7435.1|7432.1|7431.1|7428.1|85
1634740200000|2021-10-20 14:30:00|7435.6|7432.6|7437.1|7434.1|7437.1|7434.1|7432.1|7429.1|78
1634740500000|2021-10-20 14:35:00|7436.6|7433.6|7433.6|7430.6|7437.1|7434.1|7433.1|7430.1|29
1634740800000|2021-10-20 14:40:00|7435.1|7432.1|7435.1|7432.1|7436.1|7433.1|7434.1|7431.1|48
1634741100000|2021-10-20 14:45:00|7434.6|7431.6|7432.1|7429.1|7435.1|7432.1|7430.1|7427.1|65
1634741400000|2021-10-20 14:50:00|7431.6|7428.6|7430.1|7427.1|7432.1|7429.1|7430.1|7427.1|42
1634741700000|2021-10-20 14:55:00|7430.6|7427.6|7427.1|7424.1|7431.1|7428.1|7427.1|7424.1|46
1634742000000|2021-10-20 15:00:00|7427.6|7424.6|7427.1|7424.1|7431.1|7428.1|7426.1|7423.1|90
1634742300000|2021-10-20 15:05:00|7427.6|7424.6|7433.1|7430.1|7433.1|7430.1|7427.6|7424.6|73
1634742600000|2021-10-20 15:10:00|7433.6|7430.6|7433.1|7430.1|7434.1|7431.1|7431.1|7428.1|40
1634742900000|2021-10-20 15:15:00|7432.6|7429.6|7431.1|7428.1|7432.6|7429.6|7429.6|7426.6|60
1634743200000|2021-10-20 15:20:00|7431.6|7428.6|7431.6|7428.6|7432.6|7429.6|7430.6|7427.6|53
1634743500000|2021-10-20 15:25:00|7431.1|7428.1|7426.1|7423.1|7432.1|7429.1|7426.1|7423.1|53
1634743800000|2021-10-20 15:30:00|7425.6|7422.6|7428.6|7425.6|7429.1|7426.1|7423.1|7420.1|61
1634744100000|2021-10-20 15:35:00|7429.1|7426.1|7428.6|7425.6|7429.6|7426.6|7427.6|7424.6|21
1634744400000|2021-10-20 15:40:00|7428.1|7425.1|7428.1|7425.1|7430.1|7427.1|7426.1|7423.1|56
1634744700000|2021-10-20 15:45:00|7428.6|7425.6|7430.1|7427.1|7430.1|7427.1|7428.1|7425.1|37
1634745000000|2021-10-20 15:50:00|7430.6|7427.6|7430.1|7427.1|7431.1|7428.1|7429.6|7426.6|40
1634745300000|2021-10-20 15:55:00|7429.6|7426.6|7432.1|7429.1|7432.1|7429.1|7429.1|7426.1|10
1634745600000|2021-10-20 16:00:00|7432.6|7429.6|7432.6|7429.6|7433.1|7430.1|7431.6|7428.6|15
1634745900000|2021-10-20 16:05:00|7432.1|7429.1|7431.1|7428.1|7433.1|7430.1|7430.1|7427.1|12
1634746200000|2021-10-20 16:10:00|7430.6|7427.6|7431.6|7428.6|7432.1|7429.1|7430.6|7427.6|4
1634746500000|2021-10-20 16:15:00|7431.1|7428.1|7431.1|7428.1|7432.1|7429.1|7430.1|7427.1|9
1634746800000|2021-10-20 16:20:00|7430.6|7427.6|7431.1|7428.1|7432.1|7429.1|7430.1|7427.1|4
1634747100000|2021-10-20 16:25:00|7431.6|7428.6|7432.1|7429.1|7432.6|7429.6|7431.1|7428.1|3
1634747400000|2021-10-20 16:30:00|7433.1|7430.1|7432.1|7429.1|7433.1|7430.1|7431.1|7428.1|16
1634747700000|2021-10-20 16:35:00|7431.6|7428.6|7434.1|7431.1|7434.1|7431.1|7431.6|7428.6|13
1634748000000|2021-10-20 16:40:00|7433.6|7430.6|7434.1|7431.1|7434.6|7431.6|7433.1|7430.1|16
1634748300000|2021-10-20 16:45:00|7434.6|7431.6|7434.1|7431.1|7434.6|7431.6|7434.1|7431.1|12
1634748600000|2021-10-20 16:50:00|7433.6|7430.6|7431.1|7428.1|7433.6|7430.6|7431.1|7428.1|34
1634748900000|2021-10-20 16:55:00|7431.6|7428.6|7430.6|7427.6|7431.6|7428.6|7430.1|7427.1|12
1634749200000|2021-10-20 17:00:00|7431.1|7428.1|7430.1|7427.1|7433.1|7430.1|7429.1|7426.1|27
1634749500000|2021-10-20 17:05:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7427.6|7424.6|31
1634749800000|2021-10-20 17:10:00|7429.6|7426.6|7430.6|7427.6|7432.1|7429.1|7429.1|7426.1|38
1634750100000|2021-10-20 17:15:00|7430.1|7427.1|7427.1|7424.1|7431.1|7428.1|7427.1|7424.1|47
1634750400000|2021-10-20 17:20:00|7427.6|7424.6|7429.1|7426.1|7429.1|7426.1|7424.6|7421.6|46
1634750700000|2021-10-20 17:25:00|7428.6|7425.6|7430.6|7427.6|7431.1|7428.1|7428.6|7425.6|4
1634751000000|2021-10-20 17:30:00|7431.1|7428.1|7430.1|7427.1|7431.1|7428.1|7428.6|7425.6|8
1634751300000|2021-10-20 17:35:00|7430.6|7427.6|7432.1|7429.1|7432.1|7429.1|7430.1|7427.1|11
1634751600000|2021-10-20 17:40:00|7431.6|7428.6|7431.6|7428.6|7431.6|7428.6|7430.1|7427.1|9
1634751900000|2021-10-20 17:45:00|7431.1|7428.1|7431.6|7428.6|7432.1|7429.1|7430.1|7427.1|14
1634752200000|2021-10-20 17:50:00|7431.1|7428.1|7431.1|7428.1|7432.1|7429.1|7430.1|7427.1|12
1634752500000|2021-10-20 17:55:00|7430.6|7427.6|7432.1|7429.1|7432.1|7429.1|7430.6|7427.6|21
1634752800000|2021-10-20 18:00:00|7431.6|7428.6|7433.1|7430.1|7433.6|7430.6|7431.6|7428.6|22
1634753100000|2021-10-20 18:05:00|7433.6|7430.6|7434.1|7431.1|7434.6|7431.6|7433.1|7430.1|18
1634753400000|2021-10-20 18:10:00|7433.6|7430.6|7433.1|7430.1|7434.1|7431.1|7433.1|7430.1|1
1634753700000|2021-10-20 18:15:00|7433.6|7430.6|7433.1|7430.1|7435.1|7432.1|7432.1|7429.1|38
1634754000000|2021-10-20 18:20:00|7432.6|7429.6|7431.1|7428.1|7433.1|7430.1|7431.1|7428.1|13
1634754300000|2021-10-20 18:25:00|7430.1|7427.1|7432.6|7429.6|7432.6|7429.6|7430.1|7427.1|22
1634754600000|2021-10-20 18:30:00|7432.1|7429.1|7434.1|7431.1|7434.1|7431.1|7432.1|7429.1|24
1634754900000|2021-10-20 18:35:00|7433.6|7430.6|7433.1|7430.1|7434.1|7431.1|7432.6|7429.6|12
1634755200000|2021-10-20 18:40:00|7432.6|7429.6|7432.1|7429.1|7434.1|7431.1|7432.1|7429.1|7
1634755500000|2021-10-20 18:45:00|7432.6|7429.6|7432.1|7429.1|7433.1|7430.1|7432.1|7429.1|7
1634755800000|2021-10-20 18:50:00|7431.6|7428.6|7432.1|7429.1|7432.1|7429.1|7431.1|7428.1|11
1634756100000|2021-10-20 18:55:00|7431.6|7428.6|7432.1|7429.1|7432.1|7429.1|7431.6|7428.6|9
1634756400000|2021-10-20 19:00:00|7432.6|7429.6|7432.1|7429.1|7433.1|7430.1|7432.1|7429.1|2
1634756700000|2021-10-20 19:05:00|7432.6|7429.6|7434.1|7431.1|7435.1|7432.1|7432.6|7429.6|8
1634757000000|2021-10-20 19:10:00|7433.6|7430.6|7432.6|7429.6|7433.6|7430.6|7432.1|7429.1|9
1634757300000|2021-10-20 19:15:00|7433.1|7430.1|7430.6|7427.6|7433.1|7430.1|7430.6|7427.6|31
1634757600000|2021-10-20 19:20:00|7430.1|7427.1|7432.1|7429.1|7432.1|7429.1|7429.1|7426.1|89
1634757900000|2021-10-20 19:25:00|7432.6|7429.6|7430.6|7427.6|7433.1|7430.1|7430.6|7427.6|10
1634758200000|2021-10-20 19:30:00|7431.1|7428.1|7429.1|7426.1|7431.1|7428.1|7428.1|7425.1|43
1634758500000|2021-10-20 19:35:00|7428.6|7425.6|7426.1|7423.1|7429.1|7426.1|7426.1|7423.1|21
1634758800000|2021-10-20 19:40:00|7426.6|7423.6|7426.1|7423.1|7428.1|7425.1|7426.1|7423.1|35
1634759100000|2021-10-20 19:45:00|7426.6|7423.6|7426.6|7423.6|7429.1|7426.1|7426.1|7423.1|29
1634759400000|2021-10-20 19:50:00|7426.1|7423.1|7425.1|7422.1|7427.6|7424.6|7425.1|7422.1|14
1634759700000|2021-10-20 19:55:00|7424.6|7421.6|7424.6|7421.6|7425.6|7422.6|7419.1|7416.1|178
1634760000000|2021-10-20 20:00:00|7428|7424|7422.7|7418.7|7431.2|7427.2|7422.3|7418.3|1
1634760300000|2021-10-20 20:05:00|7422.3|7418.3|7421.3|7417.3|7424|7420|7420.9|7416.9|0
1634760600000|2021-10-20 20:10:00|7421.7|7417.7|7422.5|7418.5|7424.2|7420.2|7420.7|7416.7|0
1634760900000|2021-10-20 20:15:00|7421.7|7417.7|7422.8|7418.8|7423.2|7419.2|7420.9|7416.9|0
1634761200000|2021-10-20 20:20:00|7423|7419|7421.2|7417.2|7423.7|7419.7|7421.2|7417.2|0
1634761500000|2021-10-20 20:25:00|7420|7416|7421.7|7417.7|7422.9|7418.9|7420|7416|0
1634761800000|2021-10-20 20:30:00|7422.1|7418.1|7418.6|7414.6|7422.5|7418.5|7418.2|7414.2|0
1634762100000|2021-10-20 20:35:00|7417.3|7413.3|7418.4|7414.4|7418.4|7414.4|7417.3|7413.3|0
1634762400000|2021-10-20 20:40:00|7418|7414|7418.1|7414.1|7418.5|7414.5|7417.6|7413.6|0
1634762700000|2021-10-20 20:45:00|7418.5|7414.5|7417.6|7413.6|7418.9|7414.9|7417.6|7413.6|0
1634763000000|2021-10-20 20:50:00|7418|7414|7418.5|7414.5|7419.4|7415.4|7418|7414|0
1634763300000|2021-10-20 20:55:00|7418.7|7414.7|7418.9|7414.9|7419.4|7415.4|7418.5|7414.5|0
1634763600000|2021-10-20 21:00:00|7419|7415|7419.2|7415.2|7419.2|7415.2|7418.5|7414.5|0
1634763900000|2021-10-20 21:05:00|7419|7415|7419.5|7415.5|7419.5|7415.5|7418.8|7414.8|0
1634764200000|2021-10-20 21:10:00|7419.6|7415.6|7419.4|7415.4|7419.6|7415.6|7419.4|7415.4|0
1634764500000|2021-10-20 21:15:00|7419.3|7415.3|7419.1|7415.1|7419.5|7415.5|7418.8|7414.8|0
1634764800000|2021-10-20 21:20:00|7419.2|7415.2|7420.4|7416.4|7420.4|7416.4|7418.8|7414.8|0
1634765100000|2021-10-20 21:25:00|7420.5|7416.5|7421.4|7417.4|7421.4|7417.4|7420.5|7416.5|0
1634765400000|2021-10-20 21:30:00|7421.3|7417.3|7421.1|7417.1|7421.4|7417.4|7420.9|7416.9|0
1634765700000|2021-10-20 21:35:00|7420.8|7416.8|7421.3|7417.3|7421.5|7417.5|7420.8|7416.8|0
1634766000000|2021-10-20 21:40:00|7421.4|7417.4|7421.5|7417.5|7421.5|7417.5|7421.2|7417.2|0
1634766300000|2021-10-20 21:45:00|7421.6|7417.6|7421.5|7417.5|7421.9|7417.9|7421.5|7417.5|0
1634766600000|2021-10-20 21:50:00|7421.6|7417.6|7421.8|7417.8|7422|7418|7421.5|7417.5|0
1634766900000|2021-10-20 21:55:00|7421.9|7417.9|7421.9|7417.9|7421.9|7417.9|7421.8|7417.8|0
1634767200000|2021-10-20 22:00:00|7422.9|7418.9|7423.5|7419.5|7425.4|7421.4|7421.9|7417.9|0
1634767500000|2021-10-20 22:05:00|7423.3|7419.3|7422.3|7418.3|7423.8|7419.8|7422.3|7418.3|0
1634767800000|2021-10-20 22:10:00|7422.7|7418.7|7420.3|7416.3|7422.7|7418.7|7420.2|7416.2|0
1634768100000|2021-10-20 22:15:00|7419.9|7415.9|7422.9|7418.9|7422.9|7418.9|7419.9|7415.9|0
1634768400000|2021-10-20 22:20:00|7422.5|7418.5|7422.7|7418.7|7423.1|7419.1|7421.7|7417.7|0
1634768700000|2021-10-20 22:25:00|7422.6|7418.6|7421.9|7417.9|7423.1|7419.1|7421.5|7417.5|0
1634769000000|2021-10-20 22:30:00|7422.7|7418.7|7424|7420|7424|7420|7422.3|7418.3|0
1634769300000|2021-10-20 22:35:00|7424.1|7420.1|7424.5|7420.5|7425.4|7421.4|7423.5|7419.5|0
1634769600000|2021-10-20 22:40:00|7424.7|7420.7|7424.1|7420.1|7424.9|7420.9|7423.7|7419.7|0
1634769900000|2021-10-20 22:45:00|7424.5|7420.5|7420.1|7416.1|7424.5|7420.5|7420.1|7416.1|0
1634770200000|2021-10-20 22:50:00|7421.1|7417.1|7418.1|7416.1|7423.6|7421.6|7414.1|7412.1|293
1634770500000|2021-10-20 22:55:00|7417.6|7415.6|7422.1|7420.1|7424.1|7422.1|7417.1|7415.1|188
1634770800000|2021-10-20 23:00:00|7422.6|7420.6|7420.6|7419.6|7429.1|7428.1|7415.1|7414.1|675
1634771100000|2021-10-20 23:05:00|7420.1|7419.1|7416.6|7415.6|7420.1|7419.1|7407.1|7406.1|371
1634771400000|2021-10-20 23:10:00|7416.1|7415.1|7416.1|7415.1|7421.1|7420.1|7413.1|7412.1|356
1634771700000|2021-10-20 23:15:00|7416.6|7415.6|7406.1|7405.1|7417.6|7416.6|7402.6|7401.6|338
1634772000000|2021-10-20 23:20:00|7407.1|7406.1|7408.1|7407.1|7409.1|7408.1|7403.1|7402.1|427
1634772300000|2021-10-20 23:25:00|7408.6|7407.6|7411.1|7410.1|7418.6|7417.6|7407.1|7406.1|353
1634772600000|2021-10-20 23:30:00|7410.1|7409.1|7404.1|7403.1|7414.1|7413.1|7404.1|7403.1|461
1634772900000|2021-10-20 23:35:00|7403.1|7402.1|7403.6|7402.6|7404.1|7403.1|7399.1|7398.1|361
1634773200000|2021-10-20 23:40:00|7403.1|7402.1|7412.1|7411.1|7413.1|7412.1|7401.1|7400.1|287
1634773500000|2021-10-20 23:45:00|7412.6|7411.6|7412.6|7411.6|7414.1|7413.1|7408.1|7407.1|184
1634773800000|2021-10-20 23:50:00|7413.1|7412.1|7411.1|7410.1|7414.1|7413.1|7408.1|7407.1|109
1634774100000|2021-10-20 23:55:00|7410.1|7409.1|7405.6|7404.6|7414.1|7413.1|7405.6|7404.6|163
1634774400000|2021-10-21 00:00:00|7405.1|7404.1|7405.6|7404.6|7412.1|7411.1|7401.6|7400.6|404
1634774700000|2021-10-21 00:05:00|7405.1|7404.1|7406.6|7405.6|7408.6|7407.6|7401.1|7400.1|227
1634775000000|2021-10-21 00:10:00|7407.1|7406.1|7408.1|7407.1|7409.6|7408.6|7403.1|7402.1|198
1634775300000|2021-10-21 00:15:00|7407.1|7406.1|7401.1|7400.1|7409.1|7408.1|7395.1|7394.1|357
1634775600000|2021-10-21 00:20:00|7400.6|7399.6|7403.6|7402.6|7406.1|7405.1|7397.1|7396.1|191
1634775900000|2021-10-21 00:25:00|7403.1|7402.1|7405.1|7404.1|7405.1|7404.1|7399.6|7398.6|155
1634776200000|2021-10-21 00:30:00|7404.6|7403.6|7407.1|7406.1|7408.1|7407.1|7403.1|7402.1|152
1634776500000|2021-10-21 00:35:00|7407.6|7406.6|7416.6|7415.6|7418.1|7417.1|7407.6|7406.6|293
1634776800000|2021-10-21 00:40:00|7416.1|7415.1|7420.1|7419.1|7420.1|7419.1|7416.1|7415.1|259
1634777100000|2021-10-21 00:45:00|7419.6|7418.6|7418.1|7417.1|7422.1|7421.1|7418.1|7417.1|229
1634777400000|2021-10-21 00:50:00|7418.6|7417.6|7419.1|7418.1|7421.1|7420.1|7418.1|7417.1|170
1634777700000|2021-10-21 00:55:00|7418.1|7417.1|7422.6|7421.6|7423.1|7422.1|7415.6|7414.6|253
1634778000000|2021-10-21 01:00:00|7422.1|7421.1|7419.1|7418.1|7422.1|7421.1|7416.1|7415.1|162
1634778300000|2021-10-21 01:05:00|7419.6|7418.6|7415.1|7414.1|7422.1|7421.1|7415.1|7414.1|198
1634778600000|2021-10-21 01:10:00|7414.6|7413.6|7417.1|7416.1|7419.1|7418.1|7414.1|7413.1|163
1634778900000|2021-10-21 01:15:00|7416.6|7415.6|7420.6|7419.6|7421.1|7420.1|7416.1|7415.1|184
1634779200000|2021-10-21 01:20:00|7420.1|7419.1|7416.1|7415.1|7420.1|7419.1|7416.1|7415.1|123
1634779500000|2021-10-21 01:25:00|7416.6|7415.6|7416.1|7415.1|7419.1|7418.1|7414.1|7413.1|236
1634779800000|2021-10-21 01:30:00|7415.6|7414.6|7423.1|7422.1|7423.1|7422.1|7415.1|7414.1|249
1634780100000|2021-10-21 01:35:00|7423.6|7422.6|7430.1|7429.1|7431.1|7430.1|7423.6|7422.6|489
1634780400000|2021-10-21 01:40:00|7430.6|7429.6|7433.1|7432.1|7436.1|7435.1|7430.6|7429.6|412
1634780700000|2021-10-21 01:45:00|7434.1|7433.1|7434.1|7433.1|7436.1|7435.1|7431.6|7430.6|393
1634781000000|2021-10-21 01:50:00|7434.6|7433.6|7432.1|7431.1|7436.1|7435.1|7431.1|7430.1|253
1634781300000|2021-10-21 01:55:00|7431.6|7430.6|7443.1|7442.1|7443.1|7442.1|7431.1|7430.1|426
1634781600000|2021-10-21 02:00:00|7442.1|7441.1|7441.1|7440.1|7445.1|7444.1|7439.6|7438.6|416
1634781900000|2021-10-21 02:05:00|7440.6|7439.6|7438.1|7437.1|7441.1|7440.1|7438.1|7437.1|159
1634782200000|2021-10-21 02:10:00|7437.1|7436.1|7435.1|7434.1|7439.1|7438.1|7433.1|7432.1|419
1634782500000|2021-10-21 02:15:00|7436.1|7435.1|7435.1|7434.1|7438.1|7437.1|7433.6|7432.6|268
1634782800000|2021-10-21 02:20:00|7435.6|7434.6|7439.1|7438.1|7439.1|7438.1|7434.1|7433.1|204
1634783100000|2021-10-21 02:25:00|7438.6|7437.6|7435.6|7434.6|7439.1|7438.1|7435.1|7434.1|132
1634783400000|2021-10-21 02:30:00|7436.1|7435.1|7434.1|7433.1|7436.1|7435.1|7433.6|7432.6|99
1634783700000|2021-10-21 02:35:00|7433.6|7432.6|7434.1|7433.1|7434.1|7433.1|7430.1|7429.1|197
1634784000000|2021-10-21 02:40:00|7433.6|7432.6|7434.1|7433.1|7437.1|7436.1|7433.1|7432.1|140
1634784300000|2021-10-21 02:45:00|7433.1|7432.1|7435.1|7434.1|7436.1|7435.1|7432.1|7431.1|104
1634784600000|2021-10-21 02:50:00|7434.1|7433.1|7434.1|7433.1|7434.1|7433.1|7429.1|7428.1|236
1634784900000|2021-10-21 02:55:00|7433.1|7432.1|7439.1|7438.1|7439.1|7438.1|7433.1|7432.1|224
1634785200000|2021-10-21 03:00:00|7438.1|7437.1|7435.1|7434.1|7439.1|7438.1|7433.6|7432.6|211
1634785500000|2021-10-21 03:05:00|7435.6|7434.6|7436.1|7435.1|7436.1|7435.1|7434.1|7433.1|153
1634785800000|2021-10-21 03:10:00|7435.6|7434.6|7439.1|7438.1|7439.1|7438.1|7435.1|7434.1|276
1634786100000|2021-10-21 03:15:00|7438.6|7437.6|7432.1|7431.1|7440.1|7439.1|7432.1|7431.1|333
1634786400000|2021-10-21 03:20:00|7431.6|7430.6|7430.1|7429.1|7432.6|7431.6|7429.1|7428.1|212
1634786700000|2021-10-21 03:25:00|7430.6|7429.6|7430.1|7429.1|7431.1|7430.1|7429.1|7428.1|101
1634787000000|2021-10-21 03:30:00|7429.6|7428.6|7428.1|7427.1|7430.1|7429.1|7428.1|7427.1|128
1634787300000|2021-10-21 03:35:00|7428.6|7427.6|7431.1|7430.1|7434.1|7433.1|7428.1|7427.1|325
1634787600000|2021-10-21 03:40:00|7430.6|7429.6|7429.6|7428.6|7431.1|7430.1|7428.1|7427.1|150
1634787900000|2021-10-21 03:45:00|7429.1|7428.1|7426.6|7425.6|7430.6|7429.6|7426.1|7425.1|158
1634788200000|2021-10-21 03:50:00|7427.1|7426.1|7428.1|7427.1|7430.1|7429.1|7427.1|7426.1|132
1634788500000|2021-10-21 03:55:00|7427.6|7426.6|7423.1|7422.1|7429.1|7428.1|7422.1|7421.1|226
1634788800000|2021-10-21 04:00:00|7422.6|7421.6|7422.1|7421.1|7423.1|7422.1|7421.1|7420.1|168
1634789100000|2021-10-21 04:05:00|7421.6|7420.6|7426.1|7425.1|7427.6|7426.6|7421.1|7420.1|298
1634789400000|2021-10-21 04:10:00|7425.1|7424.1|7427.6|7426.6|7428.1|7427.1|7424.1|7423.1|393
1634789700000|2021-10-21 04:15:00|7428.1|7427.1|7422.6|7421.6|7428.1|7427.1|7422.1|7421.1|313
1634790000000|2021-10-21 04:20:00|7423.1|7422.1|7420.6|7419.6|7424.1|7423.1|7420.1|7419.1|204
1634790300000|2021-10-21 04:25:00|7421.1|7420.1|7420.1|7419.1|7421.1|7420.1|7417.1|7416.1|194
1634790600000|2021-10-21 04:30:00|7419.6|7418.6|7416.6|7415.6|7420.1|7419.1|7416.1|7415.1|379
1634790900000|2021-10-21 04:35:00|7417.1|7416.1|7415.1|7414.1|7420.1|7419.1|7415.1|7414.1|272
1634791200000|2021-10-21 04:40:00|7415.6|7414.6|7413.1|7412.1|7417.6|7416.6|7413.1|7412.1|347
1634791500000|2021-10-21 04:45:00|7412.6|7411.6|7414.1|7413.1|7415.1|7414.1|7412.1|7411.1|238
1634791800000|2021-10-21 04:50:00|7413.6|7412.6|7413.1|7412.1|7415.1|7414.1|7412.1|7411.1|397
1634792100000|2021-10-21 04:55:00|7413.6|7412.6|7414.1|7413.1|7415.1|7414.1|7413.1|7412.1|351
1634792400000|2021-10-21 05:00:00|7414.6|7412.6|7410.6|7408.6|7416.1|7414.1|7405.6|7403.6|948
1634792700000|2021-10-21 05:05:00|7411.6|7409.6|7408.6|7406.6|7414.6|7412.6|7407.6|7405.6|1141
1634793000000|2021-10-21 05:10:00|7408.1|7406.1|7407.6|7405.6|7412.6|7410.6|7406.6|7404.6|724
1634793300000|2021-10-21 05:15:00|7407.1|7405.1|7406.1|7404.1|7407.1|7405.1|7403.6|7401.6|534
1634793600000|2021-10-21 05:20:00|7406.6|7404.6|7406.6|7404.6|7407.1|7405.1|7405.6|7403.6|168
1634793900000|2021-10-21 05:25:00|7407.6|7405.6|7412.1|7410.1|7412.6|7410.6|7405.6|7403.6|888
1634794200000|2021-10-21 05:30:00|7412.4|7408.4|7414.7|7410.7|7415.1|7411.1|7411.5|7407.5|0
1634794500000|2021-10-21 05:35:00|7414.9|7410.9|7413.2|7409.2|7415.2|7411.2|7412.9|7408.9|0
1634794800000|2021-10-21 05:40:00|7413.6|7409.6|7411|7407|7413.6|7409.6|7410.4|7406.4|0
1634795100000|2021-10-21 05:45:00|7410.6|7406.6|7409.8|7405.8|7411.9|7407.9|7409.2|7405.2|0
1634795400000|2021-10-21 05:50:00|7409.6|7405.6|7411.9|7407.9|7412.3|7408.3|7408.2|7404.2|0
1634795700000|2021-10-21 05:55:00|7411.8|7407.8|7412.6|7408.6|7413.5|7409.5|7411.4|7407.4|0
1634796000000|2021-10-21 06:00:00|7412.1|7408.1|7416.2|7412.2|7418.2|7414.2|7411.5|7407.5|0
1634796300000|2021-10-21 06:05:00|7416.3|7412.3|7416.7|7412.7|7418.1|7414.1|7415.8|7411.8|0
1634796600000|2021-10-21 06:10:00|7412.6|7409.6|7407.1|7404.1|7414.1|7411.1|7407.1|7404.1|154
1634796900000|2021-10-21 06:15:00|7407.6|7404.6|7403.6|7400.6|7408.1|7405.1|7402.1|7399.1|146
1634797200000|2021-10-21 06:20:00|7404.1|7401.1|7406.6|7403.6|7407.1|7404.1|7404.1|7401.1|30
1634797500000|2021-10-21 06:25:00|7406.1|7403.1|7405.1|7402.1|7407.6|7404.6|7404.1|7401.1|24
1634797800000|2021-10-21 06:30:00|7404.6|7401.6|7407.1|7404.1|7408.1|7405.1|7403.1|7400.1|98
1634798100000|2021-10-21 06:35:00|7407.6|7404.6|7409.6|7406.6|7409.6|7406.6|7406.1|7403.1|23
1634798400000|2021-10-21 06:40:00|7409.1|7406.1|7404.6|7401.6|7409.6|7406.6|7404.1|7401.1|70
1634798700000|2021-10-21 06:45:00|7404.1|7401.1|7405.6|7402.6|7407.1|7404.1|7403.1|7400.1|78
1634799000000|2021-10-21 06:50:00|7406.1|7403.1|7403.1|7400.1|7406.1|7403.1|7402.1|7399.1|83
1634799300000|2021-10-21 06:55:00|7402.6|7399.6|7404.6|7401.6|7405.1|7402.1|7400.1|7397.1|183
1634799600000|2021-10-21 07:00:00|7404.1|7401.1|7400.1|7397.1|7404.1|7401.1|7396.1|7393.1|114
1634799900000|2021-10-21 07:05:00|7399.6|7396.6|7406.1|7403.1|7406.1|7403.1|7398.1|7395.1|47
1634800200000|2021-10-21 07:10:00|7405.6|7402.6|7407.1|7404.1|7408.6|7405.6|7404.1|7401.1|53
1634800500000|2021-10-21 07:15:00|7406.6|7403.6|7406.6|7403.6|7408.1|7405.1|7403.6|7400.6|73
1634800800000|2021-10-21 07:20:00|7407.1|7404.1|7411.1|7408.1|7413.1|7410.1|7406.6|7403.6|52
1634801100000|2021-10-21 07:25:00|7411.6|7408.6|7415.1|7412.1|7415.1|7412.1|7409.6|7406.6|101
1634801400000|2021-10-21 07:30:00|7414.6|7411.6|7418.1|7415.1|7418.1|7415.1|7413.6|7410.6|76
1634801700000|2021-10-21 07:35:00|7417.6|7414.6|7413.6|7410.6|7417.6|7414.6|7413.1|7410.1|62
1634802000000|2021-10-21 07:40:00|7413.1|7410.1|7414.1|7411.1|7415.1|7412.1|7413.1|7410.1|21
1634802300000|2021-10-21 07:45:00|7414.6|7411.6|7414.6|7411.6|7415.1|7412.1|7414.1|7411.1|44
1634802600000|2021-10-21 07:50:00|7415.1|7412.1|7415.1|7412.1|7417.1|7414.1|7413.1|7410.1|36
1634802900000|2021-10-21 07:55:00|7415.6|7412.6|7414.1|7411.1|7418.6|7415.6|7414.1|7411.1|123
1634803200000|2021-10-21 08:00:00|7413.6|7410.6|7408.1|7405.1|7415.1|7412.1|7408.1|7405.1|52
1634803500000|2021-10-21 08:05:00|7408.6|7405.6|7403.1|7400.1|7409.6|7406.6|7403.1|7400.1|144
1634803800000|2021-10-21 08:10:00|7403.6|7400.6|7407.6|7404.6|7408.6|7405.6|7403.1|7400.1|79
1634804100000|2021-10-21 08:15:00|7408.1|7405.1|7410.1|7407.1|7411.6|7408.6|7407.6|7404.6|32
1634804400000|2021-10-21 08:20:00|7410.6|7407.6|7409.1|7406.1|7410.6|7407.6|7406.1|7403.1|50
1634804700000|2021-10-21 08:25:00|7409.6|7406.6|7407.1|7404.1|7409.6|7406.6|7407.1|7404.1|26
1634805000000|2021-10-21 08:30:00|7406.6|7403.6|7407.1|7404.1|7407.1|7404.1|7405.6|7402.6|19
1634805300000|2021-10-21 08:35:00|7406.6|7403.6|7406.6|7403.6|7407.1|7404.1|7404.1|7401.1|16
1634805600000|2021-10-21 08:40:00|7406.1|7403.1|7408.1|7405.1|7410.1|7407.1|7406.1|7403.1|56
1634805900000|2021-10-21 08:45:00|7407.6|7404.6|7404.1|7401.1|7408.1|7405.1|7404.1|7401.1|55
1634806200000|2021-10-21 08:50:00|7404.6|7401.6|7407.1|7404.1|7407.1|7404.1|7404.6|7401.6|34
1634806500000|2021-10-21 08:55:00|7406.6|7403.6|7407.6|7404.6|7408.1|7405.1|7406.6|7403.6|44
1634806800000|2021-10-21 09:00:00|7408.1|7405.1|7409.6|7406.6|7412.1|7409.1|7408.1|7405.1|69
1634807100000|2021-10-21 09:05:00|7410.1|7407.1|7405.1|7402.1|7411.1|7408.1|7405.1|7402.1|50
1634807400000|2021-10-21 09:10:00|7405.6|7402.6|7406.1|7403.1|7407.6|7404.6|7404.1|7401.1|37
1634807700000|2021-10-21 09:15:00|7405.6|7402.6|7404.6|7401.6|7409.1|7406.1|7404.1|7401.1|56
1634808000000|2021-10-21 09:20:00|7405.1|7402.1|7405.1|7402.1|7406.1|7403.1|7404.1|7401.1|25
1634808300000|2021-10-21 09:25:00|7405.6|7402.6|7409.6|7406.6|7409.6|7406.6|7405.6|7402.6|19
1634808600000|2021-10-21 09:30:00|7409.1|7406.1|7409.1|7406.1|7409.1|7406.1|7405.1|7402.1|94
1634808900000|2021-10-21 09:35:00|7409.6|7406.6|7408.1|7405.1|7410.1|7407.1|7407.1|7404.1|26
1634809200000|2021-10-21 09:40:00|7408.6|7405.6|7410.1|7407.1|7410.1|7407.1|7408.1|7405.1|5
1634809500000|2021-10-21 09:45:00|7410.6|7407.6|7410.1|7407.1|7411.1|7408.1|7409.1|7406.1|21
1634809800000|2021-10-21 09:50:00|7410.6|7407.6|7409.1|7406.1|7411.6|7408.6|7409.1|7406.1|59
1634810100000|2021-10-21 09:55:00|7409.6|7406.6|7412.6|7409.6|7413.1|7410.1|7409.1|7406.1|31
1634810400000|2021-10-21 10:00:00|7412.1|7409.1|7411.1|7408.1|7412.1|7409.1|7410.1|7407.1|27
1634810700000|2021-10-21 10:05:00|7410.6|7407.6|7407.6|7404.6|7411.1|7408.1|7407.1|7404.1|19
1634811000000|2021-10-21 10:10:00|7408.1|7405.1|7407.1|7404.1|7408.1|7405.1|7406.1|7403.1|11
1634811300000|2021-10-21 10:15:00|7407.6|7404.6|7408.6|7405.6|7409.1|7406.1|7407.1|7404.1|12
1634811600000|2021-10-21 10:20:00|7409.1|7406.1|7405.1|7402.1|7409.1|7406.1|7402.6|7399.6|76
1634811900000|2021-10-21 10:25:00|7404.6|7401.6|7404.6|7401.6|7406.6|7403.6|7404.1|7401.1|32
1634812200000|2021-10-21 10:30:00|7405.1|7402.1|7406.1|7403.1|7406.6|7403.6|7405.1|7402.1|2
1634812500000|2021-10-21 10:35:00|7405.6|7402.6|7408.6|7405.6|7409.1|7406.1|7405.1|7402.1|9
1634812800000|2021-10-21 10:40:00|7408.1|7405.1|7407.6|7404.6|7408.6|7405.6|7407.1|7404.1|9
1634813100000|2021-10-21 10:45:00|7408.1|7405.1|7407.6|7404.6|7409.1|7406.1|7407.1|7404.1|30
1634813400000|2021-10-21 10:50:00|7408.1|7405.1|7403.6|7400.6|7409.1|7406.1|7402.1|7399.1|43
1634813700000|2021-10-21 10:55:00|7404.1|7401.1|7401.1|7398.1|7404.1|7401.1|7401.1|7398.1|25
1634814000000|2021-10-21 11:00:00|7401.6|7398.6|7401.6|7398.6|7403.6|7400.6|7401.6|7398.6|27
1634814300000|2021-10-21 11:05:00|7402.1|7399.1|7401.6|7398.6|7402.1|7399.1|7400.1|7397.1|29
1634814600000|2021-10-21 11:10:00|7401.1|7398.1|7403.1|7400.1|7403.1|7400.1|7401.1|7398.1|16
1634814900000|2021-10-21 11:15:00|7402.6|7399.6|7401.1|7398.1|7402.6|7399.6|7401.1|7398.1|29
1634815200000|2021-10-21 11:20:00|7401.6|7398.6|7401.1|7398.1|7403.1|7400.1|7401.1|7398.1|24
1634815500000|2021-10-21 11:25:00|7401.6|7398.6|7401.6|7398.6|7402.1|7399.1|7400.1|7397.1|20
1634815800000|2021-10-21 11:30:00|7401.1|7398.1|7401.1|7398.1|7401.1|7398.1|7401.1|7398.1|2
1634816100000|2021-10-21 11:35:00|7401.6|7398.6|7403.6|7400.6|7404.1|7401.1|7401.1|7398.1|48
1634816400000|2021-10-21 11:40:00|7403.1|7400.1|7400.1|7397.1|7403.1|7400.1|7400.1|7397.1|28
1634816700000|2021-10-21 11:45:00|7400.6|7397.6|7400.1|7397.1|7400.6|7397.6|7400.1|7397.1|6
1634817000000|2021-10-21 11:50:00|7400.6|7397.6|7400.6|7397.6|7401.1|7398.1|7400.1|7397.1|21
1634817300000|2021-10-21 11:55:00|7400.1|7397.1|7398.6|7395.6|7401.1|7398.1|7398.1|7395.1|30
1634817600000|2021-10-21 12:00:00|7399.1|7396.1|7400.1|7397.1|7400.1|7397.1|7398.1|7395.1|29
1634817900000|2021-10-21 12:05:00|7400.6|7397.6|7399.6|7396.6|7401.1|7398.1|7399.1|7396.1|19
1634818200000|2021-10-21 12:10:00|7399.1|7396.1|7399.1|7396.1|7399.1|7396.1|7398.1|7395.1|18
1634818500000|2021-10-21 12:15:00|7398.6|7395.6|7397.1|7394.1|7399.1|7396.1|7397.1|7394.1|13
1634818800000|2021-10-21 12:20:00|7398.1|7395.1|7398.6|7395.6|7398.6|7395.6|7397.1|7394.1|13
1634819100000|2021-10-21 12:25:00|7399.1|7396.1|7399.6|7396.6|7400.1|7397.1|7398.1|7395.1|20
1634819400000|2021-10-21 12:30:00|7399.1|7396.1|7401.6|7398.6|7401.6|7398.6|7398.6|7395.6|32
1634819700000|2021-10-21 12:35:00|7401.1|7398.1|7401.6|7398.6|7402.6|7399.6|7400.6|7397.6|43
1634820000000|2021-10-21 12:40:00|7401.1|7398.1|7402.1|7399.1|7402.6|7399.6|7401.1|7398.1|49
1634820300000|2021-10-21 12:45:00|7401.1|7398.1|7401.6|7398.6|7402.1|7399.1|7401.1|7398.1|37
1634820600000|2021-10-21 12:50:00|7401.1|7398.1|7400.1|7397.1|7402.1|7399.1|7400.1|7397.1|15
1634820900000|2021-10-21 12:55:00|7400.6|7397.6|7401.1|7398.1|7402.1|7399.1|7400.1|7397.1|20
1634821200000|2021-10-21 13:00:00|7400.6|7397.6|7400.1|7397.1|7401.1|7398.1|7398.1|7395.1|32
1634821500000|2021-10-21 13:05:00|7400.6|7397.6|7398.1|7395.1|7401.1|7398.1|7398.1|7395.1|42
1634821800000|2021-10-21 13:10:00|7398.6|7395.6|7400.1|7397.1|7400.1|7397.1|7398.1|7395.1|56
1634822100000|2021-10-21 13:15:00|7400.6|7397.6|7398.1|7395.1|7401.1|7398.1|7398.1|7395.1|48
1634822400000|2021-10-21 13:20:00|7397.6|7394.6|7402.1|7399.1|7402.6|7399.6|7397.1|7394.1|81
1634822700000|2021-10-21 13:25:00|7401.1|7398.1|7400.1|7397.1|7402.1|7399.1|7400.1|7397.1|64
1634823000000|2021-10-21 13:30:00|7399.6|7396.6|7399.1|7396.1|7402.1|7399.1|7397.1|7394.1|187
1634823300000|2021-10-21 13:35:00|7399.6|7396.6|7397.1|7394.1|7400.1|7397.1|7395.1|7392.1|132
1634823600000|2021-10-21 13:40:00|7396.1|7393.1|7398.1|7395.1|7398.6|7395.6|7394.6|7391.6|88
1634823900000|2021-10-21 13:45:00|7398.6|7395.6|7401.1|7398.1|7402.1|7399.1|7398.1|7395.1|83
1634824200000|2021-10-21 13:50:00|7401.6|7398.6|7401.1|7398.1|7405.1|7402.1|7400.1|7397.1|163
1634824500000|2021-10-21 13:55:00|7402.1|7399.1|7402.1|7399.1|7402.1|7399.1|7399.6|7396.6|52
1634824800000|2021-10-21 14:00:00|7403.1|7400.1|7402.1|7399.1|7405.1|7402.1|7401.1|7398.1|70
1634825100000|2021-10-21 14:05:00|7402.6|7399.6|7404.1|7401.1|7406.6|7403.6|7402.1|7399.1|49
1634825400000|2021-10-21 14:10:00|7403.6|7400.6|7401.1|7398.1|7405.6|7402.6|7400.1|7397.1|67
1634825700000|2021-10-21 14:15:00|7400.6|7397.6|7402.1|7399.1|7403.1|7400.1|7399.1|7396.1|119
1634826000000|2021-10-21 14:20:00|7402.6|7399.6|7406.1|7403.1|7406.1|7403.1|7402.6|7399.6|67
1634826300000|2021-10-21 14:25:00|7405.6|7402.6|7412.1|7409.1|7413.6|7410.6|7405.1|7402.1|126
1634826600000|2021-10-21 14:30:00|7411.1|7408.1|7411.1|7408.1|7412.1|7409.1|7410.1|7407.1|91
1634826900000|2021-10-21 14:35:00|7411.6|7408.6|7410.1|7407.1|7412.1|7409.1|7408.1|7405.1|55
1634827200000|2021-10-21 14:40:00|7410.6|7407.6|7408.6|7405.6|7411.1|7408.1|7408.6|7405.6|54
1634827500000|2021-10-21 14:45:00|7408.1|7405.1|7408.6|7405.6|7411.1|7408.1|7408.1|7405.1|39
1634827800000|2021-10-21 14:50:00|7408.1|7405.1|7403.6|7400.6|7409.1|7406.1|7403.1|7400.1|71
1634828100000|2021-10-21 14:55:00|7403.1|7400.1|7400.6|7397.6|7406.1|7403.1|7400.1|7397.1|97
1634828400000|2021-10-21 15:00:00|7400.1|7397.1|7404.1|7401.1|7407.1|7404.1|7400.1|7397.1|61
1634828700000|2021-10-21 15:05:00|7404.6|7401.6|7398.1|7395.1|7405.1|7402.1|7398.1|7395.1|112
1634829000000|2021-10-21 15:10:00|7398.6|7395.6|7402.1|7399.1|7402.1|7399.1|7398.1|7395.1|74
1634829300000|2021-10-21 15:15:00|7402.6|7399.6|7397.1|7394.1|7403.1|7400.1|7396.1|7393.1|98
1634829600000|2021-10-21 15:20:00|7396.6|7393.6|7397.1|7394.1|7398.6|7395.6|7395.6|7392.6|47
1634829900000|2021-10-21 15:25:00|7396.6|7393.6|7387.6|7384.6|7397.1|7394.1|7387.1|7384.1|187
1634830200000|2021-10-21 15:30:00|7388.1|7385.1|7392.1|7389.1|7392.1|7389.1|7387.6|7384.6|105
1634830500000|2021-10-21 15:35:00|7392.6|7389.6|7394.6|7391.6|7395.1|7392.1|7388.6|7385.6|121
1634830800000|2021-10-21 15:40:00|7394.1|7391.1|7392.1|7389.1|7394.6|7391.6|7389.6|7386.6|68
1634831100000|2021-10-21 15:45:00|7391.6|7388.6|7392.1|7389.1|7393.1|7390.1|7389.1|7386.1|105
1634831400000|2021-10-21 15:50:00|7392.6|7389.6|7392.6|7389.6|7395.1|7392.1|7392.1|7389.1|107
1634831700000|2021-10-21 15:55:00|7392.1|7389.1|7393.1|7390.1|7394.1|7391.1|7392.1|7389.1|31
1634832000000|2021-10-21 16:00:00|7393.6|7390.6|7398.6|7395.6|7399.1|7396.1|7393.6|7390.6|45
1634832300000|2021-10-21 16:05:00|7399.1|7396.1|7397.1|7394.1|7399.1|7396.1|7396.1|7393.1|47
1634832600000|2021-10-21 16:10:00|7396.6|7393.6|7399.1|7396.1|7399.6|7396.6|7395.1|7392.1|20
1634832900000|2021-10-21 16:15:00|7399.6|7396.6|7399.1|7396.1|7400.1|7397.1|7397.1|7394.1|32
1634833200000|2021-10-21 16:20:00|7399.6|7396.6|7400.1|7397.1|7400.1|7397.1|7399.1|7396.1|6
1634833500000|2021-10-21 16:25:00|7399.6|7396.6|7400.1|7397.1|7400.1|7397.1|7399.1|7396.1|17
1634833800000|2021-10-21 16:30:00|7399.6|7396.6|7399.1|7396.1|7399.6|7396.6|7399.1|7396.1|21
1634834100000|2021-10-21 16:35:00|7398.6|7395.6|7399.1|7396.1|7400.1|7397.1|7398.1|7395.1|35
1634834400000|2021-10-21 16:40:00|7399.6|7396.6|7398.1|7395.1|7400.1|7397.1|7398.1|7395.1|12
1634834700000|2021-10-21 16:45:00|7398.6|7395.6|7398.6|7395.6|7400.1|7397.1|7398.1|7395.1|27
1634835000000|2021-10-21 16:50:00|7398.1|7395.1|7401.1|7398.1|7401.6|7398.6|7398.1|7395.1|38
1634835300000|2021-10-21 16:55:00|7401.6|7398.6|7402.1|7399.1|7403.1|7400.1|7401.1|7398.1|25
1634835600000|2021-10-21 17:00:00|7402.6|7399.6|7405.1|7402.1|7405.1|7402.1|7402.1|7399.1|14
1634835900000|2021-10-21 17:05:00|7404.6|7401.6|7406.1|7403.1|7406.1|7403.1|7404.1|7401.1|20
1634836200000|2021-10-21 17:10:00|7405.6|7402.6|7406.6|7403.6|7407.1|7404.1|7405.1|7402.1|40
1634836500000|2021-10-21 17:15:00|7407.1|7404.1|7407.1|7404.1|7408.1|7405.1|7406.1|7403.1|22
1634836800000|2021-10-21 17:20:00|7407.6|7404.6|7409.1|7406.1|7409.1|7406.1|7407.1|7404.1|25
1634837100000|2021-10-21 17:25:00|7408.6|7405.6|7409.6|7406.6|7410.1|7407.1|7408.6|7405.6|18
1634837400000|2021-10-21 17:30:00|7409.1|7406.1|7409.1|7406.1|7410.1|7407.1|7409.1|7406.1|12
1634837700000|2021-10-21 17:35:00|7409.6|7406.6|7409.6|7406.6|7410.1|7407.1|7408.1|7405.1|32
1634838000000|2021-10-21 17:40:00|7409.1|7406.1|7409.1|7406.1|7410.1|7407.1|7408.6|7405.6|24
1634838300000|2021-10-21 17:45:00|7408.1|7405.1|7407.1|7404.1|7409.1|7406.1|7406.6|7403.6|51
1634838600000|2021-10-21 17:50:00|7407.6|7404.6|7406.1|7403.1|7408.1|7405.1|7406.1|7403.1|30
1634838900000|2021-10-21 17:55:00|7406.6|7403.6|7408.1|7405.1|7408.1|7405.1|7406.6|7403.6|31
1634839200000|2021-10-21 18:00:00|7407.1|7404.1|7407.1|7404.1|7408.1|7405.1|7407.1|7404.1|110
1634839500000|2021-10-21 18:05:00|7407.6|7404.6|7404.6|7401.6|7408.1|7405.1|7404.6|7401.6|70
1634839800000|2021-10-21 18:10:00|7404.1|7401.1|7403.1|7400.1|7405.1|7402.1|7403.1|7400.1|40
1634840100000|2021-10-21 18:15:00|7404.1|7401.1|7405.1|7402.1|7405.1|7402.1|7404.1|7401.1|48
1634840400000|2021-10-21 18:20:00|7405.6|7402.6|7404.1|7401.1|7406.1|7403.1|7403.1|7400.1|36
1634840700000|2021-10-21 18:25:00|7404.6|7401.6|7407.1|7404.1|7407.1|7404.1|7404.1|7401.1|20
1634841000000|2021-10-21 18:30:00|7407.6|7404.6|7408.1|7405.1|7408.1|7405.1|7407.6|7404.6|10
1634841300000|2021-10-21 18:35:00|7407.6|7404.6|7405.6|7402.6|7407.6|7404.6|7405.1|7402.1|13
1634841600000|2021-10-21 18:40:00|7406.1|7403.1|7405.1|7402.1|7406.1|7403.1|7404.1|7401.1|15
1634841900000|2021-10-21 18:45:00|7404.6|7401.6|7406.6|7403.6|7407.1|7404.1|7404.1|7401.1|16
1634842200000|2021-10-21 18:50:00|7407.1|7404.1|7407.1|7404.1|7407.6|7404.6|7406.1|7403.1|10
1634842500000|2021-10-21 18:55:00|7407.6|7404.6|7408.1|7405.1|7408.1|7405.1|7406.6|7403.6|10
1634842800000|2021-10-21 19:00:00|7408.6|7405.6|7410.1|7407.1|7410.6|7407.6|7408.6|7405.6|16
1634843100000|2021-10-21 19:05:00|7410.6|7407.6|7411.1|7408.1|7412.1|7409.1|7410.1|7407.1|12
1634843400000|2021-10-21 19:10:00|7411.6|7408.6|7413.1|7410.1|7413.1|7410.1|7411.1|7408.1|20
1634843700000|2021-10-21 19:15:00|7413.6|7410.6|7414.6|7411.6|7417.1|7414.1|7413.1|7410.1|73
1634844000000|2021-10-21 19:20:00|7415.1|7412.1|7418.1|7415.1|7418.1|7415.1|7414.6|7411.6|26
1634844300000|2021-10-21 19:25:00|7417.6|7414.6|7416.1|7413.1|7418.1|7415.1|7415.1|7412.1|25
1634844600000|2021-10-21 19:30:00|7416.6|7413.6|7413.1|7410.1|7417.6|7414.6|7412.1|7409.1|51
1634844900000|2021-10-21 19:35:00|7412.6|7409.6|7411.1|7408.1|7415.1|7412.1|7410.6|7407.6|26
1634845200000|2021-10-21 19:40:00|7410.6|7407.6|7411.6|7408.6|7411.6|7408.6|7409.6|7406.6|46
1634845500000|2021-10-21 19:45:00|7411.1|7408.1|7413.6|7410.6|7413.6|7410.6|7409.1|7406.1|49
1634845800000|2021-10-21 19:50:00|7413.1|7410.1|7411.6|7408.6|7413.6|7410.6|7410.1|7407.1|58
1634846100000|2021-10-21 19:55:00|7411.1|7408.1|7415.1|7412.1|7416.6|7413.6|7410.1|7407.1|131
1634846400000|2021-10-21 20:00:00|7413.2|7409.2|7411.3|7407.3|7415.6|7411.6|7410.4|7406.4|0
1634846700000|2021-10-21 20:05:00|7411.7|7407.7|7416.6|7412.6|7416.6|7412.6|7411.3|7407.3|0
1634847000000|2021-10-21 20:10:00|7415.7|7411.7|7412.7|7408.7|7416.1|7412.1|7411.9|7407.9|0
1634847300000|2021-10-21 20:15:00|7412.3|7408.3|7406.8|7402.8|7412.3|7408.3|7405.4|7401.4|0
1634847600000|2021-10-21 20:20:00|7407.2|7403.2|7405.1|7401.1|7409.1|7405.1|7404.4|7400.4|0
1634847900000|2021-10-21 20:25:00|7404.9|7400.9|7404.3|7400.3|7405.8|7401.8|7402.5|7398.5|0
1634848200000|2021-10-21 20:30:00|7403.9|7399.9|7405.4|7401.4|7405.8|7401.8|7401.3|7397.3|0
1634848500000|2021-10-21 20:35:00|7405|7401|7403.4|7399.4|7405.8|7401.8|7403|7399|0
1634848800000|2021-10-21 20:40:00|7403.2|7399.2|7404.1|7400.1|7405.1|7401.1|7400.5|7396.5|0
1634849100000|2021-10-21 20:45:00|7404.3|7400.3|7406.3|7402.3|7408.5|7404.5|7403.9|7399.9|0
1634849400000|2021-10-21 20:50:00|7405.9|7401.9|7407.6|7403.6|7407.8|7403.8|7404.9|7400.9|0
1634849700000|2021-10-21 20:55:00|7408|7404|7405|7401|7408|7404|7403.7|7399.7|0
1634850000000|2021-10-21 21:00:00|7404.7|7400.7|7407|7403|7407.6|7403.6|7404.7|7400.7|0
1634850300000|2021-10-21 21:05:00|7406.9|7402.9|7408|7404|7408|7404|7406.8|7402.8|0
1634850600000|2021-10-21 21:10:00|7407.7|7403.7|7406|7402|7407.7|7403.7|7406|7402|0
1634850900000|2021-10-21 21:15:00|7405.8|7401.8|7406.4|7402.4|7407.1|7403.1|7405.2|7401.2|0
1634851200000|2021-10-21 21:20:00|7406.7|7402.7|7407.5|7403.5|7408.9|7404.9|7406.7|7402.7|0
1634851500000|2021-10-21 21:25:00|7407.8|7403.8|7407.8|7403.8|7407.8|7403.8|7407|7403|0
1634851800000|2021-10-21 21:30:00|7407.7|7403.7|7407.4|7403.4|7407.8|7403.8|7407|7403|0
1634852100000|2021-10-21 21:35:00|7407.3|7403.3|7407|7403|7407.4|7403.4|7407|7403|0
1634852400000|2021-10-21 21:40:00|7407.2|7403.2|7407.3|7403.3|7407.5|7403.5|7406.4|7402.4|0
1634852700000|2021-10-21 21:45:00|7407.5|7403.5|7407.6|7403.6|7407.7|7403.7|7407.1|7403.1|0
1634853000000|2021-10-21 21:50:00|7407.7|7403.7|7407.4|7403.4|7407.9|7403.9|7407.1|7403.1|0
1634853300000|2021-10-21 21:55:00|7407.6|7403.6|7405.7|7401.7|7407.6|7403.6|7405.4|7401.4|0
1634853600000|2021-10-21 22:00:00|7405.8|7401.8|7409.9|7405.9|7410.8|7406.8|7402.7|7398.7|0
1634853900000|2021-10-21 22:05:00|7409.5|7405.5|7407.6|7403.6|7409.5|7405.5|7406.2|7402.2|0
1634854200000|2021-10-21 22:10:00|7408|7404|7410.4|7406.4|7410.6|7406.6|7408|7404|0
1634854500000|2021-10-21 22:15:00|7411.2|7407.2|7414.9|7410.9|7415.5|7411.5|7411.2|7407.2|0
1634854800000|2021-10-21 22:20:00|7414.5|7410.5|7414.5|7410.5|7415.8|7411.8|7413.9|7409.9|0
1634855100000|2021-10-21 22:25:00|7414|7410|7412.7|7408.7|7414.3|7410.3|7411.4|7407.4|0
1634855400000|2021-10-21 22:30:00|7412.8|7408.8|7413.7|7409.7|7414.1|7410.1|7412.2|7408.2|0
1634855700000|2021-10-21 22:35:00|7413.6|7409.6|7413.6|7409.6|7414.8|7410.8|7413.2|7409.2|0
1634856000000|2021-10-21 22:40:00|7414|7410|7411.2|7407.2|7414.8|7410.8|7411.2|7407.2|0
1634856300000|2021-10-21 22:45:00|7411.6|7407.6|7405|7401|7411.8|7407.8|7405|7401|0
1634856600000|2021-10-21 22:50:00|7397.1|7395.1|7405.6|7403.6|7408.1|7406.1|7391.6|7389.6|579
1634856900000|2021-10-21 22:55:00|7406.1|7404.1|7388.6|7386.6|7406.6|7404.6|7386.6|7384.6|383
1634857200000|2021-10-21 23:00:00|7388.1|7386.1|7372.1|7371.1|7388.6|7387.6|7371.1|7370.1|737
1634857500000|2021-10-21 23:05:00|7372.6|7371.6|7386.1|7385.1|7389.6|7388.6|7369.1|7368.1|626
1634857800000|2021-10-21 23:10:00|7386.6|7385.6|7395.1|7394.1|7396.1|7395.1|7384.6|7383.6|438
1634858100000|2021-10-21 23:15:00|7394.6|7393.6|7396.6|7395.6|7397.1|7396.1|7389.1|7388.1|355
1634858400000|2021-10-21 23:20:00|7395.6|7394.6|7394.6|7393.6|7398.1|7397.1|7388.1|7387.1|283
1634858700000|2021-10-21 23:25:00|7395.1|7394.1|7400.6|7399.6|7402.1|7401.1|7394.1|7393.1|204
1634859000000|2021-10-21 23:30:00|7398.6|7397.6|7393.1|7392.1|7400.1|7399.1|7391.1|7390.1|373
1634859300000|2021-10-21 23:35:00|7392.6|7391.6|7402.1|7401.1|7402.6|7401.6|7392.1|7391.1|201
1634859600000|2021-10-21 23:40:00|7401.1|7400.1|7397.6|7396.6|7403.1|7402.1|7395.1|7394.1|212
1634859900000|2021-10-21 23:45:00|7398.1|7397.1|7398.6|7397.6|7402.1|7401.1|7397.1|7396.1|164
1634860200000|2021-10-21 23:50:00|7398.1|7397.1|7396.1|7395.1|7400.1|7399.1|7390.1|7389.1|288
1634860500000|2021-10-21 23:55:00|7396.6|7395.6|7399.6|7398.6|7401.1|7400.1|7395.1|7394.1|258
1634860800000|2021-10-22 00:00:00|7400.1|7399.1|7402.1|7401.1|7407.1|7406.1|7399.1|7398.1|269
1634861100000|2021-10-22 00:05:00|7402.6|7401.6|7401.1|7400.1|7405.1|7404.1|7400.1|7399.1|216
1634861400000|2021-10-22 00:10:00|7400.1|7399.1|7398.1|7397.1|7402.1|7401.1|7397.1|7396.1|185
1634861700000|2021-10-22 00:15:00|7399.1|7398.1|7402.1|7401.1|7404.1|7403.1|7396.1|7395.1|460
1634862000000|2021-10-22 00:20:00|7401.6|7400.6|7406.1|7405.1|7407.1|7406.1|7400.1|7399.1|372
1634862300000|2021-10-22 00:25:00|7405.6|7404.6|7413.6|7412.6|7414.1|7413.1|7403.1|7402.1|360
1634862600000|2021-10-22 00:30:00|7414.1|7413.1|7424.6|7423.6|7427.1|7426.1|7414.1|7413.1|634
1634862900000|2021-10-22 00:35:00|7426.1|7425.1|7422.1|7421.1|7429.1|7428.1|7421.1|7420.1|291
1634863200000|2021-10-22 00:40:00|7422.6|7421.6|7416.1|7415.1|7423.1|7422.1|7415.1|7414.1|277
1634863500000|2021-10-22 00:45:00|7416.6|7415.6|7419.1|7418.1|7421.1|7420.1|7415.1|7414.1|218
1634863800000|2021-10-22 00:50:00|7420.1|7419.1|7423.1|7422.1|7425.1|7424.1|7419.1|7418.1|131
1634864100000|2021-10-22 00:55:00|7423.6|7422.6|7416.6|7415.6|7424.1|7423.1|7415.6|7414.6|198
1634864400000|2021-10-22 01:00:00|7416.1|7415.1|7409.1|7408.1|7418.1|7417.1|7406.1|7405.1|366
1634864700000|2021-10-22 01:05:00|7410.1|7409.1|7405.6|7404.6|7413.1|7412.1|7404.6|7403.6|296
1634865000000|2021-10-22 01:10:00|7406.1|7405.1|7406.1|7405.1|7413.1|7412.1|7405.6|7404.6|377
1634865300000|2021-10-22 01:15:00|7405.1|7404.1|7405.1|7404.1|7410.1|7409.1|7404.1|7403.1|209
1634865600000|2021-10-22 01:20:00|7404.1|7403.1|7397.1|7396.1|7405.1|7404.1|7397.1|7396.1|340
1634865900000|2021-10-22 01:25:00|7397.6|7396.6|7398.1|7397.1|7399.1|7398.1|7393.1|7392.1|229
1634866200000|2021-10-22 01:30:00|7398.6|7397.6|7400.1|7399.1|7403.1|7402.1|7398.1|7397.1|221
1634866500000|2021-10-22 01:35:00|7399.1|7398.1|7401.1|7400.1|7403.1|7402.1|7396.1|7395.1|293
1634866800000|2021-10-22 01:40:00|7400.1|7399.1|7400.5|7399.5|7403.5|7402.5|7398.1|7397.1|310
1634867100000|2021-10-22 01:45:00|7400|7399|7403.5|7402.5|7403.5|7402.5|7398.5|7397.5|132
1634867400000|2021-10-22 01:50:00|7404.5|7403.5|7406.5|7405.5|7409.5|7408.5|7403.5|7402.5|193
1634867700000|2021-10-22 01:55:00|7407|7406|7400.5|7399.5|7407.5|7406.5|7400.5|7399.5|138
1634868000000|2021-10-22 02:00:00|7400|7399|7399.5|7398.5|7403.5|7402.5|7398.5|7397.5|125
1634868300000|2021-10-22 02:05:00|7398.5|7397.5|7400.5|7399.5|7401.5|7400.5|7395.5|7394.5|185
1634868600000|2021-10-22 02:10:00|7401.5|7400.5|7400.5|7399.5|7402.5|7401.5|7398.5|7397.5|185
1634868900000|2021-10-22 02:15:00|7400|7399|7398|7397|7400|7399|7396.5|7395.5|181
1634869200000|2021-10-22 02:20:00|7398.5|7397.5|7402.5|7401.5|7402.5|7401.5|7394.5|7393.5|201
1634869500000|2021-10-22 02:25:00|7403.5|7402.5|7406.5|7405.5|7406.5|7405.5|7401.5|7400.5|144
1634869800000|2021-10-22 02:30:00|7405.5|7404.5|7410.5|7409.5|7411|7410|7405.5|7404.5|155
1634870100000|2021-10-22 02:35:00|7410|7409|7415.5|7414.5|7417.5|7416.5|7410|7409|260
1634870400000|2021-10-22 02:40:00|7416|7415|7414.5|7413.5|7417.5|7416.5|7413.5|7412.5|169
1634870700000|2021-10-22 02:45:00|7415.5|7414.5|7417|7416|7417.5|7416.5|7414.5|7413.5|123
1634871000000|2021-10-22 02:50:00|7417.5|7416.5|7416|7415|7417.5|7416.5|7415.5|7414.5|115
1634871300000|2021-10-22 02:55:00|7415.5|7414.5|7416.5|7415.5|7417.5|7416.5|7413.5|7412.5|99
1634871600000|2021-10-22 03:00:00|7417|7416|7414|7413|7417|7416|7413.5|7412.5|80
1634871900000|2021-10-22 03:05:00|7414.5|7413.5|7414.5|7413.5|7417.5|7416.5|7414.5|7413.5|93
1634872200000|2021-10-22 03:10:00|7415|7414|7415.5|7414.5|7416.5|7415.5|7414.5|7413.5|59
1634872500000|2021-10-22 03:15:00|7416.5|7415.5|7415.5|7414.5|7416.5|7415.5|7414.5|7413.5|99
1634872800000|2021-10-22 03:20:00|7414.5|7413.5|7414.5|7413.5|7417.5|7416.5|7413.5|7412.5|104
1634873100000|2021-10-22 03:25:00|7413.5|7412.5|7416.5|7415.5|7416.5|7415.5|7413.5|7412.5|148
1634873400000|2021-10-22 03:30:00|7417.5|7416.5|7417.5|7416.5|7418.5|7417.5|7416.5|7415.5|121
1634873700000|2021-10-22 03:35:00|7418.5|7417.5|7418.5|7417.5|7419.5|7418.5|7415.5|7414.5|144
1634874000000|2021-10-22 03:40:00|7418|7417|7418.5|7417.5|7420.5|7419.5|7416.5|7415.5|149
1634874300000|2021-10-22 03:45:00|7419|7418|7416|7415|7419.5|7418.5|7414.5|7413.5|187
1634874600000|2021-10-22 03:50:00|7415.5|7414.5|7417.5|7416.5|7417.5|7416.5|7415|7414|92
1634874900000|2021-10-22 03:55:00|7418|7417|7415.5|7414.5|7419.5|7418.5|7415.5|7414.5|100
1634875200000|2021-10-22 04:00:00|7415|7414|7412.5|7411.5|7416|7415|7411.5|7410.5|134
1634875500000|2021-10-22 04:05:00|7413|7412|7415.5|7414.5|7415.5|7414.5|7413|7412|137
1634875800000|2021-10-22 04:10:00|7416.5|7415.5|7413.5|7412.5|7416.5|7415.5|7413.5|7412.5|136
1634876100000|2021-10-22 04:15:00|7414|7413|7414.5|7413.5|7416.5|7415.5|7413.5|7412.5|126
1634876400000|2021-10-22 04:20:00|7415|7414|7413.5|7412.5|7415|7414|7413.5|7412.5|61
1634876700000|2021-10-22 04:25:00|7414.5|7413.5|7413.5|7412.5|7415.5|7414.5|7412.5|7411.5|164
1634877000000|2021-10-22 04:30:00|7414.5|7413.5|7412.5|7411.5|7416.5|7415.5|7412.5|7411.5|263
1634877300000|2021-10-22 04:35:00|7411.5|7410.5|7410.5|7409.5|7412.5|7411.5|7410.5|7409.5|164
1634877600000|2021-10-22 04:40:00|7409.5|7408.5|7412.5|7411.5|7413.5|7412.5|7409.5|7408.5|205
1634877900000|2021-10-22 04:45:00|7413|7412|7417.5|7416.5|7417.5|7416.5|7412.5|7411.5|194
1634878200000|2021-10-22 04:50:00|7416.5|7415.5|7414.5|7413.5|7417.5|7416.5|7414.5|7413.5|286
1634878500000|2021-10-22 04:55:00|7413.5|7412.5|7409.5|7408.5|7414.5|7413.5|7409.5|7408.5|484
1634878800000|2021-10-22 05:00:00|7410|7408|7406|7404|7413|7411|7401|7399|1159
1634879100000|2021-10-22 05:05:00|7405.5|7403.5|7411|7409|7412|7410|7405|7403|954
1634879400000|2021-10-22 05:10:00|7410|7408|7413|7411|7413|7411|7409|7407|581
1634879700000|2021-10-22 05:15:00|7412.5|7410.5|7409|7407|7413|7411|7408|7406|525
1634880000000|2021-10-22 05:20:00|7408|7406|7409|7407|7410|7408|7407|7405|401
1634880300000|2021-10-22 05:25:00|7409.5|7407.5|7411|7409|7411|7409|7407.5|7405.5|501
1634880600000|2021-10-22 05:30:00|7409.5|7405.5|7408.7|7404.7|7410|7406|7408|7404|0
1634880900000|2021-10-22 05:35:00|7408.9|7404.9|7408.4|7404.4|7409.4|7405.4|7408.1|7404.1|0
1634881200000|2021-10-22 05:40:00|7408.1|7404.1|7407.3|7403.3|7408.4|7404.4|7406.4|7402.4|0
1634881500000|2021-10-22 05:45:00|7406.9|7402.9|7407.7|7403.7|7409.2|7405.2|7406.9|7402.9|0
1634881800000|2021-10-22 05:50:00|7407.3|7403.3|7407.8|7403.8|7408.2|7404.2|7406.1|7402.1|0
1634882100000|2021-10-22 05:55:00|7408|7404|7407.9|7403.9|7408.6|7404.6|7406.5|7402.5|0
1634882400000|2021-10-22 06:00:00|7408.2|7404.2|7412.6|7408.6|7412.6|7408.6|7407.9|7403.9|0
1634882700000|2021-10-22 06:05:00|7412.7|7408.7|7408.4|7404.4|7413.9|7409.9|7408.2|7404.2|0
1634883000000|2021-10-22 06:10:00|7408.2|7404.2|7405.5|7402.5|7409|7406|7402.5|7399.5|130
1634883300000|2021-10-22 06:15:00|7405|7402|7406.5|7403.5|7408|7405|7404.5|7401.5|60
1634883600000|2021-10-22 06:20:00|7406|7403|7408.5|7405.5|7411.5|7408.5|7406|7403|71
1634883900000|2021-10-22 06:25:00|7408|7405|7407|7404|7408|7405|7405|7402|57
1634884200000|2021-10-22 06:30:00|7406.5|7403.5|7406|7403|7408|7405|7405.5|7402.5|31
1634884500000|2021-10-22 06:35:00|7406.5|7403.5|7406.5|7403.5|7407|7404|7405.5|7402.5|14
1634884800000|2021-10-22 06:40:00|7407|7404|7407.5|7404.5|7408.5|7405.5|7406.5|7403.5|61
1634885100000|2021-10-22 06:45:00|7407|7404|7409.5|7406.5|7410|7407|7406.5|7403.5|52
1634885400000|2021-10-22 06:50:00|7409|7406|7407|7404|7409.5|7406.5|7406|7403|19
1634885700000|2021-10-22 06:55:00|7406.5|7403.5|7409.5|7406.5|7410.5|7407.5|7406.5|7403.5|35
1634886000000|2021-10-22 07:00:00|7409|7406|7401.5|7398.5|7409|7406|7401.5|7398.5|79
1634886300000|2021-10-22 07:05:00|7401|7398|7404|7401|7406|7403|7400.5|7397.5|63
1634886600000|2021-10-22 07:10:00|7403.5|7400.5|7403.5|7400.5|7405|7402|7401.5|7398.5|26
1634886900000|2021-10-22 07:15:00|7404|7401|7406.5|7403.5|7407.5|7404.5|7403.5|7400.5|40
1634887200000|2021-10-22 07:20:00|7405.5|7402.5|7415|7412|7415.5|7412.5|7402|7399|60
1634887500000|2021-10-22 07:25:00|7415.5|7412.5|7414|7411|7416.5|7413.5|7411|7408|49
1634887800000|2021-10-22 07:30:00|7414.5|7411.5|7410.5|7407.5|7417.5|7414.5|7409.5|7406.5|79
1634888100000|2021-10-22 07:35:00|7411|7408|7410|7407|7411|7408|7407|7404|40
1634888400000|2021-10-22 07:40:00|7410.5|7407.5|7407|7404|7411.5|7408.5|7406.5|7403.5|64
1634888700000|2021-10-22 07:45:00|7406.5|7403.5|7403.5|7400.5|7407.5|7404.5|7403|7400|53
1634889000000|2021-10-22 07:50:00|7403|7400|7405|7402|7405.5|7402.5|7402.5|7399.5|51
1634889300000|2021-10-22 07:55:00|7405.5|7402.5|7405|7402|7405.5|7402.5|7403.5|7400.5|15
1634889600000|2021-10-22 08:00:00|7404.5|7401.5|7402.5|7399.5|7407|7404|7400.5|7397.5|23
1634889900000|2021-10-22 08:05:00|7403|7400|7405.5|7402.5|7406.5|7403.5|7401.5|7398.5|15
1634890200000|2021-10-22 08:10:00|7406|7403|7409|7406|7409|7406|7404.5|7401.5|13
1634890500000|2021-10-22 08:15:00|7409.5|7406.5|7410.5|7407.5|7410.5|7407.5|7408.5|7405.5|30
1634890800000|2021-10-22 08:20:00|7411|7408|7411|7408|7411.5|7408.5|7409.5|7406.5|12
1634891100000|2021-10-22 08:25:00|7411.5|7408.5|7413|7410|7413.5|7410.5|7410.5|7407.5|20
1634891400000|2021-10-22 08:30:00|7413.5|7410.5|7409.5|7406.5|7413.5|7410.5|7409.5|7406.5|30
1634891700000|2021-10-22 08:35:00|7410|7407|7410.5|7407.5|7411.5|7408.5|7409.5|7406.5|24
1634892000000|2021-10-22 08:40:00|7411|7408|7413|7410|7413.5|7410.5|7410.5|7407.5|22
1634892300000|2021-10-22 08:45:00|7413.5|7410.5|7412.5|7409.5|7414|7411|7412|7409|13
1634892600000|2021-10-22 08:50:00|7413|7410|7412.5|7409.5|7413.5|7410.5|7412|7409|22
1634892900000|2021-10-22 08:55:00|7412|7409|7411|7408|7412|7409|7409.5|7406.5|21
1634893200000|2021-10-22 09:00:00|7411.5|7408.5|7412.5|7409.5|7412.5|7409.5|7411|7408|4
1634893500000|2021-10-22 09:05:00|7413|7410|7411.5|7408.5|7413|7410|7411.5|7408.5|14
1634893800000|2021-10-22 09:10:00|7412|7409|7416|7413|7416.5|7413.5|7411.5|7408.5|143
1634894100000|2021-10-22 09:15:00|7416.5|7413.5|7413|7410|7416.5|7413.5|7411.5|7408.5|66
1634894400000|2021-10-22 09:20:00|7412.5|7409.5|7409.5|7406.5|7413|7410|7409.5|7406.5|24
1634894700000|2021-10-22 09:25:00|7409|7406|7409.5|7406.5|7409.5|7406.5|7408.5|7405.5|4
1634895000000|2021-10-22 09:30:00|7409|7406|7409.5|7406.5|7409.5|7406.5|7408.5|7405.5|14
1634895300000|2021-10-22 09:35:00|7410|7407|7409.5|7406.5|7410|7407|7408.5|7405.5|25
1634895600000|2021-10-22 09:40:00|7410|7407|7410.5|7407.5|7411.5|7408.5|7409.5|7406.5|8
1634895900000|2021-10-22 09:45:00|7411|7408|7411|7408|7412|7409|7410.5|7407.5|4
1634896200000|2021-10-22 09:50:00|7410.5|7407.5|7410.5|7407.5|7411.5|7408.5|7410.5|7407.5|17
1634896500000|2021-10-22 09:55:00|7410|7407|7412|7409|7412.5|7409.5|7409|7406|39
1634896800000|2021-10-22 10:00:00|7412.5|7409.5|7409|7406|7412.5|7409.5|7408.5|7405.5|8
1634897100000|2021-10-22 10:05:00|7409.5|7406.5|7411.5|7408.5|7411.5|7408.5|7409.5|7406.5|4
1634897400000|2021-10-22 10:10:00|7412.5|7409.5|7413.5|7410.5|7414.5|7411.5|7411.5|7408.5|27
1634897700000|2021-10-22 10:15:00|7413|7410|7415.5|7412.5|7416.5|7413.5|7413|7410|19
1634898000000|2021-10-22 10:20:00|7415|7412|7418.5|7415.5|7419.5|7416.5|7414.5|7411.5|85
1634898300000|2021-10-22 10:25:00|7418|7415|7416.5|7413.5|7419.5|7416.5|7416|7413|10
1634898600000|2021-10-22 10:30:00|7417|7414|7420|7417|7420.5|7417.5|7417|7414|47
1634898900000|2021-10-22 10:35:00|7420.5|7417.5|7420.5|7417.5|7420.5|7417.5|7419.5|7416.5|6
1634899200000|2021-10-22 10:40:00|7420|7417|7420|7417|7420.5|7417.5|7419.5|7416.5|26
1634899500000|2021-10-22 10:45:00|7419.5|7416.5|7420.5|7417.5|7421.5|7418.5|7419.5|7416.5|30
1634899800000|2021-10-22 10:50:00|7421|7418|7420.5|7417.5|7421.5|7418.5|7419.5|7416.5|37
1634900100000|2021-10-22 10:55:00|7419.5|7416.5|7418.5|7415.5|7420.5|7417.5|7417.5|7414.5|30
1634900400000|2021-10-22 11:00:00|7419|7416|7420|7417|7420.5|7417.5|7418.5|7415.5|27
1634900700000|2021-10-22 11:05:00|7420.5|7417.5|7419.5|7416.5|7420.5|7417.5|7419.5|7416.5|8
1634901000000|2021-10-22 11:10:00|7420|7417|7419.5|7416.5|7420.5|7417.5|7419.5|7416.5|12
1634901300000|2021-10-22 11:15:00|7420|7417|7421.5|7418.5|7422|7419|7419.5|7416.5|23
1634901600000|2021-10-22 11:20:00|7422|7419|7423.5|7420.5|7423.5|7420.5|7422|7419|9
1634901900000|2021-10-22 11:25:00|7422.5|7419.5|7424.5|7421.5|7425.5|7422.5|7422.5|7419.5|97
1634902200000|2021-10-22 11:30:00|7425|7422|7426.5|7423.5|7426.5|7423.5|7424|7421|24
1634902500000|2021-10-22 11:35:00|7426|7423|7427|7424|7428.5|7425.5|7426|7423|49
1634902800000|2021-10-22 11:40:00|7427.5|7424.5|7427.5|7424.5|7427.5|7424.5|7427|7424|3
1634903100000|2021-10-22 11:45:00|7427|7424|7425.5|7422.5|7427|7424|7425.5|7422.5|15
1634903400000|2021-10-22 11:50:00|7426|7423|7426.5|7423.5|7427|7424|7425.5|7422.5|46
1634903700000|2021-10-22 11:55:00|7427|7424|7426.5|7423.5|7427|7424|7426|7423|43
1634904000000|2021-10-22 12:00:00|7427|7424|7424.5|7421.5|7427|7424|7423.5|7420.5|13
1634904300000|2021-10-22 12:05:00|7425|7422|7426.5|7423.5|7426.5|7423.5|7424.5|7421.5|12
1634904600000|2021-10-22 12:10:00|7426|7423|7426.5|7423.5|7426.5|7423.5|7425.5|7422.5|23
1634904900000|2021-10-22 12:15:00|7426|7423|7426.5|7423.5|7426.5|7423.5|7425.5|7422.5|1
1634905200000|2021-10-22 12:20:00|7426|7423|7425|7422|7426.5|7423.5|7424.5|7421.5|4
1634905500000|2021-10-22 12:25:00|7425.5|7422.5|7425|7422|7425.5|7422.5|7425|7422|2
1634905800000|2021-10-22 12:30:00|7425.5|7422.5|7426|7423|7426.5|7423.5|7424.5|7421.5|12
1634906100000|2021-10-22 12:35:00|7425.5|7422.5|7420.5|7417.5|7425.5|7422.5|7420|7417|41
1634906400000|2021-10-22 12:40:00|7421|7418|7419|7416|7421.5|7418.5|7418|7415|25
1634906700000|2021-10-22 12:45:00|7419.5|7416.5|7417.5|7414.5|7419.5|7416.5|7416.5|7413.5|11
1634907000000|2021-10-22 12:50:00|7418|7415|7417.5|7414.5|7418.5|7415.5|7416.5|7413.5|44
1634907300000|2021-10-22 12:55:00|7417|7414|7414.5|7411.5|7417|7414|7412.5|7409.5|81
1634907600000|2021-10-22 13:00:00|7415|7412|7415.5|7412.5|7417|7414|7414|7411|23
1634907900000|2021-10-22 13:05:00|7416|7413|7413.5|7410.5|7417.5|7414.5|7413.5|7410.5|33
1634908200000|2021-10-22 13:10:00|7414|7411|7413.5|7410.5|7414.5|7411.5|7412.5|7409.5|50
1634908500000|2021-10-22 13:15:00|7413|7410|7414.5|7411.5|7415.5|7412.5|7413|7410|22
1634908800000|2021-10-22 13:20:00|7415|7412|7417.5|7414.5|7417.5|7414.5|7415|7412|43
1634909100000|2021-10-22 13:25:00|7417|7414|7417.5|7414.5|7417.5|7414.5|7417|7414|13
1634909400000|2021-10-22 13:30:00|7417|7414|7421.5|7418.5|7422|7419|7413.5|7410.5|112
1634909700000|2021-10-22 13:35:00|7422|7419|7424.5|7421.5|7425.5|7422.5|7421.5|7418.5|115
1634910000000|2021-10-22 13:40:00|7425.5|7422.5|7425.5|7422.5|7427|7424|7424.5|7421.5|82
1634910300000|2021-10-22 13:45:00|7426|7423|7421.5|7418.5|7426.5|7423.5|7421.5|7418.5|89
1634910600000|2021-10-22 13:50:00|7421|7418|7423|7420|7423.5|7420.5|7419.5|7416.5|96
1634910900000|2021-10-22 13:55:00|7422.5|7419.5|7426.5|7423.5|7427|7424|7422.5|7419.5|81
1634911200000|2021-10-22 14:00:00|7427|7424|7422.5|7419.5|7427|7424|7421.5|7418.5|60
1634911500000|2021-10-22 14:05:00|7422|7419|7425.5|7422.5|7425.5|7422.5|7421.5|7418.5|51
1634911800000|2021-10-22 14:10:00|7426|7423|7425.5|7422.5|7427.5|7424.5|7424.5|7421.5|126
1634912100000|2021-10-22 14:15:00|7426|7423|7431.5|7428.5|7431.5|7428.5|7425.5|7422.5|67
1634912400000|2021-10-22 14:20:00|7431|7428|7431.5|7428.5|7433.5|7430.5|7429.5|7426.5|90
1634912700000|2021-10-22 14:25:00|7432|7429|7436.5|7433.5|7436.5|7433.5|7431.5|7428.5|110
1634913000000|2021-10-22 14:30:00|7436|7433|7430.5|7427.5|7436|7433|7430.5|7427.5|88
1634913300000|2021-10-22 14:35:00|7431|7428|7428.5|7425.5|7431.5|7428.5|7427.5|7424.5|36
1634913600000|2021-10-22 14:40:00|7428|7425|7430|7427|7431|7428|7427.5|7424.5|69
1634913900000|2021-10-22 14:45:00|7430.5|7427.5|7431.5|7428.5|7434|7431|7429.5|7426.5|73
1634914200000|2021-10-22 14:50:00|7431|7428|7427.5|7424.5|7432.5|7429.5|7427.5|7424.5|50
1634914500000|2021-10-22 14:55:00|7428|7425|7430.5|7427.5|7431.5|7428.5|7428|7425|152
1634914800000|2021-10-22 15:00:00|7431|7428|7432|7429|7433.5|7430.5|7430.5|7427.5|48
1634915100000|2021-10-22 15:05:00|7432.5|7429.5|7432.5|7429.5|7433.5|7430.5|7431.5|7428.5|25
1634915400000|2021-10-22 15:10:00|7432|7429|7427.5|7424.5|7432.5|7429.5|7427|7424|129
1634915700000|2021-10-22 15:15:00|7427|7424|7424.5|7421.5|7427.5|7424.5|7422.5|7419.5|107
1634916000000|2021-10-22 15:20:00|7424|7421|7416.5|7413.5|7425.5|7422.5|7415.5|7412.5|135
1634916300000|2021-10-22 15:25:00|7416|7413|7417.5|7414.5|7421.5|7418.5|7413|7410|95
1634916600000|2021-10-22 15:30:00|7417|7414|7416.5|7413.5|7421|7418|7415.5|7412.5|136
1634916900000|2021-10-22 15:35:00|7417|7414|7412.5|7409.5|7417.5|7414.5|7409|7406|133
1634917200000|2021-10-22 15:40:00|7413|7410|7414.5|7411.5|7416.5|7413.5|7411|7408|202
1634917500000|2021-10-22 15:45:00|7415|7412|7412.5|7409.5|7416.5|7413.5|7411.5|7408.5|110
1634917800000|2021-10-22 15:50:00|7413|7410|7417.5|7414.5|7417.5|7414.5|7411.5|7408.5|97
1634918100000|2021-10-22 15:55:00|7417|7414|7418|7415|7419.5|7416.5|7414.5|7411.5|61
1634918400000|2021-10-22 16:00:00|7417.5|7414.5|7416|7413|7418|7415|7410.5|7407.5|104
1634918700000|2021-10-22 16:05:00|7415.5|7412.5|7418|7415|7418|7415|7415.5|7412.5|13
1634919000000|2021-10-22 16:10:00|7418.5|7415.5|7421.5|7418.5|7422|7419|7417.5|7414.5|49
1634919300000|2021-10-22 16:15:00|7421|7418|7422.5|7419.5|7422.5|7419.5|7419.5|7416.5|52
1634919600000|2021-10-22 16:20:00|7422|7419|7418.5|7415.5|7422.5|7419.5|7418.5|7415.5|9
1634919900000|2021-10-22 16:25:00|7419|7416|7421|7418|7421|7418|7417.5|7414.5|19
1634920200000|2021-10-22 16:30:00|7421.5|7418.5|7425.5|7422.5|7425.5|7422.5|7421|7418|42
1634920500000|2021-10-22 16:35:00|7425|7422|7426|7423|7427|7424|7425|7422|9
1634920800000|2021-10-22 16:40:00|7426.5|7423.5|7430.5|7427.5|7432|7429|7426.5|7423.5|27
1634921100000|2021-10-22 16:45:00|7430|7427|7431|7428|7432|7429|7429|7426|20
1634921400000|2021-10-22 16:50:00|7431.5|7428.5|7429.5|7426.5|7431.5|7428.5|7429|7426|5
1634921700000|2021-10-22 16:55:00|7430|7427|7427|7424|7430.5|7427.5|7427|7424|7
1634922000000|2021-10-22 17:00:00|7427.5|7424.5|7427|7424|7428|7425|7426|7423|6
1634922300000|2021-10-22 17:05:00|7427.5|7424.5|7429.5|7426.5|7429.5|7426.5|7425.5|7422.5|13
1634922600000|2021-10-22 17:10:00|7429|7426|7427|7424|7429.5|7426.5|7426.5|7423.5|7
1634922900000|2021-10-22 17:15:00|7426.5|7423.5|7430|7427|7431|7428|7426.5|7423.5|11
1634923200000|2021-10-22 17:20:00|7429.5|7426.5|7432.5|7429.5|7432.5|7429.5|7429.5|7426.5|12
1634923500000|2021-10-22 17:25:00|7432|7429|7432|7429|7433|7430|7431.5|7428.5|13
1634923800000|2021-10-22 17:30:00|7432.5|7429.5|7434.5|7431.5|7434.5|7431.5|7430.5|7427.5|28
1634924100000|2021-10-22 17:35:00|7434|7431|7436|7433|7436|7433|7433.5|7430.5|29
1634924400000|2021-10-22 17:40:00|7436.5|7433.5|7434.5|7431.5|7437.5|7434.5|7434.5|7431.5|23
1634924700000|2021-10-22 17:45:00|7435|7432|7433.5|7430.5|7435.5|7432.5|7433.5|7430.5|7
1634925000000|2021-10-22 17:50:00|7434|7431|7434|7431|7435.5|7432.5|7434|7431|10
1634925300000|2021-10-22 17:55:00|7434.5|7431.5|7429.5|7426.5|7435|7432|7429|7426|36
1634925600000|2021-10-22 18:00:00|7429|7426|7429.5|7426.5|7430.5|7427.5|7428|7425|52
1634925900000|2021-10-22 18:05:00|7430.5|7427.5|7431|7428|7431.5|7428.5|7429.5|7426.5|32
1634926200000|2021-10-22 18:10:00|7431.5|7428.5|7429.5|7426.5|7431.5|7428.5|7429.5|7426.5|23
1634926500000|2021-10-22 18:15:00|7430|7427|7429.5|7426.5|7430.5|7427.5|7428.5|7425.5|29
1634926800000|2021-10-22 18:20:00|7430|7427|7430.5|7427.5|7432.5|7429.5|7428.5|7425.5|45
1634927100000|2021-10-22 18:25:00|7431|7428|7432.5|7429.5|7432.5|7429.5|7430.5|7427.5|38
1634927400000|2021-10-22 18:30:00|7433|7430|7437.5|7434.5|7437.5|7434.5|7432.5|7429.5|76
1634927700000|2021-10-22 18:35:00|7438|7435|7436|7433|7440.5|7437.5|7436|7433|59
1634928000000|2021-10-22 18:40:00|7436.5|7433.5|7437|7434|7437.5|7434.5|7435.5|7432.5|71
1634928300000|2021-10-22 18:45:00|7436.5|7433.5|7438|7435|7438.5|7435.5|7435.5|7432.5|43
1634928600000|2021-10-22 18:50:00|7438.5|7435.5|7435|7432|7438.5|7435.5|7435|7432|34
1634928900000|2021-10-22 18:55:00|7435.5|7432.5|7433|7430|7435.5|7432.5|7432.5|7429.5|32
1634929200000|2021-10-22 19:00:00|7432.5|7429.5|7432|7429|7435|7432|7431.5|7428.5|45
1634929500000|2021-10-22 19:05:00|7432.5|7429.5|7433|7430|7434|7431|7431.5|7428.5|16
1634929800000|2021-10-22 19:10:00|7432.5|7429.5|7433|7430|7433.5|7430.5|7431.5|7428.5|6
1634930100000|2021-10-22 19:15:00|7433.5|7430.5|7433|7430|7436|7433|7432.5|7429.5|21
1634930400000|2021-10-22 19:20:00|7432.5|7429.5|7433|7430|7434.5|7431.5|7432.5|7429.5|12
1634930700000|2021-10-22 19:25:00|7432.5|7429.5|7435.5|7432.5|7435.5|7432.5|7432.5|7429.5|28
1634931000000|2021-10-22 19:30:00|7436|7433|7441|7438|7441.5|7438.5|7435.5|7432.5|22
1634931300000|2021-10-22 19:35:00|7440.5|7437.5|7439|7436|7440.5|7437.5|7437.5|7434.5|21
1634931600000|2021-10-22 19:40:00|7438.5|7435.5|7438|7435|7439|7436|7437|7434|26
1634931900000|2021-10-22 19:45:00|7437.5|7434.5|7438|7435|7438|7435|7435.5|7432.5|30
1634932200000|2021-10-22 19:50:00|7438.5|7435.5|7442.5|7439.5|7443|7440|7436.5|7433.5|93
1634932500000|2021-10-22 19:55:00|7442|7439|7442.5|7439.5|7444.5|7441.5|7439.5|7436.5|313
1634932800000|2021-10-22 20:00:00|7442.6|7438.6|7438.9|7434.9|7444.2|7440.2|7436.3|7432.3|0
1634933100000|2021-10-22 20:05:00|7438|7434|7438.4|7434.4|7439.6|7435.6|7437.1|7433.1|0
1634933400000|2021-10-22 20:10:00|7438.8|7434.8|7438.2|7434.2|7439.6|7435.6|7437|7433|0
1634933700000|2021-10-22 20:15:00|7437.8|7433.8|7436.6|7432.6|7438.2|7434.2|7435.8|7431.8|0
1634934000000|2021-10-22 20:20:00|7437|7433|7437.4|7433.4|7437.8|7433.8|7436.6|7432.6|0
1634934300000|2021-10-22 20:25:00|7437.8|7433.8|7436.5|7432.5|7437.8|7433.8|7435.7|7431.7|0
1634934600000|2021-10-22 20:30:00|7436.9|7432.9|7434.2|7430.2|7436.9|7432.9|7434.1|7430.1|0
1634934900000|2021-10-22 20:35:00|7433.7|7429.7|7432|7428|7434|7430|7432|7428|0
1634935200000|2021-10-22 20:40:00|7431.9|7427.9|7430.2|7426.2|7432.3|7428.3|7428.5|7424.5|0
1634935500000|2021-10-22 20:45:00|7430.4|7426.4|7428.3|7424.3|7430.6|7426.6|7428.3|7424.3|0
1634935800000|2021-10-22 20:50:00|7427.3|7423.3|7427.7|7423.7|7427.7|7423.7|7427.3|7423.3|0
1634936100000|2021-10-22 20:55:00|7429|7425|7428.2|7424.2|7429|7425|7428|7424|0
1635112800000|2021-10-24 22:00:00|7423.7|7419.7|7425.9|7421.9|7425.9|7421.9|7421.9|7417.9|0
1635113100000|2021-10-24 22:05:00|7426.4|7422.4|7427.5|7423.5|7428.2|7424.2|7424.9|7420.9|0
1635113400000|2021-10-24 22:10:00|7427.7|7423.7|7430.2|7426.2|7430.2|7426.2|7426.7|7422.7|0
1635113700000|2021-10-24 22:15:00|7430.4|7426.4|7434.3|7430.3|7435.7|7431.7|7430.4|7426.4|0
1635114000000|2021-10-24 22:20:00|7433.9|7429.9|7432.2|7428.2|7435.1|7431.1|7431.5|7427.5|0
1635114300000|2021-10-24 22:25:00|7432.6|7428.6|7432.8|7428.8|7434.9|7430.9|7432.4|7428.4|0
1635114600000|2021-10-24 22:30:00|7433|7429|7428.4|7424.4|7433.1|7429.1|7428.4|7424.4|0
1635114900000|2021-10-24 22:35:00|7428.6|7424.6|7429.9|7425.9|7430.7|7426.7|7428.6|7424.6|0
1635115200000|2021-10-24 22:40:00|7430.3|7426.3|7429.5|7425.5|7430.7|7426.7|7429.1|7425.1|0
1635115500000|2021-10-24 22:45:00|7429.9|7425.9|7428.8|7424.8|7430.1|7426.1|7426.3|7422.3|0
1635115800000|2021-10-24 22:50:00|7430.5|7428.5|7428.5|7426.5|7430.5|7428.5|7422|7420|359
1635116100000|2021-10-24 22:55:00|7429|7427|7425|7423|7432|7430|7425|7423|100
1635116400000|2021-10-24 23:00:00|7426|7424|7437.5|7436.5|7441.5|7440.5|7426|7424|455
1635116700000|2021-10-24 23:05:00|7438|7437|7443.5|7442.5|7445|7444|7438|7437|333
1635117000000|2021-10-24 23:10:00|7444|7443|7449|7448|7450|7449|7441.5|7440.5|552
1635117300000|2021-10-24 23:15:00|7450|7449|7448.5|7447.5|7453.5|7452.5|7447.5|7446.5|369
1635117600000|2021-10-24 23:20:00|7449|7448|7455.5|7454.5|7457|7456|7447|7446|296
1635117900000|2021-10-24 23:25:00|7455|7454|7458|7457|7458.5|7457.5|7454|7453|249
1635118200000|2021-10-24 23:30:00|7458.5|7457.5|7447|7446|7461.5|7460.5|7444|7443|342
1635118500000|2021-10-24 23:35:00|7446.5|7445.5|7428|7427|7447|7446|7427.5|7426.5|363
1635118800000|2021-10-24 23:40:00|7427.5|7426.5|7418|7417|7427.5|7426.5|7417|7416|355
1635119100000|2021-10-24 23:45:00|7417.5|7416.5|7414|7413|7418|7417|7412.5|7411.5|282
1635119400000|2021-10-24 23:50:00|7413.5|7412.5|7419|7418|7419.5|7418.5|7410.5|7409.5|290
1635119700000|2021-10-24 23:55:00|7418.5|7417.5|7416.5|7415.5|7419.5|7418.5|7413.5|7412.5|210
1635120000000|2021-10-25 00:00:00|7417|7416|7426|7425|7426|7425|7417|7416|319
1635120300000|2021-10-25 00:05:00|7426.5|7425.5|7443|7442|7444|7443|7426.5|7425.5|589
1635120600000|2021-10-25 00:10:00|7442.5|7441.5|7452.5|7451.5|7453|7452|7442|7441|578
1635120900000|2021-10-25 00:15:00|7453|7452|7445.5|7444.5|7453.5|7452.5|7445.5|7444.5|418
1635121200000|2021-10-25 00:20:00|7446|7445|7444|7443|7447|7446|7434.5|7433.5|384
1635121500000|2021-10-25 00:25:00|7444.5|7443.5|7447.5|7446.5|7447.5|7446.5|7442|7441|183
1635121800000|2021-10-25 00:30:00|7447|7446|7449|7448|7450.5|7449.5|7445|7444|230
1635122100000|2021-10-25 00:35:00|7449.5|7448.5|7453|7452|7454.5|7453.5|7447|7446|249
1635122400000|2021-10-25 00:40:00|7452.5|7451.5|7453|7452|7455|7454|7451.5|7450.5|273
1635122700000|2021-10-25 00:45:00|7452.5|7451.5|7457|7456|7458.5|7457.5|7451.5|7450.5|368
1635123000000|2021-10-25 00:50:00|7456.5|7455.5|7466|7465|7467|7466|7456.5|7455.5|539
1635123300000|2021-10-25 00:55:00|7465.5|7464.5|7464.5|7463.5|7470.5|7469.5|7463.5|7462.5|513
1635123600000|2021-10-25 01:00:00|7465|7464|7464.5|7463.5|7467.5|7466.5|7462.5|7461.5|362
1635123900000|2021-10-25 01:05:00|7464|7463|7465.5|7464.5|7466.5|7465.5|7459.5|7458.5|385
1635124200000|2021-10-25 01:10:00|7465|7464|7463.5|7462.5|7468.5|7467.5|7462.5|7461.5|382
1635124500000|2021-10-25 01:15:00|7462.5|7461.5|7465.5|7464.5|7467.5|7466.5|7459.5|7458.5|387
1635124800000|2021-10-25 01:20:00|7466|7465|7466.5|7465.5|7467.5|7466.5|7463.5|7462.5|360
1635125100000|2021-10-25 01:25:00|7467|7466|7461|7460|7468.5|7467.5|7459.5|7458.5|285
1635125400000|2021-10-25 01:30:00|7460.5|7459.5|7454.6|7453.6|7464|7463|7454|7453|285
1635125700000|2021-10-25 01:35:00|7454.1|7453.1|7455.1|7454.1|7457.1|7456.1|7453.6|7452.6|169
1635126000000|2021-10-25 01:40:00|7454.6|7453.6|7452.6|7451.6|7455.1|7454.1|7450.6|7449.6|244
1635126300000|2021-10-25 01:45:00|7451.6|7450.6|7447.6|7446.6|7451.6|7450.6|7445.6|7444.6|165
1635126600000|2021-10-25 01:50:00|7447.1|7446.1|7447.1|7446.1|7447.6|7446.6|7440.6|7439.6|221
1635126900000|2021-10-25 01:55:00|7447.6|7446.6|7447.1|7446.1|7448.6|7447.6|7442.6|7441.6|107
1635127200000|2021-10-25 02:00:00|7446.6|7445.6|7447.6|7446.6|7451.6|7450.6|7446.6|7445.6|126
1635127500000|2021-10-25 02:05:00|7448.1|7447.1|7441.6|7440.6|7448.1|7447.1|7441.6|7440.6|108
1635127800000|2021-10-25 02:10:00|7441.1|7440.1|7439.6|7438.6|7441.1|7440.1|7436.6|7435.6|179
1635128100000|2021-10-25 02:15:00|7439.1|7438.1|7439.6|7438.6|7440.1|7439.1|7436.1|7435.1|150
1635128400000|2021-10-25 02:20:00|7439.1|7438.1|7440.6|7439.6|7440.6|7439.6|7438.6|7437.6|88
1635128700000|2021-10-25 02:25:00|7440.1|7439.1|7441.6|7440.6|7441.6|7440.6|7437.6|7436.6|126
1635129000000|2021-10-25 02:30:00|7442.6|7441.6|7438.6|7437.6|7443.1|7442.1|7438.6|7437.6|119
1635129300000|2021-10-25 02:35:00|7438.1|7437.1|7440.1|7439.1|7440.6|7439.6|7436.1|7435.1|141
1635129600000|2021-10-25 02:40:00|7440.6|7439.6|7438.1|7437.1|7443.1|7442.1|7437.6|7436.6|131
1635129900000|2021-10-25 02:45:00|7437.6|7436.6|7441.1|7440.1|7441.1|7440.1|7437.6|7436.6|71
1635130200000|2021-10-25 02:50:00|7440.6|7439.6|7438.1|7437.1|7441.6|7440.6|7437.6|7436.6|92
1635130500000|2021-10-25 02:55:00|7437.6|7436.6|7442.6|7441.6|7442.6|7441.6|7437.6|7436.6|90
1635130800000|2021-10-25 03:00:00|7442.1|7441.1|7443.6|7442.6|7444.6|7443.6|7439.6|7438.6|152
1635131100000|2021-10-25 03:05:00|7444.1|7443.1|7440.6|7439.6|7444.6|7443.6|7439.6|7438.6|105
1635131400000|2021-10-25 03:10:00|7441.1|7440.1|7445.6|7444.6|7446.1|7445.1|7440.6|7439.6|226
1635131700000|2021-10-25 03:15:00|7445.1|7444.1|7446.6|7445.6|7447.1|7446.1|7443.6|7442.6|185
1635132000000|2021-10-25 03:20:00|7447.1|7446.1|7446.6|7445.6|7447.6|7446.6|7444.6|7443.6|127
1635132300000|2021-10-25 03:25:00|7447.1|7446.1|7448.6|7447.6|7451.6|7450.6|7446.6|7445.6|137
1635132600000|2021-10-25 03:30:00|7449.1|7448.1|7448.6|7447.6|7452.6|7451.6|7447.6|7446.6|171
1635132900000|2021-10-25 03:35:00|7448.1|7447.1|7450.1|7449.1|7452.1|7451.1|7447.6|7446.6|142
1635133200000|2021-10-25 03:40:00|7449.6|7448.6|7446.1|7445.1|7449.6|7448.6|7445.6|7444.6|173
1635133500000|2021-10-25 03:45:00|7445.6|7444.6|7444.1|7443.1|7446.6|7445.6|7443.6|7442.6|128
1635133800000|2021-10-25 03:50:00|7443.6|7442.6|7440.6|7439.6|7444.1|7443.1|7440.1|7439.1|123
1635134100000|2021-10-25 03:55:00|7440.1|7439.1|7440.1|7439.1|7441.1|7440.1|7439.6|7438.6|104
1635134400000|2021-10-25 04:00:00|7440.6|7439.6|7439.6|7438.6|7441.6|7440.6|7438.6|7437.6|105
1635134700000|2021-10-25 04:05:00|7439.1|7438.1|7436.6|7435.6|7439.1|7438.1|7436.6|7435.6|146
1635135000000|2021-10-25 04:10:00|7437.1|7436.1|7439.6|7438.6|7439.6|7438.6|7436.6|7435.6|148
1635135300000|2021-10-25 04:15:00|7439.1|7438.1|7440.1|7439.1|7442.1|7441.1|7438.6|7437.6|156
1635135600000|2021-10-25 04:20:00|7439.6|7438.6|7438.6|7437.6|7440.1|7439.1|7436.6|7435.6|98
1635135900000|2021-10-25 04:25:00|7439.1|7438.1|7439.6|7438.6|7441.6|7440.6|7438.6|7437.6|102
1635136200000|2021-10-25 04:30:00|7440.1|7439.1|7445.6|7444.6|7448.6|7447.6|7439.6|7438.6|331
1635136500000|2021-10-25 04:35:00|7444.6|7443.6|7439.1|7438.1|7444.6|7443.6|7438.6|7437.6|145
1635136800000|2021-10-25 04:40:00|7438.6|7437.6|7439.6|7438.6|7441.1|7440.1|7438.6|7437.6|116
1635137100000|2021-10-25 04:45:00|7439.1|7438.1|7440.6|7439.6|7441.6|7440.6|7438.6|7437.6|150
1635137400000|2021-10-25 04:50:00|7440.1|7439.1|7439.6|7438.6|7441.6|7440.6|7439.6|7438.6|169
1635137700000|2021-10-25 04:55:00|7440.6|7439.6|7443.6|7442.6|7444.6|7443.6|7438.6|7437.6|340
1635138000000|2021-10-25 05:00:00|7444.1|7442.1|7443.1|7441.1|7450.1|7448.1|7443.1|7441.1|527
1635138300000|2021-10-25 05:05:00|7442.1|7440.1|7437.1|7435.1|7442.6|7440.6|7437.1|7435.1|1026
1635138600000|2021-10-25 05:10:00|7438.1|7436.1|7435.1|7433.1|7439.1|7437.1|7434.1|7432.1|892
1635138900000|2021-10-25 05:15:00|7435.6|7433.6|7440.1|7438.1|7440.1|7438.1|7435.1|7433.1|308
1635139200000|2021-10-25 05:20:00|7440.6|7438.6|7444.6|7442.6|7445.1|7443.1|7440.1|7438.1|514
1635139500000|2021-10-25 05:25:00|7444.1|7442.1|7449.1|7447.1|7450.6|7448.6|7444.1|7442.1|764
1635139800000|2021-10-25 05:30:00|7449.8|7445.8|7449.3|7445.3|7450.6|7446.6|7448.5|7444.5|0
1635140100000|2021-10-25 05:35:00|7448.9|7444.9|7449|7445|7449.3|7445.3|7448.2|7444.2|0
1635140400000|2021-10-25 05:40:00|7449.4|7445.4|7449.7|7445.7|7449.7|7445.7|7448.6|7444.6|0
1635140700000|2021-10-25 05:45:00|7449.3|7445.3|7449.8|7445.8|7450.4|7446.4|7449.3|7445.3|0
1635141000000|2021-10-25 05:50:00|7450.2|7446.2|7451.7|7447.7|7452.1|7448.1|7449.8|7445.8|0
1635141300000|2021-10-25 05:55:00|7451.4|7447.4|7452.7|7448.7|7452.7|7448.7|7449.4|7445.4|0
1635141600000|2021-10-25 06:00:00|7452.6|7448.6|7449.2|7445.2|7452.6|7448.6|7449.1|7445.1|0
1635141900000|2021-10-25 06:05:00|7449.6|7445.6|7448|7444|7450.1|7446.1|7447.6|7443.6|0
1635142200000|2021-10-25 06:10:00|7451.6|7448.6|7450.6|7447.6|7451.6|7448.6|7446.6|7443.6|214
1635142500000|2021-10-25 06:15:00|7451.1|7448.1|7450.1|7447.1|7452.6|7449.6|7448.6|7445.6|114
1635142800000|2021-10-25 06:20:00|7450.6|7447.6|7451.6|7448.6|7451.6|7448.6|7449.6|7446.6|29
1635143100000|2021-10-25 06:25:00|7451.1|7448.1|7449.6|7446.6|7451.6|7448.6|7449.6|7446.6|22
1635143400000|2021-10-25 06:30:00|7450.1|7447.1|7451.6|7448.6|7452.6|7449.6|7450.1|7447.1|41
1635143700000|2021-10-25 06:35:00|7452.6|7449.6|7452.6|7449.6|7452.6|7449.6|7452.1|7449.1|33
1635144000000|2021-10-25 06:40:00|7453.6|7450.6|7452.6|7449.6|7453.6|7450.6|7452.6|7449.6|29
1635144300000|2021-10-25 06:45:00|7452.1|7449.1|7451.6|7448.6|7452.6|7449.6|7451.6|7448.6|20
1635144600000|2021-10-25 06:50:00|7451.1|7448.1|7451.6|7448.6|7452.6|7449.6|7450.6|7447.6|27
1635144900000|2021-10-25 06:55:00|7451.1|7448.1|7451.6|7448.6|7453.1|7450.1|7449.6|7446.6|16
1635145200000|2021-10-25 07:00:00|7452.1|7449.1|7444.1|7441.1|7453.1|7450.1|7443.6|7440.6|72
1635145500000|2021-10-25 07:05:00|7444.6|7441.6|7442.6|7439.6|7446.6|7443.6|7441.6|7438.6|93
1635145800000|2021-10-25 07:10:00|7443.1|7440.1|7440.6|7437.6|7443.6|7440.6|7440.6|7437.6|61
1635146100000|2021-10-25 07:15:00|7442.1|7439.1|7439.6|7436.6|7442.6|7439.6|7438.6|7435.6|77
1635146400000|2021-10-25 07:20:00|7440.1|7437.1|7439.6|7436.6|7440.1|7437.1|7437.6|7434.6|45
1635146700000|2021-10-25 07:25:00|7440.1|7437.1|7440.6|7437.6|7441.6|7438.6|7439.6|7436.6|96
1635147000000|2021-10-25 07:30:00|7440.1|7437.1|7440.1|7437.1|7440.6|7437.6|7437.6|7434.6|41
1635147300000|2021-10-25 07:35:00|7440.6|7437.6|7439.6|7436.6|7440.6|7437.6|7438.6|7435.6|55
1635147600000|2021-10-25 07:40:00|7440.1|7437.1|7437.6|7434.6|7440.1|7437.1|7437.6|7434.6|61
1635147900000|2021-10-25 07:45:00|7438.1|7435.1|7438.6|7435.6|7439.1|7436.1|7436.6|7433.6|32
1635148200000|2021-10-25 07:50:00|7439.1|7436.1|7436.6|7433.6|7439.6|7436.6|7436.6|7433.6|50
1635148500000|2021-10-25 07:55:00|7437.6|7434.6|7437.6|7434.6|7438.6|7435.6|7436.6|7433.6|40
1635148800000|2021-10-25 08:00:00|7437.1|7434.1|7441.6|7438.6|7441.6|7438.6|7436.6|7433.6|54
1635149100000|2021-10-25 08:05:00|7442.1|7439.1|7444.6|7441.6|7445.6|7442.6|7442.1|7439.1|64
1635149400000|2021-10-25 08:10:00|7444.1|7441.1|7444.1|7441.1|7445.6|7442.6|7443.6|7440.6|39
1635149700000|2021-10-25 08:15:00|7444.6|7441.6|7445.6|7442.6|7445.6|7442.6|7443.6|7440.6|34
1635150000000|2021-10-25 08:20:00|7446.1|7443.1|7446.6|7443.6|7446.6|7443.6|7445.6|7442.6|79
1635150300000|2021-10-25 08:25:00|7446.1|7443.1|7446.1|7443.1|7446.6|7443.6|7445.6|7442.6|18
1635150600000|2021-10-25 08:30:00|7445.6|7442.6|7445.6|7442.6|7446.6|7443.6|7444.6|7441.6|23
1635150900000|2021-10-25 08:35:00|7446.1|7443.1|7445.6|7442.6|7446.1|7443.1|7445.6|7442.6|17
1635151200000|2021-10-25 08:40:00|7445.1|7442.1|7445.6|7442.6|7445.6|7442.6|7444.6|7441.6|14
1635151500000|2021-10-25 08:45:00|7445.1|7442.1|7445.6|7442.6|7446.6|7443.6|7444.6|7441.6|25
1635151800000|2021-10-25 08:50:00|7445.1|7442.1|7445.6|7442.6|7445.6|7442.6|7444.6|7441.6|14
1635152100000|2021-10-25 08:55:00|7445.1|7442.1|7445.6|7442.6|7445.6|7442.6|7443.6|7440.6|40
1635152400000|2021-10-25 09:00:00|7446.6|7443.6|7445.6|7442.6|7446.6|7443.6|7444.6|7441.6|37
1635152700000|2021-10-25 09:05:00|7446.1|7443.1|7444.6|7441.6|7446.6|7443.6|7444.6|7441.6|59
1635153000000|2021-10-25 09:10:00|7445.1|7442.1|7445.6|7442.6|7445.6|7442.6|7445.1|7442.1|22
1635153300000|2021-10-25 09:15:00|7446.1|7443.1|7445.6|7442.6|7446.1|7443.1|7445.6|7442.6|13
1635153600000|2021-10-25 09:20:00|7445.1|7442.1|7445.6|7442.6|7446.6|7443.6|7444.6|7441.6|52
1635153900000|2021-10-25 09:25:00|7446.6|7443.6|7446.6|7443.6|7447.6|7444.6|7445.6|7442.6|12
1635154200000|2021-10-25 09:30:00|7447.1|7444.1|7449.6|7446.6|7449.6|7446.6|7446.6|7443.6|30
1635154500000|2021-10-25 09:35:00|7450.6|7447.6|7450.6|7447.6|7450.6|7447.6|7449.6|7446.6|20
1635154800000|2021-10-25 09:40:00|7451.1|7448.1|7449.6|7446.6|7451.6|7448.6|7449.6|7446.6|14
1635155100000|2021-10-25 09:45:00|7450.1|7447.1|7447.6|7444.6|7450.1|7447.1|7447.6|7444.6|32
1635155400000|2021-10-25 09:50:00|7448.1|7445.1|7447.6|7444.6|7448.6|7445.6|7447.6|7444.6|16
1635155700000|2021-10-25 09:55:00|7448.1|7445.1|7446.6|7443.6|7448.1|7445.1|7446.6|7443.6|11
1635156000000|2021-10-25 10:00:00|7447.6|7444.6|7448.6|7445.6|7448.6|7445.6|7447.6|7444.6|7
1635156300000|2021-10-25 10:05:00|||||||||1
1635156600000|2021-10-25 10:10:00|7449.1|7446.1|7451.6|7448.6|7451.6|7448.6|7448.6|7445.6|31
1635156900000|2021-10-25 10:15:00|7451.1|7448.1|7451.6|7448.6|7451.6|7448.6|7450.6|7447.6|9
1635157200000|2021-10-25 10:20:00|7452.1|7449.1|7451.6|7448.6|7452.1|7449.1|7450.6|7447.6|20
1635157500000|2021-10-25 10:25:00|7452.6|7449.6|7451.6|7448.6|7452.6|7449.6|7451.6|7448.6|17
1635157800000|2021-10-25 10:30:00|7451.1|7448.1|7451.6|7448.6|7451.6|7448.6|7450.6|7447.6|8
1635158100000|2021-10-25 10:35:00|7452.1|7449.1|7451.6|7448.6|7452.6|7449.6|7451.6|7448.6|9
1635158400000|2021-10-25 10:40:00|7451.1|7448.1|7451.6|7448.6|7451.6|7448.6|7451.1|7448.1|6
1635158700000|2021-10-25 10:45:00|7451.1|7448.1|7450.6|7447.6|7451.1|7448.1|7450.1|7447.1|30
1635159000000|2021-10-25 10:50:00|7450.1|7447.1|7449.6|7446.6|7450.6|7447.6|7449.6|7446.6|15
1635159300000|2021-10-25 10:55:00|7449.1|7446.1|7449.6|7446.6|7449.6|7446.6|7448.6|7445.6|5
1635159600000|2021-10-25 11:00:00|7449.1|7446.1|7448.6|7445.6|7450.6|7447.6|7446.6|7443.6|98
1635159900000|2021-10-25 11:05:00|7447.6|7444.6|7447.6|7444.6|7448.6|7445.6|7445.1|7442.1|59
1635160200000|2021-10-25 11:10:00|7448.1|7445.1|7447.6|7444.6|7448.6|7445.6|7446.6|7443.6|18
1635160500000|2021-10-25 11:15:00|7448.1|7445.1|7451.6|7448.6|7452.1|7449.1|7447.6|7444.6|78
1635160800000|2021-10-25 11:20:00|7451.1|7448.1|7449.6|7446.6|7451.6|7448.6|7449.1|7446.1|14
1635161100000|2021-10-25 11:25:00|7449.1|7446.1|7448.6|7445.6|7449.6|7446.6|7448.6|7445.6|11
1635161400000|2021-10-25 11:30:00|7449.6|7446.6|7448.1|7445.1|7449.6|7446.6|7447.6|7444.6|19
1635161700000|2021-10-25 11:35:00|7448.6|7445.6|7447.6|7444.6|7449.1|7446.1|7447.6|7444.6|6
1635162000000|2021-10-25 11:40:00|7448.1|7445.1|7447.6|7444.6|7448.1|7445.1|7445.1|7442.1|56
1635162300000|2021-10-25 11:45:00|7448.6|7445.6|7449.6|7446.6|7450.1|7447.1|7448.1|7445.1|49
1635162600000|2021-10-25 11:50:00|7449.1|7446.1|7449.6|7446.6|7450.6|7447.6|7448.6|7445.6|10
1635162900000|2021-10-25 11:55:00|7449.1|7446.1|7448.6|7445.6|7449.6|7446.6|7448.6|7445.6|9
1635163200000|2021-10-25 12:00:00|7449.1|7446.1|7446.6|7443.6|7449.6|7446.6|7446.6|7443.6|24
1635163500000|2021-10-25 12:05:00|7447.1|7444.1|7447.6|7444.6|7447.6|7444.6|7446.1|7443.1|20
1635163800000|2021-10-25 12:10:00|7447.1|7444.1|7447.6|7444.6|7447.6|7444.6|7446.6|7443.6|8
1635164100000|2021-10-25 12:15:00|7448.1|7445.1|7449.1|7446.1|7449.6|7446.6|7447.6|7444.6|10
1635164400000|2021-10-25 12:20:00|7449.6|7446.6|7447.6|7444.6|7449.6|7446.6|7447.6|7444.6|3
1635164700000|2021-10-25 12:25:00|7448.1|7445.1|7449.6|7446.6|7449.6|7446.6|7447.6|7444.6|4
1635165000000|2021-10-25 12:30:00|7449.1|7446.1|7446.6|7443.6|7449.6|7446.6|7446.1|7443.1|31
1635165300000|2021-10-25 12:35:00|7447.6|7444.6|7448.1|7445.1|7448.1|7445.1|7447.1|7444.1|21
1635165600000|2021-10-25 12:40:00|7447.6|7444.6|7447.6|7444.6|7448.1|7445.1|7447.6|7444.6|2
1635165900000|2021-10-25 12:45:00|||||||||2
1635166200000|2021-10-25 12:50:00|7447.1|7444.1|7446.6|7443.6|7447.1|7444.1|7445.6|7442.6|9
1635166500000|2021-10-25 12:55:00|7447.1|7444.1|7447.6|7444.6|7448.6|7445.6|7447.1|7444.1|7
1635166800000|2021-10-25 13:00:00|7447.1|7444.1|7448.6|7445.6|7449.6|7446.6|7446.6|7443.6|29
1635167100000|2021-10-25 13:05:00|7448.1|7445.1|7446.6|7443.6|7448.6|7445.6|7446.6|7443.6|32
1635167400000|2021-10-25 13:10:00|7447.1|7444.1|7447.6|7444.6|7447.6|7444.6|7446.1|7443.1|27
1635167700000|2021-10-25 13:15:00|7448.6|7445.6|7449.6|7446.6|7449.6|7446.6|7448.6|7445.6|11
1635168000000|2021-10-25 13:20:00|7450.1|7447.1|7450.6|7447.6|7450.6|7447.6|7449.6|7446.6|23
1635168300000|2021-10-25 13:25:00|7450.1|7447.1|7452.6|7449.6|7452.6|7449.6|7450.1|7447.1|36
1635168600000|2021-10-25 13:30:00|7452.1|7449.1|7450.6|7447.6|7453.6|7450.6|7448.6|7445.6|127
1635168900000|2021-10-25 13:35:00|7450.1|7447.1|7447.6|7444.6|7452.6|7449.6|7446.6|7443.6|141
1635169200000|2021-10-25 13:40:00|7447.1|7444.1|7448.6|7445.6|7448.6|7445.6|7442.6|7439.6|133
1635169500000|2021-10-25 13:45:00|7448.1|7445.1|7450.6|7447.6|7452.6|7449.6|7446.6|7443.6|129
1635169800000|2021-10-25 13:50:00|7450.1|7447.1|7456.6|7453.6|7456.6|7453.6|7450.1|7447.1|98
1635170100000|2021-10-25 13:55:00|7457.1|7454.1|7457.6|7454.6|7460.6|7457.6|7457.1|7454.1|82
1635170400000|2021-10-25 14:00:00|7458.6|7455.6|7460.6|7457.6|7461.1|7458.1|7457.6|7454.6|89
1635170700000|2021-10-25 14:05:00|7460.1|7457.1|7457.6|7454.6|7460.1|7457.1|7456.6|7453.6|153
1635171000000|2021-10-25 14:10:00|7458.1|7455.1|7456.6|7453.6|7458.6|7455.6|7455.1|7452.1|97
1635171300000|2021-10-25 14:15:00|7456.1|7453.1|7460.6|7457.6|7461.6|7458.6|7455.6|7452.6|95
1635171600000|2021-10-25 14:20:00|7461.6|7458.6|7460.1|7457.1|7462.6|7459.6|7459.1|7456.1|167
1635171900000|2021-10-25 14:25:00|7459.6|7456.6|7462.6|7459.6|7462.6|7459.6|7457.6|7454.6|171
1635172200000|2021-10-25 14:30:00|7462.1|7459.1|7459.6|7456.6|7462.1|7459.1|7458.6|7455.6|92
1635172500000|2021-10-25 14:35:00|7460.1|7457.1|7457.1|7454.1|7460.6|7457.6|7454.6|7451.6|57
1635172800000|2021-10-25 14:40:00|7456.6|7453.6|7458.6|7455.6|7459.6|7456.6|7456.6|7453.6|38
1635173100000|2021-10-25 14:45:00|7459.1|7456.1|7458.6|7455.6|7459.6|7456.6|7456.6|7453.6|48
1635173400000|2021-10-25 14:50:00|7459.1|7456.1|7460.6|7457.6|7461.6|7458.6|7458.6|7455.6|40
1635173700000|2021-10-25 14:55:00|7460.1|7457.1|7461.6|7458.6|7462.6|7459.6|7459.6|7456.6|44
1635174000000|2021-10-25 15:00:00|7462.1|7459.1|7462.6|7459.6|7463.6|7460.6|7461.6|7458.6|61
1635174300000|2021-10-25 15:05:00|7463.1|7460.1|7464.6|7461.6|7464.6|7461.6|7461.6|7458.6|59
1635174600000|2021-10-25 15:10:00|7465.1|7462.1|7467.6|7464.6|7468.6|7465.6|7465.1|7462.1|77
1635174900000|2021-10-25 15:15:00|7468.1|7465.1|7468.6|7465.6|7469.6|7466.6|7468.1|7465.1|38
1635175200000|2021-10-25 15:20:00|7469.1|7466.1|7470.6|7467.6|7471.6|7468.6|7469.1|7466.1|108
1635175500000|2021-10-25 15:25:00|7469.6|7466.6|7474.6|7471.6|7474.6|7471.6|7469.6|7466.6|55
1635175800000|2021-10-25 15:30:00|7475.1|7472.1|7471.1|7468.1|7475.1|7472.1|7471.1|7468.1|45
1635176100000|2021-10-25 15:35:00|7471.6|7468.6|7469.1|7466.1|7472.6|7469.6|7468.6|7465.6|21
1635176400000|2021-10-25 15:40:00|7469.6|7466.6|7473.6|7470.6|7473.6|7470.6|7469.6|7466.6|49
1635176700000|2021-10-25 15:45:00|7473.1|7470.1|7472.6|7469.6|7473.1|7470.1|7471.6|7468.6|33
1635177000000|2021-10-25 15:50:00|7472.1|7469.1|7472.6|7469.6|7473.6|7470.6|7472.1|7469.1|36
1635177300000|2021-10-25 15:55:00|7472.1|7469.1|7470.6|7467.6|7472.6|7469.6|7469.6|7466.6|21
1635177600000|2021-10-25 16:00:00|7471.1|7468.1|7472.1|7469.1|7472.6|7469.6|7470.1|7467.1|28
1635177900000|2021-10-25 16:05:00|7471.6|7468.6|7470.1|7467.1|7471.6|7468.6|7469.6|7466.6|30
1635178200000|2021-10-25 16:10:00|7470.6|7467.6|7470.6|7467.6|7471.6|7468.6|7469.6|7466.6|11
1635178500000|2021-10-25 16:15:00|7471.1|7468.1|7470.6|7467.6|7471.6|7468.6|7470.1|7467.1|10
1635178800000|2021-10-25 16:20:00|7470.1|7467.1|7470.1|7467.1|7470.6|7467.6|7468.6|7465.6|22
1635179100000|2021-10-25 16:25:00|7470.6|7467.6|7471.6|7468.6|7471.6|7468.6|7469.6|7466.6|20
1635179400000|2021-10-25 16:30:00|7471.1|7468.1|7470.6|7467.6|7472.1|7469.1|7469.6|7466.6|24
1635179700000|2021-10-25 16:35:00|7470.1|7467.1|7471.6|7468.6|7472.6|7469.6|7470.1|7467.1|23
1635180000000|2021-10-25 16:40:00|7472.1|7469.1|7474.6|7471.6|7474.6|7471.6|7471.6|7468.6|21
1635180300000|2021-10-25 16:45:00|7474.1|7471.1|7475.6|7472.6|7475.6|7472.6|7473.6|7470.6|23
1635180600000|2021-10-25 16:50:00|7475.1|7472.1|7475.1|7472.1|7475.6|7472.6|7474.1|7471.1|18
1635180900000|2021-10-25 16:55:00|7474.6|7471.6|7475.6|7472.6|7476.1|7473.1|7474.1|7471.1|34
1635181200000|2021-10-25 17:00:00|7475.1|7472.1|7476.6|7473.6|7476.6|7473.6|7475.1|7472.1|25
1635181500000|2021-10-25 17:05:00|7477.6|7474.6|7478.6|7475.6|7479.1|7476.1|7477.6|7474.6|67
1635181800000|2021-10-25 17:10:00|7478.1|7475.1|7481.6|7478.6|7481.6|7478.6|7477.6|7474.6|34
1635182100000|2021-10-25 17:15:00|7481.1|7478.1|7481.1|7478.1|7481.6|7478.6|7480.6|7477.6|14
1635182400000|2021-10-25 17:20:00|7480.6|7477.6|7477.6|7474.6|7480.6|7477.6|7477.6|7474.6|15
1635182700000|2021-10-25 17:25:00|7478.6|7475.6|7479.6|7476.6|7479.6|7476.6|7478.6|7475.6|34
1635183000000|2021-10-25 17:30:00|7478.6|7475.6|7476.6|7473.6|7479.1|7476.1|7476.6|7473.6|8
1635183300000|2021-10-25 17:35:00|7476.1|7473.1|7474.6|7471.6|7476.1|7473.1|7474.1|7471.1|7
1635183600000|2021-10-25 17:40:00|7474.1|7471.1|7473.6|7470.6|7474.6|7471.6|7473.1|7470.1|19
1635183900000|2021-10-25 17:45:00|7473.1|7470.1|7472.6|7469.6|7473.6|7470.6|7471.6|7468.6|18
1635184200000|2021-10-25 17:50:00|7472.1|7469.1|7472.1|7469.1|7472.6|7469.6|7471.6|7468.6|8
1635184500000|2021-10-25 17:55:00|7472.6|7469.6|7473.1|7470.1|7474.1|7471.1|7472.6|7469.6|7
1635184800000|2021-10-25 18:00:00|7472.6|7469.6|7474.6|7471.6|7475.6|7472.6|7472.6|7469.6|34
1635185100000|2021-10-25 18:05:00|7474.1|7471.1|7475.6|7472.6|7476.1|7473.1|7474.1|7471.1|13
1635185400000|2021-10-25 18:10:00|7476.1|7473.1|7473.1|7470.1|7476.1|7473.1|7473.1|7470.1|20
1635185700000|2021-10-25 18:15:00|7473.6|7470.6|7474.1|7471.1|7474.1|7471.1|7472.6|7469.6|9
1635186000000|2021-10-25 18:20:00|7473.6|7470.6|7474.6|7471.6|7474.6|7471.6|7473.6|7470.6|12
1635186300000|2021-10-25 18:25:00|7475.1|7472.1|7475.6|7472.6|7475.6|7472.6|7474.1|7471.1|8
1635186600000|2021-10-25 18:30:00|7476.1|7473.1|7474.6|7471.6|7476.1|7473.1|7474.6|7471.6|11
1635186900000|2021-10-25 18:35:00|7475.6|7472.6|7472.6|7469.6|7475.6|7472.6|7472.1|7469.1|24
1635187200000|2021-10-25 18:40:00|7472.1|7469.1|7471.6|7468.6|7472.6|7469.6|7470.6|7467.6|12
1635187500000|2021-10-25 18:45:00|7472.6|7469.6|7471.6|7468.6|7472.6|7469.6|7471.6|7468.6|9
1635187800000|2021-10-25 18:50:00|7471.1|7468.1|7472.1|7469.1|7472.6|7469.6|7469.6|7466.6|13
1635188100000|2021-10-25 18:55:00|7471.6|7468.6|7472.6|7469.6|7472.6|7469.6|7471.6|7468.6|4
1635188400000|2021-10-25 19:00:00|7472.1|7469.1|7472.6|7469.6|7472.6|7469.6|7471.6|7468.6|11
1635188700000|2021-10-25 19:05:00|7472.1|7469.1|7470.6|7467.6|7472.6|7469.6|7470.6|7467.6|17
1635189000000|2021-10-25 19:10:00|7471.1|7468.1|7470.1|7467.1|7471.6|7468.6|7469.6|7466.6|6
1635189300000|2021-10-25 19:15:00|7470.6|7467.6|7470.6|7467.6|7471.6|7468.6|7469.1|7466.1|31
1635189600000|2021-10-25 19:20:00|7471.1|7468.1|7468.6|7465.6|7471.6|7468.6|7468.6|7465.6|7
1635189900000|2021-10-25 19:25:00|7469.1|7466.1|7470.6|7467.6|7470.6|7467.6|7469.1|7466.1|43
1635190200000|2021-10-25 19:30:00|7469.6|7466.6|7469.6|7466.6|7469.6|7466.6|7469.6|7466.6|15
1635190500000|2021-10-25 19:35:00|7469.1|7466.1|7469.6|7466.6|7469.6|7466.6|7468.6|7465.6|59
1635190800000|2021-10-25 19:40:00|7469.1|7466.1|7469.1|7466.1|7469.6|7466.6|7467.6|7464.6|41
1635191100000|2021-10-25 19:45:00|7468.6|7465.6|7468.6|7465.6|7469.1|7466.1|7466.6|7463.6|34
1635191400000|2021-10-25 19:50:00|7468.1|7465.1|7467.1|7464.1|7469.6|7466.6|7466.6|7463.6|20
1635191700000|2021-10-25 19:55:00|7466.6|7463.6|7464.1|7461.1|7467.1|7464.1|7460.6|7457.6|241
1635192000000|2021-10-25 20:00:00|7469.4|7465.4|7462.9|7458.9|7471|7467|7462.5|7458.5|0
1635192300000|2021-10-25 20:05:00|7462.5|7458.5|7467.9|7463.9|7470|7466|7456.6|7452.6|0
1635192600000|2021-10-25 20:10:00|7467.5|7463.5|7468.7|7464.7|7469.1|7465.1|7465.9|7461.9|0
1635192900000|2021-10-25 20:15:00|7468.5|7464.5|7473|7469|7473.8|7469.8|7467.5|7463.5|0
1635193200000|2021-10-25 20:20:00|7472.3|7468.3|7472.3|7468.3|7472.7|7468.7|7470.7|7466.7|0
1635193500000|2021-10-25 20:25:00|7471.9|7467.9|7473.3|7469.3|7473.7|7469.7|7471.9|7467.9|0
1635193800000|2021-10-25 20:30:00|7473.2|7469.2|7474.3|7470.3|7474.9|7470.9|7473|7469|0
1635194100000|2021-10-25 20:35:00|7474.2|7470.2|7476|7472|7476|7472|7474.2|7470.2|0
1635194400000|2021-10-25 20:40:00|7475.6|7471.6|7474.3|7470.3|7475.6|7471.6|7474.3|7470.3|0
1635194700000|2021-10-25 20:45:00|7473.9|7469.9|7472.8|7468.8|7474.1|7470.1|7472.4|7468.4|0
1635195000000|2021-10-25 20:50:00|7472.4|7468.4|7473.8|7469.8|7474.3|7470.3|7472.4|7468.4|0
1635195300000|2021-10-25 20:55:00|7473.4|7469.4|7474.1|7470.1|7474.8|7470.8|7473.4|7469.4|0
1635195600000|2021-10-25 21:00:00|7474.2|7470.2|7474.3|7470.3|7474.4|7470.4|7474|7470|0
1635195900000|2021-10-25 21:05:00|7474.2|7470.2|7474.2|7470.2|7474.4|7470.4|7474|7470|0
1635196200000|2021-10-25 21:10:00|7474|7470|7474.1|7470.1|7474.1|7470.1|7474|7470|0
1635196500000|2021-10-25 21:15:00|7474.2|7470.2|7471.8|7467.8|7474.2|7470.2|7471.3|7467.3|0
1635196800000|2021-10-25 21:20:00|7471.9|7467.9|7473.1|7469.1|7473.2|7469.2|7471.9|7467.9|0
1635197100000|2021-10-25 21:25:00|7473|7469|7473.3|7469.3|7473.3|7469.3|7472.7|7468.7|0
1635197400000|2021-10-25 21:30:00|7473.4|7469.4|7473.9|7469.9|7473.9|7469.9|7473.4|7469.4|0
1635197700000|2021-10-25 21:35:00|7473.8|7469.8|7473.8|7469.8|7474|7470|7473.8|7469.8|0
1635198000000|2021-10-25 21:40:00|7473.7|7469.7|7472.8|7468.8|7473.7|7469.7|7472.1|7468.1|0
1635198300000|2021-10-25 21:45:00|7472.7|7468.7|7473.3|7469.3|7473.3|7469.3|7472.7|7468.7|0
1635198600000|2021-10-25 21:50:00|7473.1|7469.1|7472.4|7468.4|7473.1|7469.1|7472.4|7468.4|0
1635198900000|2021-10-25 21:55:00|7472.5|7468.5|7473.4|7469.4|7473.4|7469.4|7472.5|7468.5|0
1635199200000|2021-10-25 22:00:00|7474.1|7470.1|7473.3|7469.3|7475|7471|7470.7|7466.7|0
1635199500000|2021-10-25 22:05:00|7473.1|7469.1|7473|7469|7474.6|7470.6|7472.1|7468.1|0
1635199800000|2021-10-25 22:10:00|7472.6|7468.6|7474.4|7470.4|7474.4|7470.4|7472.6|7468.6|0
1635200100000|2021-10-25 22:15:00|7474.6|7470.6|7475.9|7471.9|7476.4|7472.4|7474.6|7470.6|0
1635200400000|2021-10-25 22:20:00|7476.4|7472.4|7477.7|7473.7|7477.7|7473.7|7475.9|7471.9|0
1635200700000|2021-10-25 22:25:00|7478.1|7474.1|7476.5|7472.5|7478.1|7474.1|7476.5|7472.5|0
1635201000000|2021-10-25 22:30:00|7476.2|7472.2|7473.9|7469.9|7476.5|7472.5|7473.9|7469.9|0
1635201300000|2021-10-25 22:35:00|7473.5|7469.5|7473.1|7469.1|7473.9|7469.9|7472.8|7468.8|0
1635201600000|2021-10-25 22:40:00|7473.6|7469.6|7474|7470|7474.4|7470.4|7472.7|7468.7|0
1635201900000|2021-10-25 22:45:00|7473.6|7469.6|7466|7462|7474|7470|7466|7462|0
1635202200000|2021-10-25 22:50:00|7464|7460|7463.1|7461.1|7469.1|7467.1|7454.6|7452.6|481
1635202500000|2021-10-25 22:55:00|7462.6|7460.6|7457.1|7455.1|7462.6|7460.6|7455.1|7453.1|252
1635202800000|2021-10-25 23:00:00|7456.6|7454.6|7458.1|7457.1|7460.6|7459.6|7452.6|7451.6|313
1635203100000|2021-10-25 23:05:00|7457.6|7456.6|7464.1|7463.1|7465.6|7464.6|7457.6|7456.6|278
1635203400000|2021-10-25 23:10:00|7463.6|7462.6|7459.6|7458.6|7465.6|7464.6|7458.6|7457.6|242
1635203700000|2021-10-25 23:15:00|7460.1|7459.1|7455.1|7454.1|7461.6|7460.6|7453.6|7452.6|259
1635204000000|2021-10-25 23:20:00|7454.6|7453.6|7453.6|7452.6|7456.6|7455.6|7449.6|7448.6|331
1635204300000|2021-10-25 23:25:00|7454.1|7453.1|7454.1|7453.1|7465.6|7464.6|7454.1|7453.1|202
1635204600000|2021-10-25 23:30:00|7454.6|7453.6|7462.6|7461.6|7463.6|7462.6|7453.6|7452.6|147
1635204900000|2021-10-25 23:35:00|7462.1|7461.1|7460.1|7459.1|7462.1|7461.1|7456.6|7455.6|93
1635205200000|2021-10-25 23:40:00|7460.6|7459.6|7461.1|7460.1|7462.1|7461.1|7459.6|7458.6|59
1635205500000|2021-10-25 23:45:00|7460.6|7459.6|7460.1|7459.1|7461.6|7460.6|7458.6|7457.6|94
1635205800000|2021-10-25 23:50:00|7459.6|7458.6|7454.1|7453.1|7461.1|7460.1|7453.6|7452.6|166
1635206100000|2021-10-25 23:55:00|7454.6|7453.6|7454.6|7453.6|7455.6|7454.6|7452.6|7451.6|140
1635206400000|2021-10-26 00:00:00|7455.6|7454.6|7450.6|7449.6|7457.1|7456.1|7449.1|7448.1|293
1635206700000|2021-10-26 00:05:00|7451.1|7450.1|7466.1|7465.1|7469.6|7468.6|7451.1|7450.1|551
1635207000000|2021-10-26 00:10:00|7465.6|7464.6|7464.1|7463.1|7467.6|7466.6|7461.6|7460.6|216
1635207300000|2021-10-26 00:15:00|7463.6|7462.6|7465.6|7464.6|7468.6|7467.6|7463.6|7462.6|253
1635207600000|2021-10-26 00:20:00|7465.1|7464.1|7458.6|7457.6|7469.6|7468.6|7458.1|7457.1|277
1635207900000|2021-10-26 00:25:00|7459.1|7458.1|7456.6|7455.6|7460.1|7459.1|7454.6|7453.6|289
1635208200000|2021-10-26 00:30:00|7457.1|7456.1|7450.6|7449.6|7458.6|7457.6|7450.6|7449.6|300
1635208500000|2021-10-26 00:35:00|7451.1|7450.1|7449.6|7448.6|7454.1|7453.1|7449.6|7448.6|158
1635208800000|2021-10-26 00:40:00|7450.1|7449.1|7454.6|7453.6|7455.6|7454.6|7446.6|7445.6|181
1635209100000|2021-10-26 00:45:00|7454.1|7453.1|7454.6|7453.6|7458.6|7457.6|7454.1|7453.1|190
1635209400000|2021-10-26 00:50:00|7455.1|7454.1|7454.1|7453.1|7457.6|7456.6|7452.6|7451.6|99
1635209700000|2021-10-26 00:55:00|7454.6|7453.6|7454.1|7453.1|7459.6|7458.6|7454.1|7453.1|113
1635210000000|2021-10-26 01:00:00|7454.6|7453.6|7458.1|7457.1|7459.1|7458.1|7452.1|7451.1|175
1635210300000|2021-10-26 01:05:00|7457.6|7456.6|7457.6|7456.6|7459.6|7458.6|7456.6|7455.6|111
1635210600000|2021-10-26 01:10:00|7457.1|7456.1|7461.1|7460.1|7462.6|7461.6|7456.6|7455.6|146
1635210900000|2021-10-26 01:15:00|7460.6|7459.6|7457.1|7456.1|7461.6|7460.6|7455.6|7454.6|188
1635211200000|2021-10-26 01:20:00|7456.6|7455.6|7455.6|7454.6|7457.6|7456.6|7453.6|7452.6|186
1635211500000|2021-10-26 01:25:00|7454.6|7453.6|7451.6|7450.6|7454.6|7453.6|7451.1|7450.1|112
1635211800000|2021-10-26 01:30:00|7451.1|7450.1|7450.6|7449.6|7452.6|7451.6|7450.1|7449.1|127
1635212100000|2021-10-26 01:35:00|7451.1|7450.1|7451.6|7450.6|7455.6|7454.6|7450.6|7449.6|115
1635212400000|2021-10-26 01:40:00|7452.1|7451.1|7454.6|7453.6|7456.6|7455.6|7451.1|7450.1|154
1635212700000|2021-10-26 01:45:00|7455.1|7454.1|7450.6|7449.6|7455.6|7454.6|7450.6|7449.6|108
1635213000000|2021-10-26 01:50:00|7451.6|7450.6|7450.6|7449.6|7453.6|7452.6|7449.6|7448.6|103
1635213300000|2021-10-26 01:55:00|7451.6|7450.6|7449.6|7448.6|7452.6|7451.6|7449.6|7448.6|68
1635213600000|2021-10-26 02:00:00|7449.1|7448.1|7450.6|7449.6|7451.6|7450.6|7446.6|7445.6|211
1635213900000|2021-10-26 02:05:00|7450.1|7449.1|7450.6|7449.6|7451.1|7450.1|7448.6|7447.6|92
1635214200000|2021-10-26 02:10:00|7451.6|7450.6|7446.6|7445.6|7451.6|7450.6|7446.1|7445.1|137
1635214500000|2021-10-26 02:15:00|7446.1|7445.1|7446.1|7445.1|7446.6|7445.6|7443.6|7442.6|315
1635214800000|2021-10-26 02:20:00|7445.6|7444.6|7448.6|7447.6|7449.1|7448.1|7445.1|7444.1|101
1635215100000|2021-10-26 02:25:00|7449.1|7448.1|7449.6|7448.6|7450.6|7449.6|7448.6|7447.6|120
1635215400000|2021-10-26 02:30:00|7448.6|7447.6|7449.6|7448.6|7452.6|7451.6|7448.6|7447.6|130
1635215700000|2021-10-26 02:35:00|7448.6|7447.6|7451.6|7450.6|7452.6|7451.6|7448.6|7447.6|105
1635216000000|2021-10-26 02:40:00|7450.6|7449.6|7447.6|7446.6|7450.6|7449.6|7447.6|7446.6|122
1635216300000|2021-10-26 02:45:00|7447.1|7446.1|7445.6|7444.6|7447.6|7446.6|7444.6|7443.6|74
1635216600000|2021-10-26 02:50:00|7446.1|7445.1|7448.1|7447.1|7450.6|7449.6|7446.1|7445.1|122
1635216900000|2021-10-26 02:55:00|7448.6|7447.6|7446.6|7445.6|7449.6|7448.6|7446.6|7445.6|123
1635217200000|2021-10-26 03:00:00|7447.6|7446.6|7448.6|7447.6|7449.1|7448.1|7446.6|7445.6|203
1635217500000|2021-10-26 03:05:00|7449.1|7448.1|7448.6|7447.6|7451.6|7450.6|7448.6|7447.6|250
1635217800000|2021-10-26 03:10:00|7449.6|7448.6|7450.6|7449.6|7450.6|7449.6|7448.6|7447.6|109
1635218100000|2021-10-26 03:15:00|7449.6|7448.6|7449.6|7448.6|7452.6|7451.6|7449.6|7448.6|286
1635218400000|2021-10-26 03:20:00|7450.1|7449.1|7446.6|7445.6|7450.6|7449.6|7446.6|7445.6|196
1635218700000|2021-10-26 03:25:00|7446.1|7445.1|7446.6|7445.6|7447.6|7446.6|7446.1|7445.1|147
1635219000000|2021-10-26 03:30:00|7447.1|7446.1|7445.6|7444.6|7447.1|7446.1|7444.6|7443.6|149
1635219300000|2021-10-26 03:35:00|7446.1|7445.1|7442.6|7441.6|7447.1|7446.1|7442.6|7441.6|248
1635219600000|2021-10-26 03:40:00|7442.1|7441.1|7444.6|7443.6|7445.6|7444.6|7441.6|7440.6|245
1635219900000|2021-10-26 03:45:00|7444.1|7443.1|7443.6|7442.6|7445.6|7444.6|7443.6|7442.6|90
1635220200000|2021-10-26 03:50:00|7444.6|7443.6|7443.6|7442.6|7444.6|7443.6|7443.6|7442.6|79
1635220500000|2021-10-26 03:55:00|7443.1|7442.1|7437.6|7436.6|7443.6|7442.6|7437.6|7436.6|309
1635220800000|2021-10-26 04:00:00|7437.1|7436.1|7441.6|7440.6|7441.6|7440.6|7436.6|7435.6|272
1635221100000|2021-10-26 04:05:00|7441.1|7440.1|7442.6|7441.6|7442.6|7441.6|7439.6|7438.6|85
1635221400000|2021-10-26 04:10:00|7442.1|7441.1|7441.6|7440.6|7443.6|7442.6|7441.6|7440.6|143
1635221700000|2021-10-26 04:15:00|7440.6|7439.6|7436.6|7435.6|7442.1|7441.1|7436.6|7435.6|180
1635222000000|2021-10-26 04:20:00|7437.6|7436.6|7437.1|7436.1|7439.6|7438.6|7436.1|7435.1|229
1635222300000|2021-10-26 04:25:00|7436.6|7435.6|7436.6|7435.6|7438.6|7437.6|7436.6|7435.6|174
1635222600000|2021-10-26 04:30:00|7435.6|7434.6|7437.1|7436.1|7439.6|7438.6|7435.1|7434.1|386
1635222900000|2021-10-26 04:35:00|7437.6|7436.6|7436.6|7435.6|7438.1|7437.1|7436.1|7435.1|144
1635223200000|2021-10-26 04:40:00|7437.1|7436.1|7439.6|7438.6|7439.6|7438.6|7436.6|7435.6|228
1635223500000|2021-10-26 04:45:00|7439.1|7438.1|7439.6|7438.6|7440.1|7439.1|7437.6|7436.6|171
1635223800000|2021-10-26 04:50:00|7440.1|7439.1|7436.6|7435.6|7440.1|7439.1|7436.6|7435.6|246
1635224100000|2021-10-26 04:55:00|7436.1|7435.1|7439.6|7438.6|7440.6|7439.6|7435.6|7434.6|443
1635224400000|2021-10-26 05:00:00|7440.1|7438.1|7442.1|7440.1|7444.1|7442.1|7438.1|7436.1|653
1635224700000|2021-10-26 05:05:00|7443.1|7441.1|7440.1|7438.1|7443.6|7441.6|7438.1|7436.1|967
1635225000000|2021-10-26 05:10:00|7441.1|7439.1|7441.1|7439.1|7443.1|7441.1|7439.1|7437.1|464
1635225300000|2021-10-26 05:15:00|7440.6|7438.6|7438.1|7436.1|7441.1|7439.1|7436.6|7434.6|400
1635225600000|2021-10-26 05:20:00|7438.6|7436.6|7443.1|7441.1|7443.1|7441.1|7438.6|7436.6|266
1635225900000|2021-10-26 05:25:00|7442.6|7440.6|7443.6|7441.6|7443.6|7441.6|7439.1|7437.1|305
1635226200000|2021-10-26 05:30:00|7442.6|7438.6|7442.1|7438.1|7442.6|7438.6|7440.6|7436.6|0
1635226500000|2021-10-26 05:35:00|7441.7|7437.7|7441.5|7437.5|7442.2|7438.2|7440.9|7436.9|0
1635226800000|2021-10-26 05:40:00|7441.2|7437.2|7442.1|7438.1|7442.6|7438.6|7440.4|7436.4|0
1635227100000|2021-10-26 05:45:00|7441.7|7437.7|7440.8|7436.8|7442.5|7438.5|7440.8|7436.8|0
1635227400000|2021-10-26 05:50:00|7441.2|7437.2|7441.7|7437.7|7443.4|7439.4|7440.8|7436.8|0
1635227700000|2021-10-26 05:55:00|7441.6|7437.6|7440|7436|7441.6|7437.6|7439.1|7435.1|0
1635228000000|2021-10-26 06:00:00|7440.4|7436.4|7441.5|7437.5|7441.9|7437.9|7438.8|7434.8|0
1635228300000|2021-10-26 06:05:00|7441.4|7437.4|7442.1|7438.1|7442.9|7438.9|7440|7436|0
1635228600000|2021-10-26 06:10:00|7444.1|7441.1|7443.6|7440.6|7446.1|7443.1|7442.6|7439.6|120
1635228900000|2021-10-26 06:15:00|7444.1|7441.1|7446.6|7443.6|7448.6|7445.6|7444.1|7441.1|57
1635229200000|2021-10-26 06:20:00|7447.1|7444.1|7445.6|7442.6|7447.6|7444.6|7445.1|7442.1|40
1635229500000|2021-10-26 06:25:00|7446.1|7443.1|7447.6|7444.6|7448.6|7445.6|7445.6|7442.6|29
1635229800000|2021-10-26 06:30:00|7448.1|7445.1|7449.6|7446.6|7449.6|7446.6|7447.6|7444.6|48
1635230100000|2021-10-26 06:35:00|7449.1|7446.1|7448.6|7445.6|7449.6|7446.6|7447.6|7444.6|35
1635230400000|2021-10-26 06:40:00|7448.1|7445.1|7450.6|7447.6|7450.6|7447.6|7446.6|7443.6|104
1635230700000|2021-10-26 06:45:00|7451.6|7448.6|7450.6|7447.6|7452.6|7449.6|7450.6|7447.6|38
1635231000000|2021-10-26 06:50:00|7451.1|7448.1|7450.6|7447.6|7451.6|7448.6|7450.6|7447.6|12
1635231300000|2021-10-26 06:55:00|7449.6|7446.6|7447.6|7444.6|7450.6|7447.6|7447.6|7444.6|37
1635231600000|2021-10-26 07:00:00|7448.1|7445.1|7450.6|7447.6|7452.6|7449.6|7446.6|7443.6|66
1635231900000|2021-10-26 07:05:00|7450.1|7447.1|7448.1|7445.1|7451.1|7448.1|7446.1|7443.1|93
1635232200000|2021-10-26 07:10:00|7447.6|7444.6|7449.6|7446.6|7450.6|7447.6|7445.6|7442.6|94
1635232500000|2021-10-26 07:15:00|7450.1|7447.1|7450.6|7447.6|7451.6|7448.6|7449.6|7446.6|35
1635232800000|2021-10-26 07:20:00|7450.1|7447.1|7454.6|7451.6|7454.6|7451.6|7450.1|7447.1|49
1635233100000|2021-10-26 07:25:00|7454.1|7451.1|7453.6|7450.6|7455.6|7452.6|7453.6|7450.6|102
1635233400000|2021-10-26 07:30:00|7453.1|7450.1|7453.6|7450.6|7454.6|7451.6|7450.6|7447.6|40
1635233700000|2021-10-26 07:35:00|7454.1|7451.1|7452.6|7449.6|7454.1|7451.1|7450.6|7447.6|123
1635234000000|2021-10-26 07:40:00|7452.1|7449.1|7456.1|7453.1|7456.6|7453.6|7452.1|7449.1|117
1635234300000|2021-10-26 07:45:00|7456.6|7453.6|7459.6|7456.6|7460.1|7457.1|7456.1|7453.1|54
1635234600000|2021-10-26 07:50:00|7459.1|7456.1|7459.6|7456.6|7461.6|7458.6|7458.6|7455.6|47
1635234900000|2021-10-26 07:55:00|7460.1|7457.1|7460.6|7457.6|7461.6|7458.6|7458.6|7455.6|32
1635235200000|2021-10-26 08:00:00|7461.1|7458.1|7463.6|7460.6|7463.6|7460.6|7460.6|7457.6|47
1635235500000|2021-10-26 08:05:00|7462.6|7459.6|7463.6|7460.6|7464.6|7461.6|7462.6|7459.6|65
1635235800000|2021-10-26 08:10:00|7464.1|7461.1|7464.1|7461.1|7465.6|7462.6|7463.6|7460.6|46
1635236100000|2021-10-26 08:15:00|7464.6|7461.6|7465.6|7462.6|7466.6|7463.6|7464.6|7461.6|47
1635236400000|2021-10-26 08:20:00|7466.1|7463.1|7467.6|7464.6|7469.6|7466.6|7465.6|7462.6|98
1635236700000|2021-10-26 08:25:00|7467.1|7464.1|7464.6|7461.6|7467.6|7464.6|7464.6|7461.6|56
1635237000000|2021-10-26 08:30:00|7465.1|7462.1|7465.6|7462.6|7466.1|7463.1|7464.6|7461.6|33
1635237300000|2021-10-26 08:35:00|7465.1|7462.1|7463.6|7460.6|7465.6|7462.6|7461.6|7458.6|93
1635237600000|2021-10-26 08:40:00|7464.1|7461.1|7464.6|7461.6|7465.1|7462.1|7462.1|7459.1|47
1635237900000|2021-10-26 08:45:00|7465.1|7462.1|7466.1|7463.1|7466.6|7463.6|7464.6|7461.6|57
1635238200000|2021-10-26 08:50:00|7466.6|7463.6|7466.1|7463.1|7466.6|7463.6|7464.6|7461.6|28
1635238500000|2021-10-26 08:55:00|7466.6|7463.6|7465.6|7462.6|7466.6|7463.6|7465.6|7462.6|22
1635238800000|2021-10-26 09:00:00|7466.1|7463.1|7463.6|7460.6|7466.6|7463.6|7462.6|7459.6|35
1635239100000|2021-10-26 09:05:00|7463.1|7460.1|7464.6|7461.6|7465.6|7462.6|7462.6|7459.6|23
1635239400000|2021-10-26 09:10:00|7465.6|7462.6|7465.1|7462.1|7465.6|7462.6|7464.6|7461.6|26
1635239700000|2021-10-26 09:15:00|7464.6|7461.6|7464.6|7461.6|7465.6|7462.6|7463.6|7460.6|17
1635240000000|2021-10-26 09:20:00|7465.1|7462.1|7463.6|7460.6|7465.1|7462.1|7463.6|7460.6|16
1635240300000|2021-10-26 09:25:00|7464.6|7461.6|7463.6|7460.6|7465.1|7462.1|7463.6|7460.6|18
1635240600000|2021-10-26 09:30:00|||||||||9
1635240900000|2021-10-26 09:35:00|7464.1|7461.1|7462.6|7459.6|7464.6|7461.6|7462.6|7459.6|40
1635241200000|2021-10-26 09:40:00|7462.1|7459.1|7462.6|7459.6|7463.1|7460.1|7460.6|7457.6|36
1635241500000|2021-10-26 09:45:00|7463.1|7460.1|7464.6|7461.6|7464.6|7461.6|7462.1|7459.1|50
1635241800000|2021-10-26 09:50:00|7465.1|7462.1|7466.6|7463.6|7466.6|7463.6|7465.1|7462.1|60
1635242100000|2021-10-26 09:55:00|7467.1|7464.1|7468.6|7465.6|7468.6|7465.6|7466.6|7463.6|19
1635242400000|2021-10-26 10:00:00|7468.1|7465.1|7468.1|7465.1|7469.1|7466.1|7467.6|7464.6|26
1635242700000|2021-10-26 10:05:00|7468.6|7465.6|7466.6|7463.6|7468.6|7465.6|7465.6|7462.6|40
1635243000000|2021-10-26 10:10:00|7466.1|7463.1|7465.6|7462.6|7466.6|7463.6|7464.6|7461.6|52
1635243300000|2021-10-26 10:15:00|7466.1|7463.1|7466.6|7463.6|7467.1|7464.1|7465.6|7462.6|12
1635243600000|2021-10-26 10:20:00|7466.1|7463.1|7464.6|7461.6|7466.1|7463.1|7464.6|7461.6|15
1635243900000|2021-10-26 10:25:00|7463.6|7460.6|7463.6|7460.6|7464.6|7461.6|7463.6|7460.6|19
1635244200000|2021-10-26 10:30:00|7464.1|7461.1|7464.6|7461.6|7464.6|7461.6|7463.6|7460.6|11
1635244500000|2021-10-26 10:35:00|7465.1|7462.1|7466.6|7463.6|7466.6|7463.6|7464.6|7461.6|0
1635244800000|2021-10-26 10:40:00|7466.1|7463.1|7466.6|7463.6|7466.6|7463.6|7465.6|7462.6|15
1635245100000|2021-10-26 10:45:00|7466.1|7463.1|7466.6|7463.6|7467.1|7464.1|7465.6|7462.6|21
1635245400000|2021-10-26 10:50:00|7467.1|7464.1|7467.6|7464.6|7467.6|7464.6|7466.6|7463.6|7
1635245700000|2021-10-26 10:55:00|7467.1|7464.1|7466.6|7463.6|7467.1|7464.1|7465.6|7462.6|16
1635246000000|2021-10-26 11:00:00|7466.1|7463.1|7465.6|7462.6|7466.1|7463.1|7465.6|7462.6|4
1635246300000|2021-10-26 11:05:00|7465.1|7462.1|7464.6|7461.6|7465.6|7462.6|7464.6|7461.6|4
1635246600000|2021-10-26 11:10:00|7465.1|7462.1|7463.6|7460.6|7465.1|7462.1|7463.6|7460.6|12
1635246900000|2021-10-26 11:15:00|7463.1|7460.1|7463.6|7460.6|7464.6|7461.6|7463.1|7460.1|21
1635247200000|2021-10-26 11:20:00|7463.1|7460.1|7464.6|7461.6|7465.1|7462.1|7463.1|7460.1|21
1635247500000|2021-10-26 11:25:00|7464.1|7461.1|7465.6|7462.6|7465.6|7462.6|7464.1|7461.1|13
1635247800000|2021-10-26 11:30:00|7465.1|7462.1|7464.6|7461.6|7465.6|7462.6|7463.6|7460.6|20
1635248100000|2021-10-26 11:35:00|7465.1|7462.1|7466.1|7463.1|7466.1|7463.1|7464.6|7461.6|15
1635248400000|2021-10-26 11:40:00|7466.6|7463.6|7465.6|7462.6|7466.6|7463.6|7465.6|7462.6|17
1635248700000|2021-10-26 11:45:00|7465.1|7462.1|7463.6|7460.6|7465.6|7462.6|7463.6|7460.6|17
1635249000000|2021-10-26 11:50:00|7464.6|7461.6|7463.1|7460.1|7464.6|7461.6|7462.1|7459.1|11
1635249300000|2021-10-26 11:55:00|7463.6|7460.6|7463.1|7460.1|7464.1|7461.1|7462.6|7459.6|8
1635249600000|2021-10-26 12:00:00|7462.6|7459.6|7463.1|7460.1|7464.6|7461.6|7462.6|7459.6|9
1635249900000|2021-10-26 12:05:00|7463.6|7460.6|7464.6|7461.6|7464.6|7461.6|7462.6|7459.6|1
1635250200000|2021-10-26 12:10:00|7465.1|7462.1|7465.6|7462.6|7465.6|7462.6|7464.6|7461.6|3
1635250500000|2021-10-26 12:15:00|7466.6|7463.6|7464.1|7461.1|7466.6|7463.6|7464.1|7461.1|18
1635250800000|2021-10-26 12:20:00|7463.6|7460.6|7462.6|7459.6|7463.6|7460.6|7461.6|7458.6|14
1635251100000|2021-10-26 12:25:00|7463.1|7460.1|7463.6|7460.6|7463.6|7460.6|7462.6|7459.6|5
1635251400000|2021-10-26 12:30:00|7463.1|7460.1|7463.1|7460.1|7463.6|7460.6|7462.6|7459.6|7
1635251700000|2021-10-26 12:35:00|7462.6|7459.6|7462.6|7459.6|7463.6|7460.6|7461.6|7458.6|18
1635252000000|2021-10-26 12:40:00|7463.1|7460.1|7462.6|7459.6|7463.6|7460.6|7462.6|7459.6|4
1635252300000|2021-10-26 12:45:00|7462.1|7459.1|7461.1|7458.1|7462.1|7459.1|7461.1|7458.1|30
1635252600000|2021-10-26 12:50:00|7460.6|7457.6|7460.6|7457.6|7460.6|7457.6|7458.6|7455.6|44
1635252900000|2021-10-26 12:55:00|7461.1|7458.1|7463.6|7460.6|7463.6|7460.6|7460.1|7457.1|41
1635253200000|2021-10-26 13:00:00|7464.1|7461.1|7463.6|7460.6|7464.6|7461.6|7462.6|7459.6|23
1635253500000|2021-10-26 13:05:00|7463.1|7460.1|7461.6|7458.6|7463.6|7460.6|7460.6|7457.6|11
1635253800000|2021-10-26 13:10:00|7461.1|7458.1|7460.6|7457.6|7461.1|7458.1|7458.6|7455.6|47
1635254100000|2021-10-26 13:15:00|7460.1|7457.1|7460.6|7457.6|7462.1|7459.1|7459.6|7456.6|12
1635254400000|2021-10-26 13:20:00|7461.1|7458.1|7460.6|7457.6|7461.6|7458.6|7460.6|7457.6|8
1635254700000|2021-10-26 13:25:00|7461.1|7458.1|7461.6|7458.6|7462.1|7459.1|7460.6|7457.6|11
1635255000000|2021-10-26 13:30:00|7462.1|7459.1|7459.6|7456.6|7462.6|7459.6|7457.6|7454.6|69
1635255300000|2021-10-26 13:35:00|7460.1|7457.1|7455.6|7452.6|7461.1|7458.1|7455.1|7452.1|94
1635255600000|2021-10-26 13:40:00|7455.1|7452.1|7456.6|7453.6|7458.6|7455.6|7454.6|7451.6|123
1635255900000|2021-10-26 13:45:00|7457.1|7454.1|7455.6|7452.6|7459.1|7456.1|7453.6|7450.6|117
1635256200000|2021-10-26 13:50:00|7455.1|7452.1|7454.6|7451.6|7456.1|7453.1|7453.6|7450.6|58
1635256500000|2021-10-26 13:55:00|7455.1|7452.1|7454.6|7451.6|7455.6|7452.6|7453.6|7450.6|42
1635256800000|2021-10-26 14:00:00|7455.1|7452.1|7458.1|7455.1|7459.1|7456.1|7455.1|7452.1|65
1635257100000|2021-10-26 14:05:00|7457.6|7454.6|7457.6|7454.6|7459.6|7456.6|7456.6|7453.6|39
1635257400000|2021-10-26 14:10:00|7457.1|7454.1|7459.6|7456.6|7461.1|7458.1|7456.6|7453.6|40
1635257700000|2021-10-26 14:15:00|7460.1|7457.1|7459.6|7456.6|7462.1|7459.1|7457.1|7454.1|94
1635258000000|2021-10-26 14:20:00|7458.6|7455.6|7459.1|7456.1|7460.6|7457.6|7457.6|7454.6|34
1635258300000|2021-10-26 14:25:00|7458.6|7455.6|7460.1|7457.1|7460.6|7457.6|7456.6|7453.6|91
1635258600000|2021-10-26 14:30:00|7459.6|7456.6|7460.6|7457.6|7460.6|7457.6|7455.6|7452.6|90
1635258900000|2021-10-26 14:35:00|7460.1|7457.1|7459.6|7456.6|7462.6|7459.6|7459.6|7456.6|41
1635259200000|2021-10-26 14:40:00|7460.6|7457.6|7459.6|7456.6|7461.6|7458.6|7459.6|7456.6|74
1635259500000|2021-10-26 14:45:00|7460.1|7457.1|7459.6|7456.6|7461.1|7458.1|7458.6|7455.6|35
1635259800000|2021-10-26 14:50:00|7459.1|7456.1|7462.6|7459.6|7463.1|7460.1|7458.6|7455.6|58
1635260100000|2021-10-26 14:55:00|7463.1|7460.1|7462.6|7459.6|7464.6|7461.6|7461.6|7458.6|71
1635260400000|2021-10-26 15:00:00|7463.6|7460.6|7462.1|7459.1|7465.1|7462.1|7461.6|7458.6|104
1635260700000|2021-10-26 15:05:00|7461.6|7458.6|7465.6|7462.6|7465.6|7462.6|7461.6|7458.6|81
1635261000000|2021-10-26 15:10:00|7466.1|7463.1|7466.1|7463.1|7467.1|7464.1|7465.6|7462.6|32
1635261300000|2021-10-26 15:15:00|7466.6|7463.6|7463.1|7460.1|7467.6|7464.6|7462.6|7459.6|16
1635261600000|2021-10-26 15:20:00|7463.6|7460.6|7462.6|7459.6|7464.6|7461.6|7462.1|7459.1|43
1635261900000|2021-10-26 15:25:00|7462.1|7459.1|7464.6|7461.6|7464.6|7461.6|7461.6|7458.6|48
1635262200000|2021-10-26 15:30:00|7465.1|7462.1|7458.6|7455.6|7466.6|7463.6|7458.1|7455.1|60
1635262500000|2021-10-26 15:35:00|7459.1|7456.1|7461.6|7458.6|7462.6|7459.6|7457.6|7454.6|48
1635262800000|2021-10-26 15:40:00|7462.1|7459.1|7460.6|7457.6|7462.1|7459.1|7460.6|7457.6|30
1635263100000|2021-10-26 15:45:00|7460.1|7457.1|7459.6|7456.6|7460.6|7457.6|7458.6|7455.6|31
1635263400000|2021-10-26 15:50:00|7459.1|7456.1|7458.1|7455.1|7459.6|7456.6|7457.6|7454.6|30
1635263700000|2021-10-26 15:55:00|7457.6|7454.6|7454.6|7451.6|7458.1|7455.1|7454.1|7451.1|20
1635264000000|2021-10-26 16:00:00|7454.1|7451.1|7450.6|7447.6|7455.1|7452.1|7450.6|7447.6|28
1635264300000|2021-10-26 16:05:00|7450.1|7447.1|7450.6|7447.6|7451.6|7448.6|7449.6|7446.6|20
1635264600000|2021-10-26 16:10:00|7451.1|7448.1|7452.6|7449.6|7452.6|7449.6|7450.1|7447.1|7
1635264900000|2021-10-26 16:15:00|7453.1|7450.1|7452.6|7449.6|7454.1|7451.1|7451.1|7448.1|10
1635265200000|2021-10-26 16:20:00|7452.1|7449.1|7452.6|7449.6|7452.6|7449.6|7450.6|7447.6|14
1635265500000|2021-10-26 16:25:00|7452.1|7449.1|7449.6|7446.6|7453.1|7450.1|7449.6|7446.6|10
1635265800000|2021-10-26 16:30:00|7449.1|7446.1|7450.1|7447.1|7451.1|7448.1|7448.6|7445.6|10
1635266100000|2021-10-26 16:35:00|7450.6|7447.6|7446.1|7443.1|7450.6|7447.6|7445.6|7442.6|12
1635266400000|2021-10-26 16:40:00|7445.6|7442.6|7444.1|7441.1|7446.1|7443.1|7442.6|7439.6|59
1635266700000|2021-10-26 16:45:00|7443.6|7440.6|7441.6|7438.6|7444.1|7441.1|7438.6|7435.6|34
1635267000000|2021-10-26 16:50:00|7440.6|7437.6|7440.6|7437.6|7442.6|7439.6|7439.6|7436.6|31
1635267300000|2021-10-26 16:55:00|7441.1|7438.1|7444.6|7441.6|7445.6|7442.6|7440.6|7437.6|12
1635267600000|2021-10-26 17:00:00|7444.1|7441.1|7445.1|7442.1|7445.1|7442.1|7442.6|7439.6|14
1635267900000|2021-10-26 17:05:00|7444.6|7441.6|7444.6|7441.6|7446.1|7443.1|7444.6|7441.6|6
1635268200000|2021-10-26 17:10:00|7444.1|7441.1|7442.6|7439.6|7444.6|7441.6|7441.1|7438.1|10
1635268500000|2021-10-26 17:15:00|7443.1|7440.1|7443.6|7440.6|7444.6|7441.6|7442.6|7439.6|18
1635268800000|2021-10-26 17:20:00|7444.1|7441.1|7442.6|7439.6|7444.6|7441.6|7440.6|7437.6|24
1635269100000|2021-10-26 17:25:00|7442.1|7439.1|7444.1|7441.1|7445.1|7442.1|7440.6|7437.6|13
1635269400000|2021-10-26 17:30:00|7443.6|7440.6|7447.1|7444.1|7447.6|7444.6|7443.6|7440.6|11
1635269700000|2021-10-26 17:35:00|7446.6|7443.6|7447.6|7444.6|7448.6|7445.6|7446.6|7443.6|16
1635270000000|2021-10-26 17:40:00|7448.1|7445.1|7445.6|7442.6|7448.1|7445.1|7444.6|7441.6|16
1635270300000|2021-10-26 17:45:00|7445.1|7442.1|7446.6|7443.6|7447.6|7444.6|7444.6|7441.6|14
1635270600000|2021-10-26 17:50:00|7446.1|7443.1|7446.6|7443.6|7447.6|7444.6|7445.6|7442.6|1
1635270900000|2021-10-26 17:55:00|7446.1|7443.1|7447.1|7444.1|7447.6|7444.6|7444.6|7441.6|10
1635271200000|2021-10-26 18:00:00|7447.6|7444.6|7449.6|7446.6|7450.6|7447.6|7447.1|7444.1|2
1635271500000|2021-10-26 18:05:00|7449.1|7446.1|7447.6|7444.6|7449.6|7446.6|7447.1|7444.1|6
1635271800000|2021-10-26 18:10:00|7447.1|7444.1|7448.1|7445.1|7448.1|7445.1|7445.1|7442.1|7
1635272100000|2021-10-26 18:15:00|7447.6|7444.6|7450.6|7447.6|7450.6|7447.6|7447.6|7444.6|3
1635272400000|2021-10-26 18:20:00|7450.1|7447.1|7447.6|7444.6|7450.1|7447.1|7446.6|7443.6|13
1635272700000|2021-10-26 18:25:00|7447.1|7444.1|7444.6|7441.6|7447.6|7444.6|7443.6|7440.6|20
1635273000000|2021-10-26 18:30:00|7445.1|7442.1|7446.6|7443.6|7447.6|7444.6|7444.6|7441.6|10
1635273300000|2021-10-26 18:35:00|7447.1|7444.1|7445.6|7442.6|7447.6|7444.6|7445.6|7442.6|14
1635273600000|2021-10-26 18:40:00|7445.1|7442.1|7445.6|7442.6|7446.6|7443.6|7443.6|7440.6|20
1635273900000|2021-10-26 18:45:00|7445.1|7442.1|7446.1|7443.1|7446.6|7443.6|7444.6|7441.6|9
1635274200000|2021-10-26 18:50:00|7446.6|7443.6|7445.6|7442.6|7446.6|7443.6|7444.6|7441.6|8
1635274500000|2021-10-26 18:55:00|7446.6|7443.6|7449.1|7446.1|7449.6|7446.6|7446.6|7443.6|25
1635274800000|2021-10-26 19:00:00|7448.6|7445.6|7449.6|7446.6|7449.6|7446.6|7447.6|7444.6|17
1635275100000|2021-10-26 19:05:00|7450.1|7447.1|7449.6|7446.6|7450.6|7447.6|7448.6|7445.6|3
1635275400000|2021-10-26 19:10:00|7450.1|7447.1|7447.6|7444.6|7450.1|7447.1|7447.1|7444.1|12
1635275700000|2021-10-26 19:15:00|7448.1|7445.1|7447.6|7444.6|7449.6|7446.6|7446.6|7443.6|10
1635276000000|2021-10-26 19:20:00|7448.1|7445.1|7447.6|7444.6|7449.1|7446.1|7446.6|7443.6|32
1635276300000|2021-10-26 19:25:00|7448.1|7445.1|7446.6|7443.6|7449.6|7446.6|7445.6|7442.6|2
1635276600000|2021-10-26 19:30:00|7446.1|7443.1|7448.6|7445.6|7448.6|7445.6|7445.1|7442.1|20
1635276900000|2021-10-26 19:35:00|7449.1|7446.1|7448.1|7445.1|7450.1|7447.1|7447.6|7444.6|13
1635277200000|2021-10-26 19:40:00|7447.6|7444.6|7450.6|7447.6|7450.6|7447.6|7447.1|7444.1|9
1635277500000|2021-10-26 19:45:00|7450.1|7447.1|7445.1|7442.1|7450.6|7447.6|7445.1|7442.1|10
1635277800000|2021-10-26 19:50:00|7445.6|7442.6|7440.6|7437.6|7445.6|7442.6|7440.1|7437.1|83
1635278100000|2021-10-26 19:55:00|7441.1|7438.1|7444.1|7441.1|7445.1|7442.1|7439.6|7436.6|209
1635278400000|2021-10-26 20:00:00|7440.7|7436.7|7443|7439|7444.5|7440.5|7438.9|7434.9|0
1635278700000|2021-10-26 20:05:00|7443.5|7439.5|7445.1|7441.1|7446.7|7442.7|7443|7439|0
1635279000000|2021-10-26 20:10:00|7444.7|7440.7|7443.6|7439.6|7446.1|7442.1|7442.3|7438.3|0
1635279300000|2021-10-26 20:15:00|7443.2|7439.2|7446|7442|7446.4|7442.4|7442|7438|0
1635279600000|2021-10-26 20:20:00|7445.8|7441.8|7445.3|7441.3|7446.4|7442.4|7444.4|7440.4|0
1635279900000|2021-10-26 20:25:00|7445.1|7441.1|7442.7|7438.7|7445.8|7441.8|7442.7|7438.7|0
1635280200000|2021-10-26 20:30:00|7442.5|7438.5|7442.4|7438.4|7443.5|7439.5|7441.9|7437.9|0
1635280500000|2021-10-26 20:35:00|7442|7438|7441.3|7437.3|7442.4|7438.4|7440.4|7436.4|0
1635280800000|2021-10-26 20:40:00|7442.1|7438.1|7442.3|7438.3|7443.4|7439.4|7441.3|7437.3|0
1635281100000|2021-10-26 20:45:00|7442.7|7438.7|7445.1|7441.1|7445.1|7441.1|7442.3|7438.3|0
1635281400000|2021-10-26 20:50:00|7445.5|7441.5|7441.5|7437.5|7445.5|7441.5|7440.9|7436.9|0
1635281700000|2021-10-26 20:55:00|7441.7|7437.7|7441.9|7437.9|7444.2|7440.2|7440.9|7436.9|0
1635282000000|2021-10-26 21:00:00|7442.5|7438.5|7443.4|7439.4|7443.6|7439.6|7441.9|7437.9|0
1635282300000|2021-10-26 21:05:00|7443.7|7439.7|7441.2|7437.2|7443.9|7439.9|7441.1|7437.1|0
1635282600000|2021-10-26 21:10:00|7442.6|7438.6|7442.5|7438.5|7443.6|7439.6|7442.2|7438.2|0
1635282900000|2021-10-26 21:15:00|7442.4|7438.4|7443.3|7439.3|7443.6|7439.6|7442.4|7438.4|0
1635283200000|2021-10-26 21:20:00|7443.1|7439.1|7443.3|7439.3|7443.3|7439.3|7443.1|7439.1|0
1635283500000|2021-10-26 21:25:00|7443.5|7439.5|7443.6|7439.6|7443.7|7439.7|7443.1|7439.1|0
1635283800000|2021-10-26 21:30:00|7443.8|7439.8|7443.9|7439.9|7444.2|7440.2|7443.5|7439.5|0
1635284100000|2021-10-26 21:35:00|7443.4|7439.4|7443.6|7439.6|7443.8|7439.8|7443.3|7439.3|0
1635284400000|2021-10-26 21:40:00|7443.8|7439.8|7442.8|7438.8|7443.9|7439.9|7442.4|7438.4|0
1635284700000|2021-10-26 21:45:00|7442.9|7438.9|7443.2|7439.2|7443.2|7439.2|7442.9|7438.9|0
1635285000000|2021-10-26 21:50:00|7443.5|7439.5|7443.4|7439.4|7443.5|7439.5|7443.1|7439.1|0
1635285300000|2021-10-26 21:55:00|7443.3|7439.3|7443.4|7439.4|7443.8|7439.8|7442.7|7438.7|0
1635285600000|2021-10-26 22:00:00|7443.9|7439.9|7443.3|7439.3|7446|7442|7442.1|7438.1|0
1635285900000|2021-10-26 22:05:00|7443.8|7439.8|7446.4|7442.4|7446.8|7442.8|7442.6|7438.6|0
1635286200000|2021-10-26 22:10:00|7446.8|7442.8|7448|7444|7448.1|7444.1|7445.9|7441.9|0
1635286500000|2021-10-26 22:15:00|7448.2|7444.2|7449.1|7445.1|7449.1|7445.1|7446.7|7442.7|0
1635286800000|2021-10-26 22:20:00|7449.5|7445.5|7449.3|7445.3|7452.6|7448.6|7448.9|7444.9|0
1635287100000|2021-10-26 22:25:00|7449.5|7445.5|7451.4|7447.4|7452|7448|7448|7444|0
1635287400000|2021-10-26 22:30:00|7451.6|7447.6|7451.4|7447.4|7452.6|7448.6|7450.6|7446.6|0
1635287700000|2021-10-26 22:35:00|7451.6|7447.6|7450.9|7446.9|7452.3|7448.3|7450.9|7446.9|0
1635288000000|2021-10-26 22:40:00|7451.4|7447.4|7452.6|7448.6|7453.4|7449.4|7451.4|7447.4|0
1635288300000|2021-10-26 22:45:00|7452.8|7448.8|7452.6|7448.6|7453.8|7449.8|7447.2|7443.2|0
1635288600000|2021-10-26 22:50:00|7453.1|7451.1|7450.1|7448.1|7453.1|7451.1|7442.1|7440.1|403
1635288900000|2021-10-26 22:55:00|7451.1|7449.1|7446.1|7444.1|7451.1|7449.1|7446.1|7444.1|95
1635289200000|2021-10-26 23:00:00|7445.6|7444.6|7456.1|7455.1|7456.6|7455.6|7441.6|7440.6|357
1635289500000|2021-10-26 23:05:00|7456.6|7455.6|7453.1|7452.1|7456.6|7455.6|7448.1|7447.1|279
1635289800000|2021-10-26 23:10:00|7453.6|7452.6|7454.6|7453.6|7457.6|7456.6|7451.6|7450.6|322
1635290100000|2021-10-26 23:15:00|7454.1|7453.1|7453.6|7452.6|7456.6|7455.6|7449.6|7448.6|268
1635290400000|2021-10-26 23:20:00|7453.1|7452.1|7459.6|7458.6|7461.1|7460.1|7452.6|7451.6|217
1635290700000|2021-10-26 23:25:00|7458.6|7457.6|7463.1|7462.1|7464.6|7463.6|7458.6|7457.6|222
1635291000000|2021-10-26 23:30:00|7463.6|7462.6|7468.6|7467.6|7474.6|7473.6|7463.6|7462.6|597
1635291300000|2021-10-26 23:35:00|7469.1|7468.1|7466.6|7465.6|7471.6|7470.6|7466.6|7465.6|258
1635291600000|2021-10-26 23:40:00|7467.1|7466.1|7462.1|7461.1|7468.1|7467.1|7461.6|7460.6|207
1635291900000|2021-10-26 23:45:00|7462.6|7461.6|7466.1|7465.1|7467.6|7466.6|7462.1|7461.1|160
1635292200000|2021-10-26 23:50:00|7465.6|7464.6|7465.6|7464.6|7468.6|7467.6|7462.1|7461.1|216
1635292500000|2021-10-26 23:55:00|7465.1|7464.1|7464.6|7463.6|7468.1|7467.1|7463.6|7462.6|246
1635292800000|2021-10-27 00:00:00|7465.1|7464.1|7447.6|7446.6|7466.6|7465.6|7445.6|7444.6|747
1635293100000|2021-10-27 00:05:00|7448.1|7447.1|7444.6|7443.6|7449.1|7448.1|7440.6|7439.6|390
1635293400000|2021-10-27 00:10:00|7444.1|7443.1|7442.6|7441.6|7446.6|7445.6|7441.6|7440.6|258
1635293700000|2021-10-27 00:15:00|7443.1|7442.1|7452.6|7451.6|7452.6|7451.6|7443.1|7442.1|311
1635294000000|2021-10-27 00:20:00|7452.1|7451.1|7456.1|7455.1|7456.6|7455.6|7451.6|7450.6|171
1635294300000|2021-10-27 00:25:00|7456.6|7455.6|7463.6|7462.6|7466.6|7465.6|7456.6|7455.6|245
1635294600000|2021-10-27 00:30:00|7463.1|7462.1|7438.6|7437.6|7463.1|7462.1|7435.6|7434.6|435
1635294900000|2021-10-27 00:35:00|7438.1|7437.1|7424.6|7423.6|7440.1|7439.1|7424.6|7423.6|452
1635295200000|2021-10-27 00:40:00|7424.1|7423.1|7434.6|7433.6|7434.6|7433.6|7422.6|7421.6|326
1635295500000|2021-10-27 00:45:00|7434.1|7433.1|7430.6|7429.6|7438.6|7437.6|7430.1|7429.1|365
1635295800000|2021-10-27 00:50:00|7431.6|7430.6|7420.1|7419.1|7431.6|7430.6|7419.6|7418.6|322
1635296100000|2021-10-27 00:55:00|7419.6|7418.6|7422.1|7421.1|7427.6|7426.6|7419.6|7418.6|314
1635296400000|2021-10-27 01:00:00|7421.6|7420.6|7418.6|7417.6|7422.6|7421.6|7412.6|7411.6|432
1635296700000|2021-10-27 01:05:00|7419.6|7418.6|7423.1|7422.1|7424.6|7423.6|7418.6|7417.6|274
1635297000000|2021-10-27 01:10:00|7424.6|7423.6|7428.1|7427.1|7428.6|7427.6|7422.6|7421.6|184
1635297300000|2021-10-27 01:15:00|7427.6|7426.6|7424.6|7423.6|7429.1|7428.1|7424.6|7423.6|201
1635297600000|2021-10-27 01:20:00|7424.1|7423.1|7424.6|7423.6|7426.6|7425.6|7423.1|7422.1|183
1635297900000|2021-10-27 01:25:00|7425.6|7424.6|7427.6|7426.6|7428.6|7427.6|7425.6|7424.6|133
1635298200000|2021-10-27 01:30:00|7427.1|7426.1|7424.6|7423.6|7427.1|7426.1|7424.6|7423.6|185
1635298500000|2021-10-27 01:35:00|7425.6|7424.6|7425.6|7424.6|7426.6|7425.6|7423.6|7422.6|166
1635298800000|2021-10-27 01:40:00|7426.6|7425.6|7420.6|7419.6|7426.6|7425.6|7420.6|7419.6|180
1635299100000|2021-10-27 01:45:00|7420.1|7419.1|7421.6|7420.6|7421.6|7420.6|7415.6|7414.6|196
1635299400000|2021-10-27 01:50:00|7422.1|7421.1|7424.6|7423.6|7424.6|7423.6|7421.6|7420.6|153
1635299700000|2021-10-27 01:55:00|7424.1|7423.1|7428.6|7427.6|7429.6|7428.6|7423.6|7422.6|146
1635300000000|2021-10-27 02:00:00|7429.6|7428.6|7431.6|7430.6|7431.6|7430.6|7429.6|7428.6|207
1635300300000|2021-10-27 02:05:00|7432.6|7431.6|7433.6|7432.6|7433.6|7432.6|7431.6|7430.6|131
1635300600000|2021-10-27 02:10:00|7432.6|7431.6|7437.1|7436.1|7438.1|7437.1|7432.6|7431.6|213
1635300900000|2021-10-27 02:15:00|7437.6|7436.6|7442.6|7441.6|7442.6|7441.6|7437.1|7436.1|207
1635301200000|2021-10-27 02:20:00|7442.1|7441.1|7437.6|7436.6|7442.1|7441.1|7437.6|7436.6|155
1635301500000|2021-10-27 02:25:00|7438.1|7437.1|7438.6|7437.6|7438.6|7437.6|7434.6|7433.6|186
1635301800000|2021-10-27 02:30:00|7438.1|7437.1|7439.6|7438.6|7439.6|7438.6|7435.6|7434.6|95
1635302100000|2021-10-27 02:35:00|7440.1|7439.1|7441.6|7440.6|7441.6|7440.6|7439.6|7438.6|156
1635302400000|2021-10-27 02:40:00|7441.1|7440.1|7443.6|7442.6|7445.6|7444.6|7440.6|7439.6|199
1635302700000|2021-10-27 02:45:00|7444.1|7443.1|7445.6|7444.6|7446.6|7445.6|7443.6|7442.6|104
1635303000000|2021-10-27 02:50:00|7445.1|7444.1|7441.6|7440.6|7446.6|7445.6|7441.6|7440.6|99
1635303300000|2021-10-27 02:55:00|7441.1|7440.1|7443.6|7442.6|7445.6|7444.6|7440.6|7439.6|135
1635303600000|2021-10-27 03:00:00|7443.1|7442.1|7445.6|7444.6|7446.1|7445.1|7441.6|7440.6|124
1635303900000|2021-10-27 03:05:00|7444.6|7443.6|7442.6|7441.6|7444.6|7443.6|7441.6|7440.6|124
1635304200000|2021-10-27 03:10:00|7443.1|7442.1|7445.6|7444.6|7448.6|7447.6|7443.1|7442.1|338
1635304500000|2021-10-27 03:15:00|7446.1|7445.1|7440.1|7439.1|7446.6|7445.6|7438.6|7437.6|103
1635304800000|2021-10-27 03:20:00|7441.1|7440.1|7436.6|7435.6|7441.6|7440.6|7436.6|7435.6|115
1635305100000|2021-10-27 03:25:00|7436.1|7435.1|7439.6|7438.6|7440.1|7439.1|7434.6|7433.6|119
1635305400000|2021-10-27 03:30:00|7439.1|7438.1|7441.6|7440.6|7441.6|7440.6|7437.6|7436.6|108
1635305700000|2021-10-27 03:35:00|7441.1|7440.1|7440.6|7439.6|7441.6|7440.6|7438.6|7437.6|151
1635306000000|2021-10-27 03:40:00|7441.6|7440.6|7438.6|7437.6|7443.6|7442.6|7437.6|7436.6|235
1635306300000|2021-10-27 03:45:00|7439.1|7438.1|7443.6|7442.6|7444.1|7443.1|7438.6|7437.6|118
1635306600000|2021-10-27 03:50:00|7442.6|7441.6|7439.6|7438.6|7444.6|7443.6|7439.6|7438.6|118
1635306900000|2021-10-27 03:55:00|7438.6|7437.6|7440.6|7439.6|7440.6|7439.6|7437.6|7436.6|141
1635307200000|2021-10-27 04:00:00|7441.6|7440.6|7443.6|7442.6|7443.6|7442.6|7439.1|7438.1|169
1635307500000|2021-10-27 04:05:00|7442.6|7441.6|7445.6|7444.6|7445.6|7444.6|7442.6|7441.6|172
1635307800000|2021-10-27 04:10:00|7444.6|7443.6|7443.6|7442.6|7445.1|7444.1|7441.6|7440.6|167
1635308100000|2021-10-27 04:15:00|7442.6|7441.6|7442.6|7441.6|7444.6|7443.6|7441.6|7440.6|176
1635308400000|2021-10-27 04:20:00|7442.1|7441.1|7442.6|7441.6|7444.6|7443.6|7441.6|7440.6|225
1635308700000|2021-10-27 04:25:00|7442.1|7441.1|7445.6|7444.6|7445.6|7444.6|7441.6|7440.6|176
1635309000000|2021-10-27 04:30:00|7446.6|7445.6|7443.6|7442.6|7446.6|7445.6|7442.6|7441.6|326
1635309300000|2021-10-27 04:35:00|7444.6|7443.6|7446.6|7445.6|7446.6|7445.6|7443.6|7442.6|177
1635309600000|2021-10-27 04:40:00|7445.6|7444.6|7444.6|7443.6|7447.1|7446.1|7443.6|7442.6|161
1635309900000|2021-10-27 04:45:00|7445.1|7444.1|7445.6|7444.6|7445.6|7444.6|7443.6|7442.6|200
1635310200000|2021-10-27 04:50:00|7446.6|7445.6|7446.6|7445.6|7447.1|7446.1|7444.6|7443.6|299
1635310500000|2021-10-27 04:55:00|7445.6|7444.6|7446.6|7445.6|7448.6|7447.6|7445.6|7444.6|343
1635310800000|2021-10-27 05:00:00|7447.6|7444.6|7446.1|7444.1|7450.1|7448.1|7444.6|7442.6|537
1635311100000|2021-10-27 05:05:00|7446.6|7444.6|7443.6|7441.6|7449.6|7447.6|7443.6|7441.6|893
1635311400000|2021-10-27 05:10:00|7443.1|7441.1|7447.6|7445.6|7447.6|7445.6|7441.6|7439.6|613
1635311700000|2021-10-27 05:15:00|7447.1|7445.1|7443.6|7441.6|7448.6|7446.6|7443.6|7441.6|284
1635312000000|2021-10-27 05:20:00|7443.1|7441.1|7443.6|7441.6|7444.6|7442.6|7442.6|7440.6|499
1635312300000|2021-10-27 05:25:00|7444.6|7442.6|7444.6|7442.6|7445.6|7443.6|7442.6|7440.6|262
1635312600000|2021-10-27 05:30:00|7446|7442|7445.9|7441.9|7446.3|7442.3|7444.8|7440.8|0
1635312900000|2021-10-27 05:35:00|7446.3|7442.3|7448.1|7444.1|7448.3|7444.3|7444.8|7440.8|0
1635313200000|2021-10-27 05:40:00|7447.7|7443.7|7450.1|7446.1|7451.8|7447.8|7447.6|7443.6|0
1635313500000|2021-10-27 05:45:00|7449.7|7445.7|7449.6|7445.6|7450.1|7446.1|7449.2|7445.2|0
1635313800000|2021-10-27 05:50:00|7449.7|7445.7|7453.2|7449.2|7453.7|7449.7|7449.6|7445.6|0
1635314100000|2021-10-27 05:55:00|7453|7449|7453|7449|7453.9|7449.9|7452.3|7448.3|0
1635314400000|2021-10-27 06:00:00|7453.3|7449.3|7450.6|7446.6|7454.1|7450.1|7450.2|7446.2|0
1635314700000|2021-10-27 06:05:00|7450.4|7446.4|7449.3|7445.3|7451.9|7447.9|7448.8|7444.8|0
1635315000000|2021-10-27 06:10:00|7447.1|7444.1|7444.1|7441.1|7447.1|7444.1|7442.6|7439.6|96
1635315300000|2021-10-27 06:15:00|7444.6|7441.6|7446.1|7443.1|7446.1|7443.1|7444.1|7441.1|29
1635315600000|2021-10-27 06:20:00|7446.6|7443.6|7446.1|7443.1|7446.6|7443.6|7446.1|7443.1|18
1635315900000|2021-10-27 06:25:00|7445.6|7442.6|7445.1|7442.1|7446.6|7443.6|7445.1|7442.1|13
1635316200000|2021-10-27 06:30:00|7444.6|7441.6|7443.1|7440.1|7445.1|7442.1|7443.1|7440.1|18
1635316500000|2021-10-27 06:35:00|7443.6|7440.6|7444.1|7441.1|7445.1|7442.1|7443.6|7440.6|30
1635316800000|2021-10-27 06:40:00|7443.6|7440.6|7446.1|7443.1|7447.1|7444.1|7443.6|7440.6|49
1635317100000|2021-10-27 06:45:00|7445.1|7442.1|7442.1|7439.1|7445.1|7442.1|7442.1|7439.1|52
1635317400000|2021-10-27 06:50:00|7441.1|7438.1|7441.1|7438.1|7441.1|7438.1|7441.1|7438.1|45
1635317700000|2021-10-27 06:55:00|7440.1|7437.1|7441.1|7438.1|7441.1|7438.1|7440.1|7437.1|50
1635318000000|2021-10-27 07:00:00|7442.1|7439.1|7447.6|7444.6|7448.1|7445.1|7441.1|7438.1|255
1635318300000|2021-10-27 07:05:00|7447.1|7444.1|7446.6|7443.6|7448.6|7445.6|7446.1|7443.1|97
1635318600000|2021-10-27 07:10:00|7446.1|7443.1|7443.1|7440.1|7446.6|7443.6|7441.1|7438.1|46
1635318900000|2021-10-27 07:15:00|7443.6|7440.6|7445.1|7442.1|7446.6|7443.6|7442.1|7439.1|102
1635319200000|2021-10-27 07:20:00|7446.1|7443.1|7442.1|7439.1|7446.1|7443.1|7442.1|7439.1|33
1635319500000|2021-10-27 07:25:00|7441.6|7438.6|7441.1|7438.1|7443.1|7440.1|7441.1|7438.1|55
1635319800000|2021-10-27 07:30:00|7440.6|7437.6|7445.1|7442.1|7445.1|7442.1|7440.6|7437.6|71
1635320100000|2021-10-27 07:35:00|7444.6|7441.6|7441.6|7438.6|7444.6|7441.6|7441.1|7438.1|20
1635320400000|2021-10-27 07:40:00|7442.1|7439.1|7442.6|7439.6|7443.1|7440.1|7441.1|7438.1|32
1635320700000|2021-10-27 07:45:00|7442.1|7439.1|7444.1|7441.1|7444.1|7441.1|7441.1|7438.1|40
1635321000000|2021-10-27 07:50:00|7444.6|7441.6|7447.1|7444.1|7447.1|7444.1|7444.1|7441.1|27
1635321300000|2021-10-27 07:55:00|7446.6|7443.6|7450.1|7447.1|7450.1|7447.1|7446.6|7443.6|46
1635321600000|2021-10-27 08:00:00|7449.6|7446.6|7450.1|7447.1|7450.1|7447.1|7448.1|7445.1|44
1635321900000|2021-10-27 08:05:00|7449.6|7446.6|7454.1|7451.1|7455.1|7452.1|7449.6|7446.6|63
1635322200000|2021-10-27 08:10:00|7453.6|7450.6|7451.1|7448.1|7453.6|7450.6|7450.1|7447.1|27
1635322500000|2021-10-27 08:15:00|7451.6|7448.6|7448.1|7445.1|7452.1|7449.1|7447.1|7444.1|21
1635322800000|2021-10-27 08:20:00|7448.6|7445.6|7448.1|7445.1|7449.6|7446.6|7448.1|7445.1|10
1635323100000|2021-10-27 08:25:00|7447.6|7444.6|7448.1|7445.1|7448.6|7445.6|7446.6|7443.6|32
1635323400000|2021-10-27 08:30:00|7448.6|7445.6|7447.6|7444.6|7449.1|7446.1|7445.1|7442.1|117
1635323700000|2021-10-27 08:35:00|7447.1|7444.1|7449.1|7446.1|7450.1|7447.1|7447.1|7444.1|47
1635324000000|2021-10-27 08:40:00|7448.6|7445.6|7446.6|7443.6|7449.1|7446.1|7445.1|7442.1|59
1635324300000|2021-10-27 08:45:00|7447.1|7444.1|7447.1|7444.1|7449.1|7446.1|7447.1|7444.1|45
1635324600000|2021-10-27 08:50:00|7447.6|7444.6|7445.1|7442.1|7448.1|7445.1|7445.1|7442.1|34
1635324900000|2021-10-27 08:55:00|7445.6|7442.6|7444.1|7441.1|7446.1|7443.1|7443.6|7440.6|59
1635325200000|2021-10-27 09:00:00|7444.6|7441.6|7440.1|7437.1|7445.1|7442.1|7436.1|7433.1|116
1635325500000|2021-10-27 09:05:00|7440.6|7437.6|7435.6|7432.6|7441.1|7438.1|7435.6|7432.6|106
1635325800000|2021-10-27 09:10:00|7435.1|7432.1|7436.6|7433.6|7438.1|7435.1|7435.1|7432.1|82
1635326100000|2021-10-27 09:15:00|7437.1|7434.1|7437.1|7434.1|7438.1|7435.1|7436.1|7433.1|47
1635326400000|2021-10-27 09:20:00|7437.6|7434.6|7437.6|7434.6|7438.1|7435.1|7436.1|7433.1|36
1635326700000|2021-10-27 09:25:00|7438.1|7435.1|7438.1|7435.1|7440.1|7437.1|7438.1|7435.1|49
1635327000000|2021-10-27 09:30:00|7438.6|7435.6|7438.1|7435.1|7441.1|7438.1|7437.6|7434.6|30
1635327300000|2021-10-27 09:35:00|7437.6|7434.6|7436.6|7433.6|7437.6|7434.6|7435.1|7432.1|68
1635327600000|2021-10-27 09:40:00|7436.1|7433.1|7437.1|7434.1|7439.1|7436.1|7436.1|7433.1|49
1635327900000|2021-10-27 09:45:00|7436.1|7433.1|7435.6|7432.6|7437.1|7434.1|7435.1|7432.1|21
1635328200000|2021-10-27 09:50:00|7436.1|7433.1|7435.1|7432.1|7437.1|7434.1|7435.1|7432.1|13
1635328500000|2021-10-27 09:55:00|7435.6|7432.6|7437.1|7434.1|7437.1|7434.1|7434.1|7431.1|36
1635328800000|2021-10-27 10:00:00|7437.6|7434.6|7435.6|7432.6|7438.1|7435.1|7434.1|7431.1|48
1635329100000|2021-10-27 10:05:00|7435.1|7432.1|7437.1|7434.1|7437.1|7434.1|7435.1|7432.1|11
1635329400000|2021-10-27 10:10:00|7437.6|7434.6|7438.1|7435.1|7438.1|7435.1|7436.6|7433.6|11
1635329700000|2021-10-27 10:15:00|7438.6|7435.6|7439.1|7436.1|7439.1|7436.1|7438.1|7435.1|10
1635330000000|2021-10-27 10:20:00|7438.6|7435.6|7439.6|7436.6|7440.1|7437.1|7438.1|7435.1|9
1635330300000|2021-10-27 10:25:00|7440.1|7437.1|7439.1|7436.1|7440.6|7437.6|7439.1|7436.1|13
1635330600000|2021-10-27 10:30:00|7439.6|7436.6|7439.6|7436.6|7440.1|7437.1|7439.1|7436.1|6
1635330900000|2021-10-27 10:35:00|7439.1|7436.1|7438.6|7435.6|7439.1|7436.1|7438.1|7435.1|13
1635331200000|2021-10-27 10:40:00|7439.1|7436.1|7437.1|7434.1|7439.1|7436.1|7437.1|7434.1|14
1635331500000|2021-10-27 10:45:00|7436.1|7433.1|7432.6|7429.6|7436.1|7433.1|7432.6|7429.6|37
1635331800000|2021-10-27 10:50:00|7433.1|7430.1|7432.1|7429.1|7433.1|7430.1|7430.1|7427.1|34
1635332100000|2021-10-27 10:55:00|7432.6|7429.6|7432.6|7429.6|7434.1|7431.1|7431.1|7428.1|15
1635332400000|2021-10-27 11:00:00|7432.1|7429.1|7438.1|7435.1|7438.1|7435.1|7432.1|7429.1|41
1635332700000|2021-10-27 11:05:00|7437.6|7434.6|7438.1|7435.1|7439.1|7436.1|7437.1|7434.1|22
1635333000000|2021-10-27 11:10:00|7438.6|7435.6|7439.1|7436.1|7441.1|7438.1|7438.1|7435.1|29
1635333300000|2021-10-27 11:15:00|7438.6|7435.6|7439.1|7436.1|7440.1|7437.1|7437.1|7434.1|22
1635333600000|2021-10-27 11:20:00|7438.6|7435.6|7439.6|7436.6|7439.6|7436.6|7438.1|7435.1|20
1635333900000|2021-10-27 11:25:00|7439.1|7436.1|7438.1|7435.1|7440.1|7437.1|7437.1|7434.1|19
1635334200000|2021-10-27 11:30:00|7437.6|7434.6|7439.1|7436.1|7440.1|7437.1|7437.6|7434.6|18
1635334500000|2021-10-27 11:35:00|||||||||2
1635334800000|2021-10-27 11:40:00|7439.6|7436.6|7441.1|7438.1|7441.1|7438.1|7438.1|7435.1|22
1635335100000|2021-10-27 11:45:00|7440.6|7437.6|7437.1|7434.1|7440.6|7437.6|7436.6|7433.6|57
1635335400000|2021-10-27 11:50:00|7436.6|7433.6|7438.1|7435.1|7439.1|7436.1|7436.1|7433.1|35
1635335700000|2021-10-27 11:55:00|7438.6|7435.6|7434.1|7431.1|7439.1|7436.1|7434.1|7431.1|14
1635336000000|2021-10-27 12:00:00|7433.6|7430.6|7434.1|7431.1|7435.1|7432.1|7433.6|7430.6|12
1635336300000|2021-10-27 12:05:00|7434.6|7431.6|7435.6|7432.6|7436.1|7433.1|7434.1|7431.1|74
1635336600000|2021-10-27 12:10:00|7435.1|7432.1|7436.1|7433.1|7437.1|7434.1|7435.1|7432.1|67
1635336900000|2021-10-27 12:15:00|7436.6|7433.6|7436.1|7433.1|7437.1|7434.1|7435.1|7432.1|20
1635337200000|2021-10-27 12:20:00|7436.6|7433.6|7435.1|7432.1|7437.1|7434.1|7435.1|7432.1|25
1635337500000|2021-10-27 12:25:00|7435.6|7432.6|7437.6|7434.6|7438.1|7435.1|7435.1|7432.1|36
1635337800000|2021-10-27 12:30:00|7438.1|7435.1|7442.1|7439.1|7444.1|7441.1|7437.6|7434.6|171
1635338100000|2021-10-27 12:35:00|7441.6|7438.6|7440.6|7437.6|7442.1|7439.1|7439.1|7436.1|29
1635338400000|2021-10-27 12:40:00|7441.1|7438.1|7442.1|7439.1|7442.1|7439.1|7439.1|7436.1|10
1635338700000|2021-10-27 12:45:00|7442.6|7439.6|7442.1|7439.1|7442.6|7439.6|7442.1|7439.1|10
1635339000000|2021-10-27 12:50:00|7441.6|7438.6|7441.1|7438.1|7442.1|7439.1|7441.1|7438.1|19
1635339300000|2021-10-27 12:55:00|7441.6|7438.6|7443.1|7440.1|7443.1|7440.1|7441.1|7438.1|24
1635339600000|2021-10-27 13:00:00|7443.6|7440.6|7445.1|7442.1|7445.1|7442.1|7443.1|7440.1|38
1635339900000|2021-10-27 13:05:00|7444.6|7441.6|7443.1|7440.1|7445.1|7442.1|7443.1|7440.1|37
1635340200000|2021-10-27 13:10:00|7443.6|7440.6|7442.1|7439.1|7444.1|7441.1|7441.6|7438.6|84
1635340500000|2021-10-27 13:15:00|7442.6|7439.6|7444.1|7441.1|7445.1|7442.1|7442.1|7439.1|62
1635340800000|2021-10-27 13:20:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7444.1|7441.1|37
1635341100000|2021-10-27 13:25:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7444.1|7441.1|36
1635341400000|2021-10-27 13:30:00|7444.6|7441.6|7440.1|7437.1|7445.1|7442.1|7439.1|7436.1|123
1635341700000|2021-10-27 13:35:00|7439.6|7436.6|7437.1|7434.1|7440.1|7437.1|7435.1|7432.1|156
1635342000000|2021-10-27 13:40:00|7436.6|7433.6|7444.1|7441.1|7444.1|7441.1|7435.1|7432.1|166
1635342300000|2021-10-27 13:45:00|7443.6|7440.6|7442.1|7439.1|7445.1|7442.1|7442.1|7439.1|212
1635342600000|2021-10-27 13:50:00|7441.6|7438.6|7445.1|7442.1|7445.1|7442.1|7440.1|7437.1|117
1635342900000|2021-10-27 13:55:00|7445.6|7442.6|7448.1|7445.1|7448.1|7445.1|7443.1|7440.1|140
1635343200000|2021-10-27 14:00:00|7448.6|7445.6|7441.1|7438.1|7448.6|7445.6|7440.1|7437.1|287
1635343500000|2021-10-27 14:05:00|7441.6|7438.6|7444.1|7441.1|7444.1|7441.1|7437.6|7434.6|154
1635343800000|2021-10-27 14:10:00|7443.6|7440.6|7442.1|7439.1|7444.1|7441.1|7442.1|7439.1|97
1635344100000|2021-10-27 14:15:00|7441.1|7438.1|7440.1|7437.1|7442.1|7439.1|7437.1|7434.1|140
1635344400000|2021-10-27 14:20:00|7440.6|7437.6|7442.1|7439.1|7443.1|7440.1|7440.6|7437.6|96
1635344700000|2021-10-27 14:25:00|7441.6|7438.6|7434.1|7431.1|7442.1|7439.1|7433.1|7430.1|83
1635345000000|2021-10-27 14:30:00|7433.6|7430.6|7441.1|7438.1|7441.1|7438.1|7433.1|7430.1|85
1635345300000|2021-10-27 14:35:00|7440.6|7437.6|7436.1|7433.1|7440.6|7437.6|7435.1|7432.1|97
1635345600000|2021-10-27 14:40:00|7435.6|7432.6|7436.6|7433.6|7437.1|7434.1|7435.1|7432.1|65
1635345900000|2021-10-27 14:45:00|7436.1|7433.1|7435.1|7432.1|7436.1|7433.1|7433.6|7430.6|65
1635346200000|2021-10-27 14:50:00|7435.6|7432.6|7436.1|7433.1|7437.1|7434.1|7432.6|7429.6|77
1635346500000|2021-10-27 14:55:00|7435.6|7432.6|7432.1|7429.1|7438.1|7435.1|7430.1|7427.1|90
1635346800000|2021-10-27 15:00:00|7431.6|7428.6|7433.6|7430.6|7435.6|7432.6|7431.6|7428.6|64
1635347100000|2021-10-27 15:05:00|7434.1|7431.1|7435.1|7432.1|7436.1|7433.1|7433.1|7430.1|45
1635347400000|2021-10-27 15:10:00|7435.6|7432.6|7435.1|7432.1|7437.1|7434.1|7434.1|7431.1|86
1635347700000|2021-10-27 15:15:00|7434.6|7431.6|7435.1|7432.1|7435.1|7432.1|7432.1|7429.1|61
1635348000000|2021-10-27 15:20:00|7434.6|7431.6|7431.1|7428.1|7435.1|7432.1|7430.1|7427.1|36
1635348300000|2021-10-27 15:25:00|7430.6|7427.6|7428.1|7425.1|7431.1|7428.1|7428.1|7425.1|65
1635348600000|2021-10-27 15:30:00|7429.1|7426.1|7427.1|7424.1|7429.1|7426.1|7426.1|7423.1|81
1635348900000|2021-10-27 15:35:00|7426.1|7423.1|7430.1|7427.1|7430.1|7427.1|7425.1|7422.1|92
1635349200000|2021-10-27 15:40:00|7429.6|7426.6|7430.1|7427.1|7432.1|7429.1|7428.6|7425.6|49
1635349500000|2021-10-27 15:45:00|7429.6|7426.6|7426.6|7423.6|7429.6|7426.6|7426.6|7423.6|31
1635349800000|2021-10-27 15:50:00|7426.1|7423.1|7426.1|7423.1|7428.1|7425.1|7425.1|7422.1|40
1635350100000|2021-10-27 15:55:00|7426.6|7423.6|7427.6|7424.6|7428.6|7425.6|7425.1|7422.1|21
1635350400000|2021-10-27 16:00:00|7428.1|7425.1|7426.1|7423.1|7429.6|7426.6|7426.1|7423.1|46
1635350700000|2021-10-27 16:05:00|7426.6|7423.6|7431.1|7428.1|7431.6|7428.6|7426.1|7423.1|45
1635351000000|2021-10-27 16:10:00|7431.6|7428.6|7432.1|7429.1|7432.1|7429.1|7431.1|7428.1|28
1635351300000|2021-10-27 16:15:00|7432.6|7429.6|7434.1|7431.1|7434.1|7431.1|7432.1|7429.1|23
1635351600000|2021-10-27 16:20:00|7433.6|7430.6|7433.1|7430.1|7435.1|7432.1|7433.1|7430.1|21
1635351900000|2021-10-27 16:25:00|7432.1|7429.1|7431.6|7428.6|7433.1|7430.1|7431.1|7428.1|16
1635352200000|2021-10-27 16:30:00|7431.1|7428.1|7426.1|7423.1|7431.1|7428.1|7426.1|7423.1|54
1635352500000|2021-10-27 16:35:00|7425.1|7422.1|7425.1|7422.1|7426.6|7423.6|7424.6|7421.6|45
1635352800000|2021-10-27 16:40:00|7425.6|7422.6|7429.1|7426.1|7429.1|7426.1|7425.1|7422.1|20
1635353100000|2021-10-27 16:45:00|7428.6|7425.6|7429.6|7426.6|7430.1|7427.1|7428.1|7425.1|10
1635353400000|2021-10-27 16:50:00|7430.1|7427.1|7430.6|7427.6|7432.1|7429.1|7430.1|7427.1|12
1635353700000|2021-10-27 16:55:00|7430.1|7427.1|7432.1|7429.1|7433.1|7430.1|7430.1|7427.1|20
1635354000000|2021-10-27 17:00:00|7431.6|7428.6|7429.1|7426.1|7432.1|7429.1|7429.1|7426.1|22
1635354300000|2021-10-27 17:05:00|7430.1|7427.1|7433.1|7430.1|7433.1|7430.1|7430.1|7427.1|19
1635354600000|2021-10-27 17:10:00|7432.6|7429.6|7434.1|7431.1|7434.1|7431.1|7431.1|7428.1|20
1635354900000|2021-10-27 17:15:00|7433.6|7430.6|7433.6|7430.6|7433.6|7430.6|7432.1|7429.1|24
1635355200000|2021-10-27 17:20:00|7434.1|7431.1|7436.1|7433.1|7436.6|7433.6|7433.6|7430.6|24
1635355500000|2021-10-27 17:25:00|7436.6|7433.6|7437.1|7434.1|7438.1|7435.1|7436.1|7433.1|19
1635355800000|2021-10-27 17:30:00|7437.6|7434.6|7436.1|7433.1|7437.6|7434.6|7436.1|7433.1|7
1635356100000|2021-10-27 17:35:00|7435.6|7432.6|7437.1|7434.1|7437.6|7434.6|7435.1|7432.1|15
1635356400000|2021-10-27 17:40:00|7437.6|7434.6|7437.6|7434.6|7438.1|7435.1|7437.1|7434.1|12
1635356700000|2021-10-27 17:45:00|7438.1|7435.1|7436.1|7433.1|7438.1|7435.1|7436.1|7433.1|6
1635357000000|2021-10-27 17:50:00|7436.6|7433.6|7438.1|7435.1|7438.1|7435.1|7436.1|7433.1|13
1635357300000|2021-10-27 17:55:00|7438.6|7435.6|7437.1|7434.1|7439.1|7436.1|7436.1|7433.1|58
1635357600000|2021-10-27 18:00:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7436.1|7433.1|12
1635357900000|2021-10-27 18:05:00|7436.6|7433.6|7438.1|7435.1|7438.1|7435.1|7436.1|7433.1|12
1635358200000|2021-10-27 18:10:00|7438.6|7435.6|7441.1|7438.1|7441.1|7438.1|7438.6|7435.6|51
1635358500000|2021-10-27 18:15:00|7440.6|7437.6|7441.1|7438.1|7441.6|7438.6|7440.1|7437.1|15
1635358800000|2021-10-27 18:20:00|7440.6|7437.6|7441.1|7438.1|7441.1|7438.1|7440.1|7437.1|14
1635359100000|2021-10-27 18:25:00|7440.6|7437.6|7438.1|7435.1|7441.1|7438.1|7438.1|7435.1|13
1635359400000|2021-10-27 18:30:00|7438.6|7435.6|7437.1|7434.1|7439.1|7436.1|7435.6|7432.6|16
1635359700000|2021-10-27 18:35:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7435.1|7432.1|27
1635360000000|2021-10-27 18:40:00|7436.6|7433.6|7436.1|7433.1|7437.6|7434.6|7435.6|7432.6|18
1635360300000|2021-10-27 18:45:00|7436.6|7433.6|7438.1|7435.1|7438.1|7435.1|7436.6|7433.6|18
1635360600000|2021-10-27 18:50:00|7437.6|7434.6|7437.1|7434.1|7438.1|7435.1|7437.1|7434.1|10
1635360900000|2021-10-27 18:55:00|7436.6|7433.6|7435.1|7432.1|7437.1|7434.1|7435.1|7432.1|30
1635361200000|2021-10-27 19:00:00|7435.6|7432.6|7435.1|7432.1|7436.1|7433.1|7434.1|7431.1|21
1635361500000|2021-10-27 19:05:00|7434.6|7431.6|7432.6|7429.6|7434.6|7431.6|7432.1|7429.1|30
1635361800000|2021-10-27 19:10:00|7433.1|7430.1|7425.1|7422.1|7433.1|7430.1|7424.1|7421.1|52
1635362100000|2021-10-27 19:15:00|7425.6|7422.6|7421.1|7418.1|7427.1|7424.1|7421.1|7418.1|76
1635362400000|2021-10-27 19:20:00|7420.6|7417.6|7424.1|7421.1|7424.1|7421.1|7420.1|7417.1|48
1635362700000|2021-10-27 19:25:00|7423.6|7420.6|7423.1|7420.1|7425.1|7422.1|7421.1|7418.1|61
1635363000000|2021-10-27 19:30:00|7422.6|7419.6|7420.6|7417.6|7423.1|7420.1|7418.1|7415.1|42
1635363300000|2021-10-27 19:35:00|7420.1|7417.1|7423.1|7420.1|7423.1|7420.1|7419.1|7416.1|30
1635363600000|2021-10-27 19:40:00|7422.6|7419.6|7422.1|7419.1|7423.1|7420.1|7418.6|7415.6|27
1635363900000|2021-10-27 19:45:00|7422.6|7419.6|7417.1|7414.1|7423.1|7420.1|7417.1|7414.1|94
1635364200000|2021-10-27 19:50:00|7416.6|7413.6|7416.1|7413.1|7418.1|7415.1|7415.1|7412.1|95
1635364500000|2021-10-27 19:55:00|7415.6|7412.6|7404.6|7401.6|7415.6|7412.6|7404.1|7401.1|334
1635364800000|2021-10-27 20:00:00|7403.7|7399.7|7407.3|7403.3|7410.4|7406.4|7403.6|7399.6|0
1635365100000|2021-10-27 20:05:00|7406.9|7402.9|7407.7|7403.7|7409.7|7405.7|7405.6|7401.6|0
1635365400000|2021-10-27 20:10:00|7407.3|7403.3|7413.1|7409.1|7414.3|7410.3|7407.3|7403.3|0
1635365700000|2021-10-27 20:15:00|7413.5|7409.5|7413.2|7409.2|7414|7410|7411.6|7407.6|0
1635366000000|2021-10-27 20:20:00|7412.8|7408.8|7412.4|7408.4|7414.4|7410.4|7412|7408|0
1635366300000|2021-10-27 20:25:00|7412|7408|7410.8|7406.8|7412.4|7408.4|7410.1|7406.1|0
1635366600000|2021-10-27 20:30:00|7411|7407|7406.5|7402.5|7411|7407|7405.9|7401.9|0
1635366900000|2021-10-27 20:35:00|7406.3|7402.3|7407.2|7403.2|7407.2|7403.2|7405.8|7401.8|0
1635367200000|2021-10-27 20:40:00|7407.6|7403.6|7408.1|7404.1|7408.5|7404.5|7407.6|7403.6|0
1635367500000|2021-10-27 20:45:00|7408.5|7404.5|7410.4|7406.4|7411.3|7407.3|7408.1|7404.1|0
1635367800000|2021-10-27 20:50:00|7410.8|7406.8|7411.4|7407.4|7411.6|7407.6|7410|7406|0
1635368100000|2021-10-27 20:55:00|7411.6|7407.6|7413|7409|7413.9|7409.9|7411.6|7407.6|0
1635368400000|2021-10-27 21:00:00|7413.1|7409.1|7413|7409|7413.3|7409.3|7412.6|7408.6|0
1635368700000|2021-10-27 21:05:00|7413.2|7409.2|7414.1|7410.1|7414.2|7410.2|7412.8|7408.8|0
1635369000000|2021-10-27 21:10:00|7413.5|7409.5|7413.6|7409.6|7414.5|7410.5|7413.4|7409.4|0
1635369300000|2021-10-27 21:15:00|7413.8|7409.8|7414|7410|7414.4|7410.4|7413.5|7409.5|0
1635369600000|2021-10-27 21:20:00|7413.7|7409.7|7413.6|7409.6|7414.1|7410.1|7413.4|7409.4|0
1635369900000|2021-10-27 21:25:00|7413.4|7409.4|7413.5|7409.5|7413.8|7409.8|7413.4|7409.4|0
1635370200000|2021-10-27 21:30:00|7413.7|7409.7|7414.1|7410.1|7414.1|7410.1|7413.7|7409.7|0
1635370500000|2021-10-27 21:35:00|7413.8|7409.8|7413.9|7409.9|7413.9|7409.9|7413.8|7409.8|0
1635370800000|2021-10-27 21:40:00|7413.8|7409.8|7414|7410|7414.1|7410.1|7413.8|7409.8|0
1635371100000|2021-10-27 21:45:00|7414.1|7410.1|7414.3|7410.3|7414.3|7410.3|7414|7410|0
1635371400000|2021-10-27 21:50:00|7414.4|7410.4|7414.8|7410.8|7414.8|7410.8|7414.4|7410.4|0
1635371700000|2021-10-27 21:55:00|7415.2|7411.2|7415|7411|7415.4|7411.4|7414.9|7410.9|0
1635372000000|2021-10-27 22:00:00|7415.8|7411.8|7417.1|7413.1|7418.7|7414.7|7415.4|7411.4|0
1635372300000|2021-10-27 22:05:00|7417.3|7413.3|7417|7413|7418.1|7414.1|7416.1|7412.1|0
1635372600000|2021-10-27 22:10:00|7416.2|7412.2|7416.5|7412.5|7417.2|7413.2|7415.8|7411.8|0
1635372900000|2021-10-27 22:15:00|7417|7413|7417.3|7413.3|7418.4|7414.4|7416|7412|0
1635373200000|2021-10-27 22:20:00|7417.7|7413.7|7418|7414|7418.1|7414.1|7417.1|7413.1|0
1635373500000|2021-10-27 22:25:00|7418.4|7414.4|7418.1|7414.1|7419|7415|7417.3|7413.3|0
1635373800000|2021-10-27 22:30:00|7418.5|7414.5|7417.8|7413.8|7419.5|7415.5|7417.7|7413.7|0
1635374100000|2021-10-27 22:35:00|7417.4|7413.4|7416.6|7412.6|7417.5|7413.5|7414.3|7410.3|0
1635374400000|2021-10-27 22:40:00|7417|7413|7418.7|7414.7|7419.1|7415.1|7416.6|7412.6|0
1635374700000|2021-10-27 22:45:00|7419.5|7415.5|7419.3|7415.3|7420.3|7416.3|7419.1|7415.1|0
1635375000000|2021-10-27 22:50:00|7419.5|7415.5|7411.6|7409.6|7419.5|7415.5|7402.6|7400.6|389
1635375300000|2021-10-27 22:55:00|7411.1|7409.1|7415.6|7413.6|7418.1|7416.1|7409.6|7407.6|157
1635375600000|2021-10-27 23:00:00|7415.1|7413.1|7419.6|7418.6|7422.1|7421.1|7413.6|7411.6|266
1635375900000|2021-10-27 23:05:00|7420.1|7419.1|7414.1|7413.1|7420.6|7419.6|7413.1|7412.1|340
1635376200000|2021-10-27 23:10:00|7414.6|7413.6|7420.1|7419.1|7422.1|7421.1|7413.1|7412.1|396
1635376500000|2021-10-27 23:15:00|7419.6|7418.6|7420.1|7419.1|7420.6|7419.6|7417.1|7416.1|237
1635376800000|2021-10-27 23:20:00|7419.1|7418.1|7427.1|7426.1|7427.1|7426.1|7417.6|7416.6|239
1635377100000|2021-10-27 23:25:00|7427.6|7426.6|7422.1|7421.1|7428.6|7427.6|7418.1|7417.1|264
1635377400000|2021-10-27 23:30:00|7422.6|7421.6|7416.6|7415.6|7423.1|7422.1|7414.6|7413.6|217
1635377700000|2021-10-27 23:35:00|7415.6|7414.6|7417.1|7416.1|7421.1|7420.1|7413.1|7412.1|178
1635378000000|2021-10-27 23:40:00|7417.6|7416.6|7422.3|7421.3|7422.8|7421.8|7415.3|7414.3|91
1635378300000|2021-10-27 23:45:00|7422.8|7421.8|7423.3|7422.3|7424.8|7423.8|7418.3|7417.3|137
1635378600000|2021-10-27 23:50:00|7422.8|7421.8|7425.8|7424.8|7425.8|7424.8|7421.8|7420.8|156
1635378900000|2021-10-27 23:55:00|7425.3|7424.3|7423.8|7422.8|7427.8|7426.8|7423.8|7422.8|164
1635379200000|2021-10-28 00:00:00|7423.3|7422.3|7426.8|7425.8|7428.8|7427.8|7421.3|7420.3|338
1635379500000|2021-10-28 00:05:00|7427.3|7426.3|7430.3|7429.3|7430.8|7429.8|7424.8|7423.8|229
1635379800000|2021-10-28 00:10:00|7430.8|7429.8|7432.8|7431.8|7432.8|7431.8|7426.8|7425.8|321
1635380100000|2021-10-28 00:15:00|7432.3|7431.3|7429.8|7428.8|7432.8|7431.8|7427.8|7426.8|414
1635380400000|2021-10-28 00:20:00|7429.3|7428.3|7440.8|7439.8|7443.8|7442.8|7427.8|7426.8|440
1635380700000|2021-10-28 00:25:00|7440.3|7439.3|7436.8|7435.8|7440.8|7439.8|7434.8|7433.8|269
1635381000000|2021-10-28 00:30:00|7436.3|7435.3|7430.8|7429.8|7436.8|7435.8|7427.8|7426.8|324
1635381300000|2021-10-28 00:35:00|7429.8|7428.8|7431.8|7430.8|7434.3|7433.3|7428.8|7427.8|115
1635381600000|2021-10-28 00:40:00|7430.8|7429.8|7430.3|7429.3|7432.8|7431.8|7429.8|7428.8|123
1635381900000|2021-10-28 00:45:00|7430.8|7429.8|7430.8|7429.8|7436.8|7435.8|7429.8|7428.8|195
1635382200000|2021-10-28 00:50:00|7430.3|7429.3|7428.8|7427.8|7430.8|7429.8|7427.8|7426.8|126
1635382500000|2021-10-28 00:55:00|7429.3|7428.3|7426.8|7425.8|7430.3|7429.3|7423.8|7422.8|267
1635382800000|2021-10-28 01:00:00|7427.3|7426.3|7428.8|7427.8|7430.8|7429.8|7426.8|7425.8|298
1635383100000|2021-10-28 01:05:00|7429.8|7428.8|7436.8|7435.8|7437.8|7436.8|7429.8|7428.8|291
1635383400000|2021-10-28 01:10:00|7436.3|7435.3|7437.8|7436.8|7440.8|7439.8|7435.8|7434.8|258
1635383700000|2021-10-28 01:15:00|7438.3|7437.3|7434.3|7433.3|7438.8|7437.8|7432.8|7431.8|147
1635384000000|2021-10-28 01:20:00|7434.8|7433.8|7432.8|7431.8|7434.8|7433.8|7431.8|7430.8|94
1635384300000|2021-10-28 01:25:00|7432.3|7431.3|7429.8|7428.8|7433.8|7432.8|7429.3|7428.3|110
1635384600000|2021-10-28 01:30:00|7430.8|7429.8|7432.3|7431.3|7432.8|7431.8|7429.8|7428.8|176
1635384900000|2021-10-28 01:35:00|7431.8|7430.8|7429.8|7428.8|7432.8|7431.8|7429.8|7428.8|100
1635385200000|2021-10-28 01:40:00|7429.3|7428.3|7430.8|7429.8|7431.8|7430.8|7428.8|7427.8|174
1635385500000|2021-10-28 01:45:00|7431.3|7430.3|7424.8|7423.8|7431.3|7430.3|7424.8|7423.8|261
1635385800000|2021-10-28 01:50:00|7425.3|7424.3|7423.8|7422.8|7427.8|7426.8|7422.8|7421.8|157
1635386100000|2021-10-28 01:55:00|7424.3|7423.3|7420.8|7419.8|7424.8|7423.8|7420.8|7419.8|145
1635386400000|2021-10-28 02:00:00|7419.8|7418.8|7424.8|7423.8|7424.8|7423.8|7418.8|7417.8|323
1635386700000|2021-10-28 02:05:00|7424.3|7423.3|7416.8|7415.8|7424.8|7423.8|7415.8|7414.8|267
1635387000000|2021-10-28 02:10:00|7416.3|7415.3|7413.8|7412.8|7417.8|7416.8|7412.8|7411.8|381
1635387300000|2021-10-28 02:15:00|7412.8|7411.8|7413.8|7412.8|7414.3|7413.3|7409.8|7408.8|275
1635387600000|2021-10-28 02:20:00|7413.3|7412.3|7411.8|7410.8|7413.8|7412.8|7410.8|7409.8|176
1635387900000|2021-10-28 02:25:00|7411.3|7410.3|7409.8|7408.8|7411.8|7410.8|7407.8|7406.8|278
1635388200000|2021-10-28 02:30:00|7409.3|7408.3|7409.3|7408.3|7409.8|7408.8|7407.8|7406.8|212
1635388500000|2021-10-28 02:35:00|7409.8|7408.8|7408.3|7407.3|7409.8|7408.8|7402.8|7401.8|403
1635388800000|2021-10-28 02:40:00|7408.8|7407.8|7401.8|7400.8|7408.8|7407.8|7400.8|7399.8|187
1635389100000|2021-10-28 02:45:00|7401.3|7400.3|7404.8|7403.8|7405.8|7404.8|7400.8|7399.8|241
1635389400000|2021-10-28 02:50:00|7404.3|7403.3|7405.8|7404.8|7408.8|7407.8|7403.8|7402.8|333
1635389700000|2021-10-28 02:55:00|7405.3|7404.3|7407.8|7406.8|7407.8|7406.8|7404.8|7403.8|179
1635390000000|2021-10-28 03:00:00|7407.3|7406.3|7406.8|7405.8|7408.3|7407.3|7405.8|7404.8|104
1635390300000|2021-10-28 03:05:00|7406.3|7405.3|7407.8|7406.8|7407.8|7406.8|7405.8|7404.8|138
1635390600000|2021-10-28 03:10:00|7408.3|7407.3|7412.8|7411.8|7412.8|7411.8|7407.8|7406.8|140
1635390900000|2021-10-28 03:15:00|7412.3|7411.3|7410.8|7409.8|7413.8|7412.8|7410.8|7409.8|161
1635391200000|2021-10-28 03:20:00|7411.8|7410.8|7413.8|7412.8|7413.8|7412.8|7411.8|7410.8|163
1635391500000|2021-10-28 03:25:00|7412.8|7411.8|7412.8|7411.8|7412.8|7411.8|7410.8|7409.8|94
1635391800000|2021-10-28 03:30:00|7413.3|7412.3|7411.8|7410.8|7413.3|7412.3|7408.8|7407.8|120
1635392100000|2021-10-28 03:35:00|7412.3|7411.3|7413.8|7412.8|7416.3|7415.3|7411.8|7410.8|195
1635392400000|2021-10-28 03:40:00|7413.3|7412.3|7412.8|7411.8|7413.8|7412.8|7411.8|7410.8|144
1635392700000|2021-10-28 03:45:00|7412.3|7411.3|7414.8|7413.8|7415.3|7414.3|7411.8|7410.8|109
1635393000000|2021-10-28 03:50:00|7414.3|7413.3|7415.8|7414.8|7415.8|7414.8|7413.3|7412.3|127
1635393300000|2021-10-28 03:55:00|7416.8|7415.8|7415.8|7414.8|7417.3|7416.3|7415.8|7414.8|85
1635393600000|2021-10-28 04:00:00|7415.3|7414.3|7417.8|7416.8|7417.8|7416.8|7414.8|7413.8|155
1635393900000|2021-10-28 04:05:00|7417.3|7416.3|7416.8|7415.8|7417.8|7416.8|7415.8|7414.8|91
1635394200000|2021-10-28 04:10:00|7416.3|7415.3|7419.8|7418.8|7421.3|7420.3|7416.3|7415.3|201
1635394500000|2021-10-28 04:15:00|7419.3|7418.3|7417.8|7416.8|7419.3|7418.3|7416.3|7415.3|166
1635394800000|2021-10-28 04:20:00|7417.3|7416.3|7417.8|7416.8|7418.8|7417.8|7416.8|7415.8|57
1635395100000|2021-10-28 04:25:00|7418.3|7417.3|7418.8|7417.8|7421.3|7420.3|7418.3|7417.3|122
1635395400000|2021-10-28 04:30:00|7418.3|7417.3|7418.8|7417.8|7419.8|7418.8|7417.3|7416.3|155
1635395700000|2021-10-28 04:35:00|7417.8|7416.8|7416.8|7415.8|7417.8|7416.8|7415.8|7414.8|292
1635396000000|2021-10-28 04:40:00|7417.3|7416.3|7416.8|7415.8|7417.8|7416.8|7415.3|7414.3|186
1635396300000|2021-10-28 04:45:00|7416.3|7415.3|7418.8|7417.8|7418.8|7417.8|7414.8|7413.8|314
1635396600000|2021-10-28 04:50:00|7419.3|7418.3|7419.8|7418.8|7420.3|7419.3|7418.8|7417.8|290
1635396900000|2021-10-28 04:55:00|7419.3|7418.3|7421.8|7420.8|7423.8|7422.8|7418.8|7417.8|571
1635397200000|2021-10-28 05:00:00|7422.3|7420.3|7421.3|7419.3|7425.8|7423.8|7419.3|7417.3|658
1635397500000|2021-10-28 05:05:00|7420.8|7418.8|7424.3|7422.3|7429.3|7427.3|7420.3|7418.3|1430
1635397800000|2021-10-28 05:10:00|7425.3|7423.3|7427.3|7425.3|7430.3|7428.3|7424.3|7422.3|1013
1635398100000|2021-10-28 05:15:00|7428.3|7426.3|7430.3|7428.3|7432.3|7430.3|7428.3|7426.3|358
1635398400000|2021-10-28 05:20:00|7429.8|7427.8|7429.3|7427.3|7430.3|7428.3|7426.3|7424.3|685
1635398700000|2021-10-28 05:25:00|7428.8|7426.8|7428.3|7426.3|7428.8|7426.8|7425.3|7423.3|621
1635399000000|2021-10-28 05:30:00|7429.3|7425.3|7429.8|7425.8|7430.7|7426.7|7428.9|7424.9|0
1635399300000|2021-10-28 05:35:00|7429.4|7425.4|7429.8|7425.8|7430.2|7426.2|7428.7|7424.7|0
1635399600000|2021-10-28 05:40:00|7429.5|7425.5|7430.3|7426.3|7430.6|7426.6|7429.2|7425.2|0
1635399900000|2021-10-28 05:45:00|7430.2|7426.2|7429.7|7425.7|7431.2|7427.2|7428.9|7424.9|0
1635400200000|2021-10-28 05:50:00|7429.3|7425.3|7429.6|7425.6|7429.9|7425.9|7427.9|7423.9|0
1635400500000|2021-10-28 05:55:00|7429.7|7425.7|7427.5|7423.5|7430.4|7426.4|7427.4|7423.4|0
1635400800000|2021-10-28 06:00:00|7427.8|7423.8|7423.9|7419.9|7429.2|7425.2|7423.9|7419.9|0
1635401100000|2021-10-28 06:05:00|7424|7420|7421.9|7417.9|7424.2|7420.2|7420.6|7416.6|0
1635401400000|2021-10-28 06:10:00|7420.8|7417.8|7424.8|7421.8|7425.8|7422.8|7420.8|7417.8|169
1635401700000|2021-10-28 06:15:00|7424.3|7421.3|7424.8|7421.8|7427.3|7424.3|7422.8|7419.8|205
1635402000000|2021-10-28 06:20:00|7425.8|7422.8|7426.8|7423.8|7426.8|7423.8|7423.8|7420.8|35
1635402300000|2021-10-28 06:25:00|7426.3|7423.3|7425.8|7422.8|7427.3|7424.3|7424.3|7421.3|15
1635402600000|2021-10-28 06:30:00|7425.3|7422.3|7423.8|7420.8|7425.3|7422.3|7423.8|7420.8|33
1635402900000|2021-10-28 06:35:00|7424.3|7421.3|7421.8|7418.8|7424.8|7421.8|7420.8|7417.8|57
1635403200000|2021-10-28 06:40:00|7421.3|7418.3|7421.8|7418.8|7423.3|7420.3|7421.3|7418.3|16
1635403500000|2021-10-28 06:45:00|7422.3|7419.3|7418.8|7415.8|7422.8|7419.8|7417.8|7414.8|41
1635403800000|2021-10-28 06:50:00|7419.8|7416.8|7417.8|7414.8|7421.3|7418.3|7417.3|7414.3|33
1635404100000|2021-10-28 06:55:00|7418.3|7415.3|7418.8|7415.8|7420.3|7417.3|7416.8|7413.8|77
1635404400000|2021-10-28 07:00:00|7418.3|7415.3|7419.3|7416.3|7422.8|7419.8|7414.8|7411.8|156
1635404700000|2021-10-28 07:05:00|7419.8|7416.8|7420.8|7417.8|7421.8|7418.8|7415.8|7412.8|54
1635405000000|2021-10-28 07:10:00|7421.3|7418.3|7419.8|7416.8|7421.3|7418.3|7418.8|7415.8|52
1635405300000|2021-10-28 07:15:00|7419.3|7416.3|7424.8|7421.8|7426.3|7423.3|7419.3|7416.3|50
1635405600000|2021-10-28 07:20:00|7425.3|7422.3|7424.8|7421.8|7427.8|7424.8|7424.8|7421.8|25
1635405900000|2021-10-28 07:25:00|7425.3|7422.3|7422.8|7419.8|7425.8|7422.8|7422.8|7419.8|45
1635406200000|2021-10-28 07:30:00|7422.3|7419.3|7417.8|7414.8|7423.8|7420.8|7415.8|7412.8|76
1635406500000|2021-10-28 07:35:00|7417.3|7414.3|7417.8|7414.8|7419.8|7416.8|7417.3|7414.3|42
1635406800000|2021-10-28 07:40:00|7418.3|7415.3|7419.8|7416.8|7420.3|7417.3|7416.8|7413.8|25
1635407100000|2021-10-28 07:45:00|7420.3|7417.3|7422.3|7419.3|7422.8|7419.8|7420.3|7417.3|27
1635407400000|2021-10-28 07:50:00|7421.8|7418.8|7422.8|7419.8|7422.8|7419.8|7420.3|7417.3|17
1635407700000|2021-10-28 07:55:00|7422.3|7419.3|7421.8|7418.8|7422.8|7419.8|7418.8|7415.8|23
1635408000000|2021-10-28 08:00:00|7422.3|7419.3|7416.8|7413.8|7422.8|7419.8|7415.8|7412.8|47
1635408300000|2021-10-28 08:05:00|7416.3|7413.3|7416.3|7413.3|7416.3|7413.3|7413.8|7410.8|53
1635408600000|2021-10-28 08:10:00|7415.8|7412.8|7416.8|7413.8|7417.8|7414.8|7414.8|7411.8|46
1635408900000|2021-10-28 08:15:00|7417.8|7414.8|7417.8|7414.8|7418.8|7415.8|7415.3|7412.3|25
1635409200000|2021-10-28 08:20:00|7417.3|7414.3|7419.8|7416.8|7419.8|7416.8|7416.3|7413.3|17
1635409500000|2021-10-28 08:25:00|7419.3|7416.3|7419.8|7416.8|7421.8|7418.8|7418.8|7415.8|35
1635409800000|2021-10-28 08:30:00|7420.3|7417.3|7419.8|7416.8|7420.8|7417.8|7418.8|7415.8|26
1635410100000|2021-10-28 08:35:00|7419.3|7416.3|7421.8|7418.8|7421.8|7418.8|7418.3|7415.3|28
1635410400000|2021-10-28 08:40:00|7421.3|7418.3|7424.8|7421.8|7426.3|7423.3|7420.8|7417.8|51
1635410700000|2021-10-28 08:45:00|7424.3|7421.3|7423.8|7420.8|7424.8|7421.8|7422.8|7419.8|21
1635411000000|2021-10-28 08:50:00|7424.3|7421.3|7423.8|7420.8|7424.8|7421.8|7422.8|7419.8|53
1635411300000|2021-10-28 08:55:00|7423.3|7420.3|7424.8|7421.8|7426.3|7423.3|7423.3|7420.3|67
1635411600000|2021-10-28 09:00:00|7425.3|7422.3|7424.3|7421.3|7425.3|7422.3|7422.8|7419.8|28
1635411900000|2021-10-28 09:05:00|7424.8|7421.8|7424.8|7421.8|7424.8|7421.8|7423.8|7420.8|13
1635412200000|2021-10-28 09:10:00|7425.3|7422.3|7425.8|7422.8|7425.8|7422.8|7423.8|7420.8|27
1635412500000|2021-10-28 09:15:00|7425.3|7422.3|7418.8|7415.8|7425.8|7422.8|7418.8|7415.8|61
1635412800000|2021-10-28 09:20:00|7419.3|7416.3|7417.8|7414.8|7419.8|7416.8|7417.8|7414.8|27
1635413100000|2021-10-28 09:25:00|7418.3|7415.3|7419.8|7416.8|7421.3|7418.3|7417.8|7414.8|70
1635413400000|2021-10-28 09:30:00|7420.3|7417.3|7420.8|7417.8|7422.8|7419.8|7420.3|7417.3|60
1635413700000|2021-10-28 09:35:00|7421.3|7418.3|7422.3|7419.3|7422.8|7419.8|7419.8|7416.8|78
1635414000000|2021-10-28 09:40:00|7422.8|7419.8|7422.8|7419.8|7424.3|7421.3|7421.8|7418.8|26
1635414300000|2021-10-28 09:45:00|7423.3|7420.3|7420.8|7417.8|7423.8|7420.8|7419.8|7416.8|64
1635414600000|2021-10-28 09:50:00|7421.3|7418.3|7419.8|7416.8|7424.3|7421.3|7419.3|7416.3|35
1635414900000|2021-10-28 09:55:00|7420.3|7417.3|7422.8|7419.8|7423.8|7420.8|7419.8|7416.8|16
1635415200000|2021-10-28 10:00:00|7423.3|7420.3|7424.3|7421.3|7424.8|7421.8|7422.8|7419.8|14
1635415500000|2021-10-28 10:05:00|7424.8|7421.8|7423.8|7420.8|7424.8|7421.8|7422.8|7419.8|4
1635415800000|2021-10-28 10:10:00|7423.3|7420.3|7421.8|7418.8|7423.8|7420.8|7421.8|7418.8|11
1635416100000|2021-10-28 10:15:00|7422.3|7419.3|7422.8|7419.8|7422.8|7419.8|7421.8|7418.8|11
1635416400000|2021-10-28 10:20:00|7422.3|7419.3|7422.8|7419.8|7422.8|7419.8|7422.3|7419.3|17
1635416700000|2021-10-28 10:25:00|7423.3|7420.3|7424.8|7421.8|7425.8|7422.8|7422.8|7419.8|9
1635417000000|2021-10-28 10:30:00|7425.3|7422.3|7425.8|7422.8|7425.8|7422.8|7423.8|7420.8|5
1635417300000|2021-10-28 10:35:00|7425.3|7422.3|7424.8|7421.8|7425.8|7422.8|7424.3|7421.3|2
1635417600000|2021-10-28 10:40:00|7424.3|7421.3|7424.8|7421.8|7424.8|7421.8|7424.3|7421.3|2
1635417900000|2021-10-28 10:45:00|7425.8|7422.8|7425.8|7422.8|7425.8|7422.8|7424.8|7421.8|7
1635418200000|2021-10-28 10:50:00|7426.8|7423.8|7426.8|7423.8|7427.8|7424.8|7424.8|7421.8|40
1635418500000|2021-10-28 10:55:00|7426.3|7423.3|7422.8|7419.8|7426.3|7423.3|7422.3|7419.3|39
1635418800000|2021-10-28 11:00:00|7423.3|7420.3|7423.3|7420.3|7423.8|7420.8|7419.8|7416.8|85
1635419100000|2021-10-28 11:05:00|7422.8|7419.8|7422.3|7419.3|7424.3|7421.3|7421.3|7418.3|58
1635419400000|2021-10-28 11:10:00|7422.8|7419.8|7422.8|7419.8|7423.8|7420.8|7421.8|7418.8|20
1635419700000|2021-10-28 11:15:00|7422.3|7419.3|7424.8|7421.8|7424.8|7421.8|7422.3|7419.3|26
1635420000000|2021-10-28 11:20:00|7425.8|7422.8|7426.8|7423.8|7426.8|7423.8|7425.8|7422.8|14
1635420300000|2021-10-28 11:25:00|7426.3|7423.3|7423.8|7420.8|7426.3|7423.3|7423.3|7420.3|13
1635420600000|2021-10-28 11:30:00|7423.3|7420.3|7420.8|7417.8|7423.3|7420.3|7420.3|7417.3|16
1635420900000|2021-10-28 11:35:00|7421.3|7418.3|7423.8|7420.8|7424.8|7421.8|7421.3|7418.3|32
1635421200000|2021-10-28 11:40:00|7423.3|7420.3|7421.8|7418.8|7423.8|7420.8|7421.3|7418.3|38
1635421500000|2021-10-28 11:45:00|7421.3|7418.3|7416.8|7413.8|7421.3|7418.3|7416.8|7413.8|33
1635421800000|2021-10-28 11:50:00|7417.3|7414.3|7416.3|7413.3|7417.8|7414.8|7416.3|7413.3|16
1635422100000|2021-10-28 11:55:00|7415.8|7412.8|7415.8|7412.8|7417.8|7414.8|7415.8|7412.8|47
1635422400000|2021-10-28 12:00:00|7414.8|7411.8|7415.8|7412.8|7416.8|7413.8|7414.8|7411.8|26
1635422700000|2021-10-28 12:05:00|7416.3|7413.3|7417.8|7414.8|7418.3|7415.3|7416.3|7413.3|125
1635423000000|2021-10-28 12:10:00|7417.3|7414.3|7415.8|7412.8|7417.8|7414.8|7415.8|7412.8|36
1635423300000|2021-10-28 12:15:00|7416.3|7413.3|7417.8|7414.8|7417.8|7414.8|7414.8|7411.8|51
1635423600000|2021-10-28 12:20:00|7418.3|7415.3|7419.8|7416.8|7420.8|7417.8|7417.8|7414.8|104
1635423900000|2021-10-28 12:25:00|7418.8|7415.8|7418.8|7415.8|7419.8|7416.8|7418.8|7415.8|18
1635424200000|2021-10-28 12:30:00|7419.3|7416.3|7417.8|7414.8|7419.8|7416.8|7415.3|7412.3|51
1635424500000|2021-10-28 12:35:00|7418.3|7415.3|7415.8|7412.8|7419.8|7416.8|7415.8|7412.8|72
1635424800000|2021-10-28 12:40:00|7416.3|7413.3|7417.8|7414.8|7418.8|7415.8|7414.8|7411.8|69
1635425100000|2021-10-28 12:45:00|7418.8|7415.8|7415.8|7412.8|7420.8|7417.8|7415.8|7412.8|128
1635425400000|2021-10-28 12:50:00|7415.3|7412.3|7411.8|7408.8|7415.8|7412.8|7409.8|7406.8|182
1635425700000|2021-10-28 12:55:00|7412.3|7409.3|7416.8|7413.8|7416.8|7413.8|7411.3|7408.3|105
1635426000000|2021-10-28 13:00:00|7417.3|7414.3|7415.3|7412.3|7418.3|7415.3|7413.8|7410.8|108
1635426300000|2021-10-28 13:05:00|7415.8|7412.8|7409.8|7406.8|7415.8|7412.8|7409.8|7406.8|81
1635426600000|2021-10-28 13:10:00|7409.3|7406.3|7408.8|7405.8|7409.8|7406.8|7407.8|7404.8|125
1635426900000|2021-10-28 13:15:00|7409.3|7406.3|7411.3|7408.3|7412.8|7409.8|7408.8|7405.8|81
1635427200000|2021-10-28 13:20:00|7411.8|7408.8|7410.8|7407.8|7411.8|7408.8|7409.8|7406.8|28
1635427500000|2021-10-28 13:25:00|7411.3|7408.3|7413.8|7410.8|7413.8|7410.8|7410.8|7407.8|47
1635427800000|2021-10-28 13:30:00|7414.3|7411.3|7418.3|7415.3|7421.8|7418.8|7413.8|7410.8|288
1635428100000|2021-10-28 13:35:00|7417.8|7414.8|7417.8|7414.8|7421.8|7418.8|7415.3|7412.3|218
1635428400000|2021-10-28 13:40:00|7418.8|7415.8|7414.8|7411.8|7419.8|7416.8|7412.8|7409.8|258
1635428700000|2021-10-28 13:45:00|7414.3|7411.3|7411.8|7408.8|7417.8|7414.8|7410.8|7407.8|263
1635429000000|2021-10-28 13:50:00|7412.3|7409.3|7415.8|7412.8|7417.8|7414.8|7410.8|7407.8|214
1635429300000|2021-10-28 13:55:00|7416.3|7413.3|7411.8|7408.8|7416.8|7413.8|7410.8|7407.8|159
1635429600000|2021-10-28 14:00:00|7410.8|7407.8|7411.8|7408.8|7414.8|7411.8|7408.8|7405.8|170
1635429900000|2021-10-28 14:05:00|7410.8|7407.8|7413.8|7410.8|7413.8|7410.8|7407.8|7404.8|118
1635430200000|2021-10-28 14:10:00|7414.3|7411.3|7415.3|7412.3|7415.3|7412.3|7409.8|7406.8|103
1635430500000|2021-10-28 14:15:00|7415.8|7412.8|7415.8|7412.8|7417.8|7414.8|7414.8|7411.8|115
1635430800000|2021-10-28 14:20:00|7415.3|7412.3|7416.8|7413.8|7418.8|7415.8|7412.8|7409.8|136
1635431100000|2021-10-28 14:25:00|7416.3|7413.3|7421.8|7418.8|7421.8|7418.8|7415.8|7412.8|106
1635431400000|2021-10-28 14:30:00|7421.3|7418.3|7422.8|7419.8|7423.8|7420.8|7419.8|7416.8|60
1635431700000|2021-10-28 14:35:00|7421.8|7418.8|7420.8|7417.8|7422.8|7419.8|7419.3|7416.3|48
1635432000000|2021-10-28 14:40:00|7420.3|7417.3|7419.3|7416.3|7422.8|7419.8|7418.8|7415.8|41
1635432300000|2021-10-28 14:45:00|7419.8|7416.8|7422.8|7419.8|7424.3|7421.3|7418.3|7415.3|100
1635432600000|2021-10-28 14:50:00|7421.8|7418.8|7422.8|7419.8|7423.3|7420.3|7420.8|7417.8|52
1635432900000|2021-10-28 14:55:00|7422.3|7419.3|7418.8|7415.8|7422.3|7419.3|7417.8|7414.8|35
1635433200000|2021-10-28 15:00:00|7419.3|7416.3|7418.8|7415.8|7419.8|7416.8|7418.3|7415.3|18
1635433500000|2021-10-28 15:05:00|7419.3|7416.3|7421.8|7418.8|7422.3|7419.3|7419.3|7416.3|48
1635433800000|2021-10-28 15:10:00|7422.3|7419.3|7424.8|7421.8|7424.8|7421.8|7422.3|7419.3|55
1635434100000|2021-10-28 15:15:00|7425.3|7422.3|7425.8|7422.8|7426.8|7423.8|7424.8|7421.8|48
1635434400000|2021-10-28 15:20:00|7425.3|7422.3|7422.3|7419.3|7425.8|7422.8|7421.8|7418.8|68
1635434700000|2021-10-28 15:25:00|7422.8|7419.8|7423.8|7420.8|7423.8|7420.8|7421.8|7418.8|38
1635435000000|2021-10-28 15:30:00|7424.3|7421.3|7427.8|7424.8|7427.8|7424.8|7423.8|7420.8|58
1635435300000|2021-10-28 15:35:00|7428.3|7425.3|7429.8|7426.8|7430.8|7427.8|7427.8|7424.8|44
1635435600000|2021-10-28 15:40:00|7430.3|7427.3|7428.3|7425.3|7430.3|7427.3|7426.8|7423.8|57
1635435900000|2021-10-28 15:45:00|7427.8|7424.8|7422.3|7419.3|7428.8|7425.8|7421.8|7418.8|72
1635436200000|2021-10-28 15:50:00|7422.8|7419.8|7421.8|7418.8|7422.8|7419.8|7419.8|7416.8|60
1635436500000|2021-10-28 15:55:00|7422.3|7419.3|7421.8|7418.8|7422.8|7419.8|7421.3|7418.3|14
1635436800000|2021-10-28 16:00:00|7422.3|7419.3|7424.8|7421.8|7424.8|7421.8|7421.8|7418.8|18
1635437100000|2021-10-28 16:05:00|7425.8|7422.8|7426.8|7423.8|7426.8|7423.8|7424.8|7421.8|19
1635437400000|2021-10-28 16:10:00|7426.3|7423.3|7426.8|7423.8|7426.8|7423.8|7425.8|7422.8|35
1635437700000|2021-10-28 16:15:00|7427.3|7424.3|7428.8|7425.8|7428.8|7425.8|7427.3|7424.3|43
1635438000000|2021-10-28 16:20:00|7428.3|7425.3|7428.8|7425.8|7428.8|7425.8|7426.8|7423.8|31
1635438300000|2021-10-28 16:25:00|7428.3|7425.3|7424.8|7421.8|7428.3|7425.3|7424.8|7421.8|53
1635438600000|2021-10-28 16:30:00|7425.3|7422.3|7425.8|7422.8|7426.8|7423.8|7424.8|7421.8|21
1635438900000|2021-10-28 16:35:00|7425.3|7422.3|7422.8|7419.8|7425.3|7422.3|7422.8|7419.8|59
1635439200000|2021-10-28 16:40:00|7423.3|7420.3|7424.8|7421.8|7424.8|7421.8|7421.8|7418.8|30
1635439500000|2021-10-28 16:45:00|7424.3|7421.3|7423.8|7420.8|7424.8|7421.8|7423.3|7420.3|25
1635439800000|2021-10-28 16:50:00|7424.3|7421.3|7421.8|7418.8|7424.8|7421.8|7420.8|7417.8|15
1635440100000|2021-10-28 16:55:00|7421.3|7418.3|7419.8|7416.8|7421.8|7418.8|7417.8|7414.8|14
1635440400000|2021-10-28 17:00:00|7419.3|7416.3|7422.8|7419.8|7423.8|7420.8|7419.3|7416.3|14
1635440700000|2021-10-28 17:05:00|7423.3|7420.3|7423.8|7420.8|7424.8|7421.8|7422.8|7419.8|11
1635441000000|2021-10-28 17:10:00|7424.3|7421.3|7423.3|7420.3|7424.8|7421.8|7422.8|7419.8|13
1635441300000|2021-10-28 17:15:00|7422.8|7419.8|7422.8|7419.8|7423.8|7420.8|7422.8|7419.8|12
1635441600000|2021-10-28 17:20:00|7423.3|7420.3|7422.8|7419.8|7423.8|7420.8|7421.8|7418.8|4
1635441900000|2021-10-28 17:25:00|7423.3|7420.3|7425.3|7422.3|7425.8|7422.8|7423.3|7420.3|8
1635442200000|2021-10-28 17:30:00|7424.8|7421.8|7427.8|7424.8|7427.8|7424.8|7424.8|7421.8|13
1635442500000|2021-10-28 17:35:00|7428.3|7425.3|7429.8|7426.8|7429.8|7426.8|7427.8|7424.8|12
1635442800000|2021-10-28 17:40:00|7430.3|7427.3|7430.8|7427.8|7430.8|7427.8|7429.8|7426.8|14
1635443100000|2021-10-28 17:45:00|7430.3|7427.3|7428.8|7425.8|7430.8|7427.8|7428.3|7425.3|10
1635443400000|2021-10-28 17:50:00|7429.3|7426.3|7431.3|7428.3|7431.8|7428.8|7428.8|7425.8|51
1635443700000|2021-10-28 17:55:00|7430.8|7427.8|7430.8|7427.8|7431.8|7428.8|7430.8|7427.8|7
1635444000000|2021-10-28 18:00:00|7431.3|7428.3|7434.8|7431.8|7434.8|7431.8|7431.3|7428.3|54
1635444300000|2021-10-28 18:05:00|7434.3|7431.3|7433.8|7430.8|7434.3|7431.3|7433.8|7430.8|5
1635444600000|2021-10-28 18:10:00|7433.3|7430.3|7431.8|7428.8|7433.8|7430.8|7431.3|7428.3|14
1635444900000|2021-10-28 18:15:00|7431.3|7428.3|7433.8|7430.8|7433.8|7430.8|7431.3|7428.3|11
1635445200000|2021-10-28 18:20:00|7433.3|7430.3|7433.3|7430.3|7433.8|7430.8|7432.8|7429.8|8
1635445500000|2021-10-28 18:25:00|7432.8|7429.8|7433.3|7430.3|7433.8|7430.8|7432.8|7429.8|16
1635445800000|2021-10-28 18:30:00|7432.8|7429.8|7432.8|7429.8|7433.8|7430.8|7431.8|7428.8|12
1635446100000|2021-10-28 18:35:00|7433.3|7430.3|7432.8|7429.8|7433.8|7430.8|7432.8|7429.8|27
1635446400000|2021-10-28 18:40:00|7432.3|7429.3|7430.3|7427.3|7432.8|7429.8|7429.8|7426.8|27
1635446700000|2021-10-28 18:45:00|7430.8|7427.8|7432.8|7429.8|7432.8|7429.8|7429.8|7426.8|10
1635447000000|2021-10-28 18:50:00|7432.3|7429.3|7429.8|7426.8|7432.8|7429.8|7429.8|7426.8|13
1635447300000|2021-10-28 18:55:00|7430.3|7427.3|7429.8|7426.8|7430.3|7427.3|7429.8|7426.8|3
1635447600000|2021-10-28 19:00:00|7430.3|7427.3|7426.3|7423.3|7430.3|7427.3|7425.8|7422.8|34
1635447900000|2021-10-28 19:05:00|7426.8|7423.8|7429.3|7426.3|7429.8|7426.8|7425.8|7422.8|6
1635448200000|2021-10-28 19:10:00|7428.8|7425.8|7427.8|7424.8|7429.8|7426.8|7427.8|7424.8|23
1635448500000|2021-10-28 19:15:00|7428.3|7425.3|7431.8|7428.8|7432.8|7429.8|7428.3|7425.3|44
1635448800000|2021-10-28 19:20:00|7431.3|7428.3|7430.8|7427.8|7432.3|7429.3|7430.8|7427.8|13
1635449100000|2021-10-28 19:25:00|7430.3|7427.3|7431.8|7428.8|7431.8|7428.8|7429.8|7426.8|31
1635449400000|2021-10-28 19:30:00|7432.3|7429.3|7434.8|7431.8|7436.8|7433.8|7431.3|7428.3|114
1635449700000|2021-10-28 19:35:00|7435.3|7432.3|7437.8|7434.8|7439.8|7436.8|7435.3|7432.3|116
1635450000000|2021-10-28 19:40:00|7438.3|7435.3|7432.3|7429.3|7438.8|7435.8|7432.3|7429.3|46
1635450300000|2021-10-28 19:45:00|7432.8|7429.8|7438.3|7435.3|7438.3|7435.3|7432.3|7429.3|110
1635450600000|2021-10-28 19:50:00|7437.8|7434.8|7443.3|7440.3|7443.8|7440.8|7437.8|7434.8|124
1635450900000|2021-10-28 19:55:00|7443.8|7440.8|7444.8|7441.8|7446.3|7443.3|7442.8|7439.8|124
1635451200000|2021-10-28 20:00:00|7446.7|7442.7|7438.6|7434.6|7449.6|7445.6|7437|7433|0
1635451500000|2021-10-28 20:05:00|7437.8|7433.8|7440.3|7436.3|7441.8|7437.8|7436.9|7432.9|0
1635451800000|2021-10-28 20:10:00|7440.7|7436.7|7440.7|7436.7|7444|7440|7440.3|7436.3|0
1635452100000|2021-10-28 20:15:00|7441.1|7437.1|7443.1|7439.1|7443.1|7439.1|7441.1|7437.1|0
1635452400000|2021-10-28 20:20:00|7442.7|7438.7|7443.2|7439.2|7443.5|7439.5|7442.7|7438.7|0
1635452700000|2021-10-28 20:25:00|7443|7439|7443.4|7439.4|7444.2|7440.2|7442.8|7438.8|0
1635453000000|2021-10-28 20:30:00|7438.2|7434.2|7434.8|7430.8|7439.4|7435.4|7423.9|7419.9|0
1635453300000|2021-10-28 20:35:00|7434.4|7430.4|7432.9|7428.9|7435.6|7431.6|7430.6|7426.6|0
1635453600000|2021-10-28 20:40:00|7433.3|7429.3|7436.7|7432.7|7436.7|7432.7|7432.5|7428.5|0
1635453900000|2021-10-28 20:45:00|7436.3|7432.3|7433|7429|7437.5|7433.5|7432.2|7428.2|0
1635454200000|2021-10-28 20:50:00|7433.4|7429.4|7438.6|7434.6|7439|7435|7433.4|7429.4|0
1635454500000|2021-10-28 20:55:00|7438.2|7434.2|7435.4|7431.4|7438.6|7434.6|7433.2|7429.2|0
1635454800000|2021-10-28 21:00:00|7434.8|7430.8|7434.2|7430.2|7435.1|7431.1|7433.9|7429.9|0
1635455100000|2021-10-28 21:05:00|7434.3|7430.3|7436|7432|7436|7432|7434.3|7430.3|0
1635455400000|2021-10-28 21:10:00|7437|7433|7437.4|7433.4|7438|7434|7437|7433|0
1635455700000|2021-10-28 21:15:00|7437.5|7433.5|7437.7|7433.7|7438.7|7434.7|7437.5|7433.5|0
1635456000000|2021-10-28 21:20:00|7438.1|7434.1|7438.1|7434.1|7438.3|7434.3|7437.8|7433.8|0
1635456300000|2021-10-28 21:25:00|7437.5|7433.5|7441.3|7437.3|7442.1|7438.1|7437.5|7433.5|0
1635456600000|2021-10-28 21:30:00|7441.6|7437.6|7442.1|7438.1|7442.9|7438.9|7441.1|7437.1|0
1635456900000|2021-10-28 21:35:00|7442|7438|7442.1|7438.1|7442.5|7438.5|7441.2|7437.2|0
1635457200000|2021-10-28 21:40:00|7442.4|7438.4|7442|7438|7442.8|7438.8|7442|7438|0
1635457500000|2021-10-28 21:45:00|7441.9|7437.9|7441.3|7437.3|7442.6|7438.6|7441.1|7437.1|0
1635457800000|2021-10-28 21:50:00|7441.2|7437.2|7441.2|7437.2|7442.1|7438.1|7441|7437|0
1635458100000|2021-10-28 21:55:00|7441|7437|7440.5|7436.5|7441.4|7437.4|7439.6|7435.6|0
1635458400000|2021-10-28 22:00:00|7437.9|7433.9|7437.9|7433.9|7441.1|7437.1|7436.7|7432.7|0
1635458700000|2021-10-28 22:05:00|7438.3|7434.3|7437.4|7433.4|7439.1|7435.1|7436.6|7432.6|0
1635459000000|2021-10-28 22:10:00|7438.2|7434.2|7437.9|7433.9|7438.2|7434.2|7435.4|7431.4|0
1635459300000|2021-10-28 22:15:00|7437.5|7433.5|7437.5|7433.5|7437.5|7433.5|7435.9|7431.9|0
1635459600000|2021-10-28 22:20:00|7437.9|7433.9|7438.7|7434.7|7439.2|7435.2|7437.6|7433.6|0
1635459900000|2021-10-28 22:25:00|7439.1|7435.1|7444.6|7440.6|7444.6|7440.6|7438.7|7434.7|0
1635460200000|2021-10-28 22:30:00|7444.5|7440.5|7440|7436|7444.6|7440.6|7440|7436|0
1635460500000|2021-10-28 22:35:00|7439.6|7435.6|7436.9|7432.9|7440|7436|7436.4|7432.4|0
1635460800000|2021-10-28 22:40:00|7436.7|7432.7|7435.9|7431.9|7437.3|7433.3|7435.3|7431.3|0
1635461100000|2021-10-28 22:45:00|7436.3|7432.3|7441.5|7437.5|7442.5|7438.5|7436.3|7432.3|0
1635461400000|2021-10-28 22:50:00|7438.3|7436.3|7435.3|7433.3|7442.3|7440.3|7434.3|7432.3|327
1635461700000|2021-10-28 22:55:00|7435.8|7433.8|7434.8|7432.8|7441.3|7439.3|7433.8|7431.8|384
1635462000000|2021-10-28 23:00:00|7435.3|7433.3|7428.8|7427.8|7435.8|7434.8|7423.8|7422.8|394
1635462300000|2021-10-28 23:05:00|7429.3|7428.3|7435.3|7434.3|7435.3|7434.3|7417.8|7416.8|578
1635462600000|2021-10-28 23:10:00|7436.8|7435.8|7438.8|7437.8|7438.8|7437.8|7430.8|7429.8|291
1635462900000|2021-10-28 23:15:00|7438.3|7437.3|7433.3|7432.3|7438.8|7437.8|7432.8|7431.8|212
1635463200000|2021-10-28 23:20:00|7432.8|7431.8|7434.3|7433.3|7434.8|7433.8|7430.8|7429.8|106
1635463500000|2021-10-28 23:25:00|7433.8|7432.8|7427.3|7426.3|7435.3|7434.3|7424.8|7423.8|230
1635463800000|2021-10-28 23:30:00|7426.8|7425.8|7424.8|7423.8|7426.8|7425.8|7420.8|7419.8|250
1635464100000|2021-10-28 23:35:00|7424.3|7423.3|7422.8|7421.8|7424.3|7423.3|7416.8|7415.8|223
1635464400000|2021-10-28 23:40:00|7421.8|7420.8|7415.3|7414.3|7421.8|7420.8|7414.8|7413.8|160
1635464700000|2021-10-28 23:45:00|7415.8|7414.8|7414.8|7413.8|7415.8|7414.8|7411.8|7410.8|190
1635465000000|2021-10-28 23:50:00|7415.8|7414.8|7413.8|7412.8|7416.8|7415.8|7412.8|7411.8|177
1635465300000|2021-10-28 23:55:00|7414.3|7413.3|7412.8|7411.8|7416.8|7415.8|7410.8|7409.8|223
1635465600000|2021-10-29 00:00:00|7413.3|7412.3|7407.3|7406.3|7415.8|7414.8|7406.8|7405.8|362
1635465900000|2021-10-29 00:05:00|7406.8|7405.8|7406.8|7405.8|7409.8|7408.8|7406.8|7405.8|293
1635466200000|2021-10-29 00:10:00|7405.8|7404.8|7403.8|7402.8|7406.3|7405.3|7401.8|7400.8|593
1635466500000|2021-10-29 00:15:00|7402.8|7401.8|7382.8|7381.8|7402.8|7401.8|7381.8|7380.8|853
1635466800000|2021-10-29 00:20:00|7383.3|7382.3|7388.8|7387.8|7392.8|7391.8|7382.3|7381.3|902
1635467100000|2021-10-29 00:25:00|7389.3|7388.3|7392.3|7391.3|7394.8|7393.8|7387.8|7386.8|272
1635467400000|2021-10-29 00:30:00|7392.8|7391.8|7395.8|7394.8|7395.8|7394.8|7390.8|7389.8|249
1635467700000|2021-10-29 00:35:00|7396.8|7395.8|7400.8|7399.8|7401.8|7400.8|7394.8|7393.8|196
1635468000000|2021-10-29 00:40:00|7401.3|7400.3|7404.3|7403.3|7406.3|7405.3|7401.3|7400.3|288
1635468300000|2021-10-29 00:45:00|7403.8|7402.8|7395.3|7394.3|7404.3|7403.3|7395.3|7394.3|330
1635468600000|2021-10-29 00:50:00|7395.8|7394.8|7391.3|7390.3|7395.8|7394.8|7390.3|7389.3|183
1635468900000|2021-10-29 00:55:00|7391.8|7390.8|7390.3|7389.3|7391.8|7390.8|7385.8|7384.8|211
1635469200000|2021-10-29 01:00:00|7390.8|7389.8|7387.3|7386.3|7391.8|7390.8|7386.8|7385.8|215
1635469500000|2021-10-29 01:05:00|7386.8|7385.8|7380.8|7379.8|7387.8|7386.8|7380.8|7379.8|326
1635469800000|2021-10-29 01:10:00|7381.8|7380.8|7385.8|7384.8|7385.8|7384.8|7377.3|7376.3|447
1635470100000|2021-10-29 01:15:00|7386.3|7385.3|7375.8|7374.8|7388.8|7387.8|7373.8|7372.8|436
1635470400000|2021-10-29 01:20:00|7376.3|7375.3|7371.8|7370.8|7376.3|7375.3|7370.8|7369.8|456
1635470700000|2021-10-29 01:25:00|7372.3|7371.3|7372.8|7371.8|7374.8|7373.8|7370.8|7369.8|336
1635471000000|2021-10-29 01:30:00|7373.3|7372.3|7372.8|7371.8|7373.8|7372.8|7368.8|7367.8|328
1635471300000|2021-10-29 01:35:00|7373.3|7372.3|7369.8|7368.8|7373.8|7372.8|7367.8|7366.8|174
1635471600000|2021-10-29 01:40:00|7370.3|7369.3|7371.8|7370.8|7374.8|7373.8|7368.8|7367.8|166
1635471900000|2021-10-29 01:45:00|7371.3|7370.3|7368.8|7367.8|7372.8|7371.8|7367.8|7366.8|245
1635472200000|2021-10-29 01:50:00|7369.3|7368.3|7371.8|7370.8|7371.8|7370.8|7367.8|7366.8|213
1635472500000|2021-10-29 01:55:00|7372.3|7371.3|7367.8|7366.8|7372.8|7371.8|7365.3|7364.3|243
1635472800000|2021-10-29 02:00:00|7368.8|7367.8|7367.8|7366.8|7369.3|7368.3|7365.8|7364.8|192
1635473100000|2021-10-29 02:05:00|7366.8|7365.8|7367.8|7366.8|7368.8|7367.8|7366.8|7365.8|100
1635473400000|2021-10-29 02:10:00|7366.8|7365.8|7371.8|7370.8|7372.8|7371.8|7365.8|7364.8|244
1635473700000|2021-10-29 02:15:00|7372.3|7371.3|7370.3|7369.3|7372.8|7371.8|7368.3|7367.3|231
1635474000000|2021-10-29 02:20:00|7370.8|7369.8|7377.8|7376.8|7377.8|7376.8|7369.8|7368.8|224
1635474300000|2021-10-29 02:25:00|7377.3|7376.3|7373.8|7372.8|7377.8|7376.8|7373.8|7372.8|248
1635474600000|2021-10-29 02:30:00|7373.3|7372.3|7368.8|7367.8|7373.3|7372.3|7365.8|7364.8|328
1635474900000|2021-10-29 02:35:00|7367.8|7366.8|7368.8|7367.8|7372.3|7371.3|7366.8|7365.8|363
1635475200000|2021-10-29 02:40:00|7368.3|7367.3|7367.8|7366.8|7368.8|7367.8|7365.8|7364.8|138
1635475500000|2021-10-29 02:45:00|7366.8|7365.8|7363.8|7362.8|7367.8|7366.8|7362.8|7361.8|187
1635475800000|2021-10-29 02:50:00|7364.3|7363.3|7365.8|7364.8|7365.8|7364.8|7363.8|7362.8|87
1635476100000|2021-10-29 02:55:00|7365.3|7364.3|7357.8|7356.8|7365.8|7364.8|7357.3|7356.3|688
1635476400000|2021-10-29 03:00:00|7358.3|7357.3|7359.8|7358.8|7359.8|7358.8|7357.3|7356.3|215
1635476700000|2021-10-29 03:05:00|7359.3|7358.3|7360.8|7359.8|7361.8|7360.8|7358.8|7357.8|250
1635477000000|2021-10-29 03:10:00|7361.3|7360.3|7362.8|7361.8|7363.3|7362.3|7361.3|7360.3|166
1635477300000|2021-10-29 03:15:00|7363.3|7362.3|7363.8|7362.8|7363.8|7362.8|7361.8|7360.8|173
1635477600000|2021-10-29 03:20:00|7364.3|7363.3|7368.3|7367.3|7371.8|7370.8|7364.3|7363.3|432
1635477900000|2021-10-29 03:25:00|7368.8|7367.8|7366.8|7365.8|7369.8|7368.8|7366.8|7365.8|255
1635478200000|2021-10-29 03:30:00|7366.3|7365.3|7361.8|7360.8|7366.8|7365.8|7361.3|7360.3|460
1635478500000|2021-10-29 03:35:00|7362.3|7361.3|7360.8|7359.8|7363.8|7362.8|7360.8|7359.8|244
1635478800000|2021-10-29 03:40:00|7359.8|7358.8|7356.8|7355.8|7359.8|7358.8|7355.8|7354.8|190
1635479100000|2021-10-29 03:45:00|7355.8|7354.8|7346.8|7345.8|7356.8|7355.8|7346.8|7345.8|539
1635479400000|2021-10-29 03:50:00|7347.3|7346.3|7346.8|7345.8|7348.8|7347.8|7346.8|7345.8|396
1635479700000|2021-10-29 03:55:00|7344.8|7343.8|7343.8|7342.8|7345.8|7344.8|7340.8|7339.8|786
1635480000000|2021-10-29 04:00:00|7342.8|7341.8|7342.8|7341.8|7345.8|7344.8|7342.8|7341.8|344
1635480300000|2021-10-29 04:05:00|7341.8|7340.8|7337.8|7336.8|7341.8|7340.8|7337.8|7336.8|367
1635480600000|2021-10-29 04:10:00|7338.3|7337.3|7332.8|7331.8|7338.8|7337.8|7330.8|7329.8|527
1635480900000|2021-10-29 04:15:00|7332.3|7331.3|7333.3|7332.3|7337.8|7336.8|7329.8|7328.8|413
1635481200000|2021-10-29 04:20:00|7332.8|7331.8|7336.8|7335.8|7336.8|7335.8|7332.8|7331.8|381
1635481500000|2021-10-29 04:25:00|7337.3|7336.3|7330.8|7329.8|7337.8|7336.8|7326.8|7325.8|716
1635481800000|2021-10-29 04:30:00|7330.3|7329.3|7313.8|7312.8|7330.8|7329.8|7312.8|7311.8|978
1635482100000|2021-10-29 04:35:00|7314.3|7313.3|7301.3|7300.3|7314.8|7313.8|7300.8|7299.8|1024
1635482400000|2021-10-29 04:40:00|7300.8|7299.8|7302.8|7301.8|7310.3|7309.3|7298.8|7297.8|1048
1635482700000|2021-10-29 04:45:00|7303.3|7302.3|7315.8|7314.8|7319.8|7318.8|7303.3|7302.3|1108
1635483000000|2021-10-29 04:50:00|7315.3|7314.3|7313.8|7312.8|7316.8|7315.8|7311.8|7310.8|752
1635483300000|2021-10-29 04:55:00|7314.3|7313.3|7327.8|7326.8|7327.8|7326.8|7313.8|7312.8|1359
1635483600000|2021-10-29 05:00:00|7328.3|7326.3|7306.3|7304.3|7330.3|7328.3|7304.3|7302.3|1443
1635483900000|2021-10-29 05:05:00|7305.3|7303.3|7303.3|7301.3|7311.3|7309.3|7300.3|7298.3|3883
1635484200000|2021-10-29 05:10:00|7302.3|7300.3|7306.3|7304.3|7310.3|7308.3|7294.3|7292.3|1750
1635484500000|2021-10-29 05:15:00|7306.8|7304.8|7311.3|7309.3|7311.8|7309.8|7304.3|7302.3|835
1635484800000|2021-10-29 05:20:00|7312.3|7310.3|7310.3|7308.3|7315.3|7313.3|7309.3|7307.3|747
1635485100000|2021-10-29 05:25:00|7311.3|7309.3|7304.8|7302.8|7312.3|7310.3|7303.8|7301.8|1009
1635485400000|2021-10-29 05:30:00|7305.9|7301.9|7306.7|7302.7|7309.2|7305.2|7304.7|7300.7|0
1635485700000|2021-10-29 05:35:00|7306.8|7302.8|7309.3|7305.3|7310.7|7306.7|7306.3|7302.3|0
1635486000000|2021-10-29 05:40:00|7309.1|7305.1|7307.3|7303.3|7309.4|7305.4|7306.1|7302.1|0
1635486300000|2021-10-29 05:45:00|7307.5|7303.5|7306|7302|7307.7|7303.7|7305.6|7301.6|0
1635486600000|2021-10-29 05:50:00|7305.5|7301.5|7305.1|7301.1|7306|7302|7303.3|7299.3|0
1635486900000|2021-10-29 05:55:00|7305.3|7301.3|7301.9|7297.9|7306.4|7302.4|7301.7|7297.7|0
1635487200000|2021-10-29 06:00:00|7302.1|7298.1|7300.6|7296.6|7303.5|7299.5|7298.4|7294.4|0
1635487500000|2021-10-29 06:05:00|7300.2|7296.2|7296|7292|7300.8|7296.8|7295.3|7291.3|0
1635487800000|2021-10-29 06:10:00|7295.3|7291.3|7304.8|7301.8|7307.3|7304.3|7294.6|7290.6|201
1635488100000|2021-10-29 06:15:00|7305.3|7302.3|7309.3|7306.3|7309.8|7306.8|7305.3|7302.3|87
1635488400000|2021-10-29 06:20:00|7309.8|7306.8|7314.8|7311.8|7314.8|7311.8|7308.8|7305.8|135
1635488700000|2021-10-29 06:25:00|7314.3|7311.3|7328.8|7325.8|7328.8|7325.8|7313.8|7310.8|314
1635489000000|2021-10-29 06:30:00|7329.3|7326.3|7325.8|7322.8|7330.3|7327.3|7320.8|7317.8|343
1635489300000|2021-10-29 06:35:00|7326.3|7323.3|7323.8|7320.8|7326.8|7323.8|7321.3|7318.3|152
1635489600000|2021-10-29 06:40:00|7324.3|7321.3|7320.8|7317.8|7324.8|7321.8|7319.3|7316.3|232
1635489900000|2021-10-29 06:45:00|7320.3|7317.3|7321.8|7318.8|7323.3|7320.3|7319.8|7316.8|80
1635490200000|2021-10-29 06:50:00|7322.8|7319.8|7321.8|7318.8|7323.8|7320.8|7318.8|7315.8|121
1635490500000|2021-10-29 06:55:00|7322.3|7319.3|7328.8|7325.8|7329.8|7326.8|7321.8|7318.8|107
1635490800000|2021-10-29 07:00:00|7326.8|7323.8|7319.8|7316.8|7327.3|7324.3|7319.8|7316.8|239
1635491100000|2021-10-29 07:05:00|7320.3|7317.3|7329.8|7326.8|7329.8|7326.8|7317.8|7314.8|204
1635491400000|2021-10-29 07:10:00|7330.3|7327.3|7336.8|7333.8|7337.8|7334.8|7329.8|7326.8|221
1635491700000|2021-10-29 07:15:00|7337.8|7334.8|7330.8|7327.8|7337.8|7334.8|7330.8|7327.8|186
1635492000000|2021-10-29 07:20:00|7331.3|7328.3|7339.3|7336.3|7339.3|7336.3|7330.8|7327.8|133
1635492300000|2021-10-29 07:25:00|7339.8|7336.8|7335.8|7332.8|7339.8|7336.8|7335.8|7332.8|150
1635492600000|2021-10-29 07:30:00|7336.3|7333.3|7333.3|7330.3|7339.8|7336.8|7332.8|7329.8|131
1635492900000|2021-10-29 07:35:00|7333.8|7330.8|7333.3|7330.3|7334.8|7331.8|7332.3|7329.3|78
1635493200000|2021-10-29 07:40:00|7333.8|7330.8|7331.8|7328.8|7334.8|7331.8|7331.3|7328.3|92
1635493500000|2021-10-29 07:45:00|7331.3|7328.3|7325.8|7322.8|7331.3|7328.3|7325.8|7322.8|116
1635493800000|2021-10-29 07:50:00|7326.3|7323.3|7325.8|7322.8|7327.8|7324.8|7321.8|7318.8|129
1635494100000|2021-10-29 07:55:00|7325.3|7322.3|7326.8|7323.8|7327.8|7324.8|7324.3|7321.3|82
1635494400000|2021-10-29 08:00:00|7327.3|7324.3|7329.8|7326.8|7329.8|7326.8|7326.3|7323.3|58
1635494700000|2021-10-29 08:05:00|7329.3|7326.3|7326.8|7323.8|7329.8|7326.8|7325.8|7322.8|114
1635495000000|2021-10-29 08:10:00|7327.8|7324.8|7330.8|7327.8|7331.8|7328.8|7327.8|7324.8|55
1635495300000|2021-10-29 08:15:00|7330.3|7327.3|7325.8|7322.8|7330.8|7327.8|7324.8|7321.8|70
1635495600000|2021-10-29 08:20:00|7326.3|7323.3|7325.8|7322.8|7327.8|7324.8|7325.8|7322.8|35
1635495900000|2021-10-29 08:25:00|7326.3|7323.3|7318.8|7315.8|7326.8|7323.8|7318.3|7315.3|97
1635496200000|2021-10-29 08:30:00|7318.3|7315.3|7322.8|7319.8|7324.3|7321.3|7318.3|7315.3|121
1635496500000|2021-10-29 08:35:00|7322.3|7319.3|7318.8|7315.8|7323.3|7320.3|7317.3|7314.3|30
1635496800000|2021-10-29 08:40:00|7318.3|7315.3|7319.3|7316.3|7319.8|7316.8|7316.3|7313.3|131
1635497100000|2021-10-29 08:45:00|7319.8|7316.8|7320.3|7317.3|7320.8|7317.8|7319.8|7316.8|46
1635497400000|2021-10-29 08:50:00|7319.8|7316.8|7323.8|7320.8|7323.8|7320.8|7319.8|7316.8|49
1635497700000|2021-10-29 08:55:00|7324.3|7321.3|7325.8|7322.8|7326.8|7323.8|7323.8|7320.8|64
1635498000000|2021-10-29 09:00:00|7324.8|7321.8|7323.8|7320.8|7326.8|7323.8|7323.3|7320.3|154
1635498300000|2021-10-29 09:05:00|7323.3|7320.3|7326.3|7323.3|7327.8|7324.8|7322.8|7319.8|56
1635498600000|2021-10-29 09:10:00|7325.8|7322.8|7325.8|7322.8|7326.8|7323.8|7324.3|7321.3|42
1635498900000|2021-10-29 09:15:00|7325.3|7322.3|7324.8|7321.8|7325.3|7322.3|7323.3|7320.3|28
1635499200000|2021-10-29 09:20:00|7324.3|7321.3|7327.8|7324.8|7327.8|7324.8|7320.8|7317.8|73
1635499500000|2021-10-29 09:25:00|7327.3|7324.3|7324.8|7321.8|7327.3|7324.3|7322.8|7319.8|39
1635499800000|2021-10-29 09:30:00|7325.3|7322.3|7323.8|7320.8|7325.8|7322.8|7323.3|7320.3|33
1635500100000|2021-10-29 09:35:00|7324.3|7321.3|7324.8|7321.8|7326.3|7323.3|7323.8|7320.8|25
1635500400000|2021-10-29 09:40:00|7324.3|7321.3|7323.3|7320.3|7325.8|7322.8|7322.8|7319.8|22
1635500700000|2021-10-29 09:45:00|7322.8|7319.8|7325.3|7322.3|7325.3|7322.3|7322.8|7319.8|45
1635501000000|2021-10-29 09:50:00|7324.8|7321.8|7324.8|7321.8|7328.8|7325.8|7324.8|7321.8|50
1635501300000|2021-10-29 09:55:00|7325.3|7322.3|7324.8|7321.8|7326.8|7323.8|7324.8|7321.8|27
1635501600000|2021-10-29 10:00:00|7325.3|7322.3|7325.3|7322.3|7328.3|7325.3|7324.8|7321.8|48
1635501900000|2021-10-29 10:05:00|7325.8|7322.8|7321.8|7318.8|7325.8|7322.8|7321.8|7318.8|52
1635502200000|2021-10-29 10:10:00|7322.3|7319.3|7311.3|7308.3|7322.8|7319.8|7311.3|7308.3|136
1635502500000|2021-10-29 10:15:00|7311.8|7308.8|7311.3|7308.3|7313.8|7310.8|7309.3|7306.3|79
1635502800000|2021-10-29 10:20:00|7310.8|7307.8|7307.8|7304.8|7313.3|7310.3|7307.8|7304.8|35
1635503100000|2021-10-29 10:25:00|7307.3|7304.3|7308.8|7305.8|7310.8|7307.8|7306.8|7303.8|77
1635503400000|2021-10-29 10:30:00|7308.3|7305.3|7312.8|7309.8|7312.8|7309.8|7308.3|7305.3|29
1635503700000|2021-10-29 10:35:00|7312.3|7309.3|7316.3|7313.3|7316.8|7313.8|7311.3|7308.3|50
1635504000000|2021-10-29 10:40:00|7315.8|7312.8|7316.8|7313.8|7317.3|7314.3|7313.8|7310.8|32
1635504300000|2021-10-29 10:45:00|7317.3|7314.3|7320.8|7317.8|7321.8|7318.8|7317.3|7314.3|41
1635504600000|2021-10-29 10:50:00|7320.3|7317.3|7318.3|7315.3|7320.8|7317.8|7317.8|7314.8|31
1635504900000|2021-10-29 10:55:00|7317.8|7314.8|7321.3|7318.3|7322.3|7319.3|7317.3|7314.3|35
1635505200000|2021-10-29 11:00:00|7320.3|7317.3|7324.8|7321.8|7325.3|7322.3|7320.3|7317.3|79
1635505500000|2021-10-29 11:05:00|7324.3|7321.3|7326.8|7323.8|7327.8|7324.8|7324.3|7321.3|65
1635505800000|2021-10-29 11:10:00|7327.3|7324.3|7329.8|7326.8|7329.8|7326.8|7326.8|7323.8|65
1635506100000|2021-10-29 11:15:00|7329.3|7326.3|7329.8|7326.8|7330.8|7327.8|7328.3|7325.3|95
1635506400000|2021-10-29 11:20:00|7328.8|7325.8|7328.8|7325.8|7330.8|7327.8|7326.8|7323.8|62
1635506700000|2021-10-29 11:25:00|7329.3|7326.3|7328.3|7325.3|7329.8|7326.8|7327.3|7324.3|40
1635507000000|2021-10-29 11:30:00|7328.8|7325.8|7325.8|7322.8|7329.8|7326.8|7325.3|7322.3|24
1635507300000|2021-10-29 11:35:00|7326.3|7323.3|7331.8|7328.8|7331.8|7328.8|7326.3|7323.3|17
1635507600000|2021-10-29 11:40:00|7331.3|7328.3|7329.8|7326.8|7331.8|7328.8|7328.8|7325.8|23
1635507900000|2021-10-29 11:45:00|7329.3|7326.3|7331.8|7328.8|7332.8|7329.8|7328.8|7325.8|17
1635508200000|2021-10-29 11:50:00|7332.3|7329.3|7332.8|7329.8|7333.8|7330.8|7331.8|7328.8|12
1635508500000|2021-10-29 11:55:00|7333.3|7330.3|7328.3|7325.3|7333.3|7330.3|7328.3|7325.3|14
1635508800000|2021-10-29 12:00:00|7328.8|7325.8|7329.3|7326.3|7329.8|7326.8|7327.3|7324.3|26
1635509100000|2021-10-29 12:05:00|7329.8|7326.8|7331.8|7328.8|7332.8|7329.8|7329.8|7326.8|19
1635509400000|2021-10-29 12:10:00|7332.3|7329.3|7331.8|7328.8|7333.8|7330.8|7330.8|7327.8|32
1635509700000|2021-10-29 12:15:00|7332.3|7329.3|7331.8|7328.8|7332.8|7329.8|7330.3|7327.3|13
1635510000000|2021-10-29 12:20:00|7332.3|7329.3|7330.3|7327.3|7332.3|7329.3|7329.8|7326.8|13
1635510300000|2021-10-29 12:25:00|7329.8|7326.8|7329.8|7326.8|7330.8|7327.8|7328.8|7325.8|0
1635510600000|2021-10-29 12:30:00|7327.8|7324.8|7333.3|7330.3|7333.8|7330.8|7326.8|7323.8|89
1635510900000|2021-10-29 12:35:00|7332.8|7329.8|7335.8|7332.8|7338.8|7335.8|7331.8|7328.8|86
1635511200000|2021-10-29 12:40:00|7335.3|7332.3|7335.8|7332.8|7337.8|7334.8|7334.8|7331.8|64
1635511500000|2021-10-29 12:45:00|7334.8|7331.8|7333.8|7330.8|7336.8|7333.8|7332.3|7329.3|81
1635511800000|2021-10-29 12:50:00|7332.8|7329.8|7330.8|7327.8|7333.8|7330.8|7328.8|7325.8|105
1635512100000|2021-10-29 12:55:00|7330.3|7327.3|7334.8|7331.8|7334.8|7331.8|7329.3|7326.3|57
1635512400000|2021-10-29 13:00:00|7335.8|7332.8|7333.3|7330.3|7336.8|7333.8|7331.8|7328.8|94
1635512700000|2021-10-29 13:05:00|7332.8|7329.8|7330.8|7327.8|7333.8|7330.8|7329.8|7326.8|36
1635513000000|2021-10-29 13:10:00|7331.3|7328.3|7331.8|7328.8|7332.8|7329.8|7330.8|7327.8|43
1635513300000|2021-10-29 13:15:00|7332.3|7329.3|7331.8|7328.8|7332.8|7329.8|7330.8|7327.8|32
1635513600000|2021-10-29 13:20:00|7332.3|7329.3|7330.8|7327.8|7332.8|7329.8|7329.8|7326.8|40
1635513900000|2021-10-29 13:25:00|7330.3|7327.3|7329.3|7326.3|7332.8|7329.8|7327.8|7324.8|51
1635514200000|2021-10-29 13:30:00|7328.8|7325.8|7332.3|7329.3|7332.8|7329.8|7326.3|7323.3|106
1635514500000|2021-10-29 13:35:00|7331.8|7328.8|7338.8|7335.8|7340.8|7337.8|7331.8|7328.8|163
1635514800000|2021-10-29 13:40:00|7339.3|7336.3|7337.8|7334.8|7340.8|7337.8|7337.3|7334.3|149
1635515100000|2021-10-29 13:45:00|7338.3|7335.3|7341.8|7338.8|7342.3|7339.3|7338.3|7335.3|203
1635515400000|2021-10-29 13:50:00|7342.3|7339.3|7345.8|7342.8|7345.8|7342.8|7339.8|7336.8|129
1635515700000|2021-10-29 13:55:00|7345.3|7342.3|7344.8|7341.8|7349.8|7346.8|7344.8|7341.8|126
1635516000000|2021-10-29 14:00:00|7345.3|7342.3|7347.8|7344.8|7348.3|7345.3|7344.8|7341.8|143
1635516300000|2021-10-29 14:05:00|7348.3|7345.3|7352.8|7349.8|7352.8|7349.8|7347.8|7344.8|96
1635516600000|2021-10-29 14:10:00|7352.3|7349.3|7343.8|7340.8|7352.3|7349.3|7343.8|7340.8|199
1635516900000|2021-10-29 14:15:00|7344.3|7341.3|7342.8|7339.8|7347.8|7344.8|7342.8|7339.8|271
1635517200000|2021-10-29 14:20:00|7342.3|7339.3|7342.8|7339.8|7346.8|7343.8|7342.3|7339.3|208
1635517500000|2021-10-29 14:25:00|7342.3|7339.3|7341.3|7338.3|7343.3|7340.3|7337.8|7334.8|231
1635517800000|2021-10-29 14:30:00|7341.8|7338.8|7345.8|7342.8|7346.3|7343.3|7340.8|7337.8|82
1635518100000|2021-10-29 14:35:00|7345.3|7342.3|7345.8|7342.8|7348.8|7345.8|7344.8|7341.8|118
1635518400000|2021-10-29 14:40:00|7346.3|7343.3|7349.8|7346.8|7350.3|7347.3|7346.3|7343.3|114
1635518700000|2021-10-29 14:45:00|7350.3|7347.3|7355.8|7352.8|7355.8|7352.8|7349.8|7346.8|126
1635519000000|2021-10-29 14:50:00|7355.3|7352.3|7354.8|7351.8|7358.3|7355.3|7354.8|7351.8|201
1635519300000|2021-10-29 14:55:00|7353.8|7350.8|7358.8|7355.8|7359.8|7356.8|7353.8|7350.8|250
1635519600000|2021-10-29 15:00:00|7359.3|7356.3|7361.8|7358.8|7362.8|7359.8|7358.8|7355.8|234
1635519900000|2021-10-29 15:05:00|7362.3|7359.3|7364.8|7361.8|7364.8|7361.8|7360.8|7357.8|165
1635520200000|2021-10-29 15:10:00|7365.3|7362.3|7365.8|7362.8|7367.3|7364.3|7363.8|7360.8|135
1635520500000|2021-10-29 15:15:00|7366.3|7363.3|7365.8|7362.8|7367.3|7364.3|7363.8|7360.8|202
1635520800000|2021-10-29 15:20:00|7366.3|7363.3|7365.8|7362.8|7367.3|7364.3|7364.8|7361.8|49
1635521100000|2021-10-29 15:25:00|7365.3|7362.3|7366.3|7363.3|7367.8|7364.8|7363.8|7360.8|135
1635521400000|2021-10-29 15:30:00|7366.8|7363.8|7366.8|7363.8|7369.8|7366.8|7364.8|7361.8|103
1635521700000|2021-10-29 15:35:00|7367.3|7364.3|7363.3|7360.3|7367.3|7364.3|7361.8|7358.8|88
1635522000000|2021-10-29 15:40:00|7363.8|7360.8|7361.8|7358.8|7365.3|7362.3|7361.3|7358.3|97
1635522300000|2021-10-29 15:45:00|7362.3|7359.3|7365.8|7362.8|7365.8|7362.8|7361.8|7358.8|64
1635522600000|2021-10-29 15:50:00|7365.3|7362.3|7367.8|7364.8|7367.8|7364.8|7364.8|7361.8|53
1635522900000|2021-10-29 15:55:00|7367.3|7364.3|7367.8|7364.8|7368.3|7365.3|7366.8|7363.8|27
1635523200000|2021-10-29 16:00:00|7367.3|7364.3|7367.8|7364.8|7367.8|7364.8|7365.8|7362.8|44
1635523500000|2021-10-29 16:05:00|7367.3|7364.3|7367.8|7364.8|7368.8|7365.8|7366.8|7363.8|23
1635523800000|2021-10-29 16:10:00|7368.3|7365.3|7367.8|7364.8|7369.8|7366.8|7367.8|7364.8|27
1635524100000|2021-10-29 16:15:00|7368.8|7365.8|7367.8|7364.8|7368.8|7365.8|7366.8|7363.8|18
1635524400000|2021-10-29 16:20:00|7368.3|7365.3|7371.8|7368.8|7371.8|7368.8|7367.8|7364.8|72
1635524700000|2021-10-29 16:25:00|7371.3|7368.3|7370.8|7367.8|7371.8|7368.8|7369.8|7366.8|50
1635525000000|2021-10-29 16:30:00|7370.3|7367.3|7367.3|7364.3|7370.3|7367.3|7367.3|7364.3|60
1635525300000|2021-10-29 16:35:00|7367.8|7364.8|7366.8|7363.8|7367.8|7364.8|7364.8|7361.8|56
1635525600000|2021-10-29 16:40:00|7366.3|7363.3|7366.8|7363.8|7367.8|7364.8|7365.8|7362.8|31
1635525900000|2021-10-29 16:45:00|7366.3|7363.3|7365.8|7362.8|7366.8|7363.8|7364.8|7361.8|36
1635526200000|2021-10-29 16:50:00|7365.3|7362.3|7363.8|7360.8|7365.3|7362.3|7362.8|7359.8|44
1635526500000|2021-10-29 16:55:00|7364.3|7361.3|7362.8|7359.8|7364.8|7361.8|7362.3|7359.3|40
1635526800000|2021-10-29 17:00:00|7363.3|7360.3|7363.8|7360.8|7364.8|7361.8|7361.8|7358.8|32
1635527100000|2021-10-29 17:05:00|7362.8|7359.8|7363.8|7360.8|7364.8|7361.8|7361.8|7358.8|53
1635527400000|2021-10-29 17:10:00|7364.3|7361.3|7363.8|7360.8|7364.8|7361.8|7362.8|7359.8|30
1635527700000|2021-10-29 17:15:00|7363.3|7360.3|7364.8|7361.8|7364.8|7361.8|7363.3|7360.3|49
1635528000000|2021-10-29 17:20:00|7364.3|7361.3|7361.8|7358.8|7364.8|7361.8|7360.8|7357.8|58
1635528300000|2021-10-29 17:25:00|7362.3|7359.3|7361.8|7358.8|7362.8|7359.8|7361.3|7358.3|22
1635528600000|2021-10-29 17:30:00|7362.8|7359.8|7364.3|7361.3|7364.8|7361.8|7362.3|7359.3|29
1635528900000|2021-10-29 17:35:00|7364.8|7361.8|7364.8|7361.8|7364.8|7361.8|7362.8|7359.8|34
1635529200000|2021-10-29 17:40:00|7364.3|7361.3|7364.8|7361.8|7365.8|7362.8|7363.8|7360.8|27
1635529500000|2021-10-29 17:45:00|7364.3|7361.3|7359.8|7356.8|7364.3|7361.3|7359.8|7356.8|19
1635529800000|2021-10-29 17:50:00|7360.3|7357.3|7361.8|7358.8|7362.3|7359.3|7359.8|7356.8|32
1635530100000|2021-10-29 17:55:00|7362.3|7359.3|7364.3|7361.3|7364.3|7361.3|7361.8|7358.8|27
1635530400000|2021-10-29 18:00:00|7363.8|7360.8|7364.8|7361.8|7365.8|7362.8|7363.3|7360.3|65
1635530700000|2021-10-29 18:05:00|7365.8|7362.8|7365.8|7362.8|7365.8|7362.8|7364.8|7361.8|46
1635531000000|2021-10-29 18:10:00|7365.3|7362.3|7363.8|7360.8|7365.8|7362.8|7363.8|7360.8|41
1635531300000|2021-10-29 18:15:00|7364.3|7361.3|7360.8|7357.8|7364.3|7361.3|7360.8|7357.8|40
1635531600000|2021-10-29 18:20:00|7361.3|7358.3|7355.3|7352.3|7361.8|7358.8|7355.3|7352.3|38
1635531900000|2021-10-29 18:25:00|7354.8|7351.8|7353.3|7350.3|7354.8|7351.8|7352.8|7349.8|32
1635532200000|2021-10-29 18:30:00|7353.8|7350.8|7351.8|7348.8|7353.8|7350.8|7351.8|7348.8|35
1635532500000|2021-10-29 18:35:00|7352.3|7349.3|7354.8|7351.8|7355.8|7352.8|7352.3|7349.3|50
1635532800000|2021-10-29 18:40:00|7355.3|7352.3|7357.3|7354.3|7357.8|7354.8|7354.8|7351.8|20
1635533100000|2021-10-29 18:45:00|7357.8|7354.8|7356.8|7353.8|7357.8|7354.8|7355.3|7352.3|15
1635533400000|2021-10-29 18:50:00|7356.3|7353.3|7359.3|7356.3|7359.8|7356.8|7355.8|7352.8|18
1635533700000|2021-10-29 18:55:00|7359.8|7356.8|7355.3|7352.3|7360.3|7357.3|7354.8|7351.8|26
1635534000000|2021-10-29 19:00:00|7355.8|7352.8|7355.3|7352.3|7356.8|7353.8|7353.3|7350.3|54
1635534300000|2021-10-29 19:05:00|7355.8|7352.8|7357.8|7354.8|7358.8|7355.8|7354.8|7351.8|27
1635534600000|2021-10-29 19:10:00|7358.3|7355.3|7358.3|7355.3|7358.8|7355.8|7355.8|7352.8|42
1635534900000|2021-10-29 19:15:00|7358.8|7355.8|7358.3|7355.3|7359.8|7356.8|7354.8|7351.8|51
1635535200000|2021-10-29 19:20:00|7357.8|7354.8|7357.8|7354.8|7362.3|7359.3|7356.8|7353.8|82
1635535500000|2021-10-29 19:25:00|7356.8|7353.8|7359.8|7356.8|7361.8|7358.8|7355.8|7352.8|113
1635535800000|2021-10-29 19:30:00|7360.3|7357.3|7360.8|7357.8|7361.3|7358.3|7359.8|7356.8|48
1635536100000|2021-10-29 19:35:00|7361.3|7358.3|7360.3|7357.3|7363.3|7360.3|7359.8|7356.8|49
1635536400000|2021-10-29 19:40:00|7360.8|7357.8|7362.8|7359.8|7362.8|7359.8|7360.3|7357.3|62
1635536700000|2021-10-29 19:45:00|7363.3|7360.3|7367.8|7364.8|7368.8|7365.8|7362.8|7359.8|145
1635537000000|2021-10-29 19:50:00|7368.8|7365.8|7368.8|7365.8|7369.3|7366.3|7363.8|7360.8|185
1635537300000|2021-10-29 19:55:00|7369.3|7366.3|7373.8|7370.8|7374.8|7371.8|7364.8|7361.8|346
1635537600000|2021-10-29 20:00:00|7371.4|7367.4|7373.1|7369.1|7373.5|7369.5|7369.2|7365.2|0
1635537900000|2021-10-29 20:05:00|7372.7|7368.7|7371.8|7367.8|7373.1|7369.1|7369.5|7365.5|0
1635538200000|2021-10-29 20:10:00|7371.4|7367.4|7372.8|7368.8|7374.8|7370.8|7371.4|7367.4|0
1635538500000|2021-10-29 20:15:00|7373.2|7369.2|7373.6|7369.6|7374.7|7370.7|7372.4|7368.4|0
1635538800000|2021-10-29 20:20:00|7373.8|7369.8|7373.5|7369.5|7373.9|7369.9|7372.3|7368.3|0
1635539100000|2021-10-29 20:25:00|7372.7|7368.7|7373|7369|7373.9|7369.9|7372.6|7368.6|0
1635539400000|2021-10-29 20:30:00|7372.6|7368.6|7373.4|7369.4|7373.4|7369.4|7371.5|7367.5|0
1635539700000|2021-10-29 20:35:00|7373.2|7369.2|7369.7|7365.7|7373.4|7369.4|7369.7|7365.7|0
1635540000000|2021-10-29 20:40:00|7369.4|7365.4|7369.7|7365.7|7370.9|7366.9|7369.3|7365.3|0
1635540300000|2021-10-29 20:45:00|7370.1|7366.1|7369.6|7365.6|7371.2|7367.2|7369.2|7365.2|0
1635540600000|2021-10-29 20:50:00|7370|7366|7371|7367|7372.4|7368.4|7370|7366|0
1635540900000|2021-10-29 20:55:00|7370.8|7366.8|7369.7|7365.7|7371.2|7367.2|7367.9|7363.9|0
1635717600000|2021-10-31 22:00:00|7379.3|7375.3|7383.9|7379.9|7384|7380|7375.6|7371.6|0
1635717900000|2021-10-31 22:05:00|7384|7380|7383.1|7379.1|7385.8|7381.8|7382.3|7378.3|0
1635718200000|2021-10-31 22:10:00|7382.7|7378.7|7382.8|7378.8|7383.6|7379.6|7381|7377|0
1635718500000|2021-10-31 22:15:00|7382.7|7378.7|7391|7387|7392.5|7388.5|7382.5|7378.5|0
1635718800000|2021-10-31 22:20:00|7391.4|7387.4|7388.6|7384.6|7392.1|7388.1|7388.4|7384.4|0
1635719100000|2021-10-31 22:25:00|7388.5|7384.5|7394.7|7390.7|7394.7|7390.7|7388.1|7384.1|0
1635719400000|2021-10-31 22:30:00|7394.3|7390.3|7388|7384|7394.7|7390.7|7388|7384|0
1635719700000|2021-10-31 22:35:00|7388.4|7384.4|7385.5|7381.5|7388.4|7384.4|7385|7381|0
1635720000000|2021-10-31 22:40:00|7385.7|7381.7|7385.5|7381.5|7386.3|7382.3|7384.3|7380.3|0
1635720300000|2021-10-31 22:45:00|7385.1|7381.1|7388.1|7384.1|7388.1|7384.1|7384.7|7380.7|0
1635720600000|2021-10-31 22:50:00|7389.8|7387.8|7376.3|7374.3|7392.3|7390.3|7363.3|7361.3|903
1635720900000|2021-10-31 22:55:00|7377.8|7375.8|7384.3|7382.3|7390.3|7388.3|7377.8|7375.8|508
1635721200000|2021-10-31 23:00:00|7385.3|7383.3|7376.3|7375.3|7390.8|7389.8|7373.8|7372.8|508
1635721500000|2021-10-31 23:05:00|7376.8|7375.8|7364.3|7363.3|7377.8|7376.8|7361.8|7360.8|593
1635721800000|2021-10-31 23:10:00|7364.8|7363.8|7340.8|7339.8|7365.8|7364.8|7336.8|7335.8|1015
1635722100000|2021-10-31 23:15:00|7341.3|7340.3|7336.8|7335.8|7345.8|7344.8|7331.8|7330.8|770
1635722400000|2021-10-31 23:20:00|7337.3|7336.3|7333.8|7332.8|7340.8|7339.8|7325.8|7324.8|466
1635722700000|2021-10-31 23:25:00|7334.3|7333.3|7338.3|7337.3|7342.8|7341.8|7333.8|7332.8|354
1635723000000|2021-10-31 23:30:00|7339.8|7338.8|7335.8|7334.8|7348.8|7347.8|7318.8|7317.8|861
1635723300000|2021-10-31 23:35:00|7336.3|7335.3|7328.8|7327.8|7338.8|7337.8|7327.3|7326.3|542
1635723600000|2021-10-31 23:40:00|7329.3|7328.3|7340.8|7339.8|7341.8|7340.8|7325.8|7324.8|474
1635723900000|2021-10-31 23:45:00|7341.8|7340.8|7350.8|7349.8|7351.8|7350.8|7339.3|7338.3|359
1635724200000|2021-10-31 23:50:00|7351.3|7350.3|7362.8|7361.8|7362.8|7361.8|7349.8|7348.8|336
1635724500000|2021-10-31 23:55:00|7363.8|7362.8|7349.3|7348.3|7365.8|7364.8|7347.3|7346.3|470
1635724800000|2021-11-01 00:00:00|7350.3|7349.3|7349.3|7348.3|7355.8|7354.8|7343.3|7342.3|252
1635725100000|2021-11-01 00:05:00|7349.8|7348.8|7348.3|7347.3|7353.8|7352.8|7342.8|7341.8|235
1635725400000|2021-11-01 00:10:00|7347.8|7346.8|7351.3|7350.3|7355.8|7354.8|7347.8|7346.8|279
1635725700000|2021-11-01 00:15:00|7351.8|7350.8|7352.3|7351.3|7353.3|7352.3|7346.8|7345.8|302
1635726000000|2021-11-01 00:20:00|7351.8|7350.8|7346.8|7345.8|7354.8|7353.8|7343.8|7342.8|523
1635726300000|2021-11-01 00:25:00|7348.3|7347.3|7352.8|7351.8|7353.8|7352.8|7346.8|7345.8|183
1635726600000|2021-11-01 00:30:00|7351.8|7350.8|7362.8|7361.8|7363.8|7362.8|7349.8|7348.8|329
1635726900000|2021-11-01 00:35:00|7362.3|7361.3|7356.3|7355.3|7365.8|7364.8|7355.8|7354.8|259
1635727200000|2021-11-01 00:40:00|7355.8|7354.8|7350.3|7349.3|7357.8|7356.8|7348.8|7347.8|218
1635727500000|2021-11-01 00:45:00|7350.8|7349.8|7353.3|7352.3|7353.8|7352.8|7346.8|7345.8|271
1635727800000|2021-11-01 00:50:00|7352.8|7351.8|7361.8|7360.8|7363.8|7362.8|7351.3|7350.3|327
1635728100000|2021-11-01 00:55:00|7362.3|7361.3|7366.8|7365.8|7366.8|7365.8|7360.3|7359.3|353
1635728400000|2021-11-01 01:00:00|7365.8|7364.8|7361.8|7360.8|7365.8|7364.8|7356.3|7355.3|628
1635728700000|2021-11-01 01:05:00|7362.8|7361.8|7365.8|7364.8|7368.8|7367.8|7360.8|7359.8|454
1635729000000|2021-11-01 01:10:00|7365.3|7364.3|7363.3|7362.3|7371.8|7370.8|7362.3|7361.3|507
1635729300000|2021-11-01 01:15:00|7363.8|7362.8|7356.8|7355.8|7364.8|7363.8|7355.8|7354.8|432
1635729600000|2021-11-01 01:20:00|7355.8|7354.8|7363.8|7362.8|7363.8|7362.8|7354.8|7353.8|329
1635729900000|2021-11-01 01:25:00|7364.3|7363.3|7368.8|7367.8|7368.8|7367.8|7362.8|7361.8|458
1635730200000|2021-11-01 01:30:00|7368.3|7367.3|7367.8|7366.8|7369.8|7368.8|7363.8|7362.8|376
1635730500000|2021-11-01 01:35:00|7367.3|7366.3|7364.3|7363.3|7367.3|7366.3|7361.8|7360.8|291
1635730800000|2021-11-01 01:40:00|7363.8|7362.8|7353.8|7352.8|7364.3|7363.3|7353.8|7352.8|357
1635731100000|2021-11-01 01:45:00|7354.3|7353.3|7368.8|7367.8|7369.3|7368.3|7354.3|7353.3|424
1635731400000|2021-11-01 01:50:00|7369.3|7368.3|7372.8|7371.8|7374.8|7373.8|7367.8|7366.8|412
1635731700000|2021-11-01 01:55:00|7373.3|7372.3|7372.8|7371.8|7374.8|7373.8|7370.8|7369.8|269
1635732000000|2021-11-01 02:00:00|7373.8|7372.8|7369.8|7368.8|7376.8|7375.8|7369.3|7368.3|414
1635732300000|2021-11-01 02:05:00|7368.8|7367.8|7372.8|7371.8|7374.8|7373.8|7368.8|7367.8|267
1635732600000|2021-11-01 02:10:00|7373.3|7372.3|7374.3|7373.3|7375.8|7374.8|7371.8|7370.8|300
1635732900000|2021-11-01 02:15:00|7374.8|7373.8|7374.8|7373.8|7379.8|7378.8|7373.8|7372.8|323
1635733200000|2021-11-01 02:20:00|7375.8|7374.8|7379.8|7378.8|7379.8|7378.8|7372.8|7371.8|374
1635733500000|2021-11-01 02:25:00|7379.3|7378.3|7383.3|7382.3|7385.8|7384.8|7378.8|7377.8|473
1635733800000|2021-11-01 02:30:00|7383.8|7382.8|7386.8|7385.8|7386.8|7385.8|7381.8|7380.8|403
1635734100000|2021-11-01 02:35:00|7387.3|7386.3|7382.8|7381.8|7389.8|7388.8|7382.8|7381.8|496
1635734400000|2021-11-01 02:40:00|7383.3|7382.3|7382.8|7381.8|7386.8|7385.8|7379.8|7378.8|386
1635734700000|2021-11-01 02:45:00|7382.3|7381.3|7377.8|7376.8|7383.8|7382.8|7377.3|7376.3|293
1635735000000|2021-11-01 02:50:00|7377.3|7376.3|7377.8|7376.8|7379.8|7378.8|7375.3|7374.3|289
1635735300000|2021-11-01 02:55:00|7377.3|7376.3|7377.8|7376.8|7378.8|7377.8|7375.8|7374.8|214
1635735600000|2021-11-01 03:00:00|7378.3|7377.3|7380.8|7379.8|7381.8|7380.8|7376.8|7375.8|320
1635735900000|2021-11-01 03:05:00|7379.8|7378.8|7371.8|7370.8|7380.8|7379.8|7370.8|7369.8|279
1635736200000|2021-11-01 03:10:00|7372.8|7371.8|7370.8|7369.8|7374.8|7373.8|7370.8|7369.8|250
1635736500000|2021-11-01 03:15:00|7371.3|7370.3|7368.8|7367.8|7371.8|7370.8|7368.3|7367.3|293
1635736800000|2021-11-01 03:20:00|7368.3|7367.3|7366.8|7365.8|7368.3|7367.3|7364.8|7363.8|190
1635737100000|2021-11-01 03:25:00|7366.3|7365.3|7365.8|7364.8|7367.8|7366.8|7363.8|7362.8|328
1635737400000|2021-11-01 03:30:00|7366.3|7365.3|7367.8|7366.8|7368.8|7367.8|7364.8|7363.8|310
1635737700000|2021-11-01 03:35:00|7368.8|7367.8|7361.8|7360.8|7369.8|7368.8|7360.8|7359.8|294
1635738000000|2021-11-01 03:40:00|7362.3|7361.3|7365.8|7364.8|7368.8|7367.8|7362.3|7361.3|209
1635738300000|2021-11-01 03:45:00|7366.3|7365.3|7365.8|7364.8|7367.8|7366.8|7363.8|7362.8|205
1635738600000|2021-11-01 03:50:00|7366.8|7365.8|7364.8|7363.8|7366.8|7365.8|7362.8|7361.8|220
1635738900000|2021-11-01 03:55:00|7365.3|7364.3|7366.8|7365.8|7368.8|7367.8|7365.3|7364.3|211
1635739200000|2021-11-01 04:00:00|7366.3|7365.3|7363.8|7362.8|7366.8|7365.8|7363.8|7362.8|354
1635739500000|2021-11-01 04:05:00|7364.8|7363.8|7369.8|7368.8|7369.8|7368.8|7364.8|7363.8|351
1635739800000|2021-11-01 04:10:00|7369.3|7368.3|7375.8|7374.8|7377.8|7376.8|7368.8|7367.8|466
1635740100000|2021-11-01 04:15:00|7376.8|7375.8|7371.8|7370.8|7376.8|7375.8|7371.8|7370.8|275
1635740400000|2021-11-01 04:20:00|7372.3|7371.3|7374.8|7373.8|7375.8|7374.8|7368.8|7367.8|456
1635740700000|2021-11-01 04:25:00|7374.3|7373.3|7377.8|7376.8|7378.3|7377.3|7373.8|7372.8|430
1635741000000|2021-11-01 04:30:00|7378.3|7377.3|7375.8|7374.8|7378.8|7377.8|7375.8|7374.8|378
1635741300000|2021-11-01 04:35:00|7375.3|7374.3|7373.8|7372.8|7378.8|7377.8|7373.8|7372.8|465
1635741600000|2021-11-01 04:40:00|7374.8|7373.8|7375.8|7374.8|7377.8|7376.8|7371.8|7370.8|402
1635741900000|2021-11-01 04:45:00|7376.3|7375.3|7377.8|7376.8|7379.8|7378.8|7373.8|7372.8|611
1635742200000|2021-11-01 04:50:00|7378.8|7377.8|7378.8|7377.8|7378.8|7377.8|7372.8|7371.8|643
1635742500000|2021-11-01 04:55:00|7379.8|7378.8|7381.3|7380.3|7384.8|7383.8|7379.8|7378.8|800
1635742800000|2021-11-01 05:00:00|7381.8|7379.8|7382.3|7380.3|7387.3|7385.3|7375.3|7373.3|953
1635743100000|2021-11-01 05:05:00|7382.8|7380.8|7362.8|7360.8|7385.3|7383.3|7362.8|7360.8|1813
1635743400000|2021-11-01 05:10:00|7364.3|7362.3|7372.3|7370.3|7373.3|7371.3|7363.3|7361.3|1469
1635743700000|2021-11-01 05:15:00|7372.8|7370.8|7366.3|7364.3|7375.3|7373.3|7365.3|7363.3|720
1635744000000|2021-11-01 05:20:00|7365.3|7363.3|7373.3|7371.3|7373.3|7371.3|7365.3|7363.3|796
1635744300000|2021-11-01 05:25:00|7374.3|7372.3|7372.8|7370.8|7379.3|7377.3|7372.3|7370.3|772
1635744600000|2021-11-01 05:30:00|7375.3|7371.3|7375.9|7371.9|7376.6|7372.6|7375.2|7371.2|0
1635744900000|2021-11-01 05:35:00|7375.7|7371.7|7375.5|7371.5|7376|7372|7375.1|7371.1|0
1635745200000|2021-11-01 05:40:00|7375.7|7371.7|7373.9|7369.9|7376.3|7372.3|7373.8|7369.8|0
1635745500000|2021-11-01 05:45:00|7373.5|7369.5|7370|7366|7373.5|7369.5|7369.2|7365.2|0
1635745800000|2021-11-01 05:50:00|7369.6|7365.6|7369.6|7365.6|7370.9|7366.9|7369.4|7365.4|0
1635746100000|2021-11-01 05:55:00|7370|7366|7369.5|7365.5|7370.3|7366.3|7368.7|7364.7|0
1635746400000|2021-11-01 06:00:00|7369.2|7365.2|7366.4|7362.4|7369.7|7365.7|7365.2|7361.2|0
1635746700000|2021-11-01 06:05:00|7366.6|7362.6|7366.7|7362.7|7367.2|7363.2|7365|7361|0
1635747000000|2021-11-01 06:10:00|7370.3|7367.3|7359.8|7356.8|7371.3|7368.3|7359.3|7356.3|156
1635747300000|2021-11-01 06:15:00|7359.3|7356.3|7362.8|7359.8|7362.8|7359.8|7358.3|7355.3|76
1635747600000|2021-11-01 06:20:00|7362.3|7359.3|7360.3|7357.3|7362.8|7359.8|7359.8|7356.8|54
1635747900000|2021-11-01 06:25:00|7360.8|7357.8|7361.8|7358.8|7361.8|7358.8|7360.8|7357.8|19
1635748200000|2021-11-01 06:30:00|7361.3|7358.3|7360.8|7357.8|7361.8|7358.8|7359.8|7356.8|52
1635748500000|2021-11-01 06:35:00|7361.3|7358.3|7361.3|7358.3|7361.8|7358.8|7360.8|7357.8|23
1635748800000|2021-11-01 06:40:00|7360.8|7357.8|7361.8|7358.8|7361.8|7358.8|7360.8|7357.8|6
1635749100000|2021-11-01 06:45:00|7360.8|7357.8|7360.8|7357.8|7360.8|7357.8|7358.8|7355.8|55
1635749400000|2021-11-01 06:50:00|7361.3|7358.3|7360.8|7357.8|7361.8|7358.8|7360.8|7357.8|44
1635749700000|2021-11-01 06:55:00|7361.3|7358.3|7359.8|7356.8|7361.3|7358.3|7358.8|7355.8|111
1635750000000|2021-11-01 07:00:00|7359.7|7356.7|7360.7|7357.7|7360.7|7357.7|7358.7|7355.7|95
1635750300000|2021-11-01 07:05:00|7361.7|7358.7|7363.7|7360.7|7363.7|7360.7|7361.7|7358.7|80
1635750600000|2021-11-01 07:10:00|7364.7|7361.7|7363.7|7360.7|7366.7|7363.7|7363.2|7360.2|118
1635750900000|2021-11-01 07:15:00|7363.2|7360.2|7366.7|7363.7|7366.7|7363.7|7363.2|7360.2|23
1635751200000|2021-11-01 07:20:00|7367.2|7364.2|7365.7|7362.7|7367.7|7364.7|7364.7|7361.7|28
1635751500000|2021-11-01 07:25:00|7365.2|7362.2|7366.7|7363.7|7368.2|7365.2|7364.7|7361.7|107
1635751800000|2021-11-01 07:30:00|7366.2|7363.2|7368.7|7365.7|7368.7|7365.7|7364.7|7361.7|83
1635752100000|2021-11-01 07:35:00|7369.2|7366.2|7370.7|7367.7|7370.7|7367.7|7368.7|7365.7|42
1635752400000|2021-11-01 07:40:00|7370.2|7367.2|7368.7|7365.7|7370.7|7367.7|7367.7|7364.7|65
1635752700000|2021-11-01 07:45:00|7369.2|7366.2|7369.7|7366.7|7370.7|7367.7|7368.7|7365.7|15
1635753000000|2021-11-01 07:50:00|7369.2|7366.2|7370.7|7367.7|7370.7|7367.7|7369.2|7366.2|11
1635753300000|2021-11-01 07:55:00|7370.2|7367.2|7367.7|7364.7|7370.7|7367.7|7367.7|7364.7|35
1635753600000|2021-11-01 08:00:00|7367.2|7364.2|7371.7|7368.7|7373.7|7370.7|7367.2|7364.2|228
1635753900000|2021-11-01 08:05:00|7372.2|7369.2|7373.7|7370.7|7376.7|7373.7|7371.7|7368.7|211
1635754200000|2021-11-01 08:10:00|7374.2|7371.2|7379.7|7376.7|7380.7|7377.7|7373.7|7370.7|141
1635754500000|2021-11-01 08:15:00|7380.2|7377.2|7382.7|7379.7|7384.7|7381.7|7380.2|7377.2|109
1635754800000|2021-11-01 08:20:00|7382.2|7379.2|7385.2|7382.2|7386.7|7383.7|7381.7|7378.7|72
1635755100000|2021-11-01 08:25:00|7385.7|7382.7|7382.7|7379.7|7386.7|7383.7|7382.2|7379.2|81
1635755400000|2021-11-01 08:30:00|7383.2|7380.2|7382.2|7379.2|7385.7|7382.7|7381.7|7378.7|79
1635755700000|2021-11-01 08:35:00|7383.2|7380.2|7385.7|7382.7|7387.2|7384.2|7382.7|7379.7|104
1635756000000|2021-11-01 08:40:00|7385.2|7382.2|7383.7|7380.7|7385.2|7382.2|7381.7|7378.7|38
1635756300000|2021-11-01 08:45:00|7384.2|7381.2|7383.7|7380.7|7384.7|7381.7|7382.7|7379.7|44
1635756600000|2021-11-01 08:50:00|7384.2|7381.2|7384.7|7381.7|7386.7|7383.7|7384.2|7381.2|43
1635756900000|2021-11-01 08:55:00|7385.2|7382.2|7386.2|7383.2|7387.7|7384.7|7384.7|7381.7|60
1635757200000|2021-11-01 09:00:00|7386.7|7383.7|7390.7|7387.7|7390.7|7387.7|7385.2|7382.2|71
1635757500000|2021-11-01 09:05:00|7390.2|7387.2|7393.7|7390.7|7394.7|7391.7|7390.2|7387.2|104
1635757800000|2021-11-01 09:10:00|7393.2|7390.2|7392.7|7389.7|7393.7|7390.7|7390.7|7387.7|34
1635758100000|2021-11-01 09:15:00|7393.7|7390.7|7389.7|7386.7|7393.7|7390.7|7389.7|7386.7|80
1635758400000|2021-11-01 09:20:00|7390.2|7387.2|7390.7|7387.7|7391.2|7388.2|7390.2|7387.2|23
1635758700000|2021-11-01 09:25:00|7390.2|7387.2|7388.7|7385.7|7390.7|7387.7|7387.7|7384.7|39
1635759000000|2021-11-01 09:30:00|7388.2|7385.2|7386.2|7383.2|7388.2|7385.2|7385.7|7382.7|49
1635759300000|2021-11-01 09:35:00|7385.7|7382.7|7387.7|7384.7|7387.7|7384.7|7385.7|7382.7|20
1635759600000|2021-11-01 09:40:00|7387.2|7384.2|7388.7|7385.7|7389.7|7386.7|7387.2|7384.2|11
1635759900000|2021-11-01 09:45:00|7389.2|7386.2|7387.7|7384.7|7389.2|7386.2|7386.2|7383.2|16
1635760200000|2021-11-01 09:50:00|7388.2|7385.2|7387.7|7384.7|7388.7|7385.7|7387.7|7384.7|4
1635760500000|2021-11-01 09:55:00|7388.2|7385.2|7387.7|7384.7|7388.7|7385.7|7386.7|7383.7|20
1635760800000|2021-11-01 10:00:00|7387.2|7384.2|7387.7|7384.7|7387.7|7384.7|7386.7|7383.7|13
1635761100000|2021-11-01 10:05:00|7387.2|7384.2|7385.7|7382.7|7387.7|7384.7|7385.7|7382.7|31
1635761400000|2021-11-01 10:10:00|7385.2|7382.2|7385.7|7382.7|7386.2|7383.2|7384.7|7381.7|40
1635761700000|2021-11-01 10:15:00|7385.2|7382.2|7385.7|7382.7|7386.2|7383.2|7384.7|7381.7|13
1635762000000|2021-11-01 10:20:00|7384.7|7381.7|7384.7|7381.7|7386.2|7383.2|7384.7|7381.7|44
1635762300000|2021-11-01 10:25:00|7385.2|7382.2|7384.7|7381.7|7385.7|7382.7|7384.7|7381.7|12
1635762600000|2021-11-01 10:30:00|7384.2|7381.2|7385.7|7382.7|7385.7|7382.7|7383.7|7380.7|32
1635762900000|2021-11-01 10:35:00|7384.7|7381.7|7384.7|7381.7|7385.2|7382.2|7383.7|7380.7|54
1635763200000|2021-11-01 10:40:00|7385.7|7382.7|7384.7|7381.7|7385.7|7382.7|7384.7|7381.7|34
1635763500000|2021-11-01 10:45:00|7385.7|7382.7|7385.7|7382.7|7385.7|7382.7|7384.7|7381.7|31
1635763800000|2021-11-01 10:50:00|7385.2|7382.2|7386.7|7383.7|7386.7|7383.7|7384.7|7381.7|65
1635764100000|2021-11-01 10:55:00|7386.2|7383.2|7385.7|7382.7|7386.7|7383.7|7385.7|7382.7|47
1635764400000|2021-11-01 11:00:00|7386.7|7383.7|7389.7|7386.7|7389.7|7386.7|7386.7|7383.7|33
1635764700000|2021-11-01 11:05:00|7389.2|7386.2|7388.7|7385.7|7389.7|7386.7|7387.7|7384.7|48
1635765000000|2021-11-01 11:10:00|7388.2|7385.2|7385.7|7382.7|7388.2|7385.2|7385.7|7382.7|27
1635765300000|2021-11-01 11:15:00|7385.2|7382.2|7383.2|7380.2|7385.7|7382.7|7382.7|7379.7|76
1635765600000|2021-11-01 11:20:00|7382.7|7379.7|7380.7|7377.7|7383.2|7380.2|7380.2|7377.2|19
1635765900000|2021-11-01 11:25:00|7380.2|7377.2|7380.2|7377.2|7380.2|7377.2|7379.7|7376.7|23
1635766200000|2021-11-01 11:30:00|7379.7|7376.7|7378.2|7375.2|7379.7|7376.7|7378.2|7375.2|30
1635766500000|2021-11-01 11:35:00|7378.7|7375.7|7377.7|7374.7|7378.7|7375.7|7376.7|7373.7|35
1635766800000|2021-11-01 11:40:00|7377.2|7374.2|7374.7|7371.7|7377.7|7374.7|7374.7|7371.7|44
1635767100000|2021-11-01 11:45:00|7375.2|7372.2|7374.7|7371.7|7375.7|7372.7|7373.7|7370.7|60
1635767400000|2021-11-01 11:50:00|7374.2|7371.2|7374.7|7371.7|7374.7|7371.7|7373.7|7370.7|40
1635767700000|2021-11-01 11:55:00|7374.2|7371.2|7372.7|7369.7|7374.2|7371.2|7372.7|7369.7|20
1635768000000|2021-11-01 12:00:00|7372.2|7369.2|7372.7|7369.7|7373.7|7370.7|7372.2|7369.2|40
1635768300000|2021-11-01 12:05:00|7372.2|7369.2|7371.7|7368.7|7372.7|7369.7|7370.2|7367.2|33
1635768600000|2021-11-01 12:10:00|7371.2|7368.2|7374.2|7371.2|7374.7|7371.7|7371.2|7368.2|64
1635768900000|2021-11-01 12:15:00|7373.7|7370.7|7374.7|7371.7|7374.7|7371.7|7372.2|7369.2|32
1635769200000|2021-11-01 12:20:00|7374.2|7371.2|7372.7|7369.7|7374.7|7371.7|7371.7|7368.7|14
1635769500000|2021-11-01 12:25:00|7373.2|7370.2|7372.7|7369.7|7373.7|7370.7|7372.7|7369.7|8
1635769800000|2021-11-01 12:30:00|7371.7|7368.7|7369.7|7366.7|7372.7|7369.7|7369.2|7366.2|33
1635770100000|2021-11-01 12:35:00|7370.7|7367.7|7371.7|7368.7|7372.7|7369.7|7370.7|7367.7|40
1635770400000|2021-11-01 12:40:00|7371.2|7368.2|7371.7|7368.7|7371.7|7368.7|7369.7|7366.7|25
1635770700000|2021-11-01 12:45:00|7371.2|7368.2|7371.7|7368.7|7372.7|7369.7|7370.7|7367.7|44
1635771000000|2021-11-01 12:50:00|7372.2|7369.2|7372.2|7369.2|7373.7|7370.7|7371.2|7368.2|95
1635771300000|2021-11-01 12:55:00|7372.7|7369.7|7367.7|7364.7|7372.7|7369.7|7367.7|7364.7|73
1635771600000|2021-11-01 13:00:00|7367.2|7364.2|7366.7|7363.7|7368.7|7365.7|7366.2|7363.2|155
1635771900000|2021-11-01 13:05:00|7367.2|7364.2|7364.2|7361.2|7367.7|7364.7|7362.7|7359.7|61
1635772200000|2021-11-01 13:10:00|7363.7|7360.7|7363.7|7360.7|7364.7|7361.7|7363.7|7360.7|36
1635772500000|2021-11-01 13:15:00|7363.2|7360.2|7364.7|7361.7|7364.7|7361.7|7363.2|7360.2|55
1635772800000|2021-11-01 13:20:00|7364.2|7361.2|7361.7|7358.7|7365.7|7362.7|7360.7|7357.7|111
1635773100000|2021-11-01 13:25:00|7361.2|7358.2|7363.7|7360.7|7364.7|7361.7|7359.7|7356.7|138
1635773400000|2021-11-01 13:30:00|7364.2|7361.2|7369.7|7366.7|7370.7|7367.7|7358.7|7355.7|227
1635773700000|2021-11-01 13:35:00|7369.2|7366.2|7366.7|7363.7|7369.7|7366.7|7360.7|7357.7|197
1635774000000|2021-11-01 13:40:00|7367.2|7364.2|7363.7|7360.7|7367.2|7364.2|7362.7|7359.7|179
1635774300000|2021-11-01 13:45:00|7364.2|7361.2|7355.7|7352.7|7364.7|7361.7|7355.7|7352.7|176
1635774600000|2021-11-01 13:50:00|7355.2|7352.2|7356.7|7353.7|7359.7|7356.7|7353.7|7350.7|137
1635774900000|2021-11-01 13:55:00|7357.2|7354.2|7356.7|7353.7|7359.2|7356.2|7356.7|7353.7|72
1635775200000|2021-11-01 14:00:00|7356.2|7353.2|7350.2|7347.2|7356.2|7353.2|7347.7|7344.7|250
1635775500000|2021-11-01 14:05:00|7350.7|7347.7|7356.7|7353.7|7357.7|7354.7|7350.7|7347.7|117
1635775800000|2021-11-01 14:10:00|7356.2|7353.2|7357.7|7354.7|7358.7|7355.7|7355.2|7352.2|101
1635776100000|2021-11-01 14:15:00|7358.7|7355.7|7358.7|7355.7|7359.7|7356.7|7356.7|7353.7|106
1635776400000|2021-11-01 14:20:00|7359.2|7356.2|7355.7|7352.7|7361.2|7358.2|7355.2|7352.2|196
1635776700000|2021-11-01 14:25:00|7356.7|7353.7|7356.2|7353.2|7357.7|7354.7|7354.7|7351.7|153
1635777000000|2021-11-01 14:30:00|7356.7|7353.7|7353.7|7350.7|7356.7|7353.7|7352.2|7349.2|106
1635777300000|2021-11-01 14:35:00|7352.7|7349.7|7353.7|7350.7|7355.7|7352.7|7347.7|7344.7|186
1635777600000|2021-11-01 14:40:00|7353.2|7350.2|7352.2|7349.2|7354.7|7351.7|7350.7|7347.7|69
1635777900000|2021-11-01 14:45:00|7351.7|7348.7|7352.7|7349.7|7354.7|7351.7|7349.7|7346.7|39
1635778200000|2021-11-01 14:50:00|7352.2|7349.2|7350.7|7347.7|7353.7|7350.7|7349.7|7346.7|43
1635778500000|2021-11-01 14:55:00|7351.7|7348.7|7354.2|7351.2|7354.7|7351.7|7350.2|7347.2|59
1635778800000|2021-11-01 15:00:00|7353.7|7350.7|7361.2|7358.2|7361.7|7358.7|7353.7|7350.7|80
1635779100000|2021-11-01 15:05:00|7360.7|7357.7|7363.2|7360.2|7364.2|7361.2|7360.7|7357.7|118
1635779400000|2021-11-01 15:10:00|7362.7|7359.7|7363.7|7360.7|7364.7|7361.7|7361.7|7358.7|214
1635779700000|2021-11-01 15:15:00|7363.2|7360.2|7365.2|7362.2|7365.7|7362.7|7362.2|7359.2|123
1635780000000|2021-11-01 15:20:00|7364.7|7361.7|7369.2|7366.2|7369.7|7366.7|7364.7|7361.7|48
1635780300000|2021-11-01 15:25:00|7368.7|7365.7|7367.7|7364.7|7369.7|7366.7|7367.7|7364.7|75
1635780600000|2021-11-01 15:30:00|7368.2|7365.2|7368.7|7365.7|7370.7|7367.7|7367.7|7364.7|39
1635780900000|2021-11-01 15:35:00|7367.7|7364.7|7368.7|7365.7|7368.7|7365.7|7367.7|7364.7|123
1635781200000|2021-11-01 15:40:00|7368.2|7365.2|7368.2|7365.2|7369.2|7366.2|7367.7|7364.7|118
1635781500000|2021-11-01 15:45:00|7367.7|7364.7|7368.7|7365.7|7369.7|7366.7|7367.7|7364.7|88
1635781800000|2021-11-01 15:50:00|7368.2|7365.2|7362.7|7359.7|7368.2|7365.2|7362.7|7359.7|105
1635782100000|2021-11-01 15:55:00|7363.2|7360.2|7361.7|7358.7|7364.7|7361.7|7361.7|7358.7|122
1635782400000|2021-11-01 16:00:00|7362.7|7359.7|7359.7|7356.7|7362.7|7359.7|7359.7|7356.7|119
1635782700000|2021-11-01 16:05:00|7360.2|7357.2|7360.7|7357.7|7360.7|7357.7|7358.7|7355.7|60
1635783000000|2021-11-01 16:10:00|7361.2|7358.2|7362.7|7359.7|7363.2|7360.2|7360.7|7357.7|22
1635783300000|2021-11-01 16:15:00|7362.2|7359.2|7362.7|7359.7|7362.7|7359.7|7361.7|7358.7|10
1635783600000|2021-11-01 16:20:00|7363.2|7360.2|7364.7|7361.7|7364.7|7361.7|7363.2|7360.2|19
1635783900000|2021-11-01 16:25:00|7363.7|7360.7|7362.7|7359.7|7364.7|7361.7|7362.7|7359.7|73
1635784200000|2021-11-01 16:30:00|7363.2|7360.2|7361.7|7358.7|7363.7|7360.7|7361.7|7358.7|27
1635784500000|2021-11-01 16:35:00|7361.2|7358.2|7363.7|7360.7|7364.2|7361.2|7360.2|7357.2|12
1635784800000|2021-11-01 16:40:00|7364.2|7361.2|7366.7|7363.7|7367.2|7364.2|7363.7|7360.7|18
1635785100000|2021-11-01 16:45:00|7366.2|7363.2|7367.7|7364.7|7368.2|7365.2|7365.7|7362.7|17
1635785400000|2021-11-01 16:50:00|7368.2|7365.2|7367.7|7364.7|7368.7|7365.7|7367.7|7364.7|14
1635785700000|2021-11-01 16:55:00|7368.2|7365.2|7370.7|7367.7|7370.7|7367.7|7368.2|7365.2|22
1635786000000|2021-11-01 17:00:00|7370.2|7367.2|7371.7|7368.7|7371.7|7368.7|7370.2|7367.2|34
1635786300000|2021-11-01 17:05:00|7372.2|7369.2|7371.2|7368.2|7372.2|7369.2|7370.7|7367.7|20
1635786600000|2021-11-01 17:10:00|7371.7|7368.7|7373.7|7370.7|7373.7|7370.7|7371.2|7368.2|87
1635786900000|2021-11-01 17:15:00|7374.2|7371.2|7372.7|7369.7|7374.7|7371.7|7372.7|7369.7|20
1635787200000|2021-11-01 17:20:00|7371.7|7368.7|7369.2|7366.2|7372.7|7369.7|7368.7|7365.7|28
1635787500000|2021-11-01 17:25:00|7368.7|7365.7|7368.2|7365.2|7370.2|7367.2|7367.7|7364.7|16
1635787800000|2021-11-01 17:30:00|7367.7|7364.7|7366.2|7363.2|7368.7|7365.7|7365.7|7362.7|35
1635788100000|2021-11-01 17:35:00|7365.7|7362.7|7368.2|7365.2|7368.7|7365.7|7365.7|7362.7|12
1635788400000|2021-11-01 17:40:00|7367.7|7364.7|7365.7|7362.7|7368.7|7365.7|7364.7|7361.7|27
1635788700000|2021-11-01 17:45:00|7366.2|7363.2|7368.7|7365.7|7368.7|7365.7|7365.7|7362.7|38
1635789000000|2021-11-01 17:50:00|7367.7|7364.7|7365.7|7362.7|7367.7|7364.7|7365.7|7362.7|28
1635789300000|2021-11-01 17:55:00|7366.2|7363.2|7367.7|7364.7|7368.2|7365.2|7365.7|7362.7|11
1635789600000|2021-11-01 18:00:00|7368.2|7365.2|7365.7|7362.7|7368.7|7365.7|7365.7|7362.7|34
1635789900000|2021-11-01 18:05:00|7366.2|7363.2|7365.7|7362.7|7367.2|7364.2|7363.7|7360.7|21
1635790200000|2021-11-01 18:10:00|7365.2|7362.2|7362.7|7359.7|7366.7|7363.7|7361.7|7358.7|23
1635790500000|2021-11-01 18:15:00|7362.2|7359.2|7359.7|7356.7|7363.7|7360.7|7358.7|7355.7|35
1635790800000|2021-11-01 18:20:00|7360.2|7357.2|7363.7|7360.7|7363.7|7360.7|7360.2|7357.2|23
1635791100000|2021-11-01 18:25:00|7363.2|7360.2|7362.2|7359.2|7363.7|7360.7|7360.7|7357.7|20
1635791400000|2021-11-01 18:30:00|7361.7|7358.7|7364.7|7361.7|7364.7|7361.7|7361.2|7358.2|15
1635791700000|2021-11-01 18:35:00|7364.2|7361.2|7363.7|7360.7|7365.7|7362.7|7363.7|7360.7|20
1635792000000|2021-11-01 18:40:00|7364.2|7361.2|7365.2|7362.2|7365.2|7362.2|7363.7|7360.7|6
1635792300000|2021-11-01 18:45:00|7364.7|7361.7|7368.7|7365.7|7369.2|7366.2|7364.7|7361.7|35
1635792600000|2021-11-01 18:50:00|7368.2|7365.2|7364.7|7361.7|7368.7|7365.7|7363.7|7360.7|42
1635792900000|2021-11-01 18:55:00|7365.2|7362.2|7365.7|7362.7|7366.7|7363.7|7364.7|7361.7|20
1635793200000|2021-11-01 19:00:00|7364.7|7361.7|7367.2|7364.2|7367.2|7364.2|7363.7|7360.7|6
1635793500000|2021-11-01 19:05:00|7367.7|7364.7|7368.7|7365.7|7368.7|7365.7|7366.7|7363.7|17
1635793800000|2021-11-01 19:10:00|7368.2|7365.2|7371.7|7368.7|7371.7|7368.7|7368.2|7365.2|21
1635794100000|2021-11-01 19:15:00|7371.2|7368.2|7369.7|7366.7|7371.2|7368.2|7369.7|7366.7|35
1635794400000|2021-11-01 19:20:00|7369.2|7366.2|7373.2|7370.2|7373.7|7370.7|7367.7|7364.7|71
1635794700000|2021-11-01 19:25:00|7373.7|7370.7|7373.7|7370.7|7374.2|7371.2|7372.7|7369.7|45
1635795000000|2021-11-01 19:30:00|7373.2|7370.2|7375.2|7372.2|7375.7|7372.7|7373.2|7370.2|38
1635795300000|2021-11-01 19:35:00|7374.7|7371.7|7373.7|7370.7|7374.7|7371.7|7371.7|7368.7|54
1635795600000|2021-11-01 19:40:00|7373.2|7370.2|7371.7|7368.7|7374.2|7371.2|7371.7|7368.7|72
1635795900000|2021-11-01 19:45:00|7371.2|7368.2|7372.7|7369.7|7373.7|7370.7|7370.7|7367.7|37
1635796200000|2021-11-01 19:50:00|7373.2|7370.2|7380.2|7377.2|7381.2|7378.2|7372.7|7369.7|265
1635796500000|2021-11-01 19:55:00|7379.7|7376.7|7383.2|7380.2|7385.7|7382.7|7379.7|7376.7|278
1635796800000|2021-11-01 20:00:00|7388.3|7384.3|7384.1|7380.1|7388.6|7384.6|7383.4|7379.4|0
1635797100000|2021-11-01 20:05:00|7384.5|7380.5|7382.3|7378.3|7385.1|7381.1|7382.1|7378.1|0
1635797400000|2021-11-01 20:10:00|7381.9|7377.9|7383.5|7379.5|7385.4|7381.4|7381.5|7377.5|0
1635797700000|2021-11-01 20:15:00|7382.4|7378.4|7383.2|7379.2|7383.7|7379.7|7382|7378|0
1635798000000|2021-11-01 20:20:00|7383.6|7379.6|7384.5|7380.5|7384.8|7380.8|7383.6|7379.6|0
1635798300000|2021-11-01 20:25:00|7384.8|7380.8|7384.9|7380.9|7385.4|7381.4|7384.8|7380.8|0
1635798600000|2021-11-01 20:30:00|7385|7381|7383.9|7379.9|7385|7381|7383.1|7379.1|0
1635798900000|2021-11-01 20:35:00|7383.6|7379.6|7381.9|7377.9|7383.6|7379.6|7381.9|7377.9|0
1635799200000|2021-11-01 20:40:00|7381.8|7377.8|7381.7|7377.7|7381.8|7377.8|7381.6|7377.6|0
1635799500000|2021-11-01 20:45:00|7382|7378|7382.4|7378.4|7382.4|7378.4|7381.6|7377.6|0
1635799800000|2021-11-01 20:50:00|7382|7378|7381.5|7377.5|7382.8|7378.8|7381.5|7377.5|0
1635800100000|2021-11-01 20:55:00|7381.8|7377.8|7382.4|7378.4|7382.5|7378.5|7381.3|7377.3|0
1635800400000|2021-11-01 21:00:00|7382.2|7378.2|7382.1|7378.1|7382.2|7378.2|7381.7|7377.7|0
1635800700000|2021-11-01 21:05:00|7382.2|7378.2|7381.3|7377.3|7382.2|7378.2|7381.2|7377.2|0
1635801000000|2021-11-01 21:10:00|7381.1|7377.1|7380.6|7376.6|7381.3|7377.3|7380.5|7376.5|0
1635801300000|2021-11-01 21:15:00|7380.7|7376.7|7381.2|7377.2|7381.2|7377.2|7380.5|7376.5|0
1635801600000|2021-11-01 21:20:00|7381.4|7377.4|7381.3|7377.3|7381.4|7377.4|7381.2|7377.2|0
1635801900000|2021-11-01 21:25:00|7380.5|7376.5|7381.1|7377.1|7381.1|7377.1|7380.5|7376.5|0
1635802200000|2021-11-01 21:30:00|7380.9|7376.9|7380.9|7376.9|7381.1|7377.1|7380.9|7376.9|0
1635802500000|2021-11-01 21:35:00|7380.8|7376.8|7380.9|7376.9|7381|7377|7380.8|7376.8|0
1635802800000|2021-11-01 21:40:00|7381|7377|7381|7377|7381|7377|7380.8|7376.8|0
1635803100000|2021-11-01 21:45:00|7380.3|7376.3|7380.4|7376.4|7380.5|7376.5|7380.3|7376.3|0
1635803400000|2021-11-01 21:50:00|7380.5|7376.5|7380.7|7376.7|7380.7|7376.7|7380.5|7376.5|0
1635803700000|2021-11-01 21:55:00|7380.8|7376.8|7380.4|7376.4|7381|7377|7380.4|7376.4|0
1635804000000|2021-11-01 22:00:00|7381.8|7377.8|7379.4|7375.4|7382.2|7378.2|7379|7375|0
1635804300000|2021-11-01 22:05:00|7379.2|7375.2|7378.6|7374.6|7379.4|7375.4|7378.2|7374.2|0
1635804600000|2021-11-01 22:10:00|7379|7375|7378.6|7374.6|7379.4|7375.4|7378.6|7374.6|0
1635804900000|2021-11-01 22:15:00|7378.2|7374.2|7377.2|7373.2|7378.2|7374.2|7377|7373|0
1635805200000|2021-11-01 22:20:00|7377.6|7373.6|7380|7376|7380.4|7376.4|7377.2|7373.2|0
1635805500000|2021-11-01 22:25:00|7380.2|7376.2|7382.1|7378.1|7382.2|7378.2|7380|7376|0
1635805800000|2021-11-01 22:30:00|7382.5|7378.5|7382|7378|7383.7|7379.7|7382|7378|0
1635806100000|2021-11-01 22:35:00|7382.4|7378.4|7383.7|7379.7|7383.7|7379.7|7382|7378|0
1635806400000|2021-11-01 22:40:00|7384.1|7380.1|7385.7|7381.7|7385.7|7381.7|7384.1|7380.1|0
1635806700000|2021-11-01 22:45:00|7385.3|7381.3|7383.7|7379.7|7385.7|7381.7|7383.7|7379.7|0
1635807000000|2021-11-01 22:50:00|7396.2|7394.2|7382.7|7380.7|7396.2|7394.2|7379.7|7377.7|383
1635807300000|2021-11-01 22:55:00|7383.7|7381.7|7392.2|7390.2|7394.2|7392.2|7382.7|7380.7|162
1635807600000|2021-11-01 23:00:00|7390.2|7388.2|7389.7|7388.7|7392.7|7391.7|7383.7|7382.7|406
1635807900000|2021-11-01 23:05:00|7390.2|7389.2|7389.7|7388.7|7395.7|7394.7|7387.2|7386.2|292
1635808200000|2021-11-01 23:10:00|7390.7|7389.7|7388.2|7387.2|7392.7|7391.7|7384.7|7383.7|442
1635808500000|2021-11-01 23:15:00|7388.7|7387.7|7392.7|7391.7|7395.7|7394.7|7387.2|7386.2|280
1635808800000|2021-11-01 23:20:00|7393.2|7392.2|7393.7|7392.7|7395.7|7394.7|7391.2|7390.2|275
1635809100000|2021-11-01 23:25:00|7394.7|7393.7|7386.2|7385.2|7394.7|7393.7|7384.7|7383.7|168
1635809400000|2021-11-01 23:30:00|7385.7|7384.7|7367.2|7366.2|7386.2|7385.2|7365.7|7364.7|409
1635809700000|2021-11-01 23:35:00|7367.7|7366.7|7362.2|7361.2|7370.7|7369.7|7361.7|7360.7|262
1635810000000|2021-11-01 23:40:00|7361.7|7360.7|7363.2|7362.2|7367.7|7366.7|7359.2|7358.2|269
1635810300000|2021-11-01 23:45:00|7362.7|7361.7|7358.7|7357.7|7365.7|7364.7|7358.7|7357.7|257
1635810600000|2021-11-01 23:50:00|7357.7|7356.7|7350.7|7349.7|7357.7|7356.7|7350.7|7349.7|205
1635810900000|2021-11-01 23:55:00|7351.2|7350.2|7346.7|7345.7|7354.7|7353.7|7346.7|7345.7|158
1635811200000|2021-11-02 00:00:00|7347.2|7346.2|7348.7|7347.7|7354.7|7353.7|7344.7|7343.7|294
1635811500000|2021-11-02 00:05:00|7349.2|7348.2|7350.7|7349.7|7353.7|7352.7|7349.2|7348.2|315
1635811800000|2021-11-02 00:10:00|7349.7|7348.7|7346.7|7345.7|7353.7|7352.7|7346.7|7345.7|354
1635812100000|2021-11-02 00:15:00|7347.7|7346.7|7347.7|7346.7|7349.7|7348.7|7344.7|7343.7|418
1635812400000|2021-11-02 00:20:00|7346.7|7345.7|7335.7|7334.7|7346.7|7345.7|7334.7|7333.7|424
1635812700000|2021-11-02 00:25:00|7336.7|7335.7|7334.7|7333.7|7337.7|7336.7|7332.7|7331.7|264
1635813000000|2021-11-02 00:30:00|7335.2|7334.2|7339.7|7338.7|7341.7|7340.7|7335.2|7334.2|301
1635813300000|2021-11-02 00:35:00|7340.2|7339.2|7340.7|7339.7|7342.7|7341.7|7338.7|7337.7|190
1635813600000|2021-11-02 00:40:00|7341.2|7340.2|7331.7|7330.7|7341.7|7340.7|7331.7|7330.7|402
1635813900000|2021-11-02 00:45:00|7330.7|7329.7|7337.7|7336.7|7338.7|7337.7|7324.7|7323.7|479
1635814200000|2021-11-02 00:50:00|7338.2|7337.2|7341.7|7340.7|7344.7|7343.7|7338.2|7337.2|218
1635814500000|2021-11-02 00:55:00|7342.2|7341.2|7336.7|7335.7|7342.7|7341.7|7336.7|7335.7|135
1635814800000|2021-11-02 01:00:00|7335.7|7334.7|7336.7|7335.7|7342.7|7341.7|7335.7|7334.7|169
1635815100000|2021-11-02 01:05:00|7337.2|7336.2|7336.7|7335.7|7340.7|7339.7|7334.7|7333.7|254
1635815400000|2021-11-02 01:10:00|7337.7|7336.7|7334.7|7333.7|7339.7|7338.7|7334.7|7333.7|219
1635815700000|2021-11-02 01:15:00|7335.2|7334.2|7332.7|7331.7|7335.7|7334.7|7331.7|7330.7|290
1635816000000|2021-11-02 01:20:00|7331.7|7330.7|7333.4|7332.4|7333.4|7332.4|7329.7|7328.7|277
1635816300000|2021-11-02 01:25:00|7332.9|7331.9|7322.4|7321.4|7332.9|7331.9|7321.4|7320.4|323
1635816600000|2021-11-02 01:30:00|7322.9|7321.9|7319.9|7318.9|7325.9|7324.9|7319.4|7318.4|382
1635816900000|2021-11-02 01:35:00|7320.4|7319.4|7317.4|7316.4|7321.4|7320.4|7317.4|7316.4|285
1635817200000|2021-11-02 01:40:00|7317.9|7316.9|7326.4|7325.4|7326.4|7325.4|7316.4|7315.4|265
1635817500000|2021-11-02 01:45:00|7326.9|7325.9|7318.4|7317.4|7327.4|7326.4|7317.4|7316.4|228
1635817800000|2021-11-02 01:50:00|7318.9|7317.9|7317.4|7316.4|7319.4|7318.4|7316.4|7315.4|239
1635818100000|2021-11-02 01:55:00|7316.9|7315.9|7316.4|7315.4|7317.4|7316.4|7316.4|7315.4|284
1635818400000|2021-11-02 02:00:00|7317.4|7316.4|7321.4|7320.4|7321.9|7320.9|7316.4|7315.4|253
1635818700000|2021-11-02 02:05:00|7321.9|7320.9|7320.4|7319.4|7322.4|7321.4|7318.4|7317.4|287
1635819000000|2021-11-02 02:10:00|7319.9|7318.9|7321.4|7320.4|7321.4|7320.4|7318.4|7317.4|156
1635819300000|2021-11-02 02:15:00|7320.4|7319.4|7317.4|7316.4|7321.4|7320.4|7316.9|7315.9|203
1635819600000|2021-11-02 02:20:00|7317.9|7316.9|7318.4|7317.4|7320.4|7319.4|7317.4|7316.4|132
1635819900000|2021-11-02 02:25:00|7319.4|7318.4|7316.4|7315.4|7319.4|7318.4|7316.4|7315.4|227
1635820200000|2021-11-02 02:30:00|7315.9|7314.9|7316.4|7315.4|7317.4|7316.4|7310.9|7309.9|543
1635820500000|2021-11-02 02:35:00|7315.9|7314.9|7312.4|7311.4|7315.9|7314.9|7311.4|7310.4|208
1635820800000|2021-11-02 02:40:00|7311.9|7310.9|7310.4|7309.4|7311.9|7310.9|7308.4|7307.4|178
1635821100000|2021-11-02 02:45:00|7309.9|7308.9|7313.4|7312.4|7313.4|7312.4|7309.9|7308.9|218
1635821400000|2021-11-02 02:50:00|7314.4|7313.4|7316.4|7315.4|7318.4|7317.4|7314.4|7313.4|208
1635821700000|2021-11-02 02:55:00|7316.9|7315.9|7317.4|7316.4|7318.4|7317.4|7314.4|7313.4|318
1635822000000|2021-11-02 03:00:00|7316.9|7315.9|7318.4|7317.4|7320.4|7319.4|7314.4|7313.4|197
1635822300000|2021-11-02 03:05:00|7317.9|7316.9|7325.4|7324.4|7325.4|7324.4|7316.4|7315.4|350
1635822600000|2021-11-02 03:10:00|7324.4|7323.4|7323.9|7322.9|7324.4|7323.4|7321.4|7320.4|230
1635822900000|2021-11-02 03:15:00|7323.4|7322.4|7329.9|7328.9|7329.9|7328.9|7323.4|7322.4|274
1635823200000|2021-11-02 03:20:00|7329.4|7328.4|7328.4|7327.4|7330.4|7329.4|7325.4|7324.4|201
1635823500000|2021-11-02 03:25:00|7329.4|7328.4|7328.9|7327.9|7330.4|7329.4|7326.4|7325.4|239
1635823800000|2021-11-02 03:30:00|7328.4|7327.4|7353.4|7352.4|7361.4|7360.4|7320.4|7319.4|1259
1635824100000|2021-11-02 03:35:00|7352.4|7351.4|7348.4|7347.4|7353.9|7352.9|7347.4|7346.4|380
1635824400000|2021-11-02 03:40:00|7348.9|7347.9|7351.9|7350.9|7353.4|7352.4|7345.4|7344.4|306
1635824700000|2021-11-02 03:45:00|7352.4|7351.4|7351.4|7350.4|7353.4|7352.4|7349.4|7348.4|366
1635825000000|2021-11-02 03:50:00|7351.9|7350.9|7352.4|7351.4|7358.4|7357.4|7351.4|7350.4|344
1635825300000|2021-11-02 03:55:00|7352.9|7351.9|7356.4|7355.4|7357.4|7356.4|7352.9|7351.9|246
1635825600000|2021-11-02 04:00:00|7356.9|7355.9|7352.9|7351.9|7357.4|7356.4|7350.4|7349.4|187
1635825900000|2021-11-02 04:05:00|7353.4|7352.4|7348.4|7347.4|7353.4|7352.4|7347.4|7346.4|134
1635826200000|2021-11-02 04:10:00|7348.9|7347.9|7350.4|7349.4|7353.4|7352.4|7346.4|7345.4|358
1635826500000|2021-11-02 04:15:00|7350.9|7349.9|7346.4|7345.4|7352.4|7351.4|7346.4|7345.4|174
1635826800000|2021-11-02 04:20:00|7345.4|7344.4|7345.4|7344.4|7345.4|7344.4|7341.4|7340.4|270
1635827100000|2021-11-02 04:25:00|7346.4|7345.4|7342.4|7341.4|7346.4|7345.4|7339.9|7338.9|304
1635827400000|2021-11-02 04:30:00|7341.9|7340.9|7342.4|7341.4|7345.4|7344.4|7341.4|7340.4|350
1635827700000|2021-11-02 04:35:00|7341.4|7340.4|7332.4|7331.4|7341.4|7340.4|7332.4|7331.4|561
1635828000000|2021-11-02 04:40:00|7331.4|7330.4|7334.4|7333.4|7334.9|7333.9|7330.9|7329.9|321
1635828300000|2021-11-02 04:45:00|7333.4|7332.4|7336.4|7335.4|7337.4|7336.4|7330.4|7329.4|420
1635828600000|2021-11-02 04:50:00|7336.9|7335.9|7325.4|7324.4|7338.4|7337.4|7324.4|7323.4|410
1635828900000|2021-11-02 04:55:00|7324.9|7323.9|7323.4|7322.4|7327.4|7326.4|7323.4|7322.4|423
1635829200000|2021-11-02 05:00:00|7323.9|7321.9|7325.9|7323.9|7327.9|7325.9|7319.9|7317.9|519
1635829500000|2021-11-02 05:05:00|7324.4|7322.4|7322.9|7320.9|7329.9|7327.9|7320.9|7318.9|927
1635829800000|2021-11-02 05:10:00|7321.9|7319.9|7320.9|7318.9|7326.4|7324.4|7319.9|7317.9|902
1635830100000|2021-11-02 05:15:00|7321.4|7319.4|7313.9|7311.9|7321.4|7319.4|7312.9|7310.9|820
1635830400000|2021-11-02 05:20:00|7314.4|7312.4|7312.9|7310.9|7319.9|7317.9|7312.9|7310.9|420
1635830700000|2021-11-02 05:25:00|7313.4|7311.4|7316.4|7314.4|7322.9|7320.9|7313.4|7311.4|696
1635831000000|2021-11-02 05:30:00|7320.4|7316.4|7321.8|7317.8|7323.1|7319.1|7320.4|7316.4|0
1635831300000|2021-11-02 05:35:00|7321.5|7317.5|7327|7323|7327.4|7323.4|7321.5|7317.5|0
1635831600000|2021-11-02 05:40:00|7327.7|7323.7|7327.2|7323.2|7328.9|7324.9|7326.8|7322.8|0
1635831900000|2021-11-02 05:45:00|7327.6|7323.6|7326.9|7322.9|7327.8|7323.8|7326.5|7322.5|0
1635832200000|2021-11-02 05:50:00|7327.3|7323.3|7325|7321|7328.6|7324.6|7324.9|7320.9|0
1635832500000|2021-11-02 05:55:00|7324.6|7320.6|7324.7|7320.7|7325.5|7321.5|7322.8|7318.8|0
1635832800000|2021-11-02 06:00:00|7324.3|7320.3|7321.6|7317.6|7324.7|7320.7|7321.5|7317.5|0
1635833100000|2021-11-02 06:05:00|7321.5|7317.5|7323.8|7319.8|7323.8|7319.8|7320.7|7316.7|0
1635833400000|2021-11-02 06:10:00|7324.4|7321.4|7330.9|7327.9|7332.4|7329.4|7324.4|7321.4|271
1635833700000|2021-11-02 06:15:00|7331.4|7328.4|7334.4|7331.4|7335.9|7332.9|7331.4|7328.4|94
1635834000000|2021-11-02 06:20:00|7334.9|7331.9|7333.4|7330.4|7335.4|7332.4|7332.4|7329.4|160
1635834300000|2021-11-02 06:25:00|7332.4|7329.4|7332.4|7329.4|7333.4|7330.4|7331.4|7328.4|58
1635834600000|2021-11-02 06:30:00|7331.9|7328.9|7338.4|7335.4|7339.4|7336.4|7331.4|7328.4|106
1635834900000|2021-11-02 06:35:00|7339.4|7336.4|7338.4|7335.4|7339.4|7336.4|7336.4|7333.4|90
1635835200000|2021-11-02 06:40:00|7339.4|7336.4|7339.4|7336.4|7340.4|7337.4|7338.4|7335.4|60
1635835500000|2021-11-02 06:45:00|7337.9|7334.9|7333.4|7330.4|7338.4|7335.4|7333.4|7330.4|81
1635835800000|2021-11-02 06:50:00|7333.9|7330.9|7339.4|7336.4|7339.4|7336.4|7333.4|7330.4|114
1635836100000|2021-11-02 06:55:00|7339.9|7336.9|7338.4|7335.4|7340.4|7337.4|7336.4|7333.4|43
1635836400000|2021-11-02 07:00:00|7337.9|7334.9|7343.4|7340.4|7343.4|7340.4|7336.9|7333.9|83
1635836700000|2021-11-02 07:05:00|7343.9|7340.9|7343.9|7340.9|7344.4|7341.4|7342.4|7339.4|60
1635837000000|2021-11-02 07:10:00|7343.4|7340.4|7348.4|7345.4|7348.4|7345.4|7343.4|7340.4|76
1635837300000|2021-11-02 07:15:00|7348.9|7345.9|7352.4|7349.4|7352.4|7349.4|7348.9|7345.9|114
1635837600000|2021-11-02 07:20:00|7352.9|7349.9|7353.9|7350.9|7354.9|7351.9|7350.4|7347.4|216
1635837900000|2021-11-02 07:25:00|7353.4|7350.4|7355.9|7352.9|7355.9|7352.9|7352.4|7349.4|76
1635838200000|2021-11-02 07:30:00|7355.4|7352.4|7355.4|7352.4|7356.4|7353.4|7354.4|7351.4|60
1635838500000|2021-11-02 07:35:00|7354.4|7351.4|7356.4|7353.4|7357.4|7354.4|7354.4|7351.4|92
1635838800000|2021-11-02 07:40:00|7355.9|7352.9|7353.4|7350.4|7355.9|7352.9|7352.9|7349.9|37
1635839100000|2021-11-02 07:45:00|7354.4|7351.4|7356.4|7353.4|7356.4|7353.4|7353.4|7350.4|37
1635839400000|2021-11-02 07:50:00|7357.4|7354.4|7361.4|7358.4|7361.4|7358.4|7357.4|7354.4|42
1635839700000|2021-11-02 07:55:00|7360.4|7357.4|7359.4|7356.4|7361.4|7358.4|7358.4|7355.4|82
1635840000000|2021-11-02 08:00:00|7360.4|7357.4|7361.4|7358.4|7361.9|7358.9|7356.4|7353.4|379
1635840300000|2021-11-02 08:05:00|7360.9|7357.9|7356.4|7353.4|7364.4|7361.4|7354.4|7351.4|283
1635840600000|2021-11-02 08:10:00|7355.9|7352.9|7357.4|7354.4|7357.4|7354.4|7353.4|7350.4|106
1635840900000|2021-11-02 08:15:00|7356.4|7353.4|7354.4|7351.4|7357.9|7354.9|7354.4|7351.4|120
1635841200000|2021-11-02 08:20:00|7355.4|7352.4|7352.9|7349.9|7356.4|7353.4|7352.9|7349.9|92
1635841500000|2021-11-02 08:25:00|7353.4|7350.4|7352.4|7349.4|7356.4|7353.4|7352.4|7349.4|56
1635841800000|2021-11-02 08:30:00|7351.4|7348.4|7356.4|7353.4|7357.4|7354.4|7351.4|7348.4|109
1635842100000|2021-11-02 08:35:00|7355.9|7352.9|7353.9|7350.9|7357.4|7354.4|7353.4|7350.4|73
1635842400000|2021-11-02 08:40:00|7353.4|7350.4|7355.4|7352.4|7355.4|7352.4|7353.4|7350.4|37
1635842700000|2021-11-02 08:45:00|7355.9|7352.9|7351.9|7348.9|7357.9|7354.9|7349.4|7346.4|115
1635843000000|2021-11-02 08:50:00|7352.4|7349.4|7349.4|7346.4|7353.9|7350.9|7349.4|7346.4|73
1635843300000|2021-11-02 08:55:00|7349.9|7346.9|7348.9|7345.9|7350.9|7347.9|7348.4|7345.4|44
1635843600000|2021-11-02 09:00:00|7349.4|7346.4|7349.9|7346.9|7350.4|7347.4|7345.9|7342.9|72
1635843900000|2021-11-02 09:05:00|7350.4|7347.4|7354.4|7351.4|7355.4|7352.4|7350.4|7347.4|37
1635844200000|2021-11-02 09:10:00|7353.4|7350.4|7352.4|7349.4|7354.4|7351.4|7350.9|7347.9|69
1635844500000|2021-11-02 09:15:00|7351.4|7348.4|7351.4|7348.4|7352.4|7349.4|7349.4|7346.4|91
1635844800000|2021-11-02 09:20:00|7352.4|7349.4|7357.4|7354.4|7357.4|7354.4|7351.4|7348.4|68
1635845100000|2021-11-02 09:25:00|7356.9|7353.9|7355.4|7352.4|7356.9|7353.9|7354.4|7351.4|72
1635845400000|2021-11-02 09:30:00|7355.9|7352.9|7354.4|7351.4|7357.4|7354.4|7354.4|7351.4|43
1635845700000|2021-11-02 09:35:00|7354.9|7351.9|7352.4|7349.4|7355.4|7352.4|7351.9|7348.9|30
1635846000000|2021-11-02 09:40:00|7351.9|7348.9|7355.4|7352.4|7355.4|7352.4|7351.4|7348.4|33
1635846300000|2021-11-02 09:45:00|7355.9|7352.9|7355.4|7352.4|7357.9|7354.9|7355.4|7352.4|52
1635846600000|2021-11-02 09:50:00|7354.9|7351.9|7355.9|7352.9|7356.9|7353.9|7353.4|7350.4|74
1635846900000|2021-11-02 09:55:00|7356.4|7353.4|7355.4|7352.4|7356.4|7353.4|7353.4|7350.4|79
1635847200000|2021-11-02 10:00:00|7355.9|7352.9|7353.4|7350.4|7356.4|7353.4|7352.4|7349.4|122
1635847500000|2021-11-02 10:05:00|7352.9|7349.9|7349.4|7346.4|7353.4|7350.4|7349.4|7346.4|43
1635847800000|2021-11-02 10:10:00|7349.9|7346.9|7355.4|7352.4|7355.4|7352.4|7349.9|7346.9|33
1635848100000|2021-11-02 10:15:00|7355.9|7352.9|7353.4|7350.4|7355.9|7352.9|7353.4|7350.4|50
1635848400000|2021-11-02 10:20:00|7352.9|7349.9|7354.4|7351.4|7354.4|7351.4|7351.4|7348.4|33
1635848700000|2021-11-02 10:25:00|7355.4|7352.4|7357.4|7354.4|7357.4|7354.4|7355.4|7352.4|43
1635849000000|2021-11-02 10:30:00|7358.4|7355.4|7359.4|7356.4|7359.4|7356.4|7357.4|7354.4|31
1635849300000|2021-11-02 10:35:00|7358.4|7355.4|7359.4|7356.4|7359.4|7356.4|7358.4|7355.4|21
1635849600000|2021-11-02 10:40:00|7359.9|7356.9|7361.4|7358.4|7361.4|7358.4|7359.4|7356.4|23
1635849900000|2021-11-02 10:45:00|7361.9|7358.9|7362.4|7359.4|7363.4|7360.4|7361.4|7358.4|81
1635850200000|2021-11-02 10:50:00|7362.9|7359.9|7363.4|7360.4|7363.4|7360.4|7362.4|7359.4|14
1635850500000|2021-11-02 10:55:00|7363.9|7360.9|7365.9|7362.9|7365.9|7362.9|7363.4|7360.4|40
1635850800000|2021-11-02 11:00:00|7365.4|7362.4|7364.4|7361.4|7366.4|7363.4|7364.4|7361.4|57
1635851100000|2021-11-02 11:05:00|7363.4|7360.4|7360.9|7357.9|7363.4|7360.4|7360.9|7357.9|70
1635851400000|2021-11-02 11:10:00|7361.4|7358.4|7364.4|7361.4|7364.4|7361.4|7360.4|7357.4|29
1635851700000|2021-11-02 11:15:00|7363.9|7360.9|7364.4|7361.4|7364.4|7361.4|7362.4|7359.4|53
1635852000000|2021-11-02 11:20:00|7365.4|7362.4|7362.4|7359.4|7365.4|7362.4|7361.4|7358.4|46
1635852300000|2021-11-02 11:25:00|7362.9|7359.9|7362.4|7359.4|7362.9|7359.9|7360.4|7357.4|67
1635852600000|2021-11-02 11:30:00|7363.4|7360.4|7365.4|7362.4|7366.9|7363.9|7363.4|7360.4|50
1635852900000|2021-11-02 11:35:00|7365.9|7362.9|7365.4|7362.4|7367.4|7364.4|7365.4|7362.4|24
1635853200000|2021-11-02 11:40:00|7365.9|7362.9|7363.4|7360.4|7366.4|7363.4|7363.4|7360.4|39
1635853500000|2021-11-02 11:45:00|7362.9|7359.9|7362.4|7359.4|7364.4|7361.4|7362.4|7359.4|24
1635853800000|2021-11-02 11:50:00|7361.9|7358.9|7362.4|7359.4|7362.4|7359.4|7360.4|7357.4|29
1635854100000|2021-11-02 11:55:00|7361.9|7358.9|7360.9|7357.9|7362.4|7359.4|7360.4|7357.4|17
1635854400000|2021-11-02 12:00:00|7361.4|7358.4|7362.4|7359.4|7363.4|7360.4|7360.4|7357.4|40
1635854700000|2021-11-02 12:05:00|7362.9|7359.9|7362.4|7359.4|7362.9|7359.9|7361.4|7358.4|66
1635855000000|2021-11-02 12:10:00|7363.4|7360.4|7367.4|7364.4|7367.9|7364.9|7362.4|7359.4|33
1635855300000|2021-11-02 12:15:00|7367.9|7364.9|7366.9|7363.9|7368.4|7365.4|7366.4|7363.4|31
1635855600000|2021-11-02 12:20:00|7367.4|7364.4|7367.4|7364.4|7368.4|7365.4|7367.4|7364.4|11
1635855900000|2021-11-02 12:25:00|7367.9|7364.9|7369.4|7366.4|7369.4|7366.4|7367.9|7364.9|40
1635856200000|2021-11-02 12:30:00|7368.9|7365.9|7368.4|7365.4|7369.4|7366.4|7367.4|7364.4|62
1635856500000|2021-11-02 12:35:00|7368.9|7365.9|7368.9|7365.9|7370.4|7367.4|7368.4|7365.4|56
1635856800000|2021-11-02 12:40:00|7368.4|7365.4|7368.4|7365.4|7368.9|7365.9|7366.9|7363.9|29
1635857100000|2021-11-02 12:45:00|7367.9|7364.9|7367.4|7364.4|7370.4|7367.4|7366.4|7363.4|30
1635857400000|2021-11-02 12:50:00|7367.9|7364.9|7368.4|7365.4|7368.9|7365.9|7367.9|7364.9|14
1635857700000|2021-11-02 12:55:00|7368.9|7365.9|7366.4|7363.4|7369.4|7366.4|7365.9|7362.9|22
1635858000000|2021-11-02 13:00:00|7366.9|7363.9|7366.4|7363.4|7367.4|7364.4|7366.4|7363.4|14
1635858300000|2021-11-02 13:05:00|7365.9|7362.9|7366.4|7363.4|7366.4|7363.4|7365.4|7362.4|19
1635858600000|2021-11-02 13:10:00|7367.4|7364.4|7367.4|7364.4|7367.4|7364.4|7367.4|7364.4|7
1635858900000|2021-11-02 13:15:00|7367.9|7364.9|7368.4|7365.4|7368.4|7365.4|7367.9|7364.9|11
1635859200000|2021-11-02 13:20:00|7368.9|7365.9|7368.4|7365.4|7369.4|7366.4|7368.4|7365.4|24
1635859500000|2021-11-02 13:25:00|7367.4|7364.4|7367.9|7364.9|7368.4|7365.4|7364.4|7361.4|62
1635859800000|2021-11-02 13:30:00|7368.4|7365.4|7365.4|7362.4|7368.4|7365.4|7364.4|7361.4|105
1635860100000|2021-11-02 13:35:00|7365.9|7362.9|7371.4|7368.4|7371.4|7368.4|7365.4|7362.4|86
1635860400000|2021-11-02 13:40:00|7372.4|7369.4|7372.4|7369.4|7372.4|7369.4|7368.4|7365.4|81
1635860700000|2021-11-02 13:45:00|7371.9|7368.9|7372.4|7369.4|7374.9|7371.9|7371.4|7368.4|106
1635861000000|2021-11-02 13:50:00|7371.9|7368.9|7375.4|7372.4|7376.4|7373.4|7371.4|7368.4|81
1635861300000|2021-11-02 13:55:00|7374.9|7371.9|7376.4|7373.4|7377.4|7374.4|7373.4|7370.4|94
1635861600000|2021-11-02 14:00:00|7376.9|7373.9|7377.4|7374.4|7379.4|7376.4|7374.4|7371.4|71
1635861900000|2021-11-02 14:05:00|7378.4|7375.4|7375.9|7372.9|7378.4|7375.4|7373.4|7370.4|87
1635862200000|2021-11-02 14:10:00|7376.4|7373.4|7373.4|7370.4|7376.4|7373.4|7372.4|7369.4|107
1635862500000|2021-11-02 14:15:00|7373.9|7370.9|7373.4|7370.4|7376.4|7373.4|7372.4|7369.4|65
1635862800000|2021-11-02 14:20:00|7372.4|7369.4|7373.4|7370.4|7373.4|7370.4|7371.4|7368.4|78
1635863100000|2021-11-02 14:25:00|7372.9|7369.9|7372.4|7369.4|7374.4|7371.4|7371.4|7368.4|102
1635863400000|2021-11-02 14:30:00|7371.9|7368.9|7371.4|7368.4|7374.4|7371.4|7371.4|7368.4|65
1635863700000|2021-11-02 14:35:00|7370.9|7367.9|7377.4|7374.4|7377.4|7374.4|7370.4|7367.4|93
1635864000000|2021-11-02 14:40:00|7376.4|7373.4|7373.4|7370.4|7376.4|7373.4|7372.4|7369.4|88
1635864300000|2021-11-02 14:45:00|7373.9|7370.9|7372.4|7369.4|7374.4|7371.4|7370.9|7367.9|56
1635864600000|2021-11-02 14:50:00|7371.9|7368.9|7370.4|7367.4|7372.9|7369.9|7369.9|7366.9|36
1635864900000|2021-11-02 14:55:00|7371.4|7368.4|7374.4|7371.4|7374.9|7371.9|7370.9|7367.9|100
1635865200000|2021-11-02 15:00:00|7374.9|7371.9|7373.4|7370.4|7377.4|7374.4|7373.4|7370.4|77
1635865500000|2021-11-02 15:05:00|7372.9|7369.9|7373.4|7370.4|7376.4|7373.4|7372.9|7369.9|91
1635865800000|2021-11-02 15:10:00|7372.9|7369.9|7373.9|7370.9|7374.9|7371.9|7372.4|7369.4|102
1635866100000|2021-11-02 15:15:00|7374.4|7371.4|7368.4|7365.4|7374.4|7371.4|7368.4|7365.4|120
1635866400000|2021-11-02 15:20:00|7367.9|7364.9|7369.9|7366.9|7369.9|7366.9|7365.4|7362.4|105
1635866700000|2021-11-02 15:25:00|7370.4|7367.4|7374.9|7371.9|7375.4|7372.4|7368.4|7365.4|107
1635867000000|2021-11-02 15:30:00|7375.4|7372.4|7373.4|7370.4|7375.4|7372.4|7372.4|7369.4|32
1635867300000|2021-11-02 15:35:00|7372.9|7369.9|7373.4|7370.4|7373.4|7370.4|7371.4|7368.4|32
1635867600000|2021-11-02 15:40:00|7372.9|7369.9|7382.4|7379.4|7382.4|7379.4|7371.4|7368.4|132
1635867900000|2021-11-02 15:45:00|7382.9|7379.9|7383.4|7380.4|7384.9|7381.9|7380.9|7377.9|204
1635868200000|2021-11-02 15:50:00|7384.4|7381.4|7384.4|7381.4|7384.4|7381.4|7381.4|7378.4|156
1635868500000|2021-11-02 15:55:00|7384.9|7381.9|7385.4|7382.4|7387.4|7384.4|7383.4|7380.4|209
1635868800000|2021-11-02 16:00:00|7385.9|7382.9|7385.4|7382.4|7387.4|7384.4|7385.4|7382.4|61
1635869100000|2021-11-02 16:05:00|7385.9|7382.9|7384.4|7381.4|7386.9|7383.9|7383.4|7380.4|18
1635869400000|2021-11-02 16:10:00|7384.9|7381.9|7385.4|7382.4|7385.4|7382.4|7383.4|7380.4|33
1635869700000|2021-11-02 16:15:00|7386.4|7383.4|7388.4|7385.4|7388.4|7385.4|7385.9|7382.9|19
1635870000000|2021-11-02 16:20:00|7389.4|7386.4|7387.4|7384.4|7389.4|7386.4|7386.4|7383.4|61
1635870300000|2021-11-02 16:25:00|7387.9|7384.9|7388.9|7385.9|7388.9|7385.9|7387.4|7384.4|40
1635870600000|2021-11-02 16:30:00|7388.4|7385.4|7389.4|7386.4|7389.4|7386.4|7387.4|7384.4|27
1635870900000|2021-11-02 16:35:00|7389.9|7386.9|7391.4|7388.4|7391.4|7388.4|7389.4|7386.4|43
1635871200000|2021-11-02 16:40:00|7390.9|7387.9|7392.4|7389.4|7392.4|7389.4|7390.4|7387.4|37
1635871500000|2021-11-02 16:45:00|7392.9|7389.9|7393.4|7390.4|7394.4|7391.4|7392.4|7389.4|14
1635871800000|2021-11-02 16:50:00|7393.9|7390.9|7394.4|7391.4|7395.4|7392.4|7393.9|7390.9|46
1635872100000|2021-11-02 16:55:00|7394.9|7391.9|7394.4|7391.4|7395.4|7392.4|7394.4|7391.4|12
1635872400000|2021-11-02 17:00:00|7394.9|7391.9|7394.4|7391.4|7395.4|7392.4|7394.4|7391.4|8
1635872700000|2021-11-02 17:05:00|7393.4|7390.4|7394.4|7391.4|7395.4|7392.4|7393.4|7390.4|31
1635873000000|2021-11-02 17:10:00|7394.9|7391.9|7395.4|7392.4|7395.4|7392.4|7394.9|7391.9|18
1635873300000|2021-11-02 17:15:00|7394.9|7391.9|7394.4|7391.4|7395.4|7392.4|7394.4|7391.4|1
1635873600000|2021-11-02 17:20:00|7394.9|7391.9|7395.4|7392.4|7395.4|7392.4|7394.9|7391.9|4
1635873900000|2021-11-02 17:25:00|7394.4|7391.4|7392.4|7389.4|7394.4|7391.4|7391.4|7388.4|32
1635874200000|2021-11-02 17:30:00|7391.9|7388.9|7391.4|7388.4|7391.9|7388.9|7391.4|7388.4|14
1635874500000|2021-11-02 17:35:00|7390.9|7387.9|7391.9|7388.9|7392.4|7389.4|7390.4|7387.4|45
1635874800000|2021-11-02 17:40:00|7391.4|7388.4|7393.4|7390.4|7393.4|7390.4|7391.4|7388.4|13
1635875100000|2021-11-02 17:45:00|7392.9|7389.9|7393.4|7390.4|7394.4|7391.4|7392.4|7389.4|40
1635875400000|2021-11-02 17:50:00|7393.9|7390.9|7393.9|7390.9|7394.4|7391.4|7393.4|7390.4|15
1635875700000|2021-11-02 17:55:00|7393.4|7390.4|7393.4|7390.4|7393.9|7390.9|7393.4|7390.4|8
1635876000000|2021-11-02 18:00:00|7393.9|7390.9|7393.4|7390.4|7394.4|7391.4|7393.4|7390.4|18
1635876300000|2021-11-02 18:05:00|7393.9|7390.9|7390.4|7387.4|7393.9|7390.9|7389.9|7386.9|19
1635876600000|2021-11-02 18:10:00|7389.9|7386.9|7390.4|7387.4|7391.4|7388.4|7389.9|7386.9|21
1635876900000|2021-11-02 18:15:00|7390.9|7387.9|7392.4|7389.4|7392.4|7389.4|7390.4|7387.4|23
1635877200000|2021-11-02 18:20:00|7391.4|7388.4|7389.4|7386.4|7392.4|7389.4|7389.4|7386.4|21
1635877500000|2021-11-02 18:25:00|7389.9|7386.9|7390.4|7387.4|7391.4|7388.4|7389.4|7386.4|20
1635877800000|2021-11-02 18:30:00|7389.4|7386.4|7389.4|7386.4|7390.4|7387.4|7388.9|7385.9|37
1635878100000|2021-11-02 18:35:00|7388.9|7385.9|7390.9|7387.9|7390.9|7387.9|7388.9|7385.9|10
1635878400000|2021-11-02 18:40:00|7391.4|7388.4|7390.4|7387.4|7392.4|7389.4|7390.4|7387.4|20
1635878700000|2021-11-02 18:45:00|7390.9|7387.9|7390.4|7387.4|7391.4|7388.4|7390.4|7387.4|7
1635879000000|2021-11-02 18:50:00|7390.9|7387.9|7390.9|7387.9|7391.4|7388.4|7390.4|7387.4|55
1635879300000|2021-11-02 18:55:00|7391.4|7388.4|7392.4|7389.4|7392.4|7389.4|7390.9|7387.9|7
1635879600000|2021-11-02 19:00:00|7392.9|7389.9|7392.4|7389.4|7392.9|7389.9|7392.4|7389.4|2
1635880200000|2021-11-02 19:10:00|7391.4|7388.4|7391.4|7388.4|7392.4|7389.4|7391.4|7388.4|31
1635880500000|2021-11-02 19:15:00|7391.9|7388.9|7393.4|7390.4|7393.4|7390.4|7391.4|7388.4|43
1635880800000|2021-11-02 19:20:00|7393.9|7390.9|7399.4|7396.4|7399.4|7396.4|7393.9|7390.9|180
1635881100000|2021-11-02 19:25:00|7398.9|7395.9|7398.4|7395.4|7399.4|7396.4|7396.4|7393.4|192
1635881400000|2021-11-02 19:30:00|7398.9|7395.9|7398.4|7395.4|7399.4|7396.4|7397.4|7394.4|98
1635881700000|2021-11-02 19:35:00|7397.9|7394.9|7394.4|7391.4|7397.9|7394.9|7394.4|7391.4|53
1635882000000|2021-11-02 19:40:00|7393.9|7390.9|7394.4|7391.4|7395.4|7392.4|7393.4|7390.4|80
1635882300000|2021-11-02 19:45:00|7394.9|7391.9|7393.4|7390.4|7395.4|7392.4|7393.4|7390.4|28
1635882600000|2021-11-02 19:50:00|7393.9|7390.9|7388.4|7385.4|7393.9|7390.9|7388.4|7385.4|89
1635882900000|2021-11-02 19:55:00|7387.9|7384.9|7387.9|7384.9|7388.4|7385.4|7384.4|7381.4|297
1635883200000|2021-11-02 20:00:00|7387.5|7383.9|7383.9|7379.9|7388.2|7384.2|7382.6|7378.6|0
1635883500000|2021-11-02 20:05:00|7384.2|7380.2|7384.7|7380.7|7384.8|7380.8|7383.6|7379.6|0
1635883800000|2021-11-02 20:10:00|7384.3|7380.3|7385.7|7381.7|7386.9|7382.9|7384.3|7380.3|0
1635884100000|2021-11-02 20:15:00|7386.1|7382.1|7385.3|7381.3|7386.4|7382.4|7385.1|7381.1|0
1635884400000|2021-11-02 20:20:00|7386.1|7382.1|7385.8|7381.8|7386.5|7382.5|7385.7|7381.7|0
1635884700000|2021-11-02 20:25:00|7385.9|7381.9|7385.7|7381.7|7386.4|7382.4|7385.5|7381.5|0
1635885000000|2021-11-02 20:30:00|7385.6|7381.6|7385|7381|7386|7382|7384.7|7380.7|0
1635885300000|2021-11-02 20:35:00|7384.6|7380.6|7385.1|7381.1|7385.4|7381.4|7384.6|7380.6|0
1635885600000|2021-11-02 20:40:00|7384.7|7380.7|7385.3|7381.3|7385.3|7381.3|7384.5|7380.5|0
1635885900000|2021-11-02 20:45:00|7385.6|7381.6|7384.3|7380.3|7386.1|7382.1|7384.2|7380.2|0
1635886200000|2021-11-02 20:50:00|7384.7|7380.7|7384.2|7380.2|7384.8|7380.8|7384.1|7380.1|0
1635886500000|2021-11-02 20:55:00|7384.1|7380.1|7384.6|7380.6|7385.5|7381.5|7384.1|7380.1|0
1635886800000|2021-11-02 21:00:00|7384.7|7380.7|7384.9|7380.9|7384.9|7380.9|7384.7|7380.7|0
1635887100000|2021-11-02 21:05:00|7384.8|7380.8|7384.8|7380.8|7385.2|7381.2|7384.8|7380.8|0
1635887400000|2021-11-02 21:10:00|7384.9|7380.9|7384.6|7380.6|7384.9|7380.9|7384.6|7380.6|0
1635887700000|2021-11-02 21:15:00|7384.7|7380.7|7385.2|7381.2|7385.3|7381.3|7384.7|7380.7|0
1635888000000|2021-11-02 21:20:00|7384.9|7380.9|7385.4|7381.4|7385.4|7381.4|7384.8|7380.8|0
1635888300000|2021-11-02 21:25:00|7385.3|7381.3|7385|7381|7385.4|7381.4|7385|7381|0
1635888600000|2021-11-02 21:30:00|7385.1|7381.1|7385.5|7381.5|7386|7382|7385.1|7381.1|0
1635888900000|2021-11-02 21:35:00|7385.4|7381.4|7385.3|7381.3|7385.5|7381.5|7385.2|7381.2|0
1635889200000|2021-11-02 21:40:00|7385.2|7381.2|7384.9|7380.9|7385.2|7381.2|7384.8|7380.8|0
1635889500000|2021-11-02 21:45:00|7384.8|7380.8|7384.6|7380.6|7384.8|7380.8|7384.4|7380.4|0
1635889800000|2021-11-02 21:50:00|7384.5|7380.5|7385.1|7381.1|7385.1|7381.1|7384.4|7380.4|0
1635890100000|2021-11-02 21:55:00|7385|7381|7384.7|7380.7|7385|7381|7384.4|7380.4|0
1635890400000|2021-11-02 22:00:00|7385.2|7381.2|7383.3|7379.3|7385.6|7381.6|7382.9|7378.9|0
1635890700000|2021-11-02 22:05:00|7383.7|7379.7|7382|7378|7383.7|7379.7|7381.7|7377.7|0
1635891000000|2021-11-02 22:10:00|7382.2|7378.2|7383.4|7379.4|7384.2|7380.2|7382|7378|0
1635891300000|2021-11-02 22:15:00|7383|7379|7383|7379|7383.4|7379.4|7383|7379|0
1635891600000|2021-11-02 22:20:00|7383.2|7379.2|7383.4|7379.4|7383.4|7379.4|7382.6|7378.6|0
1635891900000|2021-11-02 22:25:00|7383|7379|7382.7|7378.7|7383|7379|7382.4|7378.4|0
1635892200000|2021-11-02 22:30:00|7382.5|7378.5|7382.6|7378.6|7383.1|7379.1|7382.2|7378.2|0
1635892500000|2021-11-02 22:35:00|7382.8|7378.8|7383.5|7379.5|7383.6|7379.6|7382.8|7378.8|0
1635892800000|2021-11-02 22:40:00|7383.9|7379.9|7384.3|7380.3|7384.3|7380.3|7383.1|7379.1|0
1635893100000|2021-11-02 22:45:00|7384.7|7380.7|7383.7|7379.7|7388.7|7384.7|7380.7|7376.7|0
1635893400000|2021-11-02 22:50:00|7381.4|7379.4|7378.4|7376.4|7382.4|7380.4|7370.9|7368.9|350
1635893700000|2021-11-02 22:55:00|7378.9|7376.9|7382.4|7380.4|7385.9|7383.9|7377.9|7375.9|237
1635894000000|2021-11-02 23:00:00|7382.9|7380.9|7381.9|7380.9|7389.4|7388.4|7381.4|7380.4|348
1635894300000|2021-11-02 23:05:00|7381.4|7380.4|7386.4|7385.4|7389.4|7388.4|7380.4|7379.4|288
1635894600000|2021-11-02 23:10:00|7386.9|7385.9|7391.4|7390.4|7392.4|7391.4|7374.4|7373.4|388
1635894900000|2021-11-02 23:15:00|7391.9|7390.9|7393.4|7392.4|7396.4|7395.4|7391.4|7390.4|347
1635895200000|2021-11-02 23:20:00|7393.9|7392.9|7395.9|7394.9|7396.4|7395.4|7391.9|7390.9|344
1635895500000|2021-11-02 23:25:00|7395.4|7394.4|7404.4|7403.4|7406.4|7405.4|7394.9|7393.9|590
1635895800000|2021-11-02 23:30:00|7403.9|7402.9|7403.9|7402.9|7408.4|7407.4|7396.9|7395.9|619
1635896100000|2021-11-02 23:35:00|7403.4|7402.4|7402.4|7401.4|7403.4|7402.4|7400.4|7399.4|172
1635896400000|2021-11-02 23:40:00|7402.9|7401.9|7400.4|7399.4|7404.4|7403.4|7397.4|7396.4|214
1635896700000|2021-11-02 23:45:00|7400.9|7399.9|7401.4|7400.4|7402.4|7401.4|7398.4|7397.4|116
1635897000000|2021-11-02 23:50:00|7400.9|7399.9|7405.4|7404.4|7406.4|7405.4|7397.9|7396.9|195
1635897300000|2021-11-02 23:55:00|7404.9|7403.9|7393.4|7392.4|7405.4|7404.4|7393.4|7392.4|194
1635897600000|2021-11-03 00:00:00|7393.9|7392.9|7398.4|7397.4|7400.4|7399.4|7393.4|7392.4|232
1635897900000|2021-11-03 00:05:00|7398.9|7397.9|7402.4|7401.4|7402.4|7401.4|7398.4|7397.4|221
1635898200000|2021-11-03 00:10:00|7403.4|7402.4|7406.4|7405.4|7406.4|7405.4|7400.4|7399.4|198
1635898500000|2021-11-03 00:15:00|7406.9|7405.9|7412.4|7411.4|7412.4|7411.4|7406.9|7405.9|416
1635898800000|2021-11-03 00:20:00|7411.9|7410.9|7413.4|7412.4|7413.4|7412.4|7409.4|7408.4|282
1635899100000|2021-11-03 00:25:00|7414.4|7413.4|7430.4|7429.4|7431.4|7430.4|7414.4|7413.4|700
1635899400000|2021-11-03 00:30:00|7428.9|7427.9|7423.4|7422.4|7430.4|7429.4|7422.4|7421.4|423
1635899700000|2021-11-03 00:35:00|7423.9|7422.9|7426.4|7425.4|7426.4|7425.4|7420.9|7419.9|427
1635900000000|2021-11-03 00:40:00|7425.9|7424.9|7428.4|7427.4|7430.9|7429.9|7425.4|7424.4|481
1635900300000|2021-11-03 00:45:00|7427.9|7426.9|7419.4|7418.4|7428.4|7427.4|7418.4|7417.4|339
1635900600000|2021-11-03 00:50:00|7418.9|7417.9|7414.9|7413.9|7422.9|7421.9|7412.4|7411.4|397
1635900900000|2021-11-03 00:55:00|7414.4|7413.4|7424.4|7423.4|7424.4|7423.4|7414.4|7413.4|214
1635901200000|2021-11-03 01:00:00|7424.9|7423.9|7430.4|7429.4|7431.4|7430.4|7424.4|7423.4|371
1635901500000|2021-11-03 01:05:00|7429.9|7428.9|7426.4|7425.4|7429.9|7428.9|7424.4|7423.4|342
1635901800000|2021-11-03 01:10:00|7427.9|7426.9|7430.4|7429.4|7431.4|7430.4|7427.4|7426.4|338
1635902100000|2021-11-03 01:15:00|7431.4|7430.4|7433.4|7432.4|7435.4|7434.4|7429.4|7428.4|472
1635902400000|2021-11-03 01:20:00|7432.9|7431.9|7430.4|7429.4|7435.4|7434.4|7429.9|7428.9|442
1635902700000|2021-11-03 01:25:00|7430.9|7429.9|7430.4|7429.4|7432.4|7431.4|7428.4|7427.4|245
1635903000000|2021-11-03 01:30:00|7430.9|7429.9|7431.4|7430.4|7432.4|7431.4|7428.4|7427.4|371
1635903300000|2021-11-03 01:35:00|7431.9|7430.9|7432.4|7431.4|7433.4|7432.4|7431.9|7430.9|256
1635903600000|2021-11-03 01:40:00|7432.9|7431.9|7426.4|7425.4|7433.4|7432.4|7425.9|7424.9|269
1635903900000|2021-11-03 01:45:00|7425.9|7424.9|7416.6|7415.6|7425.9|7424.9|7416.6|7415.6|212
1635904200000|2021-11-03 01:50:00|7417.1|7416.1|7415.6|7414.6|7417.6|7416.6|7412.6|7411.6|190
1635904500000|2021-11-03 01:55:00|7416.6|7415.6|7413.6|7412.6|7416.6|7415.6|7409.6|7408.6|197
1635904800000|2021-11-03 02:00:00|7413.1|7412.1|7405.6|7404.6|7413.1|7412.1|7405.6|7404.6|209
1635905100000|2021-11-03 02:05:00|7406.6|7405.6|7404.6|7403.6|7409.6|7408.6|7403.6|7402.6|276
1635905400000|2021-11-03 02:10:00|7404.1|7403.1|7402.6|7401.6|7404.6|7403.6|7402.6|7401.6|148
1635905700000|2021-11-03 02:15:00|7403.6|7402.6|7402.6|7401.6|7406.6|7405.6|7401.6|7400.6|249
1635906000000|2021-11-03 02:20:00|7403.6|7402.6|7406.6|7405.6|7406.6|7405.6|7401.6|7400.6|241
1635906300000|2021-11-03 02:25:00|7406.1|7405.1|7405.6|7404.6|7409.6|7408.6|7404.6|7403.6|175
1635906600000|2021-11-03 02:30:00|7405.1|7404.1|7403.6|7402.6|7406.6|7405.6|7402.6|7401.6|163
1635906900000|2021-11-03 02:35:00|7403.1|7402.1|7404.6|7403.6|7405.6|7404.6|7399.6|7398.6|242
1635907200000|2021-11-03 02:40:00|7405.1|7404.1|7404.6|7403.6|7406.6|7405.6|7401.6|7400.6|206
1635907500000|2021-11-03 02:45:00|7405.1|7404.1|7402.6|7401.6|7405.6|7404.6|7401.6|7400.6|160
1635907800000|2021-11-03 02:50:00|7402.1|7401.1|7400.6|7399.6|7402.6|7401.6|7399.1|7398.1|168
1635908100000|2021-11-03 02:55:00|7400.1|7399.1|7397.6|7396.6|7400.6|7399.6|7396.6|7395.6|181
1635908400000|2021-11-03 03:00:00|7398.1|7397.1|7403.6|7402.6|7404.6|7403.6|7397.6|7396.6|264
1635908700000|2021-11-03 03:05:00|7403.1|7402.1|7400.6|7399.6|7403.6|7402.6|7399.6|7398.6|175
1635909000000|2021-11-03 03:10:00|7401.1|7400.1|7395.6|7394.6|7401.1|7400.1|7394.6|7393.6|181
1635909300000|2021-11-03 03:15:00|7396.1|7395.1|7391.6|7390.6|7396.6|7395.6|7389.6|7388.6|185
1635909600000|2021-11-03 03:20:00|7392.1|7391.1|7388.6|7387.6|7392.6|7391.6|7388.6|7387.6|143
1635909900000|2021-11-03 03:25:00|7389.6|7388.6|7388.6|7387.6|7390.6|7389.6|7388.1|7387.1|156
1635910200000|2021-11-03 03:30:00|7387.6|7386.6|7389.6|7388.6|7389.6|7388.6|7386.6|7385.6|152
1635910500000|2021-11-03 03:35:00|7388.6|7387.6|7383.6|7382.6|7388.6|7387.6|7383.6|7382.6|247
1635910800000|2021-11-03 03:40:00|7384.1|7383.1|7387.6|7386.6|7388.1|7387.1|7384.1|7383.1|282
1635911100000|2021-11-03 03:45:00|7388.1|7387.1|7386.6|7385.6|7388.6|7387.6|7385.6|7384.6|140
1635911400000|2021-11-03 03:50:00|7385.6|7384.6|7385.6|7384.6|7385.6|7384.6|7383.6|7382.6|138
1635911700000|2021-11-03 03:55:00|7386.1|7385.1|7388.1|7387.1|7391.1|7390.1|7386.1|7385.1|133
1635912000000|2021-11-03 04:00:00|7388.6|7387.6|7392.6|7391.6|7393.6|7392.6|7387.6|7386.6|169
1635912300000|2021-11-03 04:05:00|7391.6|7390.6|7387.6|7386.6|7392.6|7391.6|7387.6|7386.6|138
1635912600000|2021-11-03 04:10:00|7388.6|7387.6|7392.6|7391.6|7392.6|7391.6|7388.6|7387.6|334
1635912900000|2021-11-03 04:15:00|7392.1|7391.1|7392.6|7391.6|7396.1|7395.1|7390.6|7389.6|234
1635913200000|2021-11-03 04:20:00|7392.1|7391.1|7390.6|7389.6|7392.6|7391.6|7390.6|7389.6|151
1635913500000|2021-11-03 04:25:00|7390.1|7389.1|7388.6|7387.6|7391.6|7390.6|7387.6|7386.6|200
1635913800000|2021-11-03 04:30:00|7388.1|7387.1|7388.6|7387.6|7391.6|7390.6|7386.6|7385.6|296
1635914100000|2021-11-03 04:35:00|7389.1|7388.1|7386.6|7385.6|7391.1|7390.1|7385.6|7384.6|235
1635914400000|2021-11-03 04:40:00|7386.1|7385.1|7387.6|7386.6|7389.1|7388.1|7385.6|7384.6|193
1635914700000|2021-11-03 04:45:00|7388.1|7387.1|7392.6|7391.6|7392.6|7391.6|7387.6|7386.6|370
1635915000000|2021-11-03 04:50:00|7393.1|7392.1|7395.6|7394.6|7395.6|7394.6|7391.1|7390.1|307
1635915300000|2021-11-03 04:55:00|7395.1|7394.1|7392.6|7391.6|7396.6|7395.6|7391.6|7390.6|444
1635915600000|2021-11-03 05:00:00|7393.1|7391.1|7402.1|7400.1|7403.1|7401.1|7393.1|7391.1|724
1635915900000|2021-11-03 05:05:00|7401.1|7399.1|7396.1|7394.1|7403.6|7401.6|7395.1|7393.1|946
1635916200000|2021-11-03 05:10:00|7395.6|7393.6|7393.1|7391.1|7396.1|7394.1|7389.1|7387.1|990
1635916500000|2021-11-03 05:15:00|7392.6|7390.6|7393.1|7391.1|7394.1|7392.1|7392.1|7390.1|318
1635916800000|2021-11-03 05:20:00|7393.6|7391.6|7399.1|7397.1|7399.1|7397.1|7393.6|7391.6|385
1635917100000|2021-11-03 05:25:00|7398.6|7396.6|7391.6|7389.6|7399.1|7397.1|7391.1|7389.1|602
1635917400000|2021-11-03 05:30:00|7395.7|7391.7|7395.1|7391.1|7396.1|7392.1|7394.7|7390.7|0
1635917700000|2021-11-03 05:35:00|7395.5|7391.5|7394.6|7390.6|7395.5|7391.5|7394.6|7390.6|0
1635918000000|2021-11-03 05:40:00|7394.7|7390.7|7394.9|7390.9|7395.3|7391.3|7394.4|7390.4|0
1635918300000|2021-11-03 05:45:00|7394.8|7390.8|7394.1|7390.1|7394.8|7390.8|7393.6|7389.6|0
1635918600000|2021-11-03 05:50:00|7394|7390|7393.6|7389.6|7394.3|7390.3|7393.2|7389.2|0
1635918900000|2021-11-03 05:55:00|7393.7|7389.7|7394.1|7390.1|7394.2|7390.2|7393.3|7389.3|0
1635919200000|2021-11-03 06:00:00|7394.5|7390.5|7394.2|7390.2|7394.6|7390.6|7393.8|7389.8|0
1635919500000|2021-11-03 06:05:00|7394.6|7390.6|7393.1|7389.1|7394.6|7390.6|7393.1|7389.1|0
1635919800000|2021-11-03 06:10:00|7393.6|7390.1|7391.6|7388.6|7395.1|7392.1|7390.6|7387.6|97
1635920100000|2021-11-03 06:15:00|7392.6|7389.6|7391.1|7388.1|7392.6|7389.6|7390.6|7387.6|48
1635920400000|2021-11-03 06:20:00|7390.6|7387.6|7396.1|7393.1|7396.6|7393.6|7390.6|7387.6|116
1635920700000|2021-11-03 06:25:00|7396.6|7393.6|7398.6|7395.6|7399.6|7396.6|7396.6|7393.6|97
1635921000000|2021-11-03 06:30:00|7398.1|7395.1|7396.6|7393.6|7398.1|7395.1|7396.6|7393.6|24
1635921300000|2021-11-03 06:35:00|7395.6|7392.6|7395.6|7392.6|7396.6|7393.6|7394.6|7391.6|51
1635921600000|2021-11-03 06:40:00|7396.6|7393.6|7396.6|7393.6|7397.6|7394.6|7395.6|7392.6|136
1635921900000|2021-11-03 06:45:00|7395.6|7392.6|7392.6|7389.6|7395.6|7392.6|7391.6|7388.6|30
1635922200000|2021-11-03 06:50:00|7393.1|7390.1|7394.6|7391.6|7394.6|7391.6|7392.6|7389.6|40
1635922500000|2021-11-03 06:55:00|7395.6|7392.6|7397.6|7394.6|7397.6|7394.6|7395.6|7392.6|34
1635922800000|2021-11-03 07:00:00|7397.1|7394.1|7395.6|7392.6|7397.6|7394.6|7395.1|7392.1|52
1635923100000|2021-11-03 07:05:00|7395.1|7392.1|7394.6|7391.6|7395.6|7392.6|7394.6|7391.6|9
1635923400000|2021-11-03 07:10:00|7395.1|7392.1|7392.6|7389.6|7395.6|7392.6|7392.6|7389.6|37
1635923700000|2021-11-03 07:15:00|7393.1|7390.1|7389.6|7386.6|7393.6|7390.6|7389.6|7386.6|125
1635924000000|2021-11-03 07:20:00|7390.1|7387.1|7390.6|7387.6|7391.6|7388.6|7387.6|7384.6|167
1635924300000|2021-11-03 07:25:00|7390.1|7387.1|7389.6|7386.6|7390.1|7387.1|7387.6|7384.6|44
1635924600000|2021-11-03 07:30:00|7389.1|7386.1|7389.6|7386.6|7390.6|7387.6|7389.1|7386.1|18
1635924900000|2021-11-03 07:35:00|7390.1|7387.1|7389.6|7386.6|7391.6|7388.6|7389.6|7386.6|58
1635925200000|2021-11-03 07:40:00|7390.6|7387.6|7387.6|7384.6|7390.6|7387.6|7387.6|7384.6|32
1635925500000|2021-11-03 07:45:00|7387.1|7384.1|7387.6|7384.6|7387.6|7384.6|7386.6|7383.6|29
1635925800000|2021-11-03 07:50:00|7388.6|7385.6|7388.6|7385.6|7388.6|7385.6|7387.6|7384.6|38
1635926100000|2021-11-03 07:55:00|7389.1|7386.1|7390.6|7387.6|7392.1|7389.1|7388.6|7385.6|22
1635926400000|2021-11-03 08:00:00|7390.1|7387.1|7395.1|7392.1|7396.6|7393.6|7389.6|7386.6|104
1635926700000|2021-11-03 08:05:00|7394.6|7391.6|7395.6|7392.6|7397.6|7394.6|7392.6|7389.6|63
1635927000000|2021-11-03 08:10:00|7395.1|7392.1|7394.6|7391.6|7396.1|7393.1|7392.6|7389.6|107
1635927300000|2021-11-03 08:15:00|7395.1|7392.1|7393.6|7390.6|7395.6|7392.6|7391.6|7388.6|82
1635927600000|2021-11-03 08:20:00|7394.1|7391.1|7395.6|7392.6|7396.6|7393.6|7393.6|7390.6|52
1635927900000|2021-11-03 08:25:00|7396.1|7393.1|7396.6|7393.6|7396.6|7393.6|7394.6|7391.6|20
1635928200000|2021-11-03 08:30:00|7396.1|7393.1|7394.6|7391.6|7396.6|7393.6|7393.6|7390.6|34
1635928500000|2021-11-03 08:35:00|7395.6|7392.6|7394.6|7391.6|7395.6|7392.6|7393.6|7390.6|21
1635928800000|2021-11-03 08:40:00|7395.1|7392.1|7397.6|7394.6|7397.6|7394.6|7395.1|7392.1|25
1635929100000|2021-11-03 08:45:00|7396.6|7393.6|7397.6|7394.6|7399.1|7396.1|7396.6|7393.6|56
1635929400000|2021-11-03 08:50:00|7398.1|7395.1|7396.6|7393.6|7399.6|7396.6|7395.6|7392.6|44
1635929700000|2021-11-03 08:55:00|7397.1|7394.1|7401.6|7398.6|7402.6|7399.6|7396.6|7393.6|85
1635930000000|2021-11-03 09:00:00|7400.6|7397.6|7399.6|7396.6|7401.6|7398.6|7399.6|7396.6|47
1635930300000|2021-11-03 09:05:00|7400.1|7397.1|7399.6|7396.6|7400.6|7397.6|7398.6|7395.6|48
1635930600000|2021-11-03 09:10:00|7399.1|7396.1|7402.6|7399.6|7402.6|7399.6|7399.1|7396.1|22
1635930900000|2021-11-03 09:15:00|7402.1|7399.1|7403.6|7400.6|7404.6|7401.6|7402.1|7399.1|50
1635931200000|2021-11-03 09:20:00|7404.1|7401.1|7403.6|7400.6|7405.6|7402.6|7403.6|7400.6|58
1635931500000|2021-11-03 09:25:00|7403.1|7400.1|7402.6|7399.6|7403.1|7400.1|7400.6|7397.6|29
1635931800000|2021-11-03 09:30:00|7402.1|7399.1|7402.6|7399.6|7402.6|7399.6|7401.6|7398.6|10
1635932100000|2021-11-03 09:35:00|7402.1|7399.1|7401.1|7398.1|7402.1|7399.1|7400.6|7397.6|20
1635932400000|2021-11-03 09:40:00|7401.6|7398.6|7400.6|7397.6|7402.1|7399.1|7399.6|7396.6|19
1635932700000|2021-11-03 09:45:00|7401.1|7398.1|7400.6|7397.6|7401.6|7398.6|7400.1|7397.1|7
1635933300000|2021-11-03 09:55:00|7401.1|7398.1|7401.6|7398.6|7401.6|7398.6|7400.6|7397.6|1
1635933600000|2021-11-03 10:00:00|7402.1|7399.1|7403.6|7400.6|7404.6|7401.6|7401.6|7398.6|22
1635933900000|2021-11-03 10:05:00|7403.1|7400.1|7399.6|7396.6|7403.6|7400.6|7399.1|7396.1|8
1635934200000|2021-11-03 10:10:00|7400.1|7397.1|7398.6|7395.6|7400.6|7397.6|7398.6|7395.6|24
1635934500000|2021-11-03 10:15:00|7398.1|7395.1|7398.6|7395.6|7400.6|7397.6|7397.6|7394.6|85
1635934800000|2021-11-03 10:20:00|7398.1|7395.1|7395.6|7392.6|7398.1|7395.1|7394.6|7391.6|90
1635935100000|2021-11-03 10:25:00|7396.1|7393.1|7396.6|7393.6|7397.6|7394.6|7396.1|7393.1|16
1635935400000|2021-11-03 10:30:00|7396.1|7393.1|7396.6|7393.6|7396.6|7393.6|7395.1|7392.1|10
1635935700000|2021-11-03 10:35:00|7396.1|7393.1|7394.6|7391.6|7396.1|7393.1|7394.6|7391.6|23
1635936000000|2021-11-03 10:40:00|7395.1|7392.1|7394.6|7391.6|7395.6|7392.6|7394.1|7391.1|17
1635936300000|2021-11-03 10:45:00|7393.6|7390.6|7393.6|7390.6|7393.6|7390.6|7393.6|7390.6|12
1635936600000|2021-11-03 10:50:00|7394.6|7391.6|7393.6|7390.6|7394.6|7391.6|7392.6|7389.6|18
1635936900000|2021-11-03 10:55:00|7394.1|7391.1|7394.6|7391.6|7394.6|7391.6|7394.1|7391.1|16
1635937200000|2021-11-03 11:00:00|7394.1|7391.1|7393.6|7390.6|7394.6|7391.6|7393.6|7390.6|15
1635937500000|2021-11-03 11:05:00|7393.1|7390.1|7393.1|7390.1|7393.6|7390.6|7393.1|7390.1|7
1635937800000|2021-11-03 11:10:00|7392.6|7389.6|7394.1|7391.1|7394.6|7391.6|7392.6|7389.6|32
1635938100000|2021-11-03 11:15:00|7394.6|7391.6|7394.6|7391.6|7394.6|7391.6|7393.6|7390.6|26
1635938400000|2021-11-03 11:20:00|7395.6|7392.6|7396.6|7393.6|7396.6|7393.6|7395.6|7392.6|4
1635938700000|2021-11-03 11:25:00|7396.1|7393.1|7399.6|7396.6|7399.6|7396.6|7396.1|7393.1|19
1635939000000|2021-11-03 11:30:00|7400.1|7397.1|7398.6|7395.6|7400.1|7397.1|7397.6|7394.6|6
1635939300000|2021-11-03 11:35:00|7399.1|7396.1|7400.6|7397.6|7400.6|7397.6|7398.6|7395.6|8
1635939600000|2021-11-03 11:40:00|7401.6|7398.6|7401.6|7398.6|7402.6|7399.6|7401.6|7398.6|16
1635939900000|2021-11-03 11:45:00|7402.1|7399.1|7401.1|7398.1|7402.6|7399.6|7400.1|7397.1|25
1635940200000|2021-11-03 11:50:00|7401.6|7398.6|7401.1|7398.1|7401.6|7398.6|7401.1|7398.1|10
1635940500000|2021-11-03 11:55:00|7401.6|7398.6|7400.1|7397.1|7401.6|7398.6|7399.6|7396.6|13
1635940800000|2021-11-03 12:00:00|7399.6|7396.6|7400.6|7397.6|7402.1|7399.1|7399.6|7396.6|23
1635941100000|2021-11-03 12:05:00|7400.1|7397.1|7400.6|7397.6|7400.6|7397.6|7399.1|7396.1|14
1635941400000|2021-11-03 12:10:00|7401.1|7398.1|7399.6|7396.6|7401.6|7398.6|7399.6|7396.6|38
1635941700000|2021-11-03 12:15:00|7400.1|7397.1|7401.1|7398.1|7401.6|7398.6|7399.6|7396.6|26
1635942000000|2021-11-03 12:20:00|7401.6|7398.6|7399.1|7396.1|7401.6|7398.6|7397.6|7394.6|43
1635942300000|2021-11-03 12:25:00|7399.6|7396.6|7400.1|7397.1|7400.6|7397.6|7398.6|7395.6|25
1635942600000|2021-11-03 12:30:00|7399.6|7396.6|7401.6|7398.6|7401.6|7398.6|7398.6|7395.6|95
1635942900000|2021-11-03 12:35:00|7402.1|7399.1|7403.6|7400.6|7403.6|7400.6|7401.6|7398.6|74
1635943200000|2021-11-03 12:40:00|7403.1|7400.1|7402.6|7399.6|7403.6|7400.6|7402.6|7399.6|49
1635943500000|2021-11-03 12:45:00|7403.6|7400.6|7403.6|7400.6|7403.6|7400.6|7401.6|7398.6|65
1635943800000|2021-11-03 12:50:00|7403.1|7400.1|7400.1|7397.1|7403.6|7400.6|7400.1|7397.1|28
1635944100000|2021-11-03 12:55:00|7400.6|7397.6|7401.6|7398.6|7401.6|7398.6|7399.6|7396.6|22
1635944400000|2021-11-03 13:00:00|7401.1|7398.1|7400.6|7397.6|7402.6|7399.6|7398.6|7395.6|45
1635944700000|2021-11-03 13:05:00|7401.1|7398.1|7402.6|7399.6|7402.6|7399.6|7400.6|7397.6|14
1635945000000|2021-11-03 13:10:00|7401.6|7398.6|7401.6|7398.6|7402.1|7399.1|7400.6|7397.6|23
1635945300000|2021-11-03 13:15:00|7402.1|7399.1|7401.6|7398.6|7402.6|7399.6|7401.1|7398.1|22
1635945600000|2021-11-03 13:20:00|7402.1|7399.1|7400.6|7397.6|7402.6|7399.6|7400.6|7397.6|15
1635945900000|2021-11-03 13:25:00|7401.1|7398.1|7402.6|7399.6|7402.6|7399.6|7400.6|7397.6|14
1635946200000|2021-11-03 13:30:00|7401.6|7398.6|7403.1|7400.1|7403.1|7400.1|7399.6|7396.6|45
1635946500000|2021-11-03 13:35:00|7403.6|7400.6|7400.6|7397.6|7403.6|7400.6|7398.6|7395.6|53
1635946800000|2021-11-03 13:40:00|7399.6|7396.6|7398.1|7395.1|7400.6|7397.6|7395.1|7392.1|63
1635947100000|2021-11-03 13:45:00|7398.6|7395.6|7397.1|7394.1|7399.6|7396.6|7396.1|7393.1|29
1635947400000|2021-11-03 13:50:00|7397.6|7394.6|7397.6|7394.6|7397.6|7394.6|7395.6|7392.6|27
1635947700000|2021-11-03 13:55:00|7398.1|7395.1|7397.1|7394.1|7398.6|7395.6|7396.1|7393.1|47
1635948000000|2021-11-03 14:00:00|7397.6|7394.6|7395.6|7392.6|7399.6|7396.6|7395.6|7392.6|63
1635948300000|2021-11-03 14:05:00|7396.1|7393.1|7396.6|7393.6|7398.6|7395.6|7394.6|7391.6|53
1635948600000|2021-11-03 14:10:00|7397.1|7394.1|7398.6|7395.6|7398.6|7395.6|7395.6|7392.6|84
1635948900000|2021-11-03 14:15:00|7397.6|7394.6|7400.6|7397.6|7401.6|7398.6|7396.6|7393.6|97
1635949200000|2021-11-03 14:20:00|7399.6|7396.6|7401.6|7398.6|7402.6|7399.6|7397.6|7394.6|88
1635949500000|2021-11-03 14:25:00|7402.1|7399.1|7404.6|7401.6|7405.6|7402.6|7402.1|7399.1|138
1635949800000|2021-11-03 14:30:00|7405.6|7402.6|7402.6|7399.6|7405.6|7402.6|7402.6|7399.6|75
1635950100000|2021-11-03 14:35:00|7401.6|7398.6|7402.1|7399.1|7403.6|7400.6|7399.6|7396.6|91
1635950400000|2021-11-03 14:40:00|7401.6|7398.6|7404.6|7401.6|7404.6|7401.6|7401.1|7398.1|43
1635950700000|2021-11-03 14:45:00|7403.6|7400.6|7404.6|7401.6|7405.6|7402.6|7403.6|7400.6|46
1635951000000|2021-11-03 14:50:00|7405.6|7402.6|7404.6|7401.6|7405.6|7402.6|7404.6|7401.6|42
1635951300000|2021-11-03 14:55:00|7405.1|7402.1|7401.6|7398.6|7405.6|7402.6|7401.1|7398.1|77
1635951600000|2021-11-03 15:00:00|7401.1|7398.1|7399.6|7396.6|7401.1|7398.1|7398.6|7395.6|90
1635951900000|2021-11-03 15:05:00|7399.1|7396.1|7393.6|7390.6|7399.1|7396.1|7392.6|7389.6|190
1635952200000|2021-11-03 15:10:00|7392.6|7389.6|7391.6|7388.6|7393.6|7390.6|7389.6|7386.6|170
1635952500000|2021-11-03 15:15:00|7392.1|7389.1|7393.6|7390.6|7394.6|7391.6|7392.1|7389.1|86
1635952800000|2021-11-03 15:20:00|7394.1|7391.1|7394.1|7391.1|7397.1|7394.1|7393.6|7390.6|64
1635953100000|2021-11-03 15:25:00|7393.6|7390.6|7391.6|7388.6|7395.6|7392.6|7391.1|7388.1|81
1635953400000|2021-11-03 15:30:00|7390.6|7387.6|7390.6|7387.6|7393.6|7390.6|7390.6|7387.6|54
1635953700000|2021-11-03 15:35:00|7391.1|7388.1|7390.6|7387.6|7391.6|7388.6|7389.6|7386.6|39
1635954000000|2021-11-03 15:40:00|7391.1|7388.1|7390.1|7387.1|7392.1|7389.1|7389.6|7386.6|227
1635954300000|2021-11-03 15:45:00|7389.6|7386.6|7387.6|7384.6|7390.6|7387.6|7387.6|7384.6|180
1635954600000|2021-11-03 15:50:00|7388.6|7385.6|7386.6|7383.6|7388.6|7385.6|7386.6|7383.6|272
1635954900000|2021-11-03 15:55:00|7387.1|7384.1|7390.6|7387.6|7390.6|7387.6|7387.1|7384.1|43
1635955200000|2021-11-03 16:00:00|7391.1|7388.1|7391.1|7388.1|7392.1|7389.1|7390.6|7387.6|79
1635955500000|2021-11-03 16:05:00|7391.6|7388.6|7392.6|7389.6|7392.6|7389.6|7391.1|7388.1|20
1635955800000|2021-11-03 16:10:00|7393.1|7390.1|7393.6|7390.6|7393.6|7390.6|7392.6|7389.6|15
1635956100000|2021-11-03 16:15:00|7393.1|7390.1|7393.6|7390.6|7394.6|7391.6|7392.6|7389.6|31
1635956400000|2021-11-03 16:20:00|7394.1|7391.1|7394.6|7391.6|7394.6|7391.6|7391.6|7388.6|33
1635956700000|2021-11-03 16:25:00|7394.1|7391.1|7393.6|7390.6|7394.6|7391.6|7393.6|7390.6|49
1635957000000|2021-11-03 16:30:00|7392.6|7389.6|7394.6|7391.6|7394.6|7391.6|7392.6|7389.6|36
1635957300000|2021-11-03 16:35:00|7395.1|7392.1|7395.6|7392.6|7395.6|7392.6|7393.6|7390.6|52
1635957600000|2021-11-03 16:40:00|7396.1|7393.1|7395.6|7392.6|7396.6|7393.6|7395.1|7392.1|13
1635957900000|2021-11-03 16:45:00|7395.1|7392.1|7393.6|7390.6|7395.1|7392.1|7392.6|7389.6|66
1635958200000|2021-11-03 16:50:00|7394.1|7391.1|7394.6|7391.6|7394.6|7391.6|7393.6|7390.6|9
1635958500000|2021-11-03 16:55:00|7395.1|7392.1|7395.6|7392.6|7395.6|7392.6|7394.6|7391.6|42
1635958800000|2021-11-03 17:00:00|7395.1|7392.1|7394.6|7391.6|7395.6|7392.6|7394.6|7391.6|26
1635959100000|2021-11-03 17:05:00|7395.1|7392.1|7395.6|7392.6|7395.6|7392.6|7395.1|7392.1|9
1635959400000|2021-11-03 17:10:00|7394.6|7391.6|7395.6|7392.6|7395.6|7392.6|7394.6|7391.6|14
1635959700000|2021-11-03 17:15:00|7394.6|7391.6|7394.6|7391.6|7395.6|7392.6|7394.6|7391.6|15
1635960000000|2021-11-03 17:20:00|7395.1|7392.1|7394.6|7391.6|7395.6|7392.6|7394.6|7391.6|10
1635960300000|2021-11-03 17:25:00|7395.1|7392.1|7394.6|7391.6|7395.6|7392.6|7394.6|7391.6|13
1635960600000|2021-11-03 17:30:00|7393.6|7390.6|7395.1|7392.1|7395.1|7392.1|7393.6|7390.6|22
1635960900000|2021-11-03 17:35:00|7395.6|7392.6|7394.6|7391.6|7395.6|7392.6|7393.6|7390.6|12
1635961200000|2021-11-03 17:40:00|||||||||1
1635961500000|2021-11-03 17:45:00|7393.6|7390.6|7392.1|7389.1|7394.6|7391.6|7390.6|7387.6|40
1635961800000|2021-11-03 17:50:00|7391.6|7388.6|7389.1|7386.1|7392.1|7389.1|7388.6|7385.6|31
1635962100000|2021-11-03 17:55:00|7389.6|7386.6|7388.1|7385.1|7389.6|7386.6|7385.6|7382.6|53
1635962400000|2021-11-03 18:00:00|7388.6|7385.6|7398.1|7395.1|7400.1|7397.1|7386.1|7383.1|138
1635962700000|2021-11-03 18:05:00|7398.6|7395.6|7395.1|7392.1|7400.6|7397.6|7393.6|7390.6|138
1635963000000|2021-11-03 18:10:00|7395.6|7392.6|7394.1|7391.1|7396.6|7393.6|7392.6|7389.6|95
1635963300000|2021-11-03 18:15:00|7394.6|7391.6|7400.1|7397.1|7400.1|7397.1|7393.6|7390.6|30
1635963600000|2021-11-03 18:20:00|7399.6|7396.6|7399.6|7396.6|7400.6|7397.6|7398.1|7395.1|13
1635963900000|2021-11-03 18:25:00|7400.1|7397.1|7395.6|7392.6|7400.6|7397.6|7395.6|7392.6|16
1635964200000|2021-11-03 18:30:00|7396.1|7393.1|7397.6|7394.6|7398.1|7395.1|7395.6|7392.6|53
1635964500000|2021-11-03 18:35:00|7398.6|7395.6|7399.6|7396.6|7401.1|7398.1|7396.6|7393.6|32
1635964800000|2021-11-03 18:40:00|7400.1|7397.1|7404.1|7401.1|7405.1|7402.1|7398.6|7395.6|27
1635965100000|2021-11-03 18:45:00|7404.6|7401.6|7408.6|7405.6|7410.6|7407.6|7404.1|7401.1|47
1635965400000|2021-11-03 18:50:00|7409.1|7406.1|7413.6|7410.6|7414.6|7411.6|7407.1|7404.1|155
1635965700000|2021-11-03 18:55:00|7414.1|7411.1|7417.1|7414.1|7417.6|7414.6|7413.6|7410.6|102
1635966000000|2021-11-03 19:00:00|7416.6|7413.6|7421.6|7418.6|7422.6|7419.6|7416.6|7413.6|89
1635966300000|2021-11-03 19:05:00|7422.1|7419.1|7422.6|7419.6|7422.6|7419.6|7419.6|7416.6|34
1635966600000|2021-11-03 19:10:00|7422.1|7419.1|7421.6|7418.6|7424.6|7421.6|7420.6|7417.6|26
1635966900000|2021-11-03 19:15:00|7421.1|7418.1|7418.6|7415.6|7421.6|7418.6|7417.6|7414.6|45
1635967200000|2021-11-03 19:20:00|7418.1|7415.1|7418.6|7415.6|7419.6|7416.6|7416.1|7413.1|35
1635967500000|2021-11-03 19:25:00|7419.1|7416.1|7418.6|7415.6|7419.1|7416.1|7416.1|7413.1|27
1635967800000|2021-11-03 19:30:00|7419.1|7416.1|7419.6|7416.6|7421.6|7418.6|7418.6|7415.6|18
1635968100000|2021-11-03 19:35:00|7420.1|7417.1|7418.6|7415.6|7420.1|7417.1|7417.6|7414.6|30
1635968400000|2021-11-03 19:40:00|7418.1|7415.1|7421.6|7418.6|7421.6|7418.6|7417.6|7414.6|28
1635968700000|2021-11-03 19:45:00|7422.6|7419.6|7421.6|7418.6|7422.6|7419.6|7420.6|7417.6|33
1635969000000|2021-11-03 19:50:00|7421.1|7418.1|7419.1|7416.1|7421.1|7418.1|7416.1|7413.1|53
1635969300000|2021-11-03 19:55:00|7418.6|7415.6|7426.1|7423.1|7428.6|7425.6|7417.6|7414.6|235
1635969600000|2021-11-03 20:00:00|7427.2|7423.2|7423|7419|7427.3|7423.3|7421.6|7417.6|0
1635969900000|2021-11-03 20:05:00|7423.3|7419.3|7422.8|7418.8|7425.9|7421.9|7422.5|7418.5|0
1635970200000|2021-11-03 20:10:00|7422.9|7418.9|7423.7|7419.7|7424.4|7420.4|7421.8|7417.8|0
1635970500000|2021-11-03 20:15:00|7424|7420|7422.7|7418.7|7424|7420|7422.4|7418.4|0
1635970800000|2021-11-03 20:20:00|7422.4|7418.4|7423.8|7419.8|7423.8|7419.8|7422.3|7418.3|0
1635971100000|2021-11-03 20:25:00|7423.7|7419.7|7423|7419|7423.7|7419.7|7422.5|7418.5|0
1635971400000|2021-11-03 20:30:00|7423.1|7419.1|7421.9|7417.9|7423.2|7419.2|7421.9|7417.9|0
1635971700000|2021-11-03 20:35:00|7421.6|7417.6|7421.9|7417.9|7422.4|7418.4|7421.5|7417.5|0
1635972000000|2021-11-03 20:40:00|7421.7|7417.7|7423.4|7419.4|7423.8|7419.8|7421.7|7417.7|0
1635972300000|2021-11-03 20:45:00|7423|7419|7426.5|7422.5|7426.7|7422.7|7423|7419|0
1635972600000|2021-11-03 20:50:00|7426.6|7422.6|7428.8|7424.8|7429.7|7425.7|7426.5|7422.5|0
1635972900000|2021-11-03 20:55:00|7428.7|7424.7|7428.9|7424.9|7429.2|7425.2|7428|7424|0
1635973200000|2021-11-03 21:00:00|7428.8|7424.8|7429.4|7425.4|7430.2|7426.2|7428.8|7424.8|0
1635973500000|2021-11-03 21:05:00|7429.5|7425.5|7431.4|7427.4|7431.5|7427.5|7429.5|7425.5|0
1635973800000|2021-11-03 21:10:00|7431.3|7427.3|7430.3|7426.3|7431.4|7427.4|7430.3|7426.3|0
1635974100000|2021-11-03 21:15:00|7430.1|7426.1|7429.7|7425.7|7430.1|7426.1|7429.6|7425.6|0
1635974400000|2021-11-03 21:20:00|7429.9|7425.9|7430.3|7426.3|7430.3|7426.3|7429.7|7425.7|0
1635974700000|2021-11-03 21:25:00|7430.2|7426.2|7429.7|7425.7|7430.3|7426.3|7429.7|7425.7|0
1635975000000|2021-11-03 21:30:00|7429.8|7425.8|7429.7|7425.7|7429.8|7425.8|7429.7|7425.7|0
1635975300000|2021-11-03 21:35:00|7429|7425|7429|7425|7429|7425|7429|7425|0
1635975600000|2021-11-03 21:40:00|7428.8|7424.8|7428.9|7424.9|7429.4|7425.4|7428.6|7424.6|0
1635975900000|2021-11-03 21:45:00|7429|7425|7428.6|7424.6|7429.1|7425.1|7428.6|7424.6|0
1635976500000|2021-11-03 21:55:00|7428.5|7424.5|7427.8|7423.8|7428.7|7424.7|7427.7|7423.7|0
1635976800000|2021-11-03 22:00:00|7427.7|7423.7|7429.5|7425.5|7430.3|7426.3|7426.7|7422.7|0
1635977100000|2021-11-03 22:05:00|7429.9|7425.9|7431.6|7427.6|7432|7428|7429.9|7425.9|0
1635977400000|2021-11-03 22:10:00|7432|7428|7432.7|7428.7|7433.5|7429.5|7431.2|7427.2|0
1635977700000|2021-11-03 22:15:00|7432.6|7428.6|7432.8|7428.8|7434.2|7430.2|7432.6|7428.6|0
1635978000000|2021-11-03 22:20:00|7433|7429|7431.8|7427.8|7433.3|7429.3|7431.8|7427.8|0
1635978300000|2021-11-03 22:25:00|7431.4|7427.4|7431.4|7427.4|7432.4|7428.4|7431.4|7427.4|0
1635978600000|2021-11-03 22:30:00|7431.8|7427.8|7432.2|7428.2|7433|7429|7431.4|7427.4|0
1635978900000|2021-11-03 22:35:00|7431.8|7427.8|7429.6|7425.6|7432.2|7428.2|7429.6|7425.6|0
1635979200000|2021-11-03 22:40:00|7430|7426|7431.2|7427.2|7431.2|7427.2|7429.8|7425.8|0
1635979500000|2021-11-03 22:45:00|7431.6|7427.6|7432.8|7428.8|7432.8|7428.8|7431.2|7427.2|0
1635979800000|2021-11-03 22:50:00|7425.6|7423.6|7423.1|7421.1|7432.1|7430.1|7419.1|7417.1|388
1635980100000|2021-11-03 22:55:00|7423.6|7421.6|7413.6|7411.6|7424.1|7422.1|7413.1|7411.1|246
1635980400000|2021-11-03 23:00:00|7413.1|7411.1|7405.6|7404.6|7417.6|7416.6|7404.6|7403.6|608
1635980700000|2021-11-03 23:05:00|7405.1|7404.1|7419.6|7418.6|7419.6|7418.6|7404.6|7403.6|301
1635981000000|2021-11-03 23:10:00|7420.1|7419.1|7420.1|7419.1|7423.6|7422.6|7413.6|7412.6|253
1635981300000|2021-11-03 23:15:00|7419.6|7418.6|7418.6|7417.6|7421.6|7420.6|7415.6|7414.6|129
1635981600000|2021-11-03 23:20:00|7419.6|7418.6|7415.1|7414.1|7422.6|7421.6|7413.1|7412.1|110
1635981900000|2021-11-03 23:25:00|7415.6|7414.6|7409.1|7408.1|7417.6|7416.6|7408.6|7407.6|212
1635982200000|2021-11-03 23:30:00|7408.6|7407.6|7412.6|7411.6|7415.6|7414.6|7405.6|7404.6|175
1635982500000|2021-11-03 23:35:00|7412.1|7411.1|7409.1|7408.1|7412.6|7411.6|7406.6|7405.6|122
1635982800000|2021-11-03 23:40:00|7408.6|7407.6|7407.1|7406.1|7411.1|7410.1|7406.1|7405.1|92
1635983100000|2021-11-03 23:45:00|7407.6|7406.6|7407.6|7406.6|7412.1|7411.1|7406.6|7405.6|89
1635983400000|2021-11-03 23:50:00|7408.6|7407.6|7407.6|7406.6|7410.1|7409.1|7406.6|7405.6|123
1635983700000|2021-11-03 23:55:00|7407.1|7406.1|7407.1|7406.1|7412.6|7411.6|7405.6|7404.6|179
1635984000000|2021-11-04 00:00:00|7406.6|7405.6|7414.1|7413.1|7415.6|7414.6|7405.6|7404.6|124
1635984300000|2021-11-04 00:05:00|7414.6|7413.6|7416.6|7415.6|7417.6|7416.6|7412.1|7411.1|140
1635984600000|2021-11-04 00:10:00|7417.1|7416.1|7414.6|7413.6|7418.6|7417.6|7414.6|7413.6|105
1635984900000|2021-11-04 00:15:00|7414.1|7413.1|7408.6|7407.6|7414.6|7413.6|7408.6|7407.6|128
1635985200000|2021-11-04 00:20:00|7409.1|7408.1|7407.6|7406.6|7412.6|7411.6|7407.6|7406.6|134
1635985500000|2021-11-04 00:25:00|7408.1|7407.1|7409.6|7408.6|7413.6|7412.6|7407.6|7406.6|104
1635985800000|2021-11-04 00:30:00|7410.1|7409.1|7407.6|7406.6|7410.6|7409.6|7406.1|7405.1|146
1635986100000|2021-11-04 00:35:00|7407.1|7406.1|7404.6|7403.6|7407.1|7406.1|7401.6|7400.6|176
1635986400000|2021-11-04 00:40:00|7405.1|7404.1|7407.6|7406.6|7408.6|7407.6|7403.1|7402.1|116
1635986700000|2021-11-04 00:45:00|7408.1|7407.1|7420.6|7419.6|7420.6|7419.6|7408.1|7407.1|341
1635987000000|2021-11-04 00:50:00|7420.1|7419.1|7421.1|7420.1|7423.6|7422.6|7415.6|7414.6|167
1635987300000|2021-11-04 00:55:00|7420.6|7419.6|7414.6|7413.6|7422.6|7421.6|7414.6|7413.6|124
1635987600000|2021-11-04 01:00:00|7415.6|7414.6|7418.1|7417.1|7421.1|7420.1|7413.6|7412.6|214
1635987900000|2021-11-04 01:05:00|7417.6|7416.6|7419.6|7418.6|7422.1|7421.1|7415.6|7414.6|186
1635988200000|2021-11-04 01:10:00|7419.1|7418.1|7423.6|7422.6|7424.1|7423.1|7416.6|7415.6|250
1635988500000|2021-11-04 01:15:00|7423.1|7422.1|7418.6|7417.6|7424.6|7423.6|7414.6|7413.6|212
1635988800000|2021-11-04 01:20:00|7418.1|7417.1|7415.6|7414.6|7418.6|7417.6|7413.6|7412.6|146
1635989100000|2021-11-04 01:25:00|7415.1|7414.1|7411.1|7410.1|7415.6|7414.6|7411.1|7410.1|137
1635989400000|2021-11-04 01:30:00|7411.6|7410.6|7413.1|7412.1|7414.6|7413.6|7409.6|7408.6|145
1635989700000|2021-11-04 01:35:00|7412.6|7411.6|7404.8|7403.8|7412.6|7411.6|7404.8|7403.8|153
1635990000000|2021-11-04 01:40:00|7404.3|7403.3|7405.8|7404.8|7408.8|7407.8|7404.3|7403.3|108
1635990300000|2021-11-04 01:45:00|7405.3|7404.3|7407.8|7406.8|7408.8|7407.8|7404.8|7403.8|101
1635990600000|2021-11-04 01:50:00|7408.3|7407.3|7409.8|7408.8|7412.3|7411.3|7408.3|7407.3|142
1635990900000|2021-11-04 01:55:00|7410.3|7409.3|7408.8|7407.8|7411.8|7410.8|7408.3|7407.3|110
1635991200000|2021-11-04 02:00:00|7408.3|7407.3|7410.8|7409.8|7412.8|7411.8|7405.8|7404.8|195
1635991500000|2021-11-04 02:05:00|7410.3|7409.3|7407.8|7406.8|7410.8|7409.8|7406.8|7405.8|123
1635991800000|2021-11-04 02:10:00|7406.8|7405.8|7403.8|7402.8|7407.8|7406.8|7403.8|7402.8|105
1635992100000|2021-11-04 02:15:00|7404.3|7403.3|7403.8|7402.8|7404.8|7403.8|7401.8|7400.8|116
1635992400000|2021-11-04 02:20:00|7402.8|7401.8|7405.8|7404.8|7405.8|7404.8|7402.8|7401.8|108
1635992700000|2021-11-04 02:25:00|7404.8|7403.8|7405.8|7404.8|7406.8|7405.8|7403.8|7402.8|158
1635993000000|2021-11-04 02:30:00|7405.3|7404.3|7408.8|7407.8|7408.8|7407.8|7403.8|7402.8|133
1635993300000|2021-11-04 02:35:00|7408.3|7407.3|7410.8|7409.8|7411.8|7410.8|7407.8|7406.8|193
1635993600000|2021-11-04 02:40:00|7411.3|7410.3|7412.3|7411.3|7412.8|7411.8|7409.8|7408.8|157
1635993900000|2021-11-04 02:45:00|7412.8|7411.8|7412.8|7411.8|7412.8|7411.8|7410.3|7409.3|121
1635994200000|2021-11-04 02:50:00|7412.3|7411.3|7410.8|7409.8|7412.3|7411.3|7409.3|7408.3|174
1635994500000|2021-11-04 02:55:00|7409.8|7408.8|7417.8|7416.8|7417.8|7416.8|7409.8|7408.8|386
1635994800000|2021-11-04 03:00:00|7416.8|7415.8|7417.8|7416.8|7419.3|7418.3|7414.8|7413.8|214
1635995100000|2021-11-04 03:05:00|7417.3|7416.3|7418.8|7417.8|7419.8|7418.8|7416.3|7415.3|176
1635995400000|2021-11-04 03:10:00|7417.8|7416.8|7415.8|7414.8|7419.8|7418.8|7415.8|7414.8|190
1635995700000|2021-11-04 03:15:00|7416.3|7415.3|7413.8|7412.8|7416.8|7415.8|7413.3|7412.3|128
1635996000000|2021-11-04 03:20:00|7414.3|7413.3|7412.8|7411.8|7414.8|7413.8|7411.3|7410.3|122
1635996300000|2021-11-04 03:25:00|7411.8|7410.8|7413.8|7412.8|7414.8|7413.8|7411.8|7410.8|161
1635996600000|2021-11-04 03:30:00|7413.3|7412.3|7415.8|7414.8|7415.8|7414.8|7411.8|7410.8|218
1635996900000|2021-11-04 03:35:00|7415.3|7414.3|7412.8|7411.8|7415.8|7414.8|7409.8|7408.8|204
1635997200000|2021-11-04 03:40:00|7412.3|7411.3|7412.8|7411.8|7413.8|7412.8|7411.8|7410.8|128
1635997500000|2021-11-04 03:45:00|7412.3|7411.3|7411.8|7410.8|7413.8|7412.8|7411.3|7410.3|154
1635997800000|2021-11-04 03:50:00|7411.3|7410.3|7414.8|7413.8|7415.8|7414.8|7410.8|7409.8|193
1635998100000|2021-11-04 03:55:00|7414.3|7413.3|7413.8|7412.8|7414.8|7413.8|7412.3|7411.3|150
1635998400000|2021-11-04 04:00:00|7414.3|7413.3|7418.8|7417.8|7419.8|7418.8|7414.3|7413.3|274
1635998700000|2021-11-04 04:05:00|7419.3|7418.3|7422.8|7421.8|7422.8|7421.8|7418.8|7417.8|235
1635999000000|2021-11-04 04:10:00|7422.3|7421.3|7423.3|7422.3|7425.8|7424.8|7421.8|7420.8|274
1635999300000|2021-11-04 04:15:00|7422.8|7421.8|7420.8|7419.8|7425.8|7424.8|7420.8|7419.8|258
1635999600000|2021-11-04 04:20:00|7421.8|7420.8|7417.8|7416.8|7422.8|7421.8|7416.3|7415.3|312
1635999900000|2021-11-04 04:25:00|7418.3|7417.3|7419.8|7418.8|7420.8|7419.8|7416.8|7415.8|187
1636000200000|2021-11-04 04:30:00|7420.3|7419.3|7418.8|7417.8|7420.3|7419.3|7417.8|7416.8|205
1636000500000|2021-11-04 04:35:00|7419.3|7418.3|7422.8|7421.8|7423.3|7422.3|7418.8|7417.8|277
1636000800000|2021-11-04 04:40:00|7422.3|7421.3|7418.8|7417.8|7422.8|7421.8|7418.8|7417.8|296
1636001100000|2021-11-04 04:45:00|7419.3|7418.3|7417.8|7416.8|7420.8|7419.8|7416.8|7415.8|402
1636001400000|2021-11-04 04:50:00|7418.3|7417.3|7419.8|7418.8|7419.8|7418.8|7417.3|7416.3|369
1636001700000|2021-11-04 04:55:00|7419.3|7418.3|7422.8|7421.8|7423.8|7422.8|7418.8|7417.8|607
1636002000000|2021-11-04 05:00:00|7423.3|7421.3|7430.3|7428.3|7435.3|7433.3|7423.3|7421.3|1109
1636002300000|2021-11-04 05:05:00|7430.8|7428.8|7431.8|7429.8|7433.8|7431.8|7427.3|7425.3|1864
1636002600000|2021-11-04 05:10:00|7431.3|7429.3|7431.3|7429.3|7432.3|7430.3|7429.3|7427.3|1004
1636002900000|2021-11-04 05:15:00|7430.8|7428.8|7434.3|7432.3|7436.3|7434.3|7430.3|7428.3|654
1636003200000|2021-11-04 05:20:00|7434.8|7432.8|7432.3|7430.3|7435.3|7433.3|7431.3|7429.3|658
1636003500000|2021-11-04 05:25:00|7433.3|7431.3|7427.3|7425.3|7434.8|7432.8|7426.8|7424.8|576
1636003800000|2021-11-04 05:30:00|7428.3|7424.3|7428.9|7424.9|7429.6|7425.6|7428.2|7424.2|0
1636004100000|2021-11-04 05:35:00|7428.7|7424.7|7428.5|7424.5|7428.9|7424.9|7427.7|7423.7|0
1636004400000|2021-11-04 05:40:00|7428.9|7424.9|7430.1|7426.1|7430.8|7426.8|7428.9|7424.9|0
1636004700000|2021-11-04 05:45:00|7430.5|7426.5|7430|7426|7430.5|7426.5|7430|7426|0
1636005000000|2021-11-04 05:50:00|7429.9|7425.9|7427.6|7423.6|7430.3|7426.3|7427.6|7423.6|0
1636005300000|2021-11-04 05:55:00|7427.7|7423.7|7427|7423|7429.2|7425.2|7426.8|7422.8|0
1636005600000|2021-11-04 06:00:00|7427.2|7423.2|7429.8|7425.8|7429.8|7425.8|7426.5|7422.5|0
1636005900000|2021-11-04 06:05:00|7429.9|7425.9|7430.8|7426.8|7432.4|7428.4|7429.9|7425.9|0
1636006200000|2021-11-04 06:10:00|7425.8|7422.8|7431.8|7428.8|7432.3|7429.3|7425.8|7422.8|133
1636006500000|2021-11-04 06:15:00|7432.3|7429.3|7433.8|7430.8|7433.8|7430.8|7431.8|7428.8|49
1636006800000|2021-11-04 06:20:00|7432.8|7429.8|7432.8|7429.8|7435.8|7432.8|7432.8|7429.8|103
1636007100000|2021-11-04 06:25:00|7433.3|7430.3|7439.8|7436.8|7439.8|7436.8|7431.8|7428.8|74
1636007400000|2021-11-04 06:30:00|7439.3|7436.3|7437.3|7434.3|7439.3|7436.3|7436.8|7433.8|21
1636007700000|2021-11-04 06:35:00|7437.8|7434.8|7437.8|7434.8|7437.8|7434.8|7436.8|7433.8|6
1636008000000|2021-11-04 06:40:00|7438.3|7435.3|7438.8|7435.8|7438.8|7435.8|7437.8|7434.8|18
1636008300000|2021-11-04 06:45:00|7439.3|7436.3|7438.8|7435.8|7439.8|7436.8|7438.8|7435.8|10
1636008600000|2021-11-04 06:50:00|7439.3|7436.3|7439.8|7436.8|7439.8|7436.8|7438.8|7435.8|20
1636008900000|2021-11-04 06:55:00|7438.8|7435.8|7438.8|7435.8|7439.8|7436.8|7438.8|7435.8|61
1636009200000|2021-11-04 07:00:00|7430.9|7427.9|7430.9|7427.9|7432.9|7429.9|7429.4|7426.4|48
1636009500000|2021-11-04 07:05:00|7430.4|7427.4|7431.9|7428.9|7431.9|7428.9|7429.9|7426.9|37
1636009800000|2021-11-04 07:10:00|7432.9|7429.9|7434.9|7431.9|7434.9|7431.9|7432.9|7429.9|51
1636010100000|2021-11-04 07:15:00|7434.4|7431.4|7432.9|7429.9|7434.9|7431.9|7432.9|7429.9|33
1636010400000|2021-11-04 07:20:00|7433.4|7430.4|7431.9|7428.9|7433.4|7430.4|7431.9|7428.9|7
1636010700000|2021-11-04 07:25:00|7432.4|7429.4|7431.9|7428.9|7432.4|7429.4|7431.9|7428.9|2
1636011000000|2021-11-04 07:30:00|7432.4|7429.4|7430.9|7427.9|7432.9|7429.9|7428.9|7425.9|80
1636011300000|2021-11-04 07:35:00|7429.9|7426.9|7431.9|7428.9|7431.9|7428.9|7429.9|7426.9|42
1636011600000|2021-11-04 07:40:00|7431.4|7428.4|7431.4|7428.4|7431.9|7428.9|7430.9|7427.9|79
1636011900000|2021-11-04 07:45:00|7431.9|7428.9|7432.9|7429.9|7432.9|7429.9|7430.9|7427.9|38
1636012200000|2021-11-04 07:50:00|7433.9|7430.9|7434.9|7431.9|7434.9|7431.9|7432.9|7429.9|66
1636012500000|2021-11-04 07:55:00|7434.4|7431.4|7431.9|7428.9|7434.9|7431.9|7430.9|7427.9|42
1636012800000|2021-11-04 08:00:00|7431.4|7428.4|7433.4|7430.4|7433.9|7430.9|7430.4|7427.4|120
1636013100000|2021-11-04 08:05:00|7433.9|7430.9|7433.9|7430.9|7434.9|7431.9|7432.9|7429.9|65
1636013400000|2021-11-04 08:10:00|7432.9|7429.9|7434.9|7431.9|7435.4|7432.4|7432.4|7429.4|112
1636013700000|2021-11-04 08:15:00|7435.4|7432.4|7435.9|7432.9|7435.9|7432.9|7433.9|7430.9|87
1636014000000|2021-11-04 08:20:00|7435.4|7432.4|7433.9|7430.9|7436.9|7433.9|7432.9|7429.9|97
1636014300000|2021-11-04 08:25:00|7432.9|7429.9|7429.9|7426.9|7432.9|7429.9|7429.4|7426.4|111
1636014600000|2021-11-04 08:30:00|7430.4|7427.4|7429.9|7426.9|7431.9|7428.9|7429.9|7426.9|60
1636014900000|2021-11-04 08:35:00|7428.9|7425.9|7426.9|7423.9|7428.9|7425.9|7425.9|7422.9|61
1636015200000|2021-11-04 08:40:00|7425.9|7422.9|7426.9|7423.9|7428.9|7425.9|7425.9|7422.9|77
1636015500000|2021-11-04 08:45:00|7427.4|7424.4|7426.4|7423.4|7427.9|7424.9|7424.9|7421.9|52
1636015800000|2021-11-04 08:50:00|7426.9|7423.9|7426.9|7423.9|7428.4|7425.4|7425.9|7422.9|84
1636016100000|2021-11-04 08:55:00|7427.4|7424.4|7428.9|7425.9|7428.9|7425.9|7427.4|7424.4|41
1636016400000|2021-11-04 09:00:00|7428.4|7425.4|7427.9|7424.9|7428.4|7425.4|7426.9|7423.9|44
1636016700000|2021-11-04 09:05:00|7428.4|7425.4|7426.9|7423.9|7428.9|7425.9|7426.9|7423.9|48
1636017000000|2021-11-04 09:10:00|7427.4|7424.4|7431.9|7428.9|7433.9|7430.9|7427.4|7424.4|147
1636017300000|2021-11-04 09:15:00|7430.9|7427.9|7431.4|7428.4|7431.9|7428.9|7430.4|7427.4|48
1636017600000|2021-11-04 09:20:00|7430.9|7427.9|7432.9|7429.9|7432.9|7429.9|7429.9|7426.9|54
1636017900000|2021-11-04 09:25:00|7432.4|7429.4|7433.9|7430.9|7433.9|7430.9|7432.4|7429.4|29
1636018200000|2021-11-04 09:30:00|7433.4|7430.4|7431.9|7428.9|7433.4|7430.4|7430.9|7427.9|65
1636018500000|2021-11-04 09:35:00|7431.4|7428.4|7429.4|7426.4|7431.4|7428.4|7428.9|7425.9|16
1636018800000|2021-11-04 09:40:00|7428.9|7425.9|7428.9|7425.9|7428.9|7425.9|7427.9|7424.9|28
1636019100000|2021-11-04 09:45:00|7429.4|7426.4|7427.9|7424.9|7429.4|7426.4|7426.9|7423.9|46
1636019400000|2021-11-04 09:50:00|7428.4|7425.4|7428.4|7425.4|7428.9|7425.9|7427.9|7424.9|36
1636019700000|2021-11-04 09:55:00|7428.9|7425.9|7428.9|7425.9|7429.4|7426.4|7427.9|7424.9|20
1636020000000|2021-11-04 10:00:00|7428.4|7425.4|7429.9|7426.9|7429.9|7426.9|7426.9|7423.9|28
1636020300000|2021-11-04 10:05:00|7430.4|7427.4|7428.9|7425.9|7430.9|7427.9|7427.9|7424.9|37
1636020600000|2021-11-04 10:10:00|7428.4|7425.4|7428.9|7425.9|7429.9|7426.9|7427.9|7424.9|12
1636020900000|2021-11-04 10:15:00|7428.4|7425.4|7426.9|7423.9|7428.4|7425.4|7426.9|7423.9|18
1636021200000|2021-11-04 10:20:00|7425.9|7422.9|7425.9|7422.9|7426.9|7423.9|7425.4|7422.4|34
1636021500000|2021-11-04 10:25:00|7425.4|7422.4|7426.9|7423.9|7427.9|7424.9|7425.4|7422.4|33
1636021800000|2021-11-04 10:30:00|7427.4|7424.4|7426.4|7423.4|7427.9|7424.9|7425.9|7422.9|46
1636022100000|2021-11-04 10:35:00|7426.9|7423.9|7426.9|7423.9|7426.9|7423.9|7425.9|7422.9|15
1636022400000|2021-11-04 10:40:00|7427.4|7424.4|7426.9|7423.9|7427.9|7424.9|7426.9|7423.9|15
1636022700000|2021-11-04 10:45:00|7427.4|7424.4|7425.9|7422.9|7427.9|7424.9|7425.9|7422.9|30
1636023000000|2021-11-04 10:50:00|7426.4|7423.4|7427.9|7424.9|7427.9|7424.9|7425.9|7422.9|55
1636023300000|2021-11-04 10:55:00|7427.4|7424.4|7426.9|7423.9|7427.4|7424.4|7425.9|7422.9|16
1636023600000|2021-11-04 11:00:00|7427.4|7424.4|7425.9|7422.9|7427.9|7424.9|7425.9|7422.9|44
1636023900000|2021-11-04 11:05:00|7426.4|7423.4|7425.9|7422.9|7426.9|7423.9|7425.9|7422.9|12
1636024200000|2021-11-04 11:10:00|7426.4|7423.4|7427.9|7424.9|7428.4|7425.4|7425.9|7422.9|23
1636024500000|2021-11-04 11:15:00|7426.9|7423.9|7425.9|7422.9|7427.9|7424.9|7425.9|7422.9|32
1636024800000|2021-11-04 11:20:00|7426.4|7423.4|7426.4|7423.4|7426.9|7423.9|7424.9|7421.9|33
1636025100000|2021-11-04 11:25:00|7425.9|7422.9|7426.9|7423.9|7427.9|7424.9|7425.9|7422.9|22
1636025400000|2021-11-04 11:30:00|7427.4|7424.4|7429.9|7426.9|7429.9|7426.9|7426.9|7423.9|15
1636025700000|2021-11-04 11:35:00|7429.4|7426.4|7428.9|7425.9|7429.9|7426.9|7427.9|7424.9|32
1636026000000|2021-11-04 11:40:00|7429.4|7426.4|7427.9|7424.9|7429.9|7426.9|7426.9|7423.9|33
1636026300000|2021-11-04 11:45:00|7428.4|7425.4|7428.9|7425.9|7428.9|7425.9|7428.4|7425.4|9
1636026600000|2021-11-04 11:50:00|7427.9|7424.9|7427.9|7424.9|7428.9|7425.9|7427.9|7424.9|29
1636026900000|2021-11-04 11:55:00|7428.4|7425.4|7427.9|7424.9|7428.9|7425.9|7427.9|7424.9|11
1636027200000|2021-11-04 12:00:00|7428.4|7425.4|7431.4|7428.4|7434.9|7431.9|7428.4|7425.4|78
1636027500000|2021-11-04 12:05:00|7430.9|7427.9|7432.4|7429.4|7432.4|7429.4|7429.9|7426.9|17
1636027800000|2021-11-04 12:10:00|7431.9|7428.9|7432.9|7429.9|7434.9|7431.9|7431.9|7428.9|31
1636028100000|2021-11-04 12:15:00|7433.4|7430.4|7431.9|7428.9|7433.9|7430.9|7431.4|7428.4|30
1636028400000|2021-11-04 12:20:00|7432.4|7429.4|7429.4|7426.4|7432.9|7429.9|7428.9|7425.9|25
1636028700000|2021-11-04 12:25:00|7429.9|7426.9|7429.9|7426.9|7431.4|7428.4|7429.4|7426.4|17
1636029000000|2021-11-04 12:30:00|7430.4|7427.4|7429.4|7426.4|7430.4|7427.4|7427.9|7424.9|24
1636029300000|2021-11-04 12:35:00|7428.9|7425.9|7429.4|7426.4|7430.9|7427.9|7428.9|7425.9|24
1636029600000|2021-11-04 12:40:00|7429.9|7426.9|7427.9|7424.9|7430.4|7427.4|7427.9|7424.9|57
1636029900000|2021-11-04 12:45:00|7428.4|7425.4|7429.9|7426.9|7430.9|7427.9|7427.9|7424.9|31
1636030200000|2021-11-04 12:50:00|7430.4|7427.4|7428.9|7425.9|7431.4|7428.4|7428.9|7425.9|16
1636030500000|2021-11-04 12:55:00|7429.4|7426.4|7430.4|7427.4|7430.4|7427.4|7429.4|7426.4|11
1636030800000|2021-11-04 13:00:00|7430.9|7427.9|7431.9|7428.9|7432.4|7429.4|7430.9|7427.9|21
1636031100000|2021-11-04 13:05:00|7432.4|7429.4|7432.9|7429.9|7433.9|7430.9|7430.9|7427.9|58
1636031400000|2021-11-04 13:10:00|7432.4|7429.4|7432.9|7429.9|7432.9|7429.9|7430.9|7427.9|24
1636031700000|2021-11-04 13:15:00|7431.9|7428.9|7432.9|7429.9|7433.4|7430.4|7431.9|7428.9|18
1636032000000|2021-11-04 13:20:00|7433.9|7430.9|7432.9|7429.9|7434.9|7431.9|7432.9|7429.9|39
1636032300000|2021-11-04 13:25:00|7431.9|7428.9|7429.4|7426.4|7431.9|7428.9|7429.4|7426.4|29
1636032600000|2021-11-04 13:30:00|7428.9|7425.9|7428.9|7425.9|7431.9|7428.9|7428.4|7425.4|100
1636032900000|2021-11-04 13:35:00|7427.9|7424.9|7428.9|7425.9|7430.9|7427.9|7427.9|7424.9|98
1636033200000|2021-11-04 13:40:00|7429.4|7426.4|7430.9|7427.9|7433.9|7430.9|7428.9|7425.9|80
1636033500000|2021-11-04 13:45:00|7430.4|7427.4|7431.9|7428.9|7432.9|7429.9|7428.4|7425.4|93
1636033800000|2021-11-04 13:50:00|7430.9|7427.9|7435.9|7432.9|7436.9|7433.9|7430.9|7427.9|61
1636034100000|2021-11-04 13:55:00|7436.4|7433.4|7438.9|7435.9|7438.9|7435.9|7434.9|7431.9|61
1636034400000|2021-11-04 14:00:00|7437.9|7434.9|7439.9|7436.9|7440.9|7437.9|7435.9|7432.9|142
1636034700000|2021-11-04 14:05:00|7439.4|7436.4|7441.9|7438.9|7442.9|7439.9|7438.9|7435.9|77
1636035000000|2021-11-04 14:10:00|7442.4|7439.4|7445.9|7442.9|7446.9|7443.9|7441.9|7438.9|77
1636035300000|2021-11-04 14:15:00|7444.9|7441.9|7446.9|7443.9|7447.9|7444.9|7444.9|7441.9|136
1636035600000|2021-11-04 14:20:00|7447.4|7444.4|7443.9|7440.9|7447.4|7444.4|7443.4|7440.4|63
1636035900000|2021-11-04 14:25:00|7444.9|7441.9|7441.9|7438.9|7444.9|7441.9|7440.9|7437.9|106
1636036200000|2021-11-04 14:30:00|7442.4|7439.4|7440.9|7437.9|7442.4|7439.4|7440.9|7437.9|78
1636036500000|2021-11-04 14:35:00|7439.9|7436.9|7443.9|7440.9|7444.9|7441.9|7439.9|7436.9|75
1636036800000|2021-11-04 14:40:00|7444.9|7441.9|7445.9|7442.9|7445.9|7442.9|7443.9|7440.9|37
1636037100000|2021-11-04 14:45:00|7444.9|7441.9|7448.9|7445.9|7448.9|7445.9|7443.9|7440.9|82
1636037400000|2021-11-04 14:50:00|7448.4|7445.4|7443.9|7440.9|7448.4|7445.4|7443.9|7440.9|90
1636037700000|2021-11-04 14:55:00|7444.4|7441.4|7440.9|7437.9|7444.4|7441.4|7440.9|7437.9|115
1636038000000|2021-11-04 15:00:00|7440.4|7437.4|7438.4|7435.4|7440.9|7437.9|7436.9|7433.9|184
1636038300000|2021-11-04 15:05:00|7437.9|7434.9|7433.9|7430.9|7437.9|7434.9|7433.9|7430.9|129
1636038600000|2021-11-04 15:10:00|7433.4|7430.4|7430.9|7427.9|7433.9|7430.9|7430.9|7427.9|118
1636038900000|2021-11-04 15:15:00|7431.4|7428.4|7428.9|7425.9|7431.9|7428.9|7427.9|7424.9|69
1636039200000|2021-11-04 15:20:00|7428.4|7425.4|7424.9|7421.9|7428.9|7425.9|7423.9|7420.9|72
1636039500000|2021-11-04 15:25:00|7425.4|7422.4|7427.9|7424.9|7428.9|7425.9|7424.9|7421.9|69
1636039800000|2021-11-04 15:30:00|7427.4|7424.4|7428.9|7425.9|7430.9|7427.9|7426.9|7423.9|47
1636040100000|2021-11-04 15:35:00|7429.4|7426.4|7430.9|7427.9|7430.9|7427.9|7427.4|7424.4|21
1636040400000|2021-11-04 15:40:00|7431.4|7428.4|7430.9|7427.9|7431.9|7428.9|7428.9|7425.9|49
1636040700000|2021-11-04 15:45:00|7429.9|7426.9|7427.9|7424.9|7430.4|7427.4|7427.9|7424.9|90
1636041000000|2021-11-04 15:50:00|7426.9|7423.9|7428.4|7425.4|7428.4|7425.4|7424.9|7421.9|81
1636041300000|2021-11-04 15:55:00|7427.9|7424.9|7432.9|7429.9|7433.9|7430.9|7427.9|7424.9|51
1636041600000|2021-11-04 16:00:00|7433.4|7430.4|7431.9|7428.9|7433.9|7430.9|7429.9|7426.9|62
1636041900000|2021-11-04 16:05:00|7432.4|7429.4|7432.9|7429.9|7433.9|7430.9|7431.9|7428.9|52
1636042200000|2021-11-04 16:10:00|7433.4|7430.4|7434.9|7431.9|7435.9|7432.9|7432.9|7429.9|36
1636042500000|2021-11-04 16:15:00|7434.4|7431.4|7432.9|7429.9|7434.9|7431.9|7431.9|7428.9|9
1636042800000|2021-11-04 16:20:00|7433.4|7430.4|7431.9|7428.9|7435.9|7432.9|7431.9|7428.9|32
1636043100000|2021-11-04 16:25:00|7432.4|7429.4|7432.4|7429.4|7433.9|7430.9|7431.9|7428.9|66
1636043400000|2021-11-04 16:30:00|7432.9|7429.9|7430.4|7427.4|7432.9|7429.9|7428.9|7425.9|46
1636043700000|2021-11-04 16:35:00|7430.9|7427.9|7429.9|7426.9|7431.9|7428.9|7428.9|7425.9|24
1636044000000|2021-11-04 16:40:00|7430.4|7427.4|7430.9|7427.9|7430.9|7427.9|7427.9|7424.9|25
1636044300000|2021-11-04 16:45:00|7430.4|7427.4|7430.4|7427.4|7430.9|7427.9|7427.9|7424.9|39
1636044600000|2021-11-04 16:50:00|7430.9|7427.9|7429.9|7426.9|7430.9|7427.9|7429.4|7426.4|5
1636044900000|2021-11-04 16:55:00|7430.4|7427.4|7430.4|7427.4|7430.9|7427.9|7429.4|7426.4|6
1636045200000|2021-11-04 17:00:00|7430.9|7427.9|7428.4|7425.4|7431.4|7428.4|7427.4|7424.4|53
1636045500000|2021-11-04 17:05:00|7427.9|7424.9|7429.9|7426.9|7429.9|7426.9|7427.9|7424.9|11
1636045800000|2021-11-04 17:10:00|7429.4|7426.4|7430.9|7427.9|7431.4|7428.4|7429.4|7426.4|12
1636046100000|2021-11-04 17:15:00|7430.4|7427.4|7430.4|7427.4|7430.9|7427.9|7428.9|7425.9|17
1636046400000|2021-11-04 17:20:00|7429.9|7426.9|7430.9|7427.9|7430.9|7427.9|7428.9|7425.9|7
1636046700000|2021-11-04 17:25:00|7430.4|7427.4|7433.9|7430.9|7433.9|7430.9|7430.4|7427.4|14
1636047000000|2021-11-04 17:30:00|7433.4|7430.4|7432.9|7429.9|7433.9|7430.9|7432.9|7429.9|21
1636047300000|2021-11-04 17:35:00|7433.9|7430.9|7433.9|7430.9|7433.9|7430.9|7432.9|7429.9|31
1636047600000|2021-11-04 17:40:00|7434.4|7431.4|7435.9|7432.9|7435.9|7432.9|7433.9|7430.9|25
1636047900000|2021-11-04 17:45:00|7434.9|7431.9|7436.9|7433.9|7436.9|7433.9|7434.9|7431.9|27
1636048200000|2021-11-04 17:50:00|7436.4|7433.4|7436.9|7433.9|7436.9|7433.9|7436.4|7433.4|26
1636048500000|2021-11-04 17:55:00|7437.4|7434.4|7437.9|7434.9|7437.9|7434.9|7436.9|7433.9|12
1636048800000|2021-11-04 18:00:00|7437.4|7434.4|7432.9|7429.9|7437.4|7434.4|7432.9|7429.9|106
1636049100000|2021-11-04 18:05:00|7433.4|7430.4|7436.9|7433.9|7436.9|7433.9|7432.9|7429.9|65
1636049400000|2021-11-04 18:10:00|7436.4|7433.4|7438.9|7435.9|7438.9|7435.9|7435.9|7432.9|36
1636049700000|2021-11-04 18:15:00|7438.4|7435.4|7440.9|7437.9|7440.9|7437.9|7436.9|7433.9|76
1636050000000|2021-11-04 18:20:00|7441.4|7438.4|7441.9|7438.9|7441.9|7438.9|7440.9|7437.9|60
1636050300000|2021-11-04 18:25:00|7441.4|7438.4|7440.9|7437.9|7441.9|7438.9|7439.9|7436.9|51
1636050600000|2021-11-04 18:30:00|7440.4|7437.4|7438.9|7435.9|7440.9|7437.9|7438.9|7435.9|55
1636050900000|2021-11-04 18:35:00|7439.4|7436.4|7438.4|7435.4|7439.9|7436.9|7437.9|7434.9|53
1636051200000|2021-11-04 18:40:00|7438.9|7435.9|7439.4|7436.4|7439.9|7436.9|7437.9|7434.9|39
1636051500000|2021-11-04 18:45:00|7439.9|7436.9|7440.9|7437.9|7440.9|7437.9|7438.9|7435.9|46
1636051800000|2021-11-04 18:50:00|7440.4|7437.4|7442.4|7439.4|7442.9|7439.9|7439.9|7436.9|65
1636052100000|2021-11-04 18:55:00|7441.9|7438.9|7441.9|7438.9|7442.9|7439.9|7441.4|7438.4|58
1636052400000|2021-11-04 19:00:00|7441.4|7438.4|7442.9|7439.9|7442.9|7439.9|7440.9|7437.9|90
1636052700000|2021-11-04 19:05:00|7442.4|7439.4|7442.9|7439.9|7442.9|7439.9|7440.4|7437.4|87
1636053000000|2021-11-04 19:10:00|7443.4|7440.4|7443.9|7440.9|7443.9|7440.9|7442.9|7439.9|59
1636053300000|2021-11-04 19:15:00|7443.4|7440.4|7443.9|7440.9|7443.9|7440.9|7442.9|7439.9|54
1636053600000|2021-11-04 19:20:00|7443.4|7440.4|7446.9|7443.9|7446.9|7443.9|7442.9|7439.9|82
1636053900000|2021-11-04 19:25:00|7447.4|7444.4|7444.9|7441.9|7447.9|7444.9|7444.9|7441.9|37
1636054200000|2021-11-04 19:30:00|7445.4|7442.4|7446.9|7443.9|7447.9|7444.9|7444.9|7441.9|51
1636054500000|2021-11-04 19:35:00|7447.4|7444.4|7444.9|7441.9|7447.9|7444.9|7444.9|7441.9|38
1636054800000|2021-11-04 19:40:00|7444.4|7441.4|7440.9|7437.9|7444.4|7441.4|7438.9|7435.9|62
1636055100000|2021-11-04 19:45:00|7440.4|7437.4|7442.9|7439.9|7443.9|7440.9|7439.4|7436.4|26
1636055400000|2021-11-04 19:50:00|7443.4|7440.4|7441.9|7438.9|7444.9|7441.9|7439.9|7436.9|112
1636055700000|2021-11-04 19:55:00|7442.9|7439.9|7441.9|7438.9|7445.9|7442.9|7440.4|7437.4|235
1636056000000|2021-11-04 20:00:00|7448.7|7444.7|7444.1|7440.1|7448.8|7444.8|7443.4|7439.4|0
1636056300000|2021-11-04 20:05:00|7443.7|7439.7|7441|7437|7444.1|7440.1|7441|7437|0
1636056600000|2021-11-04 20:10:00|7441.3|7437.3|7443.1|7439.1|7443.4|7439.4|7440.4|7436.4|0
1636056900000|2021-11-04 20:15:00|7442.8|7438.8|7443|7439|7443.6|7439.6|7442|7438|0
1636057200000|2021-11-04 20:20:00|7442.6|7438.6|7443.2|7439.2|7443.6|7439.6|7442.5|7438.5|0
1636057500000|2021-11-04 20:25:00|7443.3|7439.3|7441.8|7437.8|7443.5|7439.5|7441.8|7437.8|0
1636057800000|2021-11-04 20:30:00|7442.2|7438.2|7445.5|7441.5|7445.5|7441.5|7442.2|7438.2|0
1636058100000|2021-11-04 20:35:00|7445.9|7441.9|7441.6|7437.6|7446.6|7442.6|7441.5|7437.5|0
1636058400000|2021-11-04 20:40:00|7441.9|7437.9|7441.5|7437.5|7441.9|7437.9|7441.1|7437.1|0
1636058700000|2021-11-04 20:45:00|7441.1|7437.1|7439.9|7435.9|7442.2|7438.2|7439.9|7435.9|0
1636059000000|2021-11-04 20:50:00|7439.8|7435.8|7442.9|7438.9|7443|7439|7439.4|7435.4|0
1636059300000|2021-11-04 20:55:00|7442.8|7438.8|7442.6|7438.6|7443.9|7439.9|7442|7438|0
1636059600000|2021-11-04 21:00:00|7442.7|7438.7|7443.5|7439.5|7443.7|7439.7|7442.4|7438.4|0
1636059900000|2021-11-04 21:05:00|7443.3|7439.3|7442.7|7438.7|7443.7|7439.7|7442.4|7438.4|0
1636060200000|2021-11-04 21:10:00|7442.5|7438.5|7443.3|7439.3|7443.4|7439.4|7442.5|7438.5|0
1636060500000|2021-11-04 21:15:00|7443.2|7439.2|7443.3|7439.3|7443.3|7439.3|7443.2|7439.2|0
1636061100000|2021-11-04 21:25:00|7443|7439|7442.7|7438.7|7443|7439|7442.7|7438.7|0
1636061400000|2021-11-04 21:30:00|7442.8|7438.8|7442.8|7438.8|7442.8|7438.8|7442.7|7438.7|0
1636061700000|2021-11-04 21:35:00|7442.7|7438.7|7443.2|7439.2|7443.2|7439.2|7442.7|7438.7|0
1636062000000|2021-11-04 21:40:00|7441.3|7437.3|7442.7|7438.7|7442.7|7438.7|7441.3|7437.3|0
1636062300000|2021-11-04 21:45:00|7442.3|7438.3|7442.5|7438.5|7442.6|7438.6|7442.2|7438.2|0
1636062600000|2021-11-04 21:50:00|7442.2|7438.2|7442.4|7438.4|7442.4|7438.4|7442.1|7438.1|0
1636062900000|2021-11-04 21:55:00|7442.1|7438.1|7440.8|7436.8|7442.6|7438.6|7440.8|7436.8|0
1636063200000|2021-11-04 22:00:00|7439.8|7435.8|7440.7|7436.7|7441.8|7437.8|7437.4|7433.4|0
1636063500000|2021-11-04 22:05:00|7440.5|7436.5|7440.7|7436.7|7441.1|7437.1|7440.3|7436.3|0
1636063800000|2021-11-04 22:10:00|7441|7437|7443.7|7439.7|7443.7|7439.7|7441|7437|0
1636064100000|2021-11-04 22:15:00|7444.7|7440.7|7446|7442|7446|7442|7443.7|7439.7|0
1636064400000|2021-11-04 22:20:00|7445.3|7441.3|7446.7|7442.7|7447.3|7443.3|7445.3|7441.3|0
1636064700000|2021-11-04 22:25:00|7447.1|7443.1|7440.1|7436.1|7447.5|7443.5|7440.1|7436.1|0
1636065000000|2021-11-04 22:30:00|7440.5|7436.5|7441|7437|7441.2|7437.2|7439.4|7435.4|0
1636065300000|2021-11-04 22:35:00|7441.4|7437.4|7441.9|7437.9|7443.4|7439.4|7441.4|7437.4|0
1636065600000|2021-11-04 22:40:00|7441.5|7437.5|7440.7|7436.7|7441.5|7437.5|7440.3|7436.3|0
1636065900000|2021-11-04 22:45:00|7441.1|7437.1|7449.7|7445.7|7449.7|7445.7|7440.7|7436.7|0
1636066200000|2021-11-04 22:50:00|7443.4|7441.4|7443.4|7441.4|7446.4|7444.4|7440.4|7438.4|321
1636066500000|2021-11-04 22:55:00|7442.9|7440.9|7443.4|7441.4|7444.4|7442.4|7442.4|7440.4|64
1636066800000|2021-11-04 23:00:00|7444.4|7442.4|7445.9|7444.9|7446.9|7445.9|7440.9|7439.9|237
1636067100000|2021-11-04 23:05:00|7447.4|7446.4|7453.9|7452.9|7454.4|7453.4|7441.9|7440.9|583
1636067400000|2021-11-04 23:10:00|7453.4|7452.4|7456.9|7455.9|7456.9|7455.9|7448.9|7447.9|398
1636067700000|2021-11-04 23:15:00|7456.4|7455.4|7455.9|7454.9|7456.9|7455.9|7452.9|7451.9|285
1636068000000|2021-11-04 23:20:00|7455.4|7454.4|7456.9|7455.9|7457.9|7456.9|7452.9|7451.9|177
1636068300000|2021-11-04 23:25:00|7456.4|7455.4|7456.9|7455.9|7458.9|7457.9|7450.9|7449.9|351
1636068600000|2021-11-04 23:30:00|7457.4|7456.4|7462.9|7461.9|7465.9|7464.9|7455.4|7454.4|420
1636068900000|2021-11-04 23:35:00|7463.4|7462.4|7462.4|7461.4|7463.9|7462.9|7459.9|7458.9|194
1636069200000|2021-11-04 23:40:00|7461.9|7460.9|7461.4|7460.4|7462.9|7461.9|7458.9|7457.9|166
1636069500000|2021-11-04 23:45:00|7460.9|7459.9|7460.9|7459.9|7462.9|7461.9|7459.9|7458.9|141
1636069800000|2021-11-04 23:50:00|7461.4|7460.4|7469.9|7468.9|7470.4|7469.4|7461.4|7460.4|359
1636070100000|2021-11-04 23:55:00|7470.4|7469.4|7470.9|7469.9|7472.4|7471.4|7468.4|7467.4|343
1636070400000|2021-11-05 00:00:00|7471.9|7470.9|7474.9|7473.9|7476.9|7475.9|7467.9|7466.9|354
1636070700000|2021-11-05 00:05:00|7474.4|7473.4|7473.9|7472.9|7475.4|7474.4|7469.9|7468.9|317
1636071000000|2021-11-05 00:10:00|7473.4|7472.4|7476.9|7475.9|7478.4|7477.4|7470.9|7469.9|326
1636071300000|2021-11-05 00:15:00|7477.9|7476.9|7472.9|7471.9|7481.4|7480.4|7472.9|7471.9|395
1636071600000|2021-11-05 00:20:00|7472.4|7471.4|7470.9|7469.9|7472.9|7471.9|7467.9|7466.9|199
1636071900000|2021-11-05 00:25:00|7471.4|7470.4|7470.9|7469.9|7473.4|7472.4|7468.4|7467.4|303
1636072200000|2021-11-05 00:30:00|7470.4|7469.4|7471.9|7470.9|7473.9|7472.9|7466.9|7465.9|319
1636072500000|2021-11-05 00:35:00|7472.9|7471.9|7470.4|7469.4|7472.9|7471.9|7467.9|7466.9|210
1636072800000|2021-11-05 00:40:00|7470.9|7469.9|7470.9|7469.9|7471.9|7470.9|7466.4|7465.4|233
1636073100000|2021-11-05 00:45:00|7471.4|7470.4|7470.9|7469.9|7472.9|7471.9|7469.4|7468.4|266
1636073400000|2021-11-05 00:50:00|7469.9|7468.9|7472.9|7471.9|7472.9|7471.9|7468.9|7467.9|222
1636073700000|2021-11-05 00:55:00|7472.4|7471.4|7475.9|7474.9|7477.4|7476.4|7471.9|7470.9|300
1636074000000|2021-11-05 01:00:00|7476.9|7475.9|7477.9|7476.9|7479.9|7478.9|7474.9|7473.9|671
1636074300000|2021-11-05 01:05:00|7477.4|7476.4|7476.9|7475.9|7477.9|7476.9|7474.9|7473.9|255
1636074600000|2021-11-05 01:10:00|7475.9|7474.9|7478.9|7477.9|7479.4|7478.4|7475.9|7474.9|181
1636074900000|2021-11-05 01:15:00|7479.4|7478.4|7475.9|7474.9|7480.9|7479.9|7474.9|7473.9|514
1636075200000|2021-11-05 01:20:00|7476.4|7475.4|7473.9|7472.9|7476.9|7475.9|7472.9|7471.9|247
1636075500000|2021-11-05 01:25:00|7473.4|7472.4|7472.9|7471.9|7473.9|7472.9|7470.9|7469.9|293
1636075800000|2021-11-05 01:30:00|7472.4|7471.4|7466.9|7465.9|7472.9|7471.9|7463.9|7462.9|449
1636076100000|2021-11-05 01:35:00|7467.9|7466.9|7466.9|7465.9|7471.4|7470.4|7465.9|7464.9|275
1636076400000|2021-11-05 01:40:00|7467.4|7466.4|7472.9|7471.9|7473.9|7472.9|7466.9|7465.9|259
1636076700000|2021-11-05 01:45:00|7473.4|7472.4|7470.9|7469.9|7473.9|7472.9|7469.4|7468.4|156
1636077000000|2021-11-05 01:50:00|7471.4|7470.4|7470.9|7469.9|7471.4|7470.4|7469.9|7468.9|74
1636077300000|2021-11-05 01:55:00|7471.4|7470.4|7473.9|7472.9|7473.9|7472.9|7469.9|7468.9|185
1636077600000|2021-11-05 02:00:00|7473.4|7472.4|7472.9|7471.9|7474.9|7473.9|7470.9|7469.9|244
1636077900000|2021-11-05 02:05:00|7473.9|7472.9|7471.9|7470.9|7474.9|7473.9|7470.9|7469.9|175
1636078200000|2021-11-05 02:10:00|7472.9|7471.9|7467.9|7466.9|7472.9|7471.9|7466.9|7465.9|248
1636078500000|2021-11-05 02:15:00|7468.4|7467.4|7472.9|7471.9|7472.9|7471.9|7468.4|7467.4|142
1636078800000|2021-11-05 02:20:00|7473.4|7472.4|7471.9|7470.9|7473.9|7472.9|7469.9|7468.9|209
1636079100000|2021-11-05 02:25:00|7471.4|7470.4|7470.9|7469.9|7471.4|7470.4|7467.9|7466.9|212
1636079400000|2021-11-05 02:30:00|7469.9|7468.9|7471.9|7470.9|7472.4|7471.4|7469.9|7468.9|133
1636079700000|2021-11-05 02:35:00|7471.4|7470.4|7475.9|7474.9|7475.9|7474.9|7470.9|7469.9|216
1636080000000|2021-11-05 02:40:00|7476.4|7475.4|7476.9|7475.9|7476.9|7475.9|7475.4|7474.4|221
1636080300000|2021-11-05 02:45:00|7476.4|7475.4|7475.9|7474.9|7478.9|7477.9|7475.9|7474.9|295
1636080600000|2021-11-05 02:50:00|7476.4|7475.4|7474.9|7473.9|7476.4|7475.4|7473.4|7472.4|215
1636080900000|2021-11-05 02:55:00|7475.4|7474.4|7472.9|7471.9|7475.4|7474.4|7472.9|7471.9|132
1636081200000|2021-11-05 03:00:00|7473.4|7472.4|7472.9|7471.9|7474.4|7473.4|7471.9|7470.9|97
1636081500000|2021-11-05 03:05:00|7473.4|7472.4|7474.9|7473.9|7474.9|7473.9|7472.9|7471.9|61
1636081800000|2021-11-05 03:10:00|7474.4|7473.4|7469.9|7468.9|7474.4|7473.4|7469.9|7468.9|208
1636082100000|2021-11-05 03:15:00|7470.4|7469.4|7470.9|7469.9|7471.4|7470.4|7469.9|7468.9|112
1636082400000|2021-11-05 03:20:00|7470.4|7469.4|7465.9|7464.9|7470.4|7469.4|7465.9|7464.9|130
1636082700000|2021-11-05 03:25:00|7466.4|7465.4|7466.9|7465.9|7467.9|7466.9|7466.4|7465.4|140
1636083000000|2021-11-05 03:30:00|7466.4|7465.4|7464.9|7463.9|7466.9|7465.9|7464.9|7463.9|201
1636083300000|2021-11-05 03:35:00|7465.4|7464.4|7465.9|7464.9|7466.9|7465.9|7464.9|7463.9|149
1636083600000|2021-11-05 03:40:00|7466.9|7465.9|7461.9|7460.9|7466.9|7465.9|7460.9|7459.9|286
1636083900000|2021-11-05 03:45:00|7461.4|7460.4|7467.9|7466.9|7467.9|7466.9|7460.9|7459.9|260
1636084200000|2021-11-05 03:50:00|7467.4|7466.4|7467.9|7466.9|7468.9|7467.9|7466.9|7465.9|132
1636084500000|2021-11-05 03:55:00|7467.4|7466.4|7466.9|7465.9|7468.4|7467.4|7465.9|7464.9|166
1636084800000|2021-11-05 04:00:00|7466.4|7465.4|7465.9|7464.9|7467.9|7466.9|7465.9|7464.9|91
1636085100000|2021-11-05 04:05:00|7466.9|7465.9|7466.9|7465.9|7467.9|7466.9|7465.9|7464.9|157
1636085400000|2021-11-05 04:10:00|7466.4|7465.4|7463.9|7462.9|7466.4|7465.4|7463.9|7462.9|193
1636085700000|2021-11-05 04:15:00|7463.4|7462.4|7462.9|7461.9|7465.4|7464.4|7462.4|7461.4|210
1636086000000|2021-11-05 04:20:00|7462.4|7461.4|7463.9|7462.9|7465.9|7464.9|7462.4|7461.4|149
1636086300000|2021-11-05 04:25:00|7462.9|7461.9|7461.9|7460.9|7463.9|7462.9|7461.9|7460.9|170
1636086600000|2021-11-05 04:30:00|7462.9|7461.9|7463.9|7462.9|7465.9|7464.9|7461.9|7460.9|378
1636086900000|2021-11-05 04:35:00|7463.4|7462.4|7463.9|7462.9|7463.9|7462.9|7462.9|7461.9|306
1636087200000|2021-11-05 04:40:00|7463.4|7462.4|7459.9|7458.9|7463.9|7462.9|7459.9|7458.9|241
1636087500000|2021-11-05 04:45:00|7459.4|7458.4|7462.9|7461.9|7462.9|7461.9|7458.9|7457.9|360
1636087800000|2021-11-05 04:50:00|7463.9|7462.9|7462.9|7461.9|7463.9|7462.9|7461.4|7460.4|338
1636088100000|2021-11-05 04:55:00|7462.4|7461.4|7459.9|7458.9|7462.9|7461.9|7459.9|7458.9|466
1636088400000|2021-11-05 05:00:00|7449.8|7447.8|7452.8|7450.8|7453.8|7451.8|7447.8|7445.8|595
1636088700000|2021-11-05 05:05:00|7452.3|7450.3|7448.8|7446.8|7454.8|7452.8|7448.8|7446.8|1611
1636089000000|2021-11-05 05:10:00|7449.3|7447.3|7447.8|7445.8|7449.8|7447.8|7444.8|7442.8|855
1636089300000|2021-11-05 05:15:00|7448.3|7446.3|7450.8|7448.8|7450.8|7448.8|7446.8|7444.8|343
1636089600000|2021-11-05 05:20:00|7450.3|7448.3|7445.8|7443.8|7451.8|7449.8|7444.8|7442.8|570
1636089900000|2021-11-05 05:25:00|7446.8|7444.8|7446.8|7444.8|7450.3|7448.3|7444.8|7442.8|644
1636090200000|2021-11-05 05:30:00|7450.4|7446.4|7451.5|7447.5|7452.5|7448.5|7450.1|7446.1|1
1636090500000|2021-11-05 05:35:00|7451.8|7447.8|7452.2|7448.2|7452.4|7448.4|7451.5|7447.5|0
1636090800000|2021-11-05 05:40:00|7452|7448|7451.9|7447.9|7452.6|7448.6|7451.8|7447.8|0
1636091100000|2021-11-05 05:45:00|7452.2|7448.2|7451.9|7447.9|7452.2|7448.2|7451.4|7447.4|0
1636091400000|2021-11-05 05:50:00|7452.2|7448.2|7452.2|7448.2|7453.2|7449.2|7451.9|7447.9|0
1636091700000|2021-11-05 05:55:00|7451.9|7447.9|7453.4|7449.4|7453.4|7449.4|7451.4|7447.4|0
1636092000000|2021-11-05 06:00:00|7453.1|7449.1|7454.5|7450.5|7455.3|7451.3|7451.8|7447.8|0
1636092300000|2021-11-05 06:05:00|7454.2|7450.2|7450.7|7446.7|7456.6|7452.6|7450.1|7446.1|0
1636092600000|2021-11-05 06:10:00|7442.8|7439.8|7454.3|7451.3|7459.3|7456.3|7442.8|7439.8|334
1636092900000|2021-11-05 06:15:00|7453.8|7450.8|7452.3|7449.3|7454.3|7451.3|7451.3|7448.3|41
1636093200000|2021-11-05 06:20:00|7451.8|7448.8|7453.3|7450.3|7453.3|7450.3|7451.3|7448.3|36
1636093500000|2021-11-05 06:25:00|7452.8|7449.8|7454.3|7451.3|7454.3|7451.3|7452.8|7449.8|10
1636093800000|2021-11-05 06:30:00|7453.8|7450.8|7453.3|7450.3|7453.8|7450.8|7453.3|7450.3|15
1636094100000|2021-11-05 06:35:00|7452.8|7449.8|7451.3|7448.3|7453.3|7450.3|7451.3|7448.3|46
1636094400000|2021-11-05 06:40:00|7450.8|7447.8|7451.3|7448.3|7452.3|7449.3|7450.3|7447.3|59
1636094700000|2021-11-05 06:45:00|7450.8|7447.8|7449.3|7446.3|7451.3|7448.3|7449.3|7446.3|24
1636095000000|2021-11-05 06:50:00|7448.3|7445.3|7448.3|7445.3|7449.3|7446.3|7447.8|7444.8|49
1636095300000|2021-11-05 06:55:00|7448.8|7445.8|7449.3|7446.3|7449.3|7446.3|7448.3|7445.3|23
1636095600000|2021-11-05 07:00:00|7448.3|7445.3|7447.3|7444.3|7449.3|7446.3|7447.3|7444.3|26
1636095900000|2021-11-05 07:05:00|7447.8|7444.8|7447.3|7444.3|7447.8|7444.8|7447.3|7444.3|12
1636096200000|2021-11-05 07:10:00|7448.3|7445.3|7445.3|7442.3|7448.3|7445.3|7445.3|7442.3|74
1636096500000|2021-11-05 07:15:00|7444.8|7441.8|7446.3|7443.3|7446.3|7443.3|7444.3|7441.3|60
1636096800000|2021-11-05 07:20:00|7445.8|7442.8|7444.3|7441.3|7446.3|7443.3|7444.3|7441.3|60
1636097100000|2021-11-05 07:25:00|7443.8|7440.8|7440.3|7437.3|7443.8|7440.8|7439.3|7436.3|115
1636097400000|2021-11-05 07:30:00|7439.8|7436.8|7438.3|7435.3|7439.8|7436.8|7437.8|7434.8|66
1636097700000|2021-11-05 07:35:00|7438.8|7435.8|7439.3|7436.3|7440.3|7437.3|7438.3|7435.3|30
1636098000000|2021-11-05 07:40:00|7438.3|7435.3|7438.3|7435.3|7439.3|7436.3|7437.3|7434.3|56
1636098300000|2021-11-05 07:45:00|7438.8|7435.8|7438.3|7435.3|7439.3|7436.3|7438.3|7435.3|18
1636098600000|2021-11-05 07:50:00|7438.8|7435.8|7439.3|7436.3|7439.3|7436.3|7437.8|7434.8|73
1636098900000|2021-11-05 07:55:00|7440.3|7437.3|7440.3|7437.3|7441.3|7438.3|7439.3|7436.3|82
1636099200000|2021-11-05 08:00:00|7441.3|7438.3|7444.3|7441.3|7444.3|7441.3|7439.8|7436.8|197
1636099500000|2021-11-05 08:05:00|7443.8|7440.8|7445.3|7442.3|7445.8|7442.8|7443.3|7440.3|115
1636099800000|2021-11-05 08:10:00|7444.3|7441.3|7447.3|7444.3|7447.3|7444.3|7443.8|7440.8|79
1636100100000|2021-11-05 08:15:00|7446.3|7443.3|7449.3|7446.3|7449.8|7446.8|7446.3|7443.3|193
1636100400000|2021-11-05 08:20:00|7448.3|7445.3|7450.3|7447.3|7450.3|7447.3|7447.3|7444.3|111
1636100700000|2021-11-05 08:25:00|7451.3|7448.3|7449.3|7446.3|7452.3|7449.3|7448.3|7445.3|134
1636101000000|2021-11-05 08:30:00|7449.8|7446.8|7448.3|7445.3|7450.3|7447.3|7447.3|7444.3|47
1636101300000|2021-11-05 08:35:00|7448.8|7445.8|7447.8|7444.8|7450.3|7447.3|7447.8|7444.8|47
1636101600000|2021-11-05 08:40:00|7447.3|7444.3|7449.3|7446.3|7449.3|7446.3|7445.8|7442.8|39
1636101900000|2021-11-05 08:45:00|7449.8|7446.8|7451.3|7448.3|7451.8|7448.8|7449.8|7446.8|32
1636102200000|2021-11-05 08:50:00|7452.3|7449.3|7451.3|7448.3|7453.3|7450.3|7451.3|7448.3|49
1636102500000|2021-11-05 08:55:00|7451.8|7448.8|7450.3|7447.3|7453.3|7450.3|7450.3|7447.3|76
1636102800000|2021-11-05 09:00:00|7450.8|7447.8|7455.3|7452.3|7455.8|7452.8|7450.3|7447.3|63
1636103100000|2021-11-05 09:05:00|7454.8|7451.8|7456.3|7453.3|7456.3|7453.3|7454.3|7451.3|22
1636103400000|2021-11-05 09:10:00|7456.8|7453.8|7458.3|7455.3|7458.3|7455.3|7456.8|7453.8|48
1636103700000|2021-11-05 09:15:00|7459.3|7456.3|7457.3|7454.3|7459.3|7456.3|7457.3|7454.3|15
1636104000000|2021-11-05 09:20:00|7457.8|7454.8|7454.3|7451.3|7458.3|7455.3|7454.3|7451.3|26
1636104300000|2021-11-05 09:25:00|7454.8|7451.8|7454.8|7451.8|7456.3|7453.3|7454.3|7451.3|32
1636104600000|2021-11-05 09:30:00|7454.3|7451.3|7454.3|7451.3|7455.3|7452.3|7453.3|7450.3|28
1636104900000|2021-11-05 09:35:00|7453.3|7450.3|7453.8|7450.8|7454.3|7451.3|7453.3|7450.3|60
1636105200000|2021-11-05 09:40:00|7453.3|7450.3|7456.3|7453.3|7457.3|7454.3|7453.3|7450.3|16
1636105500000|2021-11-05 09:45:00|7455.8|7452.8|7459.3|7456.3|7459.3|7456.3|7455.8|7452.8|27
1636105800000|2021-11-05 09:50:00|7459.8|7456.8|7460.8|7457.8|7461.8|7458.8|7459.3|7456.3|10
1636106100000|2021-11-05 09:55:00|7461.3|7458.3|7462.3|7459.3|7463.3|7460.3|7461.3|7458.3|16
1636106400000|2021-11-05 10:00:00|7462.8|7459.8|7462.3|7459.3|7464.3|7461.3|7461.3|7458.3|57
1636106700000|2021-11-05 10:05:00|7461.8|7458.8|7467.3|7464.3|7467.3|7464.3|7461.3|7458.3|194
1636107000000|2021-11-05 10:10:00|7466.8|7463.8|7467.3|7464.3|7468.3|7465.3|7466.8|7463.8|21
1636107300000|2021-11-05 10:15:00|7466.8|7463.8|7466.3|7463.3|7467.3|7464.3|7466.3|7463.3|26
1636107600000|2021-11-05 10:20:00|7465.8|7462.8|7465.3|7462.3|7465.8|7462.8|7465.3|7462.3|4
1636107900000|2021-11-05 10:25:00|7465.8|7462.8|7462.3|7459.3|7466.3|7463.3|7462.3|7459.3|37
1636108200000|2021-11-05 10:30:00|7461.8|7458.8|7462.3|7459.3|7463.3|7460.3|7460.8|7457.8|30
1636108500000|2021-11-05 10:35:00|7462.8|7459.8|7462.8|7459.8|7463.3|7460.3|7462.3|7459.3|45
1636108800000|2021-11-05 10:40:00|7463.3|7460.3|7462.3|7459.3|7463.3|7460.3|7462.3|7459.3|7
1636109100000|2021-11-05 10:45:00|7461.8|7458.8|7462.8|7459.8|7462.8|7459.8|7461.3|7458.3|19
1636109400000|2021-11-05 10:50:00|7462.3|7459.3|7467.8|7464.8|7468.8|7465.8|7462.3|7459.3|47
1636109700000|2021-11-05 10:55:00|7467.3|7464.3|7470.3|7467.3|7470.3|7467.3|7465.8|7462.8|33
1636110000000|2021-11-05 11:00:00|7469.8|7466.8|7468.3|7465.3|7469.8|7466.8|7466.8|7463.8|39
1636110300000|2021-11-05 11:05:00|7467.8|7464.8|7469.3|7466.3|7469.3|7466.3|7467.3|7464.3|26
1636110600000|2021-11-05 11:10:00|7468.8|7465.8|7468.3|7465.3|7470.3|7467.3|7467.8|7464.8|68
1636110900000|2021-11-05 11:15:00|7467.8|7464.8|7467.8|7464.8|7469.3|7466.3|7466.8|7463.8|56
1636111200000|2021-11-05 11:20:00|7468.3|7465.3|7465.3|7462.3|7468.8|7465.8|7465.3|7462.3|26
1636111500000|2021-11-05 11:25:00|7464.8|7461.8|7462.3|7459.3|7465.3|7462.3|7461.3|7458.3|37
1636111800000|2021-11-05 11:30:00|7461.8|7458.8|7462.8|7459.8|7463.3|7460.3|7461.3|7458.3|26
1636112100000|2021-11-05 11:35:00|7463.3|7460.3|7465.3|7462.3|7466.8|7463.8|7463.3|7460.3|45
1636112400000|2021-11-05 11:40:00|7464.8|7461.8|7468.3|7465.3|7468.3|7465.3|7464.8|7461.8|40
1636112700000|2021-11-05 11:45:00|7468.8|7465.8|7469.3|7466.3|7470.3|7467.3|7467.3|7464.3|55
1636113000000|2021-11-05 11:50:00|7468.8|7465.8|7470.3|7467.3|7472.3|7469.3|7468.8|7465.8|66
1636113300000|2021-11-05 11:55:00|7469.8|7466.8|7469.3|7466.3|7470.3|7467.3|7469.3|7466.3|25
1636113600000|2021-11-05 12:00:00|7469.8|7466.8|7469.3|7466.3|7470.3|7467.3|7469.3|7466.3|31
1636113900000|2021-11-05 12:05:00|7469.8|7466.8|7469.3|7466.3|7470.3|7467.3|7468.8|7465.8|66
1636114200000|2021-11-05 12:10:00|7468.8|7465.8|7469.3|7466.3|7470.3|7467.3|7468.8|7465.8|45
1636114500000|2021-11-05 12:15:00|7468.8|7465.8|7465.3|7462.3|7469.3|7466.3|7465.3|7462.3|47
1636114800000|2021-11-05 12:20:00|7465.8|7462.8|7466.3|7463.3|7467.3|7464.3|7465.3|7462.3|14
1636115100000|2021-11-05 12:25:00|7465.8|7462.8|7468.8|7465.8|7469.3|7466.3|7465.8|7462.8|71
1636115400000|2021-11-05 12:30:00|7468.3|7465.3|7472.8|7469.8|7475.8|7472.8|7468.3|7465.3|199
1636115700000|2021-11-05 12:35:00|7473.3|7470.3|7473.3|7470.3|7480.3|7477.3|7472.8|7469.8|179
1636116000000|2021-11-05 12:40:00|7473.8|7470.8|7476.3|7473.3|7476.8|7473.8|7473.8|7470.8|36
1636116300000|2021-11-05 12:45:00|7475.8|7472.8|7474.8|7471.8|7478.8|7475.8|7474.8|7471.8|39
1636116600000|2021-11-05 12:50:00|7475.3|7472.3|7476.3|7473.3|7476.3|7473.3|7473.3|7470.3|42
1636116900000|2021-11-05 12:55:00|7475.8|7472.8|7474.3|7471.3|7475.8|7472.8|7473.3|7470.3|77
1636117200000|2021-11-05 13:00:00|7473.8|7470.8|7471.3|7468.3|7474.3|7471.3|7469.3|7466.3|127
1636117500000|2021-11-05 13:05:00|7470.8|7467.8|7471.8|7468.8|7472.3|7469.3|7470.8|7467.8|36
1636117800000|2021-11-05 13:10:00|7471.3|7468.3|7470.3|7467.3|7472.3|7469.3|7469.3|7466.3|55
1636118100000|2021-11-05 13:15:00|7469.8|7466.8|7466.3|7463.3|7470.3|7467.3|7466.3|7463.3|72
1636118400000|2021-11-05 13:20:00|7466.8|7463.8|7468.3|7465.3|7468.3|7465.3|7466.3|7463.3|68
1636118700000|2021-11-05 13:25:00|7469.3|7466.3|7465.3|7462.3|7469.3|7466.3|7465.3|7462.3|74
1636119000000|2021-11-05 13:30:00|7466.3|7463.3|7470.3|7467.3|7470.8|7467.8|7460.3|7457.3|246
1636119300000|2021-11-05 13:35:00|7471.3|7468.3|7472.3|7469.3|7473.8|7470.8|7469.3|7466.3|80
1636119600000|2021-11-05 13:40:00|7472.8|7469.8|7474.3|7471.3|7475.3|7472.3|7471.8|7468.8|113
1636119900000|2021-11-05 13:45:00|7474.8|7471.8|7475.3|7472.3|7476.3|7473.3|7472.3|7469.3|120
1636120200000|2021-11-05 13:50:00|7475.8|7472.8|7477.3|7474.3|7478.3|7475.3|7475.3|7472.3|106
1636120500000|2021-11-05 13:55:00|7476.8|7473.8|7478.3|7475.3|7479.3|7476.3|7476.3|7473.3|101
1636120800000|2021-11-05 14:00:00|7477.8|7474.8|7482.3|7479.3|7482.8|7479.8|7476.3|7473.3|128
1636121100000|2021-11-05 14:05:00|7481.8|7478.8|7480.3|7477.3|7481.8|7478.8|7478.3|7475.3|62
1636121400000|2021-11-05 14:10:00|7480.8|7477.8|7480.8|7477.8|7481.3|7478.3|7478.3|7475.3|56
1636121700000|2021-11-05 14:15:00|7481.3|7478.3|7477.8|7474.8|7482.3|7479.3|7476.3|7473.3|79
1636122000000|2021-11-05 14:20:00|7477.3|7474.3|7474.3|7471.3|7478.3|7475.3|7471.3|7468.3|135
1636122300000|2021-11-05 14:25:00|7474.8|7471.8|7474.3|7471.3|7475.8|7472.8|7471.3|7468.3|93
1636122600000|2021-11-05 14:30:00|7473.8|7470.8|7474.3|7471.3|7475.3|7472.3|7472.3|7469.3|78
1636122900000|2021-11-05 14:35:00|7473.8|7470.8|7473.3|7470.3|7475.3|7472.3|7472.3|7469.3|111
1636123200000|2021-11-05 14:40:00|7474.3|7471.3|7477.3|7474.3|7477.3|7474.3|7473.3|7470.3|158
1636123500000|2021-11-05 14:45:00|7477.8|7474.8|7477.3|7474.3|7479.3|7476.3|7475.3|7472.3|102
1636123800000|2021-11-05 14:50:00|7477.8|7474.8|7477.3|7474.3|7478.3|7475.3|7475.3|7472.3|73
1636124100000|2021-11-05 14:55:00|7476.8|7473.8|7481.3|7478.3|7481.3|7478.3|7476.3|7473.3|95
1636124400000|2021-11-05 15:00:00|7481.8|7478.8|7480.3|7477.3|7481.8|7478.8|7479.3|7476.3|36
1636124700000|2021-11-05 15:05:00|7480.8|7477.8|7479.3|7476.3|7483.3|7480.3|7479.3|7476.3|54
1636125000000|2021-11-05 15:10:00|7479.8|7476.8|7478.3|7475.3|7482.3|7479.3|7478.3|7475.3|44
1636125300000|2021-11-05 15:15:00|7477.8|7474.8|7474.3|7471.3|7477.8|7474.8|7473.3|7470.3|85
1636125600000|2021-11-05 15:20:00|7474.8|7471.8|7470.3|7467.3|7475.3|7472.3|7470.3|7467.3|45
1636125900000|2021-11-05 15:25:00|7470.8|7467.8|7466.3|7463.3|7470.8|7467.8|7465.8|7462.8|76
1636126200000|2021-11-05 15:30:00|7465.8|7462.8|7465.8|7462.8|7469.3|7466.3|7465.3|7462.3|79
1636126500000|2021-11-05 15:35:00|7466.3|7463.3|7467.3|7464.3|7467.3|7464.3|7464.3|7461.3|59
1636126800000|2021-11-05 15:40:00|7466.8|7463.8|7465.3|7462.3|7467.3|7464.3|7463.8|7460.8|23
1636127100000|2021-11-05 15:45:00|7465.8|7462.8|7466.8|7463.8|7468.3|7465.3|7465.3|7462.3|46
1636127400000|2021-11-05 15:50:00|7467.3|7464.3|7462.8|7459.8|7467.3|7464.3|7462.3|7459.3|15
1636127700000|2021-11-05 15:55:00|7463.3|7460.3|7461.3|7458.3|7464.3|7461.3|7460.8|7457.8|23
1636128000000|2021-11-05 16:00:00|7460.8|7457.8|7465.3|7462.3|7466.3|7463.3|7459.3|7456.3|41
1636128300000|2021-11-05 16:05:00|7465.8|7462.8|7468.3|7465.3|7468.3|7465.3|7464.3|7461.3|39
1636128600000|2021-11-05 16:10:00|7468.8|7465.8|7469.3|7466.3|7471.3|7468.3|7467.3|7464.3|32
1636128900000|2021-11-05 16:15:00|7468.8|7465.8|7471.3|7468.3|7471.8|7468.8|7468.8|7465.8|45
1636129200000|2021-11-05 16:20:00|7471.8|7468.8|7467.8|7464.8|7472.3|7469.3|7467.3|7464.3|45
1636129500000|2021-11-05 16:25:00|7467.3|7464.3|7467.3|7464.3|7469.3|7466.3|7466.3|7463.3|21
1636129800000|2021-11-05 16:30:00|7467.8|7464.8|7468.3|7465.3|7468.8|7465.8|7466.3|7463.3|14
1636130100000|2021-11-05 16:35:00|7468.8|7465.8|7465.3|7462.3|7468.8|7465.8|7464.8|7461.8|18
1636130400000|2021-11-05 16:40:00|7464.8|7461.8|7462.8|7459.8|7465.3|7462.3|7462.8|7459.8|13
1636130700000|2021-11-05 16:45:00|7462.3|7459.3|7461.8|7458.8|7462.3|7459.3|7460.3|7457.3|14
1636131000000|2021-11-05 16:50:00|7461.3|7458.3|7462.3|7459.3|7463.3|7460.3|7459.8|7456.8|13
1636131300000|2021-11-05 16:55:00|7462.8|7459.8|7460.3|7457.3|7462.8|7459.8|7458.8|7455.8|17
1636131600000|2021-11-05 17:00:00|7460.8|7457.8|7463.8|7460.8|7464.3|7461.3|7460.3|7457.3|20
1636131900000|2021-11-05 17:05:00|7463.3|7460.3|7458.3|7455.3|7463.3|7460.3|7458.3|7455.3|9
1636132200000|2021-11-05 17:10:00|7457.8|7454.8|7458.3|7455.3|7458.3|7455.3|7455.3|7452.3|63
1636132500000|2021-11-05 17:15:00|7457.8|7454.8|7458.3|7455.3|7459.3|7456.3|7456.3|7453.3|17
1636132800000|2021-11-05 17:20:00|7458.8|7455.8|7455.8|7452.8|7458.8|7455.8|7455.8|7452.8|18
1636133100000|2021-11-05 17:25:00|7455.3|7452.3|7448.3|7445.3|7455.8|7452.8|7447.8|7444.8|44
1636133400000|2021-11-05 17:30:00|7447.8|7444.8|7457.3|7454.3|7457.8|7454.8|7447.8|7444.8|32
1636133700000|2021-11-05 17:35:00|7457.8|7454.8|7454.8|7451.8|7457.8|7454.8|7453.8|7450.8|17
1636134000000|2021-11-05 17:40:00|7454.3|7451.3|7452.8|7449.8|7454.3|7451.3|7452.3|7449.3|2
1636134300000|2021-11-05 17:45:00|7452.3|7449.3|7453.3|7450.3|7454.3|7451.3|7451.3|7448.3|9
1636134600000|2021-11-05 17:50:00|7453.8|7450.8|7455.8|7452.8|7456.3|7453.3|7453.8|7450.8|13
1636134900000|2021-11-05 17:55:00|7456.3|7453.3|7457.3|7454.3|7457.3|7454.3|7455.8|7452.8|28
1636135200000|2021-11-05 18:00:00|7456.8|7453.8|7459.8|7456.8|7460.3|7457.3|7456.3|7453.3|20
1636135500000|2021-11-05 18:05:00|7460.3|7457.3|7465.3|7462.3|7465.3|7462.3|7460.3|7457.3|15
1636135800000|2021-11-05 18:10:00|7466.3|7463.3|7467.3|7464.3|7468.3|7465.3|7466.3|7463.3|36
1636136100000|2021-11-05 18:15:00|7467.8|7464.8|7468.8|7465.8|7468.8|7465.8|7466.3|7463.3|31
1636136400000|2021-11-05 18:20:00|7468.3|7465.3|7462.3|7459.3|7468.3|7465.3|7462.3|7459.3|28
1636136700000|2021-11-05 18:25:00|7462.8|7459.8|7466.8|7463.8|7466.8|7463.8|7462.3|7459.3|26
1636137000000|2021-11-05 18:30:00|7466.3|7463.3|7465.8|7462.8|7466.8|7463.8|7464.3|7461.3|21
1636137300000|2021-11-05 18:35:00|7465.3|7462.3|7462.8|7459.8|7465.8|7462.8|7462.8|7459.8|24
1636137600000|2021-11-05 18:40:00|7462.3|7459.3|7461.8|7458.8|7462.3|7459.3|7459.8|7456.8|42
1636137900000|2021-11-05 18:45:00|7461.3|7458.3|7462.3|7459.3|7464.3|7461.3|7461.3|7458.3|20
1636138200000|2021-11-05 18:50:00|7462.8|7459.8|7467.3|7464.3|7467.8|7464.8|7461.8|7458.8|38
1636138500000|2021-11-05 18:55:00|7467.8|7464.8|7464.3|7461.3|7467.8|7464.8|7463.8|7460.8|22
1636138800000|2021-11-05 19:00:00|7465.3|7462.3|7457.3|7454.3|7466.3|7463.3|7457.3|7454.3|48
1636139100000|2021-11-05 19:05:00|7457.8|7454.8|7462.3|7459.3|7462.3|7459.3|7456.8|7453.8|17
1636139400000|2021-11-05 19:10:00|7462.8|7459.8|7463.3|7460.3|7463.3|7460.3|7461.8|7458.8|12
1636139700000|2021-11-05 19:15:00|7462.8|7459.8|7463.3|7460.3|7463.3|7460.3|7462.8|7459.8|2
1636140000000|2021-11-05 19:20:00|7463.8|7460.8|7461.3|7458.3|7464.3|7461.3|7459.8|7456.8|24
1636140300000|2021-11-05 19:25:00|7460.8|7457.8|7460.8|7457.8|7461.8|7458.8|7459.8|7456.8|7
1636140600000|2021-11-05 19:30:00|7461.3|7458.3|7464.8|7461.8|7464.8|7461.8|7458.3|7455.3|71
1636140900000|2021-11-05 19:35:00|7465.3|7462.3|7467.3|7464.3|7467.8|7464.8|7464.8|7461.8|30
1636141200000|2021-11-05 19:40:00|7466.8|7463.8|7460.8|7457.8|7467.3|7464.3|7460.8|7457.8|58
1636141500000|2021-11-05 19:45:00|7460.3|7457.3|7460.8|7457.8|7462.3|7459.3|7460.3|7457.3|40
1636141800000|2021-11-05 19:50:00|7461.8|7458.8|7463.3|7460.3|7464.8|7461.8|7461.8|7458.8|61
1636142100000|2021-11-05 19:55:00|7463.8|7460.8|7471.8|7468.8|7475.3|7472.3|7463.3|7460.3|246
1636142400000|2021-11-05 20:00:00|7472.4|7468.4|7470.5|7466.5|7473|7469|7465.2|7461.2|0
1636142700000|2021-11-05 20:05:00|7470.4|7466.4|7467.3|7463.3|7470.4|7466.4|7466.6|7462.6|0
1636143000000|2021-11-05 20:10:00|7467.7|7463.7|7463.9|7459.9|7467.7|7463.7|7463.5|7459.5|0
1636143300000|2021-11-05 20:15:00|7464.3|7460.3|7465.7|7461.7|7466.6|7462.6|7463.6|7459.6|0
1636143600000|2021-11-05 20:20:00|7466.1|7462.1|7465.7|7461.7|7467.2|7463.2|7465.7|7461.7|0
1636143900000|2021-11-05 20:25:00|7466.1|7462.1|7464.6|7460.6|7466.8|7462.8|7464.6|7460.6|0
1636144200000|2021-11-05 20:30:00|7464.4|7460.4|7462.9|7458.9|7464.6|7460.6|7462.5|7458.5|0
1636144500000|2021-11-05 20:35:00|7463.2|7459.2|7461.2|7457.2|7463.2|7459.2|7461.1|7457.1|0
1636144800000|2021-11-05 20:40:00|7461.1|7457.1|7459.3|7455.3|7461.1|7457.1|7459.2|7455.2|0
1636145100000|2021-11-05 20:45:00|7459.4|7455.4|7458.9|7454.9|7460.3|7456.3|7458.5|7454.5|0
1636145400000|2021-11-05 20:50:00|7459|7455|7458.1|7454.1|7459.3|7455.3|7457.7|7453.7|0
1636145700000|2021-11-05 20:55:00|7458.4|7454.4|7457.3|7453.3|7458.8|7454.8|7457|7453|0
1636325400000|2021-11-07 22:50:00|7474.3|7472.3|7469.8|7467.8|7478.8|7476.8|7469.8|7467.8|249
1636325700000|2021-11-07 22:55:00|7469.3|7467.3|7467.8|7465.8|7472.3|7470.3|7462.3|7460.3|222
1636326000000|2021-11-07 23:00:00|7467.3|7465.3|7471.8|7470.8|7471.8|7470.8|7463.3|7462.3|324
1636326300000|2021-11-07 23:05:00|7472.3|7471.3|7476.3|7475.3|7479.3|7478.3|7471.3|7470.3|462
1636326600000|2021-11-07 23:10:00|7476.8|7475.8|7459.8|7458.8|7477.3|7476.3|7459.3|7458.3|365
1636326900000|2021-11-07 23:15:00|7459.3|7458.3|7452.3|7451.3|7459.8|7458.8|7447.3|7446.3|470
1636327200000|2021-11-07 23:20:00|7452.8|7451.8|7449.3|7448.3|7458.8|7457.8|7448.3|7447.3|391
1636327500000|2021-11-07 23:25:00|7448.8|7447.8|7448.8|7447.8|7454.3|7453.3|7444.3|7443.3|238
1636327800000|2021-11-07 23:30:00|7449.3|7448.3|7454.3|7453.3|7456.3|7455.3|7448.3|7447.3|245
1636328100000|2021-11-07 23:35:00|7454.8|7453.8|7451.3|7450.3|7454.8|7453.8|7447.3|7446.3|242
1636328400000|2021-11-07 23:40:00|7450.8|7449.8|7458.8|7457.8|7460.3|7459.3|7450.3|7449.3|165
1636328700000|2021-11-07 23:45:00|7459.3|7458.3|7465.3|7464.3|7466.8|7465.8|7459.3|7458.3|246
1636329000000|2021-11-07 23:50:00|7464.3|7463.3|7460.8|7459.8|7465.3|7464.3|7456.8|7455.8|259
1636329300000|2021-11-07 23:55:00|7460.3|7459.3|7458.3|7457.3|7461.3|7460.3|7457.3|7456.3|77
1636329600000|2021-11-08 00:00:00|7457.8|7456.8|7462.3|7461.3|7465.3|7464.3|7456.3|7455.3|271
1636329900000|2021-11-08 00:05:00|7461.8|7460.8|7457.3|7456.3|7463.8|7462.8|7456.3|7455.3|237
1636330200000|2021-11-08 00:10:00|7456.8|7455.8|7458.3|7457.3|7460.3|7459.3|7456.3|7455.3|186
1636330500000|2021-11-08 00:15:00|7457.8|7456.8|7454.8|7453.8|7457.8|7456.8|7450.3|7449.3|331
1636330800000|2021-11-08 00:20:00|7455.3|7454.3|7454.3|7453.3|7457.3|7456.3|7452.3|7451.3|228
1636331100000|2021-11-08 00:25:00|7453.8|7452.8|7449.3|7448.3|7455.3|7454.3|7448.8|7447.8|164
1636331400000|2021-11-08 00:30:00|7449.8|7448.8|7449.8|7448.8|7451.8|7450.8|7448.3|7447.3|173
1636331700000|2021-11-08 00:35:00|7450.3|7449.3|7449.3|7448.3|7451.3|7450.3|7448.3|7447.3|124
1636332000000|2021-11-08 00:40:00|7448.3|7447.3|7443.3|7442.3|7448.3|7447.3|7441.3|7440.3|258
1636332300000|2021-11-08 00:45:00|7443.8|7442.8|7447.3|7446.3|7447.3|7446.3|7443.3|7442.3|109
1636332600000|2021-11-08 00:50:00|7446.8|7445.8|7447.3|7446.3|7447.8|7446.8|7444.3|7443.3|177
1636332900000|2021-11-08 00:55:00|7446.8|7445.8|7446.3|7445.3|7447.8|7446.8|7446.3|7445.3|71
1636333200000|2021-11-08 01:00:00|7445.8|7444.8|7441.8|7440.8|7447.8|7446.8|7441.8|7440.8|221
1636333500000|2021-11-08 01:05:00|7442.3|7441.3|7435.3|7434.3|7442.3|7441.3|7433.3|7432.3|384
1636333800000|2021-11-08 01:10:00|7434.8|7433.8|7438.3|7437.3|7438.8|7437.8|7433.3|7432.3|231
1636334100000|2021-11-08 01:15:00|7439.8|7438.8|7445.3|7444.3|7445.3|7444.3|7438.3|7437.3|166
1636334400000|2021-11-08 01:20:00|7445.8|7444.8|7444.3|7443.3|7446.3|7445.3|7443.3|7442.3|130
1636334700000|2021-11-08 01:25:00|7444.8|7443.8|7447.3|7446.3|7447.3|7446.3|7444.8|7443.8|106
1636335000000|2021-11-08 01:30:00|7447.8|7446.8|7445.3|7444.3|7448.3|7447.3|7444.3|7443.3|149
1636335300000|2021-11-08 01:35:00|7445.8|7444.8|7447.3|7446.3|7448.3|7447.3|7444.8|7443.8|123
1636335600000|2021-11-08 01:40:00|7447.8|7446.8|7447.3|7446.3|7451.3|7450.3|7445.3|7444.3|162
1636335900000|2021-11-08 01:45:00|7446.3|7445.3|7443.4|7442.4|7447.4|7446.4|7443.4|7442.4|236
1636336200000|2021-11-08 01:50:00|7442.9|7441.9|7442.4|7441.4|7443.4|7442.4|7439.4|7438.4|193
1636336500000|2021-11-08 01:55:00|7441.9|7440.9|7439.9|7438.9|7443.4|7442.4|7439.4|7438.4|117
1636336800000|2021-11-08 02:00:00|7439.4|7438.4|7441.4|7440.4|7442.4|7441.4|7439.4|7438.4|122
1636337100000|2021-11-08 02:05:00|7441.9|7440.9|7442.4|7441.4|7442.9|7441.9|7440.4|7439.4|144
1636337400000|2021-11-08 02:10:00|7442.9|7441.9|7442.4|7441.4|7442.9|7441.9|7439.4|7438.4|128
1636337700000|2021-11-08 02:15:00|7441.9|7440.9|7442.4|7441.4|7443.9|7442.9|7441.9|7440.9|129
1636338000000|2021-11-08 02:20:00|7441.9|7440.9|7444.4|7443.4|7445.4|7444.4|7441.9|7440.9|151
1636338300000|2021-11-08 02:25:00|7443.9|7442.9|7445.4|7444.4|7446.4|7445.4|7443.4|7442.4|193
1636338600000|2021-11-08 02:30:00|7444.9|7443.9|7447.4|7446.4|7447.4|7446.4|7443.4|7442.4|209
1636338900000|2021-11-08 02:35:00|7446.9|7445.9|7444.4|7443.4|7448.4|7447.4|7441.4|7440.4|199
1636339200000|2021-11-08 02:40:00|7443.9|7442.9|7445.4|7444.4|7446.4|7445.4|7442.4|7441.4|145
1636339500000|2021-11-08 02:45:00|7444.9|7443.9|7443.4|7442.4|7445.4|7444.4|7442.4|7441.4|86
1636339800000|2021-11-08 02:50:00|7443.9|7442.9|7443.4|7442.4|7445.4|7444.4|7442.9|7441.9|96
1636340100000|2021-11-08 02:55:00|7442.9|7441.9|7444.4|7443.4|7445.4|7444.4|7442.4|7441.4|169
1636340400000|2021-11-08 03:00:00|7443.4|7442.4|7445.4|7444.4|7445.4|7444.4|7441.4|7440.4|136
1636340700000|2021-11-08 03:05:00|7444.9|7443.9|7447.4|7446.4|7448.4|7447.4|7444.4|7443.4|197
1636341000000|2021-11-08 03:10:00|7448.4|7447.4|7451.4|7450.4|7451.4|7450.4|7447.9|7446.9|116
1636341300000|2021-11-08 03:15:00|7452.4|7451.4|7458.4|7457.4|7458.4|7457.4|7452.4|7451.4|257
1636341600000|2021-11-08 03:20:00|7457.9|7456.9|7454.4|7453.4|7457.9|7456.9|7453.4|7452.4|283
1636341900000|2021-11-08 03:25:00|7453.9|7452.9|7455.4|7454.4|7456.4|7455.4|7452.4|7451.4|128
1636342200000|2021-11-08 03:30:00|7454.9|7453.9|7453.4|7452.4|7456.4|7455.4|7452.9|7451.9|186
1636342500000|2021-11-08 03:35:00|7452.4|7451.4|7451.4|7450.4|7452.9|7451.9|7450.4|7449.4|205
1636342800000|2021-11-08 03:40:00|7450.9|7449.9|7448.4|7447.4|7452.4|7451.4|7448.4|7447.4|195
1636343100000|2021-11-08 03:45:00|7449.4|7448.4|7450.4|7449.4|7450.4|7449.4|7448.9|7447.9|146
1636343400000|2021-11-08 03:50:00|7449.4|7448.4|7456.4|7455.4|7456.4|7455.4|7449.4|7448.4|218
1636343700000|2021-11-08 03:55:00|7455.9|7454.9|7455.4|7454.4|7457.4|7456.4|7453.4|7452.4|220
1636344000000|2021-11-08 04:00:00|7455.9|7454.9|7455.4|7454.4|7456.4|7455.4|7453.4|7452.4|129
1636344300000|2021-11-08 04:05:00|7454.4|7453.4|7454.4|7453.4|7456.4|7455.4|7453.4|7452.4|220
1636344600000|2021-11-08 04:10:00|7453.4|7452.4|7451.4|7450.4|7453.9|7452.9|7450.4|7449.4|189
1636344900000|2021-11-08 04:15:00|7450.9|7449.9|7449.4|7448.4|7452.4|7451.4|7449.4|7448.4|200
1636345200000|2021-11-08 04:20:00|7449.9|7448.9|7444.4|7443.4|7450.4|7449.4|7444.4|7443.4|374
1636345500000|2021-11-08 04:25:00|7444.9|7443.9|7445.4|7444.4|7445.4|7444.4|7442.9|7441.9|323
1636345800000|2021-11-08 04:30:00|7444.4|7443.4|7442.4|7441.4|7445.4|7444.4|7441.4|7440.4|303
1636346100000|2021-11-08 04:35:00|7442.9|7441.9|7445.4|7444.4|7446.4|7445.4|7442.4|7441.4|244
1636346400000|2021-11-08 04:40:00|7445.9|7444.9|7446.4|7445.4|7449.4|7448.4|7445.4|7444.4|288
1636346700000|2021-11-08 04:45:00|7446.9|7445.9|7450.4|7449.4|7451.4|7450.4|7445.4|7444.4|299
1636347000000|2021-11-08 04:50:00|7449.9|7448.9|7451.4|7450.4|7451.9|7450.9|7449.4|7448.4|412
1636347300000|2021-11-08 04:55:00|7451.9|7450.9|7445.4|7444.4|7451.9|7450.9|7445.4|7444.4|671
1636347600000|2021-11-08 05:00:00|7445.7|7443.7|7455.7|7453.7|7455.7|7453.7|7445.7|7443.7|636
1636347900000|2021-11-08 05:05:00|7455.2|7453.2|7455.2|7453.2|7456.7|7454.7|7451.7|7449.7|1880
1636348200000|2021-11-08 05:10:00|7454.7|7452.7|7448.7|7446.7|7456.2|7454.2|7447.7|7445.7|952
1636348500000|2021-11-08 05:15:00|7448.2|7446.2|7452.7|7450.7|7453.7|7451.7|7448.2|7446.2|471
1636348800000|2021-11-08 05:20:00|7451.7|7449.7|7454.7|7452.7|7455.7|7453.7|7451.7|7449.7|432
1636349100000|2021-11-08 05:25:00|7455.2|7453.2|7456.7|7454.7|7458.7|7456.7|7455.2|7453.2|522
1636349400000|2021-11-08 05:30:00|7457.2|7453.2|7457.8|7453.8|7458.4|7454.4|7457.2|7453.2|5
1636349700000|2021-11-08 05:35:00|7458.1|7454.1|7458.8|7454.8|7460.3|7456.3|7456.8|7452.8|0
1636350000000|2021-11-08 05:40:00|7458.4|7454.4|7446.1|7442.1|7458.4|7454.4|7446.1|7442.1|0
1636350300000|2021-11-08 05:45:00|7445.7|7441.7|7456.5|7452.5|7457.1|7453.1|7439.7|7435.7|0
1636350600000|2021-11-08 05:50:00|7456.9|7452.9|7457.7|7453.7|7457.7|7453.7|7455.8|7451.8|0
1636350900000|2021-11-08 05:55:00|7458.1|7454.1|7458.8|7454.8|7460.2|7456.2|7457.7|7453.7|0
1636351200000|2021-11-08 06:00:00|7459.6|7455.6|7459.7|7455.7|7460.4|7456.4|7458.4|7454.4|0
1636351500000|2021-11-08 06:05:00|7459.9|7455.9|7457.7|7453.7|7459.9|7455.9|7457.3|7453.3|0
1636351800000|2021-11-08 06:10:00|7459.2|7456.2|7452.2|7449.2|7459.2|7456.2|7452.2|7449.2|127
1636352100000|2021-11-08 06:15:00|7451.7|7448.7|7452.2|7449.2|7452.7|7449.7|7451.2|7448.2|65
1636352400000|2021-11-08 06:20:00|7452.7|7449.7|7453.2|7450.2|7454.2|7451.2|7452.2|7449.2|53
1636352700000|2021-11-08 06:25:00|7453.7|7450.7|7452.2|7449.2|7455.2|7452.2|7452.2|7449.2|39
1636353000000|2021-11-08 06:30:00|7452.7|7449.7|7453.2|7450.2|7453.2|7450.2|7451.7|7448.7|25
1636353300000|2021-11-08 06:35:00|7453.7|7450.7|7454.2|7451.2|7454.2|7451.2|7453.7|7450.7|6
1636353600000|2021-11-08 06:40:00|7453.7|7450.7|7449.7|7446.7|7453.7|7450.7|7449.2|7446.2|41
1636353900000|2021-11-08 06:45:00|7449.2|7446.2|7450.2|7447.2|7450.2|7447.2|7449.2|7446.2|11
1636354200000|2021-11-08 06:50:00|7450.7|7447.7|7452.2|7449.2|7452.2|7449.2|7449.7|7446.7|14
1636354500000|2021-11-08 06:55:00|7453.2|7450.2|7452.2|7449.2|7454.2|7451.2|7451.7|7448.7|39
1636354800000|2021-11-08 07:00:00|7451.7|7448.7|7452.7|7449.7|7453.2|7450.2|7450.2|7447.2|26
1636355100000|2021-11-08 07:05:00|7453.2|7450.2|7455.2|7452.2|7455.2|7452.2|7452.2|7449.2|5
1636355400000|2021-11-08 07:10:00|7455.7|7452.7|7458.2|7455.2|7458.2|7455.2|7455.7|7452.7|41
1636355700000|2021-11-08 07:15:00|7458.7|7455.7|7459.7|7456.7|7460.2|7457.2|7457.7|7454.7|31
1636356000000|2021-11-08 07:20:00|7459.2|7456.2|7459.2|7456.2|7459.7|7456.7|7456.2|7453.2|91
1636356300000|2021-11-08 07:25:00|7459.7|7456.7|7457.7|7454.7|7460.2|7457.2|7457.2|7454.2|57
1636356600000|2021-11-08 07:30:00|7457.2|7454.2|7459.2|7456.2|7460.2|7457.2|7457.2|7454.2|42
1636356900000|2021-11-08 07:35:00|7459.7|7456.7|7458.2|7455.2|7460.2|7457.2|7458.2|7455.2|13
1636357200000|2021-11-08 07:40:00|7457.7|7454.7|7457.2|7454.2|7458.2|7455.2|7456.2|7453.2|5
1636357500000|2021-11-08 07:45:00|7456.7|7453.7|7456.2|7453.2|7457.2|7454.2|7456.2|7453.2|10
1636357800000|2021-11-08 07:50:00|7455.7|7452.7|7455.2|7452.2|7456.2|7453.2|7454.2|7451.2|22
1636358100000|2021-11-08 07:55:00|7454.7|7451.7|7456.2|7453.2|7458.2|7455.2|7453.2|7450.2|83
1636358400000|2021-11-08 08:00:00|7456.7|7453.7|7458.2|7455.2|7459.7|7456.7|7455.2|7452.2|135
1636358700000|2021-11-08 08:05:00|7457.7|7454.7|7457.7|7454.7|7458.2|7455.2|7455.2|7452.2|58
1636359000000|2021-11-08 08:10:00|7457.2|7454.2|7461.2|7458.2|7462.2|7459.2|7456.2|7453.2|55
1636359300000|2021-11-08 08:15:00|7461.7|7458.7|7463.2|7460.2|7465.7|7462.7|7461.2|7458.2|65
1636359600000|2021-11-08 08:20:00|7462.7|7459.7|7463.2|7460.2|7464.2|7461.2|7461.2|7458.2|48
1636359900000|2021-11-08 08:25:00|7462.7|7459.7|7463.2|7460.2|7465.2|7462.2|7461.2|7458.2|101
1636360200000|2021-11-08 08:30:00|7462.7|7459.7|7460.2|7457.2|7463.2|7460.2|7460.2|7457.2|22
1636360500000|2021-11-08 08:35:00|7460.7|7457.7|7461.2|7458.2|7462.2|7459.2|7460.2|7457.2|26
1636360800000|2021-11-08 08:40:00|7460.7|7457.7|7459.2|7456.2|7461.2|7458.2|7458.2|7455.2|60
1636361100000|2021-11-08 08:45:00|7458.2|7455.2|7458.2|7455.2|7459.2|7456.2|7458.2|7455.2|23
1636361400000|2021-11-08 08:50:00|7458.7|7455.7|7460.2|7457.2|7460.2|7457.2|7458.2|7455.2|30
1636361700000|2021-11-08 08:55:00|7459.7|7456.7|7461.2|7458.2|7461.2|7458.2|7459.2|7456.2|15
1636362000000|2021-11-08 09:00:00|7460.7|7457.7|7461.2|7458.2|7462.2|7459.2|7459.2|7456.2|45
1636362300000|2021-11-08 09:05:00|7460.7|7457.7|7460.2|7457.2|7460.7|7457.7|7458.2|7455.2|40
1636362600000|2021-11-08 09:10:00|7459.7|7456.7|7460.2|7457.2|7461.2|7458.2|7459.2|7456.2|22
1636362900000|2021-11-08 09:15:00|7460.7|7457.7|7461.2|7458.2|7462.2|7459.2|7459.2|7456.2|47
1636363200000|2021-11-08 09:20:00|7461.7|7458.7|7463.2|7460.2|7463.2|7460.2|7461.2|7458.2|34
1636363500000|2021-11-08 09:25:00|7462.7|7459.7|7463.2|7460.2|7464.2|7461.2|7462.2|7459.2|36
1636363800000|2021-11-08 09:30:00|7463.7|7460.7|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|70
1636364100000|2021-11-08 09:35:00|7463.7|7460.7|7461.2|7458.2|7464.2|7461.2|7460.2|7457.2|27
1636364400000|2021-11-08 09:40:00|7460.7|7457.7|7460.7|7457.7|7461.2|7458.2|7459.2|7456.2|20
1636364700000|2021-11-08 09:45:00|7461.2|7458.2|7461.2|7458.2|7461.2|7458.2|7459.2|7456.2|19
1636365000000|2021-11-08 09:50:00|7460.7|7457.7|7460.2|7457.2|7461.2|7458.2|7460.2|7457.2|8
1636365300000|2021-11-08 09:55:00|7460.7|7457.7|7460.2|7457.2|7461.2|7458.2|7459.7|7456.7|6
1636365600000|2021-11-08 10:00:00|7460.7|7457.7|7460.2|7457.2|7460.7|7457.7|7460.2|7457.2|1
1636365900000|2021-11-08 10:05:00|7460.7|7457.7|7459.7|7456.7|7460.7|7457.7|7459.2|7456.2|4
1636366200000|2021-11-08 10:10:00|7459.2|7456.2|7459.7|7456.7|7460.2|7457.2|7459.2|7456.2|4
1636366500000|2021-11-08 10:15:00|7460.2|7457.2|7463.2|7460.2|7463.2|7460.2|7459.7|7456.7|9
1636366800000|2021-11-08 10:20:00|7462.7|7459.7|7463.2|7460.2|7463.2|7460.2|7462.7|7459.7|8
1636367100000|2021-11-08 10:25:00|7462.7|7459.7|7464.2|7461.2|7464.2|7461.2|7462.7|7459.7|7
1636367400000|2021-11-08 10:30:00|7463.7|7460.7|7462.2|7459.2|7463.7|7460.7|7462.2|7459.2|10
1636367700000|2021-11-08 10:35:00|7462.7|7459.7|7463.7|7460.7|7463.7|7460.7|7462.2|7459.2|4
1636368000000|2021-11-08 10:40:00|7463.2|7460.2|7463.2|7460.2|7464.2|7461.2|7462.2|7459.2|44
1636368300000|2021-11-08 10:45:00|7462.7|7459.7|7462.2|7459.2|7463.2|7460.2|7461.7|7458.7|49
1636368600000|2021-11-08 10:50:00|7462.7|7459.7|7463.2|7460.2|7463.2|7460.2|7462.2|7459.2|11
1636368900000|2021-11-08 10:55:00|7463.7|7460.7|7465.2|7462.2|7465.2|7462.2|7463.7|7460.7|12
1636369200000|2021-11-08 11:00:00|7465.7|7462.7|7466.2|7463.2|7466.2|7463.2|7465.7|7462.7|6
1636369500000|2021-11-08 11:05:00|7465.7|7462.7|7468.2|7465.2|7468.7|7465.7|7465.7|7462.7|68
1636369800000|2021-11-08 11:10:00|7467.7|7464.7|7464.2|7461.2|7468.2|7465.2|7464.2|7461.2|107
1636370100000|2021-11-08 11:15:00|7464.7|7461.7|7464.2|7461.2|7466.2|7463.2|7464.2|7461.2|24
1636370400000|2021-11-08 11:20:00|7465.2|7462.2|7462.7|7459.7|7465.2|7462.2|7462.7|7459.7|13
1636370700000|2021-11-08 11:25:00|7463.2|7460.2|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|13
1636371000000|2021-11-08 11:30:00|7464.7|7461.7|7464.2|7461.2|7465.2|7462.2|7464.2|7461.2|9
1636371300000|2021-11-08 11:35:00|7464.7|7461.7|7464.7|7461.7|7465.7|7462.7|7464.2|7461.2|15
1636371600000|2021-11-08 11:40:00|7465.2|7462.2|7465.2|7462.2|7466.2|7463.2|7465.2|7462.2|6
1636371900000|2021-11-08 11:45:00|7465.7|7462.7|7466.2|7463.2|7467.2|7464.2|7465.7|7462.7|18
1636372200000|2021-11-08 11:50:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7466.2|7463.2|13
1636372500000|2021-11-08 11:55:00|7466.2|7463.2|7467.2|7464.2|7467.2|7464.2|7466.2|7463.2|22
1636372800000|2021-11-08 12:00:00|7467.7|7464.7|7468.2|7465.2|7468.2|7465.2|7466.2|7463.2|51
1636373100000|2021-11-08 12:05:00|7467.7|7464.7|7467.2|7464.2|7468.2|7465.2|7467.2|7464.2|15
1636373400000|2021-11-08 12:10:00|7467.7|7464.7|7469.2|7466.2|7469.2|7466.2|7467.2|7464.2|8
1636373700000|2021-11-08 12:15:00|7468.7|7465.7|7466.2|7463.2|7469.2|7466.2|7466.2|7463.2|40
1636374000000|2021-11-08 12:20:00|7465.7|7462.7|7464.2|7461.2|7466.2|7463.2|7464.2|7461.2|23
1636374300000|2021-11-08 12:25:00|7463.7|7460.7|7463.7|7460.7|7464.2|7461.2|7463.2|7460.2|6
1636374600000|2021-11-08 12:30:00|7464.2|7461.2|7465.2|7462.2|7466.2|7463.2|7464.2|7461.2|15
1636374900000|2021-11-08 12:35:00|7465.7|7462.7|7467.2|7464.2|7467.2|7464.2|7465.2|7462.2|13
1636375200000|2021-11-08 12:40:00|7466.7|7463.7|7466.2|7463.2|7466.7|7463.7|7465.7|7462.7|20
1636375500000|2021-11-08 12:45:00|7467.2|7464.2|7467.2|7464.2|7467.2|7464.2|7465.7|7462.7|47
1636376100000|2021-11-08 12:55:00|7466.7|7463.7|7466.2|7463.2|7466.7|7463.7|7465.7|7462.7|46
1636376400000|2021-11-08 13:00:00|7467.2|7464.2|7467.2|7464.2|7467.2|7464.2|7467.2|7464.2|7
1636376700000|2021-11-08 13:05:00|7466.7|7463.7|7469.2|7466.2|7469.2|7466.2|7466.2|7463.2|42
1636377000000|2021-11-08 13:10:00|7469.7|7466.7|7468.2|7465.2|7470.2|7467.2|7467.2|7464.2|59
1636377300000|2021-11-08 13:15:00|7468.7|7465.7|7470.2|7467.2|7470.2|7467.2|7468.2|7465.2|17
1636377600000|2021-11-08 13:20:00|7469.7|7466.7|7471.2|7468.2|7471.2|7468.2|7469.7|7466.7|10
1636377900000|2021-11-08 13:25:00|7470.7|7467.7|7469.2|7466.2|7470.7|7467.7|7469.2|7466.2|7
1636378200000|2021-11-08 13:30:00|7469.7|7466.7|7468.2|7465.2|7470.2|7467.2|7468.2|7465.2|18
1636378500000|2021-11-08 13:35:00|7468.7|7465.7|7470.7|7467.7|7471.2|7468.2|7468.7|7465.7|20
1636378800000|2021-11-08 13:40:00|7471.2|7468.2|7474.2|7471.2|7474.2|7471.2|7470.7|7467.7|75
1636379100000|2021-11-08 13:45:00|7473.7|7470.7|7475.2|7472.2|7476.2|7473.2|7473.2|7470.2|39
1636379400000|2021-11-08 13:50:00|7475.7|7472.7|7475.2|7472.2|7476.2|7473.2|7475.2|7472.2|14
1636379700000|2021-11-08 13:55:00|7474.7|7471.7|7473.2|7470.2|7475.2|7472.2|7472.2|7469.2|41
1636380000000|2021-11-08 14:00:00|7472.7|7469.7|7471.2|7468.2|7473.2|7470.2|7469.7|7466.7|69
1636380300000|2021-11-08 14:05:00|7471.7|7468.7|7471.2|7468.2|7472.2|7469.2|7470.2|7467.2|25
1636380600000|2021-11-08 14:10:00|7471.7|7468.7|7472.7|7469.7|7473.2|7470.2|7471.2|7468.2|26
1636380900000|2021-11-08 14:15:00|7472.2|7469.2|7470.2|7467.2|7473.2|7470.2|7469.7|7466.7|21
1636381200000|2021-11-08 14:20:00|7469.7|7466.7|7473.2|7470.2|7473.2|7470.2|7469.7|7466.7|28
1636381500000|2021-11-08 14:25:00|7472.7|7469.7|7471.7|7468.7|7473.2|7470.2|7470.7|7467.7|25
1636381800000|2021-11-08 14:30:00|7471.2|7468.2|7472.2|7469.2|7473.7|7470.7|7470.2|7467.2|114
1636382100000|2021-11-08 14:35:00|7471.7|7468.7|7470.7|7467.7|7472.2|7469.2|7468.2|7465.2|111
1636382400000|2021-11-08 14:40:00|7471.2|7468.2|7470.7|7467.7|7472.2|7469.2|7470.2|7467.2|32
1636382700000|2021-11-08 14:45:00|7471.2|7468.2|7468.7|7465.7|7471.2|7468.2|7467.7|7464.7|74
1636383000000|2021-11-08 14:50:00|7469.2|7466.2|7469.2|7466.2|7470.2|7467.2|7467.2|7464.2|54
1636383300000|2021-11-08 14:55:00|7469.7|7466.7|7471.2|7468.2|7471.2|7468.2|7467.2|7464.2|45
1636383600000|2021-11-08 15:00:00|7471.7|7468.7|7468.2|7465.2|7472.2|7469.2|7467.2|7464.2|33
1636383900000|2021-11-08 15:05:00|7468.7|7465.7|7467.2|7464.2|7469.2|7466.2|7466.2|7463.2|67
1636384200000|2021-11-08 15:10:00|7467.7|7464.7|7467.2|7464.2|7469.2|7466.2|7467.2|7464.2|44
1636384500000|2021-11-08 15:15:00|7467.7|7464.7|7470.7|7467.7|7472.2|7469.2|7467.2|7464.2|39
1636384800000|2021-11-08 15:20:00|7471.2|7468.2|7472.2|7469.2|7473.2|7470.2|7471.2|7468.2|23
1636385100000|2021-11-08 15:25:00|7471.7|7468.7|7470.2|7467.2|7474.2|7471.2|7470.2|7467.2|23
1636385400000|2021-11-08 15:30:00|7469.7|7466.7|7473.7|7470.7|7474.2|7471.2|7468.7|7465.7|53
1636385700000|2021-11-08 15:35:00|7473.2|7470.2|7470.7|7467.7|7475.2|7472.2|7470.2|7467.2|87
1636386000000|2021-11-08 15:40:00|7471.2|7468.2|7471.7|7468.7|7473.2|7470.2|7465.7|7462.7|170
1636386300000|2021-11-08 15:45:00|7471.2|7468.2|7471.2|7468.2|7472.2|7469.2|7469.7|7466.7|60
1636386600000|2021-11-08 15:50:00|7470.7|7467.7|7471.7|7468.7|7473.2|7470.2|7470.2|7467.2|37
1636386900000|2021-11-08 15:55:00|7471.2|7468.2|7472.2|7469.2|7473.7|7470.7|7470.2|7467.2|41
1636387200000|2021-11-08 16:00:00|7473.2|7470.2|7472.7|7469.7|7475.2|7472.2|7471.2|7468.2|40
1636387500000|2021-11-08 16:05:00|7472.2|7469.2|7471.2|7468.2|7473.2|7470.2|7470.2|7467.2|18
1636387800000|2021-11-08 16:10:00|7470.7|7467.7|7470.2|7467.2|7472.2|7469.2|7470.2|7467.2|34
1636388100000|2021-11-08 16:15:00|7469.2|7466.2|7471.2|7468.2|7471.2|7468.2|7468.2|7465.2|50
1636388400000|2021-11-08 16:20:00|7470.7|7467.7|7470.2|7467.2|7471.2|7468.2|7469.2|7466.2|25
1636388700000|2021-11-08 16:25:00|7470.7|7467.7|7472.2|7469.2|7473.2|7470.2|7470.2|7467.2|13
1636389000000|2021-11-08 16:30:00|7471.7|7468.7|7471.2|7468.2|7472.2|7469.2|7470.2|7467.2|42
1636389300000|2021-11-08 16:35:00|7470.7|7467.7|7469.2|7466.2|7471.7|7468.7|7467.7|7464.7|88
1636389600000|2021-11-08 16:40:00|7468.7|7465.7|7468.2|7465.2|7470.2|7467.2|7467.7|7464.7|88
1636389900000|2021-11-08 16:45:00|7467.7|7464.7|7464.7|7461.7|7468.2|7465.2|7464.7|7461.7|45
1636390200000|2021-11-08 16:50:00|7465.2|7462.2|7467.7|7464.7|7467.7|7464.7|7465.2|7462.2|26
1636390500000|2021-11-08 16:55:00|7467.2|7464.2|7465.2|7462.2|7467.7|7464.7|7464.2|7461.2|11
1636390800000|2021-11-08 17:00:00|7465.7|7462.7|7462.7|7459.7|7467.2|7464.2|7462.7|7459.7|23
1636391100000|2021-11-08 17:05:00|7463.2|7460.2|7464.2|7461.2|7464.7|7461.7|7463.2|7460.2|8
1636391400000|2021-11-08 17:10:00|7464.7|7461.7|7464.2|7461.2|7465.2|7462.2|7463.2|7460.2|17
1636391700000|2021-11-08 17:15:00|7463.7|7460.7|7464.7|7461.7|7465.2|7462.2|7462.7|7459.7|15
1636392000000|2021-11-08 17:20:00|7464.2|7461.2|7465.2|7462.2|7466.2|7463.2|7464.2|7461.2|10
1636392300000|2021-11-08 17:25:00|7465.7|7462.7|7466.2|7463.2|7466.2|7463.2|7465.2|7462.2|6
1636392600000|2021-11-08 17:30:00|7465.7|7462.7|7468.2|7465.2|7468.2|7465.2|7464.7|7461.7|13
1636392900000|2021-11-08 17:35:00|7467.7|7464.7|7466.2|7463.2|7468.2|7465.2|7465.2|7462.2|11
1636393200000|2021-11-08 17:40:00|7465.7|7462.7|7466.7|7463.7|7467.2|7464.2|7465.2|7462.2|7
1636393500000|2021-11-08 17:45:00|7467.2|7464.2|7465.2|7462.2|7467.2|7464.2|7465.2|7462.2|7
1636393800000|2021-11-08 17:50:00|7464.7|7461.7|7464.7|7461.7|7465.2|7462.2|7463.7|7460.7|22
1636394100000|2021-11-08 17:55:00|7465.2|7462.2|7465.7|7462.7|7465.7|7462.7|7463.2|7460.2|12
1636394400000|2021-11-08 18:00:00|7466.2|7463.2|7465.2|7462.2|7466.7|7463.7|7464.2|7461.2|37
1636394700000|2021-11-08 18:05:00|7465.7|7462.7|7465.2|7462.2|7467.2|7464.2|7465.2|7462.2|8
1636395000000|2021-11-08 18:10:00|7464.7|7461.7|7466.2|7463.2|7467.2|7464.2|7464.7|7461.7|2
1636395300000|2021-11-08 18:15:00|7465.7|7462.7|7466.2|7463.2|7466.2|7463.2|7465.2|7462.2|8
1636395600000|2021-11-08 18:20:00|7466.7|7463.7|7468.2|7465.2|7468.2|7465.2|7466.2|7463.2|12
1636395900000|2021-11-08 18:25:00|7467.7|7464.7|7467.2|7464.2|7468.2|7465.2|7467.2|7464.2|8
1636396200000|2021-11-08 18:30:00|7467.7|7464.7|7465.7|7462.7|7468.2|7465.2|7465.7|7462.7|20
1636396500000|2021-11-08 18:35:00|7465.2|7462.2|7466.2|7463.2|7467.2|7464.2|7465.2|7462.2|5
1636396800000|2021-11-08 18:40:00|7465.7|7462.7|7467.2|7464.2|7467.2|7464.2|7465.7|7462.7|3
1636397100000|2021-11-08 18:45:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7466.2|7463.2|3
1636397400000|2021-11-08 18:50:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7466.7|7463.7|2
1636397700000|2021-11-08 18:55:00|7466.7|7463.7|7466.7|7463.7|7467.2|7464.2|7466.2|7463.2|18
1636398000000|2021-11-08 19:00:00|7467.2|7464.2|7468.7|7465.7|7470.2|7467.2|7466.7|7463.7|26
1636398300000|2021-11-08 19:05:00|7468.2|7465.2|7468.7|7465.7|7469.2|7466.2|7468.2|7465.2|9
1636398600000|2021-11-08 19:10:00|7468.2|7465.2|7466.2|7463.2|7468.2|7465.2|7465.2|7462.2|17
1636398900000|2021-11-08 19:15:00|7465.7|7462.7|7466.2|7463.2|7467.2|7464.2|7465.7|7462.7|14
1636399200000|2021-11-08 19:20:00|7465.7|7462.7|7464.2|7461.2|7466.2|7463.2|7463.2|7460.2|13
1636399500000|2021-11-08 19:25:00|7463.7|7460.7|7464.2|7461.2|7464.2|7461.2|7463.2|7460.2|16
1636399800000|2021-11-08 19:30:00|7464.7|7461.7|7465.2|7462.2|7466.2|7463.2|7464.2|7461.2|41
1636400100000|2021-11-08 19:35:00|7464.7|7461.7|7464.7|7461.7|7465.2|7462.2|7464.2|7461.2|13
1636400400000|2021-11-08 19:40:00|7465.2|7462.2|7465.2|7462.2|7465.2|7462.2|7464.2|7461.2|4
1636400700000|2021-11-08 19:45:00|7464.7|7461.7|7466.2|7463.2|7466.2|7463.2|7464.7|7461.7|28
1636401000000|2021-11-08 19:50:00|7465.7|7462.7|7465.2|7462.2|7466.2|7463.2|7464.7|7461.7|9
1636401300000|2021-11-08 19:55:00|7464.7|7461.7|7467.2|7464.2|7467.2|7464.2|7464.7|7461.7|48
1636401600000|2021-11-08 20:00:00|7467.1|7463.1|7466.2|7462.2|7467.1|7463.1|7464.4|7460.4|8
1636401900000|2021-11-08 20:05:00|7466.4|7462.4|7464.9|7460.9|7466.9|7462.9|7462.4|7458.4|12
1636402200000|2021-11-08 20:10:00|7464.7|7460.7|7464.2|7460.2|7465.4|7461.4|7461.6|7457.6|21
1636402500000|2021-11-08 20:15:00|7464.3|7460.3|7463.7|7459.7|7465.1|7461.1|7462.7|7458.7|28
1636402800000|2021-11-08 20:20:00|7463.9|7459.9|7463.5|7459.5|7466.3|7462.3|7463.1|7459.1|15
1636403100000|2021-11-08 20:25:00|7463.9|7459.9|7461.6|7457.6|7464.2|7460.2|7458.4|7454.4|28
1636403400000|2021-11-08 20:30:00|7461.7|7457.7|7463|7459|7463.8|7459.8|7460.3|7456.3|7
1636403700000|2021-11-08 20:35:00|7462.7|7458.7|7464|7460|7465.2|7461.2|7462.2|7458.2|5
1636404000000|2021-11-08 20:40:00|7463.7|7459.7|7458.3|7454.3|7463.7|7459.7|7457.6|7453.6|6
1636404300000|2021-11-08 20:45:00|7457.9|7453.9|7456|7452|7458.6|7454.6|7454|7450|19
1636404600000|2021-11-08 20:50:00|7456.4|7452.4|7463.4|7459.4|7465.9|7461.9|7456.4|7452.4|26
1636404900000|2021-11-08 20:55:00|7463.7|7459.7|7460.6|7456.6|7463.7|7459.7|7459|7455|119
1636405200000|2021-11-08 21:00:00|7461.4|7457.4|7456.8|7452.8|7463.3|7459.3|7452.1|7448.1|0
1636405500000|2021-11-08 21:05:00|7457.2|7453.2|7458.4|7454.4|7458.8|7454.8|7456.4|7452.4|0
1636405800000|2021-11-08 21:10:00|7458.8|7454.8|7461.3|7457.3|7462.1|7458.1|7457.6|7453.6|0
1636406100000|2021-11-08 21:15:00|7460.9|7456.9|7457.3|7453.3|7460.9|7456.9|7457.3|7453.3|0
1636406400000|2021-11-08 21:20:00|7456.9|7452.9|7458.4|7454.4|7458.8|7454.8|7456.9|7452.9|0
1636406700000|2021-11-08 21:25:00|7458|7454|7457.6|7453.6|7459.2|7455.2|7457.6|7453.6|0
1636407000000|2021-11-08 21:30:00|7458|7454|7459|7455|7460.2|7456.2|7457.6|7453.6|0
1636407300000|2021-11-08 21:35:00|7458.8|7454.8|7458.4|7454.4|7459|7455|7458|7454|0
1636407600000|2021-11-08 21:40:00|7458.8|7454.8|7459.6|7455.6|7460.4|7456.4|7458.8|7454.8|0
1636407900000|2021-11-08 21:45:00|7460|7456|7459.3|7455.3|7460.5|7456.5|7458.9|7454.9|0
1636408200000|2021-11-08 21:50:00|7459.7|7455.7|7460.9|7456.9|7461.3|7457.3|7459.7|7455.7|0
1636408500000|2021-11-08 21:55:00|7460.5|7456.5|7460.3|7456.3|7461.3|7457.3|7459.6|7455.6|0
1636408800000|2021-11-08 22:00:00|7460.2|7456.2|7460.2|7456.2|7460.5|7456.5|7460.1|7456.1|0
1636409100000|2021-11-08 22:05:00|7459.9|7455.9|7460.3|7456.3|7461.4|7457.4|7459.8|7455.8|0
1636409400000|2021-11-08 22:10:00|7460.5|7456.5|7460.3|7456.3|7460.5|7456.5|7460.3|7456.3|0
1636409700000|2021-11-08 22:15:00|7460.2|7456.2|7460.6|7456.6|7460.6|7456.6|7460.2|7456.2|0
1636410000000|2021-11-08 22:20:00|7460.7|7456.7|7460.7|7456.7|7460.7|7456.7|7460.3|7456.3|0
1636410300000|2021-11-08 22:25:00|7460.8|7456.8|7460.5|7456.5|7461.1|7457.1|7460.5|7456.5|0
1636410600000|2021-11-08 22:30:00|7460.4|7456.4|7460.9|7456.9|7460.9|7456.9|7460.4|7456.4|0
1636410900000|2021-11-08 22:35:00|7460.8|7456.8|7460.6|7456.6|7460.9|7456.9|7460.6|7456.6|0
1636411200000|2021-11-08 22:40:00|7460.7|7456.7|7460.8|7456.8|7460.8|7456.8|7460.6|7456.6|0
1636411500000|2021-11-08 22:45:00|7460.7|7456.7|7464.9|7460.9|7464.9|7460.9|7460.7|7456.7|0
1636411800000|2021-11-08 22:50:00|7459.2|7457.2|7456.7|7454.7|7463.7|7461.7|7455.7|7453.7|280
1636412100000|2021-11-08 22:55:00|7455.7|7453.7|7450.7|7448.7|7455.7|7453.7|7442.7|7440.7|239
1636412400000|2021-11-08 23:00:00|7452.7|7450.7|7457.7|7456.7|7460.2|7459.2|7451.7|7450.7|341
1636412700000|2021-11-08 23:05:00|7458.2|7457.2|7458.2|7457.2|7461.2|7460.2|7457.2|7456.2|106
1636413000000|2021-11-08 23:10:00|7459.7|7458.7|7452.2|7451.2|7459.7|7458.7|7452.2|7451.2|256
1636413300000|2021-11-08 23:15:00|7452.7|7451.7|7448.2|7447.2|7456.7|7455.7|7448.2|7447.2|291
1636413600000|2021-11-08 23:20:00|7447.2|7446.2|7450.7|7449.7|7453.2|7452.2|7443.2|7442.2|289
1636413900000|2021-11-08 23:25:00|7450.2|7449.2|7454.7|7453.7|7456.2|7455.2|7448.7|7447.7|217
1636414200000|2021-11-08 23:30:00|7455.2|7454.2|7458.2|7457.2|7460.2|7459.2|7453.2|7452.2|155
1636414500000|2021-11-08 23:35:00|7458.7|7457.7|7463.2|7462.2|7463.2|7462.2|7457.7|7456.7|147
1636414800000|2021-11-08 23:40:00|7464.2|7463.2|7463.2|7462.2|7468.2|7467.2|7461.7|7460.7|282
1636415100000|2021-11-08 23:45:00|7464.2|7463.2|7467.2|7466.2|7467.2|7466.2|7463.2|7462.2|119
1636415400000|2021-11-08 23:50:00|7466.7|7465.7|7465.2|7464.2|7468.2|7467.2|7463.2|7462.2|150
1636415700000|2021-11-08 23:55:00|7464.7|7463.7|7461.7|7460.7|7466.2|7465.2|7460.2|7459.2|117
1636416000000|2021-11-09 00:00:00|7462.2|7461.2|7461.2|7460.2|7463.2|7462.2|7457.2|7456.2|284
1636416300000|2021-11-09 00:05:00|7461.7|7460.7|7467.7|7466.7|7469.2|7468.2|7461.7|7460.7|263
1636416600000|2021-11-09 00:10:00|7468.2|7467.2|7467.7|7466.7|7468.2|7467.2|7466.2|7465.2|129
1636416900000|2021-11-09 00:15:00|7467.2|7466.2|7462.2|7461.2|7468.7|7467.7|7461.2|7460.2|263
1636417200000|2021-11-09 00:20:00|7462.7|7461.7|7467.2|7466.2|7470.2|7469.2|7462.7|7461.7|190
1636417500000|2021-11-09 00:25:00|7466.7|7465.7|7465.2|7464.2|7468.2|7467.2|7465.2|7464.2|119
1636417800000|2021-11-09 00:30:00|7465.7|7464.7|7452.7|7451.7|7466.2|7465.2|7451.7|7450.7|407
1636418100000|2021-11-09 00:35:00|7453.2|7452.2|7443.7|7442.7|7453.7|7452.7|7443.2|7442.2|360
1636418400000|2021-11-09 00:40:00|7444.2|7443.2|7435.2|7434.2|7444.2|7443.2|7432.2|7431.2|606
1636418700000|2021-11-09 00:45:00|7434.7|7433.7|7443.7|7442.7|7445.2|7444.2|7434.2|7433.2|269
1636419000000|2021-11-09 00:50:00|7443.2|7442.2|7440.2|7439.2|7443.2|7442.2|7439.2|7438.2|182
1636419300000|2021-11-09 00:55:00|7440.7|7439.7|7435.2|7434.2|7442.2|7441.2|7433.2|7432.2|356
1636419600000|2021-11-09 01:00:00|7434.7|7433.7|7436.2|7435.2|7439.2|7438.2|7434.2|7433.2|310
1636419900000|2021-11-09 01:05:00|7435.7|7434.7|7438.2|7437.2|7439.2|7438.2|7434.2|7433.2|120
1636420200000|2021-11-09 01:10:00|7438.7|7437.7|7444.2|7443.2|7444.2|7443.2|7438.2|7437.2|189
1636420500000|2021-11-09 01:15:00|7445.2|7444.2|7445.7|7444.7|7446.2|7445.2|7442.2|7441.2|164
1636420800000|2021-11-09 01:20:00|7446.2|7445.2|7446.2|7445.2|7446.2|7445.2|7441.2|7440.2|65
1636421100000|2021-11-09 01:25:00|7445.7|7444.7|7444.2|7443.2|7449.2|7448.2|7444.2|7443.2|151
1636421400000|2021-11-09 01:30:00|7444.7|7443.7|7438.2|7437.2|7444.7|7443.7|7435.2|7434.2|278
1636421700000|2021-11-09 01:35:00|7438.7|7437.7|7448.2|7447.2|7448.2|7447.2|7437.2|7436.2|215
1636422000000|2021-11-09 01:40:00|7448.7|7447.7|7456.2|7455.2|7456.2|7455.2|7448.7|7447.7|261
1636422300000|2021-11-09 01:45:00|7455.7|7454.7|7449.2|7448.2|7455.7|7454.7|7449.2|7448.2|196
1636422600000|2021-11-09 01:50:00|7449.7|7448.7|7450.2|7449.2|7453.2|7452.2|7449.2|7448.2|109
1636422900000|2021-11-09 01:55:00|7450.7|7449.7|7451.7|7450.7|7452.2|7451.2|7448.2|7447.2|112
1636423200000|2021-11-09 02:00:00|7451.2|7450.2|7451.7|7450.7|7453.2|7452.2|7449.7|7448.7|184
1636423500000|2021-11-09 02:05:00|7451.2|7450.2|7456.2|7455.2|7457.2|7456.2|7451.2|7450.2|187
1636423800000|2021-11-09 02:10:00|7456.7|7455.7|7455.2|7454.2|7458.7|7457.7|7453.2|7452.2|223
1636424100000|2021-11-09 02:15:00|7455.7|7454.7|7457.7|7456.7|7458.2|7457.2|7455.2|7454.2|75
1636424400000|2021-11-09 02:20:00|7457.2|7456.2|7455.2|7454.2|7458.2|7457.2|7453.2|7452.2|105
1636424700000|2021-11-09 02:25:00|7454.2|7453.2|7456.2|7455.2|7457.2|7456.2|7454.2|7453.2|70
1636425000000|2021-11-09 02:30:00|7455.7|7454.7|7456.2|7455.2|7458.2|7457.2|7455.2|7454.2|96
1636425300000|2021-11-09 02:35:00|7456.7|7455.7|7458.2|7457.2|7458.2|7457.2|7455.2|7454.2|101
1636425600000|2021-11-09 02:40:00|7457.2|7456.2|7456.2|7455.2|7458.2|7457.2|7455.2|7454.2|101
1636425900000|2021-11-09 02:45:00|7455.7|7454.7|7460.2|7459.2|7460.2|7459.2|7455.2|7454.2|182
1636426200000|2021-11-09 02:50:00|7459.2|7458.2|7461.2|7460.2|7461.7|7460.7|7458.2|7457.2|165
1636426500000|2021-11-09 02:55:00|7461.7|7460.7|7461.2|7460.2|7462.2|7461.2|7459.2|7458.2|126
1636426800000|2021-11-09 03:00:00|7461.7|7460.7|7462.2|7461.2|7462.2|7461.2|7459.2|7458.2|132
1636427100000|2021-11-09 03:05:00|7461.2|7460.2|7458.2|7457.2|7461.7|7460.7|7457.2|7456.2|150
1636427400000|2021-11-09 03:10:00|7459.2|7458.2|7463.2|7462.2|7463.2|7462.2|7459.2|7458.2|177
1636427700000|2021-11-09 03:15:00|7462.7|7461.7|7462.2|7461.2|7465.2|7464.2|7462.2|7461.2|226
1636428000000|2021-11-09 03:20:00|7461.7|7460.7|7461.7|7460.7|7462.2|7461.2|7458.2|7457.2|172
1636428300000|2021-11-09 03:25:00|7462.2|7461.2|7459.2|7458.2|7462.2|7461.2|7458.2|7457.2|93
1636428600000|2021-11-09 03:30:00|7458.7|7457.7|7456.2|7455.2|7460.2|7459.2|7455.2|7454.2|149
1636428900000|2021-11-09 03:35:00|7456.7|7455.7|7454.2|7453.2|7457.2|7456.2|7452.2|7451.2|171
1636429200000|2021-11-09 03:40:00|7455.2|7454.2|7450.2|7449.2|7455.2|7454.2|7450.2|7449.2|143
1636429500000|2021-11-09 03:45:00|7449.7|7448.7|7448.2|7447.2|7450.2|7449.2|7446.2|7445.2|183
1636429800000|2021-11-09 03:50:00|7448.7|7447.7|7444.2|7443.2|7448.7|7447.7|7444.2|7443.2|175
1636430100000|2021-11-09 03:55:00|7444.7|7443.7|7443.2|7442.2|7447.2|7446.2|7443.2|7442.2|124
1636430400000|2021-11-09 04:00:00|7442.7|7441.7|7443.2|7442.2|7444.2|7443.2|7441.7|7440.7|165
1636430700000|2021-11-09 04:05:00|7442.7|7441.7|7439.2|7438.2|7442.7|7441.7|7439.2|7438.2|199
1636431000000|2021-11-09 04:10:00|7438.2|7437.2|7439.7|7438.7|7440.2|7439.2|7438.2|7437.2|259
1636431300000|2021-11-09 04:15:00|7440.2|7439.2|7437.2|7436.2|7440.2|7439.2|7437.2|7436.2|155
1636431600000|2021-11-09 04:20:00|7436.7|7435.7|7439.2|7438.2|7440.2|7439.2|7435.2|7434.2|355
1636431900000|2021-11-09 04:25:00|7439.7|7438.7|7439.2|7438.2|7440.2|7439.2|7438.2|7437.2|115
1636432200000|2021-11-09 04:30:00|7440.2|7439.2|7444.2|7443.2|7449.2|7448.2|7440.2|7439.2|478
1636432500000|2021-11-09 04:35:00|7443.7|7442.7|7442.2|7441.2|7444.2|7443.2|7441.2|7440.2|130
1636432800000|2021-11-09 04:40:00|7441.7|7440.7|7444.2|7443.2|7445.2|7444.2|7441.2|7440.2|138
1636433100000|2021-11-09 04:45:00|7443.7|7442.7|7445.2|7444.2|7445.2|7444.2|7442.2|7441.2|160
1636433400000|2021-11-09 04:50:00|7445.7|7444.7|7445.2|7444.2|7446.2|7445.2|7442.2|7441.2|334
1636433700000|2021-11-09 04:55:00|7444.2|7443.2|7443.2|7442.2|7445.2|7444.2|7442.7|7441.7|266
1636434000000|2021-11-09 05:00:00|7443.6|7441.6|7442.6|7440.6|7446.6|7444.6|7441.6|7439.6|489
1636434300000|2021-11-09 05:05:00|7443.1|7441.1|7434.6|7432.6|7443.6|7441.6|7432.6|7430.6|1737
1636434600000|2021-11-09 05:10:00|7433.6|7431.6|7434.6|7432.6|7434.6|7432.6|7430.6|7428.6|982
1636434900000|2021-11-09 05:15:00|7434.1|7432.1|7435.6|7433.6|7436.6|7434.6|7433.1|7431.1|278
1636435200000|2021-11-09 05:20:00|7435.1|7433.1|7430.6|7428.6|7435.6|7433.6|7428.6|7426.6|539
1636435500000|2021-11-09 05:25:00|7429.6|7427.6|7429.6|7427.6|7430.6|7428.6|7427.6|7425.6|589
1636435800000|2021-11-09 05:30:00|7430.9|7426.9|7430.6|7426.6|7431.4|7427.4|7430.4|7426.4|0
1636436100000|2021-11-09 05:35:00|7430.5|7426.5|7433.8|7429.8|7433.8|7429.8|7430.5|7426.5|0
1636436400000|2021-11-09 05:40:00|7434.5|7430.5|7436.2|7432.2|7436.9|7432.9|7434.1|7430.1|0
1636436700000|2021-11-09 05:45:00|7436.3|7432.3|7437.4|7433.4|7438.7|7434.7|7436.3|7432.3|0
1636437000000|2021-11-09 05:50:00|7437.3|7433.3|7436.4|7432.4|7437.3|7433.3|7436.4|7432.4|0
1636437300000|2021-11-09 05:55:00|7436|7432|7436.5|7432.5|7436.9|7432.9|7435.3|7431.3|0
1636437600000|2021-11-09 06:00:00|7437.2|7433.2|7438.5|7434.5|7438.9|7434.9|7437.2|7433.2|0
1636437900000|2021-11-09 06:05:00|7438.3|7434.3|7438.1|7434.1|7438.3|7434.3|7437.6|7433.6|0
1636438200000|2021-11-09 06:10:00|7435.6|7432.6|7433.1|7430.1|7436.1|7433.1|7430.1|7427.1|169
1636438500000|2021-11-09 06:15:00|7434.1|7431.1|7434.1|7431.1|7434.1|7431.1|7433.1|7430.1|46
1636438800000|2021-11-09 06:20:00|7435.1|7432.1|7436.1|7433.1|7436.1|7433.1|7435.1|7432.1|53
1636439100000|2021-11-09 06:25:00|7435.6|7432.6|7436.1|7433.1|7436.1|7433.1|7435.1|7432.1|31
1636439400000|2021-11-09 06:30:00|7436.6|7433.6|7438.1|7435.1|7438.1|7435.1|7436.6|7433.6|25
1636439700000|2021-11-09 06:35:00|7438.6|7435.6|7439.1|7436.1|7439.1|7436.1|7438.1|7435.1|64
1636440000000|2021-11-09 06:40:00|7438.6|7435.6|7438.1|7435.1|7438.6|7435.6|7438.1|7435.1|28
1636440300000|2021-11-09 06:45:00|7437.1|7434.1|7438.1|7435.1|7438.1|7435.1|7437.1|7434.1|66
1636440600000|2021-11-09 06:50:00|7439.1|7436.1|7439.1|7436.1|7439.1|7436.1|7439.1|7436.1|24
1636440900000|2021-11-09 06:55:00|7438.6|7435.6|7440.1|7437.1|7440.1|7437.1|7438.1|7435.1|75
1636441200000|2021-11-09 07:00:00|7439.6|7436.6|7439.6|7436.6|7441.1|7438.1|7439.1|7436.1|120
1636441500000|2021-11-09 07:05:00|7440.1|7437.1|7440.1|7437.1|7441.1|7438.1|7439.1|7436.1|85
1636441800000|2021-11-09 07:10:00|7440.6|7437.6|7441.1|7438.1|7441.1|7438.1|7438.1|7435.1|63
1636442100000|2021-11-09 07:15:00|7440.6|7437.6|7441.1|7438.1|7442.1|7439.1|7440.1|7437.1|52
1636442400000|2021-11-09 07:20:00|7442.1|7439.1|7442.1|7439.1|7443.1|7440.1|7442.1|7439.1|74
1636442700000|2021-11-09 07:25:00|7441.1|7438.1|7443.1|7440.1|7443.1|7440.1|7441.1|7438.1|69
1636443000000|2021-11-09 07:30:00|7443.6|7440.6|7445.1|7442.1|7445.1|7442.1|7443.6|7440.6|15
1636443300000|2021-11-09 07:35:00|7444.6|7441.6|7445.1|7442.1|7445.1|7442.1|7444.1|7441.1|48
1636443600000|2021-11-09 07:40:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7444.1|7441.1|52
1636443900000|2021-11-09 07:45:00|7443.6|7440.6|7444.1|7441.1|7444.1|7441.1|7443.6|7440.6|25
1636444200000|2021-11-09 07:50:00|7444.6|7441.6|7445.1|7442.1|7445.1|7442.1|7444.6|7441.6|24
1636444500000|2021-11-09 07:55:00|7444.6|7441.6|7445.1|7442.1|7446.1|7443.1|7444.6|7441.6|41
1636444800000|2021-11-09 08:00:00|7444.6|7441.6|7442.1|7439.1|7446.1|7443.1|7441.6|7438.6|195
1636445100000|2021-11-09 08:05:00|7443.1|7440.1|7445.1|7442.1|7447.1|7444.1|7442.1|7439.1|63
1636445400000|2021-11-09 08:10:00|7444.6|7441.6|7448.1|7445.1|7448.1|7445.1|7444.1|7441.1|57
1636445700000|2021-11-09 08:15:00|7447.6|7444.6|7449.1|7446.1|7449.1|7446.1|7447.1|7444.1|49
1636446000000|2021-11-09 08:20:00|7450.1|7447.1|7452.1|7449.1|7452.1|7449.1|7449.6|7446.6|118
1636446300000|2021-11-09 08:25:00|7451.6|7448.6|7447.6|7444.6|7452.1|7449.1|7447.1|7444.1|69
1636446600000|2021-11-09 08:30:00|7447.1|7444.1|7449.1|7446.1|7449.1|7446.1|7447.1|7444.1|22
1636446900000|2021-11-09 08:35:00|7448.1|7445.1|7447.1|7444.1|7449.1|7446.1|7447.1|7444.1|81
1636447200000|2021-11-09 08:40:00|7447.6|7444.6|7448.1|7445.1|7448.1|7445.1|7447.1|7444.1|46
1636447500000|2021-11-09 08:45:00|7448.6|7445.6|7450.1|7447.1|7450.1|7447.1|7448.6|7445.6|20
1636447800000|2021-11-09 08:50:00|7449.6|7446.6|7449.1|7446.1|7449.6|7446.6|7449.1|7446.1|16
1636448100000|2021-11-09 08:55:00|7449.6|7446.6|7449.1|7446.1|7450.1|7447.1|7448.1|7445.1|24
1636448400000|2021-11-09 09:00:00|7448.6|7445.6|7451.1|7448.1|7451.1|7448.1|7448.6|7445.6|62
1636448700000|2021-11-09 09:05:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7450.1|7447.1|53
1636449000000|2021-11-09 09:10:00|7450.6|7447.6|7451.1|7448.1|7452.1|7449.1|7450.1|7447.1|28
1636449300000|2021-11-09 09:15:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7450.1|7447.1|38
1636449600000|2021-11-09 09:20:00|7451.1|7448.1|7453.1|7450.1|7454.1|7451.1|7451.1|7448.1|66
1636449900000|2021-11-09 09:25:00|7452.1|7449.1|7453.1|7450.1|7453.1|7450.1|7450.1|7447.1|51
1636450200000|2021-11-09 09:30:00|7453.6|7450.6|7454.1|7451.1|7454.1|7451.1|7453.1|7450.1|18
1636450500000|2021-11-09 09:35:00|7453.6|7450.6|7454.1|7451.1|7455.1|7452.1|7453.1|7450.1|45
1636450800000|2021-11-09 09:40:00|7453.1|7450.1|7453.1|7450.1|7453.1|7450.1|7452.1|7449.1|62
1636451100000|2021-11-09 09:45:00|7454.1|7451.1|7455.1|7452.1|7455.1|7452.1|7453.1|7450.1|22
1636451400000|2021-11-09 09:50:00|7454.1|7451.1|7455.1|7452.1|7456.1|7453.1|7454.1|7451.1|24
1636452000000|2021-11-09 10:00:00|7455.6|7452.6|7454.1|7451.1|7456.1|7453.1|7454.1|7451.1|36
1636452300000|2021-11-09 10:05:00|7454.6|7451.6|7452.1|7449.1|7455.1|7452.1|7451.6|7448.6|161
1636452600000|2021-11-09 10:10:00|7452.6|7449.6|7454.1|7451.1|7455.1|7452.1|7452.1|7449.1|19
1636452900000|2021-11-09 10:15:00|7454.6|7451.6|7456.1|7453.1|7456.1|7453.1|7454.6|7451.6|13
1636453200000|2021-11-09 10:20:00|7456.6|7453.6|7455.1|7452.1|7457.6|7454.6|7455.1|7452.1|21
1636453500000|2021-11-09 10:25:00|7455.6|7452.6|7455.6|7452.6|7455.6|7452.6|7455.1|7452.1|5
1636453800000|2021-11-09 10:30:00|7456.1|7453.1|7455.1|7452.1|7456.1|7453.1|7455.1|7452.1|8
1636454100000|2021-11-09 10:35:00|7454.1|7451.1|7456.1|7453.1|7456.6|7453.6|7454.1|7451.1|11
1636454400000|2021-11-09 10:40:00|7456.6|7453.6|7454.1|7451.1|7457.1|7454.1|7454.1|7451.1|21
1636454700000|2021-11-09 10:45:00|7454.6|7451.6|7457.1|7454.1|7457.1|7454.1|7454.6|7451.6|27
1636455000000|2021-11-09 10:50:00|7457.6|7454.6|7456.6|7453.6|7458.1|7455.1|7456.1|7453.1|58
1636455300000|2021-11-09 10:55:00|7457.1|7454.1|7455.6|7452.6|7457.1|7454.1|7454.1|7451.1|61
1636455600000|2021-11-09 11:00:00|7456.1|7453.1|7455.6|7452.6|7456.1|7453.1|7455.1|7452.1|18
1636455900000|2021-11-09 11:05:00|7455.1|7452.1|7454.1|7451.1|7455.6|7452.6|7454.1|7451.1|9
1636456200000|2021-11-09 11:10:00|7454.6|7451.6|7455.6|7452.6|7455.6|7452.6|7454.1|7451.1|21
1636456500000|2021-11-09 11:15:00|7456.1|7453.1|7458.1|7455.1|7458.1|7455.1|7456.1|7453.1|20
1636456800000|2021-11-09 11:20:00|7458.6|7455.6|7459.1|7456.1|7459.1|7456.1|7458.6|7455.6|8
1636457100000|2021-11-09 11:25:00|7458.1|7455.1|7458.1|7455.1|7458.1|7455.1|7457.1|7454.1|25
1636457400000|2021-11-09 11:30:00|7459.1|7456.1|7457.6|7454.6|7459.1|7456.1|7457.1|7454.1|17
1636457700000|2021-11-09 11:35:00|7458.1|7455.1|7458.1|7455.1|7459.1|7456.1|7458.1|7455.1|7
1636458000000|2021-11-09 11:40:00|7458.6|7455.6|7457.1|7454.1|7458.6|7455.6|7457.1|7454.1|22
1636458300000|2021-11-09 11:45:00|7457.6|7454.6|7459.6|7456.6|7460.1|7457.1|7457.6|7454.6|30
1636458600000|2021-11-09 11:50:00|7460.1|7457.1|7460.1|7457.1|7460.1|7457.1|7459.1|7456.1|5
1636458900000|2021-11-09 11:55:00|7460.6|7457.6|7463.1|7460.1|7463.1|7460.1|7460.6|7457.6|69
1636459200000|2021-11-09 12:00:00|7462.1|7459.1|7462.1|7459.1|7462.6|7459.6|7462.1|7459.1|28
1636459500000|2021-11-09 12:05:00|7462.6|7459.6|7463.1|7460.1|7463.1|7460.1|7462.1|7459.1|5
1636459800000|2021-11-09 12:10:00|7462.6|7459.6|7462.1|7459.1|7464.1|7461.1|7462.1|7459.1|67
1636460100000|2021-11-09 12:15:00|7462.6|7459.6|7461.1|7458.1|7463.1|7460.1|7461.1|7458.1|19
1636460400000|2021-11-09 12:20:00|7461.6|7458.6|7461.1|7458.1|7461.6|7458.6|7460.1|7457.1|21
1636460700000|2021-11-09 12:25:00|7461.6|7458.6|7462.1|7459.1|7463.1|7460.1|7461.1|7458.1|31
1636461000000|2021-11-09 12:30:00|7462.6|7459.6|7462.6|7459.6|7463.6|7460.6|7462.1|7459.1|45
1636461300000|2021-11-09 12:35:00|7462.1|7459.1|7461.1|7458.1|7462.6|7459.6|7460.1|7457.1|45
1636461600000|2021-11-09 12:40:00|7461.6|7458.6|7461.1|7458.1|7461.6|7458.6|7460.6|7457.6|25
1636461900000|2021-11-09 12:45:00|7460.6|7457.6|7461.1|7458.1|7461.1|7458.1|7459.1|7456.1|235
1636462200000|2021-11-09 12:50:00|7461.6|7458.6|7463.1|7460.1|7463.1|7460.1|7461.1|7458.1|36
1636462500000|2021-11-09 12:55:00|7463.6|7460.6|7463.1|7460.1|7464.1|7461.1|7463.1|7460.1|30
1636462800000|2021-11-09 13:00:00|7464.1|7461.1|7463.1|7460.1|7465.1|7462.1|7463.1|7460.1|75
1636463100000|2021-11-09 13:05:00|7463.6|7460.6|7466.1|7463.1|7467.1|7464.1|7463.6|7460.6|48
1636463400000|2021-11-09 13:10:00|7466.6|7463.6|7464.1|7461.1|7467.1|7464.1|7464.1|7461.1|66
1636463700000|2021-11-09 13:15:00|7463.6|7460.6|7467.6|7464.6|7467.6|7464.6|7463.1|7460.1|47
1636464000000|2021-11-09 13:20:00|7467.1|7464.1|7464.1|7461.1|7468.1|7465.1|7464.1|7461.1|32
1636464300000|2021-11-09 13:25:00|7464.6|7461.6|7463.1|7460.1|7464.6|7461.6|7463.1|7460.1|13
1636464600000|2021-11-09 13:30:00|7463.6|7460.6|7462.1|7459.1|7465.1|7462.1|7461.6|7458.6|50
1636464900000|2021-11-09 13:35:00|7462.6|7459.6|7464.1|7461.1|7464.1|7461.1|7462.1|7459.1|56
1636465200000|2021-11-09 13:40:00|7463.6|7460.6|7464.1|7461.1|7465.1|7462.1|7463.1|7460.1|37
1636465500000|2021-11-09 13:45:00|7464.6|7461.6|7465.1|7462.1|7465.6|7462.6|7464.6|7461.6|24
1636465800000|2021-11-09 13:50:00|7464.1|7461.1|7463.1|7460.1|7464.1|7461.1|7463.1|7460.1|12
1636466100000|2021-11-09 13:55:00|7462.6|7459.6|7461.1|7458.1|7463.6|7460.6|7461.1|7458.1|80
1636466400000|2021-11-09 14:00:00|7461.6|7458.6|7463.1|7460.1|7464.1|7461.1|7461.6|7458.6|24
1636466700000|2021-11-09 14:05:00|7462.6|7459.6|7464.1|7461.1|7464.1|7461.1|7462.6|7459.6|10
1636467000000|2021-11-09 14:10:00|7464.6|7461.6|7465.1|7462.1|7465.1|7462.1|7464.1|7461.1|23
1636467300000|2021-11-09 14:15:00|7465.6|7462.6|7465.1|7462.1|7466.1|7463.1|7464.1|7461.1|26
1636467600000|2021-11-09 14:20:00|7464.1|7461.1|7464.1|7461.1|7465.1|7462.1|7464.1|7461.1|21
1636467900000|2021-11-09 14:25:00|7465.1|7462.1|7463.6|7460.6|7466.1|7463.1|7463.1|7460.1|50
1636468200000|2021-11-09 14:30:00|7463.1|7460.1|7466.1|7463.1|7467.1|7464.1|7462.1|7459.1|126
1636468500000|2021-11-09 14:35:00|7465.1|7462.1|7463.1|7460.1|7466.1|7463.1|7462.1|7459.1|82
1636468800000|2021-11-09 14:40:00|7463.6|7460.6|7461.1|7458.1|7466.1|7463.1|7461.1|7458.1|100
1636469100000|2021-11-09 14:45:00|7460.6|7457.6|7459.1|7456.1|7462.1|7459.1|7458.1|7455.1|358
1636469400000|2021-11-09 14:50:00|7460.1|7457.1|7455.1|7452.1|7461.1|7458.1|7453.1|7450.1|175
1636469700000|2021-11-09 14:55:00|7454.6|7451.6|7444.6|7441.6|7456.1|7453.1|7442.6|7439.6|186
1636470000000|2021-11-09 15:00:00|7445.1|7442.1|7444.1|7441.1|7448.6|7445.6|7443.1|7440.1|196
1636470300000|2021-11-09 15:05:00|7443.6|7440.6|7446.6|7443.6|7449.1|7446.1|7443.1|7440.1|197
1636470600000|2021-11-09 15:10:00|7446.1|7443.1|7453.1|7450.1|7453.1|7450.1|7445.6|7442.6|212
1636470900000|2021-11-09 15:15:00|7452.6|7449.6|7453.1|7450.1|7457.1|7454.1|7451.1|7448.1|155
1636471200000|2021-11-09 15:20:00|7453.6|7450.6|7452.1|7449.1|7455.1|7452.1|7449.1|7446.1|95
1636471500000|2021-11-09 15:25:00|7452.6|7449.6|7458.1|7455.1|7458.1|7455.1|7452.1|7449.1|165
1636471800000|2021-11-09 15:30:00|7458.6|7455.6|7462.1|7459.1|7463.1|7460.1|7458.1|7455.1|105
1636472100000|2021-11-09 15:35:00|7461.6|7458.6|7459.6|7456.6|7463.1|7460.1|7459.1|7456.1|66
1636472400000|2021-11-09 15:40:00|7460.1|7457.1|7465.1|7462.1|7465.1|7462.1|7459.1|7456.1|107
1636472700000|2021-11-09 15:45:00|7464.6|7461.6|7461.1|7458.1|7465.6|7462.6|7461.1|7458.1|56
1636473000000|2021-11-09 15:50:00|7460.6|7457.6|7459.6|7456.6|7462.1|7459.1|7457.1|7454.1|113
1636473300000|2021-11-09 15:55:00|7460.1|7457.1|7456.1|7453.1|7460.1|7457.1|7456.1|7453.1|134
1636473600000|2021-11-09 16:00:00|7455.6|7452.6|7460.1|7457.1|7460.1|7457.1|7455.6|7452.6|114
1636473900000|2021-11-09 16:05:00|7459.6|7456.6|7456.1|7453.1|7460.1|7457.1|7455.6|7452.6|87
1636474200000|2021-11-09 16:10:00|7455.6|7452.6|7452.6|7449.6|7456.1|7453.1|7449.1|7446.1|104
1636474500000|2021-11-09 16:15:00|7452.1|7449.1|7454.1|7451.1|7455.1|7452.1|7450.1|7447.1|48
1636474800000|2021-11-09 16:20:00|7454.6|7451.6|7452.1|7449.1|7456.1|7453.1|7452.1|7449.1|71
1636475100000|2021-11-09 16:25:00|7451.6|7448.6|7453.1|7450.1|7454.1|7451.1|7451.1|7448.1|94
1636475400000|2021-11-09 16:30:00|7452.6|7449.6|7456.1|7453.1|7458.1|7455.1|7452.1|7449.1|64
1636475700000|2021-11-09 16:35:00|7456.6|7453.6|7457.1|7454.1|7459.1|7456.1|7455.6|7452.6|92
1636476000000|2021-11-09 16:40:00|7457.6|7454.6|7461.1|7458.1|7461.1|7458.1|7455.6|7452.6|34
1636476300000|2021-11-09 16:45:00|7460.6|7457.6|7459.1|7456.1|7461.1|7458.1|7458.1|7455.1|31
1636476600000|2021-11-09 16:50:00|7458.6|7455.6|7456.1|7453.1|7459.1|7456.1|7454.6|7451.6|33
1636476900000|2021-11-09 16:55:00|7455.6|7452.6|7454.1|7451.1|7455.6|7452.6|7452.1|7449.1|61
1636477200000|2021-11-09 17:00:00|7453.6|7450.6|7450.1|7447.1|7453.6|7450.6|7450.1|7447.1|52
1636477500000|2021-11-09 17:05:00|7450.6|7447.6|7451.1|7448.1|7452.1|7449.1|7448.6|7445.6|28
1636477800000|2021-11-09 17:10:00|7451.6|7448.6|7454.1|7451.1|7455.1|7452.1|7451.1|7448.1|39
1636478100000|2021-11-09 17:15:00|7454.6|7451.6|7455.1|7452.1|7457.1|7454.1|7454.1|7451.1|29
1636478400000|2021-11-09 17:20:00|7456.1|7453.1|7456.1|7453.1|7456.1|7453.1|7454.1|7451.1|32
1636478700000|2021-11-09 17:25:00|7456.6|7453.6|7454.1|7451.1|7457.1|7454.1|7452.6|7449.6|23
1636479000000|2021-11-09 17:30:00|7453.6|7450.6|7457.1|7454.1|7457.6|7454.6|7453.1|7450.1|27
1636479300000|2021-11-09 17:35:00|7456.6|7453.6|7455.1|7452.1|7457.6|7454.6|7453.1|7450.1|17
1636479600000|2021-11-09 17:40:00|7454.6|7451.6|7457.1|7454.1|7458.1|7455.1|7452.1|7449.1|26
1636479900000|2021-11-09 17:45:00|7457.6|7454.6|7457.1|7454.1|7459.1|7456.1|7455.1|7452.1|27
1636480200000|2021-11-09 17:50:00|7457.6|7454.6|7459.1|7456.1|7459.1|7456.1|7457.1|7454.1|17
1636480500000|2021-11-09 17:55:00|7458.6|7455.6|7456.1|7453.1|7459.1|7456.1|7456.1|7453.1|25
1636480800000|2021-11-09 18:00:00|7456.6|7453.6|7457.1|7454.1|7458.6|7455.6|7456.1|7453.1|37
1636481100000|2021-11-09 18:05:00|7457.6|7454.6|7457.6|7454.6|7458.6|7455.6|7456.1|7453.1|78
1636481400000|2021-11-09 18:10:00|7457.1|7454.1|7455.1|7452.1|7457.1|7454.1|7455.1|7452.1|53
1636481700000|2021-11-09 18:15:00|7455.6|7452.6|7456.1|7453.1|7457.1|7454.1|7455.1|7452.1|63
1636482000000|2021-11-09 18:20:00|7455.6|7452.6|7455.1|7452.1|7456.1|7453.1|7455.1|7452.1|23
1636482300000|2021-11-09 18:25:00|7454.6|7451.6|7452.6|7449.6|7455.1|7452.1|7452.1|7449.1|32
1636482600000|2021-11-09 18:30:00|7453.1|7450.1|7451.1|7448.1|7453.6|7450.6|7451.1|7448.1|81
1636482900000|2021-11-09 18:35:00|7451.6|7448.6|7448.6|7445.6|7451.6|7448.6|7448.1|7445.1|68
1636483200000|2021-11-09 18:40:00|7449.1|7446.1|7449.1|7446.1|7450.1|7447.1|7448.1|7445.1|16
1636483500000|2021-11-09 18:45:00|7449.6|7446.6|7449.1|7446.1|7450.1|7447.1|7447.1|7444.1|27
1636483800000|2021-11-09 18:50:00|7449.6|7446.6|7447.1|7444.1|7450.6|7447.6|7446.1|7443.1|43
1636484100000|2021-11-09 18:55:00|7446.1|7443.1|7447.1|7444.1|7447.1|7444.1|7444.1|7441.1|56
1636484400000|2021-11-09 19:00:00|7446.6|7443.6|7447.1|7444.1|7448.1|7445.1|7445.1|7442.1|24
1636484700000|2021-11-09 19:05:00|7446.6|7443.6|7446.1|7443.1|7449.1|7446.1|7446.1|7443.1|32
1636485000000|2021-11-09 19:10:00|7446.6|7443.6|7447.1|7444.1|7447.1|7444.1|7446.1|7443.1|27
1636485300000|2021-11-09 19:15:00|7448.1|7445.1|7450.1|7447.1|7450.6|7447.6|7447.1|7444.1|37
1636485600000|2021-11-09 19:20:00|7449.6|7446.6|7449.1|7446.1|7450.6|7447.6|7449.1|7446.1|84
1636485900000|2021-11-09 19:25:00|7448.6|7445.6|7448.1|7445.1|7449.1|7446.1|7447.1|7444.1|36
1636486200000|2021-11-09 19:30:00|7447.6|7444.6|7448.1|7445.1|7449.1|7446.1|7447.1|7444.1|32
1636486500000|2021-11-09 19:35:00|7447.6|7444.6|7450.1|7447.1|7450.1|7447.1|7447.6|7444.6|28
1636486800000|2021-11-09 19:40:00|7450.6|7447.6|7449.1|7446.1|7450.6|7447.6|7448.6|7445.6|31
1636487100000|2021-11-09 19:45:00|7449.6|7446.6|7449.1|7446.1|7450.6|7447.6|7449.1|7446.1|52
1636487400000|2021-11-09 19:50:00|7448.6|7445.6|7449.1|7446.1|7449.1|7446.1|7447.1|7444.1|25
1636487700000|2021-11-09 19:55:00|7448.6|7445.6|7450.1|7447.1|7450.1|7447.1|7448.1|7445.1|43
1636488000000|2021-11-09 20:00:00|7451|7447|7449.6|7445.6|7451.5|7447.5|7447.6|7443.6|35
1636488300000|2021-11-09 20:05:00|7449.4|7445.4|7449.8|7445.8|7450.8|7446.8|7445.9|7441.9|16
1636488600000|2021-11-09 20:10:00|7449.4|7445.4|7446|7442|7450.6|7446.6|7445.3|7441.3|25
1636488900000|2021-11-09 20:15:00|7445.9|7441.9|7444.6|7440.6|7449.2|7445.2|7443.8|7439.8|36
1636489200000|2021-11-09 20:20:00|7444.9|7440.9|7449.9|7445.9|7450.1|7446.1|7444.3|7440.3|69
1636489500000|2021-11-09 20:25:00|7449.7|7445.7|7447|7443|7450.1|7446.1|7446.6|7442.6|78
1636489800000|2021-11-09 20:30:00|7447.3|7443.3|7447.1|7443.1|7448.3|7444.3|7443|7439|55
1636490100000|2021-11-09 20:35:00|7446.7|7442.7|7448.3|7444.3|7448.7|7444.7|7444.8|7440.8|26
1636490400000|2021-11-09 20:40:00|7447.9|7443.9|7453.4|7449.4|7454.8|7450.8|7447.9|7443.9|73
1636490700000|2021-11-09 20:45:00|7453.3|7449.3|7449.6|7445.6|7454.6|7450.6|7448.8|7444.8|54
1636491000000|2021-11-09 20:50:00|7450.3|7446.3|7451.2|7447.2|7451.9|7447.9|7448.5|7444.5|43
1636491300000|2021-11-09 20:55:00|7450.9|7446.9|7453.6|7449.6|7457.3|7453.3|7450.1|7446.1|132
1636491600000|2021-11-09 21:00:00|7453.5|7449.5|7449|7445|7454.3|7450.3|7447.8|7443.8|0
1636491900000|2021-11-09 21:05:00|7449.4|7445.4|7449.2|7445.2|7450.6|7446.6|7448|7444|0
1636492200000|2021-11-09 21:10:00|7449.4|7445.4|7449.1|7445.1|7449.4|7445.4|7447.8|7443.8|0
1636492500000|2021-11-09 21:15:00|7449.5|7445.5|7444.8|7440.8|7449.9|7445.9|7444.8|7440.8|0
1636492800000|2021-11-09 21:20:00|7444.9|7440.9|7444.2|7440.2|7444.9|7440.9|7444|7440|0
1636493100000|2021-11-09 21:25:00|7444.1|7440.1|7444.7|7440.7|7446.1|7442.1|7444.1|7440.1|0
1636493400000|2021-11-09 21:30:00|7445.1|7441.1|7442.9|7438.9|7445.1|7441.1|7442.9|7438.9|0
1636493700000|2021-11-09 21:35:00|7443.3|7439.3|7444.1|7440.1|7444.5|7440.5|7443.3|7439.3|0
1636494000000|2021-11-09 21:40:00|7444.5|7440.5|7443.6|7439.6|7444.9|7440.9|7443.6|7439.6|0
1636494300000|2021-11-09 21:45:00|7444|7440|7444.2|7440.2|7444.6|7440.6|7443.8|7439.8|0
1636494600000|2021-11-09 21:50:00|7444.6|7440.6|7444.2|7440.2|7444.6|7440.6|7443.8|7439.8|0
1636494900000|2021-11-09 21:55:00|7444.8|7440.8|7449|7445|7449|7445|7444.8|7440.8|0
1636495200000|2021-11-09 22:00:00|7447.9|7443.9|7449.5|7445.5|7449.5|7445.5|7447.9|7443.9|0
1636495500000|2021-11-09 22:05:00|7449.1|7445.1|7448.8|7444.8|7449.1|7445.1|7448.8|7444.8|0
1636495800000|2021-11-09 22:10:00|7448.7|7444.7|7448.1|7444.1|7448.7|7444.7|7448|7444|0
1636496100000|2021-11-09 22:15:00|7448|7444|7447.5|7443.5|7448|7444|7447.5|7443.5|0
1636496400000|2021-11-09 22:20:00|7447.4|7443.4|7447.3|7443.3|7447.6|7443.6|7446.7|7442.7|0
1636496700000|2021-11-09 22:25:00|7446.9|7442.9|7446.9|7442.9|7447|7443|7446.8|7442.8|0
1636497000000|2021-11-09 22:30:00|7447.1|7443.1|7443.6|7439.6|7447.9|7443.9|7443.6|7439.6|0
1636497300000|2021-11-09 22:35:00|7443.7|7439.7|7443.6|7439.6|7443.7|7439.7|7443.2|7439.2|0
1636497600000|2021-11-09 22:40:00|7443.5|7439.5|7443.5|7439.5|7444.1|7440.1|7443.5|7439.5|0
1636497900000|2021-11-09 22:45:00|7444.1|7440.1|7451.1|7447.1|7451.1|7447.1|7444.1|7440.1|0
1636498200000|2021-11-09 22:50:00|7456.1|7454.1|7434.6|7432.6|7456.1|7454.1|7434.6|7432.6|367
1636498500000|2021-11-09 22:55:00|7434.1|7432.1|7434.6|7432.6|7437.1|7435.1|7424.1|7422.1|280
1636498800000|2021-11-09 23:00:00|7437.6|7435.6|7435.6|7434.6|7445.6|7444.1|7432.1|7431.1|387
1636499100000|2021-11-09 23:05:00|7436.1|7435.1|7437.6|7436.6|7440.6|7439.6|7433.6|7432.6|211
1636499400000|2021-11-09 23:10:00|7438.6|7437.6|7431.1|7430.1|7438.6|7437.6|7431.1|7430.1|238
1636499700000|2021-11-09 23:15:00|7431.6|7430.6|7431.1|7430.1|7433.1|7432.1|7427.1|7426.1|356
1636500000000|2021-11-09 23:20:00|7431.6|7430.6|7437.6|7436.6|7438.1|7437.1|7429.1|7428.1|200
1636500300000|2021-11-09 23:25:00|7437.1|7436.1|7445.1|7444.1|7446.1|7445.1|7437.1|7436.1|164
1636500600000|2021-11-09 23:30:00|7444.6|7443.6|7445.1|7444.1|7450.1|7449.1|7441.6|7440.6|281
1636500900000|2021-11-09 23:35:00|7445.6|7444.6|7445.1|7444.1|7447.6|7446.6|7443.1|7442.1|144
1636501200000|2021-11-09 23:40:00|7444.6|7443.6|7447.1|7446.1|7449.1|7448.1|7444.1|7443.1|96
1636501500000|2021-11-09 23:45:00|7446.6|7445.6|7446.1|7445.1|7448.1|7447.1|7444.1|7443.1|136
1636501800000|2021-11-09 23:50:00|7445.6|7444.6|7436.1|7435.1|7446.1|7445.1|7436.1|7435.1|220
1636502100000|2021-11-09 23:55:00|7436.6|7435.6|7439.1|7438.1|7439.6|7438.6|7434.1|7433.1|215
1636502400000|2021-11-10 00:00:00|7439.6|7438.6|7449.1|7448.1|7450.1|7449.1|7438.1|7437.1|296
1636502700000|2021-11-10 00:05:00|7448.6|7447.6|7450.6|7449.6|7456.1|7455.1|7448.6|7447.6|325
1636503000000|2021-11-10 00:10:00|7451.1|7450.1|7450.1|7449.1|7451.1|7450.1|7446.1|7445.1|196
1636503300000|2021-11-10 00:15:00|7450.6|7449.6|7448.1|7447.1|7452.1|7451.1|7444.6|7443.6|290
1636503600000|2021-11-10 00:20:00|7447.6|7446.6|7442.1|7441.1|7447.6|7446.6|7441.6|7440.6|200
1636503900000|2021-11-10 00:25:00|7441.6|7440.6|7436.1|7435.1|7442.1|7441.1|7434.6|7433.6|209
1636504200000|2021-11-10 00:30:00|7435.6|7434.6|7434.1|7433.1|7435.6|7434.6|7433.1|7432.1|208
1636504500000|2021-11-10 00:35:00|7434.6|7433.6|7434.1|7433.1|7435.1|7434.1|7431.1|7430.1|243
1636504800000|2021-11-10 00:40:00|7433.6|7432.6|7439.1|7438.1|7439.1|7438.1|7433.1|7432.1|172
1636505100000|2021-11-10 00:45:00|7440.1|7439.1|7444.1|7443.1|7449.1|7448.1|7440.1|7439.1|486
1636505400000|2021-11-10 00:50:00|7444.6|7443.6|7446.1|7445.1|7448.1|7447.1|7444.1|7443.1|230
1636505700000|2021-11-10 00:55:00|7447.1|7446.1|7448.1|7447.1|7448.1|7447.1|7445.1|7444.1|176
1636506000000|2021-11-10 01:00:00|7449.1|7448.1|7458.1|7457.1|7461.1|7460.1|7449.1|7448.1|638
1636506300000|2021-11-10 01:05:00|7458.6|7457.6|7456.1|7455.1|7461.1|7460.1|7454.1|7453.1|280
1636506600000|2021-11-10 01:10:00|7457.1|7456.1|7449.1|7448.1|7457.1|7456.1|7449.1|7448.1|205
1636506900000|2021-11-10 01:15:00|7448.6|7447.6|7445.1|7444.1|7451.1|7450.1|7445.1|7444.1|125
1636507200000|2021-11-10 01:20:00|7444.1|7443.1|7442.1|7441.1|7444.1|7443.1|7439.1|7438.1|232
1636507500000|2021-11-10 01:25:00|7441.1|7440.1|7443.1|7442.1|7443.1|7442.1|7438.1|7437.1|281
1636507800000|2021-11-10 01:30:00|7443.6|7442.6|7442.1|7441.1|7444.6|7443.6|7438.1|7437.1|186
1636508100000|2021-11-10 01:35:00|7442.6|7441.6|7440.1|7439.1|7444.1|7443.1|7439.6|7438.6|138
1636508400000|2021-11-10 01:40:00|7439.6|7438.6|7440.1|7439.1|7442.1|7441.1|7439.1|7438.1|213
1636508700000|2021-11-10 01:45:00|7439.1|7438.1|7443.1|7442.1|7445.6|7444.6|7439.1|7438.1|214
1636509000000|2021-11-10 01:50:00|7442.6|7441.6|7445.1|7444.1|7446.1|7445.1|7442.6|7441.6|154
1636509300000|2021-11-10 01:55:00|7445.6|7444.6|7447.6|7446.6|7449.1|7448.1|7443.1|7442.1|201
1636509600000|2021-11-10 02:00:00|7448.1|7447.1|7443.1|7442.1|7448.1|7447.1|7443.1|7442.1|125
1636509900000|2021-11-10 02:05:00|7442.1|7441.1|7439.1|7438.1|7443.1|7442.1|7439.1|7438.1|146
1636510200000|2021-11-10 02:10:00|7438.1|7437.1|7434.1|7433.1|7438.6|7437.6|7433.1|7432.1|236
1636510500000|2021-11-10 02:15:00|7433.6|7432.6|7437.1|7436.1|7438.1|7437.1|7433.1|7432.1|331
1636510800000|2021-11-10 02:20:00|7436.6|7435.6|7440.1|7439.1|7441.1|7440.1|7436.1|7435.1|213
1636511100000|2021-11-10 02:25:00|7441.1|7440.1|7440.1|7439.1|7441.1|7440.1|7438.6|7437.6|218
1636511400000|2021-11-10 02:30:00|7439.6|7438.6|7432.1|7431.1|7439.6|7438.6|7431.1|7430.1|213
1636511700000|2021-11-10 02:35:00|7432.6|7431.6|7429.1|7428.1|7433.1|7432.1|7428.1|7427.1|206
1636512000000|2021-11-10 02:40:00|7430.1|7429.1|7426.1|7425.1|7430.1|7429.1|7426.1|7425.1|216
1636512300000|2021-11-10 02:45:00|7426.6|7425.6|7425.1|7424.1|7428.1|7427.1|7424.6|7423.6|227
1636512600000|2021-11-10 02:50:00|7425.6|7424.6|7428.1|7427.1|7428.1|7427.1|7424.1|7423.1|147
1636512900000|2021-11-10 02:55:00|7428.6|7427.6|7428.1|7427.1|7430.1|7429.1|7427.1|7426.1|154
1636513200000|2021-11-10 03:00:00|7427.6|7426.6|7428.1|7427.1|7428.6|7427.6|7424.1|7423.1|185
1636513500000|2021-11-10 03:05:00|7429.1|7428.1|7427.1|7426.1|7429.1|7428.1|7426.1|7425.1|161
1636513800000|2021-11-10 03:10:00|7428.1|7427.1|7426.1|7425.1|7428.1|7427.1|7425.1|7424.1|149
1636514100000|2021-11-10 03:15:00|7425.6|7424.6|7426.1|7425.1|7427.1|7426.1|7425.1|7424.1|164
1636514400000|2021-11-10 03:20:00|7425.6|7424.6|7425.1|7424.1|7425.6|7424.6|7423.1|7422.1|186
1636514700000|2021-11-10 03:25:00|7425.6|7424.6|7424.1|7423.1|7426.1|7425.1|7424.1|7423.1|142
1636515000000|2021-11-10 03:30:00|7423.6|7422.6|7425.1|7424.1|7425.1|7424.1|7421.6|7420.6|161
1636515300000|2021-11-10 03:35:00|7425.6|7424.6|7421.1|7420.1|7426.6|7425.6|7420.1|7419.1|275
1636515600000|2021-11-10 03:40:00|7421.6|7420.6|7421.1|7420.1|7424.1|7423.1|7421.1|7420.1|117
1636515900000|2021-11-10 03:45:00|7422.1|7421.1|7421.1|7420.1|7422.6|7421.6|7421.1|7420.1|115
1636516200000|2021-11-10 03:50:00|7421.6|7420.6|7417.1|7416.1|7422.1|7421.1|7417.1|7416.1|233
1636516500000|2021-11-10 03:55:00|7417.6|7416.6|7416.1|7415.1|7420.1|7419.1|7416.1|7415.1|294
1636516800000|2021-11-10 04:00:00|7416.6|7415.6|7416.1|7415.1|7418.1|7417.1|7415.1|7414.1|281
1636517100000|2021-11-10 04:05:00|7416.6|7415.6|7414.1|7413.1|7418.1|7417.1|7414.1|7413.1|213
1636517400000|2021-11-10 04:10:00|7414.6|7413.6|7416.1|7415.1|7416.1|7415.1|7414.1|7413.1|191
1636517700000|2021-11-10 04:15:00|7415.1|7414.1|7411.1|7410.1|7415.1|7414.1|7411.1|7410.1|222
1636518000000|2021-11-10 04:20:00|7411.6|7410.6|7412.1|7411.1|7414.1|7413.1|7410.1|7409.1|284
1636518300000|2021-11-10 04:25:00|7411.6|7410.6|7411.1|7410.1|7412.1|7411.1|7409.1|7408.1|294
1636518600000|2021-11-10 04:30:00|7411.6|7410.6|7412.1|7411.1|7412.1|7411.1|7409.1|7408.1|197
1636518900000|2021-11-10 04:35:00|7412.6|7411.6|7411.1|7410.1|7413.1|7412.1|7409.1|7408.1|378
1636519200000|2021-11-10 04:40:00|7411.6|7410.6|7412.1|7411.1|7414.1|7413.1|7411.1|7410.1|143
1636519500000|2021-11-10 04:45:00|7412.6|7411.6|7417.1|7416.1|7417.1|7416.1|7410.1|7409.1|392
1636519800000|2021-11-10 04:50:00|7416.6|7415.6|7418.1|7417.1|7419.1|7418.1|7415.1|7414.1|312
1636520100000|2021-11-10 04:55:00|7417.1|7416.1|7417.1|7416.1|7419.1|7418.1|7416.1|7415.1|493
1636520400000|2021-11-10 05:00:00|7417.6|7415.6|7417.6|7415.6|7417.6|7415.6|7412.6|7410.6|694
1636520700000|2021-11-10 05:05:00|7418.6|7416.6|7421.6|7419.6|7422.6|7420.6|7418.1|7416.1|1348
1636521000000|2021-11-10 05:10:00|7422.6|7420.6|7422.1|7420.1|7425.6|7423.6|7421.6|7419.6|1045
1636521300000|2021-11-10 05:15:00|7422.6|7420.6|7423.6|7421.6|7423.6|7421.6|7420.6|7418.6|391
1636521600000|2021-11-10 05:20:00|7423.1|7421.1|7420.6|7418.6|7423.1|7421.1|7419.6|7417.6|452
1636521900000|2021-11-10 05:25:00|7421.1|7419.1|7422.1|7420.1|7422.6|7420.6|7419.6|7417.6|289
1636522200000|2021-11-10 05:30:00|7423.6|7419.6|7426.6|7422.6|7427.3|7423.3|7423.6|7419.6|0
1636522500000|2021-11-10 05:35:00|7426.4|7422.4|7425.9|7421.9|7427.8|7423.8|7424.9|7420.9|0
1636522800000|2021-11-10 05:40:00|7426.1|7422.1|7426.9|7422.9|7427.4|7423.4|7426.1|7422.1|0
1636523100000|2021-11-10 05:45:00|7427.1|7423.1|7425.6|7421.6|7428|7424|7425.2|7421.2|0
1636523400000|2021-11-10 05:50:00|7425.5|7421.5|7425.2|7421.2|7426.3|7422.3|7419.2|7415.2|0
1636523700000|2021-11-10 05:55:00|7425.1|7421.1|7424.8|7420.8|7426|7422|7424.8|7420.8|0
1636524000000|2021-11-10 06:00:00|7425.2|7421.2|7426.9|7422.9|7426.9|7422.9|7424|7420|0
1636524300000|2021-11-10 06:05:00|7426.5|7422.5|7426.8|7422.8|7427.3|7423.3|7426.4|7422.4|0
1636524600000|2021-11-10 06:10:00|7427|7423|7422.8|7419.8|7427|7423|7418.8|7415.8|229
1636524900000|2021-11-10 06:15:00|7423.3|7420.3|7430.3|7427.3|7430.8|7427.8|7423.3|7420.3|86
1636525200000|2021-11-10 06:20:00|7429.8|7426.8|7430.3|7427.3|7430.8|7427.8|7429.8|7426.8|11
1636525500000|2021-11-10 06:25:00|7430.8|7427.8|7434.8|7431.8|7434.8|7431.8|7430.8|7427.8|25
1636525800000|2021-11-10 06:30:00|7434.3|7431.3|7436.8|7433.8|7436.8|7433.8|7433.8|7430.8|54
1636526100000|2021-11-10 06:35:00|7437.3|7434.3|7443.8|7440.8|7444.3|7441.3|7436.8|7433.8|205
1636526400000|2021-11-10 06:40:00|7444.3|7441.3|7442.8|7439.8|7444.8|7441.8|7442.8|7439.8|87
1636526700000|2021-11-10 06:45:00|7442.3|7439.3|7443.8|7440.8|7444.8|7441.8|7441.8|7438.8|62
1636527000000|2021-11-10 06:50:00|7444.3|7441.3|7442.8|7439.8|7444.8|7441.8|7442.8|7439.8|33
1636527300000|2021-11-10 06:55:00|7442.3|7439.3|7442.8|7439.8|7443.3|7440.3|7440.8|7437.8|43
1636527600000|2021-11-10 07:00:00|7443.3|7440.3|7443.8|7440.8|7444.8|7441.8|7441.8|7438.8|61
1636527900000|2021-11-10 07:05:00|7444.3|7441.3|7446.8|7443.8|7448.3|7445.3|7444.3|7441.3|74
1636528200000|2021-11-10 07:10:00|7447.3|7444.3|7446.8|7443.8|7447.8|7444.8|7445.8|7442.8|47
1636528500000|2021-11-10 07:15:00|7447.8|7444.8|7450.8|7447.8|7451.3|7448.3|7446.8|7443.8|151
1636528800000|2021-11-10 07:20:00|7451.3|7448.3|7453.8|7450.8|7454.8|7451.8|7451.3|7448.3|234
1636529100000|2021-11-10 07:25:00|7453.3|7450.3|7452.8|7449.8|7453.3|7450.3|7451.8|7448.8|62
1636529400000|2021-11-10 07:30:00|7453.8|7450.8|7452.3|7449.3|7453.8|7450.8|7451.8|7448.8|91
1636529700000|2021-11-10 07:35:00|7451.8|7448.8|7452.8|7449.8|7452.8|7449.8|7450.8|7447.8|61
1636530000000|2021-11-10 07:40:00|7451.8|7448.8|7450.8|7447.8|7453.8|7450.8|7450.8|7447.8|70
1636530300000|2021-11-10 07:45:00|7451.8|7448.8|7449.8|7446.8|7451.8|7448.8|7448.8|7445.8|91
1636530600000|2021-11-10 07:50:00|7450.3|7447.3|7449.8|7446.8|7450.8|7447.8|7448.8|7445.8|37
1636530900000|2021-11-10 07:55:00|7449.3|7446.3|7447.8|7444.8|7449.3|7446.3|7447.8|7444.8|34
1636531200000|2021-11-10 08:00:00|7448.3|7445.3|7452.3|7449.3|7454.8|7451.8|7448.3|7445.3|178
1636531500000|2021-11-10 08:05:00|7452.8|7449.8|7455.8|7452.8|7456.8|7453.8|7451.8|7448.8|154
1636531800000|2021-11-10 08:10:00|7454.8|7451.8|7458.8|7455.8|7458.8|7455.8|7454.8|7451.8|117
1636532100000|2021-11-10 08:15:00|7459.8|7456.8|7460.8|7457.8|7460.8|7457.8|7458.3|7455.3|153
1636532400000|2021-11-10 08:20:00|7460.3|7457.3|7460.8|7457.8|7461.8|7458.8|7458.8|7455.8|245
1636532700000|2021-11-10 08:25:00|7460.3|7457.3|7458.8|7455.8|7460.8|7457.8|7458.8|7455.8|101
1636533000000|2021-11-10 08:30:00|7459.3|7456.3|7454.8|7451.8|7459.3|7456.3|7454.8|7451.8|81
1636533300000|2021-11-10 08:35:00|7454.3|7451.3|7449.8|7446.8|7454.3|7451.3|7448.8|7445.8|160
1636533600000|2021-11-10 08:40:00|7450.3|7447.3|7452.8|7449.8|7453.3|7450.3|7448.8|7445.8|66
1636533900000|2021-11-10 08:45:00|7451.8|7448.8|7451.8|7448.8|7453.3|7450.3|7450.8|7447.8|66
1636534200000|2021-11-10 08:50:00|7451.3|7448.3|7446.8|7443.8|7451.3|7448.3|7446.8|7443.8|92
1636534500000|2021-11-10 08:55:00|7447.3|7444.3|7444.3|7441.3|7447.8|7444.8|7443.8|7440.8|104
1636534800000|2021-11-10 09:00:00|7444.8|7441.8|7443.3|7440.3|7444.8|7441.8|7441.8|7438.8|47
1636535100000|2021-11-10 09:05:00|7442.8|7439.8|7441.8|7438.8|7444.8|7441.8|7440.8|7437.8|102
1636535400000|2021-11-10 09:10:00|7442.3|7439.3|7441.8|7438.8|7443.8|7440.8|7441.3|7438.3|52
1636535700000|2021-11-10 09:15:00|7442.3|7439.3|7441.8|7438.8|7443.8|7440.8|7440.8|7437.8|45
1636536000000|2021-11-10 09:20:00|7441.3|7438.3|7438.8|7435.8|7441.8|7438.8|7436.8|7433.8|69
1636536300000|2021-11-10 09:25:00|7439.8|7436.8|7439.8|7436.8|7439.8|7436.8|7436.8|7433.8|81
1636536600000|2021-11-10 09:30:00|7439.3|7436.3|7442.8|7439.8|7443.3|7440.3|7438.8|7435.8|61
1636536900000|2021-11-10 09:35:00|7442.3|7439.3|7441.8|7438.8|7443.8|7440.8|7440.8|7437.8|47
1636537200000|2021-11-10 09:40:00|7442.3|7439.3|7446.8|7443.8|7447.3|7444.3|7441.8|7438.8|35
1636537500000|2021-11-10 09:45:00|7447.3|7444.3|7447.3|7444.3|7448.8|7445.8|7444.8|7441.8|48
1636537800000|2021-11-10 09:50:00|7447.8|7444.8|7446.8|7443.8|7448.8|7445.8|7446.8|7443.8|42
1636538100000|2021-11-10 09:55:00|7447.8|7444.8|7446.8|7443.8|7448.3|7445.3|7445.3|7442.3|45
1636538400000|2021-11-10 10:00:00|7447.3|7444.3|7445.8|7442.8|7448.3|7445.3|7444.8|7441.8|30
1636538700000|2021-11-10 10:05:00|7445.3|7442.3|7446.8|7443.8|7447.8|7444.8|7445.3|7442.3|37
1636539000000|2021-11-10 10:10:00|7447.3|7444.3|7446.8|7443.8|7447.8|7444.8|7446.3|7443.3|24
1636539300000|2021-11-10 10:15:00|7447.3|7444.3|7445.8|7442.8|7447.8|7444.8|7444.8|7441.8|37
1636539600000|2021-11-10 10:20:00|7446.3|7443.3|7446.8|7443.8|7447.8|7444.8|7445.8|7442.8|21
1636539900000|2021-11-10 10:25:00|7447.3|7444.3|7445.8|7442.8|7447.8|7444.8|7445.8|7442.8|34
1636540200000|2021-11-10 10:30:00|7445.3|7442.3|7443.3|7440.3|7445.3|7442.3|7441.8|7438.8|63
1636540500000|2021-11-10 10:35:00|7442.8|7439.8|7436.8|7433.8|7443.3|7440.3|7436.3|7433.3|90
1636540800000|2021-11-10 10:40:00|7436.3|7433.3|7438.3|7435.3|7438.8|7435.8|7434.8|7431.8|65
1636541100000|2021-11-10 10:45:00|7437.8|7434.8|7437.8|7434.8|7439.8|7436.8|7436.8|7433.8|33
1636541400000|2021-11-10 10:50:00|7437.3|7434.3|7438.8|7435.8|7440.3|7437.3|7436.8|7433.8|25
1636541700000|2021-11-10 10:55:00|7438.3|7435.3|7440.8|7437.8|7442.8|7439.8|7438.3|7435.3|21
1636542000000|2021-11-10 11:00:00|7441.3|7438.3|7443.8|7440.8|7443.8|7440.8|7439.8|7436.8|38
1636542300000|2021-11-10 11:05:00|7444.3|7441.3|7445.8|7442.8|7445.8|7442.8|7443.8|7440.8|33
1636542600000|2021-11-10 11:10:00|7446.8|7443.8|7444.8|7441.8|7447.8|7444.8|7444.8|7441.8|42
1636542900000|2021-11-10 11:15:00|7445.3|7442.3|7441.3|7438.3|7445.8|7442.8|7440.8|7437.8|37
1636543200000|2021-11-10 11:20:00|7441.8|7438.8|7444.3|7441.3|7444.8|7441.8|7441.3|7438.3|23
1636543500000|2021-11-10 11:25:00|7444.8|7441.8|7444.8|7441.8|7445.8|7442.8|7444.3|7441.3|18
1636543800000|2021-11-10 11:30:00|7445.3|7442.3|7442.8|7439.8|7445.3|7442.3|7440.8|7437.8|29
1636544100000|2021-11-10 11:35:00|7441.8|7438.8|7439.8|7436.8|7442.8|7439.8|7438.8|7435.8|38
1636544400000|2021-11-10 11:40:00|7439.3|7436.3|7440.8|7437.8|7442.8|7439.8|7439.3|7436.3|33
1636544700000|2021-11-10 11:45:00|7441.8|7438.8|7439.8|7436.8|7441.8|7438.8|7439.3|7436.3|28
1636545000000|2021-11-10 11:50:00|7440.3|7437.3|7438.8|7435.8|7441.3|7438.3|7438.8|7435.8|21
1636545300000|2021-11-10 11:55:00|7439.3|7436.3|7439.8|7436.8|7441.8|7438.8|7438.8|7435.8|14
1636545600000|2021-11-10 12:00:00|7440.8|7437.8|7440.8|7437.8|7441.8|7438.8|7440.3|7437.3|24
1636545900000|2021-11-10 12:05:00|7441.3|7438.3|7443.8|7440.8|7444.3|7441.3|7441.3|7438.3|3
1636546200000|2021-11-10 12:10:00|7444.3|7441.3|7444.8|7441.8|7445.8|7442.8|7443.3|7440.3|20
1636546500000|2021-11-10 12:15:00|7444.3|7441.3|7443.8|7440.8|7444.3|7441.3|7442.8|7439.8|8
1636546800000|2021-11-10 12:20:00|7444.3|7441.3|7443.8|7440.8|7444.8|7441.8|7442.8|7439.8|5
1636547100000|2021-11-10 12:25:00|7443.3|7440.3|7445.8|7442.8|7445.8|7442.8|7443.3|7440.3|3
1636547400000|2021-11-10 12:30:00|7445.3|7442.3|7443.8|7440.8|7445.3|7442.3|7442.8|7439.8|27
1636547700000|2021-11-10 12:35:00|7443.3|7440.3|7446.8|7443.8|7446.8|7443.8|7442.8|7439.8|11
1636548000000|2021-11-10 12:40:00|7447.3|7444.3|7444.8|7441.8|7447.3|7444.3|7444.8|7441.8|20
1636548300000|2021-11-10 12:45:00|7444.3|7441.3|7446.8|7443.8|7447.3|7444.3|7443.8|7440.8|32
1636548600000|2021-11-10 12:50:00|7446.3|7443.3|7447.8|7444.8|7447.8|7444.8|7445.8|7442.8|40
1636548900000|2021-11-10 12:55:00|7447.3|7444.3|7448.8|7445.8|7449.8|7446.8|7446.8|7443.8|57
1636549200000|2021-11-10 13:00:00|7449.3|7446.3|7450.8|7447.8|7451.8|7448.8|7448.8|7445.8|45
1636549500000|2021-11-10 13:05:00|7451.3|7448.3|7450.8|7447.8|7451.8|7448.8|7450.8|7447.8|14
1636549800000|2021-11-10 13:10:00|7451.3|7448.3|7449.8|7446.8|7451.8|7448.8|7448.8|7445.8|22
1636550100000|2021-11-10 13:15:00|7449.3|7446.3|7450.8|7447.8|7450.8|7447.8|7449.3|7446.3|13
1636550400000|2021-11-10 13:20:00|7450.3|7447.3|7450.8|7447.8|7450.8|7447.8|7449.8|7446.8|10
1636550700000|2021-11-10 13:25:00|7451.3|7448.3|7450.8|7447.8|7451.8|7448.8|7449.3|7446.3|45
1636551000000|2021-11-10 13:30:00|7450.3|7447.3|7446.8|7443.8|7451.8|7448.8|7446.3|7443.3|209
1636551300000|2021-11-10 13:35:00|7446.3|7443.3|7442.8|7439.8|7447.8|7444.8|7442.8|7439.8|135
1636551600000|2021-11-10 13:40:00|7443.3|7440.3|7441.8|7438.8|7444.8|7441.8|7441.8|7438.8|115
1636551900000|2021-11-10 13:45:00|7441.3|7438.3|7437.8|7434.8|7441.8|7438.8|7436.8|7433.8|95
1636552200000|2021-11-10 13:50:00|7438.3|7435.3|7442.8|7439.8|7443.8|7440.8|7437.3|7434.3|34
1636552500000|2021-11-10 13:55:00|7443.3|7440.3|7441.3|7438.3|7443.8|7440.8|7441.3|7438.3|18
1636552800000|2021-11-10 14:00:00|7442.8|7439.8|7436.8|7433.8|7442.8|7439.8|7436.8|7433.8|62
1636553100000|2021-11-10 14:05:00|7436.3|7433.3|7436.3|7433.3|7440.3|7437.3|7435.8|7432.8|69
1636553400000|2021-11-10 14:10:00|7436.8|7433.8|7434.8|7431.8|7436.8|7433.8|7433.8|7430.8|33
1636553700000|2021-11-10 14:15:00|7434.3|7431.3|7433.8|7430.8|7434.8|7431.8|7431.8|7428.8|46
1636554000000|2021-11-10 14:20:00|7432.8|7429.8|7435.8|7432.8|7435.8|7432.8|7432.8|7429.8|62
1636554300000|2021-11-10 14:25:00|7435.3|7432.3|7432.3|7429.3|7435.8|7432.8|7431.8|7428.8|24
1636554600000|2021-11-10 14:30:00|7432.8|7429.8|7434.8|7431.8|7437.8|7434.8|7430.8|7427.8|166
1636554900000|2021-11-10 14:35:00|7434.3|7431.3|7435.3|7432.3|7440.8|7437.8|7431.8|7428.8|104
1636555200000|2021-11-10 14:40:00|7435.8|7432.8|7433.8|7430.8|7437.8|7434.8|7433.3|7430.3|98
1636555500000|2021-11-10 14:45:00|7434.3|7431.3|7435.8|7432.8|7437.8|7434.8|7433.8|7430.8|99
1636555800000|2021-11-10 14:50:00|7436.8|7433.8|7436.8|7433.8|7437.8|7434.8|7432.8|7429.8|312
1636556100000|2021-11-10 14:55:00|7437.3|7434.3|7437.8|7434.8|7437.8|7434.8|7434.8|7431.8|254
1636556400000|2021-11-10 15:00:00|7437.3|7434.3|7436.8|7433.8|7438.8|7435.8|7432.8|7429.8|200
1636556700000|2021-11-10 15:05:00|7437.3|7434.3|7433.8|7430.8|7437.3|7434.3|7433.8|7430.8|186
1636557000000|2021-11-10 15:10:00|7434.3|7431.3|7434.8|7431.8|7437.8|7434.8|7433.8|7430.8|277
1636557300000|2021-11-10 15:15:00|7435.3|7432.3|7438.8|7435.8|7441.8|7438.8|7434.8|7431.8|117
1636557600000|2021-11-10 15:20:00|7439.3|7436.3|7438.8|7435.8|7442.3|7439.3|7438.8|7435.8|135
1636557900000|2021-11-10 15:25:00|7439.3|7436.3|7441.8|7438.8|7442.8|7439.8|7439.3|7436.3|114
1636558200000|2021-11-10 15:30:00|7440.8|7437.8|7442.8|7439.8|7442.8|7439.8|7440.8|7437.8|122
1636558500000|2021-11-10 15:35:00|7442.3|7439.3|7444.3|7441.3|7446.8|7443.8|7442.3|7439.3|134
1636558800000|2021-11-10 15:40:00|7444.8|7441.8|7446.8|7443.8|7446.8|7443.8|7443.3|7440.3|130
1636559100000|2021-11-10 15:45:00|7446.3|7443.3|7448.8|7445.8|7448.8|7445.8|7445.8|7442.8|91
1636559400000|2021-11-10 15:50:00|7448.3|7445.3|7449.8|7446.8|7450.8|7447.8|7447.8|7444.8|79
1636559700000|2021-11-10 15:55:00|7449.3|7446.3|7445.8|7442.8|7449.8|7446.8|7445.8|7442.8|161
1636560000000|2021-11-10 16:00:00|7446.3|7443.3|7444.8|7441.8|7447.8|7444.8|7444.8|7441.8|74
1636560300000|2021-11-10 16:05:00|7444.3|7441.3|7442.8|7439.8|7444.8|7441.8|7441.8|7438.8|45
1636560600000|2021-11-10 16:10:00|7442.3|7439.3|7443.8|7440.8|7444.8|7441.8|7441.8|7438.8|49
1636560900000|2021-11-10 16:15:00|7444.3|7441.3|7443.3|7440.3|7444.8|7441.8|7442.8|7439.8|29
1636561200000|2021-11-10 16:20:00|7443.8|7440.8|7442.8|7439.8|7443.8|7440.8|7441.8|7438.8|25
1636561500000|2021-11-10 16:25:00|7443.3|7440.3|7441.3|7438.3|7443.8|7440.8|7440.8|7437.8|41
1636561800000|2021-11-10 16:30:00|7441.8|7438.8|7443.8|7440.8|7443.8|7440.8|7439.8|7436.8|20
1636562100000|2021-11-10 16:35:00|7443.3|7440.3|7443.8|7440.8|7445.3|7442.3|7443.3|7440.3|26
1636562400000|2021-11-10 16:40:00|7444.3|7441.3|7442.3|7439.3|7445.3|7442.3|7441.8|7438.8|47
1636562700000|2021-11-10 16:45:00|7441.8|7438.8|7447.3|7444.3|7447.3|7444.3|7441.8|7438.8|70
1636563000000|2021-11-10 16:50:00|7447.8|7444.8|7445.8|7442.8|7447.8|7444.8|7444.8|7441.8|12
1636563300000|2021-11-10 16:55:00|7446.3|7443.3|7448.8|7445.8|7448.8|7445.8|7445.8|7442.8|25
1636563600000|2021-11-10 17:00:00|7449.3|7446.3|7448.3|7445.3|7449.8|7446.8|7447.8|7444.8|31
1636563900000|2021-11-10 17:05:00|7448.8|7445.8|7445.8|7442.8|7448.8|7445.8|7444.8|7441.8|17
1636564200000|2021-11-10 17:10:00|7445.3|7442.3|7443.8|7440.8|7446.3|7443.3|7443.3|7440.3|27
1636564500000|2021-11-10 17:15:00|7444.3|7441.3|7442.8|7439.8|7444.8|7441.8|7442.3|7439.3|30
1636564800000|2021-11-10 17:20:00|7443.3|7440.3|7440.8|7437.8|7443.3|7440.3|7440.8|7437.8|22
1636565100000|2021-11-10 17:25:00|7440.3|7437.3|7442.3|7439.3|7442.8|7439.8|7440.3|7437.3|88
1636565400000|2021-11-10 17:30:00|7442.8|7439.8|7443.8|7440.8|7443.8|7440.8|7442.3|7439.3|17
1636565700000|2021-11-10 17:35:00|7444.8|7441.8|7444.3|7441.3|7445.8|7442.8|7443.8|7440.8|56
1636566000000|2021-11-10 17:40:00|7443.8|7440.8|7438.8|7435.8|7444.8|7441.8|7437.8|7434.8|63
1636566300000|2021-11-10 17:45:00|7439.3|7436.3|7436.3|7433.3|7439.3|7436.3|7435.3|7432.3|38
1636566600000|2021-11-10 17:50:00|7435.8|7432.8|7437.3|7434.3|7437.8|7434.8|7435.8|7432.8|9
1636566900000|2021-11-10 17:55:00|7437.8|7434.8|7438.8|7435.8|7439.8|7436.8|7437.3|7434.3|22
1636567200000|2021-11-10 18:00:00|7438.3|7435.3|7433.3|7430.3|7439.8|7436.8|7433.3|7430.3|60
1636567500000|2021-11-10 18:05:00|7432.8|7429.8|7431.8|7428.8|7433.8|7430.8|7428.8|7425.8|142
1636567800000|2021-11-10 18:10:00|7432.3|7429.3|7431.3|7428.3|7435.3|7432.3|7430.3|7427.3|50
1636568100000|2021-11-10 18:15:00|7430.8|7427.8|7429.3|7426.3|7431.3|7428.3|7427.8|7424.8|67
1636568400000|2021-11-10 18:20:00|7428.8|7425.8|7429.3|7426.3|7429.8|7426.8|7427.8|7424.8|120
1636568700000|2021-11-10 18:25:00|7428.8|7425.8|7430.3|7427.3|7432.8|7429.8|7428.3|7425.3|24
1636569000000|2021-11-10 18:30:00|7429.8|7426.8|7430.8|7427.8|7431.3|7428.3|7429.3|7426.3|19
1636569300000|2021-11-10 18:35:00|7430.3|7427.3|7429.3|7426.3|7430.8|7427.8|7427.8|7424.8|99
1636569600000|2021-11-10 18:40:00|7429.8|7426.8|7431.3|7428.3|7431.8|7428.8|7428.8|7425.8|146
1636569900000|2021-11-10 18:45:00|7430.8|7427.8|7425.3|7422.3|7432.3|7429.3|7424.8|7421.8|56
1636570200000|2021-11-10 18:50:00|7424.8|7421.8|7422.8|7419.8|7425.8|7422.8|7421.8|7418.8|42
1636570500000|2021-11-10 18:55:00|7422.3|7419.3|7420.8|7417.8|7423.3|7420.3|7418.8|7415.8|50
1636570800000|2021-11-10 19:00:00|7420.3|7417.3|7415.3|7412.3|7420.8|7417.8|7412.8|7409.8|69
1636571100000|2021-11-10 19:05:00|7414.8|7411.8|7419.3|7416.3|7419.8|7416.8|7413.8|7410.8|16
1636571400000|2021-11-10 19:10:00|7418.8|7415.8|7416.8|7413.8|7419.8|7416.8|7415.8|7412.8|9
1636571700000|2021-11-10 19:15:00|7416.3|7413.3|7417.3|7414.3|7419.8|7416.8|7415.8|7412.8|13
1636572000000|2021-11-10 19:20:00|7416.8|7413.8|7412.3|7409.3|7417.3|7414.3|7412.3|7409.3|23
1636572300000|2021-11-10 19:25:00|7412.8|7409.8|7407.8|7404.8|7413.3|7410.3|7407.8|7404.8|35
1636572600000|2021-11-10 19:30:00|7408.3|7405.3|7407.8|7404.8|7412.3|7409.3|7407.8|7404.8|51
1636572900000|2021-11-10 19:35:00|7408.3|7405.3|7403.8|7400.8|7408.8|7405.8|7403.8|7400.8|86
1636573200000|2021-11-10 19:40:00|7404.3|7401.3|7400.8|7397.8|7406.8|7403.8|7400.3|7397.3|59
1636573500000|2021-11-10 19:45:00|7400.3|7397.3|7409.8|7406.8|7410.8|7407.8|7399.8|7396.8|72
1636573800000|2021-11-10 19:50:00|7410.3|7407.3|7409.8|7406.8|7412.3|7409.3|7407.8|7404.8|15
1636574100000|2021-11-10 19:55:00|7409.3|7406.3|7405.8|7402.8|7409.8|7406.8|7404.8|7401.8|42
1636574400000|2021-11-10 20:00:00|7404.2|7400.2|7403.1|7399.1|7409.2|7405.2|7402.2|7398.2|41
1636574700000|2021-11-10 20:05:00|7403.3|7399.3|7408.3|7404.3|7411|7407|7398.1|7394.1|34
1636575000000|2021-11-10 20:10:00|7408.7|7404.7|7413.3|7409.3|7414.7|7410.7|7407.9|7403.9|9
1636575300000|2021-11-10 20:15:00|7413|7409|7418.1|7414.1|7418.4|7414.4|7411.8|7407.8|27
1636575600000|2021-11-10 20:20:00|7418.2|7414.2|7413.5|7409.5|7421.4|7417.4|7412.6|7408.6|23
1636575900000|2021-11-10 20:25:00|7413.6|7409.6|7415.1|7411.1|7417.9|7413.9|7413.6|7409.6|18
1636576200000|2021-11-10 20:30:00|7415.3|7411.3|7412.2|7408.2|7418.3|7414.3|7411|7407|39
1636576500000|2021-11-10 20:35:00|7411.9|7407.9|7411.5|7407.5|7414.1|7410.1|7406.4|7402.4|67
1636576800000|2021-11-10 20:40:00|7411.3|7407.3|7405.7|7401.7|7418.3|7414.3|7405.2|7401.2|57
1636577100000|2021-11-10 20:45:00|7406.5|7402.5|7410.7|7406.7|7414.7|7410.7|7404.9|7400.9|268
1636577400000|2021-11-10 20:50:00|7411.1|7407.1|7419.4|7415.4|7424.1|7420.1|7411.1|7407.1|95
1636577700000|2021-11-10 20:55:00|7420.1|7416.1|7413.8|7409.8|7421.3|7417.3|7412.5|7408.5|239
1636578000000|2021-11-10 21:00:00|7413.4|7409.4|7412.8|7408.8|7415|7411|7411|7407|0
1636578300000|2021-11-10 21:05:00|7412.4|7408.4|7413.2|7409.2|7414.4|7410.4|7411.6|7407.6|0
1636578600000|2021-11-10 21:10:00|7413.6|7409.6|7415.1|7411.1|7415.5|7411.5|7411.6|7407.6|0
1636578900000|2021-11-10 21:15:00|7415.5|7411.5|7416.2|7412.2|7416.2|7412.2|7415.1|7411.1|0
1636579200000|2021-11-10 21:20:00|7416.4|7412.4|7419.6|7415.6|7419.6|7415.6|7416.2|7412.2|0
1636579500000|2021-11-10 21:25:00|7419.2|7415.2|7417.3|7413.3|7419.4|7415.4|7417.3|7413.3|0
1636579800000|2021-11-10 21:30:00|7417.1|7413.1|7417.1|7413.1|7418.3|7414.3|7416.7|7412.7|0
1636580100000|2021-11-10 21:35:00|7417.3|7413.3|7418.3|7414.3|7418.7|7414.7|7417.1|7413.1|0
1636580400000|2021-11-10 21:40:00|7418.1|7414.1|7417.9|7413.9|7418.7|7414.7|7417.1|7413.1|0
1636580700000|2021-11-10 21:45:00|7417.7|7413.7|7419.8|7415.8|7420.1|7416.1|7417.1|7413.1|0
1636581000000|2021-11-10 21:50:00|7420|7416|7419.6|7415.6|7420.3|7416.3|7419.6|7415.6|0
1636581300000|2021-11-10 21:55:00|7419.8|7415.8|7419.1|7415.1|7420.8|7416.8|7418.8|7414.8|0
1636581600000|2021-11-10 22:00:00|7419.4|7415.4|7419.6|7415.6|7419.8|7415.8|7419.4|7415.4|0
1636581900000|2021-11-10 22:05:00|7418.8|7414.8|7419.3|7415.3|7419.4|7415.4|7418.8|7414.8|0
1636582200000|2021-11-10 22:10:00|7419.2|7415.2|7419.2|7415.2|7419.5|7415.5|7419.1|7415.1|0
1636582500000|2021-11-10 22:15:00|7419.3|7415.3|7419.2|7415.2|7419.4|7415.4|7419|7415|0
1636582800000|2021-11-10 22:20:00|7419.1|7415.1|7418.4|7414.4|7419.1|7415.1|7418.4|7414.4|0
1636583100000|2021-11-10 22:25:00|7418.5|7414.5|7418.5|7414.5|7419.3|7415.3|7418.4|7414.4|0
1636583400000|2021-11-10 22:30:00|7418.6|7414.6|7418|7414|7419|7415|7418|7414|0
1636583700000|2021-11-10 22:35:00|7418.1|7414.1|7418.7|7414.7|7418.9|7414.9|7418|7414|0
1636584000000|2021-11-10 22:40:00|7421.7|7417.7|7424.5|7420.5|7424.7|7420.7|7421.6|7417.6|0
1636584300000|2021-11-10 22:45:00|7425.5|7421.5|7421.5|7417.5|7425.8|7421.8|7421.5|7417.5|0
1636584600000|2021-11-10 22:50:00|7408.8|7406.8|7417.8|7415.8|7424.3|7422.3|7405.3|7403.3|332
1636584900000|2021-11-10 22:55:00|7417.3|7415.3|7406.3|7404.3|7417.3|7415.3|7404.3|7402.3|136
1636585200000|2021-11-10 23:00:00|7409.3|7407.3|7411.8|7410.8|7413.8|7412.8|7407.8|7406.8|384
1636585500000|2021-11-10 23:05:00|7411.3|7410.3|7410.3|7409.3|7416.8|7415.8|7409.8|7408.8|299
1636585800000|2021-11-10 23:10:00|7410.8|7409.8|7407.8|7406.8|7411.8|7410.8|7403.8|7402.8|299
1636586100000|2021-11-10 23:15:00|7407.3|7406.3|7420.3|7419.3|7420.8|7419.8|7406.8|7405.8|304
1636586400000|2021-11-10 23:20:00|7421.3|7420.3|7419.3|7418.3|7424.8|7423.8|7419.3|7418.3|202
1636586700000|2021-11-10 23:25:00|7418.8|7417.8|7414.3|7413.3|7418.8|7417.8|7407.8|7406.8|246
1636587000000|2021-11-10 23:30:00|7414.8|7413.8|7408.8|7407.8|7417.8|7416.8|7407.8|7406.8|251
1636587300000|2021-11-10 23:35:00|7408.3|7407.3|7401.8|7400.8|7408.3|7407.3|7400.8|7399.8|337
1636587600000|2021-11-10 23:40:00|7401.3|7400.3|7392.8|7391.8|7401.3|7400.3|7392.8|7391.8|279
1636587900000|2021-11-10 23:45:00|7391.8|7390.8|7383.8|7382.8|7392.8|7391.8|7382.8|7381.8|417
1636588200000|2021-11-10 23:50:00|7383.3|7382.3|7373.8|7372.8|7383.8|7382.8|7372.3|7371.3|573
1636588500000|2021-11-10 23:55:00|7374.3|7373.3|7380.8|7379.8|7381.8|7380.8|7373.8|7372.8|400
1636588800000|2021-11-11 00:00:00|7380.3|7379.3|7377.8|7376.8|7386.8|7385.8|7377.8|7376.8|437
1636589100000|2021-11-11 00:05:00|7377.3|7376.3|7377.8|7376.8|7384.8|7383.8|7376.8|7375.8|321
1636589400000|2021-11-11 00:10:00|7376.8|7375.8|7374.8|7373.8|7382.8|7381.8|7373.8|7372.8|316
1636589700000|2021-11-11 00:15:00|7374.3|7373.3|7379.8|7378.8|7379.8|7378.8|7373.8|7372.8|361
1636590000000|2021-11-11 00:20:00|7379.3|7378.3|7374.8|7373.8|7379.3|7378.3|7371.8|7370.8|254
1636590300000|2021-11-11 00:25:00|7374.3|7373.3|7374.8|7373.8|7376.8|7375.8|7373.3|7372.3|218
1636590600000|2021-11-11 00:30:00|7375.3|7374.3|7398.8|7397.8|7407.8|7406.8|7375.3|7374.3|812
1636590900000|2021-11-11 00:35:00|7399.3|7398.3|7388.3|7387.3|7400.8|7399.8|7385.8|7384.8|301
1636591200000|2021-11-11 00:40:00|7388.8|7387.8|7377.8|7376.8|7393.8|7392.8|7377.8|7376.8|284
1636591500000|2021-11-11 00:45:00|7376.8|7375.8|7372.8|7371.8|7376.8|7375.8|7372.8|7371.8|299
1636591800000|2021-11-11 00:50:00|7373.3|7372.3|7369.8|7368.8|7373.8|7372.8|7368.8|7367.8|349
1636592100000|2021-11-11 00:55:00|7370.3|7369.3|7368.3|7367.3|7374.8|7373.8|7367.3|7366.3|347
1636592400000|2021-11-11 01:00:00|7367.8|7366.8|7364.8|7363.8|7367.8|7366.8|7362.8|7361.8|396
1636592700000|2021-11-11 01:05:00|7365.3|7364.3|7356.8|7355.8|7365.8|7364.8|7354.8|7353.8|632
1636593000000|2021-11-11 01:10:00|7355.8|7354.8|7348.8|7347.8|7356.8|7355.8|7347.8|7346.8|445
1636593300000|2021-11-11 01:15:00|7347.8|7346.8|7341.8|7340.8|7348.8|7347.8|7340.8|7339.8|613
1636593600000|2021-11-11 01:20:00|7340.8|7339.8|7330.8|7329.8|7341.3|7340.3|7330.8|7329.8|787
1636593900000|2021-11-11 01:25:00|7331.8|7330.8|7332.8|7331.8|7333.8|7332.8|7328.8|7327.8|638
1636594200000|2021-11-11 01:30:00|7331.8|7330.8|7333.8|7332.8|7333.8|7332.8|7324.8|7323.8|727
1636594500000|2021-11-11 01:35:00|7334.3|7333.3|7342.8|7341.8|7343.8|7342.8|7330.3|7329.3|660
1636594800000|2021-11-11 01:40:00|7343.3|7342.3|7349.3|7348.3|7350.8|7349.8|7334.8|7333.8|720
1636595100000|2021-11-11 01:45:00|7349.8|7348.8|7354.8|7353.8|7356.8|7355.8|7346.8|7345.8|465
1636595400000|2021-11-11 01:50:00|7354.3|7353.3|7348.8|7347.8|7354.8|7353.8|7344.8|7343.8|326
1636595700000|2021-11-11 01:55:00|7349.3|7348.3|7359.8|7358.8|7360.8|7359.8|7348.8|7347.8|307
1636596000000|2021-11-11 02:00:00|7360.8|7359.8|7357.8|7356.8|7360.8|7359.8|7354.8|7353.8|340
1636596300000|2021-11-11 02:05:00|7358.3|7357.3|7357.8|7356.8|7363.8|7362.8|7356.8|7355.8|322
1636596600000|2021-11-11 02:10:00|7358.3|7357.3|7354.8|7353.8|7360.8|7359.8|7353.8|7352.8|273
1636596900000|2021-11-11 02:15:00|7354.3|7353.3|7353.8|7352.8|7354.8|7353.8|7349.8|7348.8|456
1636597200000|2021-11-11 02:20:00|7354.3|7353.3|7359.8|7358.8|7361.8|7360.8|7353.8|7352.8|293
1636597500000|2021-11-11 02:25:00|7360.3|7359.3|7360.3|7359.3|7362.8|7361.8|7357.3|7356.3|277
1636597800000|2021-11-11 02:30:00|7359.8|7358.8|7358.8|7357.8|7361.8|7360.8|7356.8|7355.8|336
1636598100000|2021-11-11 02:35:00|7359.3|7358.3|7355.8|7354.8|7360.8|7359.8|7354.8|7353.8|334
1636598400000|2021-11-11 02:40:00|7356.3|7355.3|7352.8|7351.8|7358.3|7357.3|7352.3|7351.3|345
1636598700000|2021-11-11 02:45:00|7352.3|7351.3|7353.8|7352.8|7353.8|7352.8|7348.8|7347.8|285
1636599000000|2021-11-11 02:50:00|7355.8|7354.8|7354|7353|7356.8|7355.8|7352|7351|282
1636599300000|2021-11-11 02:55:00|7355|7354|7362|7361|7362|7361|7355|7354|266
1636599600000|2021-11-11 03:00:00|7362.5|7361.5|7366|7365|7367|7366|7362|7361|352
1636599900000|2021-11-11 03:05:00|7366.5|7365.5|7373|7372|7378|7377|7366|7365|388
1636600200000|2021-11-11 03:10:00|7373.5|7372.5|7382|7381|7383.5|7382.5|7373|7372|303
1636600500000|2021-11-11 03:15:00|7382.5|7381.5|7381|7380|7385|7384|7379.5|7378.5|282
1636600800000|2021-11-11 03:20:00|7381.5|7380.5|7386|7385|7386|7385|7380|7379|268
1636601100000|2021-11-11 03:25:00|7385.5|7384.5|7391|7390|7391|7390|7384|7383|329
1636601400000|2021-11-11 03:30:00|7390.5|7389.5|7395|7394|7395|7394|7390|7389|436
1636601700000|2021-11-11 03:35:00|7395.5|7394.5|7400|7399|7403|7402|7394|7393|505
1636602000000|2021-11-11 03:40:00|7399.5|7398.5|7397|7396|7401|7400|7396|7395|327
1636602300000|2021-11-11 03:45:00|7396|7395|7390|7389|7397|7396|7389.5|7388.5|344
1636602600000|2021-11-11 03:50:00|7389.5|7388.5|7391|7390|7392.5|7391.5|7388.5|7387.5|341
1636602900000|2021-11-11 03:55:00|7390.5|7389.5|7387|7386|7391|7390|7386|7385|252
1636603200000|2021-11-11 04:00:00|7386.5|7385.5|7383|7382|7388|7387|7382|7381|276
1636603500000|2021-11-11 04:05:00|7382|7381|7381|7380|7385|7384|7381|7380|288
1636603800000|2021-11-11 04:10:00|7380|7379|7379|7378|7381.5|7380.5|7379|7378|320
1636604100000|2021-11-11 04:15:00|7378.5|7377.5|7375|7374|7379.5|7378.5|7374|7373|400
1636604400000|2021-11-11 04:20:00|7376|7375|7370|7369|7376|7375|7369|7368|312
1636604700000|2021-11-11 04:25:00|7370.5|7369.5|7371|7370|7376|7375|7370|7369|382
1636605000000|2021-11-11 04:30:00|7371.5|7370.5|7377|7376|7381|7380|7371.5|7370.5|427
1636605300000|2021-11-11 04:35:00|7376.5|7375.5|7371|7370|7377|7376|7371|7370|433
1636605600000|2021-11-11 04:40:00|7371.5|7370.5|7371|7370|7374.5|7373.5|7368|7367|395
1636605900000|2021-11-11 04:45:00|7371.5|7370.5|7375|7374|7375|7374|7369.5|7368.5|498
1636606200000|2021-11-11 04:50:00|7374.5|7373.5|7372|7371|7376|7375|7372|7371|479
1636606500000|2021-11-11 04:55:00|7371|7370|7374|7373|7380|7379|7371|7370|713
1636606800000|2021-11-11 05:00:00|7374.5|7372.5|7371.5|7369.5|7374.5|7372.5|7365|7363|627
1636607100000|2021-11-11 05:05:00|7372|7370|7380|7378|7381.5|7379.5|7370.5|7368.5|2053
1636607400000|2021-11-11 05:10:00|7380.5|7378.5|7382.5|7380.5|7383|7381|7378.5|7376.5|995
1636607700000|2021-11-11 05:15:00|7383|7381|7379.5|7377.5|7383|7381|7379.5|7377.5|359
1636608000000|2021-11-11 05:20:00|7378.5|7376.5|7386.5|7384.5|7388.5|7386.5|7378.5|7376.5|546
1636608300000|2021-11-11 05:25:00|7387|7385|7382.5|7380.5|7387.5|7385.5|7380.5|7378.5|455
1636608600000|2021-11-11 05:30:00|7381.9|7377.9|7384.8|7380.8|7385.1|7381.1|7381.8|7377.8|0
1636608900000|2021-11-11 05:35:00|7384.7|7380.7|7383.1|7379.1|7385.7|7381.7|7383.1|7379.1|0
1636609200000|2021-11-11 05:40:00|7382.7|7378.7|7383.2|7379.2|7383.5|7379.5|7382|7378|0
1636609500000|2021-11-11 05:45:00|7383.4|7379.4|7382|7378|7383.4|7379.4|7381.8|7377.8|0
1636609800000|2021-11-11 05:50:00|7381.8|7377.8|7381.9|7377.9|7382.2|7378.2|7381.1|7377.1|0
1636610100000|2021-11-11 05:55:00|7381.8|7377.8|7381.8|7377.8|7383|7379|7381.8|7377.8|0
1636610400000|2021-11-11 06:00:00|7382.2|7378.2|7381.6|7377.6|7384.2|7380.2|7380.8|7376.8|0
1636610700000|2021-11-11 06:05:00|7381.9|7377.9|7385.2|7381.2|7385.6|7381.6|7381.9|7377.9|0
1636611000000|2021-11-11 06:10:00|7385|7382|7391.5|7388.5|7392|7389|7383.5|7380.5|158
1636611300000|2021-11-11 06:15:00|7392|7389|7393.5|7390.5|7395|7392|7391.5|7388.5|61
1636611600000|2021-11-11 06:20:00|7393|7390|7392|7389|7395|7392|7392|7389|76
1636611900000|2021-11-11 06:25:00|7393|7390|7393|7390|7394|7391|7393|7390|50
1636612200000|2021-11-11 06:30:00|7393.5|7390.5|7396|7393|7396|7393|7393|7390|73
1636612500000|2021-11-11 06:35:00|7395|7392|7394|7391|7395|7392|7394|7391|30
1636612800000|2021-11-11 06:40:00|7394.5|7391.5|7395|7392|7396|7393|7394.5|7391.5|44
1636613100000|2021-11-11 06:45:00|7395.5|7392.5|7399|7396|7399|7396|7395.5|7392.5|57
1636613400000|2021-11-11 06:50:00|7398.5|7395.5|7402|7399|7402|7399|7398|7395|90
1636613700000|2021-11-11 06:55:00|7401|7398|7401.5|7398.5|7401.5|7398.5|7401|7398|21
1636614000000|2021-11-11 07:00:00|7401|7398|7401|7398|7404|7401|7400|7397|115
1636614300000|2021-11-11 07:05:00|7402|7399|7400|7397|7402|7399|7400|7397|29
1636614600000|2021-11-11 07:10:00|7400.5|7397.5|7399|7396|7401.5|7398.5|7399|7396|34
1636614900000|2021-11-11 07:15:00|7399.5|7396.5|7402|7399|7403|7400|7399|7396|18
1636615200000|2021-11-11 07:20:00|7401|7398|7404.5|7401.5|7404.5|7401.5|7401|7398|30
1636615500000|2021-11-11 07:25:00|7405|7402|7408|7405|7408|7405|7405|7402|54
1636615800000|2021-11-11 07:30:00|7409|7406|7407|7404|7410|7407|7407|7404|45
1636616100000|2021-11-11 07:35:00|7406.5|7403.5|7408|7405|7409|7406|7405.5|7402.5|25
1636616400000|2021-11-11 07:40:00|7407.5|7404.5|7408|7405|7409|7406|7407|7404|46
1636616700000|2021-11-11 07:45:00|7409|7406|7407|7404|7409|7406|7406|7403|34
1636617000000|2021-11-11 07:50:00|7406|7403|7407|7404|7407|7404|7405|7402|48
1636617300000|2021-11-11 07:55:00|7407.5|7404.5|7407|7404|7408|7405|7406|7403|41
1636617600000|2021-11-11 08:00:00|7407.5|7404.5|7406|7403|7410|7407|7404|7401|119
1636617900000|2021-11-11 08:05:00|7406.5|7403.5|7409|7406|7410.5|7407.5|7405|7402|88
1636618200000|2021-11-11 08:10:00|7410|7407|7413.5|7410.5|7415|7412|7410|7407|94
1636618500000|2021-11-11 08:15:00|7413|7410|7418|7415|7418|7415|7413|7410|154
1636618800000|2021-11-11 08:20:00|7418.5|7415.5|7417|7414|7420.5|7417.5|7417|7414|86
1636619100000|2021-11-11 08:25:00|7417.5|7414.5|7419|7416|7419|7416|7417|7414|65
1636619400000|2021-11-11 08:30:00|7418.5|7415.5|7416|7413|7419|7416|7414|7411|81
1636619700000|2021-11-11 08:35:00|7415|7412|7411|7408|7416|7413|7410.5|7407.5|130
1636620000000|2021-11-11 08:40:00|7411.5|7408.5|7412|7409|7413|7410|7411|7408|53
1636620300000|2021-11-11 08:45:00|7412.5|7409.5|7413|7410|7415|7412|7412|7409|54
1636620600000|2021-11-11 08:50:00|7412.5|7409.5|7416|7413|7417|7414|7412|7409|52
1636620900000|2021-11-11 08:55:00|7415.5|7412.5|7417.5|7414.5|7418|7415|7414.5|7411.5|92
1636621200000|2021-11-11 09:00:00|7418|7415|7420|7417|7421|7418|7418|7415|50
1636621500000|2021-11-11 09:05:00|7420.5|7417.5|7421|7418|7422|7419|7419|7416|86
1636621800000|2021-11-11 09:10:00|7420.5|7417.5|7425|7422|7425|7422|7420.5|7417.5|42
1636622100000|2021-11-11 09:15:00|7424.5|7421.5|7423|7420|7425|7422|7421.5|7418.5|83
1636622400000|2021-11-11 09:20:00|7422.5|7419.5|7426|7423|7426|7423|7422|7419|56
1636622700000|2021-11-11 09:25:00|7425.5|7422.5|7428.5|7425.5|7430|7427|7425|7422|107
1636623000000|2021-11-11 09:30:00|7429|7426|7426|7423|7430|7427|7426|7423|127
1636623300000|2021-11-11 09:35:00|7426.5|7423.5|7426|7423|7427|7424|7425.5|7422.5|36
1636623600000|2021-11-11 09:40:00|7425.5|7422.5|7425.5|7422.5|7427|7424|7425|7422|10
1636623900000|2021-11-11 09:45:00|7425|7422|7428|7425|7429|7426|7425|7422|53
1636624200000|2021-11-11 09:50:00|7427.5|7424.5|7426.5|7423.5|7428|7425|7426|7423|32
1636624500000|2021-11-11 09:55:00|7426|7423|7426|7423|7426.5|7423.5|7425|7422|10
1636624800000|2021-11-11 10:00:00|7426.5|7423.5|7426.5|7423.5|7427|7424|7426|7423|21
1636625100000|2021-11-11 10:05:00|7426|7423|7427|7424|7428|7425|7425|7422|25
1636625400000|2021-11-11 10:10:00|7427.5|7424.5|7425|7422|7428|7425|7425|7422|14
1636625700000|2021-11-11 10:15:00|7425.5|7422.5|7425|7422|7426|7423|7424.5|7421.5|32
1636626000000|2021-11-11 10:20:00|7424|7421|7423|7420|7424.5|7421.5|7423|7420|29
1636626300000|2021-11-11 10:25:00|7422.5|7419.5|7424|7421|7424|7421|7422|7419|18
1636626600000|2021-11-11 10:30:00|7423.5|7420.5|7421|7418|7423.5|7420.5|7418.5|7415.5|106
1636626900000|2021-11-11 10:35:00|7420.5|7417.5|7420|7417|7422|7419|7419|7416|32
1636627200000|2021-11-11 10:40:00|7419|7416|7422|7419|7422|7419|7419|7416|36
1636627500000|2021-11-11 10:45:00|7422.5|7419.5|7423.5|7420.5|7425|7422|7422|7419|36
1636627800000|2021-11-11 10:50:00|7423|7420|7423|7420|7423|7420|7421|7418|13
1636628100000|2021-11-11 10:55:00|7423.5|7420.5|7422|7419|7424|7421|7421|7418|6
1636628400000|2021-11-11 11:00:00|7422.5|7419.5|7421.5|7418.5|7423|7420|7421|7418|12
1636628700000|2021-11-11 11:05:00|7421|7418|7422|7419|7423|7420|7420|7417|38
1636629000000|2021-11-11 11:10:00|7421|7418|7418|7415|7422|7419|7418|7415|49
1636629300000|2021-11-11 11:15:00|7418.5|7415.5|7421|7418|7421|7418|7418|7415|22
1636629600000|2021-11-11 11:20:00|7420.5|7417.5|7419|7416|7420.5|7417.5|7417|7414|20
1636629900000|2021-11-11 11:25:00|7418.5|7415.5|7419|7416|7419|7416|7418|7415|5
1636630200000|2021-11-11 11:30:00|7418.5|7415.5|7417.5|7414.5|7420|7417|7417|7414|20
1636630500000|2021-11-11 11:35:00|7418|7415|7415|7412|7420|7417|7415|7412|57
1636630800000|2021-11-11 11:40:00|7415.5|7412.5|7416|7413|7416|7413|7415|7412|11
1636631100000|2021-11-11 11:45:00|7416.5|7413.5|7415|7412|7417|7414|7414|7411|43
1636631400000|2021-11-11 11:50:00|7414.5|7411.5|7416|7413|7417|7414|7414|7411|19
1636631700000|2021-11-11 11:55:00|7417|7414|7415|7412|7417|7414|7414|7411|29
1636632000000|2021-11-11 12:00:00|7414.5|7411.5|7414|7411|7415|7412|7412|7409|83
1636632300000|2021-11-11 12:05:00|7413.5|7410.5|7416|7413|7418|7415|7413.5|7410.5|37
1636632600000|2021-11-11 12:10:00|7415.5|7412.5|7415|7412|7417|7414|7415|7412|18
1636632900000|2021-11-11 12:15:00|7415.5|7412.5|7417|7414|7417|7414|7415|7412|26
1636633200000|2021-11-11 12:20:00|7418|7415|7416|7413|7418|7415|7416|7413|26
1636633500000|2021-11-11 12:25:00|7416.5|7413.5|7414|7411|7417|7414|7414|7411|21
1636633800000|2021-11-11 12:30:00|7414.5|7411.5|7413|7410|7415|7412|7412.5|7409.5|29
1636634100000|2021-11-11 12:35:00|7412.5|7409.5|7414|7411|7415|7412|7412.5|7409.5|36
1636634400000|2021-11-11 12:40:00|7414.5|7411.5|7415|7412|7415|7412|7414|7411|8
1636634700000|2021-11-11 12:45:00|7415.5|7412.5|7416|7413|7416|7413|7415|7412|12
1636635000000|2021-11-11 12:50:00|7417|7414|7417|7414|7418|7415|7417|7414|10
1636635300000|2021-11-11 12:55:00|7417.5|7414.5|7417|7414|7418|7415|7417|7414|4
1636635600000|2021-11-11 13:00:00|7416|7413|7417|7414|7417|7414|7416|7413|13
1636635900000|2021-11-11 13:05:00|7418|7415|7415|7412|7418|7415|7415|7412|43
1636636200000|2021-11-11 13:10:00|7415.5|7412.5|7415|7412|7417|7414|7415|7412|21
1636636500000|2021-11-11 13:15:00|7414|7411|7415|7412|7415|7412|7414|7411|9
1636636800000|2021-11-11 13:20:00|7414.5|7411.5|7414|7411|7415|7412|7413.5|7410.5|25
1636637100000|2021-11-11 13:25:00|7414.5|7411.5|7415|7412|7415|7412|7414.5|7411.5|8
1636637400000|2021-11-11 13:30:00|7416|7413|7412|7409|7416|7413|7412|7409|29
1636637700000|2021-11-11 13:35:00|7411.5|7408.5|7412|7409|7412.5|7409.5|7411|7408|46
1636638000000|2021-11-11 13:40:00|7412.5|7409.5|7417|7414|7417|7414|7412|7409|44
1636638300000|2021-11-11 13:45:00|7416.5|7413.5|7418|7415|7419|7416|7416|7413|37
1636638600000|2021-11-11 13:50:00|7419|7416|7418|7415|7419.5|7416.5|7418|7415|41
1636638900000|2021-11-11 13:55:00|7417|7414|7417|7414|7418|7415|7417|7414|37
1636639200000|2021-11-11 14:00:00|7416|7413|7416|7413|7418|7415|7415|7412|51
1636639500000|2021-11-11 14:05:00|7416.5|7413.5|7418|7415|7418|7415|7416|7413|38
1636639800000|2021-11-11 14:10:00|7418.5|7415.5|7421|7418|7421|7418|7418.5|7415.5|75
1636640100000|2021-11-11 14:15:00|7421.5|7418.5|7420|7417|7422.5|7419.5|7420|7417|86
1636640400000|2021-11-11 14:20:00|7419.5|7416.5|7420|7417|7420|7417|7419|7416|36
1636640700000|2021-11-11 14:25:00|7420.5|7417.5|7420|7417|7421|7418|7418|7415|38
1636641000000|2021-11-11 14:30:00|7419.5|7416.5|7406|7403|7420|7417|7406|7403|276
1636641300000|2021-11-11 14:35:00|7405.5|7402.5|7406|7403|7408|7405|7403.5|7400.5|132
1636641600000|2021-11-11 14:40:00|7406.5|7403.5|7411|7408|7411|7408|7406|7403|116
1636641900000|2021-11-11 14:45:00|7411.5|7408.5|7412.5|7409.5|7414|7411|7410|7407|94
1636642200000|2021-11-11 14:50:00|7412|7409|7412|7409|7413|7410|7411|7408|80
1636642500000|2021-11-11 14:55:00|7411.5|7408.5|7410|7407|7412|7409|7409|7406|91
1636642800000|2021-11-11 15:00:00|7410.5|7407.5|7413|7410|7414|7411|7410.5|7407.5|121
1636643100000|2021-11-11 15:05:00|7412.5|7409.5|7414|7411|7417|7414|7412|7409|76
1636643400000|2021-11-11 15:10:00|7414.5|7411.5|7413.5|7410.5|7415.5|7412.5|7412|7409|67
1636643700000|2021-11-11 15:15:00|7413|7410|7411|7408|7414.5|7411.5|7410|7407|87
1636644000000|2021-11-11 15:20:00|7411.5|7408.5|7411|7408|7412|7409|7408|7405|102
1636644300000|2021-11-11 15:25:00|7410.5|7407.5|7409|7406|7411|7408|7407|7404|129
1636644600000|2021-11-11 15:30:00|7408.5|7405.5|7408.5|7405.5|7410|7407|7406|7403|39
1636644900000|2021-11-11 15:35:00|7408|7405|7413.5|7410.5|7415|7412|7408|7405|63
1636645200000|2021-11-11 15:40:00|7413|7410|7414|7411|7415|7412|7412|7409|25
1636645500000|2021-11-11 15:45:00|7415|7412|7415|7412|7416|7413|7413|7410|29
1636645800000|2021-11-11 15:50:00|7415.5|7412.5|7417|7414|7417|7414|7415|7412|49
1636646100000|2021-11-11 15:55:00|7417.5|7414.5|7419|7416|7419|7416|7416|7413|107
1636646400000|2021-11-11 16:00:00|7418.5|7415.5|7422|7419|7423|7420|7418|7415|240
1636646700000|2021-11-11 16:05:00|7421.5|7418.5|7423.5|7420.5|7424|7421|7421|7418|195
1636647000000|2021-11-11 16:10:00|7424|7421|7425|7422|7426|7423|7422|7419|137
1636647300000|2021-11-11 16:15:00|7425.5|7422.5|7427|7424|7428|7425|7425|7422|179
1636647600000|2021-11-11 16:20:00|7427.5|7424.5|7427|7424|7427.5|7424.5|7426|7423|117
1636647900000|2021-11-11 16:25:00|7427.5|7424.5|7425|7422|7429|7426|7425|7422|113
1636648200000|2021-11-11 16:30:00|7425.5|7422.5|7425.5|7422.5|7426|7423|7423|7420|119
1636648500000|2021-11-11 16:35:00|7426|7423|7428.5|7425.5|7430.5|7427.5|7425.5|7422.5|71
1636648800000|2021-11-11 16:40:00|7428|7425|7425.5|7422.5|7430|7427|7425|7422|34
1636649100000|2021-11-11 16:45:00|7425|7422|7424|7421|7426|7423|7424|7421|22
1636649400000|2021-11-11 16:50:00|7424.5|7421.5|7423.5|7420.5|7426|7423|7422|7419|23
1636649700000|2021-11-11 16:55:00|7424|7421|7423|7420|7424|7421|7422|7419|15
1636650000000|2021-11-11 17:00:00|7422.5|7419.5|7420|7417|7424|7421|7419.5|7416.5|14
1636650300000|2021-11-11 17:05:00|7420.5|7417.5|7420|7417|7422|7419|7419.5|7416.5|12
1636650600000|2021-11-11 17:10:00|7419.5|7416.5|7419|7416|7420.5|7417.5|7419|7416|12
1636650900000|2021-11-11 17:15:00|7419.5|7416.5|7418|7415|7420|7417|7415.5|7412.5|29
1636651200000|2021-11-11 17:20:00|7418.5|7415.5|7422|7419|7423.5|7420.5|7418|7415|83
1636651500000|2021-11-11 17:25:00|7421.5|7418.5|7422|7419|7422.5|7419.5|7420|7417|30
1636651800000|2021-11-11 17:30:00|7421.5|7418.5|7422|7419|7423.5|7420.5|7421|7418|20
1636652100000|2021-11-11 17:35:00|7423|7420|7425|7422|7425.5|7422.5|7423|7420|15
1636652400000|2021-11-11 17:40:00|7424|7421|7427|7424|7428|7425|7424|7421|38
1636652700000|2021-11-11 17:45:00|7426.5|7423.5|7425|7422|7426.5|7423.5|7424|7421|24
1636653000000|2021-11-11 17:50:00|7425.5|7422.5|7423|7420|7425.5|7422.5|7423|7420|16
1636653300000|2021-11-11 17:55:00|7423.5|7420.5|7424|7421|7424|7421|7422|7419|23
1636653600000|2021-11-11 18:00:00|7423.5|7420.5|7421|7418|7423.5|7420.5|7420|7417|40
1636653900000|2021-11-11 18:05:00|7420.5|7417.5|7418|7415|7420.5|7417.5|7418|7415|8
1636654200000|2021-11-11 18:10:00|7419|7416|7421|7418|7422|7419|7418.5|7415.5|36
1636654500000|2021-11-11 18:15:00|7420.5|7417.5|7421|7418|7421|7418|7420|7417|19
1636654800000|2021-11-11 18:20:00|7422|7419|7420|7417|7422|7419|7419.5|7416.5|15
1636655100000|2021-11-11 18:25:00|7419.5|7416.5|7421|7418|7421|7418|7418|7415|19
1636655400000|2021-11-11 18:30:00|7420.5|7417.5|7421|7418|7422|7419|7420|7417|47
1636655700000|2021-11-11 18:35:00|7421.5|7418.5|7421|7418|7421.5|7418.5|7420|7417|7
1636656000000|2021-11-11 18:40:00|7420.5|7417.5|7420|7417|7421|7418|7419|7416|20
1636656300000|2021-11-11 18:45:00|7420.5|7417.5|7421|7418|7422|7419|7420.5|7417.5|23
1636656600000|2021-11-11 18:50:00|7420.5|7417.5|7420|7417|7420.5|7417.5|7419|7416|37
1636656900000|2021-11-11 18:55:00|7419.5|7416.5|7419|7416|7420|7417|7419|7416|22
1636657200000|2021-11-11 19:00:00|7418.5|7415.5|7420|7417|7420|7417|7418.5|7415.5|31
1636657500000|2021-11-11 19:05:00|7419.5|7416.5|7420|7417|7420|7417|7419|7416|25
1636657800000|2021-11-11 19:10:00|7419.5|7416.5|7418|7415|7420|7417|7418|7415|9
1636658100000|2021-11-11 19:15:00|7418.5|7415.5|7417|7414|7418.5|7415.5|7416.5|7413.5|12
1636658400000|2021-11-11 19:20:00|7418|7415|7417|7414|7418|7415|7416|7413|31
1636658700000|2021-11-11 19:25:00|7416.5|7413.5|7416|7413|7416.5|7413.5|7415.5|7412.5|13
1636659000000|2021-11-11 19:30:00|7417|7414|7418|7415|7418|7415|7416|7413|38
1636659300000|2021-11-11 19:35:00|7418.5|7415.5|7422|7419|7422|7419|7418|7415|58
1636659600000|2021-11-11 19:40:00|7422.5|7419.5|7422|7419|7424|7421|7421|7418|68
1636659900000|2021-11-11 19:45:00|7421.5|7418.5|7419|7416|7422.5|7419.5|7419|7416|21
1636660200000|2021-11-11 19:50:00|7419.5|7416.5|7416|7413|7419.5|7416.5|7416|7413|30
1636660500000|2021-11-11 19:55:00|7415.5|7412.5|7417|7414|7417|7414|7415|7412|15
1636660800000|2021-11-11 20:00:00|7415.7|7411.7|7414.5|7410.5|7417.4|7413.4|7412.5|7408.5|31
1636661100000|2021-11-11 20:05:00|7414.4|7410.4|7414.3|7410.3|7416.7|7412.7|7413.9|7409.9|14
1636661400000|2021-11-11 20:10:00|7414.6|7410.6|7411.4|7407.4|7414.6|7410.6|7409.4|7405.4|47
1636661700000|2021-11-11 20:15:00|7411|7407|7414.4|7410.4|7414.8|7410.8|7410.6|7406.6|9
1636662000000|2021-11-11 20:20:00|7414|7410|7413.2|7409.2|7414|7410|7411.6|7407.6|12
1636662300000|2021-11-11 20:25:00|7412.9|7408.9|7415|7411|7416.9|7412.9|7412.3|7408.3|10
1636662600000|2021-11-11 20:30:00|7414.6|7410.6|7411.7|7407.7|7415.3|7411.3|7410|7406|18
1636662900000|2021-11-11 20:35:00|7412.8|7408.8|7413.2|7409.2|7413.9|7409.9|7410.4|7406.4|15
1636663200000|2021-11-11 20:40:00|7413.6|7409.6|7414.1|7410.1|7415.2|7411.2|7413.2|7409.2|27
1636663500000|2021-11-11 20:45:00|7413.7|7409.7|7411.5|7407.5|7417.2|7413.2|7410.7|7406.7|48
1636663800000|2021-11-11 20:50:00|7411.8|7407.8|7410.4|7406.4|7414.5|7410.5|7409.7|7405.7|71
1636664100000|2021-11-11 20:55:00|7410.8|7406.8|7409.8|7405.8|7411.1|7407.1|7407.8|7403.8|46
1636664400000|2021-11-11 21:00:00|7409.4|7405.4|7415.4|7411.4|7416.7|7412.7|7409|7405|0
1636664700000|2021-11-11 21:05:00|7415|7411|7413.8|7409.8|7415.8|7411.8|7413.8|7409.8|0
1636665000000|2021-11-11 21:10:00|7414.2|7410.2|7414.6|7410.6|7415.4|7411.4|7413|7409|0
1636665300000|2021-11-11 21:15:00|7415|7411|7415.3|7411.3|7415.4|7411.4|7414.2|7410.2|0
1636665600000|2021-11-11 21:20:00|7415.7|7411.7|7416.5|7412.5|7416.5|7412.5|7415.7|7411.7|0
1636665900000|2021-11-11 21:25:00|7416.1|7412.1|7414.8|7410.8|7416.1|7412.1|7414.8|7410.8|0
1636666200000|2021-11-11 21:30:00|7415.2|7411.2|7414|7410|7415.2|7411.2|7414|7410|0
1636666500000|2021-11-11 21:35:00|7414.4|7410.4|7416|7412|7416.4|7412.4|7414.4|7410.4|0
1636666800000|2021-11-11 21:40:00|7415.6|7411.6|7415.6|7411.6|7416.4|7412.4|7415.6|7411.6|0
1636667100000|2021-11-11 21:45:00|7416|7412|7417.1|7413.1|7417.5|7413.5|7416|7412|0
1636667400000|2021-11-11 21:50:00|7417.2|7413.2|7417.8|7413.8|7417.8|7413.8|7417.2|7413.2|0
1636667700000|2021-11-11 21:55:00|7417.6|7413.6|7416.9|7412.9|7417.9|7413.9|7416.9|7412.9|0
1636668000000|2021-11-11 22:00:00|7416.7|7412.7|7416.8|7412.8|7416.9|7412.9|7416.4|7412.4|0
1636668300000|2021-11-11 22:05:00|7416.7|7412.7|7416.4|7412.4|7416.7|7412.7|7415.5|7411.5|0
1636668600000|2021-11-11 22:10:00|7415.9|7411.9|7415.7|7411.7|7416.3|7412.3|7415.7|7411.7|0
1636668900000|2021-11-11 22:15:00|7416.4|7412.4|7415.9|7411.9|7416.4|7412.4|7415.7|7411.7|0
1636669200000|2021-11-11 22:20:00|7416|7412|7415.9|7411.9|7416.1|7412.1|7415.9|7411.9|0
1636669500000|2021-11-11 22:25:00|7415.8|7411.8|7416.2|7412.2|7416.2|7412.2|7415.8|7411.8|0
1636669800000|2021-11-11 22:30:00|7416.4|7412.4|7416.2|7412.2|7416.5|7412.5|7416.2|7412.2|0
1636670100000|2021-11-11 22:35:00|7416|7412|7416.4|7412.4|7416.4|7412.4|7416|7412|0
1636670400000|2021-11-11 22:40:00|7416.3|7412.3|7416.3|7412.3|7416.3|7412.3|7416.3|7412.3|0
1636670700000|2021-11-11 22:45:00|7416.4|7412.4|7412.7|7408.7|7416.8|7412.8|7412.7|7408.7|0
1636671000000|2021-11-11 22:50:00|7413|7411|7410|7408|7414|7412|7405.5|7403.5|137
1636671300000|2021-11-11 22:55:00|7410.5|7408.5|7415|7413|7417.5|7415.5|7410.5|7408.5|88
1636671600000|2021-11-11 23:00:00|7415.5|7413.5|7416|7415|7418.5|7417.5|7412|7411|249
1636671900000|2021-11-11 23:05:00|7416.5|7415.5|7420|7419|7421|7420|7412.5|7411.5|235
1636672200000|2021-11-11 23:10:00|7420.5|7419.5|7424|7423|7424|7423|7416.5|7415.5|283
1636672500000|2021-11-11 23:15:00|7424.5|7423.5|7428|7427|7428|7427|7422|7421|221
1636672800000|2021-11-11 23:20:00|7427.5|7426.5|7429|7428|7430|7429|7426|7425|245
1636673100000|2021-11-11 23:25:00|7428.5|7427.5|7428|7427|7430|7429|7427|7426|181
1636673400000|2021-11-11 23:30:00|7427.5|7426.5|7430|7429|7430|7429|7423.5|7422.5|249
1636673700000|2021-11-11 23:35:00|7429.5|7428.5|7425|7424|7430.5|7429.5|7424|7423|144
1636674000000|2021-11-11 23:40:00|7424.5|7423.5|7429|7428|7429.5|7428.5|7423|7422|160
1636674300000|2021-11-11 23:45:00|7428|7427|7431|7430|7432.5|7431.5|7426|7425|181
1636674600000|2021-11-11 23:50:00|7430|7429|7432.5|7431.5|7433|7432|7429.5|7428.5|176
1636674900000|2021-11-11 23:55:00|7432|7431|7432|7431|7433.5|7432.5|7428|7427|240
1636675200000|2021-11-12 00:00:00|7433|7432|7451|7450|7452|7451|7430|7429|694
1636675500000|2021-11-12 00:05:00|7451.5|7450.5|7453|7452|7455|7454|7450|7449|562
1636675800000|2021-11-12 00:10:00|7453.5|7452.5|7453|7452|7453.5|7452.5|7451.5|7450.5|255
1636676100000|2021-11-12 00:15:00|7452.5|7451.5|7449|7448|7454|7453|7449|7448|335
1636676400000|2021-11-12 00:20:00|7450|7449|7448|7447|7451|7450|7447|7446|485
1636676700000|2021-11-12 00:25:00|7448.5|7447.5|7449|7448|7451|7450|7447|7446|319
1636677000000|2021-11-12 00:30:00|7450|7449|7459|7458|7460|7459|7448|7447|397
1636677300000|2021-11-12 00:35:00|7458.5|7457.5|7458.5|7457.5|7460|7459|7457|7456|276
1636677600000|2021-11-12 00:40:00|7458|7457|7457|7456|7458.5|7457.5|7455|7454|319
1636677900000|2021-11-12 00:45:00|7456.5|7455.5|7450|7449|7458|7457|7450|7449|355
1636678200000|2021-11-12 00:50:00|7451|7450|7451|7450|7453|7452|7449|7448|253
1636678500000|2021-11-12 00:55:00|7450|7449|7450|7449|7452|7451|7448|7447|371
1636678800000|2021-11-12 01:00:00|7449.5|7448.5|7450|7449|7451|7450|7445.5|7444.5|426
1636679100000|2021-11-12 01:05:00|7449.5|7448.5|7453|7452|7453|7452|7448|7447|267
1636679400000|2021-11-12 01:10:00|7452.5|7451.5|7449|7448|7453|7452|7448|7447|295
1636679700000|2021-11-12 01:15:00|7448.5|7447.5|7449|7448|7451|7450|7446|7445|293
1636680000000|2021-11-12 01:20:00|7448.5|7447.5|7448|7447|7451|7450|7448|7447|242
1636680300000|2021-11-12 01:25:00|7447|7446|7446|7445|7448|7447|7445|7444|233
1636680600000|2021-11-12 01:30:00|7447|7446|7452|7451|7452|7451|7447|7446|185
1636680900000|2021-11-12 01:35:00|7450|7449|7453|7452|7453|7452|7450|7449|251
1636681200000|2021-11-12 01:40:00|7452|7451|7453.9|7452.9|7454.9|7453.9|7450.9|7449.9|308
1636681500000|2021-11-12 01:45:00|7454.4|7453.4|7451.9|7450.9|7457.4|7456.4|7449.9|7448.9|324
1636681800000|2021-11-12 01:50:00|7451.4|7450.4|7453.9|7452.9|7454.9|7453.9|7451.4|7450.4|180
1636682100000|2021-11-12 01:55:00|7454.9|7453.9|7453.9|7452.9|7454.9|7453.9|7452.4|7451.4|189
1636682400000|2021-11-12 02:00:00|7454.4|7453.4|7455.9|7454.9|7455.9|7454.9|7453.9|7452.9|177
1636682700000|2021-11-12 02:05:00|7456.4|7455.4|7455.9|7454.9|7456.9|7455.9|7455.4|7454.4|188
1636683000000|2021-11-12 02:10:00|7456.9|7455.9|7459.9|7458.9|7461.9|7460.9|7456.9|7455.9|311
1636683300000|2021-11-12 02:15:00|7459.4|7458.4|7457.9|7456.9|7459.9|7458.9|7457.4|7456.4|165
1636683600000|2021-11-12 02:20:00|7457.4|7456.4|7462.9|7461.9|7463.9|7462.9|7456.9|7455.9|336
1636683900000|2021-11-12 02:25:00|7463.9|7462.9|7460.9|7459.9|7465.9|7464.9|7460.9|7459.9|317
1636684200000|2021-11-12 02:30:00|7460.4|7459.4|7457.4|7456.4|7462.9|7461.9|7456.9|7455.9|336
1636684500000|2021-11-12 02:35:00|7457.9|7456.9|7459.9|7458.9|7460.4|7459.4|7455.4|7454.4|275
1636684800000|2021-11-12 02:40:00|7459.4|7458.4|7459.9|7458.9|7460.9|7459.9|7459.4|7458.4|287
1636685100000|2021-11-12 02:45:00|7460.9|7459.9|7462.9|7461.9|7463.9|7462.9|7460.9|7459.9|236
1636685400000|2021-11-12 02:50:00|7463.4|7462.4|7457.9|7456.9|7463.9|7462.9|7455.9|7454.9|182
1636685700000|2021-11-12 02:55:00|7457.4|7456.4|7455.9|7454.9|7457.9|7456.9|7455.9|7454.9|133
1636686000000|2021-11-12 03:00:00|7455.4|7454.4|7450.9|7449.9|7455.9|7454.9|7450.9|7449.9|167
1636686300000|2021-11-12 03:05:00|7450.4|7449.4|7448.9|7447.9|7452.9|7451.9|7447.4|7446.4|226
1636686600000|2021-11-12 03:10:00|7448.4|7447.4|7445.9|7444.9|7448.4|7447.4|7445.9|7444.9|156
1636686900000|2021-11-12 03:15:00|7446.4|7445.4|7447.9|7446.9|7448.9|7447.9|7446.4|7445.4|187
1636687200000|2021-11-12 03:20:00|7448.9|7447.9|7445.9|7444.9|7449.9|7448.9|7445.9|7444.9|188
1636687500000|2021-11-12 03:25:00|7445.4|7444.4|7442.9|7441.9|7445.9|7444.9|7442.9|7441.9|185
1636687800000|2021-11-12 03:30:00|7443.9|7442.9|7442.9|7441.9|7443.9|7442.9|7441.9|7440.9|185
1636688100000|2021-11-12 03:35:00|7443.9|7442.9|7445.9|7444.9|7447.9|7446.9|7443.9|7442.9|200
1636688400000|2021-11-12 03:40:00|7445.4|7444.4|7448.9|7447.9|7448.9|7447.9|7443.9|7442.9|255
1636688700000|2021-11-12 03:45:00|7448.4|7447.4|7445.9|7444.9|7448.9|7447.9|7444.9|7443.9|164
1636689000000|2021-11-12 03:50:00|7445.4|7444.4|7443.9|7442.9|7446.9|7445.9|7443.4|7442.4|118
1636689300000|2021-11-12 03:55:00|7443.4|7442.4|7445.9|7444.9|7445.9|7444.9|7441.9|7440.9|185
1636689600000|2021-11-12 04:00:00|7444.9|7443.9|7446.9|7445.9|7448.9|7447.9|7443.9|7442.9|174
1636689900000|2021-11-12 04:05:00|7447.4|7446.4|7443.9|7442.9|7447.9|7446.9|7442.9|7441.9|148
1636690200000|2021-11-12 04:10:00|7444.4|7443.4|7444.9|7443.9|7444.9|7443.9|7442.9|7441.9|166
1636690500000|2021-11-12 04:15:00|7443.9|7442.9|7445.9|7444.9|7446.9|7445.9|7443.9|7442.9|183
1636690800000|2021-11-12 04:20:00|7446.9|7445.9|7448.9|7447.9|7448.9|7447.9|7445.9|7444.9|165
1636691100000|2021-11-12 04:25:00|7447.9|7446.9|7448.9|7447.9|7449.9|7448.9|7445.9|7444.9|190
1636691400000|2021-11-12 04:30:00|7448.4|7447.4|7448.9|7447.9|7449.9|7448.9|7445.4|7444.4|342
1636691700000|2021-11-12 04:35:00|7448.4|7447.4|7449.9|7448.9|7451.9|7450.9|7447.9|7446.9|406
1636692000000|2021-11-12 04:40:00|7449.4|7448.4|7447.9|7446.9|7449.9|7448.9|7447.9|7446.9|240
1636692300000|2021-11-12 04:45:00|7448.9|7447.9|7447.9|7446.9|7448.9|7447.9|7446.9|7445.9|363
1636692600000|2021-11-12 04:50:00|7448.9|7447.9|7448.9|7447.9|7449.9|7448.9|7446.9|7445.9|372
1636692900000|2021-11-12 04:55:00|7447.9|7446.9|7447.9|7446.9|7448.9|7447.9|7444.4|7443.4|531
1636693200000|2021-11-12 05:00:00|7440.6|7438.6|7441.6|7439.6|7444.6|7442.6|7437.6|7435.6|766
1636693500000|2021-11-12 05:05:00|7441.1|7439.1|7434.6|7432.6|7441.1|7439.1|7432.6|7430.6|2020
1636693800000|2021-11-12 05:10:00|7433.6|7431.6|7435.6|7433.6|7437.6|7435.6|7433.1|7431.1|1087
1636694100000|2021-11-12 05:15:00|7436.6|7434.6|7435.6|7433.6|7436.6|7434.6|7432.6|7430.6|337
1636694400000|2021-11-12 05:20:00|7434.1|7432.1|7440.6|7438.6|7441.1|7439.1|7433.6|7431.6|419
1636694700000|2021-11-12 05:25:00|7441.6|7439.6|7441.6|7439.6|7441.6|7439.6|7439.6|7437.6|358
1636695000000|2021-11-12 05:30:00|7441.1|7437.1|7442.3|7438.3|7442.3|7438.3|7440.5|7436.5|0
1636695300000|2021-11-12 05:35:00|7442.7|7438.7|7443|7439|7443.1|7439.1|7442.3|7438.3|0
1636695600000|2021-11-12 05:40:00|7442.7|7438.7|7444.1|7440.1|7444.1|7440.1|7442.7|7438.7|0
1636695900000|2021-11-12 05:45:00|7443.8|7439.8|7443.3|7439.3|7444.1|7440.1|7442.8|7438.8|0
1636696200000|2021-11-12 05:50:00|7443.2|7439.2|7443.1|7439.1|7444|7440|7442.8|7438.8|0
1636696500000|2021-11-12 05:55:00|7443.2|7439.2|7444|7440|7444.4|7440.4|7443.2|7439.2|0
1636696800000|2021-11-12 06:00:00|7444.3|7440.3|7444.1|7440.1|7444.4|7440.4|7442.1|7438.1|0
1636697100000|2021-11-12 06:05:00|7443.7|7439.7|7443.7|7439.7|7443.7|7439.7|7442.9|7438.9|0
1636697400000|2021-11-12 06:10:00|7440.6|7437.6|7441.1|7438.1|7446.1|7443.1|7438.1|7435.1|174
1636697700000|2021-11-12 06:15:00|7440.6|7437.6|7440.1|7437.1|7442.6|7439.6|7440.1|7437.1|37
1636698000000|2021-11-12 06:20:00|7439.6|7436.6|7442.6|7439.6|7443.1|7440.1|7439.1|7436.1|55
1636698300000|2021-11-12 06:25:00|7442.1|7439.1|7441.1|7438.1|7442.1|7439.1|7440.1|7437.1|31
1636698600000|2021-11-12 06:30:00|7440.6|7437.6|7439.1|7436.1|7440.6|7437.6|7439.1|7436.1|5
1636698900000|2021-11-12 06:35:00|7438.1|7435.1|7437.6|7434.6|7438.1|7435.1|7437.6|7434.6|13
1636699200000|2021-11-12 06:40:00|7438.1|7435.1|7437.1|7434.1|7438.1|7435.1|7435.1|7432.1|38
1636699500000|2021-11-12 06:45:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7436.1|7433.1|2
1636699800000|2021-11-12 06:50:00|7436.6|7433.6|7438.1|7435.1|7438.1|7435.1|7435.1|7432.1|37
1636700100000|2021-11-12 06:55:00|7438.6|7435.6|7437.1|7434.1|7439.1|7436.1|7435.1|7432.1|22
1636700400000|2021-11-12 07:00:00|7436.6|7433.6|7437.1|7434.1|7437.6|7434.6|7435.1|7432.1|95
1636700700000|2021-11-12 07:05:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7435.1|7432.1|40
1636701000000|2021-11-12 07:10:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7435.1|7432.1|47
1636701300000|2021-11-12 07:15:00|7438.1|7435.1|7439.6|7436.6|7440.1|7437.1|7438.1|7435.1|26
1636701600000|2021-11-12 07:20:00|7440.1|7437.1|7438.1|7435.1|7440.1|7437.1|7437.1|7434.1|84
1636701900000|2021-11-12 07:25:00|7437.6|7434.6|7436.6|7433.6|7438.1|7435.1|7436.1|7433.1|54
1636702200000|2021-11-12 07:30:00|7436.1|7433.1|7435.1|7432.1|7436.1|7433.1|7435.1|7432.1|25
1636702500000|2021-11-12 07:35:00|7434.6|7431.6|7434.1|7431.1|7435.1|7432.1|7433.6|7430.6|42
1636702800000|2021-11-12 07:40:00|7433.6|7430.6|7432.1|7429.1|7433.6|7430.6|7432.1|7429.1|19
1636703100000|2021-11-12 07:45:00|7431.6|7428.6|7431.1|7428.1|7431.6|7428.6|7431.1|7428.1|16
1636703400000|2021-11-12 07:50:00|7430.6|7427.6|7427.1|7424.1|7431.1|7428.1|7426.1|7423.1|93
1636703700000|2021-11-12 07:55:00|7427.6|7424.6|7428.1|7425.1|7428.1|7425.1|7426.1|7423.1|61
1636704000000|2021-11-12 08:00:00|7427.6|7424.6|7431.1|7428.1|7432.1|7429.1|7427.1|7424.1|127
1636704300000|2021-11-12 08:05:00|7431.6|7428.6|7432.1|7429.1|7434.1|7431.1|7431.1|7428.1|86
1636704600000|2021-11-12 08:10:00|7432.6|7429.6|7430.1|7427.1|7434.1|7431.1|7430.1|7427.1|26
1636704900000|2021-11-12 08:15:00|7429.6|7426.6|7428.6|7425.6|7430.6|7427.6|7428.1|7425.1|39
1636705200000|2021-11-12 08:20:00|7428.1|7425.1|7430.1|7427.1|7430.1|7427.1|7427.1|7424.1|57
1636705500000|2021-11-12 08:25:00|7429.6|7426.6|7428.6|7425.6|7430.1|7427.1|7428.1|7425.1|21
1636705800000|2021-11-12 08:30:00|7428.1|7425.1|7427.1|7424.1|7428.1|7425.1|7425.1|7422.1|40
1636706100000|2021-11-12 08:35:00|7426.6|7423.6|7428.1|7425.1|7429.6|7426.6|7426.1|7423.1|44
1636706400000|2021-11-12 08:40:00|7427.6|7424.6|7429.1|7426.1|7429.1|7426.1|7427.1|7424.1|26
1636706700000|2021-11-12 08:45:00|7429.6|7426.6|7431.6|7428.6|7432.1|7429.1|7429.1|7426.1|29
1636707000000|2021-11-12 08:50:00|7431.1|7428.1|7433.1|7430.1|7433.1|7430.1|7431.1|7428.1|5
1636707300000|2021-11-12 08:55:00|7433.6|7430.6|7431.6|7428.6|7434.1|7431.1|7430.6|7427.6|29
1636707600000|2021-11-12 09:00:00|7432.1|7429.1|7430.6|7427.6|7433.1|7430.1|7429.6|7426.6|25
1636707900000|2021-11-12 09:05:00|7430.1|7427.1|7430.1|7427.1|7431.6|7428.6|7429.1|7426.1|15
1636708200000|2021-11-12 09:10:00|7429.6|7426.6|7427.6|7424.6|7429.6|7426.6|7427.1|7424.1|41
1636708500000|2021-11-12 09:15:00|7428.1|7425.1|7427.1|7424.1|7428.6|7425.6|7426.1|7423.1|32
1636708800000|2021-11-12 09:20:00|7427.6|7424.6|7427.1|7424.1|7429.1|7426.1|7427.1|7424.1|22
1636709100000|2021-11-12 09:25:00|7427.6|7424.6|7425.1|7422.1|7427.6|7424.6|7425.1|7422.1|26
1636709400000|2021-11-12 09:30:00|7425.6|7422.6|7427.6|7424.6|7428.1|7425.1|7425.1|7422.1|23
1636709700000|2021-11-12 09:35:00|7428.1|7425.1|7426.6|7423.6|7428.1|7425.1|7426.1|7423.1|8
1636710000000|2021-11-12 09:40:00|7427.1|7424.1|7428.1|7425.1|7428.1|7425.1|7426.1|7423.1|16
1636710300000|2021-11-12 09:45:00|7428.6|7425.6|7428.1|7425.1|7428.6|7425.6|7426.6|7423.6|31
1636710600000|2021-11-12 09:50:00|7428.6|7425.6|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|17
1636710900000|2021-11-12 09:55:00|7428.6|7425.6|7429.6|7426.6|7430.1|7427.1|7428.6|7425.6|7
1636711200000|2021-11-12 10:00:00|7429.1|7426.1|7430.1|7427.1|7431.1|7428.1|7429.1|7426.1|27
1636711500000|2021-11-12 10:05:00|7430.6|7427.6|7430.6|7427.6|7431.1|7428.1|7428.1|7425.1|11
1636711800000|2021-11-12 10:10:00|7430.1|7427.1|7429.1|7426.1|7430.6|7427.6|7429.1|7426.1|18
1636712100000|2021-11-12 10:15:00|7428.6|7425.6|7429.6|7426.6|7430.1|7427.1|7428.1|7425.1|14
1636712400000|2021-11-12 10:20:00|7430.1|7427.1|7430.1|7427.1|7430.1|7427.1|7429.1|7426.1|7
1636712700000|2021-11-12 10:25:00|7431.1|7428.1|7429.6|7426.6|7431.1|7428.1|7429.1|7426.1|30
1636713000000|2021-11-12 10:30:00|7430.1|7427.1|7431.6|7428.6|7431.6|7428.6|7428.1|7425.1|17
1636713300000|2021-11-12 10:35:00|7431.1|7428.1|7430.1|7427.1|7432.1|7429.1|7429.6|7426.6|7
1636713600000|2021-11-12 10:40:00|7430.6|7427.6|7429.1|7426.1|7430.6|7427.6|7429.1|7426.1|12
1636713900000|2021-11-12 10:45:00|7428.1|7425.1|7428.1|7425.1|7428.1|7425.1|7428.1|7425.1|16
1636714200000|2021-11-12 10:50:00|7428.6|7425.6|7429.1|7426.1|7430.1|7427.1|7427.1|7424.1|270
1636714500000|2021-11-12 10:55:00|7429.6|7426.6|7429.1|7426.1|7430.6|7427.6|7429.1|7426.1|14
1636714800000|2021-11-12 11:00:00|7428.1|7425.1|7429.1|7426.1|7429.1|7426.1|7427.1|7424.1|134
1636715100000|2021-11-12 11:05:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|55
1636715400000|2021-11-12 11:10:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7429.1|7426.1|9
1636715700000|2021-11-12 11:15:00|7429.6|7426.6|7430.1|7427.1|7430.1|7427.1|7429.1|7426.1|4
1636716000000|2021-11-12 11:20:00|7430.6|7427.6|7431.1|7428.1|7431.1|7428.1|7430.6|7427.6|6
1636716300000|2021-11-12 11:25:00|7431.6|7428.6|7431.1|7428.1|7431.6|7428.6|7431.1|7428.1|3
1636716600000|2021-11-12 11:30:00|7430.6|7427.6|7431.1|7428.1|7431.1|7428.1|7430.1|7427.1|5
1636716900000|2021-11-12 11:35:00|7430.6|7427.6|7432.6|7429.6|7433.1|7430.1|7430.6|7427.6|28
1636717200000|2021-11-12 11:40:00|7432.1|7429.1|7433.1|7430.1|7434.1|7431.1|7432.1|7429.1|11
1636717500000|2021-11-12 11:45:00|7433.6|7430.6|7435.6|7432.6|7435.6|7432.6|7433.1|7430.1|6
1636717800000|2021-11-12 11:50:00|7435.1|7432.1|7436.6|7433.6|7437.1|7434.1|7435.1|7432.1|8
1636718100000|2021-11-12 11:55:00|7436.1|7433.1|7438.1|7435.1|7438.1|7435.1|7436.1|7433.1|13
1636718400000|2021-11-12 12:00:00|7437.6|7434.6|7436.1|7433.1|7438.1|7435.1|7435.6|7432.6|33
1636718700000|2021-11-12 12:05:00|7435.6|7432.6|7436.1|7433.1|7436.1|7433.1|7435.1|7432.1|30
1636719000000|2021-11-12 12:10:00|7436.6|7433.6|7436.1|7433.1|7436.6|7433.6|7435.6|7432.6|13
1636719300000|2021-11-12 12:15:00|7435.6|7432.6|7435.1|7432.1|7436.1|7433.1|7434.1|7431.1|21
1636719600000|2021-11-12 12:20:00|7435.6|7432.6|7435.1|7432.1|7435.6|7432.6|7434.1|7431.1|22
1636719900000|2021-11-12 12:25:00|7434.6|7431.6|7435.1|7432.1|7435.1|7432.1|7434.1|7431.1|14
1636720200000|2021-11-12 12:30:00|7434.6|7431.6|7432.6|7429.6|7434.6|7431.6|7432.1|7429.1|30
1636720500000|2021-11-12 12:35:00|7432.1|7429.1|7434.1|7431.1|7434.1|7431.1|7431.1|7428.1|21
1636720800000|2021-11-12 12:40:00|7434.6|7431.6|7436.1|7433.1|7436.1|7433.1|7434.1|7431.1|6
1636721100000|2021-11-12 12:45:00|7435.6|7432.6|7436.1|7433.1|7436.6|7433.6|7435.1|7432.1|7
1636721400000|2021-11-12 12:50:00|7435.6|7432.6|7434.1|7431.1|7435.6|7432.6|7434.1|7431.1|11
1636721700000|2021-11-12 12:55:00|7433.1|7430.1|7435.1|7432.1|7435.1|7432.1|7433.1|7430.1|9
1636722000000|2021-11-12 13:00:00|7435.6|7432.6|7435.1|7432.1|7436.6|7433.6|7435.1|7432.1|22
1636722300000|2021-11-12 13:05:00|7434.6|7431.6|7435.1|7432.1|7436.1|7433.1|7434.6|7431.6|23
1636722600000|2021-11-12 13:10:00|7436.1|7433.1|7436.1|7433.1|7437.1|7434.1|7435.1|7432.1|23
1636722900000|2021-11-12 13:15:00|7437.1|7434.1|7438.1|7435.1|7438.1|7435.1|7437.1|7434.1|51
1636723200000|2021-11-12 13:20:00|7439.1|7436.1|7440.1|7437.1|7440.1|7437.1|7438.1|7435.1|54
1636723500000|2021-11-12 13:25:00|7439.1|7436.1|7442.1|7439.1|7442.1|7439.1|7438.1|7435.1|79
1636723800000|2021-11-12 13:30:00|7441.6|7438.6|7442.1|7439.1|7442.1|7439.1|7440.6|7437.6|103
1636724100000|2021-11-12 13:35:00|7441.1|7438.1|7441.1|7438.1|7441.6|7438.6|7440.6|7437.6|17
1636724400000|2021-11-12 13:40:00|7441.6|7438.6|7441.1|7438.1|7442.1|7439.1|7441.1|7438.1|19
1636724700000|2021-11-12 13:45:00|7440.6|7437.6|7440.1|7437.1|7441.1|7438.1|7440.1|7437.1|30
1636725000000|2021-11-12 13:50:00|7439.6|7436.6|7440.1|7437.1|7440.1|7437.1|7439.1|7436.1|8
1636725300000|2021-11-12 13:55:00|7439.6|7436.6|7440.1|7437.1|7440.1|7437.1|7439.1|7436.1|32
1636725600000|2021-11-12 14:00:00|7439.6|7436.6|7442.1|7439.1|7442.1|7439.1|7439.1|7436.1|21
1636725900000|2021-11-12 14:05:00|7441.6|7438.6|7444.1|7441.1|7444.1|7441.1|7441.1|7438.1|31
1636726200000|2021-11-12 14:10:00|7445.1|7442.1|7447.1|7444.1|7447.1|7444.1|7445.1|7442.1|77
1636726500000|2021-11-12 14:15:00|7446.6|7443.6|7445.1|7442.1|7446.6|7443.6|7444.1|7441.1|43
1636726800000|2021-11-12 14:20:00|7444.6|7441.6|7442.1|7439.1|7444.6|7441.6|7442.1|7439.1|12
1636727100000|2021-11-12 14:25:00|7442.6|7439.6|7441.6|7438.6|7442.6|7439.6|7441.6|7438.6|12
1636727400000|2021-11-12 14:30:00|7441.1|7438.1|7439.1|7436.1|7441.1|7438.1|7435.6|7432.6|111
1636727700000|2021-11-12 14:35:00|7438.6|7435.6|7435.1|7432.1|7439.1|7436.1|7433.1|7430.1|76
1636728000000|2021-11-12 14:40:00|7435.6|7432.6|7437.6|7434.6|7439.1|7436.1|7435.6|7432.6|71
1636728300000|2021-11-12 14:45:00|7438.1|7435.1|7437.1|7434.1|7439.1|7436.1|7435.6|7432.6|47
1636728600000|2021-11-12 14:50:00|7437.6|7434.6|7438.1|7435.1|7439.1|7436.1|7436.1|7433.1|48
1636728900000|2021-11-12 14:55:00|7438.6|7435.6|7439.1|7436.1|7441.1|7438.1|7437.6|7434.6|46
1636729200000|2021-11-12 15:00:00|7438.6|7435.6|7437.1|7434.1|7440.1|7437.1|7435.1|7432.1|51
1636729500000|2021-11-12 15:05:00|7436.6|7433.6|7440.1|7437.1|7440.6|7437.6|7435.1|7432.1|36
1636729800000|2021-11-12 15:10:00|7439.6|7436.6|7440.6|7437.6|7441.6|7438.6|7439.1|7436.1|87
1636730100000|2021-11-12 15:15:00|7441.1|7438.1|7439.1|7436.1|7443.1|7440.1|7438.1|7435.1|103
1636730400000|2021-11-12 15:20:00|7439.6|7436.6|7440.1|7437.1|7441.6|7438.6|7438.1|7435.1|87
1636730700000|2021-11-12 15:25:00|7439.6|7436.6|7438.1|7435.1|7440.1|7437.1|7436.1|7433.1|61
1636731000000|2021-11-12 15:30:00|7437.6|7434.6|7433.6|7430.6|7439.1|7436.1|7433.6|7430.6|150
1636731300000|2021-11-12 15:35:00|7434.1|7431.1|7431.1|7428.1|7434.1|7431.1|7431.1|7428.1|92
1636731600000|2021-11-12 15:40:00|7431.6|7428.6|7433.1|7430.1|7434.1|7431.1|7431.1|7428.1|35
1636731900000|2021-11-12 15:45:00|7432.1|7429.1|7434.1|7431.1|7435.1|7432.1|7432.1|7429.1|69
1636732200000|2021-11-12 15:50:00|7434.6|7431.6|7434.1|7431.1|7436.1|7433.1|7433.1|7430.1|46
1636732500000|2021-11-12 15:55:00|7434.6|7431.6|7437.6|7434.6|7438.6|7435.6|7433.1|7430.1|94
1636732800000|2021-11-12 16:00:00|7438.1|7435.1|7439.6|7436.6|7441.1|7438.1|7436.1|7433.1|228
1636733100000|2021-11-12 16:05:00|7440.6|7437.6|7439.1|7436.1|7441.6|7438.6|7437.1|7434.1|199
1636733400000|2021-11-12 16:10:00|7438.6|7435.6|7438.1|7435.1|7440.1|7437.1|7437.1|7434.1|205
1636733700000|2021-11-12 16:15:00|7438.6|7435.6|7445.1|7442.1|7445.1|7442.1|7438.1|7435.1|51
1636734000000|2021-11-12 16:20:00|7444.6|7441.6|7447.1|7444.1|7447.1|7444.1|7444.6|7441.6|47
1636734300000|2021-11-12 16:25:00|7446.6|7443.6|7444.6|7441.6|7447.6|7444.6|7444.1|7441.1|47
1636734600000|2021-11-12 16:30:00|7444.1|7441.1|7445.1|7442.1|7446.1|7443.1|7444.1|7441.1|36
1636734900000|2021-11-12 16:35:00|7445.6|7442.6|7445.1|7442.1|7446.1|7443.1|7444.1|7441.1|32
1636735200000|2021-11-12 16:40:00|7446.1|7443.1|7446.1|7443.1|7448.1|7445.1|7445.1|7442.1|18
1636735500000|2021-11-12 16:45:00|7446.6|7443.6|7444.1|7441.1|7446.6|7443.6|7444.1|7441.1|35
1636735800000|2021-11-12 16:50:00|7444.6|7441.6|7445.1|7442.1|7446.1|7443.1|7443.6|7440.6|44
1636736100000|2021-11-12 16:55:00|7444.6|7441.6|7444.1|7441.1|7445.6|7442.6|7444.1|7441.1|62
1636736400000|2021-11-12 17:00:00|7444.6|7441.6|7443.6|7440.6|7446.1|7443.1|7443.1|7440.1|9
1636736700000|2021-11-12 17:05:00|7444.1|7441.1|7442.1|7439.1|7445.1|7442.1|7441.6|7438.6|8
1636737000000|2021-11-12 17:10:00|7441.6|7438.6|7444.1|7441.1|7444.1|7441.1|7441.1|7438.1|15
1636737300000|2021-11-12 17:15:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7442.1|7439.1|22
1636737600000|2021-11-12 17:20:00|7443.6|7440.6|7443.1|7440.1|7444.1|7441.1|7442.6|7439.6|8
1636737900000|2021-11-12 17:25:00|7443.6|7440.6|7442.6|7439.6|7443.6|7440.6|7441.6|7438.6|7
1636738200000|2021-11-12 17:30:00|7443.1|7440.1|7442.1|7439.1|7443.1|7440.1|7442.1|7439.1|9
1636738500000|2021-11-12 17:35:00|7442.6|7439.6|7442.6|7439.6|7443.1|7440.1|7442.1|7439.1|4
1636738800000|2021-11-12 17:40:00|7443.1|7440.1|7442.1|7439.1|7443.1|7440.1|7442.1|7439.1|1
1636739100000|2021-11-12 17:45:00|7441.1|7438.1|7440.1|7437.1|7441.1|7438.1|7440.1|7437.1|10
1636739400000|2021-11-12 17:50:00|7439.6|7436.6|7440.6|7437.6|7441.1|7438.1|7438.6|7435.6|19
1636739700000|2021-11-12 17:55:00|7441.1|7438.1|7439.6|7436.6|7441.1|7438.1|7439.1|7436.1|7
1636740000000|2021-11-12 18:00:00|7440.1|7437.1|7438.6|7435.6|7440.1|7437.1|7436.1|7433.1|41
1636740300000|2021-11-12 18:05:00|7439.1|7436.1|7437.1|7434.1|7439.1|7436.1|7437.1|7434.1|14
1636740600000|2021-11-12 18:10:00|7437.6|7434.6|7439.1|7436.1|7439.6|7436.6|7437.1|7434.1|12
1636740900000|2021-11-12 18:15:00|7438.6|7435.6|7438.1|7435.1|7439.1|7436.1|7437.1|7434.1|17
1636741200000|2021-11-12 18:20:00|7437.6|7434.6|7439.1|7436.1|7439.1|7436.1|7437.6|7434.6|13
1636741500000|2021-11-12 18:25:00|7439.6|7436.6|7439.1|7436.1|7441.1|7438.1|7438.6|7435.6|36
1636741800000|2021-11-12 18:30:00|7439.6|7436.6|7441.1|7438.1|7441.6|7438.6|7439.6|7436.6|12
1636742100000|2021-11-12 18:35:00|7440.6|7437.6|7439.6|7436.6|7441.1|7438.1|7439.1|7436.1|13
1636742400000|2021-11-12 18:40:00|7439.1|7436.1|7438.1|7435.1|7439.6|7436.6|7438.1|7435.1|14
1636742700000|2021-11-12 18:45:00|7437.6|7434.6|7437.1|7434.1|7438.1|7435.1|7437.1|7434.1|9
1636743000000|2021-11-12 18:50:00|7437.6|7434.6|7438.1|7435.1|7438.6|7435.6|7437.6|7434.6|6
1636743300000|2021-11-12 18:55:00|7438.6|7435.6|7440.1|7437.1|7440.1|7437.1|7438.6|7435.6|35
1636743600000|2021-11-12 19:00:00|7439.6|7436.6|7438.1|7435.1|7440.1|7437.1|7438.1|7435.1|14
1636743900000|2021-11-12 19:05:00|7437.6|7434.6|7437.1|7434.1|7437.6|7434.6|7436.1|7433.1|14
1636744200000|2021-11-12 19:10:00|7437.6|7434.6|7438.6|7435.6|7439.1|7436.1|7437.6|7434.6|22
1636744500000|2021-11-12 19:15:00|7438.1|7435.1|7439.1|7436.1|7440.1|7437.1|7438.1|7435.1|9
1636744800000|2021-11-12 19:20:00|7438.6|7435.6|7440.1|7437.1|7440.1|7437.1|7438.6|7435.6|29
1636745100000|2021-11-12 19:25:00|7439.6|7436.6|7437.1|7434.1|7439.6|7436.6|7437.1|7434.1|13
1636745400000|2021-11-12 19:30:00|7436.6|7433.6|7434.1|7431.1|7437.1|7434.1|7434.1|7431.1|26
1636745700000|2021-11-12 19:35:00|7433.6|7430.6|7435.1|7432.1|7435.6|7432.6|7433.1|7430.1|32
1636746000000|2021-11-12 19:40:00|7434.6|7431.6|7435.1|7432.1|7436.6|7433.6|7434.6|7431.6|28
1636746300000|2021-11-12 19:45:00|7435.6|7432.6|7437.1|7434.1|7437.1|7434.1|7435.6|7432.6|15
1636746600000|2021-11-12 19:50:00|7436.6|7433.6|7437.1|7434.1|7437.6|7434.6|7436.1|7433.1|5
1636746900000|2021-11-12 19:55:00|7437.6|7434.6|7438.1|7435.1|7438.6|7435.6|7437.1|7434.1|15
1636747200000|2021-11-12 20:00:00|7437.1|7433.1|7437.9|7433.9|7438.7|7434.7|7436.4|7432.4|14
1636747500000|2021-11-12 20:05:00|7438.2|7434.2|7439.8|7435.8|7440.2|7436.2|7437.2|7433.2|4
1636747800000|2021-11-12 20:10:00|7439.6|7435.6|7441.3|7437.3|7441.3|7437.3|7438.2|7434.2|7
1636748100000|2021-11-12 20:15:00|7441.6|7437.6|7441.6|7437.6|7442|7438|7439.4|7435.4|51
1636748400000|2021-11-12 20:20:00|7441.9|7437.9|7444.9|7440.9|7446|7442|7441.9|7437.9|38
1636748700000|2021-11-12 20:25:00|7444.8|7440.8|7447.1|7443.1|7447.1|7443.1|7444.8|7440.8|20
1636749000000|2021-11-12 20:30:00|7447.5|7443.5|7452.8|7448.8|7452.8|7448.8|7447.1|7443.1|67
1636749300000|2021-11-12 20:35:00|7452.5|7448.5|7448.4|7444.4|7453.8|7449.8|7447.9|7443.9|20
1636749600000|2021-11-12 20:40:00|7448.7|7444.7|7445.3|7441.3|7449.1|7445.1|7444.6|7440.6|17
1636749900000|2021-11-12 20:45:00|7445|7441|7441.1|7437.1|7445|7441|7440.4|7436.4|10
1636750200000|2021-11-12 20:50:00|7442.6|7438.6|7442|7438|7446.2|7442.2|7442|7438|97
1636750500000|2021-11-12 20:55:00|7443.1|7439.1|7445.1|7441.1|7447.7|7443.7|7441.2|7437.2|176
1636750800000|2021-11-12 21:00:00|7444.3|7440.3|7451.6|7447.6|7451.6|7447.6|7443.9|7439.9|1
1636751100000|2021-11-12 21:05:00|7450.8|7446.8|7453.3|7449.3|7453.9|7449.9|7450.8|7446.8|0
1636751400000|2021-11-12 21:10:00|7452.9|7448.9|7452.1|7448.1|7453.3|7449.3|7451.7|7447.7|0
1636751700000|2021-11-12 21:15:00|7452.5|7448.5|7456.3|7452.3|7456.8|7452.8|7452.5|7448.5|0
1636752000000|2021-11-12 21:20:00|7455.9|7451.9|7455.8|7451.8|7456.4|7452.4|7454.8|7450.8|0
1636752300000|2021-11-12 21:25:00|7455.7|7451.7|7455.7|7451.7|7456.4|7452.4|7455.7|7451.7|0
1636752600000|2021-11-12 21:30:00|7455.6|7451.6|7455.5|7451.5|7455.6|7451.6|7455.5|7451.5|0
1636752900000|2021-11-12 21:35:00|7455.4|7451.4|7453.8|7449.8|7455.8|7451.8|7453.8|7449.8|0
1636753200000|2021-11-12 21:40:00|7453.4|7449.4|7453.5|7449.5|7453.5|7449.5|7450.7|7446.7|0
1636753500000|2021-11-12 21:45:00|7453.1|7449.1|7449.9|7445.9|7453.5|7449.5|7449.6|7445.6|0
1636753800000|2021-11-12 21:50:00|7449.5|7445.5|7449.2|7445.2|7450.3|7446.3|7449.1|7445.1|0
1636754100000|2021-11-12 21:55:00|7448.8|7444.8|7447.9|7443.9|7449.2|7445.2|7447.1|7443.1|0
1636930200000|2021-11-14 22:50:00|7444.1|7442.1|7458.6|7456.6|7460.1|7458.1|7444.1|7442.1|203
1636930500000|2021-11-14 22:55:00|7458.1|7456.1|7449.6|7447.6|7458.1|7456.1|7449.6|7447.6|106
1636930800000|2021-11-14 23:00:00|7448.6|7446.6|7451.1|7450.1|7451.1|7450.1|7445.1|7443.6|423
1636931100000|2021-11-14 23:05:00|7450.6|7449.6|7455.1|7454.1|7456.1|7455.1|7448.6|7447.6|434
1636931400000|2021-11-14 23:10:00|7454.6|7453.6|7453.6|7452.6|7460.1|7459.1|7452.1|7451.1|362
1636931700000|2021-11-14 23:15:00|7453.1|7452.1|7455.1|7454.1|7457.6|7456.6|7450.6|7449.6|224
1636932000000|2021-11-14 23:20:00|7454.6|7453.6|7460.6|7459.6|7463.1|7462.1|7454.1|7453.1|265
1636932300000|2021-11-14 23:25:00|7461.1|7460.1|7460.1|7459.1|7462.1|7461.1|7458.1|7457.1|112
1636932600000|2021-11-14 23:30:00|7460.6|7459.6|7461.6|7460.6|7461.6|7460.6|7459.1|7458.1|139
1636932900000|2021-11-14 23:35:00|7461.1|7460.1|7460.6|7459.6|7462.1|7461.1|7457.6|7456.6|100
1636933200000|2021-11-14 23:40:00|7460.1|7459.1|7465.1|7464.1|7467.1|7466.1|7459.6|7458.6|149
1636933500000|2021-11-14 23:45:00|7466.1|7465.1|7468.1|7467.1|7468.1|7467.1|7462.1|7461.1|166
1636933800000|2021-11-14 23:50:00|7468.6|7467.6|7467.1|7466.1|7469.1|7468.1|7467.1|7466.1|216
1636934100000|2021-11-14 23:55:00|7467.6|7466.6|7460.6|7459.6|7470.1|7469.1|7459.1|7458.1|241
1636934400000|2021-11-15 00:00:00|7461.1|7460.1|7467.1|7466.1|7467.1|7466.1|7461.1|7460.1|161
1636934700000|2021-11-15 00:05:00|7468.1|7467.1|7473.1|7472.1|7474.1|7473.1|7466.1|7465.1|269
1636935000000|2021-11-15 00:10:00|7472.6|7471.6|7475.1|7474.1|7475.1|7474.1|7465.1|7464.1|332
1636935300000|2021-11-15 00:15:00|7476.1|7475.1|7471.1|7470.1|7477.1|7476.1|7470.1|7469.1|362
1636935600000|2021-11-15 00:20:00|7471.6|7470.6|7471.6|7470.6|7472.1|7471.1|7469.1|7468.1|191
1636935900000|2021-11-15 00:25:00|7471.1|7470.1|7471.1|7470.1|7472.1|7471.1|7469.1|7468.1|86
1636936200000|2021-11-15 00:30:00|7471.6|7470.6|7472.1|7471.1|7473.1|7472.1|7469.1|7468.1|155
1636936500000|2021-11-15 00:35:00|7472.6|7471.6|7473.1|7472.1|7474.1|7473.1|7472.1|7471.1|106
1636936800000|2021-11-15 00:40:00|7473.6|7472.6|7473.1|7472.1|7474.6|7473.6|7473.1|7472.1|100
1636937100000|2021-11-15 00:45:00|7474.1|7473.1|7473.1|7472.1|7474.1|7473.1|7472.1|7471.1|101
1636937400000|2021-11-15 00:50:00|7472.6|7471.6|7474.1|7473.1|7474.1|7473.1|7472.1|7471.1|118
1636937700000|2021-11-15 00:55:00|7473.1|7472.1|7473.1|7472.1|7474.1|7473.1|7472.1|7471.1|94
1636938000000|2021-11-15 01:00:00|7473.6|7472.6|7474.1|7473.1|7474.1|7473.1|7472.1|7471.1|180
1636938300000|2021-11-15 01:05:00|7474.6|7473.6|7478.1|7477.1|7478.1|7477.1|7474.1|7473.1|278
1636938600000|2021-11-15 01:10:00|7479.1|7478.1|7475.1|7474.1|7479.1|7478.1|7473.1|7472.1|226
1636938900000|2021-11-15 01:15:00|7474.1|7473.1|7472.1|7471.1|7475.6|7474.6|7472.1|7471.1|188
1636939200000|2021-11-15 01:20:00|7471.6|7470.6|7472.1|7471.1|7474.1|7473.1|7471.1|7470.1|288
1636939500000|2021-11-15 01:25:00|7472.6|7471.6|7473.1|7472.1|7474.1|7473.1|7472.1|7471.1|184
1636939800000|2021-11-15 01:30:00|7472.1|7471.1|7474.1|7473.1|7474.1|7473.1|7471.1|7470.1|248
1636940100000|2021-11-15 01:35:00|7473.6|7472.6|7471.1|7470.1|7474.1|7473.1|7471.1|7470.1|207
1636940400000|2021-11-15 01:40:00|7471.6|7470.6|7466.1|7465.1|7472.1|7471.1|7466.1|7465.1|273
1636940700000|2021-11-15 01:45:00|7467.1|7466.1|7469.1|7468.1|7470.6|7469.6|7466.6|7465.6|190
1636941000000|2021-11-15 01:50:00|7468.6|7467.6|7466.1|7465.1|7469.1|7468.1|7466.1|7465.1|87
1636941300000|2021-11-15 01:55:00|7466.6|7465.6|7468.1|7467.1|7469.1|7468.1|7466.1|7465.1|150
1636941600000|2021-11-15 02:00:00|7469.1|7468.1|7466.1|7465.1|7469.1|7468.1|7464.1|7463.1|213
1636941900000|2021-11-15 02:05:00|7466.6|7465.6|7468.1|7467.1|7469.1|7468.1|7466.6|7465.6|82
1636942200000|2021-11-15 02:10:00|7467.6|7466.6|7469.1|7468.1|7469.1|7468.1|7467.1|7466.1|94
1636942500000|2021-11-15 02:15:00|7468.6|7467.6|7472.1|7471.1|7472.1|7471.1|7468.6|7467.6|169
1636942800000|2021-11-15 02:20:00|7471.6|7470.6|7470.5|7469.5|7472.5|7471.5|7470.5|7469.5|137
1636943100000|2021-11-15 02:25:00|7469.5|7468.5|7469.5|7468.5|7469.5|7468.5|7468.5|7467.5|69
1636943400000|2021-11-15 02:30:00|7470|7469|7470.5|7469.5|7471.5|7470.5|7469.5|7468.5|188
1636943700000|2021-11-15 02:35:00|7471|7470|7470.5|7469.5|7471.5|7470.5|7470.5|7469.5|105
1636944000000|2021-11-15 02:40:00|7471|7470|7473.5|7472.5|7473.5|7472.5|7471|7470|154
1636944300000|2021-11-15 02:45:00|7473|7472|7473.5|7472.5|7474.5|7473.5|7472.5|7471.5|210
1636944600000|2021-11-15 02:50:00|7473|7472|7474.5|7473.5|7474.5|7473.5|7472.5|7471.5|123
1636944900000|2021-11-15 02:55:00|7475|7474|7475.5|7474.5|7476|7475|7474.5|7473.5|212
1636945200000|2021-11-15 03:00:00|7475|7474|7467.5|7466.5|7475.5|7474.5|7467.5|7466.5|279
1636945500000|2021-11-15 03:05:00|7468|7467|7468.5|7467.5|7468.5|7467.5|7466.5|7465.5|158
1636945800000|2021-11-15 03:10:00|7468|7467|7462.5|7461.5|7468.5|7467.5|7462.5|7461.5|232
1636946100000|2021-11-15 03:15:00|7463.5|7462.5|7465.5|7464.5|7465.5|7464.5|7462.5|7461.5|158
1636946400000|2021-11-15 03:20:00|7465|7464|7463.5|7462.5|7465.5|7464.5|7463.5|7462.5|164
1636946700000|2021-11-15 03:25:00|7464|7463|7460.5|7459.5|7465|7464|7460.5|7459.5|187
1636947000000|2021-11-15 03:30:00|7460|7459|7459.5|7458.5|7460|7459|7458.5|7457.5|182
1636947300000|2021-11-15 03:35:00|7458.5|7457.5|7457.5|7456.5|7459.5|7458.5|7457.5|7456.5|304
1636947600000|2021-11-15 03:40:00|7458|7457|7459.5|7458.5|7459.5|7458.5|7457.5|7456.5|131
1636947900000|2021-11-15 03:45:00|7460.5|7459.5|7466|7465|7466|7465|7460.5|7459.5|295
1636948200000|2021-11-15 03:50:00|7465.5|7464.5|7466.5|7465.5|7466.5|7465.5|7463.5|7462.5|199
1636948500000|2021-11-15 03:55:00|7467.5|7466.5|7468.5|7467.5|7469|7468|7466.5|7465.5|248
1636948800000|2021-11-15 04:00:00|7468|7467|7470.5|7469.5|7470.5|7469.5|7468|7467|203
1636949100000|2021-11-15 04:05:00|7471.5|7470.5|7469.5|7468.5|7473.5|7472.5|7469.5|7468.5|165
1636949400000|2021-11-15 04:10:00|7469|7468|7470.5|7469.5|7471|7470|7468|7467|176
1636949700000|2021-11-15 04:15:00|7470|7469|7470.5|7469.5|7471.5|7470.5|7469|7468|239
1636950000000|2021-11-15 04:20:00|7471|7470|7470.5|7469.5|7471.5|7470.5|7468.5|7467.5|193
1636950300000|2021-11-15 04:25:00|7470|7469|7468.5|7467.5|7471.5|7470.5|7467.5|7466.5|150
1636950600000|2021-11-15 04:30:00|7469|7468|7468.5|7467.5|7469.5|7468.5|7466.5|7465.5|244
1636950900000|2021-11-15 04:35:00|7468|7467|7463.5|7462.5|7469.5|7468.5|7462.5|7461.5|350
1636951200000|2021-11-15 04:40:00|7463|7462|7461.5|7460.5|7463.5|7462.5|7459.5|7458.5|236
1636951500000|2021-11-15 04:45:00|7462.5|7461.5|7462.5|7461.5|7464.5|7463.5|7460.5|7459.5|434
1636951800000|2021-11-15 04:50:00|7463.5|7462.5|7467.5|7466.5|7468.5|7467.5|7462.5|7461.5|558
1636952100000|2021-11-15 04:55:00|7468|7467|7466|7465|7468.5|7467.5|7461|7460|679
1636952400000|2021-11-15 05:00:00|7466.2|7464.2|7472.7|7470.7|7476.7|7474.7|7465.7|7463.7|1204
1636952700000|2021-11-15 05:05:00|7473.2|7471.2|7472.2|7470.2|7480.2|7478.2|7471.7|7469.7|2452
1636953000000|2021-11-15 05:10:00|7471.7|7469.7|7471.7|7469.7|7473.7|7471.7|7470.7|7468.7|1122
1636953300000|2021-11-15 05:15:00|7472.2|7470.2|7475.7|7473.7|7475.7|7473.7|7472.2|7470.2|430
1636953600000|2021-11-15 05:20:00|7474.7|7472.7|7475.7|7473.7|7476.2|7474.2|7474.7|7472.7|339
1636953900000|2021-11-15 05:25:00|7474.7|7472.7|7472.7|7470.7|7475.7|7473.7|7471.7|7469.7|442
1636954200000|2021-11-15 05:30:00|7473.7|7469.7|7473.8|7469.8|7474.6|7470.6|7473.3|7469.3|0
1636954500000|2021-11-15 05:35:00|7473.7|7469.7|7472.7|7468.7|7473.8|7469.8|7472.5|7468.5|0
1636954800000|2021-11-15 05:40:00|7472.6|7468.6|7472.2|7468.2|7472.6|7468.6|7471.5|7467.5|0
1636955100000|2021-11-15 05:45:00|7471.8|7467.8|7472.2|7468.2|7472.2|7468.2|7471.4|7467.4|0
1636955400000|2021-11-15 05:50:00|7472.4|7468.4|7472.9|7468.9|7472.9|7468.9|7472.4|7468.4|0
1636955700000|2021-11-15 05:55:00|7472.8|7468.8|7474.7|7470.7|7476|7472|7472.5|7468.5|0
1636956000000|2021-11-15 06:00:00|7475.1|7471.1|7474.2|7470.2|7475.1|7471.1|7472.2|7468.2|0
1636956300000|2021-11-15 06:05:00|7474.4|7470.4|7473.8|7469.8|7474.9|7470.9|7473.8|7469.8|0
1636956600000|2021-11-15 06:10:00|7468.7|7465.7|7467.7|7464.7|7470.2|7467.2|7466.7|7463.7|97
1636956900000|2021-11-15 06:15:00|7467.2|7464.2|7470.2|7467.2|7471.2|7468.2|7467.2|7464.2|57
1636957200000|2021-11-15 06:20:00|7469.7|7466.7|7468.7|7465.7|7469.7|7466.7|7468.2|7465.2|14
1636957500000|2021-11-15 06:25:00|7469.2|7466.2|7470.2|7467.2|7470.2|7467.2|7469.2|7466.2|32
1636957800000|2021-11-15 06:30:00|7470.7|7467.7|7470.2|7467.2|7471.2|7468.2|7469.2|7466.2|65
1636958100000|2021-11-15 06:35:00|7470.7|7467.7|7470.2|7467.2|7471.2|7468.2|7469.7|7466.7|27
1636958400000|2021-11-15 06:40:00|7469.7|7466.7|7468.7|7465.7|7470.2|7467.2|7468.2|7465.2|11
1636958700000|2021-11-15 06:45:00|7469.2|7466.2|7468.2|7465.2|7469.2|7466.2|7467.2|7464.2|33
1636959000000|2021-11-15 06:50:00|||||||||6
1636959300000|2021-11-15 06:55:00|7467.7|7464.7|7468.2|7465.2|7468.2|7465.2|7467.7|7464.7|18
1636959600000|2021-11-15 07:00:00|7467.7|7464.7|7466.2|7463.2|7468.7|7465.7|7466.2|7463.2|60
1636959900000|2021-11-15 07:05:00|7466.7|7463.7|7466.2|7463.2|7467.2|7464.2|7465.2|7462.2|33
1636960200000|2021-11-15 07:10:00|7465.7|7462.7|7466.7|7463.7|7467.2|7464.2|7465.2|7462.2|47
1636960500000|2021-11-15 07:15:00|7467.2|7464.2|7467.2|7464.2|7467.2|7464.2|7466.2|7463.2|33
1636960800000|2021-11-15 07:20:00|7466.7|7463.7|7465.2|7462.2|7467.2|7464.2|7465.2|7462.2|20
1636961100000|2021-11-15 07:25:00|7464.7|7461.7|7465.7|7462.7|7465.7|7462.7|7464.2|7461.2|23
1636961400000|2021-11-15 07:30:00|7466.2|7463.2|7462.2|7459.2|7466.2|7463.2|7462.2|7459.2|86
1636961700000|2021-11-15 07:35:00|7463.2|7460.2|7462.2|7459.2|7463.2|7460.2|7461.2|7458.2|84
1636962000000|2021-11-15 07:40:00|7463.2|7460.2|7461.2|7458.2|7463.2|7460.2|7461.2|7458.2|45
1636962300000|2021-11-15 07:45:00|7462.2|7459.2|7462.2|7459.2|7462.7|7459.7|7462.2|7459.2|25
1636962600000|2021-11-15 07:50:00|7463.2|7460.2|7463.2|7460.2|7464.2|7461.2|7462.7|7459.7|53
1636962900000|2021-11-15 07:55:00|7462.7|7459.7|7460.2|7457.2|7462.7|7459.7|7460.2|7457.2|48
1636963200000|2021-11-15 08:00:00|7459.2|7456.2|7461.7|7458.7|7462.2|7459.2|7456.7|7453.7|236
1636963500000|2021-11-15 08:05:00|7461.2|7458.2|7461.7|7458.7|7463.2|7460.2|7459.7|7456.7|119
1636963800000|2021-11-15 08:10:00|7461.2|7458.2|7459.2|7456.2|7461.2|7458.2|7457.7|7454.7|184
1636964100000|2021-11-15 08:15:00|7458.7|7455.7|7459.2|7456.2|7460.2|7457.2|7458.2|7455.2|68
1636964400000|2021-11-15 08:20:00|7459.7|7456.7|7458.2|7455.2|7460.2|7457.2|7457.2|7454.2|128
1636964700000|2021-11-15 08:25:00|7458.7|7455.7|7460.2|7457.2|7460.7|7457.7|7458.2|7455.2|36
1636965000000|2021-11-15 08:30:00|7459.2|7456.2|7459.7|7456.7|7460.2|7457.2|7458.2|7455.2|45
1636965300000|2021-11-15 08:35:00|7460.2|7457.2|7461.2|7458.2|7461.2|7458.2|7458.2|7455.2|27
1636965600000|2021-11-15 08:40:00|7461.7|7458.7|7463.2|7460.2|7463.2|7460.2|7460.7|7457.7|50
1636965900000|2021-11-15 08:45:00|7462.7|7459.7|7462.2|7459.2|7463.2|7460.2|7461.2|7458.2|24
1636966200000|2021-11-15 08:50:00|7461.7|7458.7|7462.2|7459.2|7462.2|7459.2|7461.2|7458.2|34
1636966500000|2021-11-15 08:55:00|7462.7|7459.7|7462.2|7459.2|7463.2|7460.2|7461.2|7458.2|33
1636966800000|2021-11-15 09:00:00|7462.7|7459.7|7463.2|7460.2|7464.2|7461.2|7462.2|7459.2|43
1636967100000|2021-11-15 09:05:00|7463.7|7460.7|7465.2|7462.2|7465.2|7462.2|7463.2|7460.2|45
1636967400000|2021-11-15 09:10:00|7464.7|7461.7|7462.2|7459.2|7464.7|7461.7|7461.2|7458.2|39
1636967700000|2021-11-15 09:15:00|7461.7|7458.7|7461.7|7458.7|7462.2|7459.2|7459.7|7456.7|46
1636968000000|2021-11-15 09:20:00|7461.2|7458.2|7462.2|7459.2|7462.2|7459.2|7461.2|7458.2|9
1636968300000|2021-11-15 09:25:00|7461.7|7458.7|7461.2|7458.2|7462.2|7459.2|7460.7|7457.7|38
1636968600000|2021-11-15 09:30:00|7460.7|7457.7|7459.2|7456.2|7461.2|7458.2|7458.2|7455.2|34
1636968900000|2021-11-15 09:35:00|7458.7|7455.7|7456.2|7453.2|7459.2|7456.2|7456.2|7453.2|44
1636969200000|2021-11-15 09:40:00|7455.2|7452.2|7456.2|7453.2|7456.2|7453.2|7455.2|7452.2|27
1636969500000|2021-11-15 09:45:00|7455.7|7452.7|7454.2|7451.2|7456.2|7453.2|7454.2|7451.2|42
1636969800000|2021-11-15 09:50:00|7454.7|7451.7|7455.7|7452.7|7456.2|7453.2|7454.2|7451.2|48
1636970100000|2021-11-15 09:55:00|7455.2|7452.2|7457.2|7454.2|7457.2|7454.2|7455.2|7452.2|41
1636970400000|2021-11-15 10:00:00|7456.7|7453.7|7456.2|7453.2|7457.7|7454.7|7456.2|7453.2|28
1636970700000|2021-11-15 10:05:00|7455.7|7452.7|7456.2|7453.2|7457.2|7454.2|7455.7|7452.7|26
1636971000000|2021-11-15 10:10:00|7456.7|7453.7|7456.2|7453.2|7457.2|7454.2|7455.7|7452.7|18
1636971300000|2021-11-15 10:15:00|7456.7|7453.7|7456.2|7453.2|7457.2|7454.2|7455.2|7452.2|89
1636971600000|2021-11-15 10:20:00|7455.7|7452.7|7454.2|7451.2|7456.2|7453.2|7454.2|7451.2|26
1636971900000|2021-11-15 10:25:00|7453.7|7450.7|7453.2|7450.2|7454.2|7451.2|7453.2|7450.2|36
1636972200000|2021-11-15 10:30:00|7452.7|7449.7|7451.2|7448.2|7452.7|7449.7|7451.2|7448.2|49
1636972500000|2021-11-15 10:35:00|7452.2|7449.2|7454.2|7451.2|7454.2|7451.2|7451.7|7448.7|26
1636972800000|2021-11-15 10:40:00|7453.7|7450.7|7453.2|7450.2|7454.2|7451.2|7453.2|7450.2|4
1636973100000|2021-11-15 10:45:00|7452.7|7449.7|7453.2|7450.2|7453.2|7450.2|7452.2|7449.2|9
1636973400000|2021-11-15 10:50:00|7453.6|7450.6|7454.1|7451.1|7455.1|7452.1|7453.1|7450.1|12
1636973700000|2021-11-15 10:55:00|7454.6|7451.6|7456.1|7453.1|7456.1|7453.1|7454.1|7451.1|9
1636974000000|2021-11-15 11:00:00|7455.6|7452.6|7453.1|7450.1|7456.1|7453.1|7453.1|7450.1|8
1636974300000|2021-11-15 11:05:00|7453.6|7450.6|7453.1|7450.1|7454.1|7451.1|7453.1|7450.1|17
1636974600000|2021-11-15 11:10:00|7452.6|7449.6|7452.1|7449.1|7453.1|7450.1|7452.1|7449.1|18
1636974900000|2021-11-15 11:15:00|7452.6|7449.6|7454.1|7451.1|7455.1|7452.1|7452.6|7449.6|29
1636975200000|2021-11-15 11:20:00|7453.6|7450.6|7455.6|7452.6|7456.1|7453.1|7453.6|7450.6|12
1636975500000|2021-11-15 11:25:00|7456.1|7453.1|7453.1|7450.1|7456.1|7453.1|7453.1|7450.1|8
1636975800000|2021-11-15 11:30:00|7453.6|7450.6|7453.6|7450.6|7455.1|7452.1|7453.1|7450.1|24
1636976100000|2021-11-15 11:35:00|7454.1|7451.1|7452.6|7449.6|7454.1|7451.1|7452.1|7449.1|22
1636976400000|2021-11-15 11:40:00|7453.1|7450.1|7452.1|7449.1|7453.1|7450.1|7452.1|7449.1|13
1636976700000|2021-11-15 11:45:00|7451.6|7448.6|7452.1|7449.1|7452.1|7449.1|7451.1|7448.1|27
1636977000000|2021-11-15 11:50:00|7451.6|7448.6|7451.1|7448.1|7452.1|7449.1|7450.6|7447.6|37
1636977300000|2021-11-15 11:55:00|7450.6|7447.6|7452.1|7449.1|7452.1|7449.1|7450.1|7447.1|9
1636977600000|2021-11-15 12:00:00|7451.6|7448.6|7452.6|7449.6|7453.1|7450.1|7451.1|7448.1|40
1636977900000|2021-11-15 12:05:00|7452.1|7449.1|7451.6|7448.6|7452.1|7449.1|7451.1|7448.1|36
1636978200000|2021-11-15 12:10:00|7452.1|7449.1|7449.6|7446.6|7452.1|7449.1|7449.1|7446.1|30
1636978500000|2021-11-15 12:15:00|7450.1|7447.1|7452.1|7449.1|7452.1|7449.1|7449.1|7446.1|44
1636978800000|2021-11-15 12:20:00|7451.6|7448.6|7451.1|7448.1|7452.1|7449.1|7450.6|7447.6|4
1636979100000|2021-11-15 12:25:00|7451.6|7448.6|7452.1|7449.1|7452.1|7449.1|7451.1|7448.1|48
1636979400000|2021-11-15 12:30:00|7451.6|7448.6|7451.1|7448.1|7452.1|7449.1|7451.1|7448.1|18
1636979700000|2021-11-15 12:35:00|7452.1|7449.1|7453.1|7450.1|7453.1|7450.1|7452.1|7449.1|23
1636980000000|2021-11-15 12:40:00|7452.6|7449.6|7454.1|7451.1|7454.1|7451.1|7452.1|7449.1|23
1636980300000|2021-11-15 12:45:00|7454.6|7451.6|7458.1|7455.1|7458.1|7455.1|7454.6|7451.6|44
1636980600000|2021-11-15 12:50:00|7458.6|7455.6|7459.1|7456.1|7459.1|7456.1|7458.1|7455.1|25
1636980900000|2021-11-15 12:55:00|7458.6|7455.6|7459.1|7456.1|7459.1|7456.1|7457.6|7454.6|50
1636981200000|2021-11-15 13:00:00|7458.6|7455.6|7460.6|7457.6|7461.1|7458.1|7458.6|7455.6|49
1636981500000|2021-11-15 13:05:00|7461.1|7458.1|7459.1|7456.1|7461.1|7458.1|7459.1|7456.1|19
1636981800000|2021-11-15 13:10:00|7459.6|7456.6|7460.1|7457.1|7461.1|7458.1|7458.1|7455.1|50
1636982100000|2021-11-15 13:15:00|7459.6|7456.6|7463.1|7460.1|7463.1|7460.1|7459.6|7456.6|61
1636982400000|2021-11-15 13:20:00|7463.6|7460.6|7462.1|7459.1|7464.1|7461.1|7461.1|7458.1|50
1636982700000|2021-11-15 13:25:00|7462.6|7459.6|7463.1|7460.1|7463.6|7460.6|7462.6|7459.6|14
1636983000000|2021-11-15 13:30:00|7463.6|7460.6|7464.1|7461.1|7464.1|7461.1|7463.1|7460.1|15
1636983300000|2021-11-15 13:35:00|7463.6|7460.6|7464.6|7461.6|7465.1|7462.1|7463.6|7460.6|16
1636983600000|2021-11-15 13:40:00|7465.1|7462.1|7466.1|7463.1|7466.1|7463.1|7465.1|7462.1|11
1636983900000|2021-11-15 13:45:00|7467.1|7464.1|7462.6|7459.6|7467.1|7464.1|7462.1|7459.1|71
1636984200000|2021-11-15 13:50:00|7463.1|7460.1|7461.1|7458.1|7463.1|7460.1|7461.1|7458.1|30
1636984500000|2021-11-15 13:55:00|7460.6|7457.6|7460.1|7457.1|7461.1|7458.1|7460.1|7457.1|16
1636984800000|2021-11-15 14:00:00|7459.6|7456.6|7461.1|7458.1|7462.1|7459.1|7459.1|7456.1|35
1636985100000|2021-11-15 14:05:00|7460.6|7457.6|7460.1|7457.1|7460.6|7457.6|7459.1|7456.1|23
1636985400000|2021-11-15 14:10:00|7459.6|7456.6|7458.1|7455.1|7461.1|7458.1|7457.6|7454.6|54
1636985700000|2021-11-15 14:15:00|7457.6|7454.6|7458.1|7455.1|7459.1|7456.1|7457.6|7454.6|27
1636986000000|2021-11-15 14:20:00|7459.1|7456.1|7458.6|7455.6|7459.1|7456.1|7458.1|7455.1|43
1636986300000|2021-11-15 14:25:00|7458.1|7455.1|7457.1|7454.1|7459.1|7456.1|7457.1|7454.1|47
1636986600000|2021-11-15 14:30:00|7458.1|7455.1|7453.1|7450.1|7458.1|7455.1|7451.1|7448.1|267
1636986900000|2021-11-15 14:35:00|7452.6|7449.6|7450.1|7447.1|7453.1|7450.1|7450.1|7447.1|118
1636987200000|2021-11-15 14:40:00|7450.6|7447.6|7448.1|7445.1|7451.1|7448.1|7446.1|7443.1|85
1636987500000|2021-11-15 14:45:00|7447.6|7444.6|7445.1|7442.1|7448.1|7445.1|7444.1|7441.1|58
1636987800000|2021-11-15 14:50:00|7444.6|7441.6|7447.1|7444.1|7447.1|7444.1|7443.1|7440.1|108
1636988100000|2021-11-15 14:55:00|7447.6|7444.6|7453.1|7450.1|7453.1|7450.1|7447.6|7444.6|99
1636988400000|2021-11-15 15:00:00|7452.6|7449.6|7446.1|7443.1|7452.6|7449.6|7446.1|7443.1|69
1636988700000|2021-11-15 15:05:00|7446.6|7443.6|7451.1|7448.1|7451.1|7448.1|7446.6|7443.6|64
1636989000000|2021-11-15 15:10:00|7450.6|7447.6|7448.1|7445.1|7450.6|7447.6|7446.6|7443.6|103
1636989300000|2021-11-15 15:15:00|7447.6|7444.6|7448.1|7445.1|7451.1|7448.1|7447.6|7444.6|82
1636989600000|2021-11-15 15:20:00|7448.6|7445.6|7447.1|7444.1|7450.1|7447.1|7446.6|7443.6|64
1636989900000|2021-11-15 15:25:00|7447.6|7444.6|7445.1|7442.1|7448.1|7445.1|7445.1|7442.1|61
1636990200000|2021-11-15 15:30:00|7444.6|7441.6|7446.1|7443.1|7447.1|7444.1|7443.6|7440.6|65
1636990500000|2021-11-15 15:35:00|7446.6|7443.6|7450.1|7447.1|7451.1|7448.1|7446.6|7443.6|73
1636990800000|2021-11-15 15:40:00|7450.6|7447.6|7448.1|7445.1|7451.1|7448.1|7446.1|7443.1|80
1636991100000|2021-11-15 15:45:00|7447.6|7444.6|7449.1|7446.1|7449.1|7446.1|7447.1|7444.1|46
1636991400000|2021-11-15 15:50:00|7448.6|7445.6|7449.1|7446.1|7450.1|7447.1|7448.1|7445.1|39
1636991700000|2021-11-15 15:55:00|7448.6|7445.6|7447.1|7444.1|7448.6|7445.6|7446.1|7443.1|35
1636992000000|2021-11-15 16:00:00|7446.6|7443.6|7448.1|7445.1|7449.1|7446.1|7446.6|7443.6|27
1636992300000|2021-11-15 16:05:00|7448.6|7445.6|7453.1|7450.1|7453.1|7450.1|7448.6|7445.6|41
1636992600000|2021-11-15 16:10:00|7452.6|7449.6|7453.1|7450.1|7454.1|7451.1|7452.1|7449.1|30
1636992900000|2021-11-15 16:15:00|7452.1|7449.1|7451.1|7448.1|7453.1|7450.1|7449.6|7446.6|25
1636993200000|2021-11-15 16:20:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7450.1|7447.1|26
1636993500000|2021-11-15 16:25:00|7449.6|7446.6|7450.1|7447.1|7450.1|7447.1|7448.1|7445.1|30
1636993800000|2021-11-15 16:30:00|7449.1|7446.1|7453.1|7450.1|7453.1|7450.1|7448.1|7445.1|75
1636994100000|2021-11-15 16:35:00|7453.6|7450.6|7452.1|7449.1|7454.1|7451.1|7452.1|7449.1|35
1636994400000|2021-11-15 16:40:00|7452.6|7449.6|7443.1|7440.1|7452.6|7449.6|7442.1|7439.1|113
1636994700000|2021-11-15 16:45:00|7442.6|7439.6|7444.1|7441.1|7445.6|7442.6|7440.1|7437.1|48
1636995000000|2021-11-15 16:50:00|7443.6|7440.6|7442.6|7439.6|7444.1|7441.1|7441.1|7438.1|15
1636995300000|2021-11-15 16:55:00|7443.1|7440.1|7446.1|7443.1|7446.1|7443.1|7443.1|7440.1|24
1636995600000|2021-11-15 17:00:00|7445.6|7442.6|7446.1|7443.1|7447.1|7444.1|7444.1|7441.1|10
1636995900000|2021-11-15 17:05:00|7445.6|7442.6|7448.1|7445.1|7448.1|7445.1|7445.6|7442.6|20
1636996200000|2021-11-15 17:10:00|7448.6|7445.6|7449.1|7446.1|7449.6|7446.6|7448.1|7445.1|42
1636996500000|2021-11-15 17:15:00|7448.6|7445.6|7445.1|7442.1|7449.1|7446.1|7445.1|7442.1|73
1636996800000|2021-11-15 17:20:00|7445.6|7442.6|7446.1|7443.1|7446.1|7443.1|7442.1|7439.1|39
1636997100000|2021-11-15 17:25:00|7445.6|7442.6|7446.6|7443.6|7447.1|7444.1|7445.1|7442.1|34
1636997400000|2021-11-15 17:30:00|7446.1|7443.1|7449.1|7446.1|7450.1|7447.1|7446.1|7443.1|31
1636997700000|2021-11-15 17:35:00|7448.6|7445.6|7450.1|7447.1|7450.6|7447.6|7448.1|7445.1|27
1636998000000|2021-11-15 17:40:00|7450.6|7447.6|7451.1|7448.1|7452.1|7449.1|7449.1|7446.1|21
1636998300000|2021-11-15 17:45:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7449.6|7446.6|5
1636998600000|2021-11-15 17:50:00|7449.6|7446.6|7450.1|7447.1|7451.1|7448.1|7449.1|7446.1|2
1636998900000|2021-11-15 17:55:00|7450.6|7447.6|7452.1|7449.1|7452.1|7449.1|7450.1|7447.1|22
1636999200000|2021-11-15 18:00:00|7451.6|7448.6|7452.1|7449.1|7452.1|7449.1|7449.1|7446.1|11
1636999500000|2021-11-15 18:05:00|7451.6|7448.6|7449.6|7446.6|7451.6|7448.6|7449.1|7446.1|12
1636999800000|2021-11-15 18:10:00|7450.1|7447.1|7447.1|7444.1|7450.1|7447.1|7447.1|7444.1|18
1637000100000|2021-11-15 18:15:00|7446.1|7443.1|7446.1|7443.1|7449.6|7446.6|7446.1|7443.1|97
1637000400000|2021-11-15 18:20:00|7446.6|7443.6|7446.6|7443.6|7447.1|7444.1|7445.6|7442.6|62
1637000700000|2021-11-15 18:25:00|7447.1|7444.1|7447.1|7444.1|7447.1|7444.1|7446.1|7443.1|8
1637001000000|2021-11-15 18:30:00|7447.6|7444.6|7446.1|7443.1|7448.1|7445.1|7445.1|7442.1|34
1637001300000|2021-11-15 18:35:00|7445.6|7442.6|7446.1|7443.1|7446.1|7443.1|7445.1|7442.1|20
1637001600000|2021-11-15 18:40:00|7445.6|7442.6|7445.1|7442.1|7446.1|7443.1|7444.1|7441.1|15
1637001900000|2021-11-15 18:45:00|7445.6|7442.6|7446.6|7443.6|7447.1|7444.1|7445.1|7442.1|21
1637002200000|2021-11-15 18:50:00|7446.1|7443.1|7444.6|7441.6|7447.1|7444.1|7444.6|7441.6|14
1637002500000|2021-11-15 18:55:00|7444.1|7441.1|7443.6|7440.6|7445.1|7442.1|7443.1|7440.1|63
1637002800000|2021-11-15 19:00:00|7444.1|7441.1|7442.6|7439.6|7444.1|7441.1|7442.1|7439.1|13
1637003100000|2021-11-15 19:05:00|7442.1|7439.1|7442.1|7439.1|7443.1|7440.1|7441.1|7438.1|24
1637003400000|2021-11-15 19:10:00|7442.6|7439.6|7442.6|7439.6|7443.6|7440.6|7442.1|7439.1|15
1637003700000|2021-11-15 19:15:00|7442.1|7439.1|7442.1|7439.1|7442.6|7439.6|7441.1|7438.1|11
1637004000000|2021-11-15 19:20:00|7441.6|7438.6|7442.1|7439.1|7442.1|7439.1|7441.1|7438.1|8
1637004300000|2021-11-15 19:25:00|7441.6|7438.6|7441.1|7438.1|7442.1|7439.1|7440.6|7437.6|24
1637004600000|2021-11-15 19:30:00|7440.6|7437.6|7440.6|7437.6|7441.1|7438.1|7440.1|7437.1|53
1637004900000|2021-11-15 19:35:00|7441.1|7438.1|7440.6|7437.6|7441.1|7438.1|7440.1|7437.1|34
1637005200000|2021-11-15 19:40:00|7441.1|7438.1|7442.1|7439.1|7443.1|7440.1|7440.6|7437.6|59
1637005500000|2021-11-15 19:45:00|7442.6|7439.6|7443.1|7440.1|7443.1|7440.1|7441.6|7438.6|31
1637005800000|2021-11-15 19:50:00|7442.6|7439.6|7442.1|7439.1|7443.1|7440.1|7441.1|7438.1|13
1637006100000|2021-11-15 19:55:00|7441.6|7438.6|7443.1|7440.1|7443.6|7440.6|7441.6|7438.6|19
1637006400000|2021-11-15 20:00:00|7443.2|7439.2|7442.2|7438.2|7444.8|7440.8|7441.9|7437.9|28
1637006700000|2021-11-15 20:05:00|7441.9|7437.9|7440.6|7436.6|7442.9|7438.9|7440.2|7436.2|14
1637007000000|2021-11-15 20:10:00|7441|7437|7442|7438|7442.9|7438.9|7439.6|7435.6|22
1637007300000|2021-11-15 20:15:00|7441.6|7437.6|7442.4|7438.4|7444.7|7440.7|7440.9|7436.9|59
1637007600000|2021-11-15 20:20:00|7442.8|7438.8|7443.6|7439.6|7445|7441|7442.8|7438.8|32
1637007900000|2021-11-15 20:25:00|7443.8|7439.8|7445.7|7441.7|7446.6|7442.6|7443.1|7439.1|30
1637008200000|2021-11-15 20:30:00|7445.4|7441.4|7441.5|7437.5|7445.7|7441.7|7440.5|7436.5|11
1637008500000|2021-11-15 20:35:00|7441.2|7437.2|7440.3|7436.3|7443|7439|7439.3|7435.3|48
1637008800000|2021-11-15 20:40:00|7439.9|7435.9|7440.4|7436.4|7441.5|7437.5|7438.1|7434.1|40
1637009100000|2021-11-15 20:45:00|7439.7|7435.7|7438.2|7434.2|7440.1|7436.1|7435.6|7431.6|87
1637009400000|2021-11-15 20:50:00|7437.1|7433.1|7437.8|7433.8|7439|7435|7434.9|7430.9|76
1637009700000|2021-11-15 20:55:00|7438.1|7434.1|7449|7445|7450.6|7446.6|7436.6|7432.6|199
1637010000000|2021-11-15 21:00:00|7450.2|7446.2|7448.8|7444.8|7453.3|7449.3|7448|7444|0
1637010300000|2021-11-15 21:05:00|7448.4|7444.4|7448.6|7444.6|7449.3|7445.3|7445.9|7441.9|0
1637010600000|2021-11-15 21:10:00|7449|7445|7451.5|7447.5|7451.9|7447.9|7447.8|7443.8|0
1637010900000|2021-11-15 21:15:00|7451.1|7447.1|7450.7|7446.7|7451.5|7447.5|7449.9|7445.9|0
1637011200000|2021-11-15 21:20:00|7451.1|7447.1|7450|7446|7451.5|7447.5|7449.6|7445.6|0
1637011500000|2021-11-15 21:25:00|7450.2|7446.2|7450|7446|7450.4|7446.4|7449.6|7445.6|0
1637011800000|2021-11-15 21:30:00|7449.6|7445.6|7450.8|7446.8|7450.9|7446.9|7449.6|7445.6|0
1637012100000|2021-11-15 21:35:00|7450.4|7446.4|7450|7446|7450.4|7446.4|7449.6|7445.6|0
1637012400000|2021-11-15 21:40:00|7450.2|7446.2|7448.7|7444.7|7450.2|7446.2|7448.7|7444.7|0
1637012700000|2021-11-15 21:45:00|7448.6|7444.6|7445.5|7441.5|7449|7445|7445.1|7441.1|0
1637013000000|2021-11-15 21:50:00|7445.7|7441.7|7446.2|7442.2|7446.7|7442.7|7445.7|7441.7|0
1637013300000|2021-11-15 21:55:00|7446.6|7442.6|7446.9|7442.9|7447.1|7443.1|7446|7442|0
1637013600000|2021-11-15 22:00:00|7446.8|7442.8|7446.5|7442.5|7447.2|7443.2|7446.5|7442.5|0
1637013900000|2021-11-15 22:05:00|7446.4|7442.4|7446.7|7442.7|7446.7|7442.7|7446.4|7442.4|0
1637014800000|2021-11-15 22:20:00|7446.4|7442.4|7447.2|7443.2|7447.2|7443.2|7446.2|7442.2|0
1637015100000|2021-11-15 22:25:00|7447.3|7443.3|7448|7444|7448.1|7444.1|7447.3|7443.3|0
1637015400000|2021-11-15 22:30:00|7448.2|7444.2|7448.2|7444.2|7448.3|7444.3|7448.2|7444.2|0
1637015700000|2021-11-15 22:35:00|7448.1|7444.1|7447.4|7443.4|7448.1|7444.1|7447.4|7443.4|0
1637016000000|2021-11-15 22:40:00|7447.5|7443.5|7447.3|7443.3|7447.5|7443.5|7447.3|7443.3|0
1637016300000|2021-11-15 22:45:00|7447.2|7443.2|7446.5|7442.5|7447.2|7443.2|7446.2|7442.2|0
1637016600000|2021-11-15 22:50:00|7441.1|7439.1|7448.1|7446.1|7451.6|7449.6|7440.1|7438.1|364
1637016900000|2021-11-15 22:55:00|7447.1|7445.1|7447.1|7445.1|7447.1|7445.1|7439.6|7437.6|277
1637017200000|2021-11-15 23:00:00|7445.6|7443.6|7448.6|7447.6|7450.1|7449.1|7443.1|7442.1|293
1637017500000|2021-11-15 23:05:00|7449.1|7448.1|7445.1|7444.1|7449.1|7448.1|7442.1|7441.1|274
1637017800000|2021-11-15 23:10:00|7446.6|7445.6|7435.6|7434.6|7447.1|7446.1|7435.1|7434.1|413
1637018100000|2021-11-15 23:15:00|7435.1|7434.1|7435.1|7434.1|7437.1|7436.1|7431.1|7430.1|287
1637018400000|2021-11-15 23:20:00|7435.6|7434.6|7435.1|7434.1|7442.1|7441.1|7434.1|7433.1|253
1637018700000|2021-11-15 23:25:00|7435.6|7434.6|7435.6|7434.6|7436.1|7435.1|7429.1|7428.1|317
1637019000000|2021-11-15 23:30:00|7436.1|7435.1|7437.1|7436.1|7439.1|7438.1|7432.1|7431.1|232
1637019300000|2021-11-15 23:35:00|7437.6|7436.6|7441.1|7440.1|7441.6|7440.6|7434.1|7433.1|273
1637019600000|2021-11-15 23:40:00|7441.6|7440.6|7435.1|7434.1|7442.1|7441.1|7434.6|7433.6|181
1637019900000|2021-11-15 23:45:00|7434.1|7433.1|7433.1|7432.1|7436.1|7435.1|7430.1|7429.1|208
1637020200000|2021-11-15 23:50:00|7432.6|7431.6|7428.1|7427.1|7434.1|7433.1|7427.6|7426.6|197
1637020500000|2021-11-15 23:55:00|7428.6|7427.6|7429.1|7428.1|7429.1|7428.1|7426.1|7425.1|149
1637020800000|2021-11-16 00:00:00|7429.6|7428.6|7431.1|7430.1|7432.1|7431.1|7426.1|7425.1|222
1637021100000|2021-11-16 00:05:00|7430.6|7429.6|7428.1|7427.1|7430.6|7429.6|7426.1|7425.1|193
1637021400000|2021-11-16 00:10:00|7427.6|7426.6|7422.1|7421.1|7429.1|7428.1|7420.1|7419.1|294
1637021700000|2021-11-16 00:15:00|7421.1|7420.1|7425.1|7424.1|7425.1|7424.1|7419.1|7418.1|283
1637022000000|2021-11-16 00:20:00|7424.1|7423.1|7424.1|7423.1|7425.6|7424.6|7423.1|7422.1|212
1637022300000|2021-11-16 00:25:00|7423.1|7422.1|7424.1|7423.1|7424.1|7423.1|7422.1|7421.1|190
1637022600000|2021-11-16 00:30:00|7423.6|7422.6|7423.1|7422.1|7429.1|7428.1|7421.6|7420.6|472
1637022900000|2021-11-16 00:35:00|7423.6|7422.6|7423.1|7422.1|7425.1|7424.1|7420.6|7419.6|305
1637023200000|2021-11-16 00:40:00|7424.1|7423.1|7423.1|7422.1|7426.1|7425.1|7422.1|7421.1|206
1637023500000|2021-11-16 00:45:00|7422.1|7421.1|7427.1|7426.1|7427.6|7426.6|7421.1|7420.1|153
1637023800000|2021-11-16 00:50:00|7427.6|7426.6|7428.1|7427.1|7431.1|7430.1|7426.6|7425.6|234
1637024100000|2021-11-16 00:55:00|7429.1|7428.1|7430.1|7429.1|7432.1|7431.1|7428.1|7427.1|155
1637024400000|2021-11-16 01:00:00|7430.6|7429.6|7430.1|7429.1|7432.1|7431.1|7430.1|7429.1|123
1637024700000|2021-11-16 01:05:00|7429.1|7428.1|7427.1|7426.1|7432.1|7431.1|7427.1|7426.1|248
1637025000000|2021-11-16 01:10:00|7428.1|7427.1|7427.1|7426.1|7428.1|7427.1|7425.1|7424.1|190
1637025300000|2021-11-16 01:15:00|7426.6|7425.6|7428.1|7427.1|7428.1|7427.1|7426.1|7425.1|149
1637025600000|2021-11-16 01:20:00|7429.1|7428.1|7432.1|7431.1|7434.1|7433.1|7429.1|7428.1|194
1637025900000|2021-11-16 01:25:00|7432.6|7431.6|7436.1|7435.1|7436.1|7435.1|7431.1|7430.1|135
1637026200000|2021-11-16 01:30:00|7436.6|7435.6|7433.1|7432.1|7437.1|7436.1|7433.1|7432.1|248
1637026500000|2021-11-16 01:35:00|7433.6|7432.6|7432.1|7431.1|7435.1|7434.1|7431.1|7430.1|89
1637026800000|2021-11-16 01:40:00|7431.1|7430.1|7432.1|7431.1|7432.1|7431.1|7429.6|7428.6|161
1637027100000|2021-11-16 01:45:00|7432.6|7431.6|7429.1|7428.1|7432.6|7431.6|7428.1|7427.1|172
1637027400000|2021-11-16 01:50:00|7429.6|7428.6|7428.1|7427.1|7432.1|7431.1|7427.1|7426.1|175
1637027700000|2021-11-16 01:55:00|7428.6|7427.6|7436.1|7435.1|7438.1|7437.1|7426.1|7425.1|234
1637028000000|2021-11-16 02:00:00|7436.6|7435.6|7431.1|7430.1|7438.1|7437.1|7431.1|7430.1|182
1637028300000|2021-11-16 02:05:00|7432.1|7431.1|7431.1|7430.1|7432.1|7431.1|7430.1|7429.1|140
1637028600000|2021-11-16 02:10:00|7430.1|7429.1|7429.1|7428.1|7431.1|7430.1|7429.1|7428.1|94
1637028900000|2021-11-16 02:15:00|7428.1|7427.1|7432.1|7431.1|7433.1|7432.1|7428.1|7427.1|204
1637029200000|2021-11-16 02:20:00|7431.1|7430.1|7427.1|7426.1|7431.1|7430.1|7427.1|7426.1|127
1637029500000|2021-11-16 02:25:00|7426.1|7425.1|7422.1|7421.1|7426.1|7425.1|7422.1|7421.1|220
1637029800000|2021-11-16 02:30:00|7421.1|7420.1|7425.1|7424.1|7427.1|7426.1|7419.1|7418.1|337
1637030100000|2021-11-16 02:35:00|7424.6|7423.6|7420.1|7419.1|7425.1|7424.1|7419.1|7418.1|245
1637030400000|2021-11-16 02:40:00|7419.1|7418.1|7416.1|7415.1|7420.1|7419.1|7415.6|7414.6|327
1637030700000|2021-11-16 02:45:00|7415.1|7414.1|7411.1|7410.1|7415.1|7414.1|7411.1|7410.1|410
1637031000000|2021-11-16 02:50:00|7411.6|7410.6|7412.1|7411.1|7413.1|7412.1|7410.1|7409.1|257
1637031300000|2021-11-16 02:55:00|7412.6|7411.6|7416.1|7415.1|7417.1|7416.1|7412.1|7411.1|384
1637031600000|2021-11-16 03:00:00|7417.1|7416.1|7415.1|7414.1|7418.1|7417.1|7414.6|7413.6|189
1637031900000|2021-11-16 03:05:00|7416.1|7415.1|7418.1|7417.1|7420.1|7419.1|7416.1|7415.1|253
1637032200000|2021-11-16 03:10:00|7418.6|7417.6|7424.1|7423.1|7424.1|7423.1|7418.1|7417.1|297
1637032500000|2021-11-16 03:15:00|7423.6|7422.6|7424.1|7423.1|7424.6|7423.6|7422.1|7421.1|221
1637032800000|2021-11-16 03:20:00|7423.1|7422.1|7423.1|7422.1|7423.1|7422.1|7419.6|7418.6|201
1637033100000|2021-11-16 03:25:00|7423.6|7422.6|7424.1|7423.1|7425.1|7424.1|7422.1|7421.1|130
1637033400000|2021-11-16 03:30:00|7423.6|7422.6|7422.1|7421.1|7424.1|7423.1|7421.1|7420.1|157
1637033700000|2021-11-16 03:35:00|7421.6|7420.6|7420.1|7419.1|7423.1|7422.1|7419.6|7418.6|151
1637034000000|2021-11-16 03:40:00|7419.6|7418.6|7418.1|7417.1|7420.1|7419.1|7418.1|7417.1|133
1637034300000|2021-11-16 03:45:00|7418.6|7417.6|7418.1|7417.1|7420.1|7419.1|7418.1|7417.1|159
1637034600000|2021-11-16 03:50:00|7418.6|7417.6|7418.1|7417.1|7419.1|7418.1|7418.1|7417.1|139
1637034900000|2021-11-16 03:55:00|7418.6|7417.6|7415.1|7414.1|7419.1|7418.1|7413.1|7412.1|314
1637035200000|2021-11-16 04:00:00|7414.1|7413.1|7411.1|7410.1|7414.6|7413.6|7409.6|7408.6|296
1637035500000|2021-11-16 04:05:00|7410.6|7409.6|7410.1|7409.1|7410.6|7409.6|7407.1|7406.1|298
1637035800000|2021-11-16 04:10:00|7409.1|7408.1|7410.1|7409.1|7413.1|7412.1|7409.1|7408.1|343
1637036100000|2021-11-16 04:15:00|7409.6|7408.6|7407.1|7406.1|7410.1|7409.1|7406.1|7405.1|197
1637036400000|2021-11-16 04:20:00|7406.6|7405.6|7407.1|7406.1|7408.6|7407.6|7405.1|7404.1|285
1637036700000|2021-11-16 04:25:00|7406.1|7405.1|7403.1|7402.1|7407.1|7406.1|7402.1|7401.1|276
1637037000000|2021-11-16 04:30:00|7403.6|7402.6|7404.1|7403.1|7404.1|7403.1|7400.1|7399.1|428
1637037300000|2021-11-16 04:35:00|7403.6|7402.6|7405.1|7404.1|7407.1|7406.1|7403.6|7402.6|330
1637037600000|2021-11-16 04:40:00|7406.1|7405.1|7407.1|7406.1|7408.1|7407.1|7404.1|7403.1|261
1637037900000|2021-11-16 04:45:00|7406.1|7405.1|7411.1|7410.1|7411.1|7410.1|7406.1|7405.1|389
1637038200000|2021-11-16 04:50:00|7410.1|7409.1|7409.1|7408.1|7412.1|7411.1|7407.6|7406.6|335
1637038500000|2021-11-16 04:55:00|7408.6|7407.6|7412.1|7411.1|7412.1|7411.1|7404.1|7403.1|549
1637038800000|2021-11-16 05:00:00|7412.6|7410.6|7417.6|7415.6|7419.6|7417.6|7410.6|7408.6|902
1637039100000|2021-11-16 05:05:00|7418.1|7416.1|7421.6|7419.6|7422.6|7420.6|7416.6|7414.6|1834
1637039400000|2021-11-16 05:10:00|7421.1|7419.1|7415.6|7413.6|7422.6|7420.6|7414.1|7412.1|1386
1637039700000|2021-11-16 05:15:00|7415.1|7413.1|7416.6|7414.6|7417.6|7415.6|7412.6|7410.6|527
1637040000000|2021-11-16 05:20:00|7417.1|7415.1|7418.6|7416.6|7419.1|7417.1|7414.6|7412.6|270
1637040300000|2021-11-16 05:25:00|7418.1|7416.1|7413.1|7411.1|7418.6|7416.6|7411.6|7409.6|528
1637040600000|2021-11-16 05:30:00|7412.9|7409.1|7414.8|7410.8|7415.5|7411.5|7412.3|7408.3|0
1637040900000|2021-11-16 05:35:00|7414.6|7410.6|7418|7414|7418.2|7414.2|7414|7410|0
1637041200000|2021-11-16 05:40:00|7418.2|7414.2|7417.2|7413.2|7418.2|7414.2|7416.9|7412.9|0
1637041500000|2021-11-16 05:45:00|7417.4|7413.4|7416.7|7412.7|7418.4|7414.4|7416.4|7412.4|0
1637041800000|2021-11-16 05:50:00|7417|7413|7415.9|7411.9|7417.3|7413.3|7415.9|7411.9|0
1637042100000|2021-11-16 05:55:00|7415.8|7411.8|7416.2|7412.2|7416.6|7412.6|7415.5|7411.5|0
1637042400000|2021-11-16 06:00:00|7416.6|7412.6|7416.6|7412.6|7417.5|7413.5|7415.6|7411.6|0
1637042700000|2021-11-16 06:05:00|7416.2|7412.2|7417|7413|7417|7413|7416|7412|0
1637043000000|2021-11-16 06:10:00|7423.1|7420.1|7418.1|7415.1|7423.1|7420.1|7417.1|7414.1|131
1637043300000|2021-11-16 06:15:00|7418.6|7415.6|7418.1|7415.1|7421.6|7418.6|7418.1|7415.1|47
1637043600000|2021-11-16 06:20:00|7418.6|7415.6|7419.1|7416.1|7419.1|7416.1|7418.6|7415.6|14
1637043900000|2021-11-16 06:25:00|7418.1|7415.1|7418.1|7415.1|7418.1|7415.1|7417.1|7414.1|37
1637044200000|2021-11-16 06:30:00|7419.1|7416.1|7421.6|7418.6|7421.6|7418.6|7419.1|7416.1|59
1637044500000|2021-11-16 06:35:00|7422.1|7419.1|7421.1|7418.1|7422.6|7419.6|7420.6|7417.6|55
1637044800000|2021-11-16 06:40:00|7420.6|7417.6|7422.1|7419.1|7423.1|7420.1|7419.1|7416.1|74
1637045100000|2021-11-16 06:45:00|7421.1|7418.1|7423.1|7420.1|7423.1|7420.1|7420.1|7417.1|43
1637045400000|2021-11-16 06:50:00|7423.6|7420.6|7423.1|7420.1|7424.1|7421.1|7421.6|7418.6|49
1637045700000|2021-11-16 06:55:00|7423.6|7420.6|7422.1|7419.1|7423.6|7420.6|7421.1|7418.1|36
1637046000000|2021-11-16 07:00:00|7421.6|7418.6|7424.1|7421.1|7425.1|7422.1|7420.1|7417.1|83
1637046300000|2021-11-16 07:05:00|7424.6|7421.6|7423.6|7420.6|7425.1|7422.1|7422.1|7419.1|70
1637046600000|2021-11-16 07:10:00|7424.1|7421.1|7425.1|7422.1|7426.1|7423.1|7423.6|7420.6|56
1637046900000|2021-11-16 07:15:00|7424.6|7421.6|7427.6|7424.6|7427.6|7424.6|7423.1|7420.1|53
1637047200000|2021-11-16 07:20:00|7428.1|7425.1|7429.1|7426.1|7429.1|7426.1|7427.1|7424.1|76
1637047500000|2021-11-16 07:25:00|7428.6|7425.6|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|35
1637047800000|2021-11-16 07:30:00|7428.1|7425.1|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|51
1637048100000|2021-11-16 07:35:00|7429.6|7426.6|7431.1|7428.1|7432.1|7429.1|7429.6|7426.6|106
1637048400000|2021-11-16 07:40:00|7430.6|7427.6|7431.6|7428.6|7432.1|7429.1|7429.1|7426.1|50
1637048700000|2021-11-16 07:45:00|7431.1|7428.1|7431.1|7428.1|7432.1|7429.1|7428.6|7425.6|71
1637049000000|2021-11-16 07:50:00|7431.6|7428.6|7433.1|7430.1|7433.1|7430.1|7431.1|7428.1|31
1637049300000|2021-11-16 07:55:00|7432.6|7429.6|7432.1|7429.1|7433.1|7430.1|7431.1|7428.1|34
1637049600000|2021-11-16 08:00:00|7432.6|7429.6|7437.1|7434.1|7438.1|7435.1|7432.1|7429.1|209
1637049900000|2021-11-16 08:05:00|7436.6|7433.6|7435.1|7432.1|7438.1|7435.1|7433.1|7430.1|150
1637050200000|2021-11-16 08:10:00|7435.6|7432.6|7433.1|7430.1|7436.1|7433.1|7432.6|7429.6|79
1637050500000|2021-11-16 08:15:00|7433.6|7430.6|7433.6|7430.6|7434.1|7431.1|7432.1|7429.1|88
1637050800000|2021-11-16 08:20:00|7434.1|7431.1|7433.1|7430.1|7435.1|7432.1|7432.1|7429.1|68
1637051100000|2021-11-16 08:25:00|7432.6|7429.6|7433.1|7430.1|7434.1|7431.1|7432.1|7429.1|57
1637051400000|2021-11-16 08:30:00|7432.6|7429.6|7431.1|7428.1|7432.6|7429.6|7431.1|7428.1|75
1637051700000|2021-11-16 08:35:00|7431.6|7428.6|7427.1|7424.1|7431.6|7428.6|7427.1|7424.1|98
1637052000000|2021-11-16 08:40:00|7428.1|7425.1|7430.1|7427.1|7432.6|7429.6|7428.1|7425.1|97
1637052300000|2021-11-16 08:45:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7428.6|7425.6|35
1637052600000|2021-11-16 08:50:00|7429.6|7426.6|7428.1|7425.1|7430.1|7427.1|7428.1|7425.1|42
1637052900000|2021-11-16 08:55:00|7427.6|7424.6|7429.1|7426.1|7430.1|7427.1|7427.1|7424.1|36
1637053200000|2021-11-16 09:00:00|7428.6|7425.6|7427.1|7424.1|7430.1|7427.1|7427.1|7424.1|51
1637053500000|2021-11-16 09:05:00|7426.6|7423.6|7427.1|7424.1|7427.1|7424.1|7426.1|7423.1|32
1637053800000|2021-11-16 09:10:00|7427.6|7424.6|7427.1|7424.1|7428.1|7425.1|7426.1|7423.1|55
1637054100000|2021-11-16 09:15:00|7427.6|7424.6|7428.1|7425.1|7428.1|7425.1|7427.1|7424.1|11
1637054400000|2021-11-16 09:20:00|7428.6|7425.6|7428.1|7425.1|7429.1|7426.1|7427.1|7424.1|39
1637054700000|2021-11-16 09:25:00|7427.6|7424.6|7428.1|7425.1|7429.1|7426.1|7427.6|7424.6|24
1637055000000|2021-11-16 09:30:00|7427.1|7424.1|7427.6|7424.6|7428.1|7425.1|7426.1|7423.1|49
1637055300000|2021-11-16 09:35:00|7427.1|7424.1|7429.1|7426.1|7430.1|7427.1|7427.1|7424.1|48
1637055600000|2021-11-16 09:40:00|7428.6|7425.6|7428.1|7425.1|7428.6|7425.6|7427.1|7424.1|20
1637055900000|2021-11-16 09:45:00|7429.1|7426.1|7427.1|7424.1|7429.1|7426.1|7427.1|7424.1|28
1637056200000|2021-11-16 09:50:00|7427.6|7424.6|7429.1|7426.1|7429.1|7426.1|7427.6|7424.6|30
1637056500000|2021-11-16 09:55:00|7430.1|7427.1|7431.1|7428.1|7431.1|7428.1|7429.1|7426.1|20
1637056800000|2021-11-16 10:00:00|7430.6|7427.6|7430.1|7427.1|7430.6|7427.6|7429.1|7426.1|10
1637057100000|2021-11-16 10:05:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|20
1637057400000|2021-11-16 10:10:00|7428.6|7425.6|7426.1|7423.1|7429.1|7426.1|7426.1|7423.1|9
1637057700000|2021-11-16 10:15:00|7425.1|7422.1|7425.1|7422.1|7426.1|7423.1|7425.1|7422.1|15
1637058000000|2021-11-16 10:20:00|7425.6|7422.6|7427.1|7424.1|7427.1|7424.1|7425.1|7422.1|13
1637058300000|2021-11-16 10:25:00|7426.6|7423.6|7426.1|7423.1|7427.1|7424.1|7425.1|7422.1|19
1637058600000|2021-11-16 10:30:00|7426.6|7423.6|7427.1|7424.1|7428.1|7425.1|7426.1|7423.1|14
1637058900000|2021-11-16 10:35:00|7427.6|7424.6|7428.1|7425.1|7428.1|7425.1|7427.1|7424.1|18
1637059200000|2021-11-16 10:40:00|7427.1|7424.1|7427.6|7424.6|7428.1|7425.1|7427.1|7424.1|23
1637059500000|2021-11-16 10:45:00|7427.1|7424.1|7429.1|7426.1|7429.6|7426.6|7427.1|7424.1|15
1637059800000|2021-11-16 10:50:00|7428.6|7425.6|7430.1|7427.1|7430.1|7427.1|7428.1|7425.1|18
1637060100000|2021-11-16 10:55:00|7429.6|7426.6|7429.1|7426.1|7429.6|7426.6|7429.1|7426.1|15
1637060400000|2021-11-16 11:00:00|7429.6|7426.6|7430.1|7427.1|7430.1|7427.1|7429.1|7426.1|17
1637060700000|2021-11-16 11:05:00|7429.6|7426.6|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|42
1637061000000|2021-11-16 11:10:00|7429.6|7426.6|7429.6|7426.6|7430.1|7427.1|7429.1|7426.1|16
1637061300000|2021-11-16 11:15:00|7430.1|7427.1|7430.1|7427.1|7430.1|7427.1|7429.6|7426.6|7
1637061600000|2021-11-16 11:20:00|7429.6|7426.6|7430.1|7427.1|7431.1|7428.1|7429.1|7426.1|15
1637061900000|2021-11-16 11:25:00|7430.6|7427.6|7432.1|7429.1|7432.1|7429.1|7430.1|7427.1|30
1637062200000|2021-11-16 11:30:00|7432.6|7429.6|7435.6|7432.6|7435.6|7432.6|7432.6|7429.6|28
1637062500000|2021-11-16 11:35:00|7436.1|7433.1|7436.1|7433.1|7437.1|7434.1|7435.1|7432.1|23
1637062800000|2021-11-16 11:40:00|7436.6|7433.6|7437.1|7434.1|7437.1|7434.1|7436.1|7433.1|13
1637063100000|2021-11-16 11:45:00|7437.6|7434.6|7435.6|7432.6|7438.6|7435.6|7435.6|7432.6|29
1637063400000|2021-11-16 11:50:00|7435.1|7432.1|7435.6|7432.6|7436.1|7433.1|7435.1|7432.1|2
1637063700000|2021-11-16 11:55:00|7435.1|7432.1|7436.1|7433.1|7437.1|7434.1|7435.1|7432.1|19
1637064000000|2021-11-16 12:00:00|7437.1|7434.1|7439.1|7436.1|7440.1|7437.1|7436.1|7433.1|85
1637064300000|2021-11-16 12:05:00|7438.1|7435.1|7439.1|7436.1|7439.1|7436.1|7438.1|7435.1|22
1637064600000|2021-11-16 12:10:00|7438.6|7435.6|7438.1|7435.1|7439.1|7436.1|7438.1|7435.1|17
1637064900000|2021-11-16 12:15:00|7438.6|7435.6|7437.1|7434.1|7439.1|7436.1|7437.1|7434.1|21
1637065200000|2021-11-16 12:20:00|7436.1|7433.1|7436.1|7433.1|7437.1|7434.1|7436.1|7433.1|12
1637065800000|2021-11-16 12:30:00|||||||||1
1637066100000|2021-11-16 12:35:00|7435.1|7432.1|7434.1|7431.1|7435.1|7432.1|7433.6|7430.6|17
1637066400000|2021-11-16 12:40:00|||||||||1
1637066700000|2021-11-16 12:45:00|7433.6|7430.6|7433.1|7430.1|7433.6|7430.6|7432.1|7429.1|19
1637067000000|2021-11-16 12:50:00|7432.6|7429.6|7430.1|7427.1|7433.1|7430.1|7430.1|7427.1|33
1637067300000|2021-11-16 12:55:00|7431.1|7428.1|7430.1|7427.1|7431.1|7428.1|7430.1|7427.1|16
1637067600000|2021-11-16 13:00:00|7430.6|7427.6|7431.1|7428.1|7432.1|7429.1|7430.1|7427.1|31
1637067900000|2021-11-16 13:05:00|7431.6|7428.6|7431.1|7428.1|7432.1|7429.1|7430.1|7427.1|18
1637068200000|2021-11-16 13:10:00|7430.6|7427.6|7430.1|7427.1|7431.1|7428.1|7429.1|7426.1|25
1637068500000|2021-11-16 13:15:00|7430.6|7427.6|7431.1|7428.1|7432.1|7429.1|7430.6|7427.6|20
1637068800000|2021-11-16 13:20:00|7431.6|7428.6|7430.1|7427.1|7432.1|7429.1|7430.1|7427.1|51
1637069100000|2021-11-16 13:25:00|7430.6|7427.6|7429.6|7426.6|7432.1|7429.1|7429.6|7426.6|26
1637069400000|2021-11-16 13:30:00|7430.1|7427.1|7430.6|7427.6|7433.1|7430.1|7428.6|7425.6|64
1637069700000|2021-11-16 13:35:00|7431.1|7428.1|7431.6|7428.6|7433.1|7430.1|7430.6|7427.6|65
1637070000000|2021-11-16 13:40:00|7431.1|7428.1|7427.1|7424.1|7432.1|7429.1|7427.1|7424.1|72
1637070300000|2021-11-16 13:45:00|7427.6|7424.6|7427.6|7424.6|7428.1|7425.1|7425.1|7422.1|79
1637070600000|2021-11-16 13:50:00|7427.1|7424.1|7427.1|7424.1|7429.1|7426.1|7427.1|7424.1|51
1637070900000|2021-11-16 13:55:00|7427.6|7424.6|7427.1|7424.1|7429.1|7426.1|7426.1|7423.1|15
1637071200000|2021-11-16 14:00:00|7427.6|7424.6|7428.1|7425.1|7429.1|7426.1|7425.6|7422.6|48
1637071500000|2021-11-16 14:05:00|7428.6|7425.6|7431.1|7428.1|7431.6|7428.6|7428.1|7425.1|101
1637071800000|2021-11-16 14:10:00|7431.6|7428.6|7428.6|7425.6|7432.1|7429.1|7427.6|7424.6|49
1637072100000|2021-11-16 14:15:00|7428.1|7425.1|7427.1|7424.1|7429.1|7426.1|7426.6|7423.6|57
1637072400000|2021-11-16 14:20:00|7427.6|7424.6|7427.1|7424.1|7429.1|7426.1|7427.1|7424.1|33
1637072700000|2021-11-16 14:25:00|7427.6|7424.6|7425.1|7422.1|7428.1|7425.1|7425.1|7422.1|37
1637073000000|2021-11-16 14:30:00|7424.6|7421.6|7428.6|7425.6|7429.1|7426.1|7424.1|7421.1|138
1637073300000|2021-11-16 14:35:00|7429.1|7426.1|7431.1|7428.1|7436.1|7433.1|7428.6|7425.6|140
1637073600000|2021-11-16 14:40:00|7431.6|7428.6|7432.1|7429.1|7432.1|7429.1|7429.1|7426.1|105
1637073900000|2021-11-16 14:45:00|7432.6|7429.6|7433.1|7430.1|7435.1|7432.1|7432.1|7429.1|70
1637074200000|2021-11-16 14:50:00|7433.6|7430.6|7437.6|7434.6|7437.6|7434.6|7430.1|7427.1|170
1637074500000|2021-11-16 14:55:00|7437.1|7434.1|7434.6|7431.6|7438.1|7435.1|7434.1|7431.1|49
1637074800000|2021-11-16 15:00:00|7435.1|7432.1|7436.1|7433.1|7437.1|7434.1|7434.1|7431.1|45
1637075100000|2021-11-16 15:05:00|7435.6|7432.6|7430.1|7427.1|7435.6|7432.6|7430.1|7427.1|42
1637075400000|2021-11-16 15:10:00|7429.6|7426.6|7430.1|7427.1|7431.1|7428.1|7428.1|7425.1|58
1637075700000|2021-11-16 15:15:00|7431.1|7428.1|7430.1|7427.1|7433.1|7430.1|7429.1|7426.1|33
1637076000000|2021-11-16 15:20:00|7429.6|7426.6|7429.6|7426.6|7432.1|7429.1|7429.1|7426.1|55
1637076300000|2021-11-16 15:25:00|7429.1|7426.1|7428.1|7425.1|7431.1|7428.1|7428.1|7425.1|49
1637076600000|2021-11-16 15:30:00|7428.6|7425.6|7433.1|7430.1|7433.1|7430.1|7428.1|7425.1|55
1637076900000|2021-11-16 15:35:00|7433.6|7430.6|7433.6|7430.6|7435.1|7432.1|7432.6|7429.6|50
1637077200000|2021-11-16 15:40:00|7433.1|7430.1|7431.6|7428.6|7434.1|7431.1|7431.1|7428.1|44
1637077500000|2021-11-16 15:45:00|7432.1|7429.1|7431.1|7428.1|7432.1|7429.1|7429.1|7426.1|49
1637077800000|2021-11-16 15:50:00|7430.6|7427.6|7431.6|7428.6|7432.1|7429.1|7430.1|7427.1|49
1637078100000|2021-11-16 15:55:00|7431.1|7428.1|7432.1|7429.1|7432.1|7429.1|7429.1|7426.1|33
1637078400000|2021-11-16 16:00:00|7431.6|7428.6|7433.6|7430.6|7435.1|7432.1|7431.6|7428.6|55
1637078700000|2021-11-16 16:05:00|7433.1|7430.1|7437.6|7434.6|7437.6|7434.6|7433.1|7430.1|28
1637079000000|2021-11-16 16:10:00|7438.1|7435.1|7441.1|7438.1|7441.1|7438.1|7438.1|7435.1|52
1637079300000|2021-11-16 16:15:00|7440.6|7437.6|7446.1|7443.1|7446.1|7443.1|7440.6|7437.6|171
1637079600000|2021-11-16 16:20:00|7445.6|7442.6|7448.1|7445.1|7449.1|7446.1|7445.6|7442.6|218
1637079900000|2021-11-16 16:25:00|7447.6|7444.6|7449.1|7446.1|7450.6|7447.6|7447.1|7444.1|181
1637080200000|2021-11-16 16:30:00|7448.6|7445.6|7446.6|7443.6|7450.1|7447.1|7446.1|7443.1|71
1637080500000|2021-11-16 16:35:00|7447.1|7444.1|7448.1|7445.1|7448.1|7445.1|7447.1|7444.1|33
1637080800000|2021-11-16 16:40:00|7447.6|7444.6|7444.1|7441.1|7448.1|7445.1|7443.6|7440.6|35
1637081100000|2021-11-16 16:45:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7444.1|7441.1|27
1637081400000|2021-11-16 16:50:00|7443.6|7440.6|7445.1|7442.1|7445.1|7442.1|7443.1|7440.1|43
1637081700000|2021-11-16 16:55:00|7445.6|7442.6|7445.1|7442.1|7446.1|7443.1|7444.6|7441.6|28
1637082000000|2021-11-16 17:00:00|7445.6|7442.6|7446.1|7443.1|7447.1|7444.1|7445.1|7442.1|26
1637082300000|2021-11-16 17:05:00|7445.6|7442.6|7444.1|7441.1|7446.1|7443.1|7444.1|7441.1|2
1637082600000|2021-11-16 17:10:00|7444.6|7441.6|7444.1|7441.1|7445.1|7442.1|7444.1|7441.1|24
1637082900000|2021-11-16 17:15:00|7444.6|7441.6|7443.6|7440.6|7445.1|7442.1|7443.1|7440.1|89
1637083200000|2021-11-16 17:20:00|7443.1|7440.1|7443.6|7440.6|7444.1|7441.1|7443.1|7440.1|30
1637083500000|2021-11-16 17:25:00|7443.1|7440.1|7443.1|7440.1|7443.6|7440.6|7442.1|7439.1|39
1637083800000|2021-11-16 17:30:00|7443.6|7440.6|7445.1|7442.1|7445.6|7442.6|7443.6|7440.6|23
1637084100000|2021-11-16 17:35:00|||||||||7
1637084400000|2021-11-16 17:40:00|7445.6|7442.6|7448.1|7445.1|7448.6|7445.6|7445.6|7442.6|26
1637084700000|2021-11-16 17:45:00|7448.6|7445.6|7450.1|7447.1|7450.1|7447.1|7448.6|7445.6|33
1637085000000|2021-11-16 17:50:00|7450.6|7447.6|7451.1|7448.1|7451.1|7448.1|7450.1|7447.1|28
1637085300000|2021-11-16 17:55:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7449.1|7446.1|28
1637085600000|2021-11-16 18:00:00|7450.6|7447.6|7452.1|7449.1|7452.1|7449.1|7450.1|7447.1|26
1637085900000|2021-11-16 18:05:00|7452.6|7449.6|7451.1|7448.1|7452.6|7449.6|7451.1|7448.1|15
1637086200000|2021-11-16 18:10:00|7451.6|7448.6|7449.1|7446.1|7452.1|7449.1|7449.1|7446.1|15
1637086500000|2021-11-16 18:15:00|7449.6|7446.6|7447.6|7444.6|7450.1|7447.1|7447.6|7444.6|15
1637086800000|2021-11-16 18:20:00|7448.1|7445.1|7448.1|7445.1|7448.1|7445.1|7447.1|7444.1|16
1637087100000|2021-11-16 18:25:00|7447.6|7444.6|7448.1|7445.1|7449.1|7446.1|7447.6|7444.6|8
1637087400000|2021-11-16 18:30:00|7448.6|7445.6|7449.1|7446.1|7450.1|7447.1|7448.6|7445.6|11
1637087700000|2021-11-16 18:35:00|7449.6|7446.6|7450.1|7447.1|7450.1|7447.1|7449.1|7446.1|6
1637088000000|2021-11-16 18:40:00|7450.6|7447.6|7450.6|7447.6|7450.6|7447.6|7450.6|7447.6|11
1637088300000|2021-11-16 18:45:00|7450.1|7447.1|7451.1|7448.1|7452.1|7449.1|7450.1|7447.1|7
1637088600000|2021-11-16 18:50:00|7450.6|7447.6|7450.1|7447.1|7451.1|7448.1|7450.1|7447.1|11
1637088900000|2021-11-16 18:55:00|7449.6|7446.6|7449.1|7446.1|7450.1|7447.1|7449.1|7446.1|15
1637089200000|2021-11-16 19:00:00|7448.6|7445.6|7450.1|7447.1|7450.1|7447.1|7448.6|7445.6|0
1637089500000|2021-11-16 19:05:00|7450.6|7447.6|7450.6|7447.6|7451.1|7448.1|7450.1|7447.1|4
1637089800000|2021-11-16 19:10:00|7451.1|7448.1|7450.1|7447.1|7451.1|7448.1|7450.1|7447.1|3
1637090100000|2021-11-16 19:15:00|7449.6|7446.6|7450.1|7447.1|7450.1|7447.1|7449.1|7446.1|8
1637090400000|2021-11-16 19:20:00|7449.6|7446.6|7449.1|7446.1|7450.1|7447.1|7448.1|7445.1|21
1637090700000|2021-11-16 19:25:00|7449.6|7446.6|7450.6|7447.6|7451.1|7448.1|7449.1|7446.1|15
1637091000000|2021-11-16 19:30:00|7450.1|7447.1|7451.1|7448.1|7452.1|7449.1|7450.1|7447.1|31
1637091300000|2021-11-16 19:35:00|7450.6|7447.6|7449.1|7446.1|7451.1|7448.1|7448.6|7445.6|36
1637091600000|2021-11-16 19:40:00|7449.6|7446.6|7447.6|7444.6|7450.1|7447.1|7447.6|7444.6|18
1637091900000|2021-11-16 19:45:00|7448.1|7445.1|7447.1|7444.1|7448.6|7445.6|7447.1|7444.1|9
1637092200000|2021-11-16 19:50:00|7448.1|7445.1|7448.1|7445.1|7449.1|7446.1|7448.1|7445.1|13
1637092500000|2021-11-16 19:55:00|7447.6|7444.6|7447.6|7444.6|7448.1|7445.1|7447.1|7444.1|27
1637092800000|2021-11-16 20:00:00|7448.6|7444.2|7443.5|7439.5|7449.8|7445.8|7443.5|7439.5|4
1637093100000|2021-11-16 20:05:00|7443.1|7439.1|7434.6|7430.6|7443.6|7439.6|7433.5|7429.5|10
1637093400000|2021-11-16 20:10:00|7434.8|7430.8|7437.2|7433.2|7437.2|7433.2|7433.5|7429.5|29
1637093700000|2021-11-16 20:15:00|7437.6|7433.6|7436.9|7432.9|7438.3|7434.3|7435|7431|76
1637094000000|2021-11-16 20:20:00|7436.8|7432.8|7436.7|7432.7|7439.1|7435.1|7436.5|7432.5|5
1637094300000|2021-11-16 20:25:00|7436.9|7432.9|7436|7432|7437.5|7433.5|7435.2|7431.2|13
1637094600000|2021-11-16 20:30:00|7435.9|7431.9|7439.2|7435.2|7439.8|7435.8|7435.1|7431.1|25
1637094900000|2021-11-16 20:35:00|7439|7435|7437.2|7433.2|7440.3|7436.3|7436.9|7432.9|13
1637095200000|2021-11-16 20:40:00|7437.6|7433.6|7437.6|7433.6|7439.6|7435.6|7436.9|7432.9|28
1637095500000|2021-11-16 20:45:00|7436.9|7432.9|7432.5|7428.5|7438.4|7434.4|7431.6|7427.6|96
1637095800000|2021-11-16 20:50:00|7432.9|7428.9|7433.3|7429.3|7436.3|7432.3|7431.1|7427.1|92
1637096100000|2021-11-16 20:55:00|7433.6|7429.6|7432.2|7428.2|7435.1|7431.1|7427.4|7423.4|213
1637096400000|2021-11-16 21:00:00|7431.4|7427.4|7433|7429|7433.4|7429.4|7428.2|7424.2|7
1637096700000|2021-11-16 21:05:00|7433.4|7429.4|7434.4|7430.4|7437.1|7433.1|7433|7429|0
1637097000000|2021-11-16 21:10:00|7434|7430|7435.3|7431.3|7435.7|7431.7|7433.6|7429.6|0
1637097300000|2021-11-16 21:15:00|7435.7|7431.7|7438.9|7434.9|7438.9|7434.9|7435|7431|0
1637097600000|2021-11-16 21:20:00|7439.1|7435.1|7440|7436|7440|7436|7438.5|7434.5|0
1637097900000|2021-11-16 21:25:00|7439.8|7435.8|7439.2|7435.2|7439.8|7435.8|7438.8|7434.8|0
1637098200000|2021-11-16 21:30:00|7439|7435|7436.8|7432.8|7439|7435|7436.8|7432.8|0
1637098500000|2021-11-16 21:35:00|7437.2|7433.2|7437.2|7433.2|7437.6|7433.6|7437|7433|0
1637098800000|2021-11-16 21:40:00|7437.6|7433.6|7435.7|7431.7|7437.6|7433.6|7435.7|7431.7|0
1637099100000|2021-11-16 21:45:00|7435.3|7431.3|7434.3|7430.3|7435.3|7431.3|7433.8|7429.8|0
1637099400000|2021-11-16 21:50:00|7434.1|7430.1|7434.9|7430.9|7435.2|7431.2|7434.1|7430.1|0
1637099700000|2021-11-16 21:55:00|7435.3|7431.3|7435.3|7431.3|7435.7|7431.7|7434.9|7430.9|0
1637100000000|2021-11-16 22:00:00|7435.5|7431.5|7435.7|7431.7|7435.8|7431.8|7435.2|7431.2|0
1637100300000|2021-11-16 22:05:00|7435.8|7431.8|7436.1|7432.1|7436.2|7432.2|7435.8|7431.8|0
1637100600000|2021-11-16 22:10:00|7436|7432|7436.4|7432.4|7436.4|7432.4|7436|7432|0
1637100900000|2021-11-16 22:15:00|7436.5|7432.5|7436.6|7432.6|7436.8|7432.8|7436.1|7432.1|0
1637101200000|2021-11-16 22:20:00|7436.4|7432.4|7436.6|7432.6|7436.8|7432.8|7436.4|7432.4|0
1637101500000|2021-11-16 22:25:00|7436.7|7432.7|7436.9|7432.9|7436.9|7432.9|7436.5|7432.5|0
1637101800000|2021-11-16 22:30:00|7437.1|7433.1|7437.9|7433.9|7438.8|7434.8|7437.1|7433.1|0
1637102100000|2021-11-16 22:35:00|7439.2|7435.2|7445.7|7441.7|7447.4|7443.4|7439.2|7435.2|0
1637102400000|2021-11-16 22:40:00|7446.7|7442.7|7446|7442|7446.8|7442.8|7444.8|7440.8|0
1637102700000|2021-11-16 22:45:00|7446.3|7442.3|7439.1|7435.1|7446.4|7442.4|7437.1|7433.1|0
1637103000000|2021-11-16 22:50:00|7420.1|7418.1|7416.1|7414.1|7429.6|7427.6|7414.6|7412.6|626
1637103300000|2021-11-16 22:55:00|7417.6|7415.6|7420.1|7418.1|7425.6|7423.6|7417.6|7415.6|192
1637103600000|2021-11-16 23:00:00|7420.6|7418.6|7418.1|7417.1|7424.6|7423.1|7416.6|7415.6|358
1637103900000|2021-11-16 23:05:00|7417.6|7416.6|7412.1|7411.1|7418.1|7417.1|7411.1|7410.1|337
1637104200000|2021-11-16 23:10:00|7413.1|7412.1|7412.1|7411.1|7415.1|7414.1|7408.1|7407.1|490
1637104500000|2021-11-16 23:15:00|7411.6|7410.6|7411.1|7410.1|7417.1|7416.1|7408.1|7407.1|298
1637104800000|2021-11-16 23:20:00|7410.6|7409.6|7396.1|7395.1|7413.6|7412.6|7396.1|7395.1|390
1637105100000|2021-11-16 23:25:00|7395.6|7394.6|7395.1|7394.1|7397.1|7396.1|7389.1|7388.1|521
1637105400000|2021-11-16 23:30:00|7396.1|7395.1|7410.1|7409.1|7411.6|7410.6|7395.1|7394.1|331
1637105700000|2021-11-16 23:35:00|7409.6|7408.6|7411.1|7410.1|7416.1|7415.1|7406.1|7405.1|313
1637106000000|2021-11-16 23:40:00|7412.1|7411.1|7429.6|7428.6|7436.1|7435.1|7412.1|7411.1|746
1637106300000|2021-11-16 23:45:00|7429.1|7428.1|7422.6|7421.6|7431.1|7430.1|7421.1|7420.1|399
1637106600000|2021-11-16 23:50:00|7422.1|7421.1|7425.1|7424.1|7429.1|7428.1|7422.1|7421.1|249
1637106900000|2021-11-16 23:55:00|7424.6|7423.6|7415.4|7414.4|7424.6|7423.6|7414.4|7413.4|219
1637107200000|2021-11-17 00:00:00|7414.9|7413.9|7414.4|7413.4|7418.4|7417.4|7411.4|7410.4|287
1637107500000|2021-11-17 00:05:00|7413.9|7412.9|7416.4|7415.4|7417.4|7416.4|7411.4|7410.4|123
1637107800000|2021-11-17 00:10:00|7415.4|7414.4|7406.4|7405.4|7415.9|7414.9|7404.4|7403.4|283
1637108100000|2021-11-17 00:15:00|7407.4|7406.4|7406.4|7405.4|7408.4|7407.4|7404.4|7403.4|206
1637108400000|2021-11-17 00:20:00|7405.9|7404.9|7403.4|7402.4|7410.9|7409.9|7403.4|7402.4|152
1637108700000|2021-11-17 00:25:00|7402.9|7401.9|7393.4|7392.4|7403.4|7402.4|7391.4|7390.4|256
1637109000000|2021-11-17 00:30:00|7393.9|7392.9|7409.4|7408.4|7411.4|7410.4|7393.9|7392.9|412
1637109300000|2021-11-17 00:35:00|7409.9|7408.9|7412.4|7411.4|7421.4|7420.4|7404.4|7403.4|629
1637109600000|2021-11-17 00:40:00|7412.9|7411.9|7404.9|7403.9|7416.4|7415.4|7404.9|7403.9|230
1637109900000|2021-11-17 00:45:00|7405.4|7404.4|7412.4|7411.4|7412.4|7411.4|7403.4|7402.4|266
1637110200000|2021-11-17 00:50:00|7412.9|7411.9|7407.4|7406.4|7415.4|7414.4|7407.4|7406.4|184
1637110500000|2021-11-17 00:55:00|7407.9|7406.9|7406.4|7405.4|7412.4|7411.4|7405.9|7404.9|188
1637110800000|2021-11-17 01:00:00|7405.9|7404.9|7401.9|7400.9|7406.9|7405.9|7399.4|7398.4|287
1637111100000|2021-11-17 01:05:00|7401.4|7400.4|7398.4|7397.4|7403.4|7402.4|7397.4|7396.4|303
1637111400000|2021-11-17 01:10:00|7398.9|7397.9|7398.4|7397.4|7404.4|7403.4|7396.9|7395.9|319
1637111700000|2021-11-17 01:15:00|7398.9|7397.9|7396.4|7395.4|7402.4|7401.4|7396.4|7395.4|209
1637112000000|2021-11-17 01:20:00|7396.9|7395.9|7391.4|7390.4|7397.4|7396.4|7391.4|7390.4|323
1637112300000|2021-11-17 01:25:00|7390.4|7389.4|7389.4|7388.4|7392.4|7391.4|7388.4|7387.4|247
1637112600000|2021-11-17 01:30:00|7388.4|7387.4|7390.4|7389.4|7393.4|7392.4|7386.4|7385.4|374
1637112900000|2021-11-17 01:35:00|7390.9|7389.9|7391.4|7390.4|7394.4|7393.4|7389.4|7388.4|225
1637113200000|2021-11-17 01:40:00|7392.4|7391.4|7378.4|7377.4|7392.4|7391.4|7378.4|7377.4|579
1637113500000|2021-11-17 01:45:00|7379.4|7378.4|7377.4|7376.4|7381.4|7380.4|7377.4|7376.4|284
1637113800000|2021-11-17 01:50:00|7378.4|7377.4|7379.4|7378.4|7381.4|7380.4|7376.4|7375.4|409
1637114100000|2021-11-17 01:55:00|7380.9|7379.9|7378.4|7377.4|7381.4|7380.4|7378.4|7377.4|235
1637114400000|2021-11-17 02:00:00|7377.4|7376.4|7368.4|7367.4|7377.4|7376.4|7364.4|7363.4|787
1637114700000|2021-11-17 02:05:00|7368.9|7367.9|7365.4|7364.4|7370.9|7369.9|7362.4|7361.4|318
1637115000000|2021-11-17 02:10:00|7365.9|7364.9|7368.4|7367.4|7368.4|7367.4|7363.4|7362.4|266
1637115300000|2021-11-17 02:15:00|7369.4|7368.4|7366.4|7365.4|7369.9|7368.9|7365.4|7364.4|276
1637115600000|2021-11-17 02:20:00|7367.4|7366.4|7365.4|7364.4|7368.4|7367.4|7364.9|7363.9|177
1637115900000|2021-11-17 02:25:00|7365.9|7364.9|7365.4|7364.4|7366.4|7365.4|7365.4|7364.4|86
1637116200000|2021-11-17 02:30:00|7365.9|7364.9|7364.4|7363.4|7367.9|7366.9|7364.4|7363.4|270
1637116500000|2021-11-17 02:35:00|7363.9|7362.9|7364.4|7363.4|7365.4|7364.4|7361.4|7360.4|370
1637116800000|2021-11-17 02:40:00|7363.9|7362.9|7361.4|7360.4|7365.4|7364.4|7361.4|7360.4|165
1637117100000|2021-11-17 02:45:00|7360.4|7359.4|7363.4|7362.4|7364.4|7363.4|7357.4|7356.4|378
1637117400000|2021-11-17 02:50:00|7362.4|7361.4|7366.4|7365.4|7366.4|7365.4|7361.4|7360.4|233
1637117700000|2021-11-17 02:55:00|7366.9|7365.9|7363.4|7362.4|7367.4|7366.4|7362.4|7361.4|225
1637118000000|2021-11-17 03:00:00|7362.4|7361.4|7369.4|7368.4|7369.4|7368.4|7362.4|7361.4|443
1637118300000|2021-11-17 03:05:00|7368.9|7367.9|7373.4|7372.4|7374.4|7373.4|7368.4|7367.4|490
1637118600000|2021-11-17 03:10:00|7372.9|7371.9|7361.4|7360.4|7374.4|7373.4|7360.4|7359.4|323
1637118900000|2021-11-17 03:15:00|7360.9|7359.9|7360.9|7359.9|7363.4|7362.4|7359.4|7358.4|270
1637119200000|2021-11-17 03:20:00|7361.4|7360.4|7359.4|7358.4|7363.4|7362.4|7359.4|7358.4|194
1637119500000|2021-11-17 03:25:00|7358.9|7357.9|7358.4|7357.4|7360.4|7359.4|7357.4|7356.4|203
1637119800000|2021-11-17 03:30:00|7358.9|7357.9|7357.4|7356.4|7362.4|7361.4|7357.4|7356.4|291
1637120100000|2021-11-17 03:35:00|7357.9|7356.9|7349.4|7348.4|7358.4|7357.4|7349.4|7348.4|412
1637120400000|2021-11-17 03:40:00|7350.4|7349.4|7347.4|7346.4|7355.4|7354.4|7347.4|7346.4|589
1637120700000|2021-11-17 03:45:00|7346.4|7345.4|7340.4|7339.4|7346.4|7345.4|7340.4|7339.4|438
1637121000000|2021-11-17 03:50:00|7341.4|7340.4|7342.4|7341.4|7344.9|7343.9|7341.4|7340.4|309
1637121300000|2021-11-17 03:55:00|7341.9|7340.9|7343.4|7342.4|7346.4|7345.4|7341.4|7340.4|225
1637121600000|2021-11-17 04:00:00|7342.4|7341.4|7343.4|7342.4|7345.4|7344.4|7341.4|7340.4|396
1637121900000|2021-11-17 04:05:00|7343.9|7342.9|7342.4|7341.4|7346.4|7345.4|7342.4|7341.4|274
1637122200000|2021-11-17 04:10:00|7342.9|7341.9|7347.4|7346.4|7349.4|7348.4|7342.4|7341.4|386
1637122500000|2021-11-17 04:15:00|7347.9|7346.9|7345.4|7344.4|7349.9|7348.9|7344.4|7343.4|227
1637122800000|2021-11-17 04:20:00|7346.4|7345.4|7343.4|7342.4|7346.9|7345.9|7343.4|7342.4|250
1637123100000|2021-11-17 04:25:00|7343.9|7342.9|7349.4|7348.4|7349.4|7348.4|7343.4|7342.4|347
1637123400000|2021-11-17 04:30:00|7348.4|7347.4|7344.4|7343.4|7349.4|7348.4|7342.9|7341.9|487
1637123700000|2021-11-17 04:35:00|7343.4|7342.4|7350.4|7349.4|7350.9|7349.9|7343.4|7342.4|533
1637124000000|2021-11-17 04:40:00|7349.9|7348.9|7353.4|7352.4|7353.4|7352.4|7347.9|7346.9|360
1637124300000|2021-11-17 04:45:00|7354.4|7353.4|7353.4|7352.4|7355.4|7354.4|7351.4|7350.4|503
1637124600000|2021-11-17 04:50:00|7353.9|7352.9|7360.4|7359.4|7360.4|7359.4|7353.9|7352.9|510
1637124900000|2021-11-17 04:55:00|7361.4|7360.4|7365.4|7364.4|7370.4|7369.4|7361.4|7360.4|1175
1637125200000|2021-11-17 05:00:00|7365|7363|7364|7362|7370|7368|7363|7361|772
1637125500000|2021-11-17 05:05:00|7365|7363|7369|7367|7377|7375|7365|7363|1556
1637125800000|2021-11-17 05:10:00|7370|7368|7371|7369|7372|7370|7369|7367|992
1637126100000|2021-11-17 05:15:00|7371.5|7369.5|7372|7370|7372.5|7370.5|7369|7367|603
1637126400000|2021-11-17 05:20:00|7371|7369|7376|7374|7376|7374|7368.5|7366.5|829
1637126700000|2021-11-17 05:25:00|7375.5|7373.5|7373.5|7371.5|7376|7374|7370|7368|1183
1637127000000|2021-11-17 05:30:00|7375|7371|7375|7371|7375.8|7371.8|7374.5|7370.5|0
1637127300000|2021-11-17 05:35:00|7374.9|7370.9|7376.3|7372.3|7377.6|7373.6|7374.9|7370.9|0
1637127600000|2021-11-17 05:40:00|7376.2|7372.2|7375.3|7371.3|7376.2|7372.2|7374|7370|0
1637127900000|2021-11-17 05:45:00|7374.9|7370.9|7373.2|7369.2|7374.9|7370.9|7372.7|7368.7|0
1637128200000|2021-11-17 05:50:00|7373|7369|7373|7369|7373.5|7369.5|7372.5|7368.5|0
1637128500000|2021-11-17 05:55:00|7372.9|7368.9|7369.8|7365.8|7374|7370|7369.8|7365.8|0
1637128800000|2021-11-17 06:00:00|7369.6|7365.6|7370.2|7366.2|7370.7|7366.7|7369.5|7365.5|0
1637129100000|2021-11-17 06:05:00|7370.4|7366.4|7369.4|7365.4|7370.6|7366.6|7369.4|7365.4|0
1637129400000|2021-11-17 06:10:00|7372|7369|7372.5|7369.5|7373.5|7370.5|7368.5|7365.5|111
1637129700000|2021-11-17 06:15:00|7371.5|7368.5|7374.5|7371.5|7375.5|7372.5|7370.5|7367.5|68
1637130000000|2021-11-17 06:20:00|7375.5|7372.5|7374.5|7371.5|7375.5|7372.5|7374|7371|89
1637130300000|2021-11-17 06:25:00|7375.5|7372.5|7376.5|7373.5|7376.5|7373.5|7374.5|7371.5|33
1637130600000|2021-11-17 06:30:00|7376|7373|7374.5|7371.5|7376|7373|7374|7371|99
1637130900000|2021-11-17 06:35:00|7375.5|7372.5|7375.5|7372.5|7375.5|7372.5|7374.5|7371.5|34
1637131200000|2021-11-17 06:40:00|7374.5|7371.5|7373.5|7370.5|7374.5|7371.5|7373.5|7370.5|31
1637131500000|2021-11-17 06:45:00|7374.5|7371.5|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|58
1637131800000|2021-11-17 06:50:00|7375|7372|7375.5|7372.5|7375.5|7372.5|7374.5|7371.5|34
1637132100000|2021-11-17 06:55:00|7376|7373|7374.5|7371.5|7376|7373|7374.5|7371.5|40
1637132400000|2021-11-17 07:00:00|7374|7371|7372.5|7369.5|7375.5|7372.5|7372.5|7369.5|104
1637132700000|2021-11-17 07:05:00|7372|7369|7371.5|7368.5|7373.5|7370.5|7370.5|7367.5|101
1637133000000|2021-11-17 07:10:00|7372|7369|7371.5|7368.5|7372.5|7369.5|7371|7368|87
1637133300000|2021-11-17 07:15:00|7372.5|7369.5|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|85
1637133600000|2021-11-17 07:20:00|7374|7371|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|32
1637133900000|2021-11-17 07:25:00|7375.5|7372.5|7375.5|7372.5|7375.5|7372.5|7375|7372|91
1637134200000|2021-11-17 07:30:00|7376.5|7373.5|7378.5|7375.5|7378.5|7375.5|7375.5|7372.5|59
1637134500000|2021-11-17 07:35:00|7379.5|7376.5|7380.5|7377.5|7381.5|7378.5|7378|7375|190
1637134800000|2021-11-17 07:40:00|7381|7378|7382.5|7379.5|7382.5|7379.5|7379.5|7376.5|158
1637135100000|2021-11-17 07:45:00|7382|7379|7382.5|7379.5|7382.5|7379.5|7379.5|7376.5|115
1637135400000|2021-11-17 07:50:00|7383|7380|7385.5|7382.5|7386.5|7383.5|7383|7380|161
1637135700000|2021-11-17 07:55:00|7385|7382|7383.5|7380.5|7385|7382|7383.5|7380.5|41
1637136000000|2021-11-17 08:00:00|7384.5|7381.5|7389|7386|7389.5|7386.5|7384.5|7381.5|198
1637136300000|2021-11-17 08:05:00|7389.5|7386.5|7392.5|7389.5|7392.5|7389.5|7387.5|7384.5|112
1637136600000|2021-11-17 08:10:00|7393|7390|7395|7392|7397.5|7394.5|7393|7390|178
1637136900000|2021-11-17 08:15:00|7394.5|7391.5|7391|7388|7394.5|7391.5|7390.5|7387.5|90
1637137200000|2021-11-17 08:20:00|7390.5|7387.5|7390.5|7387.5|7391.5|7388.5|7389.5|7386.5|62
1637137500000|2021-11-17 08:25:00|7391.5|7388.5|7391.5|7388.5|7392.5|7389.5|7390.5|7387.5|68
1637137800000|2021-11-17 08:30:00|7392|7389|7390.5|7387.5|7392.5|7389.5|7390.5|7387.5|45
1637138100000|2021-11-17 08:35:00|7391.5|7388.5|7394.5|7391.5|7394.5|7391.5|7391.5|7388.5|43
1637138400000|2021-11-17 08:40:00|7395|7392|7398.5|7395.5|7398.5|7395.5|7395|7392|75
1637138700000|2021-11-17 08:45:00|7399|7396|7394.5|7391.5|7399.5|7396.5|7394.5|7391.5|95
1637139000000|2021-11-17 08:50:00|7394|7391|7395.5|7392.5|7396.5|7393.5|7394|7391|35
1637139300000|2021-11-17 08:55:00|7396|7393|7396.5|7393.5|7398.5|7395.5|7395.5|7392.5|78
1637139600000|2021-11-17 09:00:00|7396|7393|7395.5|7392.5|7396|7393|7395|7392|29
1637139900000|2021-11-17 09:05:00|7396|7393|7392.5|7389.5|7396.5|7393.5|7392.5|7389.5|33
1637140200000|2021-11-17 09:10:00|7393|7390|7392.5|7389.5|7393|7390|7391.5|7388.5|26
1637140500000|2021-11-17 09:15:00|7391.5|7388.5|7391.5|7388.5|7392.5|7389.5|7391.5|7388.5|18
1637140800000|2021-11-17 09:20:00|7391|7388|7392.5|7389.5|7392.5|7389.5|7390.5|7387.5|41
1637141100000|2021-11-17 09:25:00|7393|7390|7390|7387|7393.5|7390.5|7389.5|7386.5|38
1637141400000|2021-11-17 09:30:00|7389.5|7386.5|7389.5|7386.5|7391|7388|7389.5|7386.5|32
1637141700000|2021-11-17 09:35:00|7390|7387|7388.5|7385.5|7390|7387|7388.5|7385.5|35
1637142000000|2021-11-17 09:40:00|7388|7385|7388|7385|7388.5|7385.5|7387.5|7384.5|25
1637142300000|2021-11-17 09:45:00|7387.5|7384.5|7387.5|7384.5|7388.5|7385.5|7387|7384|24
1637142600000|2021-11-17 09:50:00|7388|7385|7386.5|7383.5|7388|7385|7385.5|7382.5|17
1637142900000|2021-11-17 09:55:00|7386|7383|7385.5|7382.5|7386.5|7383.5|7385.5|7382.5|20
1637143200000|2021-11-17 10:00:00|7386|7383|7386.5|7383.5|7387.5|7384.5|7385.5|7382.5|19
1637143500000|2021-11-17 10:05:00|7386|7383|7386.5|7383.5|7387|7384|7385|7382|56
1637143800000|2021-11-17 10:10:00|7386|7383|7388.5|7385.5|7388.5|7385.5|7386|7383|30
1637144100000|2021-11-17 10:15:00|7389|7386|7388.5|7385.5|7389.5|7386.5|7387.5|7384.5|16
1637144400000|2021-11-17 10:20:00|7388|7385|7386.5|7383.5|7388.5|7385.5|7386.5|7383.5|19
1637144700000|2021-11-17 10:25:00|7387|7384|7387.5|7384.5|7388.5|7385.5|7387|7384|10
1637145000000|2021-11-17 10:30:00|7387|7384|7386.5|7383.5|7387|7384|7386|7383|18
1637145300000|2021-11-17 10:35:00|7387|7384|7387.5|7384.5|7387.5|7384.5|7386.5|7383.5|5
1637145600000|2021-11-17 10:40:00|7387|7384|7387.5|7384.5|7388.5|7385.5|7386.5|7383.5|62
1637145900000|2021-11-17 10:45:00|7388|7385|7387.5|7384.5|7388.5|7385.5|7387.5|7384.5|34
1637146200000|2021-11-17 10:50:00|7386.5|7383.5|7386.5|7383.5|7386.5|7383.5|7385.5|7382.5|5
1637146500000|2021-11-17 10:55:00|7386|7383|7385|7382|7386.5|7383.5|7384.5|7381.5|45
1637146800000|2021-11-17 11:00:00|7384.5|7381.5|7383.5|7380.5|7385.5|7382.5|7382.5|7379.5|41
1637147100000|2021-11-17 11:05:00|7384|7381|7384.5|7381.5|7385|7382|7383.5|7380.5|38
1637147400000|2021-11-17 11:10:00|7385|7382|7386.5|7383.5|7386.5|7383.5|7385|7382|18
1637147700000|2021-11-17 11:15:00|7387|7384|7386.5|7383.5|7387|7384|7385.5|7382.5|6
1637148000000|2021-11-17 11:20:00|7386|7383|7385.5|7382.5|7387.5|7384.5|7385.5|7382.5|9
1637148300000|2021-11-17 11:25:00|7385|7382|7385.5|7382.5|7385.5|7382.5|7385|7382|14
1637148600000|2021-11-17 11:30:00|7385|7382|7384.5|7381.5|7385.5|7382.5|7384.5|7381.5|8
1637148900000|2021-11-17 11:35:00|7385|7382|7384.5|7381.5|7385.5|7382.5|7384|7381|17
1637149200000|2021-11-17 11:40:00|7384|7381|7383.5|7380.5|7384|7381|7383.5|7380.5|20
1637149500000|2021-11-17 11:45:00|7384|7381|7383.5|7380.5|7384.5|7381.5|7383.5|7380.5|4
1637149800000|2021-11-17 11:50:00|7384|7381|7382.5|7379.5|7384.5|7381.5|7381.5|7378.5|29
1637150100000|2021-11-17 11:55:00|7382|7379|7382.5|7379.5|7383.5|7380.5|7382|7379|8
1637150400000|2021-11-17 12:00:00|7383.5|7380.5|7384.5|7381.5|7384.5|7381.5|7382.5|7379.5|31
1637150700000|2021-11-17 12:05:00|7384|7381|7384|7381|7384|7381|7383|7380|19
1637151000000|2021-11-17 12:10:00|7384.5|7381.5|7384|7381|7384.5|7381.5|7383.5|7380.5|9
1637151300000|2021-11-17 12:15:00|7384.5|7381.5|7384.5|7381.5|7384.5|7381.5|7383|7380|18
1637151600000|2021-11-17 12:20:00|7384|7381|7384.5|7381.5|7384.5|7381.5|7383.5|7380.5|29
1637151900000|2021-11-17 12:25:00|7384|7381|7384.5|7381.5|7384.5|7381.5|7384|7381|11
1637152200000|2021-11-17 12:30:00|7384|7381|7382.5|7379.5|7384|7381|7382.5|7379.5|10
1637152500000|2021-11-17 12:35:00|7383|7380|7380.5|7377.5|7383|7380|7380.5|7377.5|23
1637152800000|2021-11-17 12:40:00|7381|7378|7380.5|7377.5|7381|7378|7379.5|7376.5|37
1637153100000|2021-11-17 12:45:00|7380|7377|7379.5|7376.5|7380.5|7377.5|7379.5|7376.5|12
1637153400000|2021-11-17 12:50:00|7379|7376|7379.5|7376.5|7379.5|7376.5|7379|7376|15
1637153700000|2021-11-17 12:55:00|7379|7376|7380.5|7377.5|7380.5|7377.5|7379|7376|20
1637154000000|2021-11-17 13:00:00|7380|7377|7379.5|7376.5|7380|7377|7379|7376|28
1637154300000|2021-11-17 13:05:00|7379|7376|7380.5|7377.5|7380.5|7377.5|7379|7376|59
1637154600000|2021-11-17 13:10:00|7380|7377|7380|7377|7380.5|7377.5|7379|7376|74
1637154900000|2021-11-17 13:15:00|7380.5|7377.5|7380|7377|7380.5|7377.5|7379.5|7376.5|14
1637155200000|2021-11-17 13:20:00|7380.5|7377.5|7380.5|7377.5|7380.5|7377.5|7379.5|7376.5|6
1637155500000|2021-11-17 13:25:00|7381.5|7378.5|7382.5|7379.5|7382.5|7379.5|7381.5|7378.5|13
1637155800000|2021-11-17 13:30:00|7382|7379|7381.5|7378.5|7382.5|7379.5|7380|7377|29
1637156100000|2021-11-17 13:35:00|7381|7378|7381.5|7378.5|7381.5|7378.5|7380.5|7377.5|15
1637156400000|2021-11-17 13:40:00|7382|7379|7381.5|7378.5|7382.5|7379.5|7381|7378|4
1637156700000|2021-11-17 13:45:00|7382|7379|7381.5|7378.5|7382|7379|7380.5|7377.5|9
1637157000000|2021-11-17 13:50:00|7382|7379|7382.5|7379.5|7382.5|7379.5|7382|7379|4
1637157300000|2021-11-17 13:55:00|7382|7379|7382.5|7379.5|7382.5|7379.5|7382|7379|25
1637157600000|2021-11-17 14:00:00|7383|7380|7383.5|7380.5|7384.5|7381.5|7382.5|7379.5|43
1637157900000|2021-11-17 14:05:00|7384|7381|7383.5|7380.5|7384.5|7381.5|7382.5|7379.5|27
1637158200000|2021-11-17 14:10:00|7383|7380|7384.5|7381.5|7384.5|7381.5|7382.5|7379.5|30
1637158500000|2021-11-17 14:15:00|7385|7382|7385.5|7382.5|7385.5|7382.5|7384.5|7381.5|29
1637158800000|2021-11-17 14:20:00|7386|7383|7387.5|7384.5|7388.5|7385.5|7385.5|7382.5|71
1637159100000|2021-11-17 14:25:00|7387|7384|7388.5|7385.5|7389|7386|7386.5|7383.5|29
1637159400000|2021-11-17 14:30:00|7389|7386|7387.5|7384.5|7389.5|7386.5|7386.5|7383.5|127
1637159700000|2021-11-17 14:35:00|7388|7385|7387.5|7384.5|7389.5|7386.5|7385.5|7382.5|172
1637160000000|2021-11-17 14:40:00|7388.5|7385.5|7389.5|7386.5|7390.5|7387.5|7386.5|7383.5|106
1637160300000|2021-11-17 14:45:00|7390.5|7387.5|7386.5|7383.5|7392.5|7389.5|7386.5|7383.5|76
1637160600000|2021-11-17 14:50:00|7386|7383|7379.5|7376.5|7386.5|7383.5|7379.5|7376.5|114
1637160900000|2021-11-17 14:55:00|7380|7377|7379.5|7376.5|7381.5|7378.5|7379.5|7376.5|90
1637161200000|2021-11-17 15:00:00|7379|7376|7381.5|7378.5|7382.5|7379.5|7378.5|7375.5|148
1637161500000|2021-11-17 15:05:00|7381|7378|7380.5|7377.5|7381.5|7378.5|7378.5|7375.5|60
1637161800000|2021-11-17 15:10:00|7379.5|7376.5|7379.5|7376.5|7381|7378|7378.5|7375.5|194
1637162100000|2021-11-17 15:15:00|7380.5|7377.5|7376.5|7373.5|7380.5|7377.5|7376.5|7373.5|72
1637162400000|2021-11-17 15:20:00|7375.5|7372.5|7374.5|7371.5|7375.5|7372.5|7373.5|7370.5|98
1637162700000|2021-11-17 15:25:00|7375|7372|7373.5|7370.5|7377.5|7374.5|7373.5|7370.5|236
1637163000000|2021-11-17 15:30:00|7374.5|7371.5|7373.5|7370.5|7376|7373|7373.5|7370.5|209
1637163300000|2021-11-17 15:35:00|7374|7371|7381.5|7378.5|7381.5|7378.5|7374|7371|323
1637163600000|2021-11-17 15:40:00|7382|7379|7376.5|7373.5|7382|7379|7376|7373|188
1637163900000|2021-11-17 15:45:00|7377|7374|7374.5|7371.5|7380.5|7377.5|7374.5|7371.5|118
1637164200000|2021-11-17 15:50:00|7375|7372|7371.5|7368.5|7375.5|7372.5|7370.5|7367.5|112
1637164500000|2021-11-17 15:55:00|7372.5|7369.5|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|109
1637164800000|2021-11-17 16:00:00|7370.5|7367.5|7368.5|7365.5|7371.5|7368.5|7368.5|7365.5|143
1637165100000|2021-11-17 16:05:00|7369|7366|7367.5|7364.5|7370.5|7367.5|7367.5|7364.5|149
1637165400000|2021-11-17 16:10:00|7368.5|7365.5|7370.5|7367.5|7372.5|7369.5|7367.5|7364.5|228
1637165700000|2021-11-17 16:15:00|7370|7367|7367.5|7364.5|7370|7367|7367|7364|178
1637166000000|2021-11-17 16:20:00|7368|7365|7365.5|7362.5|7370.5|7367.5|7365|7362|176
1637166300000|2021-11-17 16:25:00|7365|7362|7365.5|7362.5|7368.5|7365.5|7364.5|7361.5|190
1637166600000|2021-11-17 16:30:00|7364.5|7361.5|7369.5|7366.5|7370|7367|7364.5|7361.5|70
1637166900000|2021-11-17 16:35:00|7370|7367|7375.5|7372.5|7375.5|7372.5|7369.5|7366.5|61
1637167200000|2021-11-17 16:40:00|7375|7372|7376.5|7373.5|7377.5|7374.5|7374.5|7371.5|53
1637167500000|2021-11-17 16:45:00|7376|7373|7374.5|7371.5|7376.5|7373.5|7374.5|7371.5|27
1637167800000|2021-11-17 16:50:00|7375|7372|7375.5|7372.5|7375.5|7372.5|7373|7370|34
1637168100000|2021-11-17 16:55:00|7376|7373|7379.5|7376.5|7380|7377|7375.5|7372.5|18
1637168400000|2021-11-17 17:00:00|7380|7377|7376.5|7373.5|7381.5|7378.5|7376.5|7373.5|49
1637168700000|2021-11-17 17:05:00|7376|7373|7373.5|7370.5|7376.5|7373.5|7373|7370|17
1637169000000|2021-11-17 17:10:00|7373|7370|7372.5|7369.5|7373.5|7370.5|7372.5|7369.5|30
1637169300000|2021-11-17 17:15:00|7373|7370|7371|7368|7373.5|7370.5|7370.5|7367.5|23
1637169600000|2021-11-17 17:20:00|7370.5|7367.5|7368.5|7365.5|7372|7369|7368|7365|25
1637169900000|2021-11-17 17:25:00|7368|7365|7363.5|7360.5|7368.5|7365.5|7363.5|7360.5|90
1637170200000|2021-11-17 17:30:00|7364|7361|7363.5|7360.5|7364.5|7361.5|7361.5|7358.5|84
1637170500000|2021-11-17 17:35:00|7364.5|7361.5|7364.5|7361.5|7364.5|7361.5|7363|7360|48
1637170800000|2021-11-17 17:40:00|7365|7362|7364.5|7361.5|7366.5|7363.5|7362.5|7359.5|39
1637171100000|2021-11-17 17:45:00|7364|7361|7364.5|7361.5|7365.5|7362.5|7363.5|7360.5|43
1637171400000|2021-11-17 17:50:00|7364|7361|7362.5|7359.5|7364.5|7361.5|7362.5|7359.5|48
1637171700000|2021-11-17 17:55:00|7362|7359|7363.5|7360.5|7364.5|7361.5|7362|7359|25
1637172000000|2021-11-17 18:00:00|7362.5|7359.5|7363.5|7360.5|7364.5|7361.5|7361.5|7358.5|67
1637172300000|2021-11-17 18:05:00|7363|7360|7365.5|7362.5|7368|7365|7363|7360|51
1637172600000|2021-11-17 18:10:00|7365|7362|7365.5|7362.5|7366.5|7363.5|7364|7361|27
1637172900000|2021-11-17 18:15:00|7364.5|7361.5|7365.5|7362.5|7365.5|7362.5|7363.5|7360.5|24
1637173200000|2021-11-17 18:20:00|7366|7363|7368.5|7365.5|7369|7366|7364.5|7361.5|15
1637173500000|2021-11-17 18:25:00|7369|7366|7367.5|7364.5|7369|7366|7366.5|7363.5|6
1637173800000|2021-11-17 18:30:00|7366.5|7363.5|7368.5|7365.5|7368.5|7365.5|7366.5|7363.5|5
1637174100000|2021-11-17 18:35:00|7368|7365|7369.5|7366.5|7369.5|7366.5|7367.5|7364.5|21
1637174400000|2021-11-17 18:40:00|7369|7366|7371|7368|7371|7368|7367.5|7364.5|22
1637174700000|2021-11-17 18:45:00|7371.5|7368.5|7369|7366|7371.5|7368.5|7369|7366|18
1637175000000|2021-11-17 18:50:00|7368.5|7365.5|7370.5|7367.5|7371.5|7368.5|7368.5|7365.5|24
1637175300000|2021-11-17 18:55:00|7371|7368|7371.5|7368.5|7373|7370|7370.5|7367.5|27
1637175600000|2021-11-17 19:00:00|7372|7369|7372|7369|7373|7370|7371|7368|15
1637175900000|2021-11-17 19:05:00|7372.5|7369.5|7371.5|7368.5|7372.5|7369.5|7371.5|7368.5|12
1637176200000|2021-11-17 19:10:00|7372|7369|7370.5|7367.5|7372|7369|7370.5|7367.5|14
1637176500000|2021-11-17 19:15:00|7371.5|7368.5|7368|7365|7371.5|7368.5|7367.5|7364.5|53
1637176800000|2021-11-17 19:20:00|7368.5|7365.5|7366.5|7363.5|7368.5|7365.5|7365.5|7362.5|32
1637177100000|2021-11-17 19:25:00|7366|7363|7368.5|7365.5|7368.5|7365.5|7365.5|7362.5|14
1637177400000|2021-11-17 19:30:00|7368|7365|7367.5|7364.5|7369.5|7366.5|7367.5|7364.5|37
1637177700000|2021-11-17 19:35:00|7368|7365|7368.5|7365.5|7370.5|7367.5|7368|7365|37
1637178000000|2021-11-17 19:40:00|7369|7366|7370.5|7367.5|7370.5|7367.5|7368.5|7365.5|40
1637178300000|2021-11-17 19:45:00|7370|7367|7371.5|7368.5|7372|7369|7370|7367|35
1637178600000|2021-11-17 19:50:00|7372.5|7369.5|7369.5|7366.5|7372.5|7369.5|7369.5|7366.5|22
1637178900000|2021-11-17 19:55:00|7369|7366|7369.5|7366.5|7370.5|7367.5|7368.5|7365.5|41
1637179200000|2021-11-17 20:00:00|7369|7366|7365.5|7362.5|7369|7366|7365.5|7362.5|23
1637179500000|2021-11-17 20:05:00|7366|7363|7366.5|7363.5|7367|7364|7364|7361|20
1637179800000|2021-11-17 20:10:00|7367|7364|7368.5|7365.5|7368.5|7365.5|7366.5|7363.5|13
1637180100000|2021-11-17 20:15:00|7369.5|7366.5|7369.5|7366.5|7373|7370|7369|7366|40
1637180400000|2021-11-17 20:20:00|7370|7367|7371.5|7368.5|7371.5|7368.5|7370|7367|16
1637180700000|2021-11-17 20:25:00|7372|7369|7369.5|7366.5|7373|7370|7369|7366|18
1637181000000|2021-11-17 20:30:00|7368.5|7365.5|7369.5|7366.5|7371|7368|7368.5|7365.5|23
1637181300000|2021-11-17 20:35:00|7370|7367|7371.5|7368.5|7372.5|7369.5|7369.5|7366.5|21
1637181600000|2021-11-17 20:40:00|7371|7368|7371|7368|7371.5|7368.5|7369.5|7366.5|27
1637181900000|2021-11-17 20:45:00|7370.5|7367.5|7366.5|7363.5|7372.5|7369.5|7366|7363|75
1637182200000|2021-11-17 20:50:00|7366|7363|7373.5|7370.5|7373.5|7370.5|7366|7363|123
1637182500000|2021-11-17 20:55:00|7373|7370|7375|7372|7378.5|7375.5|7372.5|7369.5|246
1637182800000|2021-11-17 21:00:00|7376.7|7372.7|7372.6|7368.6|7377.1|7373.1|7370.7|7366.7|0
1637183100000|2021-11-17 21:05:00|7373|7369|7368.8|7364.8|7373.4|7369.4|7368.8|7364.8|0
1637183400000|2021-11-17 21:10:00|7369.2|7365.2|7373.9|7369.9|7375.1|7371.1|7369.2|7365.2|0
1637183700000|2021-11-17 21:15:00|7374.3|7370.3|7372|7368|7374.3|7370.3|7371.6|7367.6|0
1637184000000|2021-11-17 21:20:00|7372.4|7368.4|7371.2|7367.2|7373.6|7369.6|7370.5|7366.5|0
1637184300000|2021-11-17 21:25:00|7371.6|7367.6|7371.6|7367.6|7372|7368|7370.8|7366.8|0
1637184600000|2021-11-17 21:30:00|7371.2|7367.2|7371.3|7367.3|7371.8|7367.8|7371.2|7367.2|0
1637184900000|2021-11-17 21:35:00|7371.6|7367.6|7372.3|7368.3|7372.5|7368.5|7371.3|7367.3|0
1637185200000|2021-11-17 21:40:00|7372.5|7368.5|7372.1|7368.1|7372.7|7368.7|7371.9|7367.9|0
1637185500000|2021-11-17 21:45:00|7371.9|7367.9|7372.5|7368.5|7372.5|7368.5|7371.9|7367.9|0
1637185800000|2021-11-17 21:50:00|7372.1|7368.1|7371.5|7367.5|7372.1|7368.1|7371.5|7367.5|0
1637186100000|2021-11-17 21:55:00|7371.9|7367.9|7371.3|7367.3|7371.9|7367.9|7370.8|7366.8|0
1637186400000|2021-11-17 22:00:00|7371.2|7367.2|7371.6|7367.6|7371.6|7367.6|7371.2|7367.2|0
1637186700000|2021-11-17 22:05:00|7371.7|7367.7|7372|7368|7372|7368|7371.6|7367.6|0
1637187000000|2021-11-17 22:10:00|7371.7|7367.7|7371.4|7367.4|7372|7368|7371.3|7367.3|0
1637187300000|2021-11-17 22:15:00|7371.6|7367.6|7371.4|7367.4|7372|7368|7371.4|7367.4|0
1637187600000|2021-11-17 22:20:00|7371.2|7367.2|7371.4|7367.4|7371.4|7367.4|7371.2|7367.2|0
1637187900000|2021-11-17 22:25:00|7371.3|7367.3|7371.4|7367.4|7371.4|7367.4|7371|7367|0
1637188200000|2021-11-17 22:30:00|7371.5|7367.5|7371.3|7367.3|7371.5|7367.5|7371.3|7367.3|0
1637188500000|2021-11-17 22:35:00|7371.2|7367.2|7371.4|7367.4|7371.4|7367.4|7371.2|7367.2|0
1637189100000|2021-11-17 22:45:00|7371.5|7367.5|7371.2|7367.2|7371.5|7367.5|7370.9|7366.9|0
1637189400000|2021-11-17 22:50:00|7375.5|7373.5|7372|7370|7377.5|7375.5|7368|7366|245
1637189700000|2021-11-17 22:55:00|7371.5|7369.5|7373|7371|7377|7375|7368|7366|336
1637190000000|2021-11-17 23:00:00|7372.5|7370.5|7371.5|7370.5|7378.5|7377.5|7370|7369|411
1637190300000|2021-11-17 23:05:00|7372|7371|7361|7360|7373|7372|7360.5|7359.5|498
1637190600000|2021-11-17 23:10:00|7361.5|7360.5|7344|7343|7363.5|7362.5|7342|7341|638
1637190900000|2021-11-17 23:15:00|7344.5|7343.5|7348.5|7347.5|7349.5|7348.5|7340.5|7339.5|474
1637191200000|2021-11-17 23:20:00|7348|7347|7355|7354|7356.5|7355.5|7347.5|7346.5|439
1637191500000|2021-11-17 23:25:00|7354.5|7353.5|7352.5|7351.5|7356.5|7355.5|7350.5|7349.5|225
1637191800000|2021-11-17 23:30:00|7352|7351|7357.5|7356.5|7358|7357|7350.5|7349.5|186
1637192100000|2021-11-17 23:35:00|7358|7357|7361|7360|7362.5|7361.5|7357.5|7356.5|241
1637192400000|2021-11-17 23:40:00|7361.5|7360.5|7368.5|7367.5|7369.5|7368.5|7359.5|7358.5|182
1637192700000|2021-11-17 23:45:00|7369|7368|7371|7370|7374.5|7373.5|7368.5|7367.5|260
1637193000000|2021-11-17 23:50:00|7370.5|7369.5|7374.5|7373.5|7377.5|7376.5|7370.5|7369.5|271
1637193300000|2021-11-17 23:55:00|7375|7374|7367.5|7366.5|7375.5|7374.5|7367.5|7366.5|206
1637193600000|2021-11-18 00:00:00|7367|7366|7379.5|7378.5|7379.5|7378.5|7366.5|7365.5|261
1637193900000|2021-11-18 00:05:00|7379|7378|7375.5|7374.5|7380.5|7379.5|7374|7373|241
1637194200000|2021-11-18 00:10:00|7375|7374|7377.5|7376.5|7377.5|7376.5|7371.5|7370.5|181
1637194500000|2021-11-18 00:15:00|7377|7376|7381.5|7380.5|7383|7382|7375.5|7374.5|245
1637194800000|2021-11-18 00:20:00|7382|7381|7387.5|7386.5|7387.5|7386.5|7382|7381|271
1637195100000|2021-11-18 00:25:00|7388.5|7387.5|7391.5|7390.5|7393.5|7392.5|7388.5|7387.5|453
1637195400000|2021-11-18 00:30:00|7392.5|7391.5|7393.5|7392.5|7401.5|7400.5|7388.5|7387.5|712
1637195700000|2021-11-18 00:35:00|7394|7393|7399.5|7398.5|7399.5|7398.5|7394|7393|218
1637196000000|2021-11-18 00:40:00|7398.5|7397.5|7393.5|7392.5|7398.5|7397.5|7392.5|7391.5|288
1637196300000|2021-11-18 00:45:00|7394|7393|7387.5|7386.5|7394.5|7393.5|7387.5|7386.5|248
1637196600000|2021-11-18 00:50:00|7388|7387|7391.5|7390.5|7393.5|7392.5|7387.5|7386.5|242
1637196900000|2021-11-18 00:55:00|7391|7390|7385.5|7384.5|7391.5|7390.5|7385.5|7384.5|127
1637197200000|2021-11-18 01:00:00|7386|7385|7388.5|7387.5|7390.5|7389.5|7386|7385|266
1637197500000|2021-11-18 01:05:00|7389|7388|7394.5|7393.5|7396.5|7395.5|7388.5|7387.5|352
1637197800000|2021-11-18 01:10:00|7395.5|7394.5|7389.5|7388.5|7396.5|7395.5|7389.5|7388.5|175
1637198100000|2021-11-18 01:15:00|7389|7388|7382.5|7381.5|7389.5|7388.5|7382.5|7381.5|249
1637198400000|2021-11-18 01:20:00|7383|7382|7382.5|7381.5|7385.5|7384.5|7382.5|7381.5|184
1637198700000|2021-11-18 01:25:00|7381.5|7380.5|7381.4|7380.4|7382.9|7381.9|7378.9|7377.9|219
1637199000000|2021-11-18 01:30:00|7380.9|7379.9|7387.9|7386.9|7387.9|7386.9|7380.9|7379.9|230
1637199300000|2021-11-18 01:35:00|7386.9|7385.9|7383.9|7382.9|7388.9|7387.9|7382.9|7381.9|202
1637199600000|2021-11-18 01:40:00|7384.4|7383.4|7385.9|7384.9|7386.9|7385.9|7383.9|7382.9|207
1637199900000|2021-11-18 01:45:00|7385.4|7384.4|7386.9|7385.9|7389.9|7388.9|7384.9|7383.9|223
1637200200000|2021-11-18 01:50:00|7385.9|7384.9|7387.9|7386.9|7387.9|7386.9|7384.9|7383.9|169
1637200500000|2021-11-18 01:55:00|7387.4|7386.4|7383.9|7382.9|7387.9|7386.9|7382.9|7381.9|171
1637200800000|2021-11-18 02:00:00|7384.9|7383.9|7385.9|7384.9|7389.9|7388.9|7384.9|7383.9|234
1637201100000|2021-11-18 02:05:00|7386.4|7385.4|7376.9|7375.9|7386.9|7385.9|7376.9|7375.9|219
1637201400000|2021-11-18 02:10:00|7376.4|7375.4|7379.9|7378.9|7381.9|7380.9|7375.9|7374.9|265
1637201700000|2021-11-18 02:15:00|7379.4|7378.4|7380.9|7379.9|7380.9|7379.9|7377.9|7376.9|139
1637202000000|2021-11-18 02:20:00|7381.9|7380.9|7379.9|7378.9|7381.9|7380.9|7379.4|7378.4|157
1637202300000|2021-11-18 02:25:00|7380.9|7379.9|7377.9|7376.9|7382.9|7381.9|7377.9|7376.9|140
1637202600000|2021-11-18 02:30:00|7378.4|7377.4|7377.9|7376.9|7380.4|7379.4|7377.9|7376.9|216
1637202900000|2021-11-18 02:35:00|7378.9|7377.9|7378.9|7377.9|7380.9|7379.9|7375.9|7374.9|236
1637203200000|2021-11-18 02:40:00|7379.4|7378.4|7380.9|7379.9|7381.9|7380.9|7378.9|7377.9|198
1637203500000|2021-11-18 02:45:00|7381.4|7380.4|7378.9|7377.9|7385.9|7384.9|7378.9|7377.9|298
1637203800000|2021-11-18 02:50:00|7379.4|7378.4|7379.9|7378.9|7381.9|7380.9|7378.9|7377.9|184
1637204100000|2021-11-18 02:55:00|7380.4|7379.4|7379.9|7378.9|7380.9|7379.9|7378.9|7377.9|142
1637204400000|2021-11-18 03:00:00|7380.4|7379.4|7377.9|7376.9|7380.9|7379.9|7376.9|7375.9|118
1637204700000|2021-11-18 03:05:00|7376.9|7375.9|7376.9|7375.9|7378.4|7377.4|7375.9|7374.9|170
1637205000000|2021-11-18 03:10:00|7376.4|7375.4|7373.9|7372.9|7377.9|7376.9|7373.9|7372.9|203
1637205300000|2021-11-18 03:15:00|7373.4|7372.4|7374.9|7373.9|7376.9|7375.9|7373.4|7372.4|168
1637205600000|2021-11-18 03:20:00|7375.4|7374.4|7373.9|7372.9|7376.4|7375.4|7373.9|7372.9|233
1637205900000|2021-11-18 03:25:00|7374.4|7373.4|7376.9|7375.9|7377.9|7376.9|7373.9|7372.9|147
1637206200000|2021-11-18 03:30:00|7377.4|7376.4|7375.9|7374.9|7377.9|7376.9|7374.9|7373.9|183
1637206500000|2021-11-18 03:35:00|7376.4|7375.4|7376.9|7375.9|7377.9|7376.9|7375.9|7374.9|155
1637206800000|2021-11-18 03:40:00|7377.4|7376.4|7377.9|7376.9|7378.4|7377.4|7375.9|7374.9|165
1637207100000|2021-11-18 03:45:00|7378.4|7377.4|7379.9|7378.9|7380.9|7379.9|7377.4|7376.4|172
1637207400000|2021-11-18 03:50:00|7380.4|7379.4|7383.9|7382.9|7383.9|7382.9|7379.9|7378.9|285
1637207700000|2021-11-18 03:55:00|7383.4|7382.4|7382.9|7381.9|7383.9|7382.9|7380.4|7379.4|330
1637208000000|2021-11-18 04:00:00|7381.9|7380.9|7380.9|7379.9|7382.9|7381.9|7380.4|7379.4|61
1637208300000|2021-11-18 04:05:00|7381.4|7380.4|7384.9|7383.9|7384.9|7383.9|7381.4|7380.4|214
1637208600000|2021-11-18 04:10:00|7385.4|7384.4|7385.9|7384.9|7385.9|7384.9|7384.4|7383.4|178
1637208900000|2021-11-18 04:15:00|7385.4|7384.4|7387.9|7386.9|7388.9|7387.9|7384.9|7383.9|209
1637209200000|2021-11-18 04:20:00|7387.4|7386.4|7384.9|7383.9|7387.9|7386.9|7384.9|7383.9|185
1637209500000|2021-11-18 04:25:00|7385.4|7384.4|7388.9|7387.9|7388.9|7387.9|7385.4|7384.4|129
1637209800000|2021-11-18 04:30:00|7389.4|7388.4|7388.9|7387.9|7390.9|7389.9|7387.9|7386.9|293
1637210100000|2021-11-18 04:35:00|7389.4|7388.4|7387.9|7386.9|7390.4|7389.4|7386.9|7385.9|278
1637210400000|2021-11-18 04:40:00|7387.4|7386.4|7386.9|7385.9|7387.9|7386.9|7384.9|7383.9|208
1637210700000|2021-11-18 04:45:00|7387.9|7386.9|7389.9|7388.9|7389.9|7388.9|7386.9|7385.9|178
1637211000000|2021-11-18 04:50:00|7390.4|7389.4|7388.9|7387.9|7394.4|7393.4|7386.9|7385.9|525
1637211300000|2021-11-18 04:55:00|7389.4|7388.4|7383.9|7382.9|7389.9|7388.9|7383.4|7382.4|491
1637211600000|2021-11-18 05:00:00|7384|7382|7380|7378|7386.5|7384.5|7379|7377|772
1637211900000|2021-11-18 05:05:00|7379.5|7377.5|7380.5|7378.5|7385|7383|7375|7373|2325
1637212200000|2021-11-18 05:10:00|7381|7379|7374|7372|7381|7379|7373|7371|1612
1637212500000|2021-11-18 05:15:00|7374.5|7372.5|7370|7368|7375.5|7373.5|7370|7368|750
1637212800000|2021-11-18 05:20:00|7370.5|7368.5|7376|7374|7376|7374|7370|7368|573
1637213100000|2021-11-18 05:25:00|7375.5|7373.5|7370.5|7368.5|7378|7376|7369.5|7367.5|876
1637213400000|2021-11-18 05:30:00|7372|7368|7375.5|7371.5|7375.5|7371.5|7372|7368|0
1637213700000|2021-11-18 05:35:00|7375.3|7371.3|7375.2|7371.2|7375.9|7371.9|7375|7371|0
1637214000000|2021-11-18 05:40:00|7375|7371|7374.6|7370.6|7375.9|7371.9|7374.6|7370.6|0
1637214300000|2021-11-18 05:45:00|7374.7|7370.7|7374|7370|7374.9|7370.9|7373.6|7369.6|0
1637214600000|2021-11-18 05:50:00|7373.6|7369.6|7372.8|7368.8|7374|7370|7372.4|7368.4|0
1637214900000|2021-11-18 05:55:00|7372.6|7368.6|7373|7369|7373.3|7369.3|7372.4|7368.4|0
1637215200000|2021-11-18 06:00:00|7372.9|7368.9|7373.7|7369.7|7374.1|7370.1|7372.5|7368.5|0
1637215500000|2021-11-18 06:05:00|7373.6|7369.6|7373.6|7369.6|7374|7370|7373.2|7369.2|0
1637215800000|2021-11-18 06:10:00|7374|7371|7373.5|7370.5|7374|7371|7369.5|7366.5|130
1637216100000|2021-11-18 06:15:00|7374|7371|7375.5|7372.5|7376.5|7373.5|7374|7371|150
1637216400000|2021-11-18 06:20:00|7375|7372|7371.5|7368.5|7375|7372|7370.5|7367.5|41
1637216700000|2021-11-18 06:25:00|7371|7368|7371|7368|7371.5|7368.5|7370|7367|47
1637217000000|2021-11-18 06:30:00|7371.5|7368.5|7370.5|7367.5|7371.5|7368.5|7370.5|7367.5|8
1637217300000|2021-11-18 06:35:00|7371|7368|7370.5|7367.5|7371.5|7368.5|7370.5|7367.5|10
1637217600000|2021-11-18 06:40:00|7371|7368|7372|7369|7372|7369|7369.5|7366.5|39
1637217900000|2021-11-18 06:45:00|7372.5|7369.5|7371.5|7368.5|7372.5|7369.5|7371.5|7368.5|3
1637218200000|2021-11-18 06:50:00|7370.5|7367.5|7366.5|7363.5|7370.5|7367.5|7366.5|7363.5|118
1637218500000|2021-11-18 06:55:00|7367|7364|7367.5|7364.5|7367.5|7364.5|7366.5|7363.5|16
1637218800000|2021-11-18 07:00:00|7368.5|7365.5|7371.5|7368.5|7371.5|7368.5|7367.5|7364.5|61
1637219100000|2021-11-18 07:05:00|7372|7369|7372.5|7369.5|7372.5|7369.5|7372|7369|3
1637219400000|2021-11-18 07:10:00|7373|7370|7371.5|7368.5|7373.5|7370.5|7371.5|7368.5|19
1637219700000|2021-11-18 07:15:00|7370.5|7367.5|7368.5|7365.5|7370.5|7367.5|7367.5|7364.5|91
1637220000000|2021-11-18 07:20:00|7368|7365|7368|7365|7368|7365|7366.5|7363.5|35
1637220300000|2021-11-18 07:25:00|7367.5|7364.5|7366.5|7363.5|7368.5|7365.5|7366.5|7363.5|22
1637220600000|2021-11-18 07:30:00|7366|7363|7365.5|7362.5|7367.5|7364.5|7365.5|7362.5|91
1637220900000|2021-11-18 07:35:00|7364.5|7361.5|7364.5|7361.5|7365.5|7362.5|7364.5|7361.5|43
1637221200000|2021-11-18 07:40:00|7365|7362|7368.5|7365.5|7368.5|7365.5|7365|7362|94
1637221500000|2021-11-18 07:45:00|7369|7366|7368.5|7365.5|7369.5|7366.5|7368.5|7365.5|11
1637221800000|2021-11-18 07:50:00|7369|7366|7368.5|7365.5|7369|7366|7368.5|7365.5|8
1637222100000|2021-11-18 07:55:00|7369|7366|7369.5|7366.5|7370.5|7367.5|7368.5|7365.5|63
1637222400000|2021-11-18 08:00:00|7368.5|7365.5|7366.5|7363.5|7368.5|7365.5|7366.5|7363.5|65
1637222700000|2021-11-18 08:05:00|7367|7364|7371.5|7368.5|7371.5|7368.5|7366.5|7363.5|64
1637223000000|2021-11-18 08:10:00|7371|7368|7369|7366|7371.5|7368.5|7368.5|7365.5|128
1637223300000|2021-11-18 08:15:00|7369.5|7366.5|7368.5|7365.5|7369.5|7366.5|7368.5|7365.5|34
1637223600000|2021-11-18 08:20:00|7369|7366|7370.5|7367.5|7371.5|7368.5|7369|7366|12
1637223900000|2021-11-18 08:25:00|7370|7367|7371.5|7368.5|7371.5|7368.5|7369.5|7366.5|20
1637224200000|2021-11-18 08:30:00|7372|7369|7372.5|7369.5|7372.5|7369.5|7370.5|7367.5|31
1637224500000|2021-11-18 08:35:00|7372|7369|7373.5|7370.5|7373.5|7370.5|7371.5|7368.5|12
1637224800000|2021-11-18 08:40:00|7373|7370|7373.5|7370.5|7374|7371|7371.5|7368.5|16
1637225100000|2021-11-18 08:45:00|7374|7371|7373.5|7370.5|7374|7371|7372.5|7369.5|13
1637225400000|2021-11-18 08:50:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|24
1637225700000|2021-11-18 08:55:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7373|7370|7
1637226000000|2021-11-18 09:00:00|7372.5|7369.5|7375|7372|7377|7374|7372.5|7369.5|48
1637226300000|2021-11-18 09:05:00|7375.5|7372.5|7375|7372|7375.5|7372.5|7373.5|7370.5|14
1637226600000|2021-11-18 09:10:00|7375.5|7372.5|7375.5|7372.5|7375.5|7372.5|7374.5|7371.5|21
1637226900000|2021-11-18 09:15:00|7374.5|7371.5|7374.5|7371.5|7374.5|7371.5|7374.5|7371.5|22
1637227200000|2021-11-18 09:20:00|7375|7372|7377.5|7374.5|7377.5|7374.5|7375|7372|16
1637227500000|2021-11-18 09:25:00|7378|7375|7376.5|7373.5|7378|7375|7376.5|7373.5|16
1637227800000|2021-11-18 09:30:00|7376|7373|7373.5|7370.5|7376.5|7373.5|7373.5|7370.5|32
1637228100000|2021-11-18 09:35:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|9
1637228400000|2021-11-18 09:40:00|7373|7370|7371.5|7368.5|7373.5|7370.5|7371.5|7368.5|7
1637228700000|2021-11-18 09:45:00|7371|7368|7371.5|7368.5|7371.5|7368.5|7370.5|7367.5|14
1637229000000|2021-11-18 09:50:00|7371|7368|7369.5|7366.5|7371.5|7368.5|7368.5|7365.5|17
1637229300000|2021-11-18 09:55:00|7370|7367|7369.5|7366.5|7371.5|7368.5|7369.5|7366.5|33
1637229600000|2021-11-18 10:00:00|7370.5|7367.5|7369.5|7366.5|7370.5|7367.5|7369.5|7366.5|17
1637229900000|2021-11-18 10:05:00|7369|7366|7369.5|7366.5|7369.5|7366.5|7367.5|7364.5|58
1637230200000|2021-11-18 10:10:00|7370.5|7367.5|7372.5|7369.5|7372.5|7369.5|7370|7367|26
1637230500000|2021-11-18 10:15:00|7372|7369|7373.5|7370.5|7373.5|7370.5|7371.5|7368.5|45
1637230800000|2021-11-18 10:20:00|7373|7370|7370.5|7367.5|7373|7370|7370.5|7367.5|23
1637231100000|2021-11-18 10:25:00|7371|7368|7371.5|7368.5|7372|7369|7370.5|7367.5|9
1637231400000|2021-11-18 10:30:00|7371|7368|7371|7368|7371.5|7368.5|7369.5|7366.5|20
1637231700000|2021-11-18 10:35:00|7371.5|7368.5|7371.5|7368.5|7371.5|7368.5|7370|7367|20
1637232000000|2021-11-18 10:40:00|7371|7368|7369.5|7366.5|7371|7368|7368.5|7365.5|70
1637232300000|2021-11-18 10:45:00|7369|7366|7367.5|7364.5|7369|7366|7366.5|7363.5|59
1637232600000|2021-11-18 10:50:00|7367|7364|7369.5|7366.5|7369.5|7366.5|7366.5|7363.5|8
1637232900000|2021-11-18 10:55:00|7370.5|7367.5|7370.5|7367.5|7372|7369|7370.5|7367.5|31
1637233200000|2021-11-18 11:00:00|7369.5|7366.5|7370.5|7367.5|7370.5|7367.5|7369.5|7366.5|21
1637233500000|2021-11-18 11:05:00|7370|7367|7369.5|7366.5|7372|7369|7368.5|7365.5|132
1637233800000|2021-11-18 11:10:00|7370.5|7367.5|7370.5|7367.5|7372.5|7369.5|7370.5|7367.5|18
1637234100000|2021-11-18 11:15:00|7371|7368|7370.5|7367.5|7371.5|7368.5|7370.5|7367.5|26
1637234400000|2021-11-18 11:20:00|7371|7368|7369.5|7366.5|7371.5|7368.5|7369.5|7366.5|16
1637234700000|2021-11-18 11:25:00|7370|7367|7369.5|7366.5|7370.5|7367.5|7369.5|7366.5|28
1637235000000|2021-11-18 11:30:00|7369|7366|7368.5|7365.5|7369.5|7366.5|7368|7365|17
1637235300000|2021-11-18 11:35:00|7369|7366|7369|7366|7369.5|7366.5|7368.5|7365.5|28
1637235600000|2021-11-18 11:40:00|7368.5|7365.5|7368.5|7365.5|7369.5|7366.5|7368.5|7365.5|11
1637235900000|2021-11-18 11:45:00|7368|7365|7368.5|7365.5|7368.5|7365.5|7367.5|7364.5|26
1637236200000|2021-11-18 11:50:00|7368|7365|7367.5|7364.5|7369.5|7366.5|7367|7364|32
1637236500000|2021-11-18 11:55:00|7368.5|7365.5|7366.5|7363.5|7368.5|7365.5|7365.5|7362.5|30
1637236800000|2021-11-18 12:00:00|7367|7364|7365.5|7362.5|7367.5|7364.5|7365.5|7362.5|30
1637237100000|2021-11-18 12:05:00|7365|7362|7365.5|7362.5|7365.5|7362.5|7364|7361|33
1637237400000|2021-11-18 12:10:00|7365|7362|7363.5|7360.5|7365.5|7362.5|7363.5|7360.5|26
1637237700000|2021-11-18 12:15:00|7363|7360|7363.5|7360.5|7363.5|7360.5|7362.5|7359.5|20
1637238000000|2021-11-18 12:20:00|7364|7361|7366.5|7363.5|7366.5|7363.5|7364|7361|46
1637238300000|2021-11-18 12:25:00|7366|7363|7365.5|7362.5|7366.5|7363.5|7365.5|7362.5|20
1637238600000|2021-11-18 12:30:00|7365|7362|7364.5|7361.5|7365.5|7362.5|7364.5|7361.5|15
1637238900000|2021-11-18 12:35:00|7364|7361|7365.5|7362.5|7366.5|7363.5|7363.5|7360.5|38
1637239200000|2021-11-18 12:40:00|7365|7362|7366|7363|7366.5|7363.5|7364.5|7361.5|45
1637239500000|2021-11-18 12:45:00|7366.5|7363.5|7365.5|7362.5|7366.5|7363.5|7365|7362|36
1637239800000|2021-11-18 12:50:00|7365|7362|7368.5|7365.5|7368.5|7365.5|7365|7362|94
1637240100000|2021-11-18 12:55:00|7369|7366|7366.5|7363.5|7369|7366|7366.5|7363.5|44
1637240400000|2021-11-18 13:00:00|7366|7363|7366.5|7363.5|7367.5|7364.5|7365.5|7362.5|16
1637240700000|2021-11-18 13:05:00|7367|7364|7368.5|7365.5|7368.5|7365.5|7367|7364|10
1637241000000|2021-11-18 13:10:00|7369|7366|7369.5|7366.5|7370|7367|7368.5|7365.5|13
1637241300000|2021-11-18 13:15:00|7370|7367|7369.5|7366.5|7370|7367|7369.5|7366.5|27
1637241600000|2021-11-18 13:20:00|7370.5|7367.5|7370.5|7367.5|7370.5|7367.5|7369|7366|50
1637241900000|2021-11-18 13:25:00|7371|7368|7370.5|7367.5|7371.5|7368.5|7370.5|7367.5|30
1637242200000|2021-11-18 13:30:00|7369.5|7366.5|7369.5|7366.5|7370.5|7367.5|7369|7366|28
1637242500000|2021-11-18 13:35:00|7370|7367|7371.5|7368.5|7371.5|7368.5|7370|7367|26
1637242800000|2021-11-18 13:40:00|7372.5|7369.5|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|31
1637243100000|2021-11-18 13:45:00|7371|7368|7369|7366|7371|7368|7368.5|7365.5|27
1637243400000|2021-11-18 13:50:00|7369.5|7366.5|7369.5|7366.5|7369.5|7366.5|7368.5|7365.5|4
1637243700000|2021-11-18 13:55:00|7369|7366|7371.5|7368.5|7371.5|7368.5|7368.5|7365.5|54
1637244000000|2021-11-18 14:00:00|7372|7369|7372.5|7369.5|7374|7371|7371.5|7368.5|59
1637244300000|2021-11-18 14:05:00|7372|7369|7372.5|7369.5|7373.5|7370.5|7372|7369|30
1637244600000|2021-11-18 14:10:00|7373|7370|7374.5|7371.5|7374.5|7371.5|7372.5|7369.5|19
1637244900000|2021-11-18 14:15:00|7374|7371|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|13
1637245200000|2021-11-18 14:20:00|7374|7371|7373.5|7370.5|7374.5|7371.5|7373.5|7370.5|48
1637245500000|2021-11-18 14:25:00|7373|7370|7373.5|7370.5|7374.5|7371.5|7372.5|7369.5|47
1637245800000|2021-11-18 14:30:00|7373|7370|7370.5|7367.5|7373.5|7370.5|7367|7364|128
1637246100000|2021-11-18 14:35:00|7370|7367|7368.5|7365.5|7370.5|7367.5|7365.5|7362.5|56
1637246400000|2021-11-18 14:40:00|7369|7366|7369.5|7366.5|7370.5|7367.5|7368.5|7365.5|38
1637246700000|2021-11-18 14:45:00|7369|7366|7370.5|7367.5|7372.5|7369.5|7369|7366|33
1637247000000|2021-11-18 14:50:00|7370|7367|7366.5|7363.5|7370|7367|7366.5|7363.5|88
1637247300000|2021-11-18 14:55:00|7366|7363|7366|7363|7366.5|7363.5|7364.5|7361.5|48
1637247600000|2021-11-18 15:00:00|7365.5|7362.5|7364.5|7361.5|7366|7363|7364.5|7361.5|35
1637247900000|2021-11-18 15:05:00|7364|7361|7356.5|7353.5|7364|7361|7356.5|7353.5|98
1637248200000|2021-11-18 15:10:00|7356|7353|7353|7350|7356|7353|7349.5|7346.5|336
1637248500000|2021-11-18 15:15:00|7352.5|7349.5|7351.5|7348.5|7354.5|7351.5|7350|7347|122
1637248800000|2021-11-18 15:20:00|7351|7348|7349|7346|7355.5|7352.5|7349|7346|251
1637249100000|2021-11-18 15:25:00|7348.5|7345.5|7349|7346|7349.5|7346.5|7347.5|7344.5|109
1637249400000|2021-11-18 15:30:00|7349.5|7346.5|7350.5|7347.5|7351.5|7348.5|7347.5|7344.5|167
1637249700000|2021-11-18 15:35:00|7351|7348|7351.5|7348.5|7353.5|7350.5|7350.5|7347.5|59
1637250000000|2021-11-18 15:40:00|7352|7349|7350.5|7347.5|7353.5|7350.5|7350.5|7347.5|45
1637250300000|2021-11-18 15:45:00|7350|7347|7352.5|7349.5|7352.5|7349.5|7349.5|7346.5|71
1637250600000|2021-11-18 15:50:00|7352|7349|7354|7351|7354.5|7351.5|7352|7349|50
1637250900000|2021-11-18 15:55:00|7353.5|7350.5|7352.5|7349.5|7354.5|7351.5|7352.5|7349.5|25
1637251200000|2021-11-18 16:00:00|7351.5|7348.5|7350.5|7347.5|7352.5|7349.5|7350|7347|118
1637251500000|2021-11-18 16:05:00|7351|7348|7355.5|7352.5|7356.5|7353.5|7350.5|7347.5|108
1637251800000|2021-11-18 16:10:00|7356|7353|7353.5|7350.5|7357.5|7354.5|7353.5|7350.5|89
1637252100000|2021-11-18 16:15:00|7354|7351|7358.5|7355.5|7359.5|7356.5|7353.5|7350.5|78
1637252400000|2021-11-18 16:20:00|7359|7356|7361.5|7358.5|7362|7359|7358.5|7355.5|43
1637252700000|2021-11-18 16:25:00|7362|7359|7359|7356|7362|7359|7359|7356|66
1637253000000|2021-11-18 16:30:00|7358.5|7355.5|7364.5|7361.5|7365|7362|7357.5|7354.5|58
1637253300000|2021-11-18 16:35:00|7365|7362|7366.5|7363.5|7367|7364|7363.5|7360.5|37
1637253600000|2021-11-18 16:40:00|7367|7364|7366.5|7363.5|7367|7364|7365.5|7362.5|38
1637253900000|2021-11-18 16:45:00|7365.5|7362.5|7364|7361|7365.5|7362.5|7363.5|7360.5|67
1637254200000|2021-11-18 16:50:00|7364.5|7361.5|7365.5|7362.5|7366.5|7363.5|7364|7361|21
1637254500000|2021-11-18 16:55:00|7366|7363|7367.5|7364.5|7368.5|7365.5|7366|7363|87
1637254800000|2021-11-18 17:00:00|7368.5|7365.5|7369.5|7366.5|7370|7367|7367.5|7364.5|55
1637255100000|2021-11-18 17:05:00|7369|7366|7369.5|7366.5|7370.5|7367.5|7368.5|7365.5|33
1637255400000|2021-11-18 17:10:00|7370|7367|7370.5|7367.5|7370.5|7367.5|7369.5|7366.5|28
1637255700000|2021-11-18 17:15:00|7370|7367|7371.5|7368.5|7371.5|7368.5|7369.5|7366.5|50
1637256000000|2021-11-18 17:20:00|7371|7368|7373|7370|7373|7370|7370.5|7367.5|21
1637256300000|2021-11-18 17:25:00|7372.5|7369.5|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|14
1637256600000|2021-11-18 17:30:00|7373|7370|7373|7370|7373.5|7370.5|7372.5|7369.5|39
1637256900000|2021-11-18 17:35:00|7373.5|7370.5|7371.5|7368.5|7373.5|7370.5|7370.5|7367.5|35
1637257200000|2021-11-18 17:40:00|7371|7368|7373.5|7370.5|7373.5|7370.5|7370.5|7367.5|40
1637257500000|2021-11-18 17:45:00|7373|7370|7370.5|7367.5|7373|7370|7370.5|7367.5|60
1637257800000|2021-11-18 17:50:00|7370|7367|7370.5|7367.5|7371.5|7368.5|7368.5|7365.5|48
1637258100000|2021-11-18 17:55:00|7370|7367|7370.5|7367.5|7370.5|7367.5|7368.5|7365.5|30
1637258400000|2021-11-18 18:00:00|7370|7367|7372.5|7369.5|7372.5|7369.5|7370|7367|20
1637258700000|2021-11-18 18:05:00|7373|7370|7372.5|7369.5|7374|7371|7372.5|7369.5|37
1637259000000|2021-11-18 18:10:00|7373|7370|7375.5|7372.5|7375.5|7372.5|7373|7370|28
1637259300000|2021-11-18 18:15:00|7375|7372|7372.5|7369.5|7376|7373|7371.5|7368.5|51
1637259600000|2021-11-18 18:20:00|7372|7369|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|21
1637259900000|2021-11-18 18:25:00|7372|7369|7372|7369|7372.5|7369.5|7371.5|7368.5|8
1637260200000|2021-11-18 18:30:00|7371.5|7368.5|7372.5|7369.5|7373|7370|7371.5|7368.5|7
1637260500000|2021-11-18 18:35:00|7373|7370|7372.5|7369.5|7374.5|7371.5|7372.5|7369.5|11
1637260800000|2021-11-18 18:40:00|7372|7369|7375.5|7372.5|7375.5|7372.5|7371.5|7368.5|112
1637261100000|2021-11-18 18:45:00|7376|7373|7376.5|7373.5|7377.5|7374.5|7375.5|7372.5|11
1637261400000|2021-11-18 18:50:00|7376|7373|7375.5|7372.5|7376.5|7373.5|7375|7372|30
1637261700000|2021-11-18 18:55:00|7376|7373|7375.5|7372.5|7376|7373|7375|7372|13
1637262000000|2021-11-18 19:00:00|7375|7372|7376.5|7373.5|7376.5|7373.5|7373|7370|36
1637262300000|2021-11-18 19:05:00|7377|7374|7376|7373|7377.5|7374.5|7376|7373|20
1637262600000|2021-11-18 19:10:00|7375.5|7372.5|7375.5|7372.5|7376.5|7373.5|7375|7372|11
1637262900000|2021-11-18 19:15:00|7375|7372|7374.5|7371.5|7375.5|7372.5|7374|7371|11
1637263200000|2021-11-18 19:20:00|7374|7371|7373.5|7370.5|7374.5|7371.5|7373.5|7370.5|20
1637263500000|2021-11-18 19:25:00|7373|7370|7371.5|7368.5|7373.5|7370.5|7370|7367|16
1637263800000|2021-11-18 19:30:00|7371|7368|7372.5|7369.5|7372.5|7369.5|7370|7367|35
1637264100000|2021-11-18 19:35:00|7372|7369|7372.5|7369.5|7373.5|7370.5|7372|7369|10
1637264400000|2021-11-18 19:40:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|16
1637264700000|2021-11-18 19:45:00|7374|7371|7375.5|7372.5|7375.5|7372.5|7373.5|7370.5|11
1637265000000|2021-11-18 19:50:00|7375|7372|7376.5|7373.5|7377.5|7374.5|7375|7372|5
1637265300000|2021-11-18 19:55:00|7376|7373|7378|7375|7378.5|7375.5|7375.5|7372.5|13
1637265600000|2021-11-18 20:00:00|7378.5|7375.5|7375.5|7372.5|7378.5|7375.5|7375.5|7372.5|14
1637265900000|2021-11-18 20:05:00|7376|7373|7376.5|7373.5|7377.5|7374.5|7375.5|7372.5|12
1637266200000|2021-11-18 20:10:00|7376|7373|7374|7371|7376.5|7373.5|7374|7371|7
1637266500000|2021-11-18 20:15:00|7373.5|7370.5|7373|7370|7374|7371|7372.5|7369.5|13
1637266800000|2021-11-18 20:20:00|7373.5|7370.5|7374.5|7371.5|7375.5|7372.5|7373|7370|10
1637267100000|2021-11-18 20:25:00|7374|7371|7375.5|7372.5|7376.5|7373.5|7374|7371|25
1637267400000|2021-11-18 20:30:00|7375|7372|7374.5|7371.5|7378|7375|7374|7371|51
1637267700000|2021-11-18 20:35:00|7375.5|7372.5|7374.5|7371.5|7376.5|7373.5|7373.5|7370.5|14
1637268000000|2021-11-18 20:40:00|7374|7371|7373|7370|7374.5|7371.5|7373|7370|10
1637268300000|2021-11-18 20:45:00|7373.5|7370.5|7372.5|7369.5|7375.5|7372.5|7372.5|7369.5|27
1637268600000|2021-11-18 20:50:00|7373|7370|7372.5|7369.5|7376.5|7373.5|7372.5|7369.5|41
1637268900000|2021-11-18 20:55:00|7372|7369|7380|7377|7380.5|7377.5|7371.5|7368.5|101
1637269200000|2021-11-18 21:00:00|7380.5|7376.5|7377.6|7373.6|7382.4|7378.4|7377.6|7373.6|0
1637269500000|2021-11-18 21:05:00|7377.2|7373.2|7377.9|7373.9|7380.3|7376.3|7377.2|7373.2|0
1637269800000|2021-11-18 21:10:00|7377.5|7373.5|7372.2|7368.2|7377.9|7373.9|7371.4|7367.4|0
1637270100000|2021-11-18 21:15:00|7372.6|7368.6|7375.5|7371.5|7375.9|7371.9|7372.6|7368.6|0
1637270400000|2021-11-18 21:20:00|7375.1|7371.1|7375.9|7371.9|7375.9|7371.9|7375.1|7371.1|0
1637270700000|2021-11-18 21:25:00|7376.1|7372.1|7377.5|7373.5|7377.5|7373.5|7376.1|7372.1|0
1637271000000|2021-11-18 21:30:00|7377.1|7373.1|7377.9|7373.9|7377.9|7373.9|7377.1|7373.1|0
1637271300000|2021-11-18 21:35:00|7377.7|7373.7|7379.1|7375.1|7379.1|7375.1|7377.5|7373.5|0
1637271600000|2021-11-18 21:40:00|7378.9|7374.9|7378.7|7374.7|7379|7375|7378.7|7374.7|0
1637271900000|2021-11-18 21:45:00|7379|7375|7380.2|7376.2|7380.2|7376.2|7378.7|7374.7|0
1637272200000|2021-11-18 21:50:00|7379.8|7375.8|7383.1|7379.1|7383.9|7379.9|7379.8|7375.8|0
1637272500000|2021-11-18 21:55:00|7383.5|7379.5|7381|7377|7383.9|7379.9|7380.6|7376.6|0
1637272800000|2021-11-18 22:00:00|7380.8|7376.8|7381.1|7377.1|7381.1|7377.1|7380.6|7376.6|0
1637273100000|2021-11-18 22:05:00|7381|7377|7380.1|7376.1|7381|7377|7380.1|7376.1|0
1637273400000|2021-11-18 22:10:00|7380|7376|7380.2|7376.2|7380.5|7376.5|7380|7376|0
1637273700000|2021-11-18 22:15:00|7380.1|7376.1|7380.2|7376.2|7380.2|7376.2|7380.1|7376.1|0
1637274000000|2021-11-18 22:20:00|7380.1|7376.1|7380.1|7376.1|7380.2|7376.2|7380.1|7376.1|0
1637274300000|2021-11-18 22:25:00|7380|7376|7379.7|7375.7|7380|7376|7379.7|7375.7|0
1637274600000|2021-11-18 22:30:00|7379.6|7375.6|7379.2|7375.2|7379.6|7375.6|7379.2|7375.2|0
1637274900000|2021-11-18 22:35:00|7379.3|7375.3|7379.5|7375.5|7379.6|7375.6|7379.3|7375.3|0
1637275500000|2021-11-18 22:45:00|7379.3|7375.3|7383|7379|7383|7379|7379.3|7375.3|0
1637275800000|2021-11-18 22:50:00|7380|7378|7377.5|7375.5|7386.5|7384.5|7377.5|7375.5|181
1637276100000|2021-11-18 22:55:00|7378|7376|7377|7375|7378|7376|7373|7371|133
1637276400000|2021-11-18 23:00:00|7376.5|7374.5|7368.5|7367.5|7376.5|7375.5|7368.5|7367.5|294
1637276700000|2021-11-18 23:05:00|7369|7368|7382|7381|7382|7381|7367.5|7366.5|351
1637277000000|2021-11-18 23:10:00|7381.5|7380.5|7380|7379|7383.5|7382.5|7379.5|7378.5|191
1637277300000|2021-11-18 23:15:00|7379.5|7378.5|7386|7385|7390.5|7389.5|7378.5|7377.5|292
1637277600000|2021-11-18 23:20:00|7386.5|7385.5|7385.5|7384.5|7389.5|7388.5|7383.5|7382.5|181
1637277900000|2021-11-18 23:25:00|7384.5|7383.5|7382.5|7381.5|7385.5|7384.5|7379.5|7378.5|141
1637278200000|2021-11-18 23:30:00|7383|7382|7380.5|7379.5|7384.5|7383.5|7378.5|7377.5|186
1637278500000|2021-11-18 23:35:00|7379.5|7378.5|7383.5|7382.5|7384.5|7383.5|7376.5|7375.5|166
1637278800000|2021-11-18 23:40:00|7384|7383|7389.5|7388.5|7389.5|7388.5|7382.5|7381.5|203
1637279100000|2021-11-18 23:45:00|7389|7388|7391.5|7390.5|7394.5|7393.5|7388.5|7387.5|168
1637279400000|2021-11-18 23:50:00|7392|7391|7390.5|7389.5|7394.5|7393.5|7390|7389|207
1637279700000|2021-11-18 23:55:00|7389.5|7388.5|7385.5|7384.5|7389.5|7388.5|7382.5|7381.5|213
1637280000000|2021-11-19 00:00:00|7386|7385|7400|7399|7400.5|7399.5|7382.5|7381.5|408
1637280300000|2021-11-19 00:05:00|7399.5|7398.5|7403.5|7402.5|7404.5|7403.5|7398.5|7397.5|516
1637280600000|2021-11-19 00:10:00|7403|7402|7397.5|7396.5|7407.5|7406.5|7395.5|7394.5|340
1637280900000|2021-11-19 00:15:00|7398.5|7397.5|7397.5|7396.5|7398.5|7397.5|7393.5|7392.5|143
1637281200000|2021-11-19 00:20:00|7397|7396|7394.5|7393.5|7398|7397|7393.5|7392.5|87
1637281500000|2021-11-19 00:25:00|7393.5|7392.5|7395.5|7394.5|7395.5|7394.5|7391|7390|93
1637281800000|2021-11-19 00:30:00|7395|7394|7395.5|7394.5|7397.5|7396.5|7392.5|7391.5|120
1637282100000|2021-11-19 00:35:00|7396|7395|7391|7390|7396.5|7395.5|7390.5|7389.5|92
1637282400000|2021-11-19 00:40:00|7390.5|7389.5|7387.5|7386.5|7390.5|7389.5|7386.5|7385.5|74
1637282700000|2021-11-19 00:45:00|7387|7386|7388.5|7387.5|7392.5|7391.5|7385.5|7384.5|137
1637283000000|2021-11-19 00:50:00|7388|7387|7387.5|7386.5|7390.5|7389.5|7386.5|7385.5|103
1637283300000|2021-11-19 00:55:00|7387|7386|7383.5|7382.5|7387|7386|7382.5|7381.5|108
1637283600000|2021-11-19 01:00:00|7384.5|7383.5|7384.5|7383.5|7385.5|7384.5|7380.5|7379.5|196
1637283900000|2021-11-19 01:05:00|7384|7383|7379.5|7378.5|7384|7383|7377.5|7376.5|222
1637284200000|2021-11-19 01:10:00|7379|7378|7383.5|7382.5|7384.5|7383.5|7378.5|7377.5|117
1637284500000|2021-11-19 01:15:00|7382.5|7381.5|7384.5|7383.5|7387.5|7386.5|7382.5|7381.5|132
1637284800000|2021-11-19 01:20:00|7384|7383|7384.5|7383.5|7387|7386|7382.5|7381.5|224
1637285100000|2021-11-19 01:25:00|7385|7384|7383.5|7382.5|7385.5|7384.5|7383.5|7382.5|108
1637285400000|2021-11-19 01:30:00|7382.5|7381.5|7377.5|7376.5|7382.5|7381.5|7377.5|7376.5|175
1637285700000|2021-11-19 01:35:00|7377|7376|7376.5|7375.5|7379.5|7378.5|7376.5|7375.5|274
1637286000000|2021-11-19 01:40:00|7377.5|7376.5|7379.5|7378.5|7379.5|7378.5|7376.5|7375.5|164
1637286300000|2021-11-19 01:45:00|7379|7378|7386.5|7385.5|7389.5|7388.5|7377.5|7376.5|279
1637286600000|2021-11-19 01:50:00|7387|7386|7382.5|7381.5|7387|7386|7382.5|7381.5|130
1637286900000|2021-11-19 01:55:00|7382|7381|7379.5|7378.5|7383.5|7382.5|7379.5|7378.5|176
1637287200000|2021-11-19 02:00:00|7380|7379|7376.5|7375.5|7381.5|7380.5|7376|7375|176
1637287500000|2021-11-19 02:05:00|7377|7376|7381.5|7380.5|7382.5|7381.5|7376.5|7375.5|131
1637287800000|2021-11-19 02:10:00|7382|7381|7388.5|7387.5|7388.5|7387.5|7381.5|7380.5|128
1637288100000|2021-11-19 02:15:00|7387.5|7386.5|7385.5|7384.5|7387.5|7386.5|7384.5|7383.5|144
1637288400000|2021-11-19 02:20:00|7385|7384|7385.5|7384.5|7386.5|7385.5|7384.5|7383.5|86
1637288700000|2021-11-19 02:25:00|7386|7385|7390.5|7389.5|7390.5|7389.5|7386|7385|167
1637289000000|2021-11-19 02:30:00|7390|7389|7387|7386|7392.5|7391.5|7386.5|7385.5|179
1637289300000|2021-11-19 02:35:00|7387.5|7386.5|7386.5|7385.5|7388.5|7387.5|7385.5|7384.5|191
1637289600000|2021-11-19 02:40:00|7387.5|7386.5|7384.5|7383.5|7387.5|7386.5|7383|7382|241
1637289900000|2021-11-19 02:45:00|7384|7383|7386.5|7385.5|7387.5|7386.5|7383.5|7382.5|130
1637290200000|2021-11-19 02:50:00|7387|7386|7386.5|7385.5|7388.5|7387.5|7385.5|7384.5|130
1637290500000|2021-11-19 02:55:00|7387|7386|7387.5|7386.5|7387.5|7386.5|7384.5|7383.5|182
1637290800000|2021-11-19 03:00:00|7388.5|7387.5|7389.5|7388.5|7390.5|7389.5|7387.5|7386.5|256
1637291100000|2021-11-19 03:05:00|7389|7388|7393.5|7392.5|7394|7393|7388.5|7387.5|216
1637291400000|2021-11-19 03:10:00|7394|7393|7396.5|7395.5|7398|7397|7391.5|7390.5|400
1637291700000|2021-11-19 03:15:00|7396|7395|7398.5|7397.5|7399.5|7398.5|7395|7394|147
1637292000000|2021-11-19 03:20:00|7398|7397|7395.5|7394.5|7398.5|7397.5|7394.5|7393.5|243
1637292300000|2021-11-19 03:25:00|7396|7395|7390.5|7389.5|7396|7395|7390.5|7389.5|182
1637292600000|2021-11-19 03:30:00|7389.5|7388.5|7387.5|7386.5|7390.5|7389.5|7387.5|7386.5|222
1637292900000|2021-11-19 03:35:00|7387|7386|7384.5|7383.5|7387.5|7386.5|7383.5|7382.5|237
1637293200000|2021-11-19 03:40:00|7383.5|7382.5|7388.5|7387.5|7389.5|7388.5|7383.5|7382.5|315
1637293500000|2021-11-19 03:45:00|7388|7387|7393.5|7392.5|7393.5|7392.5|7387.5|7386.5|194
1637293800000|2021-11-19 03:50:00|7394|7393|7396.5|7395.5|7396.5|7395.5|7393.5|7392.5|181
1637294100000|2021-11-19 03:55:00|7397|7396|7397.5|7396.5|7397.5|7396.5|7393.5|7392.5|291
1637294400000|2021-11-19 04:00:00|7396.5|7395.5|7397.5|7396.5|7398.5|7397.5|7394.5|7393.5|289
1637294700000|2021-11-19 04:05:00|7398|7397|7396.5|7395.5|7398.5|7397.5|7393.5|7392.5|216
1637295000000|2021-11-19 04:10:00|7397.5|7396.5|7395.5|7394.5|7397.5|7396.5|7394.5|7393.5|175
1637295300000|2021-11-19 04:15:00|7395|7394|7394.5|7393.5|7395.5|7394.5|7393.5|7392.5|189
1637295600000|2021-11-19 04:20:00|7395|7394|7396.5|7395.5|7397|7396|7394.5|7393.5|227
1637295900000|2021-11-19 04:25:00|7395.5|7394.5|7396.5|7395.5|7397.5|7396.5|7395.5|7394.5|162
1637296200000|2021-11-19 04:30:00|7397|7396|7394.5|7393.5|7397.5|7396.5|7393.5|7392.5|338
1637296500000|2021-11-19 04:35:00|7394|7393|7391.5|7390.5|7394|7393|7391.5|7390.5|239
1637296800000|2021-11-19 04:40:00|7392|7391|7393.5|7392.5|7394.5|7393.5|7392|7391|351
1637297100000|2021-11-19 04:45:00|7394.5|7393.5|7395.5|7394.5|7397.5|7396.5|7394.5|7393.5|431
1637297400000|2021-11-19 04:50:00|7394.5|7393.5|7392|7391|7395.5|7394.5|7391|7390|292
1637297700000|2021-11-19 04:55:00|7392.5|7391.5|7390|7389|7393.5|7392.5|7389.5|7388.5|457
1637298000000|2021-11-19 05:00:00|7390.5|7388.5|7392|7390|7393|7391|7389|7387|446
1637298300000|2021-11-19 05:05:00|7392.5|7390.5|7396|7394|7396|7394|7392|7390|1196
1637298600000|2021-11-19 05:10:00|7397|7395|7393|7391|7398|7396|7391|7389|810
1637298900000|2021-11-19 05:15:00|7393.5|7391.5|7398|7396|7399|7397|7393.5|7391.5|352
1637299200000|2021-11-19 05:20:00|7397.5|7395.5|7399|7397|7400|7398|7397.5|7395.5|742
1637299500000|2021-11-19 05:25:00|7400|7398|7399.5|7397.5|7403|7401|7399|7397|720
1637299800000|2021-11-19 05:30:00|7402.5|7398.5|7400.8|7396.8|7402.5|7398.5|7400.1|7396.1|0
1637300100000|2021-11-19 05:35:00|7400.7|7396.7|7401.5|7397.5|7401.6|7397.6|7400.4|7396.4|0
1637300400000|2021-11-19 05:40:00|7401.1|7397.1|7398.9|7394.9|7401.9|7397.9|7398.9|7394.9|0
1637300700000|2021-11-19 05:45:00|7399.1|7395.1|7398.5|7394.5|7400.1|7396.1|7398.5|7394.5|0
1637301000000|2021-11-19 05:50:00|7398.2|7394.2|7397.7|7393.7|7400.7|7396.7|7397.7|7393.7|0
1637301300000|2021-11-19 05:55:00|7398|7394|7397|7393|7398.4|7394.4|7397|7393|0
1637301600000|2021-11-19 06:00:00|7396.7|7392.7|7398.2|7394.2|7398.6|7394.6|7396.7|7392.7|0
1637301900000|2021-11-19 06:05:00|7397.8|7393.8|7402.8|7398.8|7403.3|7399.3|7397.4|7393.4|0
1637302200000|2021-11-19 06:10:00|7397|7394|7403.5|7400.5|7403.5|7400.5|7397|7394|157
1637302500000|2021-11-19 06:15:00|7403|7400|7401.5|7398.5|7403.5|7400.5|7401.5|7398.5|33
1637302800000|2021-11-19 06:20:00|7402.5|7399.5|7403.5|7400.5|7403.5|7400.5|7402.5|7399.5|38
1637303100000|2021-11-19 06:25:00|7404.5|7401.5|7405.5|7402.5|7405.5|7402.5|7402.5|7399.5|76
1637303400000|2021-11-19 06:30:00|7406|7403|7407.5|7404.5|7408.5|7405.5|7406|7403|84
1637303700000|2021-11-19 06:35:00|7406.5|7403.5|7406.5|7403.5|7408.5|7405.5|7406.5|7403.5|74
1637304000000|2021-11-19 06:40:00|7407|7404|7406.5|7403.5|7408|7405|7406.5|7403.5|56
1637304300000|2021-11-19 06:45:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7405.5|7402.5|21
1637304600000|2021-11-19 06:50:00|7406|7403|7404.5|7401.5|7406|7403|7404.5|7401.5|27
1637304900000|2021-11-19 06:55:00|7404|7401|7404|7401|7404|7401|7403.5|7400.5|5
1637305200000|2021-11-19 07:00:00|7403.9|7400.9|7402.4|7399.4|7404.4|7401.4|7401.4|7398.4|38
1637305500000|2021-11-19 07:05:00|7402.9|7399.9|7403.4|7400.4|7404.4|7401.4|7402.9|7399.9|12
1637305800000|2021-11-19 07:10:00|7402.9|7399.9|7402.4|7399.4|7403.4|7400.4|7401.4|7398.4|8
1637306100000|2021-11-19 07:15:00|7401.9|7398.9|7401.4|7398.4|7402.4|7399.4|7401.4|7398.4|7
1637306400000|2021-11-19 07:20:00|7401.9|7398.9|7401.4|7398.4|7402.4|7399.4|7401.4|7398.4|11
1637306700000|2021-11-19 07:25:00|7400.9|7397.9|7401.4|7398.4|7401.4|7398.4|7400.4|7397.4|23
1637307000000|2021-11-19 07:30:00|7400.9|7397.9|7401.4|7398.4|7401.4|7398.4|7399.9|7396.9|57
1637307300000|2021-11-19 07:35:00|7402.4|7399.4|7400.4|7397.4|7402.4|7399.4|7399.9|7396.9|30
1637307600000|2021-11-19 07:40:00|7399.9|7396.9|7400.4|7397.4|7400.4|7397.4|7399.4|7396.4|23
1637307900000|2021-11-19 07:45:00|7401.4|7398.4|7402.4|7399.4|7402.4|7399.4|7400.4|7397.4|29
1637308200000|2021-11-19 07:50:00|7403.4|7400.4|7399.4|7396.4|7403.4|7400.4|7399.4|7396.4|11
1637308500000|2021-11-19 07:55:00|7400.4|7397.4|7397.4|7394.4|7401.4|7398.4|7397.4|7394.4|42
1637308800000|2021-11-19 08:00:00|7397.9|7394.9|7396.4|7393.4|7397.9|7394.9|7393.4|7390.4|118
1637309100000|2021-11-19 08:05:00|7395.9|7392.9|7393.9|7390.9|7396.4|7393.4|7393.4|7390.4|89
1637309400000|2021-11-19 08:10:00|7394.4|7391.4|7391.9|7388.9|7394.4|7391.4|7390.9|7387.9|43
1637309700000|2021-11-19 08:15:00|7391.4|7388.4|7392.4|7389.4|7392.4|7389.4|7391.4|7388.4|14
1637310000000|2021-11-19 08:20:00|7391.9|7388.9|7396.4|7393.4|7396.4|7393.4|7391.9|7388.9|20
1637310300000|2021-11-19 08:25:00|7395.9|7392.9|7399.4|7396.4|7399.4|7396.4|7395.4|7392.4|35
1637310600000|2021-11-19 08:30:00|7398.9|7395.9|7399.4|7396.4|7400.4|7397.4|7398.4|7395.4|38
1637310900000|2021-11-19 08:35:00|7398.9|7395.9|7400.4|7397.4|7400.4|7397.4|7398.4|7395.4|74
1637311200000|2021-11-19 08:40:00|7399.9|7396.9|7400.4|7397.4|7400.4|7397.4|7398.4|7395.4|34
1637311500000|2021-11-19 08:45:00|7399.9|7396.9|7398.4|7395.4|7400.4|7397.4|7398.4|7395.4|41
1637311800000|2021-11-19 08:50:00|7398.9|7395.9|7399.9|7396.9|7400.4|7397.4|7398.4|7395.4|40
1637312100000|2021-11-19 08:55:00|7399.4|7396.4|7395.9|7392.9|7399.4|7396.4|7394.9|7391.9|32
1637312400000|2021-11-19 09:00:00|7395.4|7392.4|7397.4|7394.4|7398.4|7395.4|7395.4|7392.4|54
1637312700000|2021-11-19 09:05:00|7397.9|7394.9|7400.4|7397.4|7400.4|7397.4|7396.4|7393.4|49
1637313000000|2021-11-19 09:10:00|7400.9|7397.9|7399.4|7396.4|7401.4|7398.4|7399.4|7396.4|11
1637313300000|2021-11-19 09:15:00|7398.9|7395.9|7400.4|7397.4|7400.9|7397.9|7398.4|7395.4|21
1637313600000|2021-11-19 09:20:00|7400.9|7397.9|7399.4|7396.4|7401.4|7398.4|7399.4|7396.4|13
1637313900000|2021-11-19 09:25:00|7399.9|7396.9|7392.4|7389.4|7400.9|7397.9|7391.9|7388.9|100
1637314200000|2021-11-19 09:30:00|7391.9|7388.9|7388.4|7385.4|7391.9|7388.9|7382.4|7379.4|252
1637314500000|2021-11-19 09:35:00|7387.9|7384.9|7379.9|7376.9|7389.9|7386.9|7379.9|7376.9|140
1637314800000|2021-11-19 09:40:00|7379.4|7376.4|7373.4|7370.4|7382.4|7379.4|7371.4|7368.4|196
1637315100000|2021-11-19 09:45:00|7373.9|7370.9|7376.4|7373.4|7381.9|7378.9|7373.9|7370.9|112
1637315400000|2021-11-19 09:50:00|7376.9|7373.9|7376.4|7373.4|7379.9|7376.9|7374.4|7371.4|114
1637315700000|2021-11-19 09:55:00|7375.9|7372.9|7373.9|7370.9|7377.4|7374.4|7372.4|7369.4|117
1637316000000|2021-11-19 10:00:00|7374.4|7371.4|7365.4|7362.4|7374.4|7371.4|7363.4|7360.4|153
1637316300000|2021-11-19 10:05:00|7364.9|7361.9|7360.9|7357.9|7367.4|7364.4|7359.4|7356.4|79
1637316600000|2021-11-19 10:10:00|7360.4|7357.4|7355.4|7352.4|7360.9|7357.9|7351.4|7348.4|163
1637316900000|2021-11-19 10:15:00|7354.9|7351.9|7360.4|7357.4|7363.4|7360.4|7353.9|7350.9|77
1637317200000|2021-11-19 10:20:00|7359.9|7356.9|7364.4|7361.4|7366.9|7363.9|7358.4|7355.4|108
1637317500000|2021-11-19 10:25:00|7364.9|7361.9|7367.4|7364.4|7370.4|7367.4|7364.9|7361.9|74
1637317800000|2021-11-19 10:30:00|7366.9|7363.9|7362.4|7359.4|7368.4|7365.4|7361.4|7358.4|99
1637318100000|2021-11-19 10:35:00|7362.9|7359.9|7365.9|7362.9|7365.9|7362.9|7361.4|7358.4|60
1637318400000|2021-11-19 10:40:00|7366.4|7363.4|7366.4|7363.4|7370.4|7367.4|7364.9|7361.9|134
1637318700000|2021-11-19 10:45:00|7365.9|7362.9|7366.4|7363.4|7368.4|7365.4|7363.9|7360.9|54
1637319000000|2021-11-19 10:50:00|7365.9|7362.9|7366.9|7363.9|7370.4|7367.4|7362.4|7359.4|61
1637319300000|2021-11-19 10:55:00|7367.4|7364.4|7368.4|7365.4|7370.4|7367.4|7365.4|7362.4|67
1637319600000|2021-11-19 11:00:00|7368.9|7365.9|7365.9|7362.9|7371.9|7368.9|7365.9|7362.9|102
1637319900000|2021-11-19 11:05:00|7366.4|7363.4|7361.9|7358.9|7366.4|7363.4|7360.9|7357.9|79
1637320200000|2021-11-19 11:10:00|7361.4|7358.4|7359.9|7356.9|7364.4|7361.4|7359.4|7356.4|80
1637320500000|2021-11-19 11:15:00|7360.4|7357.4|7362.4|7359.4|7363.9|7360.9|7358.4|7355.4|51
1637320800000|2021-11-19 11:20:00|7361.9|7358.9|7356.4|7353.4|7362.4|7359.4|7356.4|7353.4|73
1637321100000|2021-11-19 11:25:00|7356.9|7353.9|7358.4|7355.4|7360.4|7357.4|7356.4|7353.4|38
1637321400000|2021-11-19 11:30:00|7358.9|7355.9|7353.4|7350.4|7359.4|7356.4|7352.4|7349.4|67
1637321700000|2021-11-19 11:35:00|7352.9|7349.9|7349.4|7346.4|7354.4|7351.4|7348.9|7345.9|92
1637322000000|2021-11-19 11:40:00|7348.9|7345.9|7353.9|7350.9|7354.4|7351.4|7348.4|7345.4|63
1637322300000|2021-11-19 11:45:00|7353.4|7350.4|7349.9|7346.9|7353.9|7350.9|7349.4|7346.4|22
1637322600000|2021-11-19 11:50:00|7349.4|7346.4|7349.4|7346.4|7351.4|7348.4|7347.4|7344.4|46
1637322900000|2021-11-19 11:55:00|7349.9|7346.9|7348.9|7345.9|7350.9|7347.9|7347.4|7344.4|48
1637323200000|2021-11-19 12:00:00|7349.4|7346.4|7345.9|7342.9|7349.4|7346.4|7344.4|7341.4|62
1637323500000|2021-11-19 12:05:00|7346.4|7343.4|7351.4|7348.4|7351.4|7348.4|7346.4|7343.4|33
1637323800000|2021-11-19 12:10:00|7350.9|7347.9|7344.4|7341.4|7350.9|7347.9|7344.4|7341.4|71
1637324100000|2021-11-19 12:15:00|7344.9|7341.9|7343.4|7340.4|7345.4|7342.4|7342.4|7339.4|33
1637324400000|2021-11-19 12:20:00|7342.9|7339.9|7343.4|7340.4|7345.4|7342.4|7342.4|7339.4|53
1637324700000|2021-11-19 12:25:00|7342.9|7339.9|7342.4|7339.4|7342.9|7339.9|7339.4|7336.4|118
1637325000000|2021-11-19 12:30:00|7341.9|7338.9|7344.4|7341.4|7344.4|7341.4|7339.4|7336.4|69
1637325300000|2021-11-19 12:35:00|7343.9|7340.9|7341.4|7338.4|7345.4|7342.4|7339.9|7336.9|56
1637325600000|2021-11-19 12:40:00|7340.9|7337.9|7340.4|7337.4|7342.9|7339.9|7339.9|7336.9|207
1637325900000|2021-11-19 12:45:00|7339.9|7336.9|7340.9|7337.9|7341.9|7338.9|7336.4|7333.4|170
1637326200000|2021-11-19 12:50:00|7340.4|7337.4|7338.4|7335.4|7340.9|7337.9|7337.4|7334.4|52
1637326500000|2021-11-19 12:55:00|7338.9|7335.9|7341.4|7338.4|7341.4|7338.4|7337.4|7334.4|45
1637326800000|2021-11-19 13:00:00|7341.9|7338.9|7338.4|7335.4|7341.9|7338.9|7338.4|7335.4|80
1637327100000|2021-11-19 13:05:00|7337.9|7334.9|7339.4|7336.4|7340.9|7337.9|7337.4|7334.4|78
1637327400000|2021-11-19 13:10:00|7338.9|7335.9|7338.9|7335.9|7340.4|7337.4|7336.9|7333.9|84
1637327700000|2021-11-19 13:15:00|7338.4|7335.4|7337.9|7334.9|7339.9|7336.9|7336.9|7333.9|61
1637328000000|2021-11-19 13:20:00|7338.4|7335.4|7341.9|7338.9|7342.9|7339.9|7337.9|7334.9|33
1637328300000|2021-11-19 13:25:00|7342.4|7339.4|7344.4|7341.4|7345.4|7342.4|7340.4|7337.4|53
1637328600000|2021-11-19 13:30:00|7344.9|7341.9|7341.4|7338.4|7345.4|7342.4|7339.9|7336.9|41
1637328900000|2021-11-19 13:35:00|7340.9|7337.9|7343.4|7340.4|7344.4|7341.4|7340.4|7337.4|57
1637329200000|2021-11-19 13:40:00|7343.9|7340.9|7345.9|7342.9|7347.9|7344.9|7343.4|7340.4|28
1637329500000|2021-11-19 13:45:00|7346.4|7343.4|7345.9|7342.9|7348.9|7345.9|7345.4|7342.4|27
1637329800000|2021-11-19 13:50:00|7346.4|7343.4|7347.4|7344.4|7347.9|7344.9|7344.4|7341.4|17
1637330100000|2021-11-19 13:55:00|7347.9|7344.9|7345.4|7342.4|7347.9|7344.9|7345.4|7342.4|20
1637330400000|2021-11-19 14:00:00|7344.9|7341.9|7339.4|7336.4|7345.4|7342.4|7339.4|7336.4|49
1637330700000|2021-11-19 14:05:00|7339.9|7336.9|7340.4|7337.4|7342.4|7339.4|7339.4|7336.4|47
1637331000000|2021-11-19 14:10:00|7339.9|7336.9|7350.9|7347.9|7352.4|7349.4|7339.4|7336.4|130
1637331300000|2021-11-19 14:15:00|7350.4|7347.4|7356.4|7353.4|7360.4|7357.4|7350.4|7347.4|164
1637331600000|2021-11-19 14:20:00|7356.9|7353.9|7353.9|7350.9|7359.4|7356.4|7352.4|7349.4|68
1637331900000|2021-11-19 14:25:00|7353.4|7350.4|7354.4|7351.4|7356.4|7353.4|7353.4|7350.4|75
1637332200000|2021-11-19 14:30:00|7354.9|7351.9|7348.9|7345.9|7356.4|7353.4|7346.4|7343.4|154
1637332500000|2021-11-19 14:35:00|7348.4|7345.4|7350.4|7347.4|7352.9|7349.9|7347.4|7344.4|275
1637332800000|2021-11-19 14:40:00|7350.9|7347.9|7353.4|7350.4|7353.4|7350.4|7349.4|7346.4|87
1637333100000|2021-11-19 14:45:00|7353.9|7350.9|7352.4|7349.4|7354.9|7351.9|7348.9|7345.9|128
1637333400000|2021-11-19 14:50:00|7352.9|7349.9|7353.4|7350.4|7353.4|7350.4|7349.4|7346.4|53
1637333700000|2021-11-19 14:55:00|7352.9|7349.9|7356.9|7353.9|7357.4|7354.4|7351.4|7348.4|61
1637334000000|2021-11-19 15:00:00|7357.4|7354.4|7349.4|7346.4|7357.4|7354.4|7349.4|7346.4|99
1637334300000|2021-11-19 15:05:00|7349.9|7346.9|7349.4|7346.4|7350.9|7347.9|7346.9|7343.9|54
1637334600000|2021-11-19 15:10:00|7348.9|7345.9|7350.4|7347.4|7350.9|7347.9|7346.4|7343.4|37
1637334900000|2021-11-19 15:15:00|7350.9|7347.9|7351.9|7348.9|7352.4|7349.4|7345.9|7342.9|71
1637335200000|2021-11-19 15:20:00|7351.4|7348.4|7349.4|7346.4|7352.9|7349.9|7349.4|7346.4|55
1637335500000|2021-11-19 15:25:00|7349.9|7346.9|7344.9|7341.9|7350.4|7347.4|7344.9|7341.9|63
1637335800000|2021-11-19 15:30:00|7344.4|7341.4|7347.9|7344.9|7349.4|7346.4|7343.4|7340.4|92
1637336100000|2021-11-19 15:35:00|7347.4|7344.4|7345.4|7342.4|7348.4|7345.4|7344.4|7341.4|157
1637336400000|2021-11-19 15:40:00|7344.9|7341.9|7347.9|7344.9|7348.9|7345.9|7344.9|7341.9|122
1637336700000|2021-11-19 15:45:00|7348.4|7345.4|7349.4|7346.4|7349.9|7346.9|7346.4|7343.4|151
1637337000000|2021-11-19 15:50:00|7349.9|7346.9|7348.9|7345.9|7351.9|7348.9|7346.4|7343.4|89
1637337300000|2021-11-19 15:55:00|7348.4|7345.4|7348.9|7345.9|7350.9|7347.9|7348.4|7345.4|51
1637337600000|2021-11-19 16:00:00|7349.4|7346.4|7350.4|7347.4|7351.9|7348.9|7347.4|7344.4|27
1637337900000|2021-11-19 16:05:00|7351.4|7348.4|7348.9|7345.9|7351.4|7348.4|7347.4|7344.4|44
1637338200000|2021-11-19 16:10:00|7349.4|7346.4|7348.4|7345.4|7350.4|7347.4|7347.9|7344.9|73
1637338500000|2021-11-19 16:15:00|7348.9|7345.9|7350.4|7347.4|7352.4|7349.4|7348.9|7345.9|43
1637338800000|2021-11-19 16:20:00|7350.9|7347.9|7353.4|7350.4|7354.4|7351.4|7350.4|7347.4|80
1637339100000|2021-11-19 16:25:00|7353.9|7350.9|7356.9|7353.9|7356.9|7353.9|7353.4|7350.4|61
1637339400000|2021-11-19 16:30:00|7357.4|7354.4|7354.4|7351.4|7357.4|7354.4|7353.9|7350.9|36
1637339700000|2021-11-19 16:35:00|7354.9|7351.9|7354.4|7351.4|7355.4|7352.4|7354.4|7351.4|38
1637340000000|2021-11-19 16:40:00|7354.9|7351.9|7356.4|7353.4|7356.4|7353.4|7354.4|7351.4|55
1637340300000|2021-11-19 16:45:00|7356.9|7353.9|7355.4|7352.4|7357.4|7354.4|7355.4|7352.4|29
1637340600000|2021-11-19 16:50:00|7354.4|7351.4|7354.4|7351.4|7355.4|7352.4|7354.4|7351.4|28
1637340900000|2021-11-19 16:55:00|7354.9|7351.9|7356.4|7353.4|7356.9|7353.9|7354.4|7351.4|22
1637341200000|2021-11-19 17:00:00|7356.9|7353.9|7357.4|7354.4|7357.4|7354.4|7356.4|7353.4|21
1637341500000|2021-11-19 17:05:00|7357.9|7354.9|7358.4|7355.4|7359.4|7356.4|7357.4|7354.4|23
1637341800000|2021-11-19 17:10:00|7358.9|7355.9|7359.9|7356.9|7360.4|7357.4|7358.9|7355.9|6
1637342100000|2021-11-19 17:15:00|7360.4|7357.4|7358.9|7355.9|7360.4|7357.4|7358.9|7355.9|5
1637342400000|2021-11-19 17:20:00|7359.4|7356.4|7361.4|7358.4|7361.4|7358.4|7358.9|7355.9|24
1637342700000|2021-11-19 17:25:00|7360.9|7357.9|7362.4|7359.4|7362.4|7359.4|7360.9|7357.9|9
1637343000000|2021-11-19 17:30:00|7362.9|7359.9|7364.4|7361.4|7365.4|7362.4|7362.9|7359.9|43
1637343300000|2021-11-19 17:35:00|7364.9|7361.9|7365.9|7362.9|7367.4|7364.4|7364.9|7361.9|22
1637343600000|2021-11-19 17:40:00|7366.4|7363.4|7365.9|7362.9|7366.4|7363.4|7363.4|7360.4|37
1637343900000|2021-11-19 17:45:00|7366.4|7363.4|7365.4|7362.4|7366.4|7363.4|7364.4|7361.4|46
1637344200000|2021-11-19 17:50:00|7365.9|7362.9|7366.4|7363.4|7367.4|7364.4|7365.4|7362.4|11
1637344500000|2021-11-19 17:55:00|7365.9|7362.9|7364.4|7361.4|7366.4|7363.4|7363.9|7360.9|4
1637344800000|2021-11-19 18:00:00|7363.9|7360.9|7363.4|7360.4|7364.4|7361.4|7362.4|7359.4|30
1637345100000|2021-11-19 18:05:00|7363.9|7360.9|7362.9|7359.9|7364.4|7361.4|7362.9|7359.9|15
1637345400000|2021-11-19 18:10:00|7363.4|7360.4|7361.4|7358.4|7363.4|7360.4|7360.4|7357.4|75
1637345700000|2021-11-19 18:15:00|7361.9|7358.9|7361.4|7358.4|7362.9|7359.9|7358.9|7355.9|14
1637346000000|2021-11-19 18:20:00|7360.9|7357.9|7359.4|7356.4|7361.4|7358.4|7358.9|7355.9|10
1637346300000|2021-11-19 18:25:00|7358.9|7355.9|7353.9|7350.9|7358.9|7355.9|7353.4|7350.4|29
1637346600000|2021-11-19 18:30:00|7354.4|7351.4|7354.4|7351.4|7355.9|7352.9|7353.4|7350.4|13
1637346900000|2021-11-19 18:35:00|7353.9|7350.9|7351.4|7348.4|7354.4|7351.4|7349.9|7346.9|22
1637347200000|2021-11-19 18:40:00|7350.9|7347.9|7353.4|7350.4|7353.9|7350.9|7348.4|7345.4|44
1637347500000|2021-11-19 18:45:00|7352.9|7349.9|7352.4|7349.4|7353.4|7350.4|7350.4|7347.4|30
1637347800000|2021-11-19 18:50:00|7352.9|7349.9|7354.9|7351.9|7355.4|7352.4|7352.4|7349.4|14
1637348100000|2021-11-19 18:55:00|7354.4|7351.4|7355.9|7352.9|7356.9|7353.9|7354.4|7351.4|10
1637348400000|2021-11-19 19:00:00|7356.4|7353.4|7355.4|7352.4|7356.4|7353.4|7354.4|7351.4|11
1637348700000|2021-11-19 19:05:00|7355.9|7352.9|7355.9|7352.9|7357.4|7354.4|7355.4|7352.4|70
1637349000000|2021-11-19 19:10:00|7355.4|7352.4|7353.9|7350.9|7355.9|7352.9|7353.9|7350.9|22
1637349300000|2021-11-19 19:15:00|7354.4|7351.4|7356.4|7353.4|7356.9|7353.9|7353.9|7350.9|15
1637349600000|2021-11-19 19:20:00|7356.9|7353.9|7355.9|7352.9|7357.4|7354.4|7353.4|7350.4|71
1637349900000|2021-11-19 19:25:00|7356.4|7353.4|7353.4|7350.4|7356.4|7353.4|7353.4|7350.4|6
1637350200000|2021-11-19 19:30:00|7353.9|7350.9|7353.4|7350.4|7355.4|7352.4|7350.4|7347.4|39
1637350500000|2021-11-19 19:35:00|7352.9|7349.9|7351.9|7348.9|7354.4|7351.4|7351.9|7348.9|34
1637350800000|2021-11-19 19:40:00|7351.4|7348.4|7350.9|7347.9|7353.4|7350.4|7350.4|7347.4|18
1637351100000|2021-11-19 19:45:00|7351.4|7348.4|7350.4|7347.4|7352.4|7349.4|7349.9|7346.9|5
1637351400000|2021-11-19 19:50:00|7350.9|7347.9|7351.9|7348.9|7352.9|7349.9|7350.4|7347.4|15
1637351700000|2021-11-19 19:55:00|7351.4|7348.4|7350.4|7347.4|7352.4|7349.4|7349.4|7346.4|24
1637352000000|2021-11-19 20:00:00|7350.9|7347.9|7350.4|7347.4|7351.4|7348.4|7350.4|7347.4|4
1637352300000|2021-11-19 20:05:00|7349.9|7346.9|7352.4|7349.4|7352.4|7349.4|7349.4|7346.4|5
1637352600000|2021-11-19 20:10:00|7351.9|7348.9|7350.4|7347.4|7351.9|7348.9|7350.4|7347.4|9
1637352900000|2021-11-19 20:15:00|7349.4|7346.4|7348.9|7345.9|7349.9|7346.9|7348.4|7345.4|10
1637353200000|2021-11-19 20:20:00|7349.4|7346.4|7350.9|7347.9|7350.9|7347.9|7349.4|7346.4|4
1637353500000|2021-11-19 20:25:00|7351.4|7348.4|7351.4|7348.4|7353.4|7350.4|7350.9|7347.9|19
1637353800000|2021-11-19 20:30:00|7350.9|7347.9|7351.9|7348.9|7351.9|7348.9|7350.9|7347.9|11
1637354100000|2021-11-19 20:35:00|7352.4|7349.4|7350.9|7347.9|7352.4|7349.4|7350.9|7347.9|8
1637354400000|2021-11-19 20:40:00|7350.4|7347.4|7349.9|7346.9|7351.4|7348.4|7349.4|7346.4|31
1637354700000|2021-11-19 20:45:00|7350.4|7347.4|7350.9|7347.9|7351.4|7348.4|7347.9|7344.9|17
1637355000000|2021-11-19 20:50:00|7350.4|7347.4|7351.9|7348.9|7351.9|7348.9|7349.4|7346.4|93
1637355300000|2021-11-19 20:55:00|7351.4|7348.4|7353.9|7350.9|7356.4|7353.4|7349.4|7346.4|82
1637355600000|2021-11-19 21:00:00|7354.8|7350.8|7354.5|7350.5|7356|7352|7353.7|7349.7|0
1637355900000|2021-11-19 21:05:00|7354.9|7350.9|7353.5|7349.5|7358|7354|7353.1|7349.1|0
1637356200000|2021-11-19 21:10:00|7354.3|7350.3|7357.3|7353.3|7358|7354|7353.9|7349.9|0
1637356500000|2021-11-19 21:15:00|7357.1|7353.1|7356.3|7352.3|7357.5|7353.5|7356.2|7352.2|0
1637356800000|2021-11-19 21:20:00|7357.3|7353.3|7358|7354|7358.5|7354.5|7357.3|7353.3|0
1637357100000|2021-11-19 21:25:00|7358.4|7354.4|7358.3|7354.3|7359.7|7355.7|7358.3|7354.3|0
1637357400000|2021-11-19 21:30:00|7358.7|7354.7|7358.7|7354.7|7358.8|7354.8|7358.4|7354.4|0
1637357700000|2021-11-19 21:35:00|7358.9|7354.9|7358.7|7354.7|7359.1|7355.1|7357.6|7353.6|0
1637358000000|2021-11-19 21:40:00|7358.3|7354.3|7359|7355|7359|7355|7357.9|7353.9|0
1637358300000|2021-11-19 21:45:00|7359.4|7355.4|7359.3|7355.3|7360.6|7356.6|7359.1|7355.1|0
1637358600000|2021-11-19 21:50:00|7359.1|7355.1|7360|7356|7360.4|7356.4|7358.1|7354.1|0
1637358900000|2021-11-19 21:55:00|7360.4|7356.4|7361.9|7357.9|7362.3|7358.3|7359.6|7355.6|0
1637535000000|2021-11-21 22:50:00|7364.4|7362.4|7363.9|7361.9|7367.4|7365.4|7356.4|7354.4|278
1637535300000|2021-11-21 22:55:00|7362.9|7360.9|7364.4|7362.4|7366.9|7364.9|7358.4|7356.4|160
1637535600000|2021-11-21 23:00:00|7363.9|7361.9|7360.9|7359.9|7363.9|7362.4|7356.9|7355.9|408
1637535900000|2021-11-21 23:05:00|7360.4|7359.4|7355.9|7354.9|7361.9|7360.9|7354.4|7353.4|345
1637536200000|2021-11-21 23:10:00|7355.4|7354.4|7350.4|7349.4|7355.9|7354.9|7349.4|7348.4|331
1637536500000|2021-11-21 23:15:00|7349.9|7348.9|7357.4|7356.4|7357.4|7356.4|7349.4|7348.4|190
1637536800000|2021-11-21 23:20:00|7356.9|7355.9|7358.9|7357.9|7361.4|7360.4|7356.4|7355.4|221
1637537100000|2021-11-21 23:25:00|7359.9|7358.9|7363.9|7362.9|7365.4|7364.4|7359.4|7358.4|187
1637537400000|2021-11-21 23:30:00|7363.4|7362.4|7351.4|7350.4|7365.4|7364.4|7350.9|7349.9|329
1637537700000|2021-11-21 23:35:00|7350.9|7349.9|7343.4|7342.4|7351.4|7350.4|7342.4|7341.4|543
1637538000000|2021-11-21 23:40:00|7343.9|7342.9|7337.4|7336.4|7346.4|7345.4|7337.4|7336.4|276
1637538300000|2021-11-21 23:45:00|7338.4|7337.4|7335.9|7334.9|7338.4|7337.4|7333.4|7332.4|410
1637538600000|2021-11-21 23:50:00|7334.4|7333.4|7341.4|7340.4|7341.4|7340.4|7334.4|7333.4|247
1637538900000|2021-11-21 23:55:00|7340.9|7339.9|7343.4|7342.4|7343.9|7342.9|7339.4|7338.4|251
1637539200000|2021-11-22 00:00:00|7342.4|7341.4|7343.4|7342.4|7351.4|7350.4|7340.4|7339.4|562
1637539500000|2021-11-22 00:05:00|7343.9|7342.9|7345.4|7344.4|7352.4|7351.4|7343.9|7342.9|368
1637539800000|2021-11-22 00:10:00|7344.9|7343.9|7349.9|7348.9|7352.4|7351.4|7343.4|7342.4|384
1637540100000|2021-11-22 00:15:00|7350.4|7349.4|7355.4|7354.4|7358.4|7357.4|7350.4|7349.4|392
1637540400000|2021-11-22 00:20:00|7356.4|7355.4|7355.4|7354.4|7357.9|7356.9|7353.4|7352.4|263
1637540700000|2021-11-22 00:25:00|7354.9|7353.9|7354.4|7353.4|7356.4|7355.4|7353.9|7352.9|152
1637541000000|2021-11-22 00:30:00|7353.9|7352.9|7356.4|7355.4|7356.4|7355.4|7349.9|7348.9|329
1637541300000|2021-11-22 00:35:00|7356.9|7355.9|7353.4|7352.4|7358.4|7357.4|7351.4|7350.4|251
1637541600000|2021-11-22 00:40:00|7353.9|7352.9|7354.4|7353.4|7356.4|7355.4|7352.4|7351.4|217
1637541900000|2021-11-22 00:45:00|7354.9|7353.9|7358.4|7357.4|7358.4|7357.4|7354.4|7353.4|215
1637542200000|2021-11-22 00:50:00|7359.4|7358.4|7370.9|7369.9|7374.4|7373.4|7359.4|7358.4|686
1637542500000|2021-11-22 00:55:00|7371.4|7370.4|7376.4|7375.4|7377.4|7376.4|7371.4|7370.4|419
1637542800000|2021-11-22 01:00:00|7377.4|7376.4|7372.4|7371.4|7378.4|7377.4|7370.4|7369.4|342
1637543100000|2021-11-22 01:05:00|7371.9|7370.9|7372.4|7371.4|7374.4|7373.4|7370.4|7369.4|215
1637543400000|2021-11-22 01:10:00|7372.9|7371.9|7369.4|7368.4|7373.4|7372.4|7367.4|7366.4|176
1637543700000|2021-11-22 01:15:00|7369.9|7368.9|7374.4|7373.4|7374.4|7373.4|7369.9|7368.9|167
1637544000000|2021-11-22 01:20:00|7373.4|7372.4|7371.4|7370.4|7374.4|7373.4|7370.9|7369.9|141
1637544300000|2021-11-22 01:25:00|7371.9|7370.9|7371.4|7370.4|7372.4|7371.4|7367.4|7366.4|144
1637544600000|2021-11-22 01:30:00|7370.4|7369.4|7364.4|7363.4|7371.4|7370.4|7363.4|7362.4|239
1637544900000|2021-11-22 01:35:00|7363.9|7362.9|7367.4|7366.4|7368.4|7367.4|7362.4|7361.4|165
1637545200000|2021-11-22 01:40:00|7366.9|7365.9|7367.4|7366.4|7367.4|7366.4|7365.4|7364.4|141
1637545500000|2021-11-22 01:45:00|7367.9|7366.9|7364.4|7363.4|7369.4|7368.4|7363.4|7362.4|132
1637545800000|2021-11-22 01:50:00|7363.9|7362.9|7362.4|7361.4|7364.4|7363.4|7361.4|7360.4|117
1637546100000|2021-11-22 01:55:00|7363.4|7362.4|7360.4|7359.4|7366.4|7365.4|7360.4|7359.4|178
1637546400000|2021-11-22 02:00:00|7361.4|7360.4|7364.4|7363.4|7364.4|7363.4|7360.4|7359.4|247
1637546700000|2021-11-22 02:05:00|7363.9|7362.9|7360.4|7359.4|7363.9|7362.9|7360.4|7359.4|155
1637547000000|2021-11-22 02:10:00|7359.9|7358.9|7358.4|7357.4|7361.4|7360.4|7358.4|7357.4|176
1637547300000|2021-11-22 02:15:00|7357.9|7356.9|7361.9|7360.9|7362.4|7361.4|7356.9|7355.9|290
1637547600000|2021-11-22 02:20:00|7362.4|7361.4|7364.4|7363.4|7366.4|7365.4|7361.4|7360.4|119
1637547900000|2021-11-22 02:25:00|7364.9|7363.9|7360.9|7359.9|7364.9|7363.9|7360.4|7359.4|107
1637548200000|2021-11-22 02:30:00|7361.4|7360.4|7363.4|7362.4|7363.4|7362.4|7360.4|7359.4|94
1637548500000|2021-11-22 02:35:00|7362.9|7361.9|7369.4|7368.4|7369.4|7368.4|7362.4|7361.4|180
1637548800000|2021-11-22 02:40:00|7370.4|7369.4|7371.4|7370.4|7371.4|7370.4|7369.4|7368.4|113
1637549100000|2021-11-22 02:45:00|7370.9|7369.9|7374.4|7373.4|7374.4|7373.4|7370.9|7369.9|171
1637549400000|2021-11-22 02:50:00|7373.9|7372.9|7368.9|7367.9|7373.9|7372.9|7368.4|7367.4|182
1637549700000|2021-11-22 02:55:00|7368.4|7367.4|7363.4|7362.4|7368.4|7367.4|7363.4|7362.4|98
1637550000000|2021-11-22 03:00:00|7362.4|7361.4|7366.4|7365.4|7367.4|7366.4|7362.4|7361.4|190
1637550300000|2021-11-22 03:05:00|7366.9|7365.9|7362.9|7361.9|7368.4|7367.4|7362.9|7361.9|101
1637550600000|2021-11-22 03:10:00|7362.4|7361.4|7365.4|7364.4|7366.9|7365.9|7362.4|7361.4|102
1637550900000|2021-11-22 03:15:00|7364.9|7363.9|7368.4|7367.4|7368.9|7367.9|7364.9|7363.9|90
1637551200000|2021-11-22 03:20:00|7367.9|7366.9|7369.4|7368.4|7370.4|7369.4|7367.4|7366.4|187
1637551500000|2021-11-22 03:25:00|7369.9|7368.9|7367.4|7366.4|7369.9|7368.9|7367.4|7366.4|147
1637551800000|2021-11-22 03:30:00|7366.4|7365.4|7370.4|7369.4|7370.4|7369.4|7366.4|7365.4|150
1637552100000|2021-11-22 03:35:00|7369.4|7368.4|7370.4|7369.4|7371.9|7370.9|7369.4|7368.4|271
1637552400000|2021-11-22 03:40:00|7371.4|7370.4|7373.4|7372.4|7373.4|7372.4|7369.4|7368.4|102
1637552700000|2021-11-22 03:45:00|7372.4|7371.4|7369.4|7368.4|7373.4|7372.4|7369.4|7368.4|111
1637553000000|2021-11-22 03:50:00|7368.4|7367.4|7372.4|7371.4|7373.4|7372.4|7368.4|7367.4|136
1637553300000|2021-11-22 03:55:00|7373.4|7372.4|7372.4|7371.4|7373.4|7372.4|7371.9|7370.9|119
1637553600000|2021-11-22 04:00:00|7372.9|7371.9|7367.4|7366.4|7373.4|7372.4|7365.4|7364.4|269
1637553900000|2021-11-22 04:05:00|7367.9|7366.9|7368.4|7367.4|7370.4|7369.4|7366.4|7365.4|133
1637554200000|2021-11-22 04:10:00|7368.9|7367.9|7366.4|7365.4|7369.4|7368.4|7365.4|7364.4|139
1637554500000|2021-11-22 04:15:00|7365.9|7364.9|7366.4|7365.4|7366.4|7365.4|7364.9|7363.9|116
1637554800000|2021-11-22 04:20:00|7365.9|7364.9|7365.4|7364.4|7367.4|7366.4|7363.9|7362.9|95
1637555100000|2021-11-22 04:25:00|7364.9|7363.9|7364.4|7363.4|7366.4|7365.4|7363.4|7362.4|194
1637555400000|2021-11-22 04:30:00|7365.4|7364.4|7360.4|7359.4|7365.4|7364.4|7359.4|7358.4|246
1637555700000|2021-11-22 04:35:00|7359.9|7358.9|7361.4|7360.4|7362.4|7361.4|7358.9|7357.9|292
1637556000000|2021-11-22 04:40:00|7360.9|7359.9|7359.4|7358.4|7361.4|7360.4|7358.4|7357.4|180
1637556300000|2021-11-22 04:45:00|7359.9|7358.9|7359.4|7358.4|7360.4|7359.4|7358.4|7357.4|213
1637556600000|2021-11-22 04:50:00|7359.9|7358.9|7357.4|7356.4|7360.4|7359.4|7357.4|7356.4|223
1637556900000|2021-11-22 04:55:00|7358.4|7357.4|7357.4|7356.4|7358.4|7357.4|7357.4|7356.4|308
1637557200000|2021-11-22 05:00:00|7356.4|7355.4|7352.4|7350.4|7356.4|7355.4|7351.4|7349.4|726
1637557500000|2021-11-22 05:05:00|7353.4|7351.4|7350.4|7348.4|7355.9|7353.9|7350.4|7348.4|1896
1637557800000|2021-11-22 05:10:00|7351.9|7349.9|7351.4|7349.4|7355.4|7353.4|7349.4|7347.4|1214
1637558100000|2021-11-22 05:15:00|7351.9|7349.9|7352.4|7350.4|7352.4|7350.4|7351.4|7349.4|264
1637558400000|2021-11-22 05:20:00|7352.9|7350.9|7351.4|7349.4|7354.4|7352.4|7351.4|7349.4|590
1637558700000|2021-11-22 05:25:00|7352.4|7350.4|7355.4|7353.4|7355.4|7353.4|7352.4|7350.4|408
1637559000000|2021-11-22 05:30:00|7356.4|7352.4|7357.3|7353.3|7357.9|7353.9|7356.1|7352.1|4
1637559300000|2021-11-22 05:35:00|7357.5|7353.5|7357.4|7353.4|7357.9|7353.9|7356.5|7352.5|0
1637559600000|2021-11-22 05:40:00|7357.7|7353.7|7357.4|7353.4|7358.1|7354.1|7357|7353|0
1637559900000|2021-11-22 05:45:00|7357.8|7353.8|7358.1|7354.1|7358.7|7354.7|7357.6|7353.6|0
1637560200000|2021-11-22 05:50:00|7358|7354|7358.4|7354.4|7358.4|7354.4|7358|7354|0
1637560500000|2021-11-22 05:55:00|7358.3|7354.3|7358.7|7354.7|7358.8|7354.8|7357.6|7353.6|0
1637560800000|2021-11-22 06:00:00|7358.3|7354.3|7357.2|7353.2|7359.1|7355.1|7357.2|7353.2|0
1637561100000|2021-11-22 06:05:00|7356.8|7352.8|7356.4|7352.4|7357.3|7353.3|7356.4|7352.4|0
1637561400000|2021-11-22 06:10:00|7354.4|7351.4|7356.9|7353.9|7357.4|7354.4|7354.4|7351.4|55
1637561700000|2021-11-22 06:15:00|7356.4|7353.4|7356.9|7353.9|7357.4|7354.4|7355.9|7352.9|44
1637562000000|2021-11-22 06:20:00|7357.4|7354.4|7357.9|7354.9|7358.9|7355.9|7356.9|7353.9|33
1637562300000|2021-11-22 06:25:00|7358.9|7355.9|7360.9|7357.9|7360.9|7357.9|7358.9|7355.9|33
1637562600000|2021-11-22 06:30:00|7360.4|7357.4|7358.9|7355.9|7360.9|7357.9|7357.9|7354.9|52
1637562900000|2021-11-22 06:35:00|7359.4|7356.4|7358.9|7355.9|7359.9|7356.9|7358.9|7355.9|20
1637563200000|2021-11-22 06:40:00|7359.4|7356.4|7358.9|7355.9|7359.4|7356.4|7358.9|7355.9|2
1637563500000|2021-11-22 06:45:00|7357.9|7354.9|7357.9|7354.9|7358.9|7355.9|7357.9|7354.9|11
1637563800000|2021-11-22 06:50:00|7357.4|7354.4|7357.9|7354.9|7357.9|7354.9|7356.9|7353.9|8
1637564100000|2021-11-22 06:55:00|7357.4|7354.4|7358.9|7355.9|7359.9|7356.9|7357.4|7354.4|80
1637564400000|2021-11-22 07:00:00|7358.4|7355.4|7358.9|7355.9|7360.9|7357.9|7357.9|7354.9|77
1637564700000|2021-11-22 07:05:00|7358.4|7355.4|7359.9|7356.9|7360.9|7357.9|7357.9|7354.9|81
1637565000000|2021-11-22 07:10:00|7358.9|7355.9|7360.9|7357.9|7360.9|7357.9|7358.4|7355.4|19
1637565300000|2021-11-22 07:15:00|7360.4|7357.4|7361.9|7358.9|7361.9|7358.9|7359.9|7356.9|12
1637565600000|2021-11-22 07:20:00|7361.4|7358.4|7360.9|7357.9|7361.9|7358.9|7360.4|7357.4|3
1637565900000|2021-11-22 07:25:00|7361.4|7358.4|7361.9|7358.9|7362.4|7359.4|7360.9|7357.9|39
1637566200000|2021-11-22 07:30:00|7362.4|7359.4|7363.9|7360.9|7363.9|7360.9|7361.9|7358.9|35
1637566500000|2021-11-22 07:35:00|7363.4|7360.4|7362.9|7359.9|7363.4|7360.4|7361.9|7358.9|11
1637566800000|2021-11-22 07:40:00|7362.4|7359.4|7361.9|7358.9|7362.9|7359.9|7360.9|7357.9|24
1637567100000|2021-11-22 07:45:00|7361.4|7358.4|7362.9|7359.9|7363.9|7360.9|7361.4|7358.4|61
1637567400000|2021-11-22 07:50:00|7362.4|7359.4|7363.9|7360.9|7363.9|7360.9|7362.4|7359.4|23
1637567700000|2021-11-22 07:55:00|7364.9|7361.9|7360.9|7357.9|7364.9|7361.9|7360.9|7357.9|44
1637568000000|2021-11-22 08:00:00|7361.9|7358.9|7362.9|7359.9|7363.9|7360.9|7359.9|7356.9|93
1637568300000|2021-11-22 08:05:00|7362.4|7359.4|7362.9|7359.9|7363.9|7360.9|7360.9|7357.9|80
1637568600000|2021-11-22 08:10:00|7363.9|7360.9|7362.9|7359.9|7364.9|7361.9|7361.9|7358.9|84
1637568900000|2021-11-22 08:15:00|7363.9|7360.9|7366.9|7363.9|7367.9|7364.9|7362.9|7359.9|63
1637569200000|2021-11-22 08:20:00|7366.4|7363.4|7366.9|7363.9|7367.9|7364.9|7364.9|7361.9|49
1637569500000|2021-11-22 08:25:00|7366.4|7363.4|7363.4|7360.4|7366.9|7363.9|7360.9|7357.9|56
1637569800000|2021-11-22 08:30:00|7362.9|7359.9|7365.9|7362.9|7365.9|7362.9|7362.9|7359.9|27
1637570100000|2021-11-22 08:35:00|7365.4|7362.4|7367.9|7364.9|7368.9|7365.9|7364.4|7361.4|38
1637570400000|2021-11-22 08:40:00|7368.4|7365.4|7367.9|7364.9|7368.9|7365.9|7366.4|7363.4|47
1637570700000|2021-11-22 08:45:00|7368.4|7365.4|7366.9|7363.9|7368.9|7365.9|7366.4|7363.4|13
1637571000000|2021-11-22 08:50:00|7366.4|7363.4|7365.4|7362.4|7366.4|7363.4|7363.9|7360.9|37
1637571300000|2021-11-22 08:55:00|7365.9|7362.9|7366.9|7363.9|7366.9|7363.9|7364.9|7361.9|35
1637571600000|2021-11-22 09:00:00|7366.4|7363.4|7366.4|7363.4|7367.9|7364.9|7363.9|7360.9|25
1637571900000|2021-11-22 09:05:00|7366.9|7363.9|7364.9|7361.9|7367.4|7364.4|7363.4|7360.4|30
1637572200000|2021-11-22 09:10:00|7365.4|7362.4|7363.9|7360.9|7366.9|7363.9|7363.4|7360.4|41
1637572500000|2021-11-22 09:15:00|7363.4|7360.4|7364.9|7361.9|7365.9|7362.9|7363.4|7360.4|16
1637572800000|2021-11-22 09:20:00|7364.4|7361.4|7364.9|7361.9|7365.9|7362.9|7363.9|7360.9|19
1637573100000|2021-11-22 09:25:00|7364.4|7361.4|7362.9|7359.9|7364.9|7361.9|7361.9|7358.9|50
1637573400000|2021-11-22 09:30:00|7363.9|7360.9|7361.9|7358.9|7364.4|7361.4|7361.9|7358.9|22
1637573700000|2021-11-22 09:35:00|7362.4|7359.4|7359.9|7356.9|7362.9|7359.9|7359.9|7356.9|14
1637574000000|2021-11-22 09:40:00|7359.4|7356.4|7358.9|7355.9|7360.9|7357.9|7358.9|7355.9|17
1637574300000|2021-11-22 09:45:00|7359.4|7356.4|7358.9|7355.9|7359.9|7356.9|7357.9|7354.9|16
1637574600000|2021-11-22 09:50:00|7358.4|7355.4|7358.9|7355.9|7359.9|7356.9|7357.9|7354.9|13
1637574900000|2021-11-22 09:55:00|7358.4|7355.4|7358.4|7355.4|7360.9|7357.9|7357.9|7354.9|20
1637575200000|2021-11-22 10:00:00|7357.9|7354.9|7359.4|7356.4|7359.9|7356.9|7357.9|7354.9|10
1637575500000|2021-11-22 10:05:00|7358.9|7355.9|7362.4|7359.4|7362.4|7359.4|7358.9|7355.9|21
1637575800000|2021-11-22 10:10:00|7362.9|7359.9|7359.9|7356.9|7362.9|7359.9|7359.9|7356.9|15
1637576100000|2021-11-22 10:15:00|7360.4|7357.4|7359.9|7356.9|7360.9|7357.9|7359.9|7356.9|17
1637576400000|2021-11-22 10:20:00|7359.4|7356.4|7359.4|7356.4|7359.4|7356.4|7358.4|7355.4|7
1637576700000|2021-11-22 10:25:00|7359.9|7356.9|7357.9|7354.9|7359.9|7356.9|7356.9|7353.9|28
1637577000000|2021-11-22 10:30:00|7358.9|7355.9|7357.9|7354.9|7358.9|7355.9|7357.9|7354.9|8
1637577300000|2021-11-22 10:35:00|7357.4|7354.4|7357.9|7354.9|7358.9|7355.9|7355.9|7352.9|8
1637577600000|2021-11-22 10:40:00|7358.4|7355.4|7357.9|7354.9|7358.9|7355.9|7356.9|7353.9|9
1637577900000|2021-11-22 10:45:00|7357.4|7354.4|7357.9|7354.9|7358.9|7355.9|7356.9|7353.9|9
1637578200000|2021-11-22 10:50:00|7357.4|7354.4|7357.4|7354.4|7357.4|7354.4|7355.9|7352.9|23
1637578500000|2021-11-22 10:55:00|7357.9|7354.9|7357.9|7354.9|7358.4|7355.4|7356.9|7353.9|11
1637578800000|2021-11-22 11:00:00|7358.4|7355.4|7358.9|7355.9|7358.9|7355.9|7357.9|7354.9|21
1637579100000|2021-11-22 11:05:00|7359.4|7356.4|7359.9|7356.9|7359.9|7356.9|7357.9|7354.9|7
1637579400000|2021-11-22 11:10:00|7359.4|7356.4|7358.9|7355.9|7359.9|7356.9|7357.9|7354.9|18
1637579700000|2021-11-22 11:15:00|7358.4|7355.4|7359.9|7356.9|7361.4|7358.4|7357.9|7354.9|45
1637580000000|2021-11-22 11:20:00|7359.4|7356.4|7358.9|7355.9|7360.4|7357.4|7357.9|7354.9|10
1637580300000|2021-11-22 11:25:00|7358.4|7355.4|7355.9|7352.9|7358.4|7355.4|7355.9|7352.9|34
1637580600000|2021-11-22 11:30:00|7356.9|7353.9|7358.9|7355.9|7358.9|7355.9|7356.9|7353.9|22
1637580900000|2021-11-22 11:35:00|7359.4|7356.4|7361.4|7358.4|7361.9|7358.9|7358.9|7355.9|20
1637581200000|2021-11-22 11:40:00|7360.9|7357.9|7359.4|7356.4|7361.9|7358.9|7358.9|7355.9|18
1637581500000|2021-11-22 11:45:00|7358.9|7355.9|7359.9|7356.9|7360.4|7357.4|7358.9|7355.9|7
1637581800000|2021-11-22 11:50:00|7359.4|7356.4|7351.4|7348.4|7359.9|7356.9|7348.9|7345.9|129
1637582100000|2021-11-22 11:55:00|7351.9|7348.9|7349.9|7346.9|7351.9|7348.9|7348.9|7345.9|20
1637582400000|2021-11-22 12:00:00|7350.4|7347.4|7347.9|7344.9|7350.9|7347.9|7347.9|7344.9|114
1637582700000|2021-11-22 12:05:00|7347.4|7344.4|7349.9|7346.9|7350.9|7347.9|7346.9|7343.9|67
1637583000000|2021-11-22 12:10:00|7349.4|7346.4|7347.9|7344.9|7350.4|7347.4|7347.9|7344.9|13
1637583300000|2021-11-22 12:15:00|7348.4|7345.4|7347.9|7344.9|7348.9|7345.9|7347.4|7344.4|21
1637583600000|2021-11-22 12:20:00|7347.4|7344.4|7343.9|7340.9|7348.9|7345.9|7343.4|7340.4|40
1637583900000|2021-11-22 12:25:00|7344.4|7341.4|7343.9|7340.9|7345.4|7342.4|7343.9|7340.9|7
1637584200000|2021-11-22 12:30:00|7344.4|7341.4|7346.9|7343.9|7348.4|7345.4|7343.9|7340.9|16
1637584500000|2021-11-22 12:35:00|7346.4|7343.4|7346.4|7343.4|7347.9|7344.9|7345.9|7342.9|15
1637584800000|2021-11-22 12:40:00|7346.9|7343.9|7345.9|7342.9|7346.9|7343.9|7344.9|7341.9|11
1637585100000|2021-11-22 12:45:00|7345.4|7342.4|7346.4|7343.4|7346.9|7343.9|7345.4|7342.4|17
1637585400000|2021-11-22 12:50:00|7345.9|7342.9|7345.9|7342.9|7346.9|7343.9|7345.9|7342.9|8
1637585700000|2021-11-22 12:55:00|7346.4|7343.4|7345.9|7342.9|7346.4|7343.4|7345.4|7342.4|84
1637586000000|2021-11-22 13:00:00|7345.4|7342.4|7345.9|7342.9|7345.9|7342.9|7345.4|7342.4|64
1637586300000|2021-11-22 13:05:00|7346.9|7343.9|7342.9|7339.9|7346.9|7343.9|7342.4|7339.4|62
1637586600000|2021-11-22 13:10:00|7342.4|7339.4|7336.9|7333.9|7342.9|7339.9|7336.9|7333.9|63
1637586900000|2021-11-22 13:15:00|7337.4|7334.4|7335.9|7332.9|7337.9|7334.9|7334.9|7331.9|82
1637587200000|2021-11-22 13:20:00|7335.4|7332.4|7335.4|7332.4|7335.9|7332.9|7333.9|7330.9|20
1637587500000|2021-11-22 13:25:00|7335.9|7332.9|7336.9|7333.9|7336.9|7333.9|7334.4|7331.4|28
1637587800000|2021-11-22 13:30:00|7336.4|7333.4|7339.9|7336.9|7340.9|7337.9|7335.9|7332.9|23
1637588100000|2021-11-22 13:35:00|7339.4|7336.4|7338.4|7335.4|7339.4|7336.4|7337.9|7334.9|9
1637588400000|2021-11-22 13:40:00|7337.9|7334.9|7335.9|7332.9|7337.9|7334.9|7335.9|7332.9|42
1637588700000|2021-11-22 13:45:00|7336.4|7333.4|7337.9|7334.9|7338.9|7335.9|7335.9|7332.9|41
1637589000000|2021-11-22 13:50:00|7337.4|7334.4|7338.9|7335.9|7338.9|7335.9|7336.9|7333.9|28
1637589300000|2021-11-22 13:55:00|7338.4|7335.4|7338.9|7335.9|7341.9|7338.9|7337.9|7334.9|56
1637589600000|2021-11-22 14:00:00|7339.9|7336.9|7348.4|7345.4|7348.9|7345.9|7339.9|7336.9|162
1637589900000|2021-11-22 14:05:00|7348.9|7345.9|7346.4|7343.4|7348.9|7345.9|7343.9|7340.9|39
1637590200000|2021-11-22 14:10:00|7345.9|7342.9|7345.9|7342.9|7347.9|7344.9|7344.9|7341.9|25
1637590500000|2021-11-22 14:15:00|7345.4|7342.4|7347.9|7344.9|7348.9|7345.9|7344.4|7341.4|59
1637590800000|2021-11-22 14:20:00|7347.4|7344.4|7346.9|7343.9|7349.9|7346.9|7346.9|7343.9|42
1637591100000|2021-11-22 14:25:00|7347.4|7344.4|7349.4|7346.4|7350.4|7347.4|7346.9|7343.9|31
1637591400000|2021-11-22 14:30:00|7348.9|7345.9|7348.9|7345.9|7350.9|7347.9|7345.9|7342.9|183
1637591700000|2021-11-22 14:35:00|7349.4|7346.4|7348.9|7345.9|7352.9|7349.9|7346.9|7343.9|129
1637592000000|2021-11-22 14:40:00|7348.4|7345.4|7353.4|7350.4|7353.9|7350.9|7347.9|7344.9|106
1637592300000|2021-11-22 14:45:00|7353.9|7350.9|7355.4|7352.4|7355.9|7352.9|7346.4|7343.4|80
1637592600000|2021-11-22 14:50:00|7355.9|7352.9|7358.9|7355.9|7360.9|7357.9|7352.9|7349.9|135
1637592900000|2021-11-22 14:55:00|7359.4|7356.4|7361.4|7358.4|7361.9|7358.9|7358.4|7355.4|80
1637593200000|2021-11-22 15:00:00|7361.9|7358.9|7365.4|7362.4|7367.9|7364.9|7361.4|7358.4|55
1637593500000|2021-11-22 15:05:00|7365.9|7362.9|7366.4|7363.4|7366.9|7363.9|7363.9|7360.9|73
1637593800000|2021-11-22 15:10:00|7366.9|7363.9|7368.9|7365.9|7368.9|7365.9|7364.9|7361.9|58
1637594100000|2021-11-22 15:15:00|7368.4|7365.4|7368.9|7365.9|7370.9|7367.9|7367.9|7364.9|144
1637594400000|2021-11-22 15:20:00|7369.4|7366.4|7371.9|7368.9|7371.9|7368.9|7368.9|7365.9|87
1637594700000|2021-11-22 15:25:00|7371.4|7368.4|7366.9|7363.9|7371.9|7368.9|7366.9|7363.9|77
1637595000000|2021-11-22 15:30:00|7367.4|7364.4|7371.9|7368.9|7372.9|7369.9|7367.4|7364.4|64
1637595300000|2021-11-22 15:35:00|7372.4|7369.4|7373.9|7370.9|7374.9|7371.9|7370.9|7367.9|100
1637595600000|2021-11-22 15:40:00|7373.4|7370.4|7374.9|7371.9|7375.9|7372.9|7372.9|7369.9|87
1637595900000|2021-11-22 15:45:00|7374.4|7371.4|7373.4|7370.4|7374.9|7371.9|7371.9|7368.9|97
1637596200000|2021-11-22 15:50:00|7373.9|7370.9|7370.9|7367.9|7373.9|7370.9|7370.9|7367.9|69
1637596500000|2021-11-22 15:55:00|7370.4|7367.4|7369.9|7366.9|7370.9|7367.9|7369.4|7366.4|39
1637596800000|2021-11-22 16:00:00|7370.9|7367.9|7369.9|7366.9|7371.9|7368.9|7368.9|7365.9|91
1637597100000|2021-11-22 16:05:00|7370.4|7367.4|7368.4|7365.4|7370.9|7367.9|7367.9|7364.9|119
1637597400000|2021-11-22 16:10:00|7368.9|7365.9|7370.9|7367.9|7370.9|7367.9|7367.9|7364.9|217
1637597700000|2021-11-22 16:15:00|7370.4|7367.4|7370.9|7367.9|7372.9|7369.9|7369.9|7366.9|189
1637598000000|2021-11-22 16:20:00|7370.4|7367.4|7374.9|7371.9|7375.9|7372.9|7370.4|7367.4|221
1637598300000|2021-11-22 16:25:00|7374.4|7371.4|7371.9|7368.9|7374.9|7371.9|7370.4|7367.4|159
1637598600000|2021-11-22 16:30:00|7371.4|7368.4|7372.9|7369.9|7374.9|7371.9|7370.9|7367.9|115
1637598900000|2021-11-22 16:35:00|7372.4|7369.4|7372.9|7369.9|7374.9|7371.9|7372.4|7369.4|46
1637599200000|2021-11-22 16:40:00|7372.4|7369.4|7368.9|7365.9|7372.9|7369.9|7368.4|7365.4|61
1637599500000|2021-11-22 16:45:00|7368.4|7365.4|7366.9|7363.9|7369.9|7366.9|7365.9|7362.9|100
1637599800000|2021-11-22 16:50:00|7367.4|7364.4|7356.9|7353.9|7367.9|7364.9|7356.9|7353.9|84
1637600100000|2021-11-22 16:55:00|7357.4|7354.4|7353.9|7350.9|7357.9|7354.9|7347.9|7344.9|90
1637600400000|2021-11-22 17:00:00|7353.4|7350.4|7355.9|7352.9|7357.4|7354.4|7350.9|7347.9|84
1637600700000|2021-11-22 17:05:00|7355.4|7352.4|7354.9|7351.9|7357.4|7354.4|7353.9|7350.9|60
1637601000000|2021-11-22 17:10:00|7355.4|7352.4|7356.9|7353.9|7359.4|7356.4|7354.9|7351.9|36
1637601300000|2021-11-22 17:15:00|7357.4|7354.4|7356.9|7353.9|7359.9|7356.9|7355.9|7352.9|20
1637601600000|2021-11-22 17:20:00|7356.4|7353.4|7353.9|7350.9|7357.9|7354.9|7352.9|7349.9|34
1637601900000|2021-11-22 17:25:00|7354.4|7351.4|7358.9|7355.9|7360.4|7357.4|7353.9|7350.9|41
1637602200000|2021-11-22 17:30:00|7359.4|7356.4|7362.9|7359.9|7362.9|7359.9|7358.9|7355.9|18
1637602500000|2021-11-22 17:35:00|7362.4|7359.4|7364.9|7361.9|7365.4|7362.4|7360.9|7357.9|6
1637602800000|2021-11-22 17:40:00|7365.4|7362.4|7366.9|7363.9|7367.9|7364.9|7364.9|7361.9|18
1637603100000|2021-11-22 17:45:00|7366.4|7363.4|7365.9|7362.9|7367.9|7364.9|7365.9|7362.9|7
1637603400000|2021-11-22 17:50:00|7366.4|7363.4|7362.9|7359.9|7366.4|7363.4|7362.4|7359.4|27
1637603700000|2021-11-22 17:55:00|7363.4|7360.4|7363.9|7360.9|7365.9|7362.9|7361.9|7358.9|14
1637604000000|2021-11-22 18:00:00|7364.4|7361.4|7361.9|7358.9|7364.4|7361.4|7360.9|7357.9|34
1637604300000|2021-11-22 18:05:00|7362.4|7359.4|7360.9|7357.9|7363.9|7360.9|7360.9|7357.9|18
1637604600000|2021-11-22 18:10:00|7360.4|7357.4|7363.9|7360.9|7364.4|7361.4|7360.4|7357.4|50
1637604900000|2021-11-22 18:15:00|7364.4|7361.4|7365.4|7362.4|7365.9|7362.9|7362.4|7359.4|20
1637605200000|2021-11-22 18:20:00|7364.9|7361.9|7363.9|7360.9|7365.9|7362.9|7363.9|7360.9|23
1637605500000|2021-11-22 18:25:00|7363.4|7360.4|7362.9|7359.9|7363.9|7360.9|7360.9|7357.9|39
1637605800000|2021-11-22 18:30:00|7363.9|7360.9|7362.4|7359.4|7365.9|7362.9|7362.4|7359.4|22
1637606100000|2021-11-22 18:35:00|7362.9|7359.9|7361.4|7358.4|7363.9|7360.9|7360.9|7357.9|22
1637606400000|2021-11-22 18:40:00|7360.9|7357.9|7361.9|7358.9|7361.9|7358.9|7358.9|7355.9|23
1637606700000|2021-11-22 18:45:00|7361.4|7358.4|7359.9|7356.9|7361.9|7358.9|7359.9|7356.9|23
1637607000000|2021-11-22 18:50:00|7359.4|7356.4|7359.9|7356.9|7361.9|7358.9|7358.9|7355.9|21
1637607300000|2021-11-22 18:55:00|7360.9|7357.9|7358.9|7355.9|7360.9|7357.9|7358.9|7355.9|27
1637607600000|2021-11-22 19:00:00|7358.4|7355.4|7363.9|7360.9|7364.9|7361.9|7358.4|7355.4|22
1637607900000|2021-11-22 19:05:00|7364.4|7361.4|7362.9|7359.9|7364.9|7361.9|7362.9|7359.9|9
1637608200000|2021-11-22 19:10:00|7362.4|7359.4|7363.9|7360.9|7364.4|7361.4|7361.9|7358.9|2
1637608500000|2021-11-22 19:15:00|7364.4|7361.4|7362.9|7359.9|7364.4|7361.4|7362.9|7359.9|11
1637608800000|2021-11-22 19:20:00|7363.4|7360.4|7363.4|7360.4|7363.9|7360.9|7361.9|7358.9|9
1637609100000|2021-11-22 19:25:00|7362.9|7359.9|7362.9|7359.9|7362.9|7359.9|7361.9|7358.9|9
1637609400000|2021-11-22 19:30:00|7362.4|7359.4|7365.9|7362.9|7367.9|7364.9|7362.4|7359.4|36
1637609700000|2021-11-22 19:35:00|7366.4|7363.4|7366.9|7363.9|7367.9|7364.9|7365.9|7362.9|19
1637610000000|2021-11-22 19:40:00|7366.4|7363.4|7369.4|7366.4|7370.9|7367.9|7364.9|7361.9|71
1637610300000|2021-11-22 19:45:00|7369.9|7366.9|7372.9|7369.9|7372.9|7369.9|7369.4|7366.4|17
1637610600000|2021-11-22 19:50:00|7372.4|7369.4|7374.9|7371.9|7374.9|7371.9|7371.9|7368.9|14
1637610900000|2021-11-22 19:55:00|7375.4|7372.4|7373.9|7370.9|7375.4|7372.4|7372.9|7369.9|25
1637611200000|2021-11-22 20:00:00|7374.4|7371.4|7376.9|7373.9|7377.9|7374.9|7372.4|7369.4|22
1637611500000|2021-11-22 20:05:00|7376.4|7373.4|7377.9|7374.9|7378.9|7375.9|7376.4|7373.4|34
1637611800000|2021-11-22 20:10:00|7378.4|7375.4|7376.9|7373.9|7380.9|7377.9|7376.9|7373.9|41
1637612100000|2021-11-22 20:15:00|7376.4|7373.4|7373.9|7370.9|7376.9|7373.9|7372.9|7369.9|40
1637612400000|2021-11-22 20:20:00|7374.4|7371.4|7371.9|7368.9|7375.4|7372.4|7371.4|7368.4|38
1637612700000|2021-11-22 20:25:00|7372.4|7369.4|7368.9|7365.9|7372.9|7369.9|7368.4|7365.4|28
1637613000000|2021-11-22 20:30:00|7368.4|7365.4|7368.4|7365.4|7370.9|7367.9|7368.4|7365.4|74
1637613300000|2021-11-22 20:35:00|7368.9|7365.9|7365.4|7362.4|7370.9|7367.9|7364.9|7361.9|28
1637613600000|2021-11-22 20:40:00|7364.9|7361.9|7359.4|7356.4|7364.9|7361.9|7358.9|7355.9|50
1637613900000|2021-11-22 20:45:00|7358.9|7355.9|7354.9|7351.9|7360.9|7357.9|7353.9|7350.9|46
1637614200000|2021-11-22 20:50:00|7354.4|7351.4|7346.9|7343.9|7354.4|7351.4|7346.4|7343.4|104
1637614500000|2021-11-22 20:55:00|7346.4|7343.4|7344.9|7341.9|7347.4|7344.4|7342.9|7339.9|286
1637614800000|2021-11-22 21:00:00|7347.4|7343.4|7347.8|7343.8|7349.2|7345.2|7339.9|7335.9|0
1637615100000|2021-11-22 21:05:00|7347.4|7343.4|7348.7|7344.7|7349.8|7345.8|7346.3|7342.3|0
1637615400000|2021-11-22 21:10:00|7349.1|7345.1|7355.7|7351.7|7356.1|7352.1|7348.3|7344.3|0
1637615700000|2021-11-22 21:15:00|7355.3|7351.3|7352.4|7348.4|7355.3|7351.3|7350.4|7346.4|0
1637616000000|2021-11-22 21:20:00|7352.8|7348.8|7352.3|7348.3|7354.4|7350.4|7351.9|7347.9|0
1637616300000|2021-11-22 21:25:00|7352.7|7348.7|7349|7345|7353.5|7349.5|7349|7345|0
1637616600000|2021-11-22 21:30:00|7348.6|7344.6|7347.4|7343.4|7350.9|7346.9|7346.7|7342.7|0
1637616900000|2021-11-22 21:35:00|7347.8|7343.8|7347.4|7343.4|7348.2|7344.2|7344.6|7340.6|0
1637617200000|2021-11-22 21:40:00|7347|7343|7349.8|7345.8|7350.2|7346.2|7347|7343|0
1637617500000|2021-11-22 21:45:00|7350.2|7346.2|7348.3|7344.3|7350.7|7346.7|7347.1|7343.1|0
1637617800000|2021-11-22 21:50:00|7348.6|7344.6|7345.9|7341.9|7349.4|7345.4|7341.5|7337.5|0
1637618100000|2021-11-22 21:55:00|7346.3|7342.3|7346.4|7342.4|7347.4|7343.4|7344.8|7340.8|0
1637618400000|2021-11-22 22:00:00|7346.5|7342.5|7346.7|7342.7|7347.3|7343.3|7346.1|7342.1|0
1637618700000|2021-11-22 22:05:00|7347|7343|7346.2|7342.2|7347|7343|7346.2|7342.2|0
1637619000000|2021-11-22 22:10:00|7346.1|7342.1|7346.2|7342.2|7346.2|7342.2|7346.1|7342.1|0
1637619300000|2021-11-22 22:15:00|7346.3|7342.3|7344.7|7340.7|7346.3|7342.3|7344.6|7340.6|0
1637619600000|2021-11-22 22:20:00|7344.8|7340.8|7345|7341|7345.2|7341.2|7344.8|7340.8|0
1637619900000|2021-11-22 22:25:00|7345.1|7341.1|7344.9|7340.9|7345.3|7341.3|7344.9|7340.9|0
1637620200000|2021-11-22 22:30:00|7344.8|7340.8|7345.1|7341.1|7345.2|7341.2|7344.8|7340.8|0
1637620500000|2021-11-22 22:35:00|7345.3|7341.3|7345.4|7341.4|7345.4|7341.4|7345|7341|0
1637620800000|2021-11-22 22:40:00|7345.3|7341.3|7351.3|7347.3|7352.3|7348.3|7345.3|7341.3|0
1637621100000|2021-11-22 22:45:00|7350.9|7346.9|7353.5|7349.5|7353.5|7349.5|7350.9|7346.9|0
1637621400000|2021-11-22 22:50:00|7344.9|7342.9|7356.4|7354.4|7363.4|7361.4|7344.9|7342.9|310
1637621700000|2021-11-22 22:55:00|7355.9|7353.9|7349.9|7347.9|7355.9|7353.9|7347.4|7345.4|160
1637622000000|2021-11-22 23:00:00|7350.4|7348.4|7365.4|7364.4|7366.9|7365.9|7344.9|7343.9|635
1637622300000|2021-11-22 23:05:00|7365.9|7364.9|7383.9|7382.9|7387.4|7386.4|7364.4|7363.4|499
1637622600000|2021-11-22 23:10:00|7384.4|7383.4|7378.4|7377.4|7387.9|7386.9|7373.4|7372.4|513
1637622900000|2021-11-22 23:15:00|7378.9|7377.9|7382.9|7381.9|7390.9|7389.9|7378.9|7377.9|392
1637623200000|2021-11-22 23:20:00|7383.4|7382.4|7383.9|7382.9|7387.9|7386.9|7377.9|7376.9|278
1637623500000|2021-11-22 23:25:00|7384.4|7383.4|7380.9|7379.9|7384.4|7383.4|7379.9|7378.9|193
1637623800000|2021-11-22 23:30:00|7379.9|7378.9|7365.4|7364.4|7381.9|7380.9|7362.9|7361.9|435
1637624100000|2021-11-22 23:35:00|7365.9|7364.9|7367.9|7366.9|7370.9|7369.9|7362.9|7361.9|226
1637624400000|2021-11-22 23:40:00|7366.9|7365.9|7367.4|7366.4|7371.9|7370.9|7365.9|7364.9|222
1637624700000|2021-11-22 23:45:00|7367.9|7366.9|7368.9|7367.9|7372.9|7371.9|7367.9|7366.9|251
1637625000000|2021-11-22 23:50:00|7369.4|7368.4|7373.9|7372.9|7375.9|7374.9|7365.9|7364.9|255
1637625300000|2021-11-22 23:55:00|7373.4|7372.4|7374.4|7373.4|7375.9|7374.9|7369.9|7368.9|144
1637625600000|2021-11-23 00:00:00|7373.9|7372.9|7372.9|7371.9|7378.9|7377.9|7370.9|7369.9|228
1637625900000|2021-11-23 00:05:00|7372.4|7371.4|7385.9|7384.9|7386.4|7385.4|7370.9|7369.9|224
1637626200000|2021-11-23 00:10:00|7384.9|7383.9|7393.9|7392.9|7393.9|7392.9|7383.9|7382.9|290
1637626500000|2021-11-23 00:15:00|7393.4|7392.4|7393.9|7392.9|7399.4|7398.4|7389.9|7388.9|590
1637626800000|2021-11-23 00:20:00|7394.9|7393.9|7397.9|7396.9|7397.9|7396.9|7392.9|7391.9|279
1637627100000|2021-11-23 00:25:00|7398.9|7397.9|7406.9|7405.9|7407.9|7406.9|7398.9|7397.9|431
1637627400000|2021-11-23 00:30:00|7407.9|7406.9|7404.9|7403.9|7409.9|7408.9|7403.9|7402.9|440
1637627700000|2021-11-23 00:35:00|7405.4|7404.4|7400.9|7399.9|7405.9|7404.9|7399.9|7398.9|249
1637628000000|2021-11-23 00:40:00|7400.4|7399.4|7401.9|7400.9|7401.9|7400.9|7397.9|7396.9|176
1637628300000|2021-11-23 00:45:00|7401.4|7400.4|7400.9|7399.9|7401.9|7400.9|7396.9|7395.9|189
1637628600000|2021-11-23 00:50:00|7401.4|7400.4|7401.9|7400.9|7402.9|7401.9|7400.9|7399.9|105
1637628900000|2021-11-23 00:55:00|7402.4|7401.4|7402.9|7401.9|7404.9|7403.9|7401.9|7400.9|129
1637629200000|2021-11-23 01:00:00|7403.9|7402.9|7399.9|7398.9|7405.9|7404.9|7399.9|7398.9|342
1637629500000|2021-11-23 01:05:00|7399.4|7398.4|7401.9|7400.9|7402.9|7401.9|7398.9|7397.9|430
1637629800000|2021-11-23 01:10:00|7402.4|7401.4|7400.9|7399.9|7403.9|7402.9|7399.9|7398.9|481
1637630100000|2021-11-23 01:15:00|7399.9|7398.9|7396.9|7395.9|7400.9|7399.9|7395.9|7394.9|342
1637630400000|2021-11-23 01:20:00|7397.4|7396.4|7390.9|7389.9|7397.4|7396.4|7389.9|7388.9|270
1637630700000|2021-11-23 01:25:00|7391.9|7390.9|7394.9|7393.9|7396.9|7395.9|7390.9|7389.9|200
1637631000000|2021-11-23 01:30:00|7394.4|7393.4|7396.9|7395.9|7400.9|7399.9|7393.9|7392.9|240
1637631300000|2021-11-23 01:35:00|7396.4|7395.4|7395.9|7394.9|7397.9|7396.9|7393.9|7392.9|92
1637631600000|2021-11-23 01:40:00|7396.4|7395.4|7393.9|7392.9|7396.9|7395.9|7392.9|7391.9|144
1637631900000|2021-11-23 01:45:00|7393.4|7392.4|7393.9|7392.9|7395.9|7394.9|7389.9|7388.9|300
1637632200000|2021-11-23 01:50:00|7394.9|7393.9|7395.9|7394.9|7396.9|7395.9|7394.4|7393.4|116
1637632500000|2021-11-23 01:55:00|7396.9|7395.9|7393.9|7392.9|7396.9|7395.9|7392.9|7391.9|155
1637632800000|2021-11-23 02:00:00|7394.4|7393.4|7390.9|7389.9|7394.4|7393.4|7390.9|7389.9|221
1637633100000|2021-11-23 02:05:00|7390.4|7389.4|7397.9|7396.9|7397.9|7396.9|7390.4|7389.4|232
1637633400000|2021-11-23 02:10:00|7397.4|7396.4|7399.9|7398.9|7402.9|7401.9|7395.9|7394.9|209
1637633700000|2021-11-23 02:15:00|7399.4|7398.4|7396.9|7395.9|7400.9|7399.9|7396.9|7395.9|229
1637634000000|2021-11-23 02:20:00|7397.4|7396.4|7392.9|7391.9|7397.9|7396.9|7391.9|7390.9|195
1637634300000|2021-11-23 02:25:00|7392.4|7391.4|7392.4|7391.4|7394.9|7393.9|7389.4|7388.4|259
1637634600000|2021-11-23 02:30:00|7391.9|7390.9|7388.9|7387.9|7392.9|7391.9|7388.9|7387.9|299
1637634900000|2021-11-23 02:35:00|7389.9|7388.9|7390.9|7389.9|7392.9|7391.9|7389.9|7388.9|131
1637635200000|2021-11-23 02:40:00|7391.9|7390.9|7390.9|7389.9|7392.9|7391.9|7390.9|7389.9|125
1637635500000|2021-11-23 02:45:00|7391.4|7390.4|7392.9|7391.9|7392.9|7391.9|7390.9|7389.9|85
1637635800000|2021-11-23 02:50:00|7393.4|7392.4|7396.9|7395.9|7396.9|7395.9|7392.9|7391.9|127
1637636100000|2021-11-23 02:55:00|7396.4|7395.4|7403.9|7402.9|7404.9|7403.9|7395.9|7394.9|208
1637636400000|2021-11-23 03:00:00|7404.4|7403.4|7402.9|7401.9|7404.9|7403.9|7400.9|7399.9|145
1637636700000|2021-11-23 03:05:00|7402.4|7401.4|7402.9|7401.9|7403.9|7402.9|7398.9|7397.9|194
1637637000000|2021-11-23 03:10:00|7403.4|7402.4|7403.9|7402.9|7404.4|7403.4|7401.4|7400.4|198
1637637300000|2021-11-23 03:15:00|7404.4|7403.4|7401.9|7400.9|7405.9|7404.9|7400.9|7399.9|217
1637637600000|2021-11-23 03:20:00|7400.9|7399.9|7404.9|7403.9|7404.9|7403.9|7400.9|7399.9|110
1637637900000|2021-11-23 03:25:00|7404.4|7403.4|7405.9|7404.9|7405.9|7404.9|7403.9|7402.9|127
1637638200000|2021-11-23 03:30:00|7405.4|7404.4|7405.9|7404.9|7405.9|7404.9|7403.9|7402.9|126
1637638500000|2021-11-23 03:35:00|7405.4|7404.4|7413.9|7412.9|7413.9|7412.9|7404.9|7403.9|287
1637638800000|2021-11-23 03:40:00|7412.9|7411.9|7407.9|7406.9|7413.9|7412.9|7406.9|7405.9|321
1637639100000|2021-11-23 03:45:00|7406.9|7405.9|7405.9|7404.9|7406.9|7405.9|7403.9|7402.9|128
1637639400000|2021-11-23 03:50:00|7405.4|7404.4|7406.9|7405.9|7406.9|7405.9|7403.9|7402.9|104
1637639700000|2021-11-23 03:55:00|7407.4|7406.4|7407.9|7406.9|7408.9|7407.9|7406.9|7405.9|141
1637640000000|2021-11-23 04:00:00|7408.9|7407.9|7409.9|7408.9|7410.9|7409.9|7407.9|7406.9|263
1637640300000|2021-11-23 04:05:00|7410.9|7409.9|7412.9|7411.9|7412.9|7411.9|7408.9|7407.9|215
1637640600000|2021-11-23 04:10:00|7413.4|7412.4|7415.9|7414.9|7417.9|7416.9|7413.4|7412.4|395
1637640900000|2021-11-23 04:15:00|7415.4|7414.4|7413.9|7412.9|7415.9|7414.9|7413.4|7412.4|268
1637641200000|2021-11-23 04:20:00|7414.9|7413.9|7412.9|7411.9|7414.9|7413.9|7412.9|7411.9|201
1637641500000|2021-11-23 04:25:00|7412.4|7411.4|7411.9|7410.9|7413.9|7412.9|7411.9|7410.9|182
1637641800000|2021-11-23 04:30:00|7411.4|7410.4|7410.9|7409.9|7412.9|7411.9|7410.9|7409.9|342
1637642100000|2021-11-23 04:35:00|7411.9|7410.9|7410.9|7409.9|7412.9|7411.9|7410.9|7409.9|236
1637642400000|2021-11-23 04:40:00|7411.4|7410.4|7411.9|7410.9|7413.9|7412.9|7411.4|7410.4|416
1637642700000|2021-11-23 04:45:00|7410.9|7409.9|7411.9|7410.9|7413.4|7412.4|7410.9|7409.9|375
1637643000000|2021-11-23 04:50:00|7412.9|7411.9|7411.9|7410.9|7412.9|7411.9|7411.9|7410.9|416
1637643300000|2021-11-23 04:55:00|7411.4|7410.4|7407.9|7406.9|7411.9|7410.9|7406.9|7405.9|774
1637643600000|2021-11-23 05:00:00|7408.3|7406.3|7407.3|7405.3|7408.3|7406.3|7405.3|7403.3|777
1637643900000|2021-11-23 05:05:00|7406.8|7404.8|7410.3|7408.3|7411.3|7409.3|7406.3|7404.3|1714
1637644200000|2021-11-23 05:10:00|7409.3|7407.3|7405.3|7403.3|7411.3|7409.3|7404.3|7402.3|1120
1637644500000|2021-11-23 05:15:00|7404.8|7402.8|7407.3|7405.3|7407.3|7405.3|7403.3|7401.3|378
1637644800000|2021-11-23 05:20:00|7406.8|7404.8|7411.3|7409.3|7411.8|7409.8|7406.8|7404.8|725
1637645100000|2021-11-23 05:25:00|7410.8|7408.8|7410.3|7408.3|7411.3|7409.3|7410.3|7408.3|283
1637645400000|2021-11-23 05:30:00|7412.7|7408.7|7411.4|7407.4|7412.7|7408.7|7410.2|7406.2|4
1637645700000|2021-11-23 05:35:00|7411.5|7407.5|7409.6|7405.6|7411.6|7407.6|7408|7404|0
1637646000000|2021-11-23 05:40:00|7409.9|7405.9|7401.6|7397.6|7410.3|7406.3|7400.2|7396.2|0
1637646300000|2021-11-23 05:45:00|7401.2|7397.2|7404|7400|7404.8|7400.8|7400.6|7396.6|0
1637646600000|2021-11-23 05:50:00|7403.8|7399.8|7401.9|7397.9|7404|7400|7400.9|7396.9|0
1637646900000|2021-11-23 05:55:00|7402|7398|7406.3|7402.3|7406.6|7402.6|7402|7398|0
1637647200000|2021-11-23 06:00:00|7406.4|7402.4|7408.9|7404.9|7409.8|7405.8|7405.8|7401.8|0
1637647500000|2021-11-23 06:05:00|7409.3|7405.3|7409.7|7405.7|7411.3|7407.3|7409.3|7405.3|0
1637647800000|2021-11-23 06:10:00|7405.8|7402.8|7409.8|7406.8|7410.8|7407.8|7405.8|7402.8|159
1637648100000|2021-11-23 06:15:00|7409.3|7406.3|7408.3|7405.3|7409.8|7406.8|7407.8|7404.8|109
1637648400000|2021-11-23 06:20:00|7407.8|7404.8|7404.8|7401.8|7407.8|7404.8|7404.8|7401.8|53
1637648700000|2021-11-23 06:25:00|7405.8|7402.8|7404.3|7401.3|7405.8|7402.8|7403.3|7400.3|127
1637649000000|2021-11-23 06:30:00|7403.8|7400.8|7404.8|7401.8|7406.8|7403.8|7403.3|7400.3|80
1637649300000|2021-11-23 06:35:00|7404.3|7401.3|7403.3|7400.3|7404.8|7401.8|7402.8|7399.8|45
1637649600000|2021-11-23 06:40:00|7402.8|7399.8|7404.8|7401.8|7405.8|7402.8|7402.8|7399.8|48
1637649900000|2021-11-23 06:45:00|7405.8|7402.8|7403.8|7400.8|7405.8|7402.8|7403.3|7400.3|28
1637650200000|2021-11-23 06:50:00|7403.3|7400.3|7402.8|7399.8|7403.8|7400.8|7402.8|7399.8|20
1637650500000|2021-11-23 06:55:00|7403.3|7400.3|7403.8|7400.8|7405.8|7402.8|7402.8|7399.8|99
1637650800000|2021-11-23 07:00:00|7403.3|7400.3|7402.8|7399.8|7405.8|7402.8|7400.8|7397.8|79
1637651100000|2021-11-23 07:05:00|7402.3|7399.3|7392.3|7389.3|7402.3|7399.3|7392.3|7389.3|181
1637651400000|2021-11-23 07:10:00|7391.8|7388.8|7388.3|7385.3|7393.8|7390.8|7388.3|7385.3|84
1637651700000|2021-11-23 07:15:00|7388.8|7385.8|7389.8|7386.8|7390.8|7387.8|7387.3|7384.3|62
1637652000000|2021-11-23 07:20:00|7389.3|7386.3|7390.3|7387.3|7393.3|7390.3|7387.8|7384.8|87
1637652300000|2021-11-23 07:25:00|7389.8|7386.8|7387.8|7384.8|7390.8|7387.8|7387.8|7384.8|54
1637652600000|2021-11-23 07:30:00|7387.3|7384.3|7386.8|7383.8|7387.8|7384.8|7386.3|7383.3|24
1637652900000|2021-11-23 07:35:00|7386.3|7383.3|7379.8|7376.8|7386.8|7383.8|7375.8|7372.8|339
1637653200000|2021-11-23 07:40:00|7379.3|7376.3|7385.3|7382.3|7385.8|7382.8|7379.3|7376.3|112
1637653500000|2021-11-23 07:45:00|7384.8|7381.8|7384.8|7381.8|7385.3|7382.3|7381.8|7378.8|52
1637653800000|2021-11-23 07:50:00|7383.8|7380.8|7389.8|7386.8|7390.8|7387.8|7383.8|7380.8|68
1637654100000|2021-11-23 07:55:00|7390.8|7387.8|7386.8|7383.8|7393.8|7390.8|7386.8|7383.8|65
1637654400000|2021-11-23 08:00:00|7387.3|7384.3|7385.8|7382.8|7394.8|7391.8|7384.8|7381.8|267
1637654700000|2021-11-23 08:05:00|7386.3|7383.3|7383.3|7380.3|7386.8|7383.8|7378.8|7375.8|224
1637655000000|2021-11-23 08:10:00|7382.8|7379.8|7377.8|7374.8|7385.8|7382.8|7375.8|7372.8|109
1637655300000|2021-11-23 08:15:00|7378.3|7375.3|7377.8|7374.8|7381.8|7378.8|7376.8|7373.8|115
1637655600000|2021-11-23 08:20:00|7377.3|7374.3|7370.8|7367.8|7379.3|7376.3|7368.8|7365.8|284
1637655900000|2021-11-23 08:25:00|7371.3|7368.3|7367.8|7364.8|7371.8|7368.8|7366.8|7363.8|134
1637656200000|2021-11-23 08:30:00|7368.3|7365.3|7367.8|7364.8|7368.3|7365.3|7360.8|7357.8|207
1637656500000|2021-11-23 08:35:00|7368.8|7365.8|7371.8|7368.8|7371.8|7368.8|7367.3|7364.3|100
1637656800000|2021-11-23 08:40:00|7371.3|7368.3|7370.8|7367.8|7371.3|7368.3|7367.8|7364.8|67
1637657100000|2021-11-23 08:45:00|7369.8|7366.8|7366.8|7363.8|7372.8|7369.8|7366.8|7363.8|89
1637657400000|2021-11-23 08:50:00|7367.8|7364.8|7378.8|7375.8|7379.3|7376.3|7367.8|7364.8|169
1637657700000|2021-11-23 08:55:00|7379.3|7376.3|7378.8|7375.8|7379.3|7376.3|7375.3|7372.3|109
1637658000000|2021-11-23 09:00:00|7379.3|7376.3|7374.8|7371.8|7379.8|7376.8|7373.8|7370.8|111
1637658300000|2021-11-23 09:05:00|7375.3|7372.3|7371.8|7368.8|7376.8|7373.8|7370.8|7367.8|71
1637658600000|2021-11-23 09:10:00|7371.3|7368.3|7373.8|7370.8|7373.8|7370.8|7369.8|7366.8|42
1637658900000|2021-11-23 09:15:00|7373.3|7370.3|7375.8|7372.8|7378.3|7375.3|7370.3|7367.3|57
1637659200000|2021-11-23 09:20:00|7376.8|7373.8|7384.8|7381.8|7384.8|7381.8|7376.8|7373.8|111
1637659500000|2021-11-23 09:25:00|7384.3|7381.3|7382.8|7379.8|7384.8|7381.8|7381.8|7378.8|79
1637659800000|2021-11-23 09:30:00|7383.3|7380.3|7383.8|7380.8|7385.8|7382.8|7381.8|7378.8|102
1637660100000|2021-11-23 09:35:00|7384.8|7381.8|7386.3|7383.3|7387.8|7384.8|7381.3|7378.3|58
1637660400000|2021-11-23 09:40:00|7385.8|7382.8|7385.8|7382.8|7388.8|7385.8|7385.3|7382.3|47
1637660700000|2021-11-23 09:45:00|7386.3|7383.3|7386.8|7383.8|7390.3|7387.3|7382.8|7379.8|96
1637661000000|2021-11-23 09:50:00|7387.3|7384.3|7384.8|7381.8|7388.3|7385.3|7383.8|7380.8|32
1637661300000|2021-11-23 09:55:00|7385.8|7382.8|7386.8|7383.8|7387.8|7384.8|7383.8|7380.8|39
1637661600000|2021-11-23 10:00:00|7387.3|7384.3|7388.8|7385.8|7389.3|7386.3|7386.8|7383.8|42
1637661900000|2021-11-23 10:05:00|7389.3|7386.3|7387.3|7384.3|7390.8|7387.8|7386.8|7383.8|49
1637662200000|2021-11-23 10:10:00|7387.8|7384.8|7391.3|7388.3|7391.8|7388.8|7386.8|7383.8|87
1637662500000|2021-11-23 10:15:00|7391.8|7388.8|7391.8|7388.8|7394.3|7391.3|7390.8|7387.8|75
1637662800000|2021-11-23 10:20:00|7392.3|7389.3|7392.8|7389.8|7394.3|7391.3|7390.8|7387.8|58
1637663100000|2021-11-23 10:25:00|7393.3|7390.3|7392.3|7389.3|7393.8|7390.8|7391.8|7388.8|44
1637663400000|2021-11-23 10:30:00|7391.8|7388.8|7389.8|7386.8|7392.3|7389.3|7388.8|7385.8|30
1637663700000|2021-11-23 10:35:00|7390.3|7387.3|7392.8|7389.8|7393.3|7390.3|7390.3|7387.3|26
1637664000000|2021-11-23 10:40:00|7392.3|7389.3|7396.3|7393.3|7398.3|7395.3|7392.3|7389.3|60
1637664300000|2021-11-23 10:45:00|7396.8|7393.8|7391.8|7388.8|7396.8|7393.8|7391.3|7388.3|12
1637664600000|2021-11-23 10:50:00|7391.3|7388.3|7393.8|7390.8|7394.8|7391.8|7391.3|7388.3|32
1637664900000|2021-11-23 10:55:00|7393.3|7390.3|7390.8|7387.8|7393.8|7390.8|7390.8|7387.8|37
1637665200000|2021-11-23 11:00:00|7390.3|7387.3|7387.8|7384.8|7391.8|7388.8|7387.3|7384.3|65
1637665500000|2021-11-23 11:05:00|7388.3|7385.3|7382.8|7379.8|7388.8|7385.8|7382.3|7379.3|22
1637665800000|2021-11-23 11:10:00|7382.3|7379.3|7381.8|7378.8|7383.8|7380.8|7379.8|7376.8|46
1637666100000|2021-11-23 11:15:00|7381.3|7378.3|7385.3|7382.3|7385.3|7382.3|7378.8|7375.8|37
1637666400000|2021-11-23 11:20:00|7384.8|7381.8|7383.8|7380.8|7387.8|7384.8|7383.8|7380.8|30
1637666700000|2021-11-23 11:25:00|7384.3|7381.3|7385.3|7382.3|7386.8|7383.8|7382.3|7379.3|42
1637667000000|2021-11-23 11:30:00|7384.8|7381.8|7383.8|7380.8|7387.3|7384.3|7383.8|7380.8|72
1637667300000|2021-11-23 11:35:00|7384.3|7381.3|7387.8|7384.8|7388.8|7385.8|7384.3|7381.3|59
1637667600000|2021-11-23 11:40:00|7388.3|7385.3|7388.8|7385.8|7390.8|7387.8|7387.8|7384.8|83
1637667900000|2021-11-23 11:45:00|7389.3|7386.3|7391.8|7388.8|7391.8|7388.8|7388.8|7385.8|46
1637668200000|2021-11-23 11:50:00|7391.3|7388.3|7394.3|7391.3|7394.8|7391.8|7390.3|7387.3|76
1637668500000|2021-11-23 11:55:00|7394.8|7391.8|7391.8|7388.8|7395.8|7392.8|7391.8|7388.8|48
1637668800000|2021-11-23 12:00:00|7392.3|7389.3|7389.3|7386.3|7393.8|7390.8|7388.8|7385.8|60
1637669100000|2021-11-23 12:05:00|7388.8|7385.8|7391.8|7388.8|7393.3|7390.3|7388.8|7385.8|66
1637669400000|2021-11-23 12:10:00|7390.8|7387.8|7387.8|7384.8|7390.8|7387.8|7386.8|7383.8|53
1637669700000|2021-11-23 12:15:00|7387.3|7384.3|7386.3|7383.3|7387.8|7384.8|7384.3|7381.3|49
1637670000000|2021-11-23 12:20:00|7385.8|7382.8|7390.3|7387.3|7391.8|7388.8|7385.3|7382.3|75
1637670300000|2021-11-23 12:25:00|7390.8|7387.8|7386.3|7383.3|7390.8|7387.8|7385.8|7382.8|68
1637670600000|2021-11-23 12:30:00|7385.8|7382.8|7386.3|7383.3|7387.8|7384.8|7382.8|7379.8|80
1637670900000|2021-11-23 12:35:00|7386.8|7383.8|7385.8|7382.8|7388.3|7385.3|7384.8|7381.8|69
1637671200000|2021-11-23 12:40:00|7386.3|7383.3|7386.3|7383.3|7387.8|7384.8|7385.8|7382.8|41
1637671500000|2021-11-23 12:45:00|7385.8|7382.8|7385.8|7382.8|7386.8|7383.8|7384.3|7381.3|48
1637671800000|2021-11-23 12:50:00|7385.3|7382.3|7386.8|7383.8|7387.8|7384.8|7383.8|7380.8|54
1637672100000|2021-11-23 12:55:00|7386.3|7383.3|7386.8|7383.8|7387.8|7384.8|7386.3|7383.3|35
1637672400000|2021-11-23 13:00:00|7385.8|7382.8|7386.8|7383.8|7388.8|7385.8|7385.8|7382.8|94
1637672700000|2021-11-23 13:05:00|7386.3|7383.3|7385.8|7382.8|7386.8|7383.8|7385.3|7382.3|139
1637673000000|2021-11-23 13:10:00|7386.3|7383.3|7386.3|7383.3|7386.8|7383.8|7385.3|7382.3|76
1637673300000|2021-11-23 13:15:00|7386.8|7383.8|7385.8|7382.8|7386.8|7383.8|7385.3|7382.3|59
1637673600000|2021-11-23 13:20:00|7385.3|7382.3|7387.3|7384.3|7389.3|7386.3|7385.3|7382.3|54
1637673900000|2021-11-23 13:25:00|7386.8|7383.8|7386.8|7383.8|7387.8|7384.8|7385.8|7382.8|31
1637674200000|2021-11-23 13:30:00|7386.3|7383.3|7386.8|7383.8|7387.8|7384.8|7385.8|7382.8|39
1637674500000|2021-11-23 13:35:00|7386.3|7383.3|7387.8|7384.8|7388.8|7385.8|7385.8|7382.8|29
1637674800000|2021-11-23 13:40:00|7387.3|7384.3|7389.8|7386.8|7390.8|7387.8|7386.8|7383.8|26
1637675100000|2021-11-23 13:45:00|7390.3|7387.3|7388.3|7385.3|7390.8|7387.8|7387.8|7384.8|34
1637675400000|2021-11-23 13:50:00|7387.8|7384.8|7388.8|7385.8|7389.8|7386.8|7386.8|7383.8|41
1637675700000|2021-11-23 13:55:00|7389.3|7386.3|7389.8|7386.8|7390.8|7387.8|7388.8|7385.8|37
1637676000000|2021-11-23 14:00:00|7390.3|7387.3|7390.8|7387.8|7390.8|7387.8|7389.3|7386.3|62
1637676300000|2021-11-23 14:05:00|7390.3|7387.3|7390.8|7387.8|7391.8|7388.8|7390.3|7387.3|32
1637676600000|2021-11-23 14:10:00|7391.3|7388.3|7391.8|7388.8|7392.8|7389.8|7391.3|7388.3|26
1637676900000|2021-11-23 14:15:00|7391.3|7388.3|7392.8|7389.8|7392.8|7389.8|7390.8|7387.8|63
1637677200000|2021-11-23 14:20:00|7393.3|7390.3|7394.8|7391.8|7394.8|7391.8|7393.3|7390.3|72
1637677500000|2021-11-23 14:25:00|7395.8|7392.8|7394.8|7391.8|7396.3|7393.3|7393.8|7390.8|137
1637677800000|2021-11-23 14:30:00|7395.3|7392.3|7396.8|7393.8|7403.8|7400.8|7394.8|7391.8|345
1637678100000|2021-11-23 14:35:00|7397.8|7394.8|7405.8|7402.8|7407.3|7404.3|7396.8|7393.8|227
1637678400000|2021-11-23 14:40:00|7405.3|7402.3|7410.8|7407.8|7413.8|7410.8|7404.8|7401.8|315
1637678700000|2021-11-23 14:45:00|7411.3|7408.3|7414.8|7411.8|7416.3|7413.3|7410.3|7407.3|227
1637679000000|2021-11-23 14:50:00|7414.3|7411.3|7419.3|7416.3|7419.8|7416.8|7413.8|7410.8|178
1637679300000|2021-11-23 14:55:00|7418.8|7415.8|7418.8|7415.8|7420.8|7417.8|7417.8|7414.8|184
1637679600000|2021-11-23 15:00:00|7419.3|7416.3|7415.8|7412.8|7420.3|7417.3|7412.8|7409.8|268
1637679900000|2021-11-23 15:05:00|7416.3|7413.3|7408.8|7405.8|7417.3|7414.3|7406.8|7403.8|218
1637680200000|2021-11-23 15:10:00|7409.3|7406.3|7411.8|7408.8|7413.8|7410.8|7407.8|7404.8|234
1637680500000|2021-11-23 15:15:00|7412.3|7409.3|7414.3|7411.3|7415.8|7412.8|7411.8|7408.8|175
1637680800000|2021-11-23 15:20:00|7413.8|7410.8|7408.8|7405.8|7414.8|7411.8|7408.8|7405.8|202
1637681100000|2021-11-23 15:25:00|7408.3|7405.3|7406.8|7403.8|7411.8|7408.8|7404.3|7401.3|286
1637681400000|2021-11-23 15:30:00|7406.3|7403.3|7402.8|7399.8|7406.8|7403.8|7402.3|7399.3|311
1637681700000|2021-11-23 15:35:00|7403.3|7400.3|7402.8|7399.8|7403.8|7400.8|7400.8|7397.8|279
1637682000000|2021-11-23 15:40:00|7402.3|7399.3|7403.8|7400.8|7406.8|7403.8|7401.8|7398.8|176
1637682300000|2021-11-23 15:45:00|7403.3|7400.3|7407.3|7404.3|7409.8|7406.8|7403.3|7400.3|181
1637682600000|2021-11-23 15:50:00|7407.8|7404.8|7400.8|7397.8|7409.3|7406.3|7400.8|7397.8|188
1637682900000|2021-11-23 15:55:00|7401.8|7398.8|7393.8|7390.8|7402.8|7399.8|7393.3|7390.3|216
1637683200000|2021-11-23 16:00:00|7393.3|7390.3|7386.8|7383.8|7395.8|7392.8|7383.3|7380.3|313
1637683500000|2021-11-23 16:05:00|7387.3|7384.3|7387.8|7384.8|7388.8|7385.8|7382.8|7379.8|241
1637683800000|2021-11-23 16:10:00|7388.3|7385.3|7389.8|7386.8|7392.8|7389.8|7387.8|7384.8|227
1637684100000|2021-11-23 16:15:00|7390.3|7387.3|7391.8|7388.8|7394.8|7391.8|7390.3|7387.3|51
1637684400000|2021-11-23 16:20:00|7391.3|7388.3|7391.8|7388.8|7392.8|7389.8|7389.8|7386.8|37
1637684700000|2021-11-23 16:25:00|7391.3|7388.3|7393.8|7390.8|7397.3|7394.3|7390.8|7387.8|32
1637685000000|2021-11-23 16:30:00|7393.3|7390.3|7389.8|7386.8|7398.8|7395.8|7389.8|7386.8|52
1637685300000|2021-11-23 16:35:00|7390.3|7387.3|7394.8|7391.8|7395.8|7392.8|7386.8|7383.8|60
1637685600000|2021-11-23 16:40:00|7395.3|7392.3|7391.8|7388.8|7398.3|7395.3|7391.3|7388.3|56
1637685900000|2021-11-23 16:45:00|7392.3|7389.3|7396.3|7393.3|7398.3|7395.3|7390.8|7387.8|43
1637686200000|2021-11-23 16:50:00|7395.8|7392.8|7391.8|7388.8|7397.8|7394.8|7391.8|7388.8|24
1637686500000|2021-11-23 16:55:00|7392.3|7389.3|7390.8|7387.8|7393.8|7390.8|7389.8|7386.8|28
1637686800000|2021-11-23 17:00:00|7390.3|7387.3|7384.8|7381.8|7392.8|7389.8|7383.8|7380.8|29
1637687100000|2021-11-23 17:05:00|7385.3|7382.3|7387.8|7384.8|7389.3|7386.3|7384.3|7381.3|45
1637687400000|2021-11-23 17:10:00|7388.3|7385.3|7384.8|7381.8|7390.8|7387.8|7384.8|7381.8|31
1637687700000|2021-11-23 17:15:00|7385.3|7382.3|7387.8|7384.8|7388.8|7385.8|7385.3|7382.3|15
1637688000000|2021-11-23 17:20:00|7387.3|7384.3|7393.8|7390.8|7393.8|7390.8|7387.3|7384.3|23
1637688300000|2021-11-23 17:25:00|7394.3|7391.3|7394.8|7391.8|7396.3|7393.3|7392.8|7389.8|42
1637688600000|2021-11-23 17:30:00|7395.3|7392.3|7393.8|7390.8|7397.8|7394.8|7392.8|7389.8|21
1637688900000|2021-11-23 17:35:00|7394.3|7391.3|7393.8|7390.8|7396.8|7393.8|7393.3|7390.3|17
1637689200000|2021-11-23 17:40:00|7393.3|7390.3|7389.8|7386.8|7394.8|7391.8|7389.8|7386.8|22
1637689500000|2021-11-23 17:45:00|7390.3|7387.3|7389.8|7386.8|7391.8|7388.8|7388.8|7385.8|20
1637689800000|2021-11-23 17:50:00|7389.3|7386.3|7386.8|7383.8|7390.8|7387.8|7386.8|7383.8|17
1637690100000|2021-11-23 17:55:00|7386.3|7383.3|7385.8|7382.8|7387.3|7384.3|7383.8|7380.8|56
1637690400000|2021-11-23 18:00:00|7385.3|7382.3|7389.8|7386.8|7391.3|7388.3|7384.8|7381.8|50
1637690700000|2021-11-23 18:05:00|7389.3|7386.3|7389.8|7386.8|7391.3|7388.3|7388.8|7385.8|16
1637691000000|2021-11-23 18:10:00|7389.3|7386.3|7389.8|7386.8|7390.3|7387.3|7386.8|7383.8|19
1637691300000|2021-11-23 18:15:00|7390.3|7387.3|7385.8|7382.8|7390.8|7387.8|7385.3|7382.3|20
1637691600000|2021-11-23 18:20:00|7386.3|7383.3|7388.8|7385.8|7389.8|7386.8|7385.8|7382.8|26
1637691900000|2021-11-23 18:25:00|7388.3|7385.3|7388.8|7385.8|7391.8|7388.8|7387.8|7384.8|12
1637692200000|2021-11-23 18:30:00|7388.3|7385.3|7385.3|7382.3|7388.8|7385.8|7384.8|7381.8|52
1637692500000|2021-11-23 18:35:00|7385.8|7382.8|7386.3|7383.3|7387.8|7384.8|7383.8|7380.8|41
1637692800000|2021-11-23 18:40:00|7385.8|7382.8|7384.8|7381.8|7387.8|7384.8|7384.3|7381.3|16
1637693100000|2021-11-23 18:45:00|7385.3|7382.3|7391.8|7388.8|7393.8|7390.8|7384.8|7381.8|13
1637693400000|2021-11-23 18:50:00|7392.3|7389.3|7400.8|7397.8|7400.8|7397.8|7392.3|7389.3|59
1637693700000|2021-11-23 18:55:00|7401.8|7398.8|7397.8|7394.8|7402.8|7399.8|7396.8|7393.8|104
1637694000000|2021-11-23 19:00:00|7397.3|7394.3|7394.8|7391.8|7400.8|7397.8|7394.8|7391.8|35
1637694300000|2021-11-23 19:05:00|7395.3|7392.3|7396.8|7393.8|7398.8|7395.8|7394.3|7391.3|17
1637694600000|2021-11-23 19:10:00|7397.3|7394.3|7396.8|7393.8|7398.8|7395.8|7395.8|7392.8|7
1637694900000|2021-11-23 19:15:00|7396.3|7393.3|7391.8|7388.8|7396.3|7393.3|7391.8|7388.8|13
1637695200000|2021-11-23 19:20:00|7392.3|7389.3|7395.8|7392.8|7397.8|7394.8|7391.8|7388.8|15
1637695500000|2021-11-23 19:25:00|7396.3|7393.3|7395.8|7392.8|7398.8|7395.8|7395.3|7392.3|13
1637695800000|2021-11-23 19:30:00|7395.3|7392.3|7391.8|7388.8|7397.8|7394.8|7390.3|7387.3|21
1637696100000|2021-11-23 19:35:00|7391.3|7388.3|7395.8|7392.8|7398.8|7395.8|7391.3|7388.3|19
1637696400000|2021-11-23 19:40:00|7396.3|7393.3|7399.3|7396.3|7399.3|7396.3|7395.8|7392.8|48
1637696700000|2021-11-23 19:45:00|7398.8|7395.8|7406.8|7403.8|7406.8|7403.8|7398.8|7395.8|72
1637697000000|2021-11-23 19:50:00|7406.3|7403.3|7408.8|7405.8|7410.3|7407.3|7403.3|7400.3|109
1637697300000|2021-11-23 19:55:00|7409.3|7406.3|7408.8|7405.8|7410.8|7407.8|7406.8|7403.8|22
1637697600000|2021-11-23 20:00:00|7408.3|7405.3|7406.8|7403.8|7408.8|7405.8|7404.8|7401.8|18
1637697900000|2021-11-23 20:05:00|7407.3|7404.3|7409.8|7406.8|7410.8|7407.8|7406.8|7403.8|13
1637698200000|2021-11-23 20:10:00|7409.3|7406.3|7406.8|7403.8|7409.8|7406.8|7403.8|7400.8|24
1637698500000|2021-11-23 20:15:00|7407.8|7404.8|7403.3|7400.3|7408.8|7405.8|7403.3|7400.3|24
1637698800000|2021-11-23 20:20:00|7403.8|7400.8|7401.8|7398.8|7404.8|7401.8|7397.3|7394.3|221
1637699100000|2021-11-23 20:25:00|7401.3|7398.3|7398.8|7395.8|7405.3|7402.3|7398.8|7395.8|27
1637699400000|2021-11-23 20:30:00|7399.3|7396.3|7401.3|7398.3|7405.3|7402.3|7398.8|7395.8|21
1637699700000|2021-11-23 20:35:00|7401.8|7398.8|7404.8|7401.8|7407.8|7404.8|7398.8|7395.8|81
1637700000000|2021-11-23 20:40:00|7405.3|7402.3|7404.3|7401.3|7407.3|7404.3|7403.3|7400.3|59
1637700300000|2021-11-23 20:45:00|7403.8|7400.8|7399.8|7396.8|7405.3|7402.3|7399.8|7396.8|74
1637700600000|2021-11-23 20:50:00|7400.3|7397.3|7405.8|7402.8|7407.8|7404.8|7400.3|7397.3|107
1637700900000|2021-11-23 20:55:00|7405.3|7402.3|7410.8|7407.8|7414.8|7411.8|7403.8|7400.8|173
1637701200000|2021-11-23 21:00:00|7408.6|7404.6|7402.7|7398.7|7409.4|7405.4|7402.3|7398.3|0
1637701500000|2021-11-23 21:05:00|7403.1|7399.1|7401.3|7397.3|7404.6|7400.6|7400.5|7396.5|0
1637701800000|2021-11-23 21:10:00|7400.9|7396.9|7398.4|7394.4|7402.5|7398.5|7398.4|7394.4|0
1637702100000|2021-11-23 21:15:00|7398.8|7394.8|7401.8|7397.8|7403.8|7399.8|7398.8|7394.8|0
1637702400000|2021-11-23 21:20:00|7402.2|7398.2|7400.5|7396.5|7404.1|7400.1|7400.5|7396.5|0
1637702700000|2021-11-23 21:25:00|7401.7|7397.7|7403|7399|7403.3|7399.3|7400.5|7396.5|0
1637703000000|2021-11-23 21:30:00|7403.7|7399.7|7404|7400|7404.4|7400.4|7401.8|7397.8|0
1637703300000|2021-11-23 21:35:00|7404.4|7400.4|7403.6|7399.6|7405.6|7401.6|7403.6|7399.6|0
1637703600000|2021-11-23 21:40:00|7404|7400|7405|7401|7406.7|7402.7|7404|7400|0
1637703900000|2021-11-23 21:45:00|7404.8|7400.8|7404.5|7400.5|7405.4|7401.4|7404.2|7400.2|0
1637704200000|2021-11-23 21:50:00|7404.6|7400.6|7404.2|7400.2|7406.2|7402.2|7403.8|7399.8|0
1637704500000|2021-11-23 21:55:00|7404.4|7400.4|7406.1|7402.1|7406.3|7402.3|7404.2|7400.2|0
1637704800000|2021-11-23 22:00:00|7405.6|7401.6|7405|7401|7405.8|7401.8|7405|7401|0
1637705100000|2021-11-23 22:05:00|7405.4|7401.4|7405|7401|7405.4|7401.4|7404.7|7400.7|0
1637705400000|2021-11-23 22:10:00|7405.1|7401.1|7404.9|7400.9|7405.3|7401.3|7404.9|7400.9|0
1637705700000|2021-11-23 22:15:00|7405.3|7401.3|7405.3|7401.3|7405.3|7401.3|7405.2|7401.2|0
1637706000000|2021-11-23 22:20:00|7405.4|7401.4|7405.8|7401.8|7405.8|7401.8|7405.4|7401.4|0
1637706300000|2021-11-23 22:25:00|7406|7402|7408.5|7404.5|7408.5|7404.5|7405.5|7401.5|0
1637706600000|2021-11-23 22:30:00|7408.4|7404.4|7408.1|7404.1|7408.4|7404.4|7407.7|7403.7|0
1637706900000|2021-11-23 22:35:00|7408.2|7404.2|7407.8|7403.8|7408.2|7404.2|7407.3|7403.3|0
1637707200000|2021-11-23 22:40:00|7407.6|7403.6|7407.3|7403.3|7407.9|7403.9|7406.4|7402.4|0
1637707500000|2021-11-23 22:45:00|7407|7403|7407|7403|7407|7403|7407|7403|0
1637707800000|2021-11-23 22:50:00|7405.8|7403.8|7410.3|7408.3|7410.3|7408.3|7402.3|7400.3|221
1637708100000|2021-11-23 22:55:00|7409.8|7407.8|7408.8|7406.8|7410.3|7408.3|7404.8|7402.8|197
1637708400000|2021-11-23 23:00:00|7407.3|7405.3|7394.3|7393.3|7408.8|7407.8|7391.3|7390.3|431
1637708700000|2021-11-23 23:05:00|7394.8|7393.8|7386.8|7385.8|7394.8|7393.8|7383.8|7382.8|689
1637709000000|2021-11-23 23:10:00|7386.3|7385.3|7384.3|7383.3|7386.3|7385.3|7379.8|7378.8|482
1637709300000|2021-11-23 23:15:00|7383.8|7382.8|7386.8|7385.8|7387.8|7386.8|7382.8|7381.8|302
1637709600000|2021-11-23 23:20:00|7387.3|7386.3|7391.3|7390.3|7396.8|7395.8|7385.8|7384.8|304
1637709900000|2021-11-23 23:25:00|7392.8|7391.8|7391.3|7390.3|7393.3|7392.3|7385.8|7384.8|172
1637710200000|2021-11-23 23:30:00|7391.8|7390.8|7394.3|7393.3|7395.8|7394.8|7389.3|7388.3|134
1637710500000|2021-11-23 23:35:00|7394.8|7393.8|7398.8|7397.8|7398.8|7397.8|7392.8|7391.8|135
1637710800000|2021-11-23 23:40:00|7399.3|7398.3|7398.8|7397.8|7400.8|7399.8|7393.8|7392.8|255
1637711100000|2021-11-23 23:45:00|7399.3|7398.3|7394.8|7393.8|7402.8|7401.8|7394.8|7393.8|224
1637711400000|2021-11-23 23:50:00|7395.3|7394.3|7394.8|7393.8|7397.3|7396.3|7391.8|7390.8|206
1637711700000|2021-11-23 23:55:00|7394.3|7393.3|7396.8|7395.8|7396.8|7395.8|7389.8|7388.8|248
1637712000000|2021-11-24 00:00:00|7394.8|7393.8|7405.8|7404.8|7405.8|7404.8|7391.8|7390.8|321
1637712300000|2021-11-24 00:05:00|7406.8|7405.8|7406.8|7405.8|7412.8|7411.8|7406.8|7405.8|404
1637712600000|2021-11-24 00:10:00|7407.8|7406.8|7404.8|7403.8|7408.8|7407.8|7404.8|7403.8|234
1637712900000|2021-11-24 00:15:00|7405.3|7404.3|7406.8|7405.8|7407.3|7406.3|7404.3|7403.3|182
1637713200000|2021-11-24 00:20:00|7407.3|7406.3|7402.8|7401.8|7408.3|7407.3|7401.8|7400.8|222
1637713500000|2021-11-24 00:25:00|7403.3|7402.3|7403.8|7402.8|7403.8|7402.8|7398.8|7397.8|135
1637713800000|2021-11-24 00:30:00|7402.8|7401.8|7393.8|7392.8|7403.8|7402.8|7393.8|7392.8|278
1637714100000|2021-11-24 00:35:00|7394.8|7393.8|7392.8|7391.8|7396.8|7395.8|7389.8|7388.8|185
1637714400000|2021-11-24 00:40:00|7391.8|7390.8|7396.8|7395.8|7396.8|7395.8|7391.8|7390.8|171
1637714700000|2021-11-24 00:45:00|7397.3|7396.3|7403.8|7402.8|7403.8|7402.8|7396.8|7395.8|188
1637715000000|2021-11-24 00:50:00|7402.8|7401.8|7409.8|7408.8|7409.8|7408.8|7402.8|7401.8|174
1637715300000|2021-11-24 00:55:00|7408.8|7407.8|7410.8|7409.8|7411.3|7410.3|7407.3|7406.3|183
1637715600000|2021-11-24 01:00:00|7411.8|7410.8|7409.8|7408.8|7415.8|7414.8|7409.8|7408.8|497
1637715900000|2021-11-24 01:05:00|7410.3|7409.3|7403.8|7402.8|7411.8|7410.8|7402.8|7401.8|293
1637716200000|2021-11-24 01:10:00|7404.3|7403.3|7408.8|7407.8|7408.8|7407.8|7402.8|7401.8|209
1637716500000|2021-11-24 01:15:00|7409.8|7408.8|7412.8|7411.8|7413.8|7412.8|7407.8|7406.8|371
1637716800000|2021-11-24 01:20:00|7413.8|7412.8|7412.8|7411.8|7415.8|7414.8|7411.8|7410.8|263
1637717100000|2021-11-24 01:25:00|7413.3|7412.3|7414.8|7413.8|7415.8|7414.8|7412.8|7411.8|162
1637717400000|2021-11-24 01:30:00|7415.3|7414.3|7418.8|7417.8|7419.8|7418.8|7414.8|7413.8|284
1637717700000|2021-11-24 01:35:00|7418.3|7417.3|7421.8|7420.8|7423.8|7422.8|7417.8|7416.8|462
1637718000000|2021-11-24 01:40:00|7422.3|7421.3|7418.8|7417.8|7422.8|7421.8|7418.8|7417.8|351
1637718300000|2021-11-24 01:45:00|7419.3|7418.3|7417.8|7416.8|7421.3|7420.3|7417.8|7416.8|221
1637718600000|2021-11-24 01:50:00|7418.3|7417.3|7413.8|7412.8|7418.8|7417.8|7413.8|7412.8|182
1637718900000|2021-11-24 01:55:00|7414.3|7413.3|7414.8|7413.8|7414.8|7413.8|7411.8|7410.8|107
1637719200000|2021-11-24 02:00:00|7415.3|7414.3|7408.8|7407.8|7415.8|7414.8|7408.8|7407.8|176
1637719500000|2021-11-24 02:05:00|7407.8|7406.8|7407.8|7406.8|7408.8|7407.8|7405.8|7404.8|202
1637719800000|2021-11-24 02:10:00|7408.8|7407.8|7407.3|7406.3|7410.8|7409.8|7406.8|7405.8|138
1637720100000|2021-11-24 02:15:00|7406.8|7405.8|7407.8|7406.8|7409.8|7408.8|7406.8|7405.8|100
1637720400000|2021-11-24 02:20:00|7407.3|7406.3|7407.8|7406.8|7407.8|7406.8|7405.8|7404.8|126
1637720700000|2021-11-24 02:25:00|7406.8|7405.8|7401.8|7400.8|7406.8|7405.8|7401.8|7400.8|165
1637721000000|2021-11-24 02:30:00|7401.3|7400.3|7400.8|7399.8|7402.8|7401.8|7400.8|7399.8|163
1637721300000|2021-11-24 02:35:00|7401.3|7400.3|7404.3|7403.3|7404.8|7403.8|7401.3|7400.3|134
1637721600000|2021-11-24 02:40:00|7404.8|7403.8|7407.8|7406.8|7407.8|7406.8|7403.8|7402.8|76
1637721900000|2021-11-24 02:45:00|7408.3|7407.3|7407.8|7406.8|7408.8|7407.8|7407.8|7406.8|89
1637722200000|2021-11-24 02:50:00|7408.3|7407.3|7406.8|7405.8|7408.8|7407.8|7406.8|7405.8|54
1637722500000|2021-11-24 02:55:00|7407.3|7406.3|7406.8|7405.8|7408.8|7407.8|7406.8|7405.8|127
1637722800000|2021-11-24 03:00:00|7407.3|7406.3|7391.8|7390.8|7408.8|7407.8|7391.8|7390.8|414
1637723100000|2021-11-24 03:05:00|7391.3|7390.3|7399.8|7398.8|7399.8|7398.8|7388.8|7387.8|396
1637723400000|2021-11-24 03:10:00|7400.8|7399.8|7404.8|7403.8|7404.8|7403.8|7399.8|7398.8|143
1637723700000|2021-11-24 03:15:00|7404.3|7403.3|7404.8|7403.8|7404.8|7403.8|7402.8|7401.8|107
1637724000000|2021-11-24 03:20:00|7405.3|7404.3|7406.8|7405.8|7407.3|7406.3|7405.3|7404.3|103
1637724300000|2021-11-24 03:25:00|7406.3|7405.3|7407.8|7406.8|7408.8|7407.8|7405.8|7404.8|240
1637724600000|2021-11-24 03:30:00|7408.3|7407.3|7407.8|7406.8|7408.8|7407.8|7406.8|7405.8|115
1637724900000|2021-11-24 03:35:00|7408.3|7407.3|7408.8|7407.8|7409.3|7408.3|7407.8|7406.8|99
1637725200000|2021-11-24 03:40:00|7407.8|7406.8|7410.8|7409.8|7412.8|7411.8|7407.8|7406.8|329
1637725500000|2021-11-24 03:45:00|7410.3|7409.3|7408.8|7407.8|7410.8|7409.8|7408.8|7407.8|104
1637725800000|2021-11-24 03:50:00|7409.8|7408.8|7412.8|7411.8|7413.8|7412.8|7409.8|7408.8|245
1637726100000|2021-11-24 03:55:00|7413.3|7412.3|7409.8|7408.8|7413.8|7412.8|7406.8|7405.8|148
1637726400000|2021-11-24 04:00:00|7410.3|7409.3|7408.8|7407.8|7411.8|7410.8|7408.3|7407.3|158
1637726700000|2021-11-24 04:05:00|7409.3|7408.3|7410.8|7409.8|7410.8|7409.8|7408.8|7407.8|120
1637727000000|2021-11-24 04:10:00|7409.8|7408.8|7405.8|7404.8|7409.8|7408.8|7405.8|7404.8|183
1637727300000|2021-11-24 04:15:00|7406.3|7405.3|7407.8|7406.8|7408.8|7407.8|7405.8|7404.8|157
1637727600000|2021-11-24 04:20:00|7407.3|7406.3|7409.8|7408.8|7409.8|7408.8|7404.8|7403.8|183
1637727900000|2021-11-24 04:25:00|7410.3|7409.3|7408.8|7407.8|7410.8|7409.8|7406.3|7405.3|191
1637728200000|2021-11-24 04:30:00|7408.3|7407.3|7408.8|7407.8|7408.8|7407.8|7407.8|7406.8|178
1637728500000|2021-11-24 04:35:00|7409.8|7408.8|7408.8|7407.8|7410.3|7409.3|7408.8|7407.8|105
1637728800000|2021-11-24 04:40:00|7407.8|7406.8|7407.8|7406.8|7409.3|7408.3|7407.8|7406.8|183
1637729100000|2021-11-24 04:45:00|7406.8|7405.8|7401.8|7400.8|7407.3|7406.3|7401.8|7400.8|336
1637729400000|2021-11-24 04:50:00|7402.3|7401.3|7405.8|7404.8|7406.8|7405.8|7402.3|7401.3|395
1637729700000|2021-11-24 04:55:00|7406.3|7405.3|7402.8|7401.8|7406.8|7405.8|7402.8|7401.8|336
1637730000000|2021-11-24 05:00:00|7403.3|7401.3|7395.3|7393.3|7404.3|7402.3|7394.3|7392.3|558
1637730300000|2021-11-24 05:05:00|7395.8|7393.8|7396.3|7394.3|7399.3|7397.3|7394.8|7392.8|1562
1637730600000|2021-11-24 05:10:00|7397.3|7395.3|7396.3|7394.3|7400.3|7398.3|7394.8|7392.8|1292
1637730900000|2021-11-24 05:15:00|7395.8|7393.8|7397.3|7395.3|7401.3|7399.3|7395.8|7393.8|634
1637731200000|2021-11-24 05:20:00|7397.8|7395.8|7398.3|7396.3|7400.3|7398.3|7396.8|7394.8|421
1637731500000|2021-11-24 05:25:00|7397.8|7395.8|7395.3|7393.3|7398.3|7396.3|7395.3|7393.3|308
1637731800000|2021-11-24 05:30:00|7398.3|7394.3|7403.4|7399.4|7405|7401|7398.3|7394.3|2
1637732100000|2021-11-24 05:35:00|7403|7399|7403.4|7399.4|7403.9|7399.9|7402.5|7398.5|0
1637732400000|2021-11-24 05:40:00|7403.6|7399.6|7405|7401|7405|7401|7402.9|7398.9|0
1637732700000|2021-11-24 05:45:00|7404.8|7400.8|7404.2|7400.2|7406.2|7402.2|7403.8|7399.8|0
1637733000000|2021-11-24 05:50:00|7404|7400|7406.8|7402.8|7407.2|7403.2|7403.4|7399.4|0
1637733300000|2021-11-24 05:55:00|7406.4|7402.4|7407.5|7403.5|7408.2|7404.2|7406.4|7402.4|0
1637733600000|2021-11-24 06:00:00|7407.1|7403.1|7409.8|7405.8|7410.2|7406.2|7406.3|7402.3|0
1637733900000|2021-11-24 06:05:00|7409.4|7405.4|7407.8|7403.8|7409.8|7405.8|7406.2|7402.2|0
1637734200000|2021-11-24 06:10:00|7401.8|7398.8|7406.8|7403.8|7407.3|7404.3|7401.8|7398.8|252
1637734500000|2021-11-24 06:15:00|7406.3|7403.3|7408.8|7405.8|7410.8|7407.8|7406.3|7403.3|77
1637734800000|2021-11-24 06:20:00|7409.3|7406.3|7410.8|7407.8|7410.8|7407.8|7408.8|7405.8|40
1637735100000|2021-11-24 06:25:00|7409.8|7406.8|7411.8|7408.8|7411.8|7408.8|7408.8|7405.8|35
1637735400000|2021-11-24 06:30:00|7410.8|7407.8|7409.8|7406.8|7411.3|7408.3|7408.8|7405.8|59
1637735700000|2021-11-24 06:35:00|7410.3|7407.3|7410.3|7407.3|7411.8|7408.8|7409.8|7406.8|10
1637736000000|2021-11-24 06:40:00|7410.8|7407.8|7411.8|7408.8|7412.3|7409.3|7409.8|7406.8|16
1637736300000|2021-11-24 06:45:00|7412.3|7409.3|7410.8|7407.8|7412.3|7409.3|7410.8|7407.8|7
1637736600000|2021-11-24 06:50:00|7411.3|7408.3|7410.8|7407.8|7411.3|7408.3|7409.8|7406.8|6
1637736900000|2021-11-24 06:55:00|7411.3|7408.3|7411.9|7408.9|7413.3|7410.3|7411.3|7408.3|22
1637737200000|2021-11-24 07:00:00|7412.4|7409.4|7413.9|7410.9|7414.9|7411.9|7411.9|7408.9|44
1637737500000|2021-11-24 07:05:00|7414.9|7411.9|7413.9|7410.9|7415.4|7412.4|7413.9|7410.9|24
1637737800000|2021-11-24 07:10:00|7414.4|7411.4|7411.9|7408.9|7414.4|7411.4|7410.9|7407.9|43
1637738100000|2021-11-24 07:15:00|7411.4|7408.4|7409.9|7406.9|7411.4|7408.4|7408.9|7405.9|41
1637738400000|2021-11-24 07:20:00|7408.9|7405.9|7407.9|7404.9|7409.4|7406.4|7407.9|7404.9|36
1637738700000|2021-11-24 07:25:00|7408.4|7405.4|7408.9|7405.9|7410.9|7407.9|7407.9|7404.9|90
1637739000000|2021-11-24 07:30:00|7407.9|7404.9|7403.9|7400.9|7407.9|7404.9|7403.4|7400.4|121
1637739300000|2021-11-24 07:35:00|7403.4|7400.4|7405.4|7402.4|7405.9|7402.9|7401.9|7398.9|54
1637739600000|2021-11-24 07:40:00|7405.9|7402.9|7406.9|7403.9|7406.9|7403.9|7404.9|7401.9|47
1637739900000|2021-11-24 07:45:00|7406.4|7403.4|7404.9|7401.9|7406.9|7403.9|7404.9|7401.9|30
1637740200000|2021-11-24 07:50:00|7405.9|7402.9|7404.4|7401.4|7406.9|7403.9|7404.4|7401.4|30
1637740500000|2021-11-24 07:55:00|7404.9|7401.9|7402.9|7399.9|7404.9|7401.9|7400.9|7397.9|78
1637740800000|2021-11-24 08:00:00|7403.4|7400.4|7406.9|7403.9|7407.9|7404.9|7400.9|7397.9|92
1637741100000|2021-11-24 08:05:00|7407.4|7404.4|7403.9|7400.9|7408.4|7405.4|7403.9|7400.9|98
1637741400000|2021-11-24 08:10:00|7404.4|7401.4|7400.9|7397.9|7404.9|7401.9|7399.4|7396.4|72
1637741700000|2021-11-24 08:15:00|7400.4|7397.4|7407.4|7404.4|7407.4|7404.4|7400.4|7397.4|48
1637742000000|2021-11-24 08:20:00|7406.9|7403.9|7410.4|7407.4|7410.9|7407.9|7403.9|7400.9|130
1637742300000|2021-11-24 08:25:00|7410.9|7407.9|7405.9|7402.9|7410.9|7407.9|7403.4|7400.4|94
1637742600000|2021-11-24 08:30:00|7405.4|7402.4|7407.9|7404.9|7407.9|7404.9|7402.9|7399.9|42
1637742900000|2021-11-24 08:35:00|7408.4|7405.4|7406.4|7403.4|7408.4|7405.4|7404.4|7401.4|48
1637743200000|2021-11-24 08:40:00|7405.9|7402.9|7407.9|7404.9|7408.4|7405.4|7405.4|7402.4|58
1637743500000|2021-11-24 08:45:00|7407.4|7404.4|7406.9|7403.9|7408.9|7405.9|7406.4|7403.4|32
1637743800000|2021-11-24 08:50:00|7407.4|7404.4|7405.4|7402.4|7407.9|7404.9|7404.9|7401.9|14
1637744100000|2021-11-24 08:55:00|7405.9|7402.9|7405.9|7402.9|7406.4|7403.4|7403.9|7400.9|12
1637744400000|2021-11-24 09:00:00|7405.4|7402.4|7404.9|7401.9|7405.9|7402.9|7404.4|7401.4|6
1637744700000|2021-11-24 09:05:00|7397.4|7394.4|7397.9|7394.9|7399.4|7396.4|7395.9|7392.9|58
1637745000000|2021-11-24 09:10:00|7397.4|7394.4|7396.9|7393.9|7398.9|7395.9|7396.4|7393.4|29
1637745300000|2021-11-24 09:15:00|7396.4|7393.4|7400.9|7397.9|7400.9|7397.9|7394.9|7391.9|44
1637745600000|2021-11-24 09:20:00|7401.4|7398.4|7400.9|7397.9|7401.9|7398.9|7399.4|7396.4|30
1637745900000|2021-11-24 09:25:00|7401.4|7398.4|7400.4|7397.4|7401.9|7398.9|7398.9|7395.9|30
1637746200000|2021-11-24 09:30:00|7399.9|7396.9|7399.9|7396.9|7400.4|7397.4|7397.9|7394.9|61
1637746500000|2021-11-24 09:35:00|7399.4|7396.4|7395.4|7392.4|7399.4|7396.4|7393.9|7390.9|39
1637746800000|2021-11-24 09:40:00|7394.9|7391.9|7392.4|7389.4|7395.4|7392.4|7391.4|7388.4|38
1637747100000|2021-11-24 09:45:00|7392.9|7389.9|7393.9|7390.9|7393.9|7390.9|7389.9|7386.9|67
1637747400000|2021-11-24 09:50:00|7393.4|7390.4|7384.4|7381.4|7393.4|7390.4|7382.9|7379.9|185
1637747700000|2021-11-24 09:55:00|7383.9|7380.9|7384.9|7381.9|7387.9|7384.9|7379.9|7376.9|125
1637748000000|2021-11-24 10:00:00|7385.9|7382.9|7389.9|7386.9|7390.9|7387.9|7382.9|7379.9|51
1637748300000|2021-11-24 10:05:00|7390.4|7387.4|7385.9|7382.9|7390.9|7387.9|7385.9|7382.9|48
1637748600000|2021-11-24 10:10:00|7384.9|7381.9|7388.4|7385.4|7388.9|7385.9|7384.4|7381.4|55
1637748900000|2021-11-24 10:15:00|7387.9|7384.9|7388.4|7385.4|7390.9|7387.9|7387.9|7384.9|80
1637749200000|2021-11-24 10:20:00|7388.9|7385.9|7384.9|7381.9|7389.9|7386.9|7383.9|7380.9|51
1637749500000|2021-11-24 10:25:00|7385.4|7382.4|7383.9|7380.9|7385.9|7382.9|7383.4|7380.4|23
1637749800000|2021-11-24 10:30:00|7382.9|7379.9|7383.4|7380.4|7383.9|7380.9|7380.4|7377.4|95
1637750100000|2021-11-24 10:35:00|7383.9|7380.9|7381.4|7378.4|7384.9|7381.9|7380.9|7377.9|18
1637750400000|2021-11-24 10:40:00|7380.9|7377.9|7383.4|7380.4|7383.4|7380.4|7379.9|7376.9|28
1637750700000|2021-11-24 10:45:00|7382.9|7379.9|7380.4|7377.4|7385.4|7382.4|7379.9|7376.9|32
1637751000000|2021-11-24 10:50:00|7380.9|7377.9|7378.9|7375.9|7380.9|7377.9|7376.9|7373.9|37
1637751300000|2021-11-24 10:55:00|7378.4|7375.4|7372.9|7369.9|7379.4|7376.4|7371.9|7368.9|147
1637751600000|2021-11-24 11:00:00|7373.4|7370.4|7374.9|7371.9|7374.9|7371.9|7370.9|7367.9|80
1637751900000|2021-11-24 11:05:00|7374.4|7371.4|7372.9|7369.9|7375.4|7372.4|7371.9|7368.9|64
1637752200000|2021-11-24 11:10:00|7371.9|7368.9|7373.9|7370.9|7373.9|7370.9|7371.9|7368.9|40
1637752500000|2021-11-24 11:15:00|7373.4|7370.4|7381.4|7378.4|7381.9|7378.9|7372.9|7369.9|91
1637752800000|2021-11-24 11:20:00|7381.9|7378.9|7380.9|7377.9|7383.4|7380.4|7379.9|7376.9|51
1637753100000|2021-11-24 11:25:00|7381.4|7378.4|7382.4|7379.4|7382.9|7379.9|7380.9|7377.9|21
1637753400000|2021-11-24 11:30:00|7382.9|7379.9|7381.9|7378.9|7382.9|7379.9|7380.9|7377.9|86
1637753700000|2021-11-24 11:35:00|7382.4|7379.4|7384.4|7381.4|7384.4|7381.4|7381.9|7378.9|37
1637754000000|2021-11-24 11:40:00|7384.9|7381.9|7387.4|7384.4|7387.9|7384.9|7384.9|7381.9|28
1637754300000|2021-11-24 11:45:00|7386.9|7383.9|7386.9|7383.9|7386.9|7383.9|7383.9|7380.9|51
1637754600000|2021-11-24 11:50:00|7386.4|7383.4|7383.9|7380.9|7386.9|7383.9|7383.9|7380.9|47
1637754900000|2021-11-24 11:55:00|7384.4|7381.4|7383.9|7380.9|7384.9|7381.9|7381.9|7378.9|61
1637755200000|2021-11-24 12:00:00|7384.4|7381.4|7387.9|7384.9|7391.9|7388.9|7384.4|7381.4|103
1637755500000|2021-11-24 12:05:00|7387.4|7384.4|7380.9|7377.9|7387.4|7384.4|7378.9|7375.9|130
1637755800000|2021-11-24 12:10:00|7380.4|7377.4|7380.9|7377.9|7382.9|7379.9|7378.9|7375.9|38
1637756100000|2021-11-24 12:15:00|7379.9|7376.9|7384.4|7381.4|7385.4|7382.4|7379.9|7376.9|52
1637756400000|2021-11-24 12:20:00|7383.9|7380.9|7379.4|7376.4|7384.4|7381.4|7378.4|7375.4|106
1637756700000|2021-11-24 12:25:00|7379.9|7376.9|7382.9|7379.9|7384.4|7381.4|7378.9|7375.9|19
1637757000000|2021-11-24 12:30:00|7381.9|7378.9|7382.9|7379.9|7382.9|7379.9|7378.9|7375.9|36
1637757300000|2021-11-24 12:35:00|7382.4|7379.4|7385.9|7382.9|7385.9|7382.9|7381.9|7378.9|19
1637757600000|2021-11-24 12:40:00|7386.4|7383.4|7382.9|7379.9|7386.9|7383.9|7382.4|7379.4|17
1637757900000|2021-11-24 12:45:00|7382.4|7379.4|7379.4|7376.4|7382.9|7379.9|7378.4|7375.4|23
1637758200000|2021-11-24 12:50:00|7378.9|7375.9|7382.9|7379.9|7382.9|7379.9|7378.9|7375.9|31
1637758500000|2021-11-24 12:55:00|7382.4|7379.4|7381.9|7378.9|7382.9|7379.9|7380.4|7377.4|12
1637758800000|2021-11-24 13:00:00|7382.4|7379.4|7382.9|7379.9|7383.9|7380.9|7381.4|7378.4|51
1637759100000|2021-11-24 13:05:00|7382.4|7379.4|7383.9|7380.9|7385.9|7382.9|7382.4|7379.4|61
1637759400000|2021-11-24 13:10:00|7383.4|7380.4|7382.9|7379.9|7384.9|7381.9|7381.4|7378.4|19
1637759700000|2021-11-24 13:15:00|7382.4|7379.4|7379.9|7376.9|7383.4|7380.4|7379.4|7376.4|38
1637760000000|2021-11-24 13:20:00|7379.4|7376.4|7379.9|7376.9|7381.9|7378.9|7378.4|7375.4|22
1637760300000|2021-11-24 13:25:00|7380.4|7377.4|7381.4|7378.4|7382.9|7379.9|7379.9|7376.9|48
1637760600000|2021-11-24 13:30:00|7381.9|7378.9|7385.4|7382.4|7385.9|7382.9|7379.4|7376.4|60
1637760900000|2021-11-24 13:35:00|7385.9|7382.9|7377.4|7374.4|7386.9|7383.9|7376.4|7373.4|103
1637761200000|2021-11-24 13:40:00|7376.9|7373.9|7378.4|7375.4|7379.9|7376.9|7376.9|7373.9|54
1637761500000|2021-11-24 13:45:00|7378.9|7375.9|7370.9|7367.9|7378.9|7375.9|7370.9|7367.9|119
1637761800000|2021-11-24 13:50:00|7370.4|7367.4|7368.9|7365.9|7370.9|7367.9|7366.4|7363.4|132
1637762100000|2021-11-24 13:55:00|7368.4|7365.4|7369.9|7366.9|7370.4|7367.4|7367.4|7364.4|117
1637762400000|2021-11-24 14:00:00|7370.4|7367.4|7370.9|7367.9|7372.4|7369.4|7368.9|7365.9|132
1637762700000|2021-11-24 14:05:00|7370.4|7367.4|7369.4|7366.4|7371.9|7368.9|7366.9|7363.9|103
1637763000000|2021-11-24 14:10:00|7368.9|7365.9|7367.9|7364.9|7370.9|7367.9|7365.9|7362.9|101
1637763300000|2021-11-24 14:15:00|7367.4|7364.4|7365.9|7362.9|7367.4|7364.4|7364.4|7361.4|116
1637763600000|2021-11-24 14:20:00|7366.4|7363.4|7364.9|7361.9|7366.4|7363.4|7362.9|7359.9|62
1637763900000|2021-11-24 14:25:00|7365.4|7362.4|7364.9|7361.9|7366.9|7363.9|7363.9|7360.9|135
1637764200000|2021-11-24 14:30:00|7365.4|7362.4|7365.9|7362.9|7365.9|7362.9|7359.9|7356.9|365
1637764500000|2021-11-24 14:35:00|7365.4|7362.4|7367.9|7364.9|7376.9|7373.9|7365.4|7362.4|412
1637764800000|2021-11-24 14:40:00|7367.4|7364.4|7361.9|7358.9|7367.9|7364.9|7359.4|7356.4|337
1637765100000|2021-11-24 14:45:00|7361.4|7358.4|7359.4|7356.4|7366.4|7363.4|7358.9|7355.9|399
1637765400000|2021-11-24 14:50:00|7359.9|7356.9|7358.9|7355.9|7363.9|7360.9|7356.9|7353.9|320
1637765700000|2021-11-24 14:55:00|7359.4|7356.4|7363.9|7360.9|7363.9|7360.9|7358.9|7355.9|214
1637766000000|2021-11-24 15:00:00|7363.4|7360.4|7369.9|7366.9|7371.9|7368.9|7359.9|7356.9|445
1637766300000|2021-11-24 15:05:00|7370.9|7367.9|7360.9|7357.9|7371.9|7368.9|7360.4|7357.4|337
1637766600000|2021-11-24 15:10:00|7360.4|7357.4|7360.9|7357.9|7363.9|7360.9|7356.9|7353.9|248
1637766900000|2021-11-24 15:15:00|7360.4|7357.4|7358.4|7355.4|7362.9|7359.9|7358.4|7355.4|261
1637767200000|2021-11-24 15:20:00|7358.9|7355.9|7364.4|7361.4|7365.9|7362.9|7357.9|7354.9|307
1637767500000|2021-11-24 15:25:00|7363.9|7360.9|7363.9|7360.9|7366.9|7363.9|7363.4|7360.4|292
1637767800000|2021-11-24 15:30:00|7363.4|7360.4|7364.4|7361.4|7364.9|7361.9|7359.9|7356.9|356
1637768100000|2021-11-24 15:35:00|7364.9|7361.9|7367.9|7364.9|7367.9|7364.9|7363.9|7360.9|175
1637768400000|2021-11-24 15:40:00|7366.9|7363.9|7362.9|7359.9|7367.9|7364.9|7361.9|7358.9|272
1637768700000|2021-11-24 15:45:00|7362.4|7359.4|7362.4|7359.4|7364.9|7361.9|7359.9|7356.9|249
1637769000000|2021-11-24 15:50:00|7362.9|7359.9|7364.9|7361.9|7366.4|7363.4|7362.9|7359.9|180
1637769300000|2021-11-24 15:55:00|7365.9|7362.9|7366.9|7363.9|7368.9|7365.9|7365.9|7362.9|198
1637769600000|2021-11-24 16:00:00|7366.4|7363.4|7373.9|7370.9|7373.9|7370.9|7365.9|7362.9|257
1637769900000|2021-11-24 16:05:00|7374.4|7371.4|7376.9|7373.9|7377.9|7374.9|7373.9|7370.9|101
1637770200000|2021-11-24 16:10:00|7377.4|7374.4|7376.9|7373.9|7379.9|7376.9|7375.9|7372.9|125
1637770500000|2021-11-24 16:15:00|7377.4|7374.4|7381.9|7378.9|7382.9|7379.9|7376.9|7373.9|77
1637770800000|2021-11-24 16:20:00|7382.4|7379.4|7386.9|7383.9|7386.9|7383.9|7382.4|7379.4|161
1637771100000|2021-11-24 16:25:00|7387.9|7384.9|7387.9|7384.9|7388.9|7385.9|7385.9|7382.9|90
1637771400000|2021-11-24 16:30:00|7388.4|7385.4|7383.9|7380.9|7390.9|7387.9|7383.4|7380.4|134
1637771700000|2021-11-24 16:35:00|7384.4|7381.4|7382.4|7379.4|7384.9|7381.9|7380.9|7377.9|40
1637772000000|2021-11-24 16:40:00|7382.9|7379.9|7381.9|7378.9|7382.9|7379.9|7378.4|7375.4|76
1637772300000|2021-11-24 16:45:00|7381.4|7378.4|7382.9|7379.9|7383.9|7380.9|7380.9|7377.9|18
1637772600000|2021-11-24 16:50:00|7383.4|7380.4|7383.4|7380.4|7385.9|7382.9|7381.9|7378.9|36
1637772900000|2021-11-24 16:55:00|7383.9|7380.9|7381.9|7378.9|7383.9|7380.9|7379.9|7376.9|33
1637773200000|2021-11-24 17:00:00|7382.4|7379.4|7382.9|7379.9|7383.4|7380.4|7380.9|7377.9|22
1637773500000|2021-11-24 17:05:00|7382.4|7379.4|7381.9|7378.9|7383.4|7380.4|7380.4|7377.4|18
1637773800000|2021-11-24 17:10:00|7381.4|7378.4|7384.9|7381.9|7385.9|7382.9|7380.9|7377.9|28
1637774100000|2021-11-24 17:15:00|7385.4|7382.4|7382.9|7379.9|7385.9|7382.9|7381.9|7378.9|30
1637774400000|2021-11-24 17:20:00|7383.9|7380.9|7381.9|7378.9|7383.9|7380.9|7380.4|7377.4|33
1637774700000|2021-11-24 17:25:00|7381.4|7378.4|7381.9|7378.9|7381.9|7378.9|7380.9|7377.9|11
1637775000000|2021-11-24 17:30:00|7382.4|7379.4|7382.9|7379.9|7383.9|7380.9|7382.4|7379.4|19
1637775300000|2021-11-24 17:35:00|7383.4|7380.4|7385.9|7382.9|7386.9|7383.9|7382.9|7379.9|33
1637775600000|2021-11-24 17:40:00|7386.4|7383.4|7386.9|7383.9|7387.9|7384.9|7384.9|7381.9|39
1637775900000|2021-11-24 17:45:00|7387.4|7384.4|7390.9|7387.9|7391.4|7388.4|7386.9|7383.9|39
1637776200000|2021-11-24 17:50:00|7391.4|7388.4|7390.9|7387.9|7391.9|7388.9|7389.9|7386.9|37
1637776500000|2021-11-24 17:55:00|7390.4|7387.4|7391.9|7388.9|7391.9|7388.9|7390.4|7387.4|12
1637776800000|2021-11-24 18:00:00|7391.4|7388.4|7390.9|7387.9|7393.9|7390.9|7390.9|7387.9|48
1637777100000|2021-11-24 18:05:00|7391.4|7388.4|7391.9|7388.9|7392.9|7389.9|7390.9|7387.9|44
1637777400000|2021-11-24 18:10:00|7391.4|7388.4|7391.9|7388.9|7391.9|7388.9|7390.9|7387.9|27
1637777700000|2021-11-24 18:15:00|7391.4|7388.4|7393.9|7390.9|7393.9|7390.9|7390.9|7387.9|32
1637778000000|2021-11-24 18:20:00|7393.4|7390.4|7392.9|7389.9|7393.4|7390.4|7392.9|7389.9|17
1637778300000|2021-11-24 18:25:00|7391.9|7388.9|7391.9|7388.9|7392.9|7389.9|7391.4|7388.4|43
1637778600000|2021-11-24 18:30:00|7392.9|7389.9|7392.9|7389.9|7393.9|7390.9|7392.9|7389.9|30
1637778900000|2021-11-24 18:35:00|7393.4|7390.4|7391.4|7388.4|7393.9|7390.9|7390.9|7387.9|41
1637779200000|2021-11-24 18:40:00|7391.9|7388.9|7392.9|7389.9|7393.9|7390.9|7390.9|7387.9|24
1637779500000|2021-11-24 18:45:00|7392.4|7389.4|7392.9|7389.9|7392.9|7389.9|7390.9|7387.9|17
1637779800000|2021-11-24 18:50:00|7391.9|7388.9|7391.9|7388.9|7391.9|7388.9|7391.4|7388.4|17
1637780100000|2021-11-24 18:55:00|7391.4|7388.4|7388.9|7385.9|7391.4|7388.4|7388.4|7385.4|21
1637780400000|2021-11-24 19:00:00|7388.4|7385.4|7387.9|7384.9|7394.4|7391.4|7386.9|7383.9|84
1637780700000|2021-11-24 19:05:00|7388.4|7385.4|7384.9|7381.9|7390.4|7387.4|7383.9|7380.9|75
1637781000000|2021-11-24 19:10:00|7385.4|7382.4|7383.4|7380.4|7385.9|7382.9|7378.9|7375.9|68
1637781300000|2021-11-24 19:15:00|7382.9|7379.9|7385.9|7382.9|7385.9|7382.9|7382.9|7379.9|50
1637781600000|2021-11-24 19:20:00|7384.9|7381.9|7385.9|7382.9|7386.4|7383.4|7383.9|7380.9|15
1637781900000|2021-11-24 19:25:00|7385.4|7382.4|7381.9|7378.9|7386.4|7383.4|7381.4|7378.4|6
1637782200000|2021-11-24 19:30:00|7382.4|7379.4|7381.9|7378.9|7385.4|7382.4|7381.9|7378.9|40
1637782500000|2021-11-24 19:35:00|7382.4|7379.4|7381.9|7378.9|7383.9|7380.9|7381.9|7378.9|30
1637782800000|2021-11-24 19:40:00|7381.4|7378.4|7385.9|7382.9|7386.4|7383.4|7380.4|7377.4|25
1637783100000|2021-11-24 19:45:00|7386.4|7383.4|7385.9|7382.9|7388.9|7385.9|7385.4|7382.4|20
1637783400000|2021-11-24 19:50:00|7385.4|7382.4|7386.9|7383.9|7388.9|7385.9|7384.9|7381.9|15
1637783700000|2021-11-24 19:55:00|7386.4|7383.4|7388.9|7385.9|7388.9|7385.9|7386.4|7383.4|8
1637784000000|2021-11-24 20:00:00|7388.4|7385.4|7388.9|7385.9|7388.9|7385.9|7385.4|7382.4|7
1637784300000|2021-11-24 20:05:00|7389.4|7386.4|7393.4|7390.4|7393.4|7390.4|7387.4|7384.4|14
1637784600000|2021-11-24 20:10:00|7392.9|7389.9|7394.9|7391.9|7394.9|7391.9|7391.4|7388.4|18
1637784900000|2021-11-24 20:15:00|7394.4|7391.4|7396.9|7393.9|7396.9|7393.9|7392.9|7389.9|30
1637785200000|2021-11-24 20:20:00|7397.4|7394.4|7396.9|7393.9|7398.9|7395.9|7396.9|7393.9|49
1637785500000|2021-11-24 20:25:00|7397.4|7394.4|7399.9|7396.9|7400.4|7397.4|7397.4|7394.4|40
1637785800000|2021-11-24 20:30:00|7400.4|7397.4|7397.9|7394.9|7400.4|7397.4|7395.9|7392.9|67
1637786100000|2021-11-24 20:35:00|7398.4|7395.4|7399.9|7396.9|7400.4|7397.4|7396.9|7393.9|32
1637786400000|2021-11-24 20:40:00|7400.4|7397.4|7399.9|7396.9|7400.4|7397.4|7396.9|7393.9|35
1637786700000|2021-11-24 20:45:00|7399.4|7396.4|7397.9|7394.9|7399.9|7396.9|7397.4|7394.4|61
1637787000000|2021-11-24 20:50:00|7398.4|7395.4|7403.4|7400.4|7405.9|7402.9|7396.9|7393.9|250
1637787300000|2021-11-24 20:55:00|7402.9|7399.9|7402.9|7399.9|7406.9|7403.9|7402.9|7399.9|184
1637787600000|2021-11-24 21:00:00|7407.5|7403.5|7406.2|7402.2|7407.5|7403.5|7401.8|7397.8|0
1637787900000|2021-11-24 21:05:00|7405.8|7401.8|7403.9|7399.9|7407|7403|7403.5|7399.5|0
1637788200000|2021-11-24 21:10:00|7404.3|7400.3|7405.7|7401.7|7406.3|7402.3|7403.3|7399.3|0
1637788500000|2021-11-24 21:15:00|7405.3|7401.3|7403.4|7399.4|7406.4|7402.4|7403|7399|0
1637788800000|2021-11-24 21:20:00|7403|7399|7404.3|7400.3|7404.3|7400.3|7403|7399|0
1637789100000|2021-11-24 21:25:00|7404.7|7400.7|7404.9|7400.9|7404.9|7400.9|7403.2|7399.2|0
1637789400000|2021-11-24 21:30:00|7404.8|7400.8|7404.9|7400.9|7406.1|7402.1|7404.8|7400.8|0
1637789700000|2021-11-24 21:35:00|7404.7|7400.7|7405.5|7401.5|7405.5|7401.5|7404.7|7400.7|0
1637790000000|2021-11-24 21:40:00|7405.4|7401.4|7404.7|7400.7|7406.6|7402.6|7404.3|7400.3|0
1637790300000|2021-11-24 21:45:00|7404.5|7400.5|7403.5|7399.5|7404.7|7400.7|7403.3|7399.3|0
1637790600000|2021-11-24 21:50:00|7403.9|7399.9|7404.2|7400.2|7404.6|7400.6|7403.5|7399.5|0
1637790900000|2021-11-24 21:55:00|7404.4|7400.4|7402.4|7398.4|7404.4|7400.4|7402.4|7398.4|0
1637791200000|2021-11-24 22:00:00|7402.1|7398.1|7402.4|7398.4|7402.7|7398.7|7401.9|7397.9|0
1637791500000|2021-11-24 22:05:00|7402.3|7398.3|7402.4|7398.4|7402.4|7398.4|7402.3|7398.3|0
1637791800000|2021-11-24 22:10:00|7402.3|7398.3|7402.3|7398.3|7402.4|7398.4|7402|7398|0
1637792100000|2021-11-24 22:15:00|7402.4|7398.4|7402.5|7398.5|7402.5|7398.5|7402.2|7398.2|0
1637792400000|2021-11-24 22:20:00|7402.3|7398.3|7402.1|7398.1|7402.4|7398.4|7401.7|7397.7|0
1637792700000|2021-11-24 22:25:00|7402.2|7398.2|7401.7|7397.7|7402.3|7398.3|7401.7|7397.7|0
1637793000000|2021-11-24 22:30:00|7401.9|7397.9|7401.5|7397.5|7402|7398|7401.5|7397.5|0
1637793300000|2021-11-24 22:35:00|7401.4|7397.4|7402.7|7398.7|7402.7|7398.7|7401.1|7397.1|0
1637793600000|2021-11-24 22:40:00|7402.5|7398.5|7402.7|7398.7|7402.7|7398.7|7402.5|7398.5|0
1637793900000|2021-11-24 22:45:00|7403|7399|7402.7|7398.7|7403.1|7399.1|7402.5|7398.5|0
1637794200000|2021-11-24 22:50:00|7413.9|7411.9|7412.9|7410.9|7421.4|7419.4|7411.9|7409.9|295
1637794500000|2021-11-24 22:55:00|7412.4|7410.4|7403.9|7401.9|7412.4|7410.4|7401.4|7399.4|178
1637794800000|2021-11-24 23:00:00|7403.4|7401.4|7404.4|7403.4|7407.9|7406.9|7402.9|7401.4|184
1637795100000|2021-11-24 23:05:00|7404.9|7403.9|7399.4|7398.4|7405.4|7404.4|7396.9|7395.9|247
1637795400000|2021-11-24 23:10:00|7399.9|7398.9|7393.9|7392.9|7399.9|7398.9|7388.9|7387.9|352
1637795700000|2021-11-24 23:15:00|7393.4|7392.4|7398.4|7397.4|7399.9|7398.9|7392.4|7391.4|323
1637796000000|2021-11-24 23:20:00|7398.9|7397.9|7400.4|7399.4|7402.9|7401.9|7397.4|7396.4|163
1637796300000|2021-11-24 23:25:00|7399.9|7398.9|7390.4|7389.4|7401.4|7400.4|7388.9|7387.9|234
1637796600000|2021-11-24 23:30:00|7390.9|7389.9|7391.4|7390.4|7395.9|7394.9|7388.4|7387.4|296
1637796900000|2021-11-24 23:35:00|7391.9|7390.9|7388.9|7387.9|7391.9|7390.9|7386.9|7385.9|176
1637797200000|2021-11-24 23:40:00|7390.4|7389.4|7393.4|7392.4|7394.9|7393.9|7388.9|7387.9|216
1637797500000|2021-11-24 23:45:00|7393.9|7392.9|7390.9|7389.9|7397.9|7396.9|7390.9|7389.9|176
1637797800000|2021-11-24 23:50:00|7391.4|7390.4|7388.9|7387.9|7392.9|7391.9|7385.9|7384.9|221
1637798100000|2021-11-24 23:55:00|7389.9|7388.9|7388.9|7387.9|7392.4|7391.4|7386.9|7385.9|199
1637798400000|2021-11-25 00:00:00|7387.9|7386.9|7377.9|7376.9|7391.9|7390.9|7377.9|7376.9|404
1637798700000|2021-11-25 00:05:00|7378.9|7377.9|7370.9|7369.9|7378.9|7377.9|7370.9|7369.9|433
1637799000000|2021-11-25 00:10:00|7371.4|7370.4|7382.9|7381.9|7382.9|7381.9|7368.9|7367.9|630
1637799300000|2021-11-25 00:15:00|7383.9|7382.9|7385.9|7384.9|7388.9|7387.9|7383.9|7382.9|185
1637799600000|2021-11-25 00:20:00|7385.4|7384.4|7383.9|7382.9|7385.9|7384.9|7381.9|7380.9|117
1637799900000|2021-11-25 00:25:00|7383.4|7382.4|7386.9|7385.9|7388.9|7387.9|7382.9|7381.9|150
1637800200000|2021-11-25 00:30:00|7387.4|7386.4|7397.9|7396.9|7397.9|7396.9|7387.4|7386.4|410
1637800500000|2021-11-25 00:35:00|7397.4|7396.4|7394.4|7393.4|7397.4|7396.4|7391.9|7390.9|99
1637800800000|2021-11-25 00:40:00|7394.9|7393.9|7395.9|7394.9|7396.9|7395.9|7393.9|7392.9|92
1637801100000|2021-11-25 00:45:00|7394.9|7393.9|7399.9|7398.9|7399.9|7398.9|7394.9|7393.9|130
1637801400000|2021-11-25 00:50:00|7400.9|7399.9|7406.9|7405.9|7406.9|7405.9|7400.9|7399.9|210
1637801700000|2021-11-25 00:55:00|7406.4|7405.4|7408.9|7407.9|7411.9|7410.9|7405.9|7404.9|126
1637802000000|2021-11-25 01:00:00|7407.9|7406.9|7407.9|7406.9|7409.9|7408.9|7406.9|7405.9|155
1637802300000|2021-11-25 01:05:00|7408.4|7407.4|7402.9|7401.9|7408.9|7407.9|7401.4|7400.4|135
1637802600000|2021-11-25 01:10:00|7402.4|7401.4|7401.9|7400.9|7405.9|7404.9|7400.9|7399.9|132
1637802900000|2021-11-25 01:15:00|7401.4|7400.4|7402.9|7401.9|7404.9|7403.9|7401.4|7400.4|104
1637803200000|2021-11-25 01:20:00|7403.4|7402.4|7398.9|7397.9|7403.9|7402.9|7398.9|7397.9|65
1637803500000|2021-11-25 01:25:00|7398.4|7397.4|7396.9|7395.9|7399.9|7398.9|7396.9|7395.9|87
1637803800000|2021-11-25 01:30:00|7396.4|7395.4|7393.8|7392.8|7397.9|7396.9|7392.8|7391.8|123
1637804100000|2021-11-25 01:35:00|7392.8|7391.8|7390.8|7389.8|7393.8|7392.8|7390.8|7389.8|115
1637804400000|2021-11-25 01:40:00|7390.3|7389.3|7387.8|7386.8|7390.8|7389.8|7386.8|7385.8|207
1637804700000|2021-11-25 01:45:00|7387.3|7386.3|7381.8|7380.8|7388.8|7387.8|7381.8|7380.8|350
1637805000000|2021-11-25 01:50:00|7381.3|7380.3|7385.8|7384.8|7386.8|7385.8|7380.8|7379.8|205
1637805300000|2021-11-25 01:55:00|7385.3|7384.3|7383.8|7382.8|7385.8|7384.8|7381.8|7380.8|125
1637805600000|2021-11-25 02:00:00|7384.3|7383.3|7382.8|7381.8|7385.8|7384.8|7382.8|7381.8|94
1637805900000|2021-11-25 02:05:00|7382.3|7381.3|7381.8|7380.8|7382.8|7381.8|7380.8|7379.8|128
1637806200000|2021-11-25 02:10:00|7382.3|7381.3|7390.8|7389.8|7390.8|7389.8|7381.8|7380.8|137
1637806500000|2021-11-25 02:15:00|7391.3|7390.3|7389.3|7388.3|7391.8|7390.8|7387.8|7386.8|123
1637806800000|2021-11-25 02:20:00|7388.8|7387.8|7391.3|7390.3|7391.3|7390.3|7388.8|7387.8|89
1637807100000|2021-11-25 02:25:00|7391.8|7390.8|7390.8|7389.8|7393.8|7392.8|7389.8|7388.8|81
1637807400000|2021-11-25 02:30:00|7391.3|7390.3|7391.8|7390.8|7393.8|7392.8|7389.3|7388.3|108
1637807700000|2021-11-25 02:35:00|7392.8|7391.8|7391.8|7390.8|7394.8|7393.8|7391.8|7390.8|66
1637808000000|2021-11-25 02:40:00|7392.3|7391.3|7392.8|7391.8|7393.8|7392.8|7391.8|7390.8|73
1637808300000|2021-11-25 02:45:00|7393.8|7392.8|7392.8|7391.8|7393.8|7392.8|7392.3|7391.3|78
1637808600000|2021-11-25 02:50:00|7393.8|7392.8|7391.8|7390.8|7393.8|7392.8|7390.8|7389.8|104
1637808900000|2021-11-25 02:55:00|7392.3|7391.3|7392.8|7391.8|7392.8|7391.8|7390.8|7389.8|68
1637809200000|2021-11-25 03:00:00|7392.3|7391.3|7390.8|7389.8|7393.8|7392.8|7390.8|7389.8|82
1637809500000|2021-11-25 03:05:00|7390.3|7389.3|7393.8|7392.8|7394.8|7393.8|7389.8|7388.8|86
1637809800000|2021-11-25 03:10:00|7394.3|7393.3|7398.3|7397.3|7398.8|7397.8|7394.3|7393.3|108
1637810100000|2021-11-25 03:15:00|7398.8|7397.8|7399.8|7398.8|7399.8|7398.8|7397.3|7396.3|114
1637810400000|2021-11-25 03:20:00|7399.3|7398.3|7397.8|7396.8|7399.8|7398.8|7397.8|7396.8|152
1637810700000|2021-11-25 03:25:00|7398.8|7397.8|7400.8|7399.8|7400.8|7399.8|7397.8|7396.8|145
1637811000000|2021-11-25 03:30:00|7401.3|7400.3|7400.8|7399.8|7403.8|7402.8|7400.8|7399.8|171
1637811300000|2021-11-25 03:35:00|7399.8|7398.8|7400.3|7399.3|7400.8|7399.8|7399.8|7398.8|115
1637811600000|2021-11-25 03:40:00|7400.8|7399.8|7407.8|7406.8|7407.8|7406.8|7399.8|7398.8|180
1637811900000|2021-11-25 03:45:00|7407.3|7406.3|7409.3|7408.3|7409.8|7408.8|7406.8|7405.8|177
1637812200000|2021-11-25 03:50:00|7408.8|7407.8|7408.8|7407.8|7409.3|7408.3|7407.8|7406.8|141
1637812500000|2021-11-25 03:55:00|7409.8|7408.8|7400.8|7399.8|7411.8|7410.8|7400.3|7399.3|249
1637812800000|2021-11-25 04:00:00|7401.8|7400.8|7403.8|7402.8|7404.3|7403.3|7399.8|7398.8|115
1637813100000|2021-11-25 04:05:00|7404.8|7403.8|7406.8|7405.8|7406.8|7405.8|7404.8|7403.8|112
1637813400000|2021-11-25 04:10:00|7406.3|7405.3|7405.3|7404.3|7408.8|7407.8|7405.3|7404.3|119
1637813700000|2021-11-25 04:15:00|7405.8|7404.8|7405.8|7404.8|7408.8|7407.8|7405.8|7404.8|136
1637814000000|2021-11-25 04:20:00|7406.3|7405.3|7404.8|7403.8|7407.8|7406.8|7404.8|7403.8|130
1637814300000|2021-11-25 04:25:00|7404.3|7403.3|7401.8|7400.8|7404.8|7403.8|7401.3|7400.3|105
1637814600000|2021-11-25 04:30:00|7402.8|7401.8|7398.8|7397.8|7402.8|7401.8|7398.8|7397.8|243
1637814900000|2021-11-25 04:35:00|7399.3|7398.3|7401.8|7400.8|7401.8|7400.8|7398.8|7397.8|163
1637815200000|2021-11-25 04:40:00|7401.3|7400.3|7401.8|7400.8|7401.8|7400.8|7399.8|7398.8|183
1637815500000|2021-11-25 04:45:00|7402.8|7401.8|7407.8|7406.8|7407.8|7406.8|7402.8|7401.8|297
1637815800000|2021-11-25 04:50:00|7407.3|7406.3|7404.8|7403.8|7407.8|7406.8|7403.3|7402.3|388
1637816100000|2021-11-25 04:55:00|7404.3|7403.3|7405.8|7404.8|7406.8|7405.8|7403.8|7402.8|325
1637816400000|2021-11-25 05:00:00|7406.3|7404.3|7396.3|7394.3|7406.8|7404.8|7396.3|7394.3|734
1637816700000|2021-11-25 05:05:00|7396.8|7394.8|7405.8|7403.8|7407.3|7405.3|7396.3|7394.3|935
1637817000000|2021-11-25 05:10:00|7407.3|7405.3|7408.8|7406.8|7410.8|7408.8|7407.3|7405.3|637
1637817300000|2021-11-25 05:15:00|7409.3|7407.3|7406.3|7404.3|7410.3|7408.3|7405.3|7403.3|392
1637817600000|2021-11-25 05:20:00|7405.3|7403.3|7409.3|7407.3|7409.3|7407.3|7404.3|7402.3|342
1637817900000|2021-11-25 05:25:00|7409.8|7407.8|7409.8|7407.8|7410.8|7408.8|7407.3|7405.3|688
1637818200000|2021-11-25 05:30:00|7408.5|7404.5|7407.8|7403.8|7408.7|7404.7|7407.7|7403.7|2
1637818500000|2021-11-25 05:35:00|7408|7404|7409|7405|7409|7405|7407.8|7403.8|0
1637818800000|2021-11-25 05:40:00|7408.7|7404.7|7408.5|7404.5|7409|7405|7407.6|7403.6|0
1637819100000|2021-11-25 05:45:00|7408.1|7404.1|7408|7404|7408.5|7404.5|7407.6|7403.6|0
1637819400000|2021-11-25 05:50:00|7408.4|7404.4|7408.2|7404.2|7408.7|7404.7|7408|7404|0
1637819700000|2021-11-25 05:55:00|7408.4|7404.4|7409.1|7405.1|7409.1|7405.1|7408.2|7404.2|0
1637820000000|2021-11-25 06:00:00|7409.5|7405.5|7411|7407|7411.4|7407.4|7409.1|7405.1|0
1637820300000|2021-11-25 06:05:00|7410.6|7406.6|7410.6|7406.6|7411|7407|7410.2|7406.2|0
1637820600000|2021-11-25 06:10:00|7412.8|7409.8|7410.8|7407.8|7412.8|7409.8|7410.8|7407.8|48
1637820900000|2021-11-25 06:15:00|7410.3|7407.3|7409.8|7406.8|7410.3|7407.3|7409.8|7406.8|19
1637821200000|2021-11-25 06:20:00|7409.3|7406.3|7408.8|7405.8|7409.3|7406.3|7408.8|7405.8|27
1637821500000|2021-11-25 06:25:00|7409.3|7406.3|7408.8|7405.8|7409.8|7406.8|7408.8|7405.8|80
1637821800000|2021-11-25 06:30:00|||||||||10
1637822100000|2021-11-25 06:35:00|7409.8|7406.8|7408.8|7405.8|7410.8|7407.8|7407.8|7404.8|192
1637822400000|2021-11-25 06:40:00|7408.3|7405.3|7407.8|7404.8|7408.8|7405.8|7406.8|7403.8|45
1637822700000|2021-11-25 06:45:00|||||||||2
1637823000000|2021-11-25 06:50:00|7407.3|7404.3|7406.8|7403.8|7407.8|7404.8|7406.8|7403.8|20
1637823300000|2021-11-25 06:55:00|7406.3|7403.3|7405.8|7402.8|7406.8|7403.8|7405.8|7402.8|57
1637823600000|2021-11-25 07:00:00|7406.8|7403.8|7405.8|7402.8|7407.8|7404.8|7405.8|7402.8|54
1637823900000|2021-11-25 07:05:00|7405.3|7402.3|7404.8|7401.8|7405.8|7402.8|7403.8|7400.8|70
1637824200000|2021-11-25 07:10:00|7405.3|7402.3|7407.3|7404.3|7407.8|7404.8|7403.8|7400.8|22
1637824500000|2021-11-25 07:15:00|7407.8|7404.8|7406.8|7403.8|7408.3|7405.3|7405.8|7402.8|19
1637824800000|2021-11-25 07:20:00|7407.8|7404.8|7406.8|7403.8|7407.8|7404.8|7405.8|7402.8|22
1637825100000|2021-11-25 07:25:00|7406.3|7403.3|7406.8|7403.8|7406.8|7403.8|7405.8|7402.8|22
1637825400000|2021-11-25 07:30:00|7407.3|7404.3|7406.8|7403.8|7407.8|7404.8|7405.8|7402.8|30
1637825700000|2021-11-25 07:35:00|7406.3|7403.3|7406.8|7403.8|7406.8|7403.8|7406.3|7403.3|18
1637826000000|2021-11-25 07:40:00|7407.8|7404.8|7407.8|7404.8|7407.8|7404.8|7407.8|7404.8|20
1637826300000|2021-11-25 07:45:00|||||||||1
1637826600000|2021-11-25 07:50:00|7406.8|7403.8|7406.3|7403.3|7406.8|7403.8|7405.8|7402.8|39
1637826900000|2021-11-25 07:55:00|7406.8|7403.8|7405.8|7402.8|7406.8|7403.8|7405.8|7402.8|23
1637827200000|2021-11-25 08:00:00|7406.3|7403.3|7403.8|7400.8|7406.8|7403.8|7401.8|7398.8|105
1637827500000|2021-11-25 08:05:00|7404.3|7401.3|7405.8|7402.8|7405.8|7402.8|7401.8|7398.8|104
1637827800000|2021-11-25 08:10:00|7405.3|7402.3|7404.8|7401.8|7406.8|7403.8|7404.8|7401.8|50
1637828100000|2021-11-25 08:15:00|7405.3|7402.3|7404.8|7401.8|7405.8|7402.8|7402.8|7399.8|74
1637828400000|2021-11-25 08:20:00|7405.3|7402.3|7406.8|7403.8|7407.3|7404.3|7404.8|7401.8|22
1637828700000|2021-11-25 08:25:00|7405.8|7402.8|7403.3|7400.3|7405.8|7402.8|7403.3|7400.3|46
1637829000000|2021-11-25 08:30:00|7402.8|7399.8|7401.8|7398.8|7404.8|7401.8|7400.8|7397.8|98
1637829300000|2021-11-25 08:35:00|7401.3|7398.3|7402.8|7399.8|7402.8|7399.8|7400.8|7397.8|29
1637829600000|2021-11-25 08:40:00|7401.8|7398.8|7402.8|7399.8|7402.8|7399.8|7401.8|7398.8|16
1637829900000|2021-11-25 08:45:00|7402.3|7399.3|7403.8|7400.8|7403.8|7400.8|7401.8|7398.8|9
1637830200000|2021-11-25 08:50:00|7403.3|7400.3|7403.8|7400.8|7403.8|7400.8|7403.3|7400.3|65
1637830500000|2021-11-25 08:55:00|7404.3|7401.3|7408.8|7405.8|7408.8|7405.8|7404.3|7401.3|68
1637830800000|2021-11-25 09:00:00|7408.3|7405.3|7408.8|7405.8|7408.8|7405.8|7406.8|7403.8|26
1637831100000|2021-11-25 09:05:00|7409.3|7406.3|7409.8|7406.8|7409.8|7406.8|7408.8|7405.8|27
1637831400000|2021-11-25 09:10:00|7410.3|7407.3|7410.8|7407.8|7410.8|7407.8|7409.8|7406.8|32
1637831700000|2021-11-25 09:15:00|7411.3|7408.3|7410.8|7407.8|7411.8|7408.8|7409.8|7406.8|30
1637832000000|2021-11-25 09:20:00|7411.3|7408.3|7410.8|7407.8|7411.8|7408.8|7410.8|7407.8|22
1637832300000|2021-11-25 09:25:00|7411.3|7408.3|7410.8|7407.8|7412.8|7409.8|7410.8|7407.8|20
1637832600000|2021-11-25 09:30:00|7411.3|7408.3|7411.8|7408.8|7412.8|7409.8|7411.3|7408.3|24
1637832900000|2021-11-25 09:35:00|7411.3|7408.3|7409.8|7406.8|7411.3|7408.3|7409.8|7406.8|13
1637833200000|2021-11-25 09:40:00|7410.3|7407.3|7409.8|7406.8|7410.8|7407.8|7409.8|7406.8|12
1637833500000|2021-11-25 09:45:00|7408.8|7405.8|7408.8|7405.8|7409.3|7406.3|7408.8|7405.8|16
1637833800000|2021-11-25 09:50:00|7408.3|7405.3|7407.8|7404.8|7409.8|7406.8|7407.8|7404.8|28
1637834100000|2021-11-25 09:55:00|7407.3|7404.3|7404.8|7401.8|7407.3|7404.3|7404.8|7401.8|14
1637834400000|2021-11-25 10:00:00|7405.3|7402.3|7403.3|7400.3|7405.3|7402.3|7402.8|7399.8|16
1637834700000|2021-11-25 10:05:00|7403.8|7400.8|7403.8|7400.8|7404.8|7401.8|7402.8|7399.8|8
1637835000000|2021-11-25 10:10:00|7403.3|7400.3|7403.8|7400.8|7403.8|7400.8|7402.8|7399.8|3
1637835300000|2021-11-25 10:15:00|7404.3|7401.3|7403.8|7400.8|7405.8|7402.8|7403.8|7400.8|5
1637835600000|2021-11-25 10:20:00|7403.3|7400.3|7403.3|7400.3|7403.8|7400.8|7402.8|7399.8|8
1637835900000|2021-11-25 10:25:00|7402.8|7399.8|7402.3|7399.3|7403.8|7400.8|7400.8|7397.8|13
1637836200000|2021-11-25 10:30:00|7402.8|7399.8|7401.8|7398.8|7403.8|7400.8|7401.8|7398.8|4
1637836500000|2021-11-25 10:35:00|7402.3|7399.3|7402.3|7399.3|7403.3|7400.3|7401.8|7398.8|4
1637836800000|2021-11-25 10:40:00|7401.8|7398.8|7402.8|7399.8|7403.8|7400.8|7400.8|7397.8|8
1637837100000|2021-11-25 10:45:00|7402.3|7399.3|7402.8|7399.8|7402.8|7399.8|7401.3|7398.3|11
1637837400000|2021-11-25 10:50:00|7402.3|7399.3|7402.8|7399.8|7402.8|7399.8|7400.8|7397.8|9
1637837700000|2021-11-25 10:55:00|7403.8|7400.8|7403.8|7400.8|7403.8|7400.8|7402.8|7399.8|4
1637838000000|2021-11-25 11:00:00|7403.3|7400.3|7404.8|7401.8|7404.8|7401.8|7402.3|7399.3|20
1637838300000|2021-11-25 11:05:00|7404.3|7401.3|7402.8|7399.8|7404.8|7401.8|7402.8|7399.8|25
1637838600000|2021-11-25 11:10:00|7403.3|7400.3|7401.8|7398.8|7403.3|7400.3|7401.8|7398.8|19
1637838900000|2021-11-25 11:15:00|7402.3|7399.3|7401.8|7398.8|7403.8|7400.8|7401.8|7398.8|21
1637839200000|2021-11-25 11:20:00|7400.8|7397.8|7400.8|7397.8|7401.8|7398.8|7400.3|7397.3|25
1637839500000|2021-11-25 11:25:00|7401.3|7398.3|7401.8|7398.8|7401.8|7398.8|7400.8|7397.8|9
1637839800000|2021-11-25 11:30:00|7401.3|7398.3|7399.8|7396.8|7401.8|7398.8|7399.8|7396.8|34
1637840100000|2021-11-25 11:35:00|7399.3|7396.3|7399.8|7396.8|7399.8|7396.8|7397.8|7394.8|32
1637840400000|2021-11-25 11:40:00|7400.8|7397.8|7399.8|7396.8|7401.8|7398.8|7399.8|7396.8|38
1637840700000|2021-11-25 11:45:00|7399.3|7396.3|7400.8|7397.8|7400.8|7397.8|7399.3|7396.3|11
1637841000000|2021-11-25 11:50:00|7400.3|7397.3|7400.8|7397.8|7400.8|7397.8|7399.8|7396.8|9
1637841300000|2021-11-25 11:55:00|7400.3|7397.3|7399.8|7396.8|7400.3|7397.3|7398.8|7395.8|40
1637841600000|2021-11-25 12:00:00|7399.3|7396.3|7398.8|7395.8|7399.8|7396.8|7398.8|7395.8|16
1637841900000|2021-11-25 12:05:00|7398.3|7395.3|7400.8|7397.8|7400.8|7397.8|7397.8|7394.8|10
1637842200000|2021-11-25 12:10:00|7400.3|7397.3|7401.8|7398.8|7402.8|7399.8|7400.3|7397.3|13
1637842500000|2021-11-25 12:15:00|7401.3|7398.3|7401.8|7398.8|7401.8|7398.8|7400.8|7397.8|8
1637842800000|2021-11-25 12:20:00|7401.3|7398.3|7399.8|7396.8|7401.3|7398.3|7399.3|7396.3|11
1637843100000|2021-11-25 12:25:00|7399.3|7396.3|7399.3|7396.3|7400.8|7397.8|7397.8|7394.8|38
1637843400000|2021-11-25 12:30:00|7398.8|7395.8|7402.8|7399.8|7403.3|7400.3|7398.8|7395.8|33
1637843700000|2021-11-25 12:35:00|7403.3|7400.3|7403.8|7400.8|7403.8|7400.8|7401.8|7398.8|16
1637844000000|2021-11-25 12:40:00|7404.3|7401.3|7404.8|7401.8|7405.8|7402.8|7403.8|7400.8|14
1637844300000|2021-11-25 12:45:00|7404.3|7401.3|7403.8|7400.8|7405.8|7402.8|7403.8|7400.8|17
1637844600000|2021-11-25 12:50:00|7402.8|7399.8|7405.8|7402.8|7405.8|7402.8|7402.8|7399.8|8
1637844900000|2021-11-25 12:55:00|7405.3|7402.3|7403.8|7400.8|7405.8|7402.8|7403.8|7400.8|14
1637845200000|2021-11-25 13:00:00|7402.8|7399.8|7402.8|7399.8|7402.8|7399.8|7401.3|7398.3|68
1637845500000|2021-11-25 13:05:00|7403.3|7400.3|7401.3|7398.3|7404.8|7401.8|7400.8|7397.8|36
1637845800000|2021-11-25 13:10:00|7400.8|7397.8|7403.8|7400.8|7403.8|7400.8|7400.3|7397.3|35
1637846100000|2021-11-25 13:15:00|7403.3|7400.3|7401.8|7398.8|7403.3|7400.3|7401.8|7398.8|44
1637846400000|2021-11-25 13:20:00|7400.8|7397.8|7399.8|7396.8|7401.8|7398.8|7399.3|7396.3|33
1637846700000|2021-11-25 13:25:00|7399.3|7396.3|7396.8|7393.8|7399.8|7396.8|7396.8|7393.8|65
1637847000000|2021-11-25 13:30:00|7396.3|7393.3|7395.8|7392.8|7396.3|7393.3|7394.8|7391.8|55
1637847300000|2021-11-25 13:35:00|7396.3|7393.3|7395.8|7392.8|7396.8|7393.8|7395.8|7392.8|26
1637847600000|2021-11-25 13:40:00|7396.3|7393.3|7396.8|7393.8|7397.3|7394.3|7395.8|7392.8|14
1637847900000|2021-11-25 13:45:00|7397.3|7394.3|7396.8|7393.8|7398.3|7395.3|7395.8|7392.8|21
1637848200000|2021-11-25 13:50:00|7396.3|7393.3|7396.3|7393.3|7397.8|7394.8|7395.8|7392.8|29
1637848500000|2021-11-25 13:55:00|7395.8|7392.8|7397.8|7394.8|7397.8|7394.8|7395.8|7392.8|12
1637848800000|2021-11-25 14:00:00|7397.3|7394.3|7399.8|7396.8|7399.8|7396.8|7396.8|7393.8|28
1637849100000|2021-11-25 14:05:00|7399.3|7396.3|7398.8|7395.8|7399.8|7396.8|7398.8|7395.8|28
1637849400000|2021-11-25 14:10:00|7399.3|7396.3|7398.3|7395.3|7399.8|7396.8|7397.8|7394.8|46
1637849700000|2021-11-25 14:15:00|7397.8|7394.8|7399.8|7396.8|7399.8|7396.8|7396.8|7393.8|11
1637850000000|2021-11-25 14:20:00|7399.3|7396.3|7399.8|7396.8|7400.3|7397.3|7398.8|7395.8|25
1637850300000|2021-11-25 14:25:00|7400.8|7397.8|7401.8|7398.8|7401.8|7398.8|7400.8|7397.8|41
1637850600000|2021-11-25 14:30:00|7400.8|7397.8|7400.8|7397.8|7400.8|7397.8|7399.8|7396.8|35
1637850900000|2021-11-25 14:35:00|7401.3|7398.3|7401.8|7398.8|7402.8|7399.8|7398.8|7395.8|115
1637851200000|2021-11-25 14:40:00|7400.8|7397.8|7406.8|7403.8|7406.8|7403.8|7400.8|7397.8|107
1637851500000|2021-11-25 14:45:00|7407.3|7404.3|7407.8|7404.8|7407.8|7404.8|7406.8|7403.8|31
1637851800000|2021-11-25 14:50:00|7408.3|7405.3|7410.8|7407.8|7410.8|7407.8|7408.3|7405.3|101
1637852100000|2021-11-25 14:55:00|7411.8|7408.8|7410.8|7407.8|7411.8|7408.8|7409.8|7406.8|80
1637852400000|2021-11-25 15:00:00|7410.3|7407.3|7411.8|7408.8|7411.8|7408.8|7409.3|7406.3|61
1637852700000|2021-11-25 15:05:00|7411.3|7408.3|7411.3|7408.3|7411.8|7408.8|7410.8|7407.8|23
1637853000000|2021-11-25 15:10:00|7410.8|7407.8|7408.8|7405.8|7411.8|7408.8|7408.8|7405.8|28
1637853300000|2021-11-25 15:15:00|7409.3|7406.3|7407.8|7404.8|7409.3|7406.3|7407.8|7404.8|8
1637853600000|2021-11-25 15:20:00|7408.3|7405.3|7409.3|7406.3|7409.8|7406.8|7407.3|7404.3|23
1637853900000|2021-11-25 15:25:00|7408.8|7405.8|7409.8|7406.8|7409.8|7406.8|7408.8|7405.8|17
1637854200000|2021-11-25 15:30:00|7410.3|7407.3|7410.8|7407.8|7410.8|7407.8|7409.8|7406.8|16
1637854500000|2021-11-25 15:35:00|7410.3|7407.3|7411.8|7408.8|7411.8|7408.8|7410.3|7407.3|21
1637854800000|2021-11-25 15:40:00|7412.3|7409.3|7412.8|7409.8|7412.8|7409.8|7411.8|7408.8|26
1637855100000|2021-11-25 15:45:00|7413.3|7410.3|7411.3|7408.3|7413.8|7410.8|7410.8|7407.8|56
1637855400000|2021-11-25 15:50:00|7410.8|7407.8|7409.3|7406.3|7410.8|7407.8|7408.8|7405.8|34
1637855700000|2021-11-25 15:55:00|7408.8|7405.8|7409.8|7406.8|7410.3|7407.3|7408.8|7405.8|26
1637856000000|2021-11-25 16:00:00|7410.3|7407.3|7409.3|7406.3|7410.3|7407.3|7408.8|7405.8|9
1637856300000|2021-11-25 16:05:00|7409.8|7406.8|7409.8|7406.8|7409.8|7406.8|7408.8|7405.8|3
1637856600000|2021-11-25 16:10:00|7409.3|7406.3|7407.8|7404.8|7409.8|7406.8|7407.3|7404.3|41
1637856900000|2021-11-25 16:15:00|7407.3|7404.3|7406.8|7403.8|7407.8|7404.8|7406.8|7403.8|3
1637857200000|2021-11-25 16:20:00|7407.8|7404.8|7408.8|7405.8|7409.3|7406.3|7406.8|7403.8|24
1637857500000|2021-11-25 16:25:00|7409.3|7406.3|7408.8|7405.8|7409.8|7406.8|7408.8|7405.8|7
1637857800000|2021-11-25 16:30:00|7408.3|7405.3|7408.8|7405.8|7409.8|7406.8|7407.3|7404.3|10
1637858100000|2021-11-25 16:35:00|7409.3|7406.3|7407.8|7404.8|7409.8|7406.8|7407.3|7404.3|16
1637858400000|2021-11-25 16:40:00|||||||||2
1637858700000|2021-11-25 16:45:00|7408.3|7405.3|7409.8|7406.8|7409.8|7406.8|7408.3|7405.3|20
1637859000000|2021-11-25 16:50:00|7409.3|7406.3|7409.8|7406.8|7409.8|7406.8|7408.8|7405.8|2
1637859300000|2021-11-25 16:55:00|7410.3|7407.3|7409.8|7406.8|7410.3|7407.3|7409.8|7406.8|0
1637859600000|2021-11-25 17:00:00|7410.8|7407.8|7409.8|7406.8|7410.8|7407.8|7409.8|7406.8|2
1637859900000|2021-11-25 17:05:00|||||||||2
1637860200000|2021-11-25 17:10:00|7409.3|7406.3|7409.3|7406.3|7409.3|7406.3|7408.3|7405.3|3
1637860500000|2021-11-25 17:15:00|7409.8|7406.8|7408.8|7405.8|7409.8|7406.8|7408.8|7405.8|3
1637860800000|2021-11-25 17:20:00|7409.3|7406.3|7408.3|7405.3|7409.3|7406.3|7407.8|7404.8|5
1637861100000|2021-11-25 17:25:00|7408.8|7405.8|7408.8|7405.8|7409.3|7406.3|7407.8|7404.8|3
1637861400000|2021-11-25 17:30:00|7409.3|7406.3|7408.3|7405.3|7409.3|7406.3|7407.3|7404.3|11
1637861700000|2021-11-25 17:35:00|7407.8|7404.8|7406.3|7403.3|7407.8|7404.8|7405.8|7402.8|3
1637862000000|2021-11-25 17:40:00|7405.8|7402.8|7405.3|7402.3|7405.8|7402.8|7404.8|7401.8|5
1637862300000|2021-11-25 17:45:00|7405.8|7402.8|7405.8|7402.8|7406.3|7403.3|7405.8|7402.8|0
1637862600000|2021-11-25 17:50:00|7406.3|7403.3|7405.3|7402.3|7406.8|7403.8|7404.8|7401.8|2
1637862900000|2021-11-25 17:55:00|7404.8|7401.8|7405.3|7402.3|7405.3|7402.3|7404.3|7401.3|2
1637863200000|2021-11-25 18:00:00|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|7404.8|7401.8|3
1637863500000|2021-11-25 18:05:00|7404.3|7401.3|7403.3|7400.3|7404.3|7401.3|7403.3|7400.3|21
1637863800000|2021-11-25 18:10:00|7402.8|7399.8|7403.3|7400.3|7403.3|7400.3|7402.8|7399.8|6
1637864100000|2021-11-25 18:15:00|7403.8|7400.8|7403.3|7400.3|7403.8|7400.8|7402.8|7399.8|5
1637864400000|2021-11-25 18:20:00|||||||||2
1637864700000|2021-11-25 18:25:00|7403.8|7400.8|7403.3|7400.3|7403.8|7400.8|7402.8|7399.8|6
1637865000000|2021-11-25 18:30:00|||||||||1
1637865300000|2021-11-25 18:35:00|||||||||5
1637865900000|2021-11-25 18:45:00|||||||||1
1637866500000|2021-11-25 18:55:00|7403.8|7400.8|7404.3|7401.3|7404.8|7401.8|7403.8|7400.8|1
1637867100000|2021-11-25 19:05:00|7403.8|7400.8|7402.8|7399.8|7403.8|7400.8|7402.8|7399.8|0
1637867400000|2021-11-25 19:10:00|7403.8|7400.8|7403.8|7400.8|7403.8|7400.8|7403.8|7400.8|3
1637870100000|2021-11-25 19:55:00|7403.3|7400.3|7402.8|7399.8|7403.3|7400.3|7402.8|7399.8|1
1637870400000|2021-11-25 20:00:00|7403.3|7400.3|7403.3|7400.3|7403.8|7400.8|7402.8|7399.8|0
1637871900000|2021-11-25 20:25:00|7403.8|7400.8|7403.8|7400.8|7404.3|7401.3|7403.8|7400.8|9
1637872200000|2021-11-25 20:30:00|7404.3|7401.3|7404.3|7401.3|7404.8|7401.8|7403.8|7400.8|12
1637872500000|2021-11-25 20:35:00|7404.8|7401.8|7406.8|7403.8|7406.8|7403.8|7404.3|7401.3|15
1637872800000|2021-11-25 20:40:00|7407.3|7404.3|7407.3|7404.3|7407.8|7404.8|7406.8|7403.8|14
1637873100000|2021-11-25 20:45:00|7406.8|7403.8|7412.8|7409.8|7412.8|7409.8|7406.3|7403.3|27
1637873400000|2021-11-25 20:50:00|7412.3|7409.3|7404.8|7401.8|7412.3|7409.3|7404.8|7401.8|52
1637873700000|2021-11-25 20:55:00|7405.3|7402.3|7412.3|7409.3|7413.3|7410.3|7405.3|7402.3|21
1637874000000|2021-11-25 21:00:00|7412.8|7408.8|7412.2|7408.2|7412.8|7408.8|7412.2|7408.2|0
1637874300000|2021-11-25 21:05:00|7410.9|7406.9|7410|7406|7410.9|7406.9|7410|7406|0
1637874600000|2021-11-25 21:10:00|7409.9|7405.9|7409.9|7405.9|7409.9|7405.9|7409.9|7405.9|0
1637875200000|2021-11-25 21:20:00|7410.1|7406.1|7410.1|7406.1|7410.1|7406.1|7410.1|7406.1|0
1637875500000|2021-11-25 21:25:00|7409.4|7405.4|7409.4|7405.4|7409.4|7405.4|7409.3|7405.3|0
1637875800000|2021-11-25 21:30:00|7409.3|7405.3|7409.5|7405.5|7409.5|7405.5|7409.3|7405.3|0
1637876100000|2021-11-25 21:35:00|7409.3|7405.3|7409.3|7405.3|7409.3|7405.3|7409.3|7405.3|0
1637877000000|2021-11-25 21:50:00|7408|7404|7406.7|7402.7|7408|7404|7406.7|7402.7|0
1637877300000|2021-11-25 21:55:00|7405.7|7401.7|7406.3|7402.3|7406.6|7402.6|7405.7|7401.7|0
1637877600000|2021-11-25 22:00:00|7406.1|7402.1|7406.2|7402.2|7406.2|7402.2|7406.1|7402.1|0
1637877900000|2021-11-25 22:05:00|7405.8|7401.8|7405.8|7401.8|7405.8|7401.8|7405.8|7401.8|0
1637878500000|2021-11-25 22:15:00|7405.7|7401.7|7405.8|7401.8|7405.8|7401.8|7405.7|7401.7|0
1637878800000|2021-11-25 22:20:00|7405.7|7401.7|7405.8|7401.8|7405.8|7401.8|7405.7|7401.7|0
1637879100000|2021-11-25 22:25:00|7405.7|7401.7|7405.8|7401.8|7405.8|7401.8|7405.7|7401.7|0
1637879700000|2021-11-25 22:35:00|7405.7|7401.7|7405.7|7401.7|7405.7|7401.7|7405.7|7401.7|0
1637880600000|2021-11-25 22:50:00|7412.3|7410.3|7404.8|7402.8|7416.3|7414.3|7404.8|7402.8|204
1637880900000|2021-11-25 22:55:00|7404.3|7402.3|7399.3|7397.3|7405.8|7403.8|7395.3|7393.3|101
1637881200000|2021-11-25 23:00:00|7400.3|7398.3|7393.8|7392.8|7402.8|7401.8|7392.8|7391.8|279
1637881500000|2021-11-25 23:05:00|7393.3|7392.3|7394.8|7393.8|7394.8|7393.8|7390.3|7389.3|155
1637881800000|2021-11-25 23:10:00|7395.3|7394.3|7394.3|7393.3|7396.3|7395.3|7386.8|7385.8|249
1637882100000|2021-11-25 23:15:00|7393.3|7392.3|7389.8|7388.8|7393.8|7392.8|7388.8|7387.8|111
1637882400000|2021-11-25 23:20:00|7389.3|7388.3|7389.3|7388.3|7392.8|7391.8|7386.8|7385.8|118
1637882700000|2021-11-25 23:25:00|7389.8|7388.8|7389.8|7388.8|7391.3|7390.3|7385.8|7384.8|122
1637883000000|2021-11-25 23:30:00|7389.3|7388.3|7386.8|7385.8|7389.3|7388.3|7384.8|7383.8|186
1637883300000|2021-11-25 23:35:00|7387.8|7386.8|7387.8|7386.8|7389.8|7388.8|7383.8|7382.8|192
1637883600000|2021-11-25 23:40:00|7388.3|7387.3|7378.8|7377.8|7388.8|7387.8|7377.8|7376.8|307
1637883900000|2021-11-25 23:45:00|7377.8|7376.8|7375.8|7374.8|7377.8|7376.8|7373.8|7372.8|329
1637884200000|2021-11-25 23:50:00|7375.3|7374.3|7365.8|7364.8|7375.8|7374.8|7363.8|7362.8|476
1637884500000|2021-11-25 23:55:00|7366.8|7365.8|7362.3|7361.3|7370.8|7369.8|7357.8|7356.8|459
1637884800000|2021-11-26 00:00:00|7361.8|7360.8|7366.3|7365.3|7366.3|7365.3|7357.8|7356.8|459
1637885100000|2021-11-26 00:05:00|7365.8|7364.8|7370.8|7369.8|7372.8|7371.8|7363.8|7362.8|348
1637885400000|2021-11-26 00:10:00|7371.3|7370.3|7374.3|7373.3|7374.8|7373.8|7367.8|7366.8|309
1637885700000|2021-11-26 00:15:00|7373.8|7372.8|7373.8|7372.8|7378.8|7377.8|7370.8|7369.8|294
1637886000000|2021-11-26 00:20:00|7374.8|7373.8|7368.8|7367.8|7376.3|7375.3|7365.8|7364.8|402
1637886300000|2021-11-26 00:25:00|7368.3|7367.3|7362.8|7361.8|7370.8|7369.8|7359.8|7358.8|378
1637886600000|2021-11-26 00:30:00|7361.8|7360.8|7362.8|7361.8|7368.3|7367.3|7357.8|7356.8|369
1637886900000|2021-11-26 00:35:00|7363.3|7362.3|7359.8|7358.8|7363.8|7362.8|7358.8|7357.8|144
1637887200000|2021-11-26 00:40:00|7360.3|7359.3|7360.8|7359.8|7362.8|7361.8|7358.8|7357.8|139
1637887500000|2021-11-26 00:45:00|7360.3|7359.3|7359.8|7358.8|7361.8|7360.8|7355.8|7354.8|335
1637887800000|2021-11-26 00:50:00|7360.3|7359.3|7353.8|7352.8|7360.8|7359.8|7352.8|7351.8|182
1637888100000|2021-11-26 00:55:00|7353.3|7352.3|7356.8|7355.8|7357.8|7356.8|7351.3|7350.3|160
1637888400000|2021-11-26 01:00:00|7357.8|7356.8|7353.8|7352.8|7360.8|7359.8|7352.8|7351.8|257
1637888700000|2021-11-26 01:05:00|7353.3|7352.3|7341.8|7340.8|7355.8|7354.8|7339.8|7338.8|736
1637889000000|2021-11-26 01:10:00|7342.3|7341.3|7342.8|7341.8|7344.3|7343.3|7338.3|7337.3|726
1637889300000|2021-11-26 01:15:00|7342.3|7341.3|7340.8|7339.8|7342.8|7341.8|7337.8|7336.8|249
1637889600000|2021-11-26 01:20:00|7340.3|7339.3|7331.8|7330.8|7340.3|7339.3|7329.8|7328.8|339
1637889900000|2021-11-26 01:25:00|7332.3|7331.3|7335.8|7334.8|7338.8|7337.8|7331.8|7330.8|549
1637890200000|2021-11-26 01:30:00|7335.3|7334.3|7331.8|7330.8|7335.3|7334.3|7325.8|7324.8|282
1637890500000|2021-11-26 01:35:00|7330.8|7329.8|7314.3|7313.3|7330.8|7329.8|7314.3|7313.3|421
1637890800000|2021-11-26 01:40:00|7313.8|7312.8|7304.8|7303.8|7315.8|7314.8|7302.3|7301.3|723
1637891100000|2021-11-26 01:45:00|7304.3|7303.3|7311.8|7310.8|7316.8|7315.8|7304.3|7303.3|499
1637891400000|2021-11-26 01:50:00|7312.3|7311.3|7314.3|7313.3|7316.8|7315.8|7307.8|7306.8|343
1637891700000|2021-11-26 01:55:00|7314.8|7313.8|7319.3|7318.3|7320.8|7319.8|7314.8|7313.8|310
1637892000000|2021-11-26 02:00:00|7320.8|7319.8|7308.8|7307.8|7320.8|7319.8|7307.8|7306.8|615
1637892300000|2021-11-26 02:05:00|7309.3|7308.3|7315.3|7314.3|7315.3|7314.3|7302.8|7301.8|438
1637892600000|2021-11-26 02:10:00|7314.8|7313.8|7311.8|7310.8|7315.3|7314.3|7308.8|7307.8|185
1637892900000|2021-11-26 02:15:00|7312.3|7311.3|7307.8|7306.8|7312.3|7311.3|7305.8|7304.8|278
1637893200000|2021-11-26 02:20:00|7307.3|7306.3|7303.3|7302.3|7307.3|7306.3|7302.8|7301.8|303
1637893500000|2021-11-26 02:25:00|7302.8|7301.8|7298.8|7297.8|7303.8|7302.8|7296.8|7295.8|646
1637893800000|2021-11-26 02:30:00|7297.8|7296.8|7307.8|7306.8|7309.8|7308.8|7296.3|7295.3|439
1637894100000|2021-11-26 02:35:00|7306.8|7305.8|7310.8|7309.8|7313.8|7312.8|7306.8|7305.8|484
1637894400000|2021-11-26 02:40:00|7311.8|7310.8|7312.8|7311.8|7313.8|7312.8|7304.8|7303.8|375
1637894700000|2021-11-26 02:45:00|7313.8|7312.8|7307.3|7306.3|7314.8|7313.8|7304.8|7303.8|206
1637895000000|2021-11-26 02:50:00|7307.8|7306.8|7304.8|7303.8|7310.8|7309.8|7304.8|7303.8|268
1637895300000|2021-11-26 02:55:00|7305.3|7304.3|7304.8|7303.8|7305.8|7304.8|7300.8|7299.8|347
1637895600000|2021-11-26 03:00:00|7306.3|7305.3|7305.8|7304.8|7307.8|7306.8|7303.8|7302.8|247
1637895900000|2021-11-26 03:05:00|7306.3|7305.3|7308.8|7307.8|7309.8|7308.8|7302.8|7301.8|367
1637896200000|2021-11-26 03:10:00|7308.3|7307.3|7309.8|7308.8|7309.8|7308.8|7306.8|7305.8|443
1637896500000|2021-11-26 03:15:00|7309.3|7308.3|7305.8|7304.8|7309.3|7308.3|7304.8|7303.8|257
1637896800000|2021-11-26 03:20:00|7305.3|7304.3|7301.8|7300.8|7305.3|7304.3|7300.8|7299.8|280
1637897100000|2021-11-26 03:25:00|7301.3|7300.3|7296.8|7295.8|7301.8|7300.8|7296.8|7295.8|395
1637897400000|2021-11-26 03:30:00|7296.3|7295.3|7296.8|7295.8|7296.8|7295.8|7293.8|7292.8|458
1637897700000|2021-11-26 03:35:00|7296.3|7295.3|7279.8|7278.8|7296.3|7295.3|7279.8|7278.8|587
1637898000000|2021-11-26 03:40:00|7278.8|7277.8|7277.8|7276.8|7281.8|7280.8|7274.3|7273.3|768
1637898300000|2021-11-26 03:45:00|7278.8|7277.8|7275.8|7274.8|7280.8|7279.8|7274.8|7273.8|426
1637898600000|2021-11-26 03:50:00|7276.3|7275.3|7271.8|7270.8|7276.8|7275.8|7267.8|7266.8|693
1637898900000|2021-11-26 03:55:00|7271.3|7270.3|7268.8|7267.8|7271.8|7270.8|7263.8|7262.8|507
1637899200000|2021-11-26 04:00:00|7269.8|7268.8|7265.8|7264.8|7271.3|7270.3|7264.8|7263.8|296
1637899500000|2021-11-26 04:05:00|7265.3|7264.3|7262.8|7261.8|7266.8|7265.8|7258.8|7257.8|530
1637899800000|2021-11-26 04:10:00|7263.3|7262.3|7269.8|7268.8|7269.8|7268.8|7263.3|7262.3|528
1637900100000|2021-11-26 04:15:00|7270.3|7269.3|7273.8|7272.8|7274.8|7273.8|7268.8|7267.8|534
1637900400000|2021-11-26 04:20:00|7274.8|7273.8|7279.8|7278.8|7279.8|7278.8|7272.8|7271.8|476
1637900700000|2021-11-26 04:25:00|7279.3|7278.3|7278.8|7277.8|7281.8|7280.8|7277.8|7276.8|505
1637901000000|2021-11-26 04:30:00|7279.3|7278.3|7281.8|7280.8|7285.8|7284.8|7273.8|7272.8|1017
1637901300000|2021-11-26 04:35:00|7280.8|7279.8|7276.8|7275.8|7280.8|7279.8|7272.8|7271.8|482
1637901600000|2021-11-26 04:40:00|7276.3|7275.3|7277.8|7276.8|7279.8|7278.8|7275.8|7274.8|431
1637901900000|2021-11-26 04:45:00|7277.3|7276.3|7279.8|7278.8|7279.8|7278.8|7274.3|7273.3|467
1637902200000|2021-11-26 04:50:00|7280.8|7279.8|7283.8|7282.8|7283.8|7282.8|7278.3|7277.3|570
1637902500000|2021-11-26 04:55:00|7283.3|7282.3|7278.8|7277.8|7283.3|7282.3|7276.8|7275.8|602
1637902800000|2021-11-26 05:00:00|7279.3|7277.3|7280.8|7278.8|7281.3|7279.3|7271.3|7269.3|973
1637903100000|2021-11-26 05:05:00|7280.3|7278.3|7282.3|7280.3|7286.3|7284.3|7278.3|7276.3|1765
1637903400000|2021-11-26 05:10:00|7281.3|7279.3|7277.3|7275.3|7283.3|7281.3|7275.3|7273.3|1702
1637903700000|2021-11-26 05:15:00|7277.8|7275.8|7277.3|7275.3|7279.3|7277.3|7276.3|7274.3|472
1637904000000|2021-11-26 05:20:00|7276.8|7274.8|7278.3|7276.3|7279.3|7277.3|7275.3|7273.3|561
1637904300000|2021-11-26 05:25:00|7277.3|7275.3|7272.3|7270.3|7278.3|7276.3|7271.3|7269.3|668
1637904600000|2021-11-26 05:30:00|7271.9|7267.9|7272.4|7268.4|7274.6|7270.6|7271.3|7267.3|5
1637904900000|2021-11-26 05:35:00|7272.5|7268.5|7272.5|7268.5|7275.1|7271.1|7271.4|7267.4|0
1637905200000|2021-11-26 05:40:00|7272.4|7268.4|7276.9|7272.9|7278|7274|7272.4|7268.4|0
1637905500000|2021-11-26 05:45:00|7276.7|7272.7|7278.3|7274.3|7280|7276|7276.7|7272.7|0
1637905800000|2021-11-26 05:50:00|7277.9|7273.9|7279.1|7275.1|7280.6|7276.6|7277.6|7273.6|0
1637906100000|2021-11-26 05:55:00|7279.7|7275.7|7278.6|7274.6|7281.6|7277.6|7277.7|7273.7|0
1637906400000|2021-11-26 06:00:00|7279|7275|7276.6|7272.6|7280|7276|7274.9|7270.9|0
1637906700000|2021-11-26 06:05:00|7276.2|7272.2|7276.2|7272.2|7277.7|7273.7|7275.6|7271.6|0
1637907000000|2021-11-26 06:10:00|7273.3|7270.3|7271.8|7268.8|7274.8|7271.8|7270.8|7267.8|200
1637907300000|2021-11-26 06:15:00|7272.3|7269.3|7271.8|7268.8|7274.8|7271.8|7269.8|7266.8|217
1637907600000|2021-11-26 06:20:00|7272.3|7269.3|7276.8|7273.8|7277.8|7274.8|7270.8|7267.8|109
1637907900000|2021-11-26 06:25:00|7275.8|7272.8|7271.8|7268.8|7276.8|7273.8|7266.8|7263.8|127
1637908200000|2021-11-26 06:30:00|7271.3|7268.3|7265.8|7262.8|7271.3|7268.3|7259.8|7256.8|190
1637908500000|2021-11-26 06:35:00|7265.3|7262.3|7258.8|7255.8|7265.3|7262.3|7257.8|7254.8|77
1637908800000|2021-11-26 06:40:00|7258.3|7255.3|7261.8|7258.8|7262.3|7259.3|7256.8|7253.8|91
1637909100000|2021-11-26 06:45:00|7262.3|7259.3|7263.8|7260.8|7264.3|7261.3|7258.8|7255.8|44
1637909400000|2021-11-26 06:50:00|7263.3|7260.3|7265.3|7262.3|7265.8|7262.8|7261.8|7258.8|31
1637909700000|2021-11-26 06:55:00|7265.8|7262.8|7263.3|7260.3|7265.8|7262.8|7261.3|7258.3|138
1637910000000|2021-11-26 07:00:00|7263.8|7260.8|7259.8|7256.8|7263.8|7260.8|7255.3|7252.3|322
1637910300000|2021-11-26 07:05:00|7259.3|7256.3|7242.8|7239.8|7261.3|7258.3|7234.3|7231.3|399
1637910600000|2021-11-26 07:10:00|7242.3|7239.3|7249.8|7246.8|7251.8|7248.8|7239.8|7236.8|147
1637910900000|2021-11-26 07:15:00|7250.3|7247.3|7250.8|7247.8|7256.8|7253.8|7247.8|7244.8|103
1637911200000|2021-11-26 07:20:00|7250.3|7247.3|7247.3|7244.3|7253.3|7250.3|7246.8|7243.8|39
1637911500000|2021-11-26 07:25:00|7247.8|7244.8|7232.8|7229.8|7247.8|7244.8|7229.8|7226.8|336
1637911800000|2021-11-26 07:30:00|7233.3|7230.3|7246.8|7243.8|7247.3|7244.3|7231.8|7228.8|127
1637912100000|2021-11-26 07:35:00|7247.3|7244.3|7235.8|7232.8|7248.8|7245.8|7232.8|7229.8|108
1637912400000|2021-11-26 07:40:00|7235.3|7232.3|7235.8|7232.8|7238.8|7235.8|7232.3|7229.3|102
1637912700000|2021-11-26 07:45:00|7236.3|7233.3|7229.8|7226.8|7236.3|7233.3|7223.8|7220.8|215
1637913000000|2021-11-26 07:50:00|7228.8|7225.8|7217.8|7214.8|7229.3|7226.3|7216.8|7213.8|201
1637913300000|2021-11-26 07:55:00|7216.8|7213.8|7220.3|7217.3|7227.3|7224.3|7215.8|7212.8|265
1637913600000|2021-11-26 08:00:00|7219.8|7216.8|7207.8|7204.8|7220.8|7217.8|7206.8|7203.8|495
1637913900000|2021-11-26 08:05:00|7207.3|7204.3|7201.3|7198.3|7208.8|7205.8|7198.8|7195.8|465
1637914200000|2021-11-26 08:10:00|7200.8|7197.8|7218.8|7215.8|7218.8|7215.8|7199.8|7196.8|442
1637914500000|2021-11-26 08:15:00|7218.3|7215.3|7191.8|7188.8|7218.3|7215.3|7190.8|7187.8|379
1637914800000|2021-11-26 08:20:00|7192.3|7189.3|7195.3|7192.3|7201.8|7198.8|7182.3|7179.3|428
1637915100000|2021-11-26 08:25:00|7194.8|7191.8|7203.3|7200.3|7204.8|7201.8|7188.3|7185.3|211
1637915400000|2021-11-26 08:30:00|7202.8|7199.8|7199.3|7196.3|7216.3|7213.3|7199.3|7196.3|333
1637915700000|2021-11-26 08:35:00|7198.8|7195.8|7207.8|7204.8|7208.8|7205.8|7191.3|7188.3|233
1637916000000|2021-11-26 08:40:00|7208.3|7205.3|7223.8|7220.8|7225.3|7222.3|7207.8|7204.8|357
1637916300000|2021-11-26 08:45:00|7223.3|7220.3|7221.8|7218.8|7228.3|7225.3|7219.3|7216.3|205
1637916600000|2021-11-26 08:50:00|7222.3|7219.3|7225.8|7222.8|7226.8|7223.8|7217.8|7214.8|273
1637916900000|2021-11-26 08:55:00|7226.3|7223.3|7229.8|7226.8|7234.8|7231.8|7225.8|7222.8|190
1637917200000|2021-11-26 09:00:00|7230.8|7227.8|7219.8|7216.8|7231.8|7228.8|7217.3|7214.3|143
1637917500000|2021-11-26 09:05:00|7220.3|7217.3|7213.8|7210.8|7224.8|7221.8|7210.3|7207.3|171
1637917800000|2021-11-26 09:10:00|7214.3|7211.3|7224.3|7221.3|7225.8|7222.8|7211.8|7208.8|127
1637918100000|2021-11-26 09:15:00|7223.8|7220.8|7214.8|7211.8|7223.8|7220.8|7211.3|7208.3|137
1637918400000|2021-11-26 09:20:00|7215.3|7212.3|7219.3|7216.3|7225.8|7222.8|7215.3|7212.3|101
1637918700000|2021-11-26 09:25:00|7218.8|7215.8|7216.8|7213.8|7223.8|7220.8|7213.8|7210.8|116
1637919000000|2021-11-26 09:30:00|7215.8|7212.8|7218.3|7215.3|7223.8|7220.8|7215.8|7212.8|106
1637919300000|2021-11-26 09:35:00|7217.8|7214.8|7226.8|7223.8|7226.8|7223.8|7210.3|7207.3|155
1637919600000|2021-11-26 09:40:00|7227.3|7224.3|7230.3|7227.3|7233.8|7230.8|7222.3|7219.3|194
1637919900000|2021-11-26 09:45:00|7229.8|7226.8|7235.3|7232.3|7239.8|7236.8|7229.8|7226.8|88
1637920200000|2021-11-26 09:50:00|7234.8|7231.8|7233.8|7230.8|7238.8|7235.8|7227.8|7224.8|57
1637920500000|2021-11-26 09:55:00|7234.8|7231.8|7230.8|7227.8|7237.3|7234.3|7230.3|7227.3|147
1637920800000|2021-11-26 10:00:00|7231.3|7228.3|7235.8|7232.8|7237.8|7234.8|7228.8|7225.8|170
1637921100000|2021-11-26 10:05:00|7236.3|7233.3|7236.8|7233.8|7237.8|7234.8|7232.8|7229.8|75
1637921400000|2021-11-26 10:10:00|7237.8|7234.8|7239.8|7236.8|7241.8|7238.8|7236.8|7233.8|83
1637921700000|2021-11-26 10:15:00|7240.3|7237.3|7234.3|7231.3|7241.3|7238.3|7233.8|7230.8|37
1637922000000|2021-11-26 10:20:00|7234.8|7231.8|7235.8|7232.8|7237.3|7234.3|7232.8|7229.8|75
1637922300000|2021-11-26 10:25:00|7235.3|7232.3|7238.8|7235.8|7242.3|7239.3|7234.3|7231.3|168
1637922600000|2021-11-26 10:30:00|7239.3|7236.3|7232.8|7229.8|7239.3|7236.3|7230.8|7227.8|63
1637922900000|2021-11-26 10:35:00|7232.3|7229.3|7233.3|7230.3|7235.3|7232.3|7231.8|7228.8|247
1637923200000|2021-11-26 10:40:00|7232.8|7229.8|7229.8|7226.8|7233.3|7230.3|7225.3|7222.3|273
1637923500000|2021-11-26 10:45:00|7229.3|7226.3|7224.8|7221.8|7229.3|7226.3|7223.8|7220.8|68
1637923800000|2021-11-26 10:50:00|7224.3|7221.3|7226.3|7223.3|7228.3|7225.3|7218.8|7215.8|35
1637924100000|2021-11-26 10:55:00|7226.8|7223.8|7227.8|7224.8|7230.8|7227.8|7224.8|7221.8|49
1637924400000|2021-11-26 11:00:00|7228.3|7225.3|7231.8|7228.8|7232.8|7229.8|7224.3|7221.3|75
1637924700000|2021-11-26 11:05:00|7230.8|7227.8|7239.3|7236.3|7240.3|7237.3|7229.8|7226.8|122
1637925000000|2021-11-26 11:10:00|7238.8|7235.8|7240.8|7237.8|7241.8|7238.8|7235.3|7232.3|41
1637925300000|2021-11-26 11:15:00|7240.3|7237.3|7238.8|7235.8|7242.8|7239.8|7237.3|7234.3|57
1637925600000|2021-11-26 11:20:00|7239.3|7236.3|7238.8|7235.8|7243.8|7240.8|7238.8|7235.8|60
1637925900000|2021-11-26 11:25:00|7239.3|7236.3|7234.8|7231.8|7240.8|7237.8|7234.8|7231.8|37
1637926200000|2021-11-26 11:30:00|7235.3|7232.3|7228.8|7225.8|7236.8|7233.8|7226.8|7223.8|43
1637926500000|2021-11-26 11:35:00|7229.3|7226.3|7231.8|7228.8|7232.8|7229.8|7226.8|7223.8|31
1637926800000|2021-11-26 11:40:00|7232.3|7229.3|7237.3|7234.3|7238.3|7235.3|7231.8|7228.8|33
1637927100000|2021-11-26 11:45:00|7236.8|7233.8|7231.3|7228.3|7238.8|7235.8|7231.3|7228.3|9
1637927400000|2021-11-26 11:50:00|7231.8|7228.8|7229.3|7226.3|7233.3|7230.3|7226.8|7223.8|35
1637927700000|2021-11-26 11:55:00|7229.8|7226.8|7226.3|7223.3|7230.3|7227.3|7224.8|7221.8|55
1637928000000|2021-11-26 12:00:00|7225.8|7222.8|7237.3|7234.3|7237.3|7234.3|7225.8|7222.8|25
1637928300000|2021-11-26 12:05:00|7236.8|7233.8|7237.3|7234.3|7239.8|7236.8|7232.8|7229.8|56
1637928600000|2021-11-26 12:10:00|7236.8|7233.8|7237.8|7234.8|7240.8|7237.8|7234.3|7231.3|45
1637928900000|2021-11-26 12:15:00|7238.3|7235.3|7238.8|7235.8|7241.3|7238.3|7236.8|7233.8|30
1637929200000|2021-11-26 12:20:00|7239.3|7236.3|7236.3|7233.3|7242.3|7239.3|7235.8|7232.8|198
1637929500000|2021-11-26 12:25:00|7235.8|7232.8|7233.8|7230.8|7237.8|7234.8|7231.8|7228.8|45
1637929800000|2021-11-26 12:30:00|7233.3|7230.3|7235.3|7232.3|7240.8|7237.8|7233.3|7230.3|53
1637930100000|2021-11-26 12:35:00|7234.8|7231.8|7232.8|7229.8|7235.3|7232.3|7228.8|7225.8|106
1637930400000|2021-11-26 12:40:00|7233.3|7230.3|7236.3|7233.3|7236.8|7233.8|7231.3|7228.3|29
1637930700000|2021-11-26 12:45:00|7236.8|7233.8|7238.3|7235.3|7240.8|7237.8|7235.8|7232.8|45
1637931000000|2021-11-26 12:50:00|7237.8|7234.8|7230.3|7227.3|7237.8|7234.8|7230.3|7227.3|28
1637931300000|2021-11-26 12:55:00|7230.8|7227.8|7225.8|7222.8|7231.8|7228.8|7224.8|7221.8|71
1637931600000|2021-11-26 13:00:00|7226.8|7223.8|7226.8|7223.8|7226.8|7223.8|7220.8|7217.8|102
1637931900000|2021-11-26 13:05:00|7226.3|7223.3|7226.8|7223.8|7229.8|7226.8|7224.8|7221.8|196
1637932200000|2021-11-26 13:10:00|7226.3|7223.3|7223.3|7220.3|7229.8|7226.8|7223.3|7220.3|53
1637932500000|2021-11-26 13:15:00|7223.8|7220.8|7222.8|7219.8|7224.3|7221.3|7220.8|7217.8|41
1637932800000|2021-11-26 13:20:00|7223.3|7220.3|7226.8|7223.8|7227.3|7224.3|7220.8|7217.8|27
1637933100000|2021-11-26 13:25:00|7227.3|7224.3|7223.3|7220.3|7227.8|7224.8|7222.8|7219.8|68
1637933400000|2021-11-26 13:30:00|7222.8|7219.8|7220.8|7217.8|7222.8|7219.8|7219.8|7216.8|53
1637933700000|2021-11-26 13:35:00|7221.3|7218.3|7223.3|7220.3|7224.8|7221.8|7219.3|7216.3|81
1637934000000|2021-11-26 13:40:00|7222.8|7219.8|7219.8|7216.8|7224.3|7221.3|7218.8|7215.8|36
1637934300000|2021-11-26 13:45:00|7219.3|7216.3|7219.3|7216.3|7223.8|7220.8|7218.8|7215.8|22
1637934600000|2021-11-26 13:50:00|7219.8|7216.8|7221.8|7218.8|7222.3|7219.3|7217.8|7214.8|64
1637934900000|2021-11-26 13:55:00|7221.3|7218.3|7223.8|7220.8|7224.8|7221.8|7220.8|7217.8|34
1637935200000|2021-11-26 14:00:00|7224.3|7221.3|7222.8|7219.8|7224.8|7221.8|7220.3|7217.3|48
1637935500000|2021-11-26 14:05:00|7222.3|7219.3|7225.8|7222.8|7225.8|7222.8|7221.3|7218.3|53
1637935800000|2021-11-26 14:10:00|7226.3|7223.3|7223.8|7220.8|7228.3|7225.3|7223.3|7220.3|219
1637936100000|2021-11-26 14:15:00|7224.3|7221.3|7222.3|7219.3|7225.8|7222.8|7221.8|7218.8|65
1637936400000|2021-11-26 14:20:00|7221.8|7218.8|7222.3|7219.3|7223.8|7220.8|7221.3|7218.3|63
1637936700000|2021-11-26 14:25:00|7221.8|7218.8|7223.8|7220.8|7225.8|7222.8|7218.8|7215.8|71
1637937000000|2021-11-26 14:30:00|7223.3|7220.3|7232.8|7229.8|7233.8|7230.8|7222.8|7219.8|270
1637937300000|2021-11-26 14:35:00|7232.3|7229.3|7234.8|7231.8|7237.8|7234.8|7230.8|7227.8|219
1637937600000|2021-11-26 14:40:00|7233.8|7230.8|7226.3|7223.3|7234.8|7231.8|7223.8|7220.8|248
1637937900000|2021-11-26 14:45:00|7225.8|7222.8|7215.8|7212.8|7225.8|7222.8|7214.8|7211.8|219
1637938200000|2021-11-26 14:50:00|7216.3|7213.3|7221.8|7218.8|7226.8|7223.8|7214.8|7211.8|153
1637938500000|2021-11-26 14:55:00|7221.3|7218.3|7221.8|7218.8|7226.3|7223.3|7217.3|7214.3|142
1637938800000|2021-11-26 15:00:00|7221.3|7218.3|7213.8|7210.8|7221.8|7218.8|7213.3|7210.3|139
1637939100000|2021-11-26 15:05:00|7214.3|7211.3|7220.3|7217.3|7223.8|7220.8|7214.3|7211.3|169
1637939400000|2021-11-26 15:10:00|7220.8|7217.8|7212.8|7209.8|7221.8|7218.8|7210.8|7207.8|210
1637939700000|2021-11-26 15:15:00|7212.3|7209.3|7209.3|7206.3|7214.8|7211.8|7203.8|7200.8|189
1637940000000|2021-11-26 15:20:00|7208.8|7205.8|7215.8|7212.8|7218.3|7215.3|7206.8|7203.8|411
1637940300000|2021-11-26 15:25:00|7214.8|7211.8|7211.8|7208.8|7216.3|7213.3|7207.8|7204.8|159
1637940600000|2021-11-26 15:30:00|7211.3|7208.3|7212.3|7209.3|7214.8|7211.8|7205.8|7202.8|179
1637940900000|2021-11-26 15:35:00|7212.8|7209.8|7212.8|7209.8|7217.3|7214.3|7210.8|7207.8|184
1637941200000|2021-11-26 15:40:00|7213.3|7210.3|7210.8|7207.8|7215.8|7212.8|7209.8|7206.8|102
1637941500000|2021-11-26 15:45:00|7211.3|7208.3|7215.3|7212.3|7215.3|7212.3|7207.8|7204.8|101
1637941800000|2021-11-26 15:50:00|7214.8|7211.8|7209.3|7206.3|7216.3|7213.3|7208.8|7205.8|94
1637942100000|2021-11-26 15:55:00|7209.8|7206.8|7212.8|7209.8|7214.8|7211.8|7206.8|7203.8|125
1637942400000|2021-11-26 16:00:00|7212.3|7209.3|7206.8|7203.8|7212.3|7209.3|7203.8|7200.8|102
1637942700000|2021-11-26 16:05:00|7206.3|7203.3|7208.8|7205.8|7210.3|7207.3|7205.8|7202.8|58
1637943000000|2021-11-26 16:10:00|7208.3|7205.3|7201.8|7198.8|7209.8|7206.8|7201.8|7198.8|70
1637943300000|2021-11-26 16:15:00|7202.3|7199.3|7196.8|7193.8|7203.8|7200.8|7195.8|7192.8|192
1637943600000|2021-11-26 16:20:00|7197.3|7194.3|7195.8|7192.8|7197.8|7194.8|7193.8|7190.8|71
1637943900000|2021-11-26 16:25:00|7196.3|7193.3|7198.8|7195.8|7200.8|7197.8|7195.8|7192.8|91
1637944200000|2021-11-26 16:30:00|7199.3|7196.3|7197.3|7194.3|7202.8|7199.8|7195.8|7192.8|192
1637944500000|2021-11-26 16:35:00|7197.8|7194.8|7207.3|7204.3|7207.8|7204.8|7196.8|7193.8|121
1637944800000|2021-11-26 16:40:00|7206.8|7203.8|7202.3|7199.3|7206.8|7203.8|7198.8|7195.8|124
1637945100000|2021-11-26 16:45:00|7201.8|7198.8|7199.3|7196.3|7203.8|7200.8|7198.3|7195.3|77
1637945400000|2021-11-26 16:50:00|7199.8|7196.8|7190.3|7187.3|7202.3|7199.3|7190.3|7187.3|65
1637945700000|2021-11-26 16:55:00|7190.8|7187.8|7194.8|7191.8|7196.3|7193.3|7186.8|7183.8|163
1637946000000|2021-11-26 17:00:00|7195.3|7192.3|7198.8|7195.8|7200.8|7197.8|7194.3|7191.3|68
1637946300000|2021-11-26 17:05:00|7198.3|7195.3|7204.8|7201.8|7204.8|7201.8|7195.8|7192.8|130
1637946600000|2021-11-26 17:10:00|7203.8|7200.8|7200.8|7197.8|7206.3|7203.3|7199.8|7196.8|120
1637946900000|2021-11-26 17:15:00|7201.3|7198.3|7193.8|7190.8|7201.8|7198.8|7193.8|7190.8|129
1637947200000|2021-11-26 17:20:00|7194.3|7191.3|7198.8|7195.8|7199.8|7196.8|7193.8|7190.8|99
1637947500000|2021-11-26 17:25:00|7199.3|7196.3|7206.8|7203.8|7207.8|7204.8|7198.8|7195.8|40
1637947800000|2021-11-26 17:30:00|7206.3|7203.3|7211.8|7208.8|7211.8|7208.8|7205.8|7202.8|45
1637948100000|2021-11-26 17:35:00|7212.3|7209.3|7216.8|7213.8|7218.8|7215.8|7211.8|7208.8|50
1637948400000|2021-11-26 17:40:00|7217.3|7214.3|7216.8|7213.8|7217.3|7214.3|7213.3|7210.3|46
1637948700000|2021-11-26 17:45:00|7216.3|7213.3|7203.8|7200.8|7216.3|7213.3|7203.8|7200.8|32
1637949000000|2021-11-26 17:50:00|7203.3|7200.3|7200.8|7197.8|7204.8|7201.8|7197.8|7194.8|294
1637949300000|2021-11-26 17:55:00|7200.3|7197.3|7204.3|7201.3|7222.8|7219.8|7199.8|7196.8|532
1637949600000|2021-11-26 18:00:00|7204.8|7201.8|7199.3|7196.3|7208.8|7205.8|7198.8|7195.8|147
1637949900000|2021-11-26 18:05:00|7198.8|7195.8|7187.8|7184.8|7200.8|7197.8|7186.8|7183.8|164
1637950200000|2021-11-26 18:10:00|7187.3|7184.3|7184.8|7181.8|7191.3|7188.3|7184.8|7181.8|49
1637950500000|2021-11-26 18:15:00|7185.3|7182.3|7186.8|7183.8|7188.8|7185.8|7185.3|7182.3|15
1637950800000|2021-11-26 18:20:00|7187.3|7184.3|7185.3|7182.3|7187.3|7184.3|7184.8|7181.8|18
1637951100000|2021-11-26 18:25:00|7185.8|7182.8|7186.3|7183.3|7186.3|7183.3|7184.8|7181.8|14
1637951400000|2021-11-26 18:30:00|7186.8|7183.8|7185.3|7182.3|7188.3|7185.3|7185.3|7182.3|56
1637951700000|2021-11-26 18:35:00|7185.8|7182.8|7186.3|7183.3|7186.8|7183.8|7185.8|7182.8|17
1637952000000|2021-11-26 18:40:00|7186.8|7183.8|7187.3|7184.3|7187.3|7184.3|7185.8|7182.8|26
1637952300000|2021-11-26 18:45:00|7187.8|7184.8|7191.3|7188.3|7192.3|7189.3|7187.8|7184.8|27
1637952600000|2021-11-26 18:50:00|7191.8|7188.8|7190.8|7187.8|7191.8|7188.8|7190.8|7187.8|3
1637952900000|2021-11-26 18:55:00|7190.3|7187.3|7189.3|7186.3|7190.8|7187.8|7189.3|7186.3|25
1637953200000|2021-11-26 19:00:00|7189.8|7186.8|7186.3|7183.3|7189.8|7186.8|7185.8|7182.8|14
1637953500000|2021-11-26 19:05:00|7186.8|7183.8|7188.3|7185.3|7188.8|7185.8|7186.8|7183.8|22
1637953800000|2021-11-26 19:10:00|7187.8|7184.8|7190.8|7187.8|7190.8|7187.8|7187.3|7184.3|13
1637954100000|2021-11-26 19:15:00|7190.3|7187.3|7180.3|7177.3|7190.8|7187.8|7179.8|7176.8|63
1637954400000|2021-11-26 19:20:00|7179.8|7176.8|7165.8|7162.8|7179.8|7176.8|7165.8|7162.8|81
1637954700000|2021-11-26 19:25:00|7165.3|7162.3|7162.8|7159.8|7165.3|7162.3|7159.3|7156.3|17
1637955000000|2021-11-26 19:30:00|7163.3|7160.3|7168.8|7165.8|7169.8|7166.8|7163.3|7160.3|19
1637955300000|2021-11-26 19:35:00|7168.3|7165.3|7168.3|7165.3|7168.8|7165.8|7168.3|7165.3|12
1637955600000|2021-11-26 19:40:00|7168.8|7165.8|7173.3|7170.3|7173.3|7170.3|7168.8|7165.8|15
1637955900000|2021-11-26 19:45:00|7172.3|7169.3|7168.8|7165.8|7172.3|7169.3|7168.8|7165.8|12
1637956200000|2021-11-26 19:50:00|7168.3|7165.3|7164.8|7161.8|7168.3|7165.3|7161.3|7158.3|38
1637956500000|2021-11-26 19:55:00|7164.3|7161.3|7163.8|7160.8|7165.8|7162.8|7163.8|7160.8|23
1637956800000|2021-11-26 20:00:00|7164.3|7161.3|7155.8|7152.8|7164.8|7161.8|7154.8|7151.8|37
1637957100000|2021-11-26 20:05:00|7154.8|7151.8|7155.3|7152.3|7155.3|7152.3|7154.8|7151.8|1
1637957400000|2021-11-26 20:10:00|7155.8|7152.8|7162.8|7159.8|7163.8|7160.8|7155.3|7152.3|23
1637957700000|2021-11-26 20:15:00|7163.3|7160.3|7163.3|7160.3|7163.8|7160.8|7160.8|7157.8|31
1637958000000|2021-11-26 20:20:00|7162.8|7159.8|7166.8|7163.8|7167.3|7164.3|7161.8|7158.8|25
1637958300000|2021-11-26 20:25:00|7167.8|7164.8|7159.8|7156.8|7167.8|7164.8|7159.3|7156.3|27
1637958600000|2021-11-26 20:30:00|7160.8|7157.8|7165.8|7162.8|7165.8|7162.8|7160.8|7157.8|19
1637958900000|2021-11-26 20:35:00|7166.3|7163.3|7172.3|7169.3|7172.3|7169.3|7166.3|7163.3|31
1637959200000|2021-11-26 20:40:00|7172.8|7169.8|7176.8|7173.8|7177.3|7174.3|7172.8|7169.8|20
1637959500000|2021-11-26 20:45:00|7177.3|7174.3|7182.8|7179.8|7184.8|7181.8|7177.3|7174.3|38
1637959800000|2021-11-26 20:50:00|7182.3|7179.3|7173.8|7170.8|7186.3|7183.3|7173.3|7170.3|64
1637960100000|2021-11-26 20:55:00|7173.3|7170.3|7170.3|7167.3|7178.3|7175.3|7169.8|7166.8|74
1638139800000|2021-11-28 22:50:00|7191.3|7189.3|7196.8|7194.8|7201.8|7199.8|7185.8|7183.8|535
1638140100000|2021-11-28 22:55:00|7197.3|7195.3|7200.8|7198.8|7215.3|7213.3|7194.3|7192.3|486
1638140400000|2021-11-28 23:00:00|7197.3|7195.3|7208.3|7207.3|7223.8|7222.8|7197.3|7195.3|1091
1638140700000|2021-11-28 23:05:00|7207.8|7206.8|7204.8|7203.8|7216.3|7215.3|7204.8|7203.8|850
1638141000000|2021-11-28 23:10:00|7205.3|7204.3|7206.3|7205.3|7210.8|7209.8|7186.8|7185.8|1056
1638141300000|2021-11-28 23:15:00|7205.8|7204.8|7213.3|7212.3|7216.3|7215.3|7193.8|7192.8|951
1638141600000|2021-11-28 23:20:00|7212.8|7211.8|7237.8|7236.8|7241.8|7240.8|7212.8|7211.8|804
1638141900000|2021-11-28 23:25:00|7238.8|7237.8|7227.3|7226.3|7241.3|7240.3|7214.8|7213.8|678
1638142200000|2021-11-28 23:30:00|7228.8|7227.8|7218.3|7217.3|7234.8|7233.8|7206.8|7205.8|751
1638142500000|2021-11-28 23:35:00|7217.3|7216.3|7218.8|7217.8|7224.8|7223.8|7207.8|7206.8|529
1638142800000|2021-11-28 23:40:00|7220.3|7219.3|7200.8|7199.8|7221.8|7220.8|7200.8|7199.8|520
1638143100000|2021-11-28 23:45:00|7199.8|7198.8|7199.8|7198.8|7210.8|7209.8|7199.8|7198.8|474
1638143400000|2021-11-28 23:50:00|7200.3|7199.3|7213.8|7212.8|7223.3|7222.3|7200.3|7199.3|624
1638143700000|2021-11-28 23:55:00|7213.3|7212.3|7223.8|7222.8|7224.8|7223.8|7204.3|7203.3|593
1638144000000|2021-11-29 00:00:00|7223.3|7222.3|7223.8|7222.8|7239.3|7238.3|7223.3|7222.3|581
1638144300000|2021-11-29 00:05:00|7223.3|7222.3|7232.8|7231.8|7237.8|7236.8|7223.3|7222.3|384
1638144600000|2021-11-29 00:10:00|7232.3|7231.3|7247.8|7246.8|7247.8|7246.8|7231.8|7230.8|739
1638144900000|2021-11-29 00:15:00|7248.8|7247.8|7252.3|7251.3|7257.8|7256.8|7245.3|7244.3|844
1638145200000|2021-11-29 00:20:00|7252.8|7251.8|7251.8|7250.8|7259.3|7258.3|7242.8|7241.8|828
1638145500000|2021-11-29 00:25:00|7252.8|7251.8|7240.3|7239.3|7252.8|7251.8|7239.8|7238.8|452
1638145800000|2021-11-29 00:30:00|7239.8|7238.8|7246.8|7245.8|7255.3|7254.3|7237.8|7236.8|612
1638146100000|2021-11-29 00:35:00|7247.8|7246.8|7249.8|7248.8|7258.8|7257.8|7237.8|7236.8|513
1638146400000|2021-11-29 00:40:00|7250.3|7249.3|7240.3|7239.3|7252.8|7251.8|7239.8|7238.8|489
1638146700000|2021-11-29 00:45:00|7239.8|7238.8|7242.8|7241.8|7244.8|7243.8|7230.8|7229.8|700
1638147000000|2021-11-29 00:50:00|7243.8|7242.8|7263.3|7262.3|7264.8|7263.8|7240.8|7239.8|542
1638147300000|2021-11-29 00:55:00|7263.8|7262.8|7260.8|7259.8|7266.8|7265.8|7255.8|7254.8|540
1638147600000|2021-11-29 01:00:00|7261.3|7260.3|7270.8|7269.8|7271.8|7270.8|7257.8|7256.8|647
1638147900000|2021-11-29 01:05:00|7269.8|7268.8|7262.8|7261.8|7272.8|7271.8|7262.8|7261.8|591
1638148200000|2021-11-29 01:10:00|7263.3|7262.3|7254.8|7253.8|7268.8|7267.8|7253.8|7252.8|849
1638148500000|2021-11-29 01:15:00|7255.3|7254.3|7247.8|7246.8|7262.3|7261.3|7247.8|7246.8|690
1638148800000|2021-11-29 01:20:00|7247.3|7246.3|7248.8|7247.8|7252.8|7251.8|7237.8|7236.8|579
1638149100000|2021-11-29 01:25:00|7249.3|7248.3|7256.8|7255.8|7257.8|7256.8|7245.8|7244.8|384
1638149400000|2021-11-29 01:30:00|7257.3|7256.3|7263.8|7262.8|7263.8|7262.8|7245.8|7244.8|519
1638149700000|2021-11-29 01:35:00|7263.3|7262.3|7267.8|7266.8|7270.8|7269.8|7254.3|7253.3|569
1638150000000|2021-11-29 01:40:00|7268.3|7267.3|7274.8|7273.8|7275.3|7274.3|7266.8|7265.8|482
1638150300000|2021-11-29 01:45:00|7274.3|7273.3|7274.3|7273.3|7276.3|7275.3|7269.8|7268.8|334
1638150600000|2021-11-29 01:50:00|7274.8|7273.8|7271.8|7270.8|7275.8|7274.8|7270.8|7269.8|308
1638150900000|2021-11-29 01:55:00|7272.3|7271.3|7273.8|7272.8|7274.8|7273.8|7270.3|7269.3|359
1638151200000|2021-11-29 02:00:00|7273.3|7272.3|7271.8|7270.8|7279.8|7278.8|7269.8|7268.8|468
1638151500000|2021-11-29 02:05:00|7270.8|7269.8|7266.3|7265.3|7270.8|7269.8|7264.8|7263.8|345
1638151800000|2021-11-29 02:10:00|7265.8|7264.8|7268.8|7267.8|7270.8|7269.8|7265.3|7264.3|306
1638152100000|2021-11-29 02:15:00|7268.3|7267.3|7261.8|7260.8|7270.3|7269.3|7260.8|7259.8|410
1638152400000|2021-11-29 02:20:00|7262.3|7261.3|7263.8|7262.8|7265.8|7264.8|7260.8|7259.8|322
1638152700000|2021-11-29 02:25:00|7263.3|7262.3|7253.8|7252.8|7263.8|7262.8|7253.8|7252.8|404
1638153000000|2021-11-29 02:30:00|7254.3|7253.3|7270.3|7269.3|7270.8|7269.8|7254.3|7253.3|369
1638153300000|2021-11-29 02:35:00|7270.8|7269.8|7268.8|7267.8|7274.8|7273.8|7266.3|7265.3|379
1638153600000|2021-11-29 02:40:00|7268.3|7267.3|7271.8|7270.8|7271.8|7270.8|7264.8|7263.8|283
1638153900000|2021-11-29 02:45:00|7270.8|7269.8|7264.8|7263.8|7271.3|7270.3|7264.8|7263.8|248
1638154200000|2021-11-29 02:50:00|7265.3|7264.3|7259.8|7258.8|7267.8|7266.8|7258.8|7257.8|323
1638154500000|2021-11-29 02:55:00|7259.3|7258.3|7263.8|7262.8|7263.8|7262.8|7257.8|7256.8|210
1638154800000|2021-11-29 03:00:00|7262.8|7261.8|7263.8|7262.8|7266.8|7265.8|7262.8|7261.8|245
1638155100000|2021-11-29 03:05:00|7264.3|7263.3|7257.8|7256.8|7264.8|7263.8|7255.8|7254.8|336
1638155400000|2021-11-29 03:10:00|7256.8|7255.8|7253.8|7252.8|7257.8|7256.8|7252.8|7251.8|351
1638155700000|2021-11-29 03:15:00|7253.3|7252.3|7249.8|7248.8|7253.8|7252.8|7248.8|7247.8|384
1638156000000|2021-11-29 03:20:00|7250.3|7249.3|7254.8|7253.8|7255.8|7254.8|7250.3|7249.3|319
1638156300000|2021-11-29 03:25:00|7255.3|7254.3|7258.8|7257.8|7259.8|7258.8|7254.8|7253.8|232
1638156600000|2021-11-29 03:30:00|7259.3|7258.3|7256.8|7255.8|7260.8|7259.8|7253.8|7252.8|326
1638156900000|2021-11-29 03:35:00|7256.3|7255.3|7259.8|7258.8|7260.8|7259.8|7256.3|7255.3|280
1638157200000|2021-11-29 03:40:00|7260.3|7259.3|7265.8|7264.8|7266.8|7265.8|7260.3|7259.3|451
1638157500000|2021-11-29 03:45:00|7265.3|7264.3|7260.8|7259.8|7266.8|7265.8|7258.8|7257.8|377
1638157800000|2021-11-29 03:50:00|7260.3|7259.3|7257.8|7256.8|7263.8|7262.8|7257.8|7256.8|281
1638158100000|2021-11-29 03:55:00|7257.3|7256.3|7256.8|7255.8|7260.8|7259.8|7254.8|7253.8|322
1638158400000|2021-11-29 04:00:00|7257.8|7256.8|7253.8|7252.8|7258.8|7257.8|7253.3|7252.3|320
1638158700000|2021-11-29 04:05:00|7254.8|7253.8|7251.8|7250.8|7255.8|7254.8|7251.3|7250.3|303
1638159000000|2021-11-29 04:10:00|7252.3|7251.3|7255.8|7254.8|7255.8|7254.8|7249.8|7248.8|313
1638159300000|2021-11-29 04:15:00|7256.3|7255.3|7255.8|7254.8|7260.8|7259.8|7255.8|7254.8|363
1638159600000|2021-11-29 04:20:00|7256.3|7255.3|7259.8|7258.8|7261.8|7260.8|7256.3|7255.3|308
1638159900000|2021-11-29 04:25:00|7259.3|7258.3|7262.8|7261.8|7263.3|7262.3|7258.8|7257.8|382
1638160200000|2021-11-29 04:30:00|7262.3|7261.3|7260.8|7259.8|7263.8|7262.8|7258.8|7257.8|543
1638160500000|2021-11-29 04:35:00|7259.8|7258.8|7258.8|7257.8|7263.8|7262.8|7258.8|7257.8|447
1638160800000|2021-11-29 04:40:00|7258.3|7257.3|7259.8|7258.8|7262.8|7261.8|7257.8|7256.8|368
1638161100000|2021-11-29 04:45:00|7259.3|7258.3|7258.8|7257.8|7264.8|7263.8|7258.8|7257.8|678
1638161400000|2021-11-29 04:50:00|7257.8|7256.8|7248.8|7247.8|7258.8|7257.8|7247.8|7246.8|699
1638161700000|2021-11-29 04:55:00|7248.3|7247.3|7251.8|7250.8|7254.3|7253.3|7247.8|7246.8|597
1638162000000|2021-11-29 05:00:00|7252.3|7250.3|7241.3|7239.3|7252.3|7250.3|7236.3|7234.3|1123
1638162300000|2021-11-29 05:05:00|7240.3|7238.3|7238.3|7236.3|7242.3|7240.3|7234.3|7232.3|2524
1638162600000|2021-11-29 05:10:00|7237.3|7235.3|7230.3|7228.3|7241.3|7239.3|7229.3|7227.3|1690
1638162900000|2021-11-29 05:15:00|7231.3|7229.3|7230.3|7228.3|7231.3|7229.3|7228.3|7226.3|661
1638163200000|2021-11-29 05:20:00|7230.8|7228.8|7229.3|7227.3|7231.3|7229.3|7224.3|7222.3|843
1638163500000|2021-11-29 05:25:00|7229.8|7227.8|7217.8|7215.8|7235.3|7233.3|7215.3|7213.3|1826
1638163800000|2021-11-29 05:30:00|7218.3|7214.3|7224.6|7220.6|7227|7223|7217.8|7213.8|3
1638164100000|2021-11-29 05:35:00|7225|7221|7226.2|7222.2|7230.9|7226.9|7224.3|7220.3|0
1638164400000|2021-11-29 05:40:00|7226.4|7222.4|7224.1|7220.1|7227.2|7223.2|7222.3|7218.3|0
1638164700000|2021-11-29 05:45:00|7224.3|7220.3|7229.6|7225.6|7229.8|7225.8|7223.9|7219.9|0
1638165000000|2021-11-29 05:50:00|7230|7226|7232|7228|7235.9|7231.9|7229.9|7225.9|0
1638165300000|2021-11-29 05:55:00|7232.3|7228.3|7227.4|7223.4|7232.7|7228.7|7227.3|7223.3|0
1638165600000|2021-11-29 06:00:00|7227.6|7223.6|7228.4|7224.4|7232.3|7228.3|7227.6|7223.6|0
1638165900000|2021-11-29 06:05:00|7228.8|7224.8|7228.4|7224.4|7229.8|7225.8|7224.9|7220.9|0
1638166200000|2021-11-29 06:10:00|7223.3|7220.3|7220.8|7217.8|7225.8|7222.8|7217.8|7214.8|354
1638166500000|2021-11-29 06:15:00|7220.3|7217.3|7224.8|7221.8|7224.8|7221.8|7219.8|7216.8|119
1638166800000|2021-11-29 06:20:00|7225.3|7222.3|7223.8|7220.8|7227.8|7224.8|7223.8|7220.8|76
1638167100000|2021-11-29 06:25:00|7224.3|7221.3|7228.8|7225.8|7228.8|7225.8|7222.8|7219.8|76
1638167400000|2021-11-29 06:30:00|7229.8|7226.8|7231.8|7228.8|7232.3|7229.3|7227.8|7224.8|220
1638167700000|2021-11-29 06:35:00|7231.3|7228.3|7234.8|7231.8|7235.8|7232.8|7230.8|7227.8|150
1638168000000|2021-11-29 06:40:00|7235.3|7232.3|7238.8|7235.8|7239.8|7236.8|7235.3|7232.3|98
1638168300000|2021-11-29 06:45:00|7238.3|7235.3|7241.3|7238.3|7244.8|7241.8|7238.3|7235.3|95
1638168600000|2021-11-29 06:50:00|7240.8|7237.8|7247.8|7244.8|7248.8|7245.8|7240.8|7237.8|227
1638168900000|2021-11-29 06:55:00|7248.3|7245.3|7251.8|7248.8|7252.8|7249.8|7247.8|7244.8|103
1638169200000|2021-11-29 07:00:00|7252.3|7249.3|7243.8|7240.8|7254.8|7251.8|7236.8|7233.8|235
1638169500000|2021-11-29 07:05:00|7242.8|7239.8|7251.8|7248.8|7253.3|7250.3|7240.8|7237.8|129
1638169800000|2021-11-29 07:10:00|7252.3|7249.3|7249.3|7246.3|7252.3|7249.3|7240.8|7237.8|95
1638170100000|2021-11-29 07:15:00|7248.8|7245.8|7253.8|7250.8|7254.3|7251.3|7240.8|7237.8|66
1638170400000|2021-11-29 07:20:00|7253.3|7250.3|7252.8|7249.8|7254.8|7251.8|7248.8|7245.8|89
1638170700000|2021-11-29 07:25:00|7253.3|7250.3|7252.3|7249.3|7253.3|7250.3|7249.8|7246.8|40
1638171000000|2021-11-29 07:30:00|7251.8|7248.8|7253.8|7250.8|7255.3|7252.3|7247.3|7244.3|73
1638171300000|2021-11-29 07:35:00|7253.3|7250.3|7251.8|7248.8|7256.3|7253.3|7250.8|7247.8|88
1638171600000|2021-11-29 07:40:00|7251.3|7248.3|7243.8|7240.8|7251.3|7248.3|7243.8|7240.8|55
1638171900000|2021-11-29 07:45:00|7245.3|7242.3|7250.8|7247.8|7251.8|7248.8|7243.8|7240.8|16
1638172200000|2021-11-29 07:50:00|7250.3|7247.3|7245.8|7242.8|7250.8|7247.8|7242.8|7239.8|111
1638172500000|2021-11-29 07:55:00|7245.3|7242.3|7239.8|7236.8|7247.8|7244.8|7239.8|7236.8|25
1638172800000|2021-11-29 08:00:00|7239.3|7236.3|7238.3|7235.3|7248.3|7245.3|7234.3|7231.3|254
1638173100000|2021-11-29 08:05:00|7237.8|7234.8|7234.8|7231.8|7243.8|7240.8|7231.8|7228.8|119
1638173400000|2021-11-29 08:10:00|7233.8|7230.8|7229.3|7226.3|7233.8|7230.8|7223.8|7220.8|179
1638173700000|2021-11-29 08:15:00|7228.8|7225.8|7228.8|7225.8|7236.3|7233.3|7226.8|7223.8|55
1638174000000|2021-11-29 08:20:00|7228.3|7225.3|7227.3|7224.3|7234.3|7231.3|7226.8|7223.8|59
1638174300000|2021-11-29 08:25:00|7226.8|7223.8|7221.8|7218.8|7227.3|7224.3|7220.3|7217.3|51
1638174600000|2021-11-29 08:30:00|7221.3|7218.3|7228.3|7225.3|7231.8|7228.8|7220.8|7217.8|70
1638174900000|2021-11-29 08:35:00|7228.8|7225.8|7225.3|7222.3|7230.3|7227.3|7224.8|7221.8|36
1638175200000|2021-11-29 08:40:00|7224.8|7221.8|7221.8|7218.8|7228.3|7225.3|7218.8|7215.8|96
1638175500000|2021-11-29 08:45:00|7221.3|7218.3|7212.8|7209.8|7222.8|7219.8|7212.8|7209.8|104
1638175800000|2021-11-29 08:50:00|7213.3|7210.3|7212.8|7209.8|7214.3|7211.3|7209.8|7206.8|133
1638176100000|2021-11-29 08:55:00|7212.3|7209.3|7217.8|7214.8|7217.8|7214.8|7208.3|7205.3|57
1638176400000|2021-11-29 09:00:00|7217.3|7214.3|7219.3|7216.3|7220.3|7217.3|7213.8|7210.8|47
1638176700000|2021-11-29 09:05:00|7218.8|7215.8|7226.3|7223.3|7229.8|7226.8|7218.8|7215.8|73
1638177000000|2021-11-29 09:10:00|7226.8|7223.8|7229.3|7226.3|7233.3|7230.3|7224.8|7221.8|101
1638177300000|2021-11-29 09:15:00|7228.8|7225.8|7224.8|7221.8|7231.3|7228.3|7222.8|7219.8|40
1638177600000|2021-11-29 09:20:00|7224.3|7221.3|7228.8|7225.8|7228.8|7225.8|7221.8|7218.8|21
1638177900000|2021-11-29 09:25:00|7228.3|7225.3|7228.8|7225.8|7228.8|7225.8|7220.8|7217.8|56
1638178200000|2021-11-29 09:30:00|7229.3|7226.3|7218.8|7215.8|7229.8|7226.8|7216.8|7213.8|87
1638178500000|2021-11-29 09:35:00|7219.3|7216.3|7217.8|7214.8|7219.3|7216.3|7213.3|7210.3|60
1638178800000|2021-11-29 09:40:00|7218.3|7215.3|7219.3|7216.3|7222.8|7219.8|7215.8|7212.8|36
1638179100000|2021-11-29 09:45:00|7219.8|7216.8|7221.3|7218.3|7222.8|7219.8|7218.8|7215.8|42
1638179400000|2021-11-29 09:50:00|7221.8|7218.8|7216.8|7213.8|7225.3|7222.3|7214.8|7211.8|39
1638179700000|2021-11-29 09:55:00|7216.3|7213.3|7213.8|7210.8|7221.8|7218.8|7212.8|7209.8|86
1638180000000|2021-11-29 10:00:00|7213.3|7210.3|7221.3|7218.3|7221.3|7218.3|7213.3|7210.3|50
1638180300000|2021-11-29 10:05:00|7220.8|7217.8|7219.8|7216.8|7221.8|7218.8|7215.8|7212.8|23
1638180600000|2021-11-29 10:10:00|7220.3|7217.3|7219.8|7216.8|7221.3|7218.3|7217.8|7214.8|19
1638180900000|2021-11-29 10:15:00|7219.3|7216.3|7223.3|7220.3|7223.8|7220.8|7216.8|7213.8|15
1638181200000|2021-11-29 10:20:00|7222.8|7219.8|7229.8|7226.8|7231.3|7228.3|7222.8|7219.8|31
1638181500000|2021-11-29 10:25:00|7229.3|7226.3|7229.8|7226.8|7230.8|7227.8|7227.8|7224.8|25
1638181800000|2021-11-29 10:30:00|7229.3|7226.3|7229.3|7226.3|7230.8|7227.8|7226.8|7223.8|23
1638182100000|2021-11-29 10:35:00|7229.8|7226.8|7229.3|7226.3|7229.8|7226.8|7227.8|7224.8|2
1638182400000|2021-11-29 10:40:00|7229.3|7226.3|7228.3|7225.3|7231.8|7228.8|7227.8|7224.8|32
1638182700000|2021-11-29 10:45:00|7227.8|7224.8|7231.8|7228.8|7232.8|7229.8|7226.8|7223.8|19
1638183000000|2021-11-29 10:50:00|7231.3|7228.3|7237.3|7234.3|7237.8|7234.8|7230.8|7227.8|22
1638183300000|2021-11-29 10:55:00|7236.8|7233.8|7234.8|7231.8|7237.8|7234.8|7234.8|7231.8|27
1638183600000|2021-11-29 11:00:00|7234.3|7231.3|7237.8|7234.8|7237.8|7234.8|7233.8|7230.8|9
1638183900000|2021-11-29 11:05:00|7237.3|7234.3|7237.8|7234.8|7238.8|7235.8|7236.8|7233.8|29
1638184200000|2021-11-29 11:10:00|7238.3|7235.3|7239.8|7236.8|7240.3|7237.3|7237.8|7234.8|22
1638184500000|2021-11-29 11:15:00|7239.3|7236.3|7238.8|7235.8|7241.8|7238.8|7237.3|7234.3|42
1638184800000|2021-11-29 11:20:00|7238.3|7235.3|7239.3|7236.3|7240.3|7237.3|7237.8|7234.8|14
1638185100000|2021-11-29 11:25:00|7238.8|7235.8|7236.3|7233.3|7240.8|7237.8|7236.3|7233.3|15
1638185400000|2021-11-29 11:30:00|7236.8|7233.8|7238.3|7235.3|7238.8|7235.8|7235.8|7232.8|21
1638185700000|2021-11-29 11:35:00|7238.8|7235.8|7236.8|7233.8|7239.8|7236.8|7236.8|7233.8|18
1638186000000|2021-11-29 11:40:00|7236.3|7233.3|7235.8|7232.8|7237.8|7234.8|7234.8|7231.8|16
1638186300000|2021-11-29 11:45:00|7236.3|7233.3|7235.3|7232.3|7236.8|7233.8|7234.8|7231.8|12
1638186600000|2021-11-29 11:50:00|7234.8|7231.8|7232.3|7229.3|7235.3|7232.3|7231.3|7228.3|15
1638186900000|2021-11-29 11:55:00|7231.8|7228.8|7230.8|7227.8|7235.8|7232.8|7230.8|7227.8|10
1638187200000|2021-11-29 12:00:00|7231.3|7228.3|7227.8|7224.8|7232.8|7229.8|7227.8|7224.8|22
1638187500000|2021-11-29 12:05:00|7227.3|7224.3|7228.8|7225.8|7229.8|7226.8|7225.8|7222.8|42
1638187800000|2021-11-29 12:10:00|7228.3|7225.3|7227.3|7224.3|7229.8|7226.8|7226.8|7223.8|23
1638188100000|2021-11-29 12:15:00|7227.8|7224.8|7229.8|7226.8|7230.8|7227.8|7226.3|7223.3|17
1638188400000|2021-11-29 12:20:00|7230.3|7227.3|7229.8|7226.8|7232.8|7229.8|7228.8|7225.8|26
1638188700000|2021-11-29 12:25:00|7229.3|7226.3|7226.8|7223.8|7231.8|7228.8|7226.8|7223.8|35
1638189000000|2021-11-29 12:30:00|7226.3|7223.3|7233.3|7230.3|7233.8|7230.8|7225.8|7222.8|23
1638189300000|2021-11-29 12:35:00|7232.8|7229.8|7236.8|7233.8|7236.8|7233.8|7232.8|7229.8|24
1638189600000|2021-11-29 12:40:00|7236.3|7233.3|7236.8|7233.8|7237.8|7234.8|7235.8|7232.8|29
1638189900000|2021-11-29 12:45:00|7237.3|7234.3|7236.8|7233.8|7237.8|7234.8|7234.8|7231.8|42
1638190200000|2021-11-29 12:50:00|7236.3|7233.3|7235.8|7232.8|7236.8|7233.8|7234.8|7231.8|17
1638190500000|2021-11-29 12:55:00|7236.8|7233.8|7235.8|7232.8|7237.8|7234.8|7235.8|7232.8|19
1638190800000|2021-11-29 13:00:00|7235.3|7232.3|7234.8|7231.8|7236.3|7233.3|7234.3|7231.3|67
1638191100000|2021-11-29 13:05:00|7235.3|7232.3|7236.8|7233.8|7237.8|7234.8|7234.8|7231.8|63
1638191400000|2021-11-29 13:10:00|7236.3|7233.3|7240.8|7237.8|7240.8|7237.8|7236.3|7233.3|40
1638191700000|2021-11-29 13:15:00|7240.3|7237.3|7240.3|7237.3|7241.3|7238.3|7237.8|7234.8|35
1638192000000|2021-11-29 13:20:00|7239.8|7236.8|7241.8|7238.8|7241.8|7238.8|7238.8|7235.8|16
1638192300000|2021-11-29 13:25:00|7242.3|7239.3|7238.3|7235.3|7242.8|7239.8|7236.8|7233.8|31
1638192600000|2021-11-29 13:30:00|7238.8|7235.8|7240.8|7237.8|7242.8|7239.8|7237.8|7234.8|32
1638192900000|2021-11-29 13:35:00|7241.3|7238.3|7240.8|7237.8|7241.8|7238.8|7238.3|7235.3|10
1638193200000|2021-11-29 13:40:00|7241.3|7238.3|7246.3|7243.3|7246.8|7243.8|7240.8|7237.8|28
1638193500000|2021-11-29 13:45:00|7245.8|7242.8|7251.8|7248.8|7252.8|7249.8|7245.8|7242.8|112
1638193800000|2021-11-29 13:50:00|7252.3|7249.3|7254.3|7251.3|7255.3|7252.3|7250.8|7247.8|22
1638194100000|2021-11-29 13:55:00|7253.8|7250.8|7254.8|7251.8|7256.3|7253.3|7253.8|7250.8|25
1638194400000|2021-11-29 14:00:00|7254.3|7251.3|7259.3|7256.3|7259.8|7256.8|7253.8|7250.8|61
1638194700000|2021-11-29 14:05:00|7259.8|7256.8|7259.3|7256.3|7260.3|7257.3|7257.8|7254.8|31
1638195000000|2021-11-29 14:10:00|7258.8|7255.8|7260.8|7257.8|7260.8|7257.8|7257.8|7254.8|38
1638195300000|2021-11-29 14:15:00|7260.3|7257.3|7259.8|7256.8|7261.3|7258.3|7258.8|7255.8|75
1638195600000|2021-11-29 14:20:00|7259.3|7256.3|7257.8|7254.8|7259.8|7256.8|7257.8|7254.8|69
1638195900000|2021-11-29 14:25:00|7257.3|7254.3|7257.8|7254.8|7259.3|7256.3|7257.3|7254.3|82
1638196200000|2021-11-29 14:30:00|7258.3|7255.3|7247.8|7244.8|7259.3|7256.3|7246.8|7243.8|200
1638196500000|2021-11-29 14:35:00|7247.3|7244.3|7249.3|7246.3|7250.3|7247.3|7245.8|7242.8|151
1638196800000|2021-11-29 14:40:00|7248.8|7245.8|7246.8|7243.8|7249.3|7246.3|7245.8|7242.8|75
1638197100000|2021-11-29 14:45:00|7247.3|7244.3|7239.8|7236.8|7247.8|7244.8|7239.3|7236.3|147
1638197400000|2021-11-29 14:50:00|7238.8|7235.8|7239.8|7236.8|7242.8|7239.8|7237.8|7234.8|142
1638197700000|2021-11-29 14:55:00|7240.8|7237.8|7244.3|7241.3|7246.3|7243.3|7238.8|7235.8|143
1638198000000|2021-11-29 15:00:00|7243.8|7240.8|7237.8|7234.8|7246.8|7243.8|7237.3|7234.3|98
1638198300000|2021-11-29 15:05:00|7236.8|7233.8|7241.3|7238.3|7242.8|7239.8|7235.8|7232.8|123
1638198600000|2021-11-29 15:10:00|7240.8|7237.8|7237.3|7234.3|7244.8|7241.8|7236.8|7233.8|137
1638198900000|2021-11-29 15:15:00|7236.8|7233.8|7242.3|7239.3|7243.8|7240.8|7236.8|7233.8|125
1638199200000|2021-11-29 15:20:00|7242.8|7239.8|7245.8|7242.8|7245.8|7242.8|7240.3|7237.3|87
1638199500000|2021-11-29 15:25:00|7246.8|7243.8|7236.8|7233.8|7246.8|7243.8|7234.8|7231.8|102
1638199800000|2021-11-29 15:30:00|7237.3|7234.3|7238.8|7235.8|7239.8|7236.8|7234.3|7231.3|209
1638200100000|2021-11-29 15:35:00|7238.3|7235.3|7228.8|7225.8|7241.8|7238.8|7225.8|7222.8|216
1638200400000|2021-11-29 15:40:00|7228.3|7225.3|7227.3|7224.3|7228.8|7225.8|7222.8|7219.8|167
1638200700000|2021-11-29 15:45:00|7226.8|7223.8|7221.8|7218.8|7229.8|7226.8|7220.8|7217.8|128
1638201000000|2021-11-29 15:50:00|7221.3|7218.3|7223.8|7220.8|7226.8|7223.8|7219.8|7216.8|172
1638201300000|2021-11-29 15:55:00|7224.3|7221.3|7231.3|7228.3|7231.8|7228.8|7224.3|7221.3|81
1638201600000|2021-11-29 16:00:00|7231.8|7228.8|7233.8|7230.8|7237.8|7234.8|7228.8|7225.8|101
1638201900000|2021-11-29 16:05:00|7233.3|7230.3|7234.3|7231.3|7235.8|7232.8|7231.8|7228.8|99
1638202200000|2021-11-29 16:10:00|7233.8|7230.8|7235.8|7232.8|7236.8|7233.8|7233.8|7230.8|45
1638202500000|2021-11-29 16:15:00|7236.8|7233.8|7234.8|7231.8|7238.8|7235.8|7234.8|7231.8|63
1638202800000|2021-11-29 16:20:00|7234.3|7231.3|7237.3|7234.3|7239.3|7236.3|7233.8|7230.8|60
1638203100000|2021-11-29 16:25:00|7236.8|7233.8|7234.3|7231.3|7239.8|7236.8|7232.8|7229.8|57
1638203400000|2021-11-29 16:30:00|7233.8|7230.8|7236.8|7233.8|7240.8|7237.8|7231.8|7228.8|105
1638203700000|2021-11-29 16:35:00|7236.3|7233.3|7241.8|7238.8|7242.8|7239.8|7235.8|7232.8|58
1638204000000|2021-11-29 16:40:00|7241.3|7238.3|7244.3|7241.3|7244.8|7241.8|7241.3|7238.3|42
1638204300000|2021-11-29 16:45:00|7244.8|7241.8|7243.8|7240.8|7247.3|7244.3|7243.3|7240.3|45
1638204600000|2021-11-29 16:50:00|7243.3|7240.3|7245.3|7242.3|7245.8|7242.8|7242.8|7239.8|60
1638204900000|2021-11-29 16:55:00|7244.8|7241.8|7245.8|7242.8|7246.8|7243.8|7244.3|7241.3|36
1638205200000|2021-11-29 17:00:00|7246.3|7243.3|7251.3|7248.3|7251.8|7248.8|7245.8|7242.8|71
1638205500000|2021-11-29 17:05:00|7251.8|7248.8|7254.8|7251.8|7257.8|7254.8|7251.8|7248.8|34
1638205800000|2021-11-29 17:10:00|7255.3|7252.3|7256.3|7253.3|7257.3|7254.3|7253.8|7250.8|19
1638206100000|2021-11-29 17:15:00|7256.8|7253.8|7261.8|7258.8|7261.8|7258.8|7255.3|7252.3|30
1638206400000|2021-11-29 17:20:00|7261.3|7258.3|7265.8|7262.8|7265.8|7262.8|7260.8|7257.8|56
1638206700000|2021-11-29 17:25:00|7265.3|7262.3|7263.8|7260.8|7265.3|7262.3|7262.8|7259.8|25
1638207000000|2021-11-29 17:30:00|7264.3|7261.3|7269.8|7266.8|7269.8|7266.8|7263.8|7260.8|45
1638207300000|2021-11-29 17:35:00|7270.3|7267.3|7266.8|7263.8|7270.8|7267.8|7266.8|7263.8|39
1638207600000|2021-11-29 17:40:00|7267.8|7264.8|7267.8|7264.8|7268.8|7265.8|7266.8|7263.8|17
1638207900000|2021-11-29 17:45:00|7268.3|7265.3|7269.8|7266.8|7269.8|7266.8|7268.3|7265.3|31
1638208200000|2021-11-29 17:50:00|7269.3|7266.3|7267.3|7264.3|7269.8|7266.8|7267.3|7264.3|8
1638208500000|2021-11-29 17:55:00|7267.8|7264.8|7267.8|7264.8|7268.8|7265.8|7267.8|7264.8|30
1638208800000|2021-11-29 18:00:00|7268.3|7265.3|7268.8|7265.8|7268.8|7265.8|7267.8|7264.8|15
1638209100000|2021-11-29 18:05:00|7268.3|7265.3|7271.8|7268.8|7271.8|7268.8|7267.8|7264.8|52
1638209400000|2021-11-29 18:10:00|7272.3|7269.3|7269.8|7266.8|7272.8|7269.8|7268.8|7265.8|38
1638209700000|2021-11-29 18:15:00|7270.3|7267.3|7268.8|7265.8|7270.8|7267.8|7268.3|7265.3|33
1638210000000|2021-11-29 18:20:00|7267.8|7264.8|7266.8|7263.8|7268.8|7265.8|7265.8|7262.8|39
1638210300000|2021-11-29 18:25:00|7266.3|7263.3|7268.8|7265.8|7268.8|7265.8|7265.8|7262.8|25
1638210600000|2021-11-29 18:30:00|7268.3|7265.3|7270.8|7267.8|7272.8|7269.8|7267.8|7264.8|38
1638210900000|2021-11-29 18:35:00|7270.3|7267.3|7266.8|7263.8|7270.8|7267.8|7266.8|7263.8|46
1638211200000|2021-11-29 18:40:00|7267.3|7264.3|7267.8|7264.8|7268.8|7265.8|7267.3|7264.3|15
1638211500000|2021-11-29 18:45:00|7268.3|7265.3|7270.3|7267.3|7270.8|7267.8|7267.8|7264.8|9
1638211800000|2021-11-29 18:50:00|7269.8|7266.8|7269.8|7266.8|7269.8|7266.8|7268.8|7265.8|6
1638212100000|2021-11-29 18:55:00|7269.3|7266.3|7271.8|7268.8|7271.8|7268.8|7268.8|7265.8|13
1638212400000|2021-11-29 19:00:00|7271.3|7268.3|7268.8|7265.8|7271.3|7268.3|7265.8|7262.8|89
1638212700000|2021-11-29 19:05:00|7267.8|7264.8|7265.8|7262.8|7267.8|7264.8|7264.8|7261.8|135
1638213000000|2021-11-29 19:10:00|7266.3|7263.3|7267.3|7264.3|7267.8|7264.8|7266.3|7263.3|12
1638213300000|2021-11-29 19:15:00|7267.8|7264.8|7265.8|7262.8|7267.8|7264.8|7263.8|7260.8|14
1638213600000|2021-11-29 19:20:00|7265.3|7262.3|7263.8|7260.8|7266.8|7263.8|7262.8|7259.8|9
1638213900000|2021-11-29 19:25:00|7264.3|7261.3|7264.8|7261.8|7265.8|7262.8|7263.8|7260.8|19
1638214200000|2021-11-29 19:30:00|7265.3|7262.3|7263.8|7260.8|7265.3|7262.3|7259.3|7256.3|41
1638214500000|2021-11-29 19:35:00|7264.3|7261.3|7258.8|7255.8|7264.3|7261.3|7257.8|7254.8|19
1638214800000|2021-11-29 19:40:00|7259.8|7256.8|7262.3|7259.3|7263.3|7260.3|7259.8|7256.8|39
1638215100000|2021-11-29 19:45:00|7262.8|7259.8|7261.8|7258.8|7263.8|7260.8|7260.3|7257.3|28
1638215400000|2021-11-29 19:50:00|7262.3|7259.3|7260.3|7257.3|7264.8|7261.8|7259.8|7256.8|27
1638215700000|2021-11-29 19:55:00|7259.8|7256.8|7260.8|7257.8|7261.8|7258.8|7259.3|7256.3|23
1638216000000|2021-11-29 20:00:00|7260.3|7257.3|7263.8|7260.8|7263.8|7260.8|7260.3|7257.3|31
1638216300000|2021-11-29 20:05:00|7263.3|7260.3|7265.3|7262.3|7265.8|7262.8|7257.8|7254.8|42
1638216600000|2021-11-29 20:10:00|7264.8|7261.8|7266.8|7263.8|7267.3|7264.3|7263.8|7260.8|38
1638216900000|2021-11-29 20:15:00|7267.3|7264.3|7265.8|7262.8|7268.8|7265.8|7264.3|7261.3|55
1638217200000|2021-11-29 20:20:00|7265.3|7262.3|7263.8|7260.8|7266.8|7263.8|7261.8|7258.8|42
1638217500000|2021-11-29 20:25:00|7263.3|7260.3|7264.8|7261.8|7264.8|7261.8|7260.8|7257.8|89
1638217800000|2021-11-29 20:30:00|7264.3|7261.3|7265.8|7262.8|7265.8|7262.8|7261.3|7258.3|54
1638218100000|2021-11-29 20:35:00|7266.3|7263.3|7263.3|7260.3|7266.8|7263.8|7262.8|7259.8|45
1638218400000|2021-11-29 20:40:00|7262.8|7259.8|7260.8|7257.8|7262.8|7259.8|7256.8|7253.8|66
1638218700000|2021-11-29 20:45:00|7259.8|7256.8|7262.8|7259.8|7262.8|7259.8|7255.8|7252.8|82
1638219000000|2021-11-29 20:50:00|7262.3|7259.3|7265.8|7262.8|7266.8|7263.8|7259.8|7256.8|250
1638219300000|2021-11-29 20:55:00|7266.3|7263.3|7256.8|7253.8|7267.8|7264.8|7256.3|7253.3|243
1638219600000|2021-11-29 21:00:00|7256|7252|7257.7|7253.7|7260.3|7256.3|7253.3|7249.3|0
1638219900000|2021-11-29 21:05:00|7258.8|7254.8|7263|7259|7264.2|7260.2|7258.1|7254.1|0
1638220200000|2021-11-29 21:10:00|7263.4|7259.4|7261.2|7257.2|7265.8|7261.8|7260.9|7256.9|0
1638220500000|2021-11-29 21:15:00|7261.5|7257.5|7263.5|7259.5|7264.3|7260.3|7259.4|7255.4|0
1638220800000|2021-11-29 21:20:00|7263.8|7259.8|7263.8|7259.8|7265.4|7261.4|7263.1|7259.1|0
1638221100000|2021-11-29 21:25:00|7263.5|7259.5|7263|7259|7264.6|7260.6|7262.3|7258.3|0
1638221400000|2021-11-29 21:30:00|7263.4|7259.4|7265.4|7261.4|7266.9|7262.9|7263.4|7259.4|0
1638221700000|2021-11-29 21:35:00|7265.8|7261.8|7266.3|7262.3|7267.7|7263.7|7265.8|7261.8|0
1638222000000|2021-11-29 21:40:00|7266.7|7262.7|7267.1|7263.1|7267.1|7263.1|7266.3|7262.3|0
1638222300000|2021-11-29 21:45:00|7267.3|7263.3|7266.7|7262.7|7268.6|7264.6|7266.3|7262.3|0
1638222600000|2021-11-29 21:50:00|7267|7263|7268.2|7264.2|7268.4|7264.4|7266.7|7262.7|0
1638222900000|2021-11-29 21:55:00|7267.8|7263.8|7265.5|7261.5|7268.2|7264.2|7265|7261|0
1638223200000|2021-11-29 22:00:00|7265.6|7261.6|7265.4|7261.4|7265.6|7261.6|7265.2|7261.2|0
1638223500000|2021-11-29 22:05:00|7265.2|7261.2|7265|7261|7265.9|7261.9|7263.9|7259.9|0
1638223800000|2021-11-29 22:10:00|7265.1|7261.1|7266.9|7262.9|7266.9|7262.9|7264.2|7260.2|0
1638224100000|2021-11-29 22:15:00|7267.3|7263.3|7266|7262|7267.4|7263.4|7266|7262|0
1638224400000|2021-11-29 22:20:00|7266.1|7262.1|7267.1|7263.1|7267.3|7263.3|7266.1|7262.1|0
1638224700000|2021-11-29 22:25:00|7268.2|7264.2|7268.1|7264.1|7268.7|7264.7|7268|7264|0
1638225000000|2021-11-29 22:30:00|7268.2|7264.2|7268.1|7264.1|7268.5|7264.5|7267.6|7263.6|0
1638225300000|2021-11-29 22:35:00|7269.8|7265.8|7270.1|7266.1|7270.1|7266.1|7268.1|7264.1|0
1638225600000|2021-11-29 22:40:00|7270.7|7266.7|7270.7|7266.7|7270.7|7266.7|7270.7|7266.7|0
1638225900000|2021-11-29 22:45:00|7270.6|7266.6|7273.3|7269.3|7273.9|7269.9|7269.4|7265.4|0
1638226200000|2021-11-29 22:50:00|7270.3|7268.3|7272.8|7270.8|7276.3|7274.3|7263.8|7261.8|377
1638226500000|2021-11-29 22:55:00|7273.3|7271.3|7278.3|7276.3|7279.8|7277.8|7270.3|7268.3|337
1638226800000|2021-11-29 23:00:00|7275.8|7273.8|7279.8|7278.8|7282.8|7281.8|7274.8|7272.8|424
1638227100000|2021-11-29 23:05:00|7279.3|7278.3|7283.8|7282.8|7283.8|7282.8|7271.8|7270.8|511
1638227400000|2021-11-29 23:10:00|7283.3|7282.3|7294.3|7293.3|7296.8|7295.8|7278.3|7277.3|721
1638227700000|2021-11-29 23:15:00|7293.8|7292.8|7295.3|7294.3|7305.8|7304.8|7290.3|7289.3|529
1638228000000|2021-11-29 23:20:00|7295.8|7294.8|7295.8|7294.8|7303.8|7302.8|7292.8|7291.8|433
1638228300000|2021-11-29 23:25:00|7297.8|7296.8|7292.8|7291.8|7298.8|7297.8|7290.8|7289.8|311
1638228600000|2021-11-29 23:30:00|7293.3|7292.3|7289.8|7288.8|7297.8|7296.8|7286.8|7285.8|380
1638228900000|2021-11-29 23:35:00|7290.3|7289.3|7290.8|7289.8|7291.8|7290.8|7286.8|7285.8|243
1638229200000|2021-11-29 23:40:00|7291.8|7290.8|7301.8|7300.8|7304.8|7303.8|7290.8|7289.8|510
1638229500000|2021-11-29 23:45:00|7300.8|7299.8|7299.8|7298.8|7304.8|7303.8|7297.8|7296.8|237
1638229800000|2021-11-29 23:50:00|7300.8|7299.8|7313.8|7312.8|7316.8|7315.8|7297.8|7296.8|536
1638230100000|2021-11-29 23:55:00|7312.8|7311.8|7304.8|7303.8|7316.8|7315.8|7302.8|7301.8|382
1638230400000|2021-11-30 00:00:00|7303.8|7302.8|7312.8|7311.8|7314.8|7313.8|7301.8|7300.8|301
1638230700000|2021-11-30 00:05:00|7312.3|7311.3|7311.8|7310.8|7319.8|7318.8|7309.8|7308.8|299
1638231000000|2021-11-30 00:10:00|7312.8|7311.8|7301.8|7300.8|7312.8|7311.8|7301.8|7300.8|433
1638231300000|2021-11-30 00:15:00|7300.8|7299.8|7303.8|7302.8|7304.8|7303.8|7298.8|7297.8|283
1638231600000|2021-11-30 00:20:00|7304.8|7303.8|7314.8|7313.8|7319.8|7318.8|7304.3|7303.3|557
1638231900000|2021-11-30 00:25:00|7314.3|7313.3|7319.8|7318.8|7321.8|7320.8|7313.8|7312.8|450
1638232200000|2021-11-30 00:30:00|7320.8|7319.8|7323.3|7322.3|7325.8|7324.8|7316.8|7315.8|622
1638232500000|2021-11-30 00:35:00|7323.8|7322.8|7325.8|7324.8|7326.8|7325.8|7321.8|7320.8|358
1638232800000|2021-11-30 00:40:00|7325.3|7324.3|7311.8|7310.8|7326.8|7325.8|7311.8|7310.8|366
1638233100000|2021-11-30 00:45:00|7312.8|7311.8|7321.8|7320.8|7321.8|7320.8|7310.8|7309.8|324
1638233400000|2021-11-30 00:50:00|7323.3|7322.3|7320.8|7319.8|7330.8|7329.8|7318.8|7317.8|719
1638233700000|2021-11-30 00:55:00|7320.3|7319.3|7318.3|7317.3|7323.3|7322.3|7315.8|7314.8|289
1638234000000|2021-11-30 01:00:00|7318.8|7317.8|7319.8|7318.8|7321.8|7320.8|7314.8|7313.8|498
1638234300000|2021-11-30 01:05:00|7318.8|7317.8|7321.8|7320.8|7322.8|7321.8|7317.8|7316.8|370
1638234600000|2021-11-30 01:10:00|7322.3|7321.3|7325.8|7324.8|7326.8|7325.8|7319.8|7318.8|343
1638234900000|2021-11-30 01:15:00|7324.8|7323.8|7318.8|7317.8|7327.3|7326.3|7316.8|7315.8|393
1638235200000|2021-11-30 01:20:00|7319.8|7318.8|7323.8|7322.8|7326.8|7325.8|7312.8|7311.8|371
1638235500000|2021-11-30 01:25:00|7324.3|7323.3|7327.8|7326.8|7327.8|7326.8|7320.8|7319.8|202
1638235800000|2021-11-30 01:30:00|7328.8|7327.8|7324.8|7323.8|7330.8|7329.8|7323.3|7322.3|282
1638236100000|2021-11-30 01:35:00|7324.3|7323.3|7322.8|7321.8|7325.8|7324.8|7320.8|7319.8|215
1638236400000|2021-11-30 01:40:00|7322.3|7321.3|7325.3|7324.3|7326.3|7325.3|7322.3|7321.3|299
1638236700000|2021-11-30 01:45:00|7324.8|7323.8|7326.8|7325.8|7328.8|7327.8|7324.8|7323.8|298
1638237000000|2021-11-30 01:50:00|7327.3|7326.3|7331.8|7330.8|7333.8|7332.8|7325.8|7324.8|306
1638237300000|2021-11-30 01:55:00|7332.3|7331.3|7323.8|7322.8|7332.8|7331.8|7323.8|7322.8|373
1638237600000|2021-11-30 02:00:00|7323.3|7322.3|7323.8|7322.8|7324.8|7323.8|7320.8|7319.8|251
1638237900000|2021-11-30 02:05:00|7322.8|7321.8|7332.8|7331.8|7335.8|7334.8|7322.8|7321.8|608
1638238200000|2021-11-30 02:10:00|7333.3|7332.3|7331.8|7330.8|7335.8|7334.8|7330.8|7329.8|251
1638238500000|2021-11-30 02:15:00|7331.3|7330.3|7331.8|7330.8|7333.8|7332.8|7327.8|7326.8|338
1638238800000|2021-11-30 02:20:00|7332.3|7331.3|7325.4|7324.4|7332.8|7331.8|7325.4|7324.4|212
1638239100000|2021-11-30 02:25:00|7324.9|7323.9|7319.9|7318.9|7326.9|7325.9|7315.9|7314.9|317
1638239400000|2021-11-30 02:30:00|7320.4|7319.4|7315.9|7314.9|7321.9|7320.9|7314.9|7313.9|224
1638239700000|2021-11-30 02:35:00|7315.4|7314.4|7319.9|7318.9|7320.9|7319.9|7314.9|7313.9|310
1638240000000|2021-11-30 02:40:00|7320.4|7319.4|7323.4|7322.4|7326.9|7325.9|7319.9|7318.9|321
1638240300000|2021-11-30 02:45:00|7323.9|7322.9|7321.9|7320.9|7326.9|7325.9|7321.9|7320.9|188
1638240600000|2021-11-30 02:50:00|7322.9|7321.9|7323.4|7322.4|7324.9|7323.9|7321.9|7320.9|207
1638240900000|2021-11-30 02:55:00|7323.9|7322.9|7321.9|7320.9|7326.9|7325.9|7320.9|7319.9|208
1638241200000|2021-11-30 03:00:00|7320.4|7319.4|7314.9|7313.9|7321.9|7320.9|7314.9|7313.9|273
1638241500000|2021-11-30 03:05:00|7315.4|7314.4|7314.4|7313.4|7317.4|7316.4|7312.9|7311.9|188
1638241800000|2021-11-30 03:10:00|7313.9|7312.9|7306.9|7305.9|7314.9|7313.9|7306.4|7305.4|289
1638242100000|2021-11-30 03:15:00|7306.4|7305.4|7300.9|7299.9|7307.9|7306.9|7299.9|7298.9|384
1638242400000|2021-11-30 03:20:00|7299.9|7298.9|7298.9|7297.9|7300.9|7299.9|7296.9|7295.9|368
1638242700000|2021-11-30 03:25:00|7299.4|7298.4|7300.9|7299.9|7302.9|7301.9|7299.4|7298.4|239
1638243000000|2021-11-30 03:30:00|7301.4|7300.4|7310.9|7309.9|7316.9|7315.9|7300.9|7299.9|454
1638243300000|2021-11-30 03:35:00|7310.4|7309.4|7310.9|7309.9|7314.9|7313.9|7307.4|7306.4|389
1638243600000|2021-11-30 03:40:00|7309.9|7308.9|7313.9|7312.9|7314.9|7313.9|7308.9|7307.9|183
1638243900000|2021-11-30 03:45:00|7314.9|7313.9|7314.9|7313.9|7316.9|7315.9|7312.9|7311.9|276
1638244200000|2021-11-30 03:50:00|7315.4|7314.4|7315.9|7314.9|7318.9|7317.9|7314.9|7313.9|256
1638244500000|2021-11-30 03:55:00|7315.4|7314.4|7319.9|7318.9|7321.9|7320.9|7314.9|7313.9|444
1638244800000|2021-11-30 04:00:00|7320.9|7319.9|7316.9|7315.9|7320.9|7319.9|7313.9|7312.9|337
1638245100000|2021-11-30 04:05:00|7317.9|7316.9|7313.9|7312.9|7317.9|7316.9|7310.9|7309.9|298
1638245400000|2021-11-30 04:10:00|7314.4|7313.4|7314.9|7313.9|7317.4|7316.4|7313.9|7312.9|298
1638245700000|2021-11-30 04:15:00|7315.4|7314.4|7310.9|7309.9|7318.9|7317.9|7310.9|7309.9|409
1638246000000|2021-11-30 04:20:00|7311.4|7310.4|7314.9|7313.9|7315.9|7314.9|7309.9|7308.9|278
1638246300000|2021-11-30 04:25:00|7315.9|7314.9|7306.9|7305.9|7315.9|7314.9|7306.9|7305.9|461
1638246600000|2021-11-30 04:30:00|7305.9|7304.9|7296.9|7295.9|7306.9|7305.9|7296.9|7295.9|581
1638246900000|2021-11-30 04:35:00|7296.4|7295.4|7290.9|7289.9|7297.9|7296.9|7288.9|7287.9|937
1638247200000|2021-11-30 04:40:00|7290.4|7289.4|7286.9|7285.9|7290.9|7289.9|7285.9|7284.9|563
1638247500000|2021-11-30 04:45:00|7287.4|7286.4|7295.9|7294.9|7297.4|7296.4|7285.9|7284.9|760
1638247800000|2021-11-30 04:50:00|7296.9|7295.9|7298.9|7297.9|7299.9|7298.9|7292.9|7291.9|760
1638248100000|2021-11-30 04:55:00|7297.9|7296.9|7289.9|7288.9|7297.9|7296.9|7286.9|7285.9|1012
1638248400000|2021-11-30 05:00:00|7289.2|7287.2|7267.2|7265.2|7290.2|7288.2|7267.2|7265.2|1959
1638248700000|2021-11-30 05:05:00|7268.2|7266.2|7254.2|7252.2|7269.2|7267.2|7249.2|7247.2|7081
1638249000000|2021-11-30 05:10:00|7253.7|7251.7|7243.2|7241.2|7257.2|7255.2|7241.2|7239.2|3470
1638249300000|2021-11-30 05:15:00|7242.2|7240.2|7223.2|7221.2|7243.2|7241.2|7222.2|7220.2|1401
1638249600000|2021-11-30 05:20:00|7222.7|7220.7|7217.2|7215.2|7223.2|7221.2|7208.2|7206.2|1478
1638249900000|2021-11-30 05:25:00|7218.2|7216.2|7232.2|7230.2|7236.2|7234.2|7202.2|7200.2|2138
1638250200000|2021-11-30 05:30:00|7230.7|7226.7|7235.6|7231.6|7236.9|7232.9|7222.1|7218.1|0
1638250500000|2021-11-30 05:35:00|7237|7233|7222.9|7218.9|7237.2|7233.2|7214.2|7210.2|0
1638250800000|2021-11-30 05:40:00|7223.1|7219.1|7212.7|7208.7|7223.4|7219.4|7212.7|7208.7|0
1638251100000|2021-11-30 05:45:00|7213.1|7209.1|7200.4|7196.4|7213.1|7209.1|7197|7193|0
1638251400000|2021-11-30 05:50:00|7200.5|7196.5|7205.7|7201.7|7208.6|7204.6|7198.5|7194.5|0
1638251700000|2021-11-30 05:55:00|7205.8|7201.8|7203.8|7199.8|7210.1|7206.1|7203.3|7199.3|0
1638252000000|2021-11-30 06:00:00|7203.9|7199.9|7185.9|7181.9|7209.1|7205.1|7183|7179|0
1638252300000|2021-11-30 06:05:00|7185.7|7181.7|7169.9|7165.9|7191.7|7187.7|7167.2|7163.2|0
1638252600000|2021-11-30 06:10:00|7169.5|7165.5|7179.7|7176.7|7199.2|7196.2|7169.5|7165.5|2214
1638252900000|2021-11-30 06:15:00|7180.2|7177.2|7186.7|7183.7|7186.7|7183.7|7177.2|7174.2|382
1638253200000|2021-11-30 06:20:00|7187.2|7184.2|7199.7|7196.7|7204.2|7201.2|7184.7|7181.7|289
1638253500000|2021-11-30 06:25:00|7199.2|7196.2|7200.2|7197.2|7204.2|7201.2|7194.7|7191.7|200
1638253800000|2021-11-30 06:30:00|7199.7|7196.7|7200.7|7197.7|7207.2|7204.2|7199.2|7196.2|260
1638254100000|2021-11-30 06:35:00|7201.2|7198.2|7202.7|7199.7|7204.7|7201.7|7196.7|7193.7|184
1638254400000|2021-11-30 06:40:00|7201.7|7198.7|7209.7|7206.7|7211.2|7208.2|7200.7|7197.7|94
1638254700000|2021-11-30 06:45:00|7209.2|7206.2|7210.2|7207.2|7210.7|7207.7|7202.7|7199.7|119
1638255000000|2021-11-30 06:50:00|7210.7|7207.7|7209.2|7206.2|7211.7|7208.7|7204.7|7201.7|78
1638255300000|2021-11-30 06:55:00|7209.7|7206.7|7208.7|7205.7|7210.2|7207.2|7206.7|7203.7|70
1638255600000|2021-11-30 07:00:00|7208.2|7205.2|7204.2|7201.2|7208.2|7205.2|7196.7|7193.7|234
1638255900000|2021-11-30 07:05:00|7204.7|7201.7|7216.2|7213.2|7218.2|7215.2|7203.7|7200.7|202
1638256200000|2021-11-30 07:10:00|7215.7|7212.7|7211.2|7208.2|7217.2|7214.2|7205.2|7202.2|147
1638256500000|2021-11-30 07:15:00|7211.7|7208.7|7213.2|7210.2|7216.7|7213.7|7207.7|7204.7|87
1638256800000|2021-11-30 07:20:00|7212.7|7209.7|7210.7|7207.7|7219.7|7216.7|7207.7|7204.7|128
1638257100000|2021-11-30 07:25:00|7211.2|7208.2|7200.7|7197.7|7214.2|7211.2|7200.2|7197.2|185
1638257400000|2021-11-30 07:30:00|7201.2|7198.2|7193.7|7190.7|7205.2|7202.2|7193.2|7190.2|111
1638257700000|2021-11-30 07:35:00|7193.2|7190.2|7198.7|7195.7|7199.2|7196.2|7189.2|7186.2|111
1638258000000|2021-11-30 07:40:00|7199.2|7196.2|7188.2|7185.2|7201.2|7198.2|7187.2|7184.2|75
1638258300000|2021-11-30 07:45:00|7188.7|7185.7|7195.7|7192.7|7198.7|7195.7|7188.2|7185.2|75
1638258600000|2021-11-30 07:50:00|7196.2|7193.2|7202.7|7199.7|7203.2|7200.2|7195.7|7192.7|56
1638258900000|2021-11-30 07:55:00|7203.2|7200.2|7204.7|7201.7|7204.7|7201.7|7197.2|7194.2|64
1638259200000|2021-11-30 08:00:00|7204.2|7201.2|7203.7|7200.7|7205.7|7202.7|7193.2|7190.2|301
1638259500000|2021-11-30 08:05:00|7203.2|7200.2|7205.7|7202.7|7207.2|7204.2|7197.7|7194.7|286
1638259800000|2021-11-30 08:10:00|7206.2|7203.2|7196.7|7193.7|7206.7|7203.7|7194.7|7191.7|235
1638260100000|2021-11-30 08:15:00|7196.2|7193.2|7197.2|7194.2|7199.7|7196.7|7190.2|7187.2|138
1638260400000|2021-11-30 08:20:00|7197.7|7194.7|7195.2|7192.2|7198.7|7195.7|7190.7|7187.7|103
1638260700000|2021-11-30 08:25:00|7196.2|7193.2|7208.7|7205.7|7209.2|7206.2|7194.2|7191.2|137
1638261000000|2021-11-30 08:30:00|7208.2|7205.2|7201.2|7198.2|7209.2|7206.2|7200.7|7197.7|107
1638261300000|2021-11-30 08:35:00|7201.7|7198.7|7191.2|7188.2|7203.7|7200.7|7189.7|7186.7|77
1638261600000|2021-11-30 08:40:00|7190.7|7187.7|7190.7|7187.7|7197.7|7194.7|7186.2|7183.2|94
1638261900000|2021-11-30 08:45:00|7190.2|7187.2|7184.2|7181.2|7190.7|7187.7|7181.7|7178.7|127
1638262200000|2021-11-30 08:50:00|7183.7|7180.7|7192.7|7189.7|7194.7|7191.7|7182.7|7179.7|109
1638262500000|2021-11-30 08:55:00|7193.2|7190.2|7190.7|7187.7|7196.7|7193.7|7189.7|7186.7|66
1638262800000|2021-11-30 09:00:00|7190.2|7187.2|7179.2|7176.2|7190.7|7187.7|7178.7|7175.7|141
1638263100000|2021-11-30 09:05:00|7179.7|7176.7|7176.7|7173.7|7182.7|7179.7|7175.7|7172.7|137
1638263400000|2021-11-30 09:10:00|7176.2|7173.2|7176.7|7173.7|7178.7|7175.7|7173.7|7170.7|93
1638263700000|2021-11-30 09:15:00|7176.2|7173.2|7181.7|7178.7|7183.7|7180.7|7173.7|7170.7|91
1638264000000|2021-11-30 09:20:00|7181.2|7178.2|7175.7|7172.7|7184.2|7181.2|7172.7|7169.7|105
1638264300000|2021-11-30 09:25:00|7175.2|7172.2|7170.7|7167.7|7180.7|7177.7|7169.7|7166.7|134
1638264600000|2021-11-30 09:30:00|7171.2|7168.2|7179.2|7176.2|7180.2|7177.2|7166.2|7163.2|165
1638264900000|2021-11-30 09:35:00|7179.7|7176.7|7178.7|7175.7|7182.2|7179.2|7174.7|7171.7|126
1638265200000|2021-11-30 09:40:00|7179.2|7176.2|7180.7|7177.7|7185.7|7182.7|7177.2|7174.2|73
1638265500000|2021-11-30 09:45:00|7181.2|7178.2|7176.2|7173.2|7181.7|7178.7|7176.2|7173.2|60
1638265800000|2021-11-30 09:50:00|7175.7|7172.7|7181.2|7178.2|7185.7|7182.7|7175.7|7172.7|63
1638266100000|2021-11-30 09:55:00|7180.7|7177.7|7187.7|7184.7|7188.7|7185.7|7180.7|7177.7|133
1638266400000|2021-11-30 10:00:00|7188.2|7185.2|7189.2|7186.2|7190.7|7187.7|7186.7|7183.7|173
1638266700000|2021-11-30 10:05:00|7188.7|7185.7|7183.7|7180.7|7191.7|7188.7|7180.7|7177.7|63
1638267000000|2021-11-30 10:10:00|7184.2|7181.2|7186.7|7183.7|7187.7|7184.7|7183.2|7180.2|103
1638267300000|2021-11-30 10:15:00|7187.2|7184.2|7180.7|7177.7|7187.7|7184.7|7180.7|7177.7|61
1638267600000|2021-11-30 10:20:00|7180.2|7177.2|7179.7|7176.7|7184.7|7181.7|7178.2|7175.2|42
1638267900000|2021-11-30 10:25:00|7179.2|7176.2|7183.7|7180.7|7186.2|7183.2|7178.7|7175.7|88
1638268200000|2021-11-30 10:30:00|7183.2|7180.2|7190.2|7187.2|7191.7|7188.7|7182.7|7179.7|60
1638268500000|2021-11-30 10:35:00|7189.7|7186.7|7189.2|7186.2|7190.2|7187.2|7183.7|7180.7|70
1638268800000|2021-11-30 10:40:00|7188.7|7185.7|7187.2|7184.2|7190.2|7187.2|7186.7|7183.7|16
1638269100000|2021-11-30 10:45:00|7186.7|7183.7|7186.2|7183.2|7186.7|7183.7|7180.7|7177.7|63
1638269400000|2021-11-30 10:50:00|7185.7|7182.7|7186.7|7183.7|7190.2|7187.2|7182.7|7179.7|54
1638269700000|2021-11-30 10:55:00|7187.2|7184.2|7189.2|7186.2|7193.7|7190.7|7186.7|7183.7|43
1638270000000|2021-11-30 11:00:00|7189.7|7186.7|7182.7|7179.7|7193.7|7190.7|7181.7|7178.7|40
1638270300000|2021-11-30 11:05:00|7183.2|7180.2|7183.2|7180.2|7184.7|7181.7|7179.2|7176.2|53
1638270600000|2021-11-30 11:10:00|7182.7|7179.7|7182.2|7179.2|7188.7|7185.7|7181.2|7178.2|27
1638270900000|2021-11-30 11:15:00|7182.7|7179.7|7184.2|7181.2|7187.2|7184.2|7180.7|7177.7|31
1638271200000|2021-11-30 11:20:00|7184.7|7181.7|7187.7|7184.7|7189.7|7186.7|7181.7|7178.7|30
1638271500000|2021-11-30 11:25:00|7187.2|7184.2|7192.2|7189.2|7194.2|7191.2|7186.2|7183.2|44
1638271800000|2021-11-30 11:30:00|7192.7|7189.7|7195.7|7192.7|7197.2|7194.2|7192.7|7189.7|112
1638272100000|2021-11-30 11:35:00|7195.2|7192.2|7193.7|7190.7|7197.7|7194.7|7190.7|7187.7|52
1638272400000|2021-11-30 11:40:00|7194.2|7191.2|7196.7|7193.7|7196.7|7193.7|7193.7|7190.7|27
1638272700000|2021-11-30 11:45:00|7196.2|7193.2|7197.7|7194.7|7198.7|7195.7|7195.7|7192.7|57
1638273000000|2021-11-30 11:50:00|7198.7|7195.7|7198.2|7195.2|7202.2|7199.2|7195.2|7192.2|69
1638273300000|2021-11-30 11:55:00|7198.7|7195.7|7198.2|7195.2|7200.7|7197.7|7196.2|7193.2|13
1638273600000|2021-11-30 12:00:00|7198.7|7195.7|7204.7|7201.7|7205.2|7202.2|7197.7|7194.7|46
1638273900000|2021-11-30 12:05:00|7205.2|7202.2|7204.2|7201.2|7205.2|7202.2|7202.2|7199.2|7
1638274200000|2021-11-30 12:10:00|7204.7|7201.7|7207.7|7204.7|7207.7|7204.7|7204.2|7201.2|33
1638274500000|2021-11-30 12:15:00|7207.2|7204.2|7205.7|7202.7|7207.7|7204.7|7204.7|7201.7|16
1638274800000|2021-11-30 12:20:00|7205.2|7202.2|7213.7|7210.7|7214.7|7211.7|7205.2|7202.2|28
1638275100000|2021-11-30 12:25:00|7214.2|7211.2|7217.7|7214.7|7218.7|7215.7|7213.7|7210.7|40
1638275400000|2021-11-30 12:30:00|7217.2|7214.2|7209.7|7206.7|7217.7|7214.7|7209.2|7206.2|39
1638275700000|2021-11-30 12:35:00|7209.2|7206.2|7204.7|7201.7|7210.2|7207.2|7204.7|7201.7|48
1638276000000|2021-11-30 12:40:00|7205.2|7202.2|7203.2|7200.2|7207.7|7204.7|7202.2|7199.2|71
1638276300000|2021-11-30 12:45:00|7203.7|7200.7|7201.2|7198.2|7203.7|7200.7|7200.2|7197.2|20
1638276600000|2021-11-30 12:50:00|7201.7|7198.7|7197.7|7194.7|7201.7|7198.7|7196.2|7193.2|102
1638276900000|2021-11-30 12:55:00|7197.2|7194.2|7199.7|7196.7|7201.2|7198.2|7197.2|7194.2|64
1638277200000|2021-11-30 13:00:00|7200.2|7197.2|7197.7|7194.7|7201.2|7198.2|7197.7|7194.7|140
1638277500000|2021-11-30 13:05:00|7197.2|7194.2|7195.7|7192.7|7197.7|7194.7|7193.7|7190.7|220
1638277800000|2021-11-30 13:10:00|7194.7|7191.7|7192.7|7189.7|7196.7|7193.7|7192.2|7189.2|242
1638278100000|2021-11-30 13:15:00|7193.2|7190.2|7197.7|7194.7|7198.7|7195.7|7191.7|7188.7|100
1638278400000|2021-11-30 13:20:00|7196.7|7193.7|7193.2|7190.2|7199.2|7196.2|7191.7|7188.7|130
1638278700000|2021-11-30 13:25:00|7192.7|7189.7|7196.7|7193.7|7198.7|7195.7|7192.7|7189.7|93
1638279000000|2021-11-30 13:30:00|7196.2|7193.2|7197.7|7194.7|7198.2|7195.2|7192.7|7189.7|170
1638279300000|2021-11-30 13:35:00|7197.2|7194.2|7202.7|7199.7|7202.7|7199.7|7196.7|7193.7|88
1638279600000|2021-11-30 13:40:00|7202.2|7199.2|7204.2|7201.2|7204.7|7201.7|7200.7|7197.7|134
1638279900000|2021-11-30 13:45:00|7204.7|7201.7|7210.7|7207.7|7210.7|7207.7|7203.7|7200.7|59
1638280200000|2021-11-30 13:50:00|7210.2|7207.2|7214.7|7211.7|7215.2|7212.2|7209.7|7206.7|71
1638280500000|2021-11-30 13:55:00|7215.2|7212.2|7223.7|7220.7|7224.7|7221.7|7212.2|7209.2|79
1638280800000|2021-11-30 14:00:00|7224.2|7221.2|7219.7|7216.7|7224.2|7221.2|7217.2|7214.2|48
1638281100000|2021-11-30 14:05:00|7220.2|7217.2|7219.2|7216.2|7223.7|7220.7|7215.7|7212.7|32
1638281400000|2021-11-30 14:10:00|7218.7|7215.7|7217.7|7214.7|7221.7|7218.7|7217.7|7214.7|35
1638281700000|2021-11-30 14:15:00|7217.2|7214.2|7222.2|7219.2|7222.7|7219.7|7215.2|7212.2|64
1638282000000|2021-11-30 14:20:00|7221.7|7218.7|7227.2|7224.2|7228.2|7225.2|7221.7|7218.7|52
1638282300000|2021-11-30 14:25:00|7226.7|7223.7|7225.2|7222.2|7228.7|7225.7|7223.7|7220.7|54
1638282600000|2021-11-30 14:30:00|7225.7|7222.7|7224.7|7221.7|7233.2|7230.2|7216.2|7213.2|244
1638282900000|2021-11-30 14:35:00|7225.2|7222.2|7215.7|7212.7|7225.7|7222.7|7213.7|7210.7|158
1638283200000|2021-11-30 14:40:00|7216.7|7213.7|7224.2|7221.2|7227.7|7224.7|7216.2|7213.2|110
1638283500000|2021-11-30 14:45:00|7223.7|7220.7|7214.2|7211.2|7225.7|7222.7|7213.7|7210.7|197
1638283800000|2021-11-30 14:50:00|7214.7|7211.7|7218.2|7215.2|7218.2|7215.2|7210.7|7207.7|91
1638284100000|2021-11-30 14:55:00|7217.7|7214.7|7219.2|7216.2|7225.2|7222.2|7215.7|7212.7|104
1638284400000|2021-11-30 15:00:00|7218.7|7215.7|7221.7|7218.7|7223.7|7220.7|7214.7|7211.7|91
1638284700000|2021-11-30 15:05:00|7222.2|7219.2|7229.7|7226.7|7232.7|7229.7|7220.2|7217.2|80
1638285000000|2021-11-30 15:10:00|7229.2|7226.2|7225.7|7222.7|7232.2|7229.2|7225.7|7222.7|262
1638285300000|2021-11-30 15:15:00|7225.2|7222.2|7228.7|7225.7|7235.7|7232.7|7224.7|7221.7|208
1638285600000|2021-11-30 15:20:00|7229.2|7226.2|7223.7|7220.7|7231.2|7228.2|7222.7|7219.7|82
1638285900000|2021-11-30 15:25:00|7224.2|7221.2|7231.2|7228.2|7231.2|7228.2|7220.2|7217.2|212
1638286200000|2021-11-30 15:30:00|7231.7|7228.7|7241.7|7238.7|7245.7|7242.7|7230.7|7227.7|194
1638286500000|2021-11-30 15:35:00|7242.2|7239.2|7240.7|7237.7|7247.7|7244.7|7231.7|7228.7|335
1638286800000|2021-11-30 15:40:00|7240.2|7237.2|7239.2|7236.2|7245.7|7242.7|7237.7|7234.7|188
1638287100000|2021-11-30 15:45:00|7239.7|7236.7|7226.7|7223.7|7240.7|7237.7|7226.7|7223.7|169
1638287400000|2021-11-30 15:50:00|7226.2|7223.2|7214.7|7211.7|7230.7|7227.7|7211.7|7208.7|310
1638287700000|2021-11-30 15:55:00|7215.2|7212.2|7199.7|7196.7|7215.7|7212.7|7199.7|7196.7|300
1638288000000|2021-11-30 16:00:00|7200.2|7197.2|7205.2|7202.2|7208.7|7205.7|7195.7|7192.7|359
1638288300000|2021-11-30 16:05:00|7204.7|7201.7|7208.2|7205.2|7211.7|7208.7|7201.7|7198.7|154
1638288600000|2021-11-30 16:10:00|7208.7|7205.7|7216.7|7213.7|7216.7|7213.7|7205.7|7202.7|179
1638288900000|2021-11-30 16:15:00|7216.2|7213.2|7218.7|7215.7|7224.2|7221.2|7215.2|7212.2|127
1638289200000|2021-11-30 16:20:00|7218.2|7215.2|7209.2|7206.2|7222.7|7219.7|7207.7|7204.7|127
1638289500000|2021-11-30 16:25:00|7208.7|7205.7|7212.2|7209.2|7215.7|7212.7|7206.7|7203.7|163
1638289800000|2021-11-30 16:30:00|7211.7|7208.7|7205.7|7202.7|7215.7|7212.7|7204.7|7201.7|455
1638290100000|2021-11-30 16:35:00|7206.2|7203.2|7204.2|7201.2|7207.7|7204.7|7201.2|7198.2|219
1638290400000|2021-11-30 16:40:00|7204.7|7201.7|7196.7|7193.7|7205.2|7202.2|7191.7|7188.7|202
1638290700000|2021-11-30 16:45:00|7196.2|7193.2|7192.2|7189.2|7199.2|7196.2|7188.7|7185.7|157
1638291000000|2021-11-30 16:50:00|7192.7|7189.7|7187.7|7184.7|7194.2|7191.2|7186.7|7183.7|141
1638291300000|2021-11-30 16:55:00|7188.7|7185.7|7195.7|7192.7|7195.7|7192.7|7186.7|7183.7|230
1638291600000|2021-11-30 17:00:00|7194.7|7191.7|7186.7|7183.7|7194.7|7191.7|7183.7|7180.7|207
1638291900000|2021-11-30 17:05:00|7186.2|7183.2|7186.7|7183.7|7191.7|7188.7|7184.2|7181.2|132
1638292200000|2021-11-30 17:10:00|7187.2|7184.2|7189.2|7186.2|7194.7|7191.7|7181.7|7178.7|172
1638292500000|2021-11-30 17:15:00|7188.7|7185.7|7197.2|7194.2|7197.7|7194.7|7188.7|7185.7|183
1638292800000|2021-11-30 17:20:00|7197.7|7194.7|7196.7|7193.7|7197.7|7194.7|7191.2|7188.2|125
1638293100000|2021-11-30 17:25:00|7196.2|7193.2|7196.2|7193.2|7198.7|7195.7|7195.2|7192.2|87
1638293400000|2021-11-30 17:30:00|7196.7|7193.7|7195.2|7192.2|7197.7|7194.7|7190.7|7187.7|79
1638293700000|2021-11-30 17:35:00|7195.7|7192.7|7193.7|7190.7|7198.7|7195.7|7192.2|7189.2|42
1638294000000|2021-11-30 17:40:00|7194.7|7191.7|7196.7|7193.7|7198.7|7195.7|7190.7|7187.7|66
1638294300000|2021-11-30 17:45:00|7196.2|7193.2|7188.7|7185.7|7198.2|7195.2|7187.7|7184.7|166
1638294600000|2021-11-30 17:50:00|7189.2|7186.2|7189.7|7186.7|7192.2|7189.2|7188.2|7185.2|123
1638294900000|2021-11-30 17:55:00|7190.7|7187.7|7186.7|7183.7|7191.7|7188.7|7182.7|7179.7|48
1638295200000|2021-11-30 18:00:00|7187.2|7184.2|7181.2|7178.2|7187.7|7184.7|7180.7|7177.7|61
1638295500000|2021-11-30 18:05:00|7181.7|7178.7|7182.2|7179.2|7186.7|7183.7|7181.7|7178.7|54
1638295800000|2021-11-30 18:10:00|7182.7|7179.7|7182.7|7179.7|7185.7|7182.7|7181.7|7178.7|55
1638296100000|2021-11-30 18:15:00|7182.2|7179.2|7180.2|7177.2|7186.2|7183.2|7180.2|7177.2|25
1638296400000|2021-11-30 18:20:00|7180.7|7177.7|7185.2|7182.2|7185.7|7182.7|7177.7|7174.7|42
1638296700000|2021-11-30 18:25:00|7184.7|7181.7|7183.7|7180.7|7187.2|7184.2|7182.2|7179.2|49
1638297000000|2021-11-30 18:30:00|7183.2|7180.2|7184.7|7181.7|7187.2|7184.2|7181.2|7178.2|61
1638297300000|2021-11-30 18:35:00|7184.2|7181.2|7195.2|7192.2|7195.7|7192.7|7184.2|7181.2|53
1638297600000|2021-11-30 18:40:00|7194.7|7191.7|7195.7|7192.7|7196.7|7193.7|7192.7|7189.7|32
1638297900000|2021-11-30 18:45:00|7196.2|7193.2|7195.7|7192.7|7197.7|7194.7|7195.7|7192.7|23
1638298200000|2021-11-30 18:50:00|7196.2|7193.2|7199.2|7196.2|7199.7|7196.7|7195.7|7192.7|46
1638298500000|2021-11-30 18:55:00|7199.7|7196.7|7203.2|7200.2|7203.7|7200.7|7199.2|7196.2|35
1638298800000|2021-11-30 19:00:00|7202.7|7199.7|7203.2|7200.2|7204.7|7201.7|7200.7|7197.7|27
1638299100000|2021-11-30 19:05:00|7203.7|7200.7|7207.7|7204.7|7207.7|7204.7|7200.2|7197.2|49
1638299400000|2021-11-30 19:10:00|7207.2|7204.2|7208.2|7205.2|7209.7|7206.7|7206.7|7203.7|98
1638299700000|2021-11-30 19:15:00|7208.7|7205.7|7209.7|7206.7|7210.7|7207.7|7204.7|7201.7|60
1638300000000|2021-11-30 19:20:00|7210.2|7207.2|7208.7|7205.7|7210.7|7207.7|7207.7|7204.7|27
1638300300000|2021-11-30 19:25:00|7208.2|7205.2|7203.2|7200.2|7213.2|7210.2|7203.2|7200.2|78
1638300600000|2021-11-30 19:30:00|7202.7|7199.7|7205.2|7202.2|7207.7|7204.7|7201.2|7198.2|65
1638300900000|2021-11-30 19:35:00|7205.7|7202.7|7201.2|7198.2|7206.2|7203.2|7200.7|7197.7|93
1638301200000|2021-11-30 19:40:00|7201.7|7198.7|7194.7|7191.7|7203.7|7200.7|7193.7|7190.7|96
1638301500000|2021-11-30 19:45:00|7194.2|7191.2|7187.2|7184.2|7195.7|7192.7|7187.2|7184.2|58
1638301800000|2021-11-30 19:50:00|7187.7|7184.7|7185.7|7182.7|7190.7|7187.7|7183.7|7180.7|117
1638302100000|2021-11-30 19:55:00|7185.2|7182.2|7187.2|7184.2|7189.2|7186.2|7183.7|7180.7|36
1638302400000|2021-11-30 20:00:00|7186.7|7183.7|7190.2|7187.2|7191.7|7188.7|7186.7|7183.7|39
1638302700000|2021-11-30 20:05:00|7189.7|7186.7|7189.2|7186.2|7196.2|7193.2|7188.2|7185.2|104
1638303000000|2021-11-30 20:10:00|7189.7|7186.7|7189.2|7186.2|7193.2|7190.2|7187.2|7184.2|51
1638303300000|2021-11-30 20:15:00|7189.7|7186.7|7191.2|7188.2|7192.7|7189.7|7187.7|7184.7|42
1638303600000|2021-11-30 20:20:00|7190.7|7187.7|7188.7|7185.7|7198.2|7195.2|7187.2|7184.2|96
1638303900000|2021-11-30 20:25:00|7188.2|7185.2|7185.7|7182.7|7192.7|7189.7|7184.2|7181.2|108
1638304200000|2021-11-30 20:30:00|7185.2|7182.2|7194.2|7191.2|7196.2|7193.2|7183.7|7180.7|86
1638304500000|2021-11-30 20:35:00|7193.7|7190.7|7189.2|7186.2|7194.7|7191.7|7187.2|7184.2|115
1638304800000|2021-11-30 20:40:00|7188.7|7185.7|7198.7|7195.7|7199.7|7196.7|7187.7|7184.7|140
1638305100000|2021-11-30 20:45:00|7199.2|7196.2|7191.2|7188.2|7202.7|7199.7|7190.2|7187.2|203
1638305400000|2021-11-30 20:50:00|7190.7|7187.7|7184.2|7181.2|7190.7|7187.7|7181.7|7178.7|292
1638305700000|2021-11-30 20:55:00|7184.7|7181.7|7199.7|7196.7|7201.7|7198.7|7184.7|7181.7|361
1638306000000|2021-11-30 21:00:00|7198.2|7195.2|7220.7|7216.7|7221.1|7217.1|7190.1|7186.1|1
1638306300000|2021-11-30 21:05:00|7220|7216|7209.7|7205.7|7221.2|7217.2|7208.6|7204.6|0
1638306600000|2021-11-30 21:10:00|7210.1|7206.1|7212.2|7208.2|7216.8|7212.8|7209.3|7205.3|0
1638306900000|2021-11-30 21:15:00|7212.6|7208.6|7214.2|7210.2|7216.2|7212.2|7211|7207|0
1638307200000|2021-11-30 21:20:00|7214.4|7210.4|7213.4|7209.4|7219.4|7215.4|7212.6|7208.6|0
1638307500000|2021-11-30 21:25:00|7213|7209|7218.2|7214.2|7219.4|7215.4|7213|7209|0
1638307800000|2021-11-30 21:30:00|7218.6|7214.6|7217.2|7213.2|7220.5|7216.5|7215.2|7211.2|0
1638308100000|2021-11-30 21:35:00|7216.8|7212.8|7219.4|7215.4|7219.4|7215.4|7215.9|7211.9|0
1638308400000|2021-11-30 21:40:00|7219.8|7215.8|7219|7215|7220.8|7216.8|7218.8|7214.8|0
1638308700000|2021-11-30 21:45:00|7219.8|7215.8|7225.1|7221.1|7225.9|7221.9|7219.2|7215.2|0
1638309000000|2021-11-30 21:50:00|7224.7|7220.7|7221.6|7217.6|7225.9|7221.9|7221|7217|0
1638309300000|2021-11-30 21:55:00|7222|7218|7223.7|7219.7|7224.9|7220.9|7221.6|7217.6|0
1638309600000|2021-11-30 22:00:00|7223.6|7219.6|7222.6|7218.6|7223.7|7219.7|7222.6|7218.6|0
1638309900000|2021-11-30 22:05:00|7222.7|7218.7|7222.9|7218.9|7223|7219|7222.3|7218.3|0
1638310200000|2021-11-30 22:10:00|7222.8|7218.8|7222.7|7218.7|7222.9|7218.9|7222.5|7218.5|0
1638310500000|2021-11-30 22:15:00|7222.6|7218.6|7222.5|7218.5|7222.6|7218.6|7222.1|7218.1|0
1638310800000|2021-11-30 22:20:00|7222.4|7218.4|7222.3|7218.3|7222.6|7218.6|7221.8|7217.8|0
1638311100000|2021-11-30 22:25:00|7222.4|7218.4|7220.8|7216.8|7222.4|7218.4|7220.5|7216.5|0
1638311400000|2021-11-30 22:30:00|7220.9|7216.9|7219.4|7215.4|7220.9|7216.9|7219|7215|0
1638311700000|2021-11-30 22:35:00|7219|7215|7216.8|7212.8|7219.2|7215.2|7216.8|7212.8|0
1638312000000|2021-11-30 22:40:00|7216.4|7212.4|7225|7221|7230.2|7226.2|7216.4|7212.4|0
1638312300000|2021-11-30 22:45:00|7224.9|7220.9|7218.9|7214.9|7225.2|7221.2|7218.6|7214.6|0
1638312600000|2021-11-30 22:50:00|7210.7|7208.7|7223.7|7221.7|7224.2|7222.2|7210.2|7208.2|658
1638312900000|2021-11-30 22:55:00|7223.2|7221.2|7223.7|7221.7|7223.7|7221.7|7216.2|7214.2|208
1638313200000|2021-11-30 23:00:00|7223.2|7221.2|7235.7|7234.7|7239.7|7238.7|7219.2|7217.2|567
1638313500000|2021-11-30 23:05:00|7236.2|7235.2|7234.7|7233.7|7238.7|7237.7|7232.7|7231.7|308
1638313800000|2021-11-30 23:10:00|7235.2|7234.2|7243.2|7242.2|7243.2|7242.2|7219.7|7218.7|811
1638314100000|2021-11-30 23:15:00|7243.7|7242.7|7250.2|7249.2|7254.2|7253.2|7241.2|7240.2|668
1638314400000|2021-11-30 23:20:00|7250.7|7249.7|7255.7|7254.7|7257.7|7256.7|7247.7|7246.7|607
1638314700000|2021-11-30 23:25:00|7256.2|7255.2|7263.7|7262.7|7265.7|7264.7|7250.7|7249.7|549
1638315000000|2021-11-30 23:30:00|7263.2|7262.2|7247.7|7246.7|7264.7|7263.7|7239.7|7238.7|619
1638315300000|2021-11-30 23:35:00|7248.7|7247.7|7238.7|7237.7|7253.7|7252.7|7234.7|7233.7|513
1638315600000|2021-11-30 23:40:00|7237.7|7236.7|7232.7|7231.7|7241.7|7240.7|7229.7|7228.7|314
1638315900000|2021-11-30 23:45:00|7233.7|7232.7|7227.7|7226.7|7236.7|7235.7|7226.7|7225.7|277
1638316200000|2021-11-30 23:50:00|7228.7|7227.7|7237.7|7236.7|7239.2|7238.2|7228.7|7227.7|203
1638316500000|2021-11-30 23:55:00|7238.2|7237.2|7234.7|7233.7|7242.7|7241.7|7228.2|7227.2|351
1638316800000|2021-12-01 00:00:00|7234.2|7233.2|7241.7|7240.7|7247.7|7246.7|7233.7|7232.7|307
1638317100000|2021-12-01 00:05:00|7241.2|7240.2|7238.7|7237.7|7248.7|7247.7|7238.2|7237.2|392
1638317400000|2021-12-01 00:10:00|7239.7|7238.7|7230.7|7229.7|7244.7|7243.7|7229.7|7228.7|472
1638317700000|2021-12-01 00:15:00|7230.2|7229.2|7212.7|7211.7|7231.7|7230.7|7211.7|7210.7|575
1638318000000|2021-12-01 00:20:00|7212.2|7211.2|7199.7|7198.7|7218.7|7217.7|7194.7|7193.7|1036
1638318300000|2021-12-01 00:25:00|7200.7|7199.7|7196.7|7195.7|7205.2|7204.2|7194.7|7193.7|576
1638318600000|2021-12-01 00:30:00|7195.2|7194.2|7197.7|7196.7|7212.7|7211.7|7189.2|7188.2|879
1638318900000|2021-12-01 00:35:00|7197.2|7196.2|7198.7|7197.7|7208.2|7207.2|7191.7|7190.7|535
1638319200000|2021-12-01 00:40:00|7199.2|7198.2|7198.7|7197.7|7202.7|7201.7|7193.7|7192.7|491
1638319500000|2021-12-01 00:45:00|7199.7|7198.7|7208.7|7207.7|7212.7|7211.7|7198.7|7197.7|572
1638319800000|2021-12-01 00:50:00|7208.2|7207.2|7197.7|7196.7|7208.7|7207.7|7197.7|7196.7|308
1638320100000|2021-12-01 00:55:00|7198.2|7197.2|7190.7|7189.7|7199.7|7198.7|7183.7|7182.7|615
1638320400000|2021-12-01 01:00:00|7189.7|7188.7|7191.7|7190.7|7191.7|7190.7|7178.7|7177.7|404
1638320700000|2021-12-01 01:05:00|7192.2|7191.2|7193.7|7192.7|7202.7|7201.7|7191.2|7190.2|296
1638321000000|2021-12-01 01:10:00|7192.2|7191.2|7191.7|7190.7|7195.7|7194.7|7190.7|7189.7|479
1638321300000|2021-12-01 01:15:00|7192.2|7191.2|7200.7|7199.7|7201.7|7200.7|7187.7|7186.7|428
1638321600000|2021-12-01 01:20:00|7201.2|7200.2|7207.7|7206.7|7208.7|7207.7|7199.7|7198.7|253
1638321900000|2021-12-01 01:25:00|7206.7|7205.7|7211.2|7210.2|7212.7|7211.7|7204.2|7203.2|260
1638322200000|2021-12-01 01:30:00|7210.7|7209.7|7203.7|7202.7|7212.7|7211.7|7201.7|7200.7|348
1638322500000|2021-12-01 01:35:00|7203.2|7202.2|7206.2|7205.2|7206.7|7205.7|7201.7|7200.7|273
1638322800000|2021-12-01 01:40:00|7206.7|7205.7|7203.7|7202.7|7208.7|7207.7|7198.7|7197.7|501
1638323100000|2021-12-01 01:45:00|7204.2|7203.2|7213.2|7212.2|7214.2|7213.2|7202.2|7201.2|276
1638323400000|2021-12-01 01:50:00|7212.7|7211.7|7217.7|7216.7|7217.7|7216.7|7211.7|7210.7|241
1638323700000|2021-12-01 01:55:00|7218.2|7217.2|7221.7|7220.7|7221.7|7220.7|7218.2|7217.2|225
1638324000000|2021-12-01 02:00:00|7222.7|7221.7|7230.7|7229.7|7232.7|7231.7|7221.7|7220.7|343
1638324300000|2021-12-01 02:05:00|7231.2|7230.2|7230.7|7229.7|7231.7|7230.7|7228.7|7227.7|245
1638324600000|2021-12-01 02:10:00|7230.2|7229.2|7227.7|7226.7|7232.7|7231.7|7227.2|7226.2|283
1638324900000|2021-12-01 02:15:00|7228.2|7227.2|7233.7|7232.7|7233.7|7232.7|7224.7|7223.7|309
1638325200000|2021-12-01 02:20:00|7233.2|7232.2|7236.7|7235.7|7237.7|7236.7|7231.7|7230.7|280
1638325500000|2021-12-01 02:25:00|7237.7|7236.7|7240.7|7239.7|7242.2|7241.2|7235.7|7234.7|215
1638325800000|2021-12-01 02:30:00|7240.2|7239.2|7237.7|7236.7|7242.7|7241.7|7234.7|7233.7|304
1638326100000|2021-12-01 02:35:00|7238.7|7237.7|7237.7|7236.7|7239.7|7238.7|7235.7|7234.7|134
1638326400000|2021-12-01 02:40:00|7236.7|7235.7|7239.2|7238.2|7240.2|7239.2|7235.7|7234.7|211
1638326700000|2021-12-01 02:45:00|7239.7|7238.7|7230.7|7229.7|7239.7|7238.7|7230.7|7229.7|291
1638327000000|2021-12-01 02:50:00|7231.2|7230.2|7237.7|7236.7|7237.7|7236.7|7231.2|7230.2|244
1638327300000|2021-12-01 02:55:00|7238.2|7237.2|7239.7|7238.7|7241.7|7240.7|7237.7|7236.7|258
1638327600000|2021-12-01 03:00:00|7240.7|7239.7|7241.2|7240.2|7242.2|7241.2|7236.7|7235.7|460
1638327900000|2021-12-01 03:05:00|7240.7|7239.7|7234.7|7233.7|7242.7|7241.7|7231.7|7230.7|361
1638328200000|2021-12-01 03:10:00|7234.2|7233.2|7232.7|7231.7|7234.2|7233.2|7229.2|7228.2|326
1638328500000|2021-12-01 03:15:00|7233.2|7232.2|7231.7|7230.7|7233.7|7232.7|7228.7|7227.7|243
1638328800000|2021-12-01 03:20:00|7232.7|7231.7|7219.7|7218.7|7235.2|7234.2|7219.7|7218.7|456
1638329100000|2021-12-01 03:25:00|7219.2|7218.2|7226.7|7225.7|7226.7|7225.7|7217.7|7216.7|273
1638329400000|2021-12-01 03:30:00|7226.2|7225.2|7233.7|7232.7|7233.7|7232.7|7226.2|7225.2|308
1638329700000|2021-12-01 03:35:00|7234.2|7233.2|7229.7|7228.7|7236.7|7235.7|7229.7|7228.7|374
1638330000000|2021-12-01 03:40:00|7228.7|7227.7|7203.7|7202.7|7228.7|7227.7|7203.7|7202.7|737
1638330300000|2021-12-01 03:45:00|7204.2|7203.2|7214.7|7213.7|7222.7|7221.7|7201.7|7200.7|685
1638330600000|2021-12-01 03:50:00|7214.2|7213.2|7225.7|7224.7|7226.7|7225.7|7211.2|7210.2|429
1638330900000|2021-12-01 03:55:00|7225.2|7224.2|7227.7|7226.7|7228.7|7227.7|7222.7|7221.7|325
1638331200000|2021-12-01 04:00:00|7228.2|7227.2|7233.7|7232.7|7233.7|7232.7|7228.2|7227.2|353
1638331500000|2021-12-01 04:05:00|7233.2|7232.2|7231.7|7230.7|7233.7|7232.7|7230.2|7229.2|256
1638331800000|2021-12-01 04:10:00|7231.2|7230.2|7234.7|7233.7|7234.7|7233.7|7230.7|7229.7|199
1638332100000|2021-12-01 04:15:00|7235.2|7234.2|7233.7|7232.7|7236.7|7235.7|7233.7|7232.7|349
1638332400000|2021-12-01 04:20:00|7233.2|7232.2|7235.7|7234.7|7237.7|7236.7|7231.7|7230.7|441
1638332700000|2021-12-01 04:25:00|7235.2|7234.2|7237.7|7236.7|7237.7|7236.7|7231.2|7230.2|269
1638333000000|2021-12-01 04:30:00|7238.2|7237.2|7241.7|7240.7|7243.7|7242.7|7238.2|7237.2|461
1638333300000|2021-12-01 04:35:00|7241.2|7240.2|7239.2|7238.2|7241.2|7240.2|7228.7|7227.7|720
1638333600000|2021-12-01 04:40:00|7238.7|7237.7|7245.2|7244.2|7246.7|7245.7|7234.7|7233.7|426
1638333900000|2021-12-01 04:45:00|7245.7|7244.7|7246.7|7245.7|7246.7|7245.7|7241.7|7240.7|466
1638334200000|2021-12-01 04:50:00|7247.2|7246.2|7244.7|7243.7|7247.7|7246.7|7243.7|7242.7|662
1638334500000|2021-12-01 04:55:00|7242.7|7241.7|7243.7|7242.7|7245.7|7244.7|7237.7|7236.7|1112
1638334800000|2021-12-01 05:00:00|7243.5|7241.5|7237.5|7235.5|7246|7244|7232.5|7230.5|950
1638335100000|2021-12-01 05:05:00|7237|7235|7236.5|7234.5|7238.5|7236.5|7226.5|7224.5|2440
1638335400000|2021-12-01 05:10:00|7237.5|7235.5|7235.5|7233.5|7239.5|7237.5|7233.5|7231.5|1479
1638335700000|2021-12-01 05:15:00|7236.5|7234.5|7241.5|7239.5|7241.5|7239.5|7234.5|7232.5|442
1638336000000|2021-12-01 05:20:00|7242.5|7240.5|7246.5|7244.5|7246.5|7244.5|7241.5|7239.5|366
1638336300000|2021-12-01 05:25:00|7245.5|7243.5|7240|7238|7245.5|7243.5|7239|7237|519
1638336600000|2021-12-01 05:30:00|7241.1|7237.1|7237.1|7233.1|7241.4|7237.4|7237.1|7233.1|0
1638336900000|2021-12-01 05:35:00|7236.7|7232.7|7241.6|7237.6|7241.6|7237.6|7236.7|7232.7|0
1638337200000|2021-12-01 05:40:00|7241.4|7237.4|7241.1|7237.1|7242.4|7238.4|7239.5|7235.5|0
1638337500000|2021-12-01 05:45:00|7241.4|7237.4|7240.7|7236.7|7241.7|7237.7|7240.3|7236.3|0
1638337800000|2021-12-01 05:50:00|7240.3|7236.3|7238.7|7234.7|7240.4|7236.4|7238.1|7234.1|0
1638338100000|2021-12-01 05:55:00|7238.2|7234.2|7236.9|7232.9|7238.6|7234.6|7235.6|7231.6|0
1638338400000|2021-12-01 06:00:00|7237|7233|7235.6|7231.6|7239.3|7235.3|7233|7229|0
1638338700000|2021-12-01 06:05:00|7235.7|7231.7|7246.1|7242.1|7246.4|7242.4|7235.7|7231.7|0
1638339000000|2021-12-01 06:10:00|7246.5|7243.5|7250|7247|7252.5|7249.5|7245|7242|143
1638339300000|2021-12-01 06:15:00|7250.5|7247.5|7249|7246|7253|7250|7249|7246|80
1638339600000|2021-12-01 06:20:00|7250|7247|7251|7248|7254|7251|7249.5|7246.5|101
1638339900000|2021-12-01 06:25:00|7250.5|7247.5|7252|7249|7253|7250|7249|7246|38
1638340200000|2021-12-01 06:30:00|7251.5|7248.5|7253.5|7250.5|7254|7251|7251|7248|37
1638340500000|2021-12-01 06:35:00|7253|7250|7253.5|7250.5|7255|7252|7252|7249|56
1638340800000|2021-12-01 06:40:00|7253|7250|7247.5|7244.5|7253|7250|7247|7244|16
1638341100000|2021-12-01 06:45:00|7248|7245|7250.5|7247.5|7252|7249|7248|7245|67
1638341400000|2021-12-01 06:50:00|7250|7247|7246|7243|7251|7248|7245|7242|45
1638341700000|2021-12-01 06:55:00|7246.5|7243.5|7247|7244|7249|7246|7246.5|7243.5|66
1638342000000|2021-12-01 07:00:00|7246|7243|7239|7236|7249|7246|7238.5|7235.5|225
1638342300000|2021-12-01 07:05:00|7238.5|7235.5|7245.5|7242.5|7249|7246|7236.5|7233.5|46
1638342600000|2021-12-01 07:10:00|7245|7242|7247.5|7244.5|7248|7245|7244|7241|70
1638342900000|2021-12-01 07:15:00|7247|7244|7246|7243|7249.5|7246.5|7246|7243|44
1638343200000|2021-12-01 07:20:00|7246.5|7243.5|7244|7241|7246.5|7243.5|7242|7239|84
1638343500000|2021-12-01 07:25:00|7243.5|7240.5|7245|7242|7246.5|7243.5|7242|7239|29
1638343800000|2021-12-01 07:30:00|7245.5|7242.5|7242|7239|7246|7243|7239|7236|72
1638344100000|2021-12-01 07:35:00|7242.5|7239.5|7241.5|7238.5|7246.5|7243.5|7240|7237|82
1638344400000|2021-12-01 07:40:00|7241|7238|7244.5|7241.5|7245|7242|7241|7238|165
1638344700000|2021-12-01 07:45:00|7244|7241|7246|7243|7248|7245|7240.5|7237.5|155
1638345000000|2021-12-01 07:50:00|7246.5|7243.5|7241|7238|7247|7244|7239.5|7236.5|152
1638345300000|2021-12-01 07:55:00|7241.5|7238.5|7239.5|7236.5|7243.5|7240.5|7236|7233|85
1638345600000|2021-12-01 08:00:00|7239|7236|7242|7239|7244|7241|7232|7229|176
1638345900000|2021-12-01 08:05:00|7242.5|7239.5|7239.5|7236.5|7243|7240|7237.5|7234.5|182
1638346200000|2021-12-01 08:10:00|7240|7237|7240|7237|7240.5|7237.5|7237|7234|112
1638346500000|2021-12-01 08:15:00|7239.5|7236.5|7246.5|7243.5|7247.5|7244.5|7238.5|7235.5|70
1638346800000|2021-12-01 08:20:00|7247|7244|7241|7238|7247.5|7244.5|7239|7236|66
1638347100000|2021-12-01 08:25:00|7240.5|7237.5|7239|7236|7242|7239|7236.5|7233.5|135
1638347400000|2021-12-01 08:30:00|7239.5|7236.5|7235|7232|7239.5|7236.5|7227|7224|163
1638347700000|2021-12-01 08:35:00|7235.5|7232.5|7232|7229|7236|7233|7229|7226|118
1638348000000|2021-12-01 08:40:00|7231.5|7228.5|7229|7226|7233|7230|7228|7225|101
1638348300000|2021-12-01 08:45:00|7228|7225|7232.5|7229.5|7233|7230|7227|7224|113
1638348600000|2021-12-01 08:50:00|7233|7230|7235.5|7232.5|7238.5|7235.5|7230.5|7227.5|102
1638348900000|2021-12-01 08:55:00|7235|7232|7243|7240|7244|7241|7233|7230|125
1638349200000|2021-12-01 09:00:00|7242.5|7239.5|7242|7239|7245|7242|7240|7237|40
1638349500000|2021-12-01 09:05:00|7242.5|7239.5|7251|7248|7252|7249|7242|7239|91
1638349800000|2021-12-01 09:10:00|7250|7247|7248.5|7245.5|7253|7250|7247|7244|76
1638350100000|2021-12-01 09:15:00|7249|7246|7250.5|7247.5|7253|7250|7248.5|7245.5|36
1638350400000|2021-12-01 09:20:00|7250|7247|7247.5|7244.5|7253|7250|7247|7244|50
1638350700000|2021-12-01 09:25:00|7247|7244|7248|7245|7249|7246|7246.5|7243.5|23
1638351000000|2021-12-01 09:30:00|7249|7246|7254|7251|7254|7251|7247.5|7244.5|65
1638351300000|2021-12-01 09:35:00|7253.5|7250.5|7261|7258|7261|7258|7253|7250|83
1638351600000|2021-12-01 09:40:00|7261.5|7258.5|7262.5|7259.5|7264.5|7261.5|7260|7257|103
1638351900000|2021-12-01 09:45:00|7263|7260|7262|7259|7263|7260|7259|7256|36
1638352200000|2021-12-01 09:50:00|7261.5|7258.5|7258.5|7255.5|7263|7260|7258.5|7255.5|27
1638352500000|2021-12-01 09:55:00|7259|7256|7258.5|7255.5|7260|7257|7258|7255|30
1638352800000|2021-12-01 10:00:00|7258|7255|7258|7255|7260|7257|7257.5|7254.5|27
1638353100000|2021-12-01 10:05:00|7258.5|7255.5|7259|7256|7260.5|7257.5|7255.5|7252.5|181
1638353400000|2021-12-01 10:10:00|7259.5|7256.5|7258|7255|7260.5|7257.5|7256.5|7253.5|93
1638353700000|2021-12-01 10:15:00|7257|7254|7261|7258|7261|7258|7256.5|7253.5|30
1638354000000|2021-12-01 10:20:00|7260.5|7257.5|7255.5|7252.5|7260.5|7257.5|7255.5|7252.5|24
1638354300000|2021-12-01 10:25:00|7256|7253|7254|7251|7257|7254|7254|7251|32
1638354600000|2021-12-01 10:30:00|7253.5|7250.5|7255.5|7252.5|7256|7253|7253.5|7250.5|27
1638354900000|2021-12-01 10:35:00|7256|7253|7257|7254|7258|7255|7256|7253|17
1638355200000|2021-12-01 10:40:00|7257.5|7254.5|7258|7255|7260|7257|7256|7253|39
1638355500000|2021-12-01 10:45:00|7257.5|7254.5|7259.5|7256.5|7261|7258|7257|7254|19
1638355800000|2021-12-01 10:50:00|7259|7256|7258|7255|7260.5|7257.5|7256|7253|7
1638356100000|2021-12-01 10:55:00|7257.5|7254.5|7257|7254|7258|7255|7254.5|7251.5|15
1638356400000|2021-12-01 11:00:00|7257.5|7254.5|7253.5|7250.5|7259|7256|7253.5|7250.5|23
1638356700000|2021-12-01 11:05:00|7254|7251|7255|7252|7256.5|7253.5|7252.5|7249.5|22
1638357000000|2021-12-01 11:10:00|7254.5|7251.5|7252.5|7249.5|7255|7252|7252|7249|12
1638357300000|2021-12-01 11:15:00|7252|7249|7252|7249|7253|7250|7248.5|7245.5|56
1638357600000|2021-12-01 11:20:00|7252.5|7249.5|7256|7253|7257|7254|7252.5|7249.5|30
1638357900000|2021-12-01 11:25:00|7255.5|7252.5|7255.5|7252.5|7257.5|7254.5|7254|7251|20
1638358200000|2021-12-01 11:30:00|7256|7253|7257.5|7254.5|7258|7255|7255.5|7252.5|8
1638358500000|2021-12-01 11:35:00|7257|7254|7256|7253|7260|7257|7255.5|7252.5|12
1638358800000|2021-12-01 11:40:00|7256.5|7253.5|7257|7254|7257.5|7254.5|7256|7253|26
1638359100000|2021-12-01 11:45:00|7256.5|7253.5|7260.5|7257.5|7261|7258|7256|7253|22
1638359400000|2021-12-01 11:50:00|7260|7257|7264.5|7261.5|7265|7262|7260|7257|41
1638359700000|2021-12-01 11:55:00|7265|7262|7266.5|7263.5|7267|7264|7264|7261|45
1638360000000|2021-12-01 12:00:00|7266|7263|7266|7263|7269.5|7266.5|7265.5|7262.5|78
1638360300000|2021-12-01 12:05:00|7265.5|7262.5|7265.5|7262.5|7267|7264|7265|7262|35
1638360600000|2021-12-01 12:10:00|7265|7262|7267|7264|7267|7264|7264.5|7261.5|32
1638360900000|2021-12-01 12:15:00|7266.5|7263.5|7267.5|7264.5|7270|7267|7263|7260|84
1638361200000|2021-12-01 12:20:00|7267|7264|7270|7267|7271|7268|7267|7264|50
1638361500000|2021-12-01 12:25:00|7269.5|7266.5|7270.5|7267.5|7272|7269|7268|7265|58
1638361800000|2021-12-01 12:30:00|7270|7267|7266|7263|7271|7268|7265.5|7262.5|38
1638362100000|2021-12-01 12:35:00|7265.5|7262.5|7266|7263|7266|7263|7264|7261|56
1638362400000|2021-12-01 12:40:00|7267|7264|7267|7264|7268|7265|7266|7263|47
1638362700000|2021-12-01 12:45:00|7267.5|7264.5|7265|7262|7267.5|7264.5|7264|7261|34
1638363000000|2021-12-01 12:50:00|7265.5|7262.5|7265|7262|7266|7263|7264|7261|82
1638363300000|2021-12-01 12:55:00|7266|7263|7264|7261|7266|7263|7264|7261|66
1638363600000|2021-12-01 13:00:00|7264.5|7261.5|7263|7260|7265|7262|7261.5|7258.5|93
1638363900000|2021-12-01 13:05:00|7262.5|7259.5|7263.5|7260.5|7265|7262|7262|7259|60
1638364200000|2021-12-01 13:10:00|7263|7260|7262|7259|7264|7261|7260.5|7257.5|45
1638364500000|2021-12-01 13:15:00|7261.5|7258.5|7263.5|7260.5|7264.5|7261.5|7261|7258|35
1638364800000|2021-12-01 13:20:00|7263|7260|7262|7259|7263|7260|7260.5|7257.5|56
1638365100000|2021-12-01 13:25:00|7261.5|7258.5|7258|7255|7262.5|7259.5|7257|7254|74
1638365400000|2021-12-01 13:30:00|7257.5|7254.5|7261|7258|7262|7259|7257.5|7254.5|89
1638365700000|2021-12-01 13:35:00|7261.5|7258.5|7263.5|7260.5|7263.5|7260.5|7259.5|7256.5|59
1638366000000|2021-12-01 13:40:00|7264|7261|7265|7262|7265.5|7262.5|7263|7260|36
1638366300000|2021-12-01 13:45:00|7264|7261|7264.5|7261.5|7265|7262|7264|7261|21
1638366600000|2021-12-01 13:50:00|7264|7261|7261|7258|7265|7262|7260|7257|36
1638366900000|2021-12-01 13:55:00|7260.5|7257.5|7263|7260|7264|7261|7260|7257|81
1638367200000|2021-12-01 14:00:00|7262|7259|7261|7258|7263|7260|7260|7257|28
1638367500000|2021-12-01 14:05:00|7260.5|7257.5|7261|7258|7261.5|7258.5|7260|7257|29
1638367800000|2021-12-01 14:10:00|7261.5|7258.5|7259.5|7256.5|7261.5|7258.5|7258|7255|47
1638368100000|2021-12-01 14:15:00|7259|7256|7257|7254|7260|7257|7257|7254|20
1638368400000|2021-12-01 14:20:00|7257.5|7254.5|7257|7254|7258|7255|7256.5|7253.5|39
1638368700000|2021-12-01 14:25:00|7256.5|7253.5|7253|7250|7257|7254|7253|7250|46
1638369000000|2021-12-01 14:30:00|7253.5|7250.5|7245|7242|7255|7252|7242.5|7239.5|442
1638369300000|2021-12-01 14:35:00|7244.5|7241.5|7247|7244|7249|7246|7244|7241|164
1638369600000|2021-12-01 14:40:00|7246.5|7243.5|7249|7246|7250|7247|7246|7243|65
1638369900000|2021-12-01 14:45:00|7248.5|7245.5|7245|7242|7252.5|7249.5|7245|7242|107
1638370200000|2021-12-01 14:50:00|7244|7241|7245|7242|7248|7245|7242.5|7239.5|53
1638370500000|2021-12-01 14:55:00|7244.5|7241.5|7246.5|7243.5|7247|7244|7243|7240|106
1638370800000|2021-12-01 15:00:00|7246|7243|7250.5|7247.5|7256|7253|7245|7242|146
1638371100000|2021-12-01 15:05:00|7251|7248|7259|7256|7259|7256|7248.5|7245.5|145
1638371400000|2021-12-01 15:10:00|7259.5|7256.5|7255|7252|7260|7257|7253|7250|191
1638371700000|2021-12-01 15:15:00|7255.5|7252.5|7259|7256|7260|7257|7255.5|7252.5|146
1638372000000|2021-12-01 15:20:00|7259.5|7256.5|7257|7254|7260|7257|7255|7252|218
1638372300000|2021-12-01 15:25:00|7256.5|7253.5|7250.5|7247.5|7259|7256|7250.5|7247.5|269
1638372600000|2021-12-01 15:30:00|7250|7247|7253|7250|7257|7254|7250|7247|144
1638372900000|2021-12-01 15:35:00|7253.5|7250.5|7249|7246|7258|7255|7249|7246|113
1638373200000|2021-12-01 15:40:00|7248.5|7245.5|7255|7252|7256.5|7253.5|7245|7242|61
1638373500000|2021-12-01 15:45:00|7255.5|7252.5|7261|7258|7262|7259|7255|7252|126
1638373800000|2021-12-01 15:50:00|7261.5|7258.5|7262|7259|7262|7259|7257|7254|128
1638374100000|2021-12-01 15:55:00|7261.5|7258.5|7264.5|7261.5|7266|7263|7258|7255|181
1638374400000|2021-12-01 16:00:00|7265|7262|7265.5|7262.5|7268|7265|7264|7261|131
1638374700000|2021-12-01 16:05:00|7266|7263|7262|7259|7269|7266|7261.5|7258.5|292
1638375000000|2021-12-01 16:10:00|7261.5|7258.5|7279|7276|7279|7276|7261|7258|376
1638375300000|2021-12-01 16:15:00|7278.5|7275.5|7285|7282|7286|7283|7277|7274|192
1638375600000|2021-12-01 16:20:00|7284|7281|7286|7283|7286.5|7283.5|7281|7278|122
1638375900000|2021-12-01 16:25:00|7286.5|7283.5|7282|7279|7286.5|7283.5|7281|7278|132
1638376200000|2021-12-01 16:30:00|7283|7280|7290|7287|7290.5|7287.5|7281|7278|365
1638376500000|2021-12-01 16:35:00|7289.5|7286.5|7289|7286|7290|7287|7287|7284|115
1638376800000|2021-12-01 16:40:00|7290|7287|7289|7286|7291|7288|7288|7285|191
1638377100000|2021-12-01 16:45:00|7288.5|7285.5|7284|7281|7289|7286|7280.5|7277.5|401
1638377400000|2021-12-01 16:50:00|7283|7280|7276|7273|7283|7280|7275|7272|96
1638377700000|2021-12-01 16:55:00|7275|7272|7271|7268|7276|7273|7266.5|7263.5|182
1638378000000|2021-12-01 17:00:00|7270.5|7267.5|7280|7277|7281|7278|7270|7267|129
1638378300000|2021-12-01 17:05:00|7279.5|7276.5|7281|7278|7283|7280|7278|7275|96
1638378600000|2021-12-01 17:10:00|7280.5|7277.5|7284|7281|7286|7283|7279.5|7276.5|76
1638378900000|2021-12-01 17:15:00|7283.5|7280.5|7287|7284|7289|7286|7283|7280|53
1638379200000|2021-12-01 17:20:00|7287.5|7284.5|7283.5|7280.5|7289.5|7286.5|7282|7279|67
1638379500000|2021-12-01 17:25:00|7284|7281|7278.5|7275.5|7286|7283|7277|7274|68
1638379800000|2021-12-01 17:30:00|7279|7276|7282|7279|7284|7281|7278.5|7275.5|80
1638380100000|2021-12-01 17:35:00|7281|7278|7281|7278|7282|7279|7277|7274|66
1638380400000|2021-12-01 17:40:00|7281.5|7278.5|7278|7275|7282|7279|7277.5|7274.5|64
1638380700000|2021-12-01 17:45:00|7278.5|7275.5|7274|7271|7279|7276|7274|7271|99
1638381000000|2021-12-01 17:50:00|7273.5|7270.5|7263|7260|7273.5|7270.5|7263|7260|110
1638381300000|2021-12-01 17:55:00|7262.5|7259.5|7254|7251|7263|7260|7253|7250|125
1638381600000|2021-12-01 18:00:00|7253.5|7250.5|7252.5|7249.5|7260|7257|7252|7249|82
1638381900000|2021-12-01 18:05:00|7253|7250|7243.5|7240.5|7255|7252|7241|7238|137
1638382200000|2021-12-01 18:10:00|7243|7240|7244|7241|7246|7243|7241|7238|106
1638382500000|2021-12-01 18:15:00|7243.5|7240.5|7235|7232|7246|7243|7234.5|7231.5|135
1638382800000|2021-12-01 18:20:00|7235.5|7232.5|7240.5|7237.5|7241.5|7238.5|7234|7231|60
1638383100000|2021-12-01 18:25:00|7240|7237|7243|7240|7244|7241|7240|7237|54
1638383400000|2021-12-01 18:30:00|7243.5|7240.5|7240|7237|7244|7241|7238|7235|74
1638383700000|2021-12-01 18:35:00|7239.5|7236.5|7242|7239|7243|7240|7238|7235|73
1638384000000|2021-12-01 18:40:00|7242.5|7239.5|7232|7229|7242.5|7239.5|7225.5|7222.5|180
1638384300000|2021-12-01 18:45:00|7231.5|7228.5|7215.5|7212.5|7231.5|7228.5|7214.5|7211.5|190
1638384600000|2021-12-01 18:50:00|7216|7213|7225|7222|7227|7224|7216|7213|79
1638384900000|2021-12-01 18:55:00|7224.5|7221.5|7230|7227|7231|7228|7224|7221|53
1638385200000|2021-12-01 19:00:00|7229.5|7226.5|7226|7223|7232|7229|7224|7221|80
1638385500000|2021-12-01 19:05:00|7226.5|7223.5|7221|7218|7229|7226|7220.5|7217.5|50
1638385800000|2021-12-01 19:10:00|7222|7219|7218|7215|7222|7219|7212.5|7209.5|80
1638386100000|2021-12-01 19:15:00|7218.5|7215.5|7210.5|7207.5|7221|7218|7209|7206|75
1638386400000|2021-12-01 19:20:00|7211|7208|7220.5|7217.5|7221|7218|7210|7207|112
1638386700000|2021-12-01 19:25:00|7220|7217|7223|7220|7226|7223|7218.5|7215.5|39
1638387000000|2021-12-01 19:30:00|7222.5|7219.5|7225.5|7222.5|7229|7226|7221.5|7218.5|75
1638387300000|2021-12-01 19:35:00|7225|7222|7223.5|7220.5|7226|7223|7216.5|7213.5|50
1638387600000|2021-12-01 19:40:00|7224|7221|7216.5|7213.5|7224|7221|7214|7211|48
1638387900000|2021-12-01 19:45:00|7216|7213|7222.5|7219.5|7225|7222|7213|7210|106
1638388200000|2021-12-01 19:50:00|7222|7219|7213.5|7210.5|7226.5|7223.5|7213|7210|122
1638388500000|2021-12-01 19:55:00|7214|7211|7213.5|7210.5|7217|7214|7211.5|7208.5|39
1638388800000|2021-12-01 20:00:00|7214|7211|7205.5|7202.5|7216.5|7213.5|7205|7202|61
1638389100000|2021-12-01 20:05:00|7205|7202|7199|7196|7208|7205|7198.5|7195.5|99
1638389400000|2021-12-01 20:10:00|7199.5|7196.5|7201.5|7198.5|7203.5|7200.5|7197|7194|94
1638389700000|2021-12-01 20:15:00|7201|7198|7189|7186|7201|7198|7187.5|7184.5|120
1638390000000|2021-12-01 20:20:00|7189.5|7186.5|7176.5|7173.5|7190|7187|7175.5|7172.5|129
1638390300000|2021-12-01 20:25:00|7177|7174|7182.5|7179.5|7189|7186|7172|7169|184
1638390600000|2021-12-01 20:30:00|7182|7179|7182.5|7179.5|7182.5|7179.5|7172|7169|130
1638390900000|2021-12-01 20:35:00|7182|7179|7189.5|7186.5|7190.5|7187.5|7177.5|7174.5|133
1638391200000|2021-12-01 20:40:00|7189|7186|7197.5|7194.5|7198|7195|7187.5|7184.5|138
1638391500000|2021-12-01 20:45:00|7197|7194|7185|7182|7198|7195|7185|7182|217
1638391800000|2021-12-01 20:50:00|7185.5|7182.5|7178|7175|7187|7184|7178|7175|168
1638392100000|2021-12-01 20:55:00|7177.5|7174.5|7162.5|7159.5|7177.5|7174.5|7161.5|7158.5|205
1638392400000|2021-12-01 21:00:00|7158.8|7154.8|7158.1|7154.1|7171.7|7167.7|7145|7141|1
1638392700000|2021-12-01 21:05:00|7158.8|7154.8|7169.1|7165.1|7170.3|7166.3|7157.6|7153.6|0
1638393000000|2021-12-01 21:10:00|7169.5|7165.5|7176.7|7172.7|7182.6|7178.6|7169.5|7165.5|0
1638393300000|2021-12-01 21:15:00|7177.1|7173.1|7166.7|7162.7|7178.3|7174.3|7163.4|7159.4|0
1638393600000|2021-12-01 21:20:00|7167.9|7163.9|7172.4|7168.4|7173.1|7169.1|7165.9|7161.9|0
1638393900000|2021-12-01 21:25:00|7172|7168|7167.9|7163.9|7172.9|7168.9|7165.7|7161.7|0
1638394200000|2021-12-01 21:30:00|7167.7|7163.7|7164.1|7160.1|7168.1|7164.1|7162.9|7158.9|0
1638394500000|2021-12-01 21:35:00|7162.4|7158.4|7165.3|7161.3|7168|7164|7162|7158|0
1638394800000|2021-12-01 21:40:00|7165.7|7161.7|7157.6|7153.6|7165.9|7161.9|7156.6|7152.6|0
1638395100000|2021-12-01 21:45:00|7158.9|7154.9|7168|7164|7168.8|7164.8|7156.7|7152.7|0
1638395400000|2021-12-01 21:50:00|7168.1|7164.1|7170.2|7166.2|7171.3|7167.3|7166.7|7162.7|0
1638395700000|2021-12-01 21:55:00|7170.4|7166.4|7168.5|7164.5|7173.9|7169.9|7167.5|7163.5|0
1638396000000|2021-12-01 22:00:00|7168.6|7164.6|7169.7|7165.7|7170.2|7166.2|7168.4|7164.4|0
1638396300000|2021-12-01 22:05:00|7169.5|7165.5|7169.6|7165.6|7170.1|7166.1|7168.9|7164.9|0
1638396600000|2021-12-01 22:10:00|7169.5|7165.5|7168.5|7164.5|7170|7166|7168.5|7164.5|0
1638396900000|2021-12-01 22:15:00|7168.2|7164.2|7169.7|7165.7|7169.7|7165.7|7167.9|7163.9|0
1638397200000|2021-12-01 22:20:00|7169.6|7165.6|7172.2|7168.2|7172.2|7168.2|7169.4|7165.4|0
1638397500000|2021-12-01 22:25:00|7172.1|7168.1|7174.7|7170.7|7174.7|7170.7|7172|7168|0
1638397800000|2021-12-01 22:30:00|7174.6|7170.6|7176.2|7172.2|7176.3|7172.3|7174.6|7170.6|0
1638398100000|2021-12-01 22:35:00|7176|7172|7175.8|7171.8|7176.2|7172.2|7175.7|7171.7|0
1638398400000|2021-12-01 22:40:00|7176|7172|7167.7|7163.7|7176.4|7172.4|7167.5|7163.5|0
1638398700000|2021-12-01 22:45:00|7164.7|7160.7|7159.8|7155.8|7164.7|7160.7|7157.4|7153.4|0
1638399000000|2021-12-01 22:50:00|7163.9|7159.9|7152|7150|7165.5|7163.5|7151.5|7149.5|623
1638399300000|2021-12-01 22:55:00|7151.5|7149.5|7153|7151|7153|7151|7131.5|7129.5|569
1638399600000|2021-12-01 23:00:00|7153.5|7151.5|7168|7167|7174.5|7173.5|7152.5|7150.5|840
1638399900000|2021-12-01 23:05:00|7167.5|7166.5|7173|7172|7177.5|7176.5|7162.5|7161.5|302
1638400200000|2021-12-01 23:10:00|7172|7171|7180|7179|7180|7179|7165|7164|501
1638400500000|2021-12-01 23:15:00|7180.5|7179.5|7176.5|7175.5|7183|7182|7174|7173|677
1638400800000|2021-12-01 23:20:00|7177|7176|7169.5|7168.5|7184|7183|7169.5|7168.5|375
1638401100000|2021-12-01 23:25:00|7169|7168|7182|7181|7182.5|7181.5|7167.5|7166.5|372
1638401400000|2021-12-01 23:30:00|7182.5|7181.5|7183.5|7182.5|7184.5|7183.5|7178.5|7177.5|308
1638401700000|2021-12-01 23:35:00|7184|7183|7189|7188|7193|7192|7183.5|7182.5|389
1638402000000|2021-12-01 23:40:00|7189.5|7188.5|7189|7188|7191.5|7190.5|7183.5|7182.5|250
1638402300000|2021-12-01 23:45:00|7188.5|7187.5|7186|7185|7189|7188|7185|7184|217
1638402600000|2021-12-01 23:50:00|7187|7186|7193|7192|7194|7193|7186|7185|246
1638402900000|2021-12-01 23:55:00|7193.5|7192.5|7187|7186|7194|7193|7186|7185|366
1638403200000|2021-12-02 00:00:00|7186|7185|7191|7190|7191.5|7190.5|7182.5|7181.5|436
1638403500000|2021-12-02 00:05:00|7190.5|7189.5|7202|7201|7207|7206|7190|7189|356
1638403800000|2021-12-02 00:10:00|7201.5|7200.5|7194|7193|7202|7201|7193|7192|473
1638404100000|2021-12-02 00:15:00|7193|7192|7194|7193|7196|7195|7187.5|7186.5|435
1638404400000|2021-12-02 00:20:00|7195|7194|7200.5|7199.5|7200.5|7199.5|7192|7191|373
1638404700000|2021-12-02 00:25:00|7201|7200|7195.5|7194.5|7203|7202|7195|7194|273
1638405000000|2021-12-02 00:30:00|7195|7194|7198|7197|7201|7200|7194|7193|188
1638405300000|2021-12-02 00:35:00|7197.5|7196.5|7195|7194|7201|7200|7195|7194|204
1638405600000|2021-12-02 00:40:00|7195.5|7194.5|7191|7190|7198|7197|7190|7189|282
1638405900000|2021-12-02 00:45:00|7190.5|7189.5|7179|7178|7190.5|7189.5|7176|7175|502
1638406200000|2021-12-02 00:50:00|7179.5|7178.5|7182.5|7181.5|7184|7183|7178.5|7177.5|322
1638406500000|2021-12-02 00:55:00|7183|7182|7192|7191|7192|7191|7183|7182|337
1638406800000|2021-12-02 01:00:00|7192.5|7191.5|7198|7197|7199|7198|7189.5|7188.5|305
1638407100000|2021-12-02 01:05:00|7196.5|7195.5|7198.5|7197.5|7202|7201|7195.5|7194.5|255
1638407400000|2021-12-02 01:10:00|7198|7197|7200|7199|7201|7200|7196|7195|255
1638407700000|2021-12-02 01:15:00|7201|7200|7194.5|7193.5|7203|7202|7194|7193|270
1638408000000|2021-12-02 01:20:00|7195|7194|7198|7197|7201|7200|7194.5|7193.5|274
1638408300000|2021-12-02 01:25:00|7199|7198|7203|7202|7209|7208|7198|7197|310
1638408600000|2021-12-02 01:30:00|7203.5|7202.5|7205.5|7204.5|7208|7207|7201|7200|298
1638408900000|2021-12-02 01:35:00|7205|7204|7199|7198|7208|7207|7199|7198|226
1638409200000|2021-12-02 01:40:00|7199.5|7198.5|7203|7202|7206|7205|7195|7194|419
1638409500000|2021-12-02 01:45:00|7203.5|7202.5|7206|7205|7208|7207|7203|7202|191
1638409800000|2021-12-02 01:50:00|7205.5|7204.5|7210|7209|7211|7210|7205|7204|164
1638410100000|2021-12-02 01:55:00|7209|7208|7213|7212|7214|7213|7207|7206|289
1638410400000|2021-12-02 02:00:00|7212|7211|7209|7208|7212|7211|7204.5|7203.5|282
1638410700000|2021-12-02 02:05:00|7209.5|7208.5|7212|7211|7213|7212|7208|7207|203
1638411000000|2021-12-02 02:10:00|7213|7212|7214|7213|7216|7215|7210|7209|279
1638411300000|2021-12-02 02:15:00|7213|7212|7212|7211|7214|7213|7210|7209|261
1638411600000|2021-12-02 02:20:00|7212.5|7211.5|7213.9|7212.9|7215.9|7214.9|7211.9|7210.9|254
1638411900000|2021-12-02 02:25:00|7214.4|7213.4|7213.9|7212.9|7215.9|7214.9|7212.9|7211.9|131
1638412200000|2021-12-02 02:30:00|7214.4|7213.4|7218.9|7217.9|7218.9|7217.9|7213.9|7212.9|200
1638412500000|2021-12-02 02:35:00|7218.4|7217.4|7221.9|7220.9|7224.4|7223.4|7217.9|7216.9|353
1638412800000|2021-12-02 02:40:00|7222.9|7221.9|7228.9|7227.9|7228.9|7227.9|7221.9|7220.9|292
1638413100000|2021-12-02 02:45:00|7228.4|7227.4|7223.9|7222.9|7228.4|7227.4|7222.9|7221.9|232
1638413400000|2021-12-02 02:50:00|7224.4|7223.4|7226.9|7225.9|7227.9|7226.9|7224.4|7223.4|126
1638413700000|2021-12-02 02:55:00|7227.9|7226.9|7236.9|7235.9|7236.9|7235.9|7227.4|7226.4|216
1638414000000|2021-12-02 03:00:00|7237.4|7236.4|7232.9|7231.9|7237.9|7236.9|7232.9|7231.9|371
1638414300000|2021-12-02 03:05:00|7233.4|7232.4|7234.4|7233.4|7234.9|7233.9|7227.9|7226.9|287
1638414600000|2021-12-02 03:10:00|7234.9|7233.9|7231.9|7230.9|7236.9|7235.9|7229.9|7228.9|305
1638414900000|2021-12-02 03:15:00|7232.4|7231.4|7233.9|7232.9|7235.9|7234.9|7230.9|7229.9|244
1638415200000|2021-12-02 03:20:00|7234.4|7233.4|7232.9|7231.9|7234.9|7233.9|7230.9|7229.9|264
1638415500000|2021-12-02 03:25:00|7233.4|7232.4|7229.9|7228.9|7233.9|7232.9|7227.9|7226.9|291
1638415800000|2021-12-02 03:30:00|7230.4|7229.4|7226.9|7225.9|7230.4|7229.4|7225.9|7224.9|276
1638416100000|2021-12-02 03:35:00|7227.4|7226.4|7224.9|7223.9|7227.9|7226.9|7222.9|7221.9|312
1638416400000|2021-12-02 03:40:00|7224.4|7223.4|7216.4|7215.4|7224.4|7223.4|7215.9|7214.9|325
1638416700000|2021-12-02 03:45:00|7216.9|7215.9|7220.9|7219.9|7223.9|7222.9|7216.9|7215.9|386
1638417000000|2021-12-02 03:50:00|7220.4|7219.4|7220.9|7219.9|7222.9|7221.9|7218.9|7217.9|211
1638417300000|2021-12-02 03:55:00|7220.4|7219.4|7224.9|7223.9|7225.9|7224.9|7219.9|7218.9|197
1638417600000|2021-12-02 04:00:00|7225.4|7224.4|7229.9|7228.9|7229.9|7228.9|7224.9|7223.9|201
1638417900000|2021-12-02 04:05:00|7230.4|7229.4|7230.9|7229.9|7231.4|7230.4|7225.9|7224.9|252
1638418200000|2021-12-02 04:10:00|7231.4|7230.4|7233.9|7232.9|7233.9|7232.9|7227.9|7226.9|242
1638418500000|2021-12-02 04:15:00|7233.4|7232.4|7231.9|7230.9|7233.9|7232.9|7230.9|7229.9|214
1638418800000|2021-12-02 04:20:00|7232.4|7231.4|7231.9|7230.9|7233.9|7232.9|7228.9|7227.9|246
1638419100000|2021-12-02 04:25:00|7232.9|7231.9|7235.9|7234.9|7236.4|7235.4|7230.9|7229.9|226
1638419400000|2021-12-02 04:30:00|7234.9|7233.9|7236.9|7235.9|7237.9|7236.9|7229.9|7228.9|427
1638419700000|2021-12-02 04:35:00|7236.4|7235.4|7237.9|7236.9|7238.9|7237.9|7232.9|7231.9|430
1638420000000|2021-12-02 04:40:00|7238.9|7237.9|7235.9|7234.9|7238.9|7237.9|7233.9|7232.9|275
1638420300000|2021-12-02 04:45:00|7235.4|7234.4|7231.9|7230.9|7236.9|7235.9|7231.4|7230.4|430
1638420600000|2021-12-02 04:50:00|7231.4|7230.4|7230.9|7229.9|7232.9|7231.9|7228.9|7227.9|417
1638420900000|2021-12-02 04:55:00|7230.4|7229.4|7227.4|7226.4|7231.4|7230.4|7225.9|7224.9|637
1638421200000|2021-12-02 05:00:00|7227.9|7225.9|7228.4|7226.4|7235.4|7233.4|7223.4|7221.4|999
1638421500000|2021-12-02 05:05:00|7227.9|7225.9|7222.4|7220.4|7228.9|7226.9|7219.4|7217.4|2035
1638421800000|2021-12-02 05:10:00|7221.9|7219.9|7217.9|7215.9|7223.4|7221.4|7214.4|7212.4|1536
1638422100000|2021-12-02 05:15:00|7217.4|7215.4|7219.4|7217.4|7222.4|7220.4|7216.4|7214.4|302
1638422400000|2021-12-02 05:20:00|7219.9|7217.9|7218.4|7216.4|7222.4|7220.4|7218.4|7216.4|438
1638422700000|2021-12-02 05:25:00|7219.4|7217.4|7218.9|7216.9|7222.9|7220.9|7216.4|7214.4|754
1638423000000|2021-12-02 05:30:00|7221.8|7217.8|7220.2|7216.2|7222.6|7218.6|7217.7|7213.7|1
1638423300000|2021-12-02 05:35:00|7220.6|7216.6|7220.3|7216.3|7221.5|7217.5|7219.5|7215.5|0
1638423600000|2021-12-02 05:40:00|7220.1|7216.1|7220.1|7216.1|7221.4|7217.4|7218.5|7214.5|0
1638423900000|2021-12-02 05:45:00|7219.8|7215.8|7222.1|7218.1|7222.1|7218.1|7219.4|7215.4|0
1638424200000|2021-12-02 05:50:00|7221.8|7217.8|7225|7221|7226.5|7222.5|7221.8|7217.8|0
1638424500000|2021-12-02 05:55:00|7224.8|7220.8|7222.6|7218.6|7225|7221|7221.4|7217.4|0
1638424800000|2021-12-02 06:00:00|7222.5|7218.5|7217.6|7213.6|7222.9|7218.9|7216.9|7212.9|0
1638425100000|2021-12-02 06:05:00|7217.7|7213.7|7216.8|7212.8|7219.3|7215.3|7215.5|7211.5|0
1638425400000|2021-12-02 06:10:00|7216.6|7212.6|7219.4|7216.4|7220.9|7217.9|7213.4|7210.4|185
1638425700000|2021-12-02 06:15:00|7219.9|7216.9|7216.4|7213.4|7219.9|7216.9|7214.9|7211.9|56
1638426000000|2021-12-02 06:20:00|7216.9|7213.9|7215.9|7212.9|7217.4|7214.4|7215.4|7212.4|38
1638426300000|2021-12-02 06:25:00|7214.9|7211.9|7217.4|7214.4|7217.4|7214.4|7214.9|7211.9|55
1638426600000|2021-12-02 06:30:00|7217.9|7214.9|7221.9|7218.9|7221.9|7218.9|7216.9|7213.9|80
1638426900000|2021-12-02 06:35:00|7222.4|7219.4|7223.4|7220.4|7223.9|7220.9|7221.4|7218.4|60
1638427200000|2021-12-02 06:40:00|7223.9|7220.9|7223.4|7220.4|7225.9|7222.9|7221.4|7218.4|95
1638427500000|2021-12-02 06:45:00|7223.9|7220.9|7225.9|7222.9|7226.9|7223.9|7223.9|7220.9|86
1638427800000|2021-12-02 06:50:00|7226.4|7223.4|7224.9|7221.9|7226.9|7223.9|7222.9|7219.9|27
1638428100000|2021-12-02 06:55:00|7224.4|7221.4|7231.9|7228.9|7233.9|7230.9|7223.4|7220.4|131
1638428400000|2021-12-02 07:00:00|7232.4|7229.4|7234.4|7231.4|7236.9|7233.9|7228.9|7225.9|74
1638428700000|2021-12-02 07:05:00|7234.9|7231.9|7231.9|7228.9|7237.9|7234.9|7231.9|7228.9|86
1638429000000|2021-12-02 07:10:00|7232.4|7229.4|7231.4|7228.4|7233.9|7230.9|7227.9|7224.9|75
1638429300000|2021-12-02 07:15:00|7230.9|7227.9|7227.4|7224.4|7232.4|7229.4|7223.9|7220.9|53
1638429600000|2021-12-02 07:20:00|7227.9|7224.9|7223.9|7220.9|7227.9|7224.9|7221.9|7218.9|85
1638429900000|2021-12-02 07:25:00|7223.4|7220.4|7218.9|7215.9|7226.9|7223.9|7215.9|7212.9|48
1638430200000|2021-12-02 07:30:00|7219.4|7216.4|7216.9|7213.9|7221.4|7218.4|7215.9|7212.9|76
1638430500000|2021-12-02 07:35:00|7217.4|7214.4|7221.4|7218.4|7222.9|7219.9|7216.4|7213.4|64
1638430800000|2021-12-02 07:40:00|7220.9|7217.9|7219.4|7216.4|7222.9|7219.9|7216.9|7213.9|65
1638431100000|2021-12-02 07:45:00|7219.9|7216.9|7221.4|7218.4|7222.9|7219.9|7218.9|7215.9|64
1638431400000|2021-12-02 07:50:00|7220.9|7217.9|7222.4|7219.4|7224.9|7221.9|7219.9|7216.9|37
1638431700000|2021-12-02 07:55:00|7222.9|7219.9|7217.4|7214.4|7222.9|7219.9|7214.9|7211.9|60
1638432000000|2021-12-02 08:00:00|7217.9|7214.9|7216.9|7213.9|7225.9|7222.9|7211.9|7208.9|236
1638432300000|2021-12-02 08:05:00|7217.4|7214.4|7207.9|7204.9|7220.4|7217.4|7207.4|7204.4|113
1638432600000|2021-12-02 08:10:00|7207.4|7204.4|7204.9|7201.9|7208.9|7205.9|7201.9|7198.9|508
1638432900000|2021-12-02 08:15:00|7203.9|7200.9|7212.9|7209.9|7213.9|7210.9|7202.9|7199.9|133
1638433200000|2021-12-02 08:20:00|7212.4|7209.4|7216.4|7213.4|7217.9|7214.9|7209.9|7206.9|49
1638433500000|2021-12-02 08:25:00|7216.9|7213.9|7217.4|7214.4|7218.4|7215.4|7213.9|7210.9|51
1638433800000|2021-12-02 08:30:00|7216.9|7213.9|7202.9|7199.9|7216.9|7213.9|7200.9|7197.9|131
1638434100000|2021-12-02 08:35:00|7203.4|7200.4|7204.4|7201.4|7209.9|7206.9|7201.4|7198.4|101
1638434400000|2021-12-02 08:40:00|7203.9|7200.9|7209.9|7206.9|7211.9|7208.9|7203.4|7200.4|57
1638434700000|2021-12-02 08:45:00|7210.9|7207.9|7209.9|7206.9|7214.4|7211.4|7207.4|7204.4|158
1638435000000|2021-12-02 08:50:00|7210.4|7207.4|7216.4|7213.4|7216.9|7213.9|7209.9|7206.9|34
1638435300000|2021-12-02 08:55:00|7215.9|7212.9|7216.4|7213.4|7217.9|7214.9|7212.9|7209.9|93
1638435600000|2021-12-02 09:00:00|7215.9|7212.9|7222.9|7219.9|7222.9|7219.9|7212.4|7209.4|64
1638435900000|2021-12-02 09:05:00|7222.4|7219.4|7226.4|7223.4|7226.9|7223.9|7221.9|7218.9|26
1638436200000|2021-12-02 09:10:00|7225.9|7222.9|7232.9|7229.9|7232.9|7229.9|7225.9|7222.9|38
1638436500000|2021-12-02 09:15:00|7232.4|7229.4|7235.9|7232.9|7237.4|7234.4|7230.9|7227.9|45
1638436800000|2021-12-02 09:20:00|7235.4|7232.4|7237.9|7234.9|7237.9|7234.9|7231.9|7228.9|48
1638437100000|2021-12-02 09:25:00|7237.4|7234.4|7233.4|7230.4|7237.9|7234.9|7231.4|7228.4|59
1638437400000|2021-12-02 09:30:00|7232.9|7229.9|7227.9|7224.9|7233.9|7230.9|7226.9|7223.9|81
1638437700000|2021-12-02 09:35:00|7227.4|7224.4|7230.9|7227.9|7231.4|7228.4|7225.9|7222.9|81
1638438000000|2021-12-02 09:40:00|7231.4|7228.4|7228.9|7225.9|7233.4|7230.4|7225.9|7222.9|90
1638438300000|2021-12-02 09:45:00|7227.9|7224.9|7225.9|7222.9|7230.9|7227.9|7225.9|7222.9|62
1638438600000|2021-12-02 09:50:00|7226.4|7223.4|7230.9|7227.9|7231.4|7228.4|7225.9|7222.9|16
1638438900000|2021-12-02 09:55:00|7231.4|7228.4|7234.9|7231.9|7235.9|7232.9|7231.4|7228.4|27
1638439200000|2021-12-02 10:00:00|7235.4|7232.4|7233.9|7230.9|7236.4|7233.4|7231.4|7228.4|38
1638439500000|2021-12-02 10:05:00|7233.4|7230.4|7229.4|7226.4|7234.4|7231.4|7229.4|7226.4|14
1638439800000|2021-12-02 10:10:00|7228.9|7225.9|7216.9|7213.9|7229.4|7226.4|7216.9|7213.9|40
1638440100000|2021-12-02 10:15:00|7215.9|7212.9|7223.9|7220.9|7223.9|7220.9|7213.9|7210.9|130
1638440400000|2021-12-02 10:20:00|7224.4|7221.4|7224.4|7221.4|7225.4|7222.4|7217.9|7214.9|52
1638440700000|2021-12-02 10:25:00|7223.9|7220.9|7226.4|7223.4|7227.9|7224.9|7221.4|7218.4|57
1638441000000|2021-12-02 10:30:00|7225.9|7222.9|7229.4|7226.4|7229.9|7226.9|7223.4|7220.4|42
1638441300000|2021-12-02 10:35:00|7228.9|7225.9|7238.9|7235.9|7239.4|7236.4|7227.9|7224.9|87
1638441600000|2021-12-02 10:40:00|7239.4|7236.4|7236.9|7233.9|7239.9|7236.9|7235.9|7232.9|46
1638441900000|2021-12-02 10:45:00|7236.4|7233.4|7237.4|7234.4|7238.9|7235.9|7235.4|7232.4|23
1638442200000|2021-12-02 10:50:00|7237.9|7234.9|7238.4|7235.4|7240.4|7237.4|7233.9|7230.9|15
1638442500000|2021-12-02 10:55:00|7237.9|7234.9|7237.4|7234.4|7238.9|7235.9|7235.9|7232.9|10
1638442800000|2021-12-02 11:00:00|7236.9|7233.9|7232.4|7229.4|7238.9|7235.9|7231.4|7228.4|48
1638443100000|2021-12-02 11:05:00|7231.9|7228.9|7234.4|7231.4|7234.9|7231.9|7231.9|7228.9|7
1638443400000|2021-12-02 11:10:00|7233.9|7230.9|7232.4|7229.4|7236.4|7233.4|7230.9|7227.9|32
1638443700000|2021-12-02 11:15:00|7231.9|7228.9|7228.9|7225.9|7232.9|7229.9|7228.9|7225.9|64
1638444000000|2021-12-02 11:20:00|7229.4|7226.4|7231.4|7228.4|7232.4|7229.4|7228.9|7225.9|45
1638444300000|2021-12-02 11:25:00|7230.9|7227.9|7231.9|7228.9|7234.9|7231.9|7229.4|7226.4|55
1638444600000|2021-12-02 11:30:00|7232.4|7229.4|7229.9|7226.9|7236.9|7233.9|7229.9|7226.9|49
1638444900000|2021-12-02 11:35:00|7229.4|7226.4|7227.9|7224.9|7230.4|7227.4|7225.9|7222.9|64
1638445200000|2021-12-02 11:40:00|7228.4|7225.4|7226.9|7223.9|7229.9|7226.9|7224.9|7221.9|47
1638445500000|2021-12-02 11:45:00|7226.4|7223.4|7229.4|7226.4|7230.9|7227.9|7226.4|7223.4|12
1638445800000|2021-12-02 11:50:00|7228.9|7225.9|7230.4|7227.4|7230.9|7227.9|7227.9|7224.9|16
1638446100000|2021-12-02 11:55:00|7230.9|7227.9|7228.9|7225.9|7231.9|7228.9|7228.9|7225.9|21
1638446400000|2021-12-02 12:00:00|7229.4|7226.4|7229.4|7226.4|7233.9|7230.9|7226.9|7223.9|39
1638446700000|2021-12-02 12:05:00|7228.9|7225.9|7217.9|7214.9|7228.9|7225.9|7217.4|7214.4|65
1638447000000|2021-12-02 12:10:00|7218.4|7215.4|7221.4|7218.4|7225.9|7222.9|7216.9|7213.9|69
1638447300000|2021-12-02 12:15:00|7220.9|7217.9|7217.4|7214.4|7222.9|7219.9|7216.4|7213.4|25
1638447600000|2021-12-02 12:20:00|7217.9|7214.9|7221.4|7218.4|7222.4|7219.4|7216.4|7213.4|17
1638447900000|2021-12-02 12:25:00|7220.9|7217.9|7216.9|7213.9|7221.9|7218.9|7210.9|7207.9|63
1638448200000|2021-12-02 12:30:00|7216.4|7213.4|7211.4|7208.4|7216.4|7213.4|7210.9|7207.9|37
1638448500000|2021-12-02 12:35:00|7211.9|7208.9|7209.4|7206.4|7213.4|7210.4|7208.4|7205.4|45
1638448800000|2021-12-02 12:40:00|7208.9|7205.9|7204.4|7201.4|7209.4|7206.4|7201.4|7198.4|226
1638449100000|2021-12-02 12:45:00|7203.9|7200.9|7209.4|7206.4|7210.4|7207.4|7203.9|7200.9|18
1638449400000|2021-12-02 12:50:00|7209.9|7206.9|7216.4|7213.4|7216.9|7213.9|7208.4|7205.4|44
1638449700000|2021-12-02 12:55:00|7216.9|7213.9|7217.4|7214.4|7220.9|7217.9|7216.4|7213.4|40
1638450000000|2021-12-02 13:00:00|7216.9|7213.9|7221.9|7218.9|7222.4|7219.4|7214.9|7211.9|125
1638450300000|2021-12-02 13:05:00|7222.4|7219.4|7224.4|7221.4|7225.4|7222.4|7219.4|7216.4|62
1638450600000|2021-12-02 13:10:00|7224.9|7221.9|7222.4|7219.4|7225.9|7222.9|7219.9|7216.9|62
1638450900000|2021-12-02 13:15:00|7221.9|7218.9|7216.9|7213.9|7223.4|7220.4|7216.9|7213.9|34
1638451200000|2021-12-02 13:20:00|7216.4|7213.4|7214.9|7211.9|7219.4|7216.4|7213.9|7210.9|48
1638451500000|2021-12-02 13:25:00|7214.4|7211.4|7217.9|7214.9|7219.4|7216.4|7212.4|7209.4|43
1638451800000|2021-12-02 13:30:00|7218.4|7215.4|7221.9|7218.9|7223.4|7220.4|7216.9|7213.9|94
1638452100000|2021-12-02 13:35:00|7221.4|7218.4|7215.4|7212.4|7224.4|7221.4|7214.4|7211.4|44
1638452400000|2021-12-02 13:40:00|7215.9|7212.9|7211.4|7208.4|7217.9|7214.9|7209.9|7206.9|56
1638452700000|2021-12-02 13:45:00|7211.9|7208.9|7212.4|7209.4|7213.9|7210.9|7208.9|7205.9|15
1638453000000|2021-12-02 13:50:00|7211.9|7208.9|7213.9|7210.9|7214.9|7211.9|7208.4|7205.4|15
1638453300000|2021-12-02 13:55:00|7214.9|7211.9|7208.4|7205.4|7215.4|7212.4|7208.4|7205.4|18
1638453600000|2021-12-02 14:00:00|7208.9|7205.9|7197.9|7194.9|7210.9|7207.9|7197.9|7194.9|236
1638453900000|2021-12-02 14:05:00|7198.4|7195.4|7203.4|7200.4|7203.9|7200.9|7197.9|7194.9|48
1638454200000|2021-12-02 14:10:00|7202.9|7199.9|7204.9|7201.9|7207.4|7204.4|7202.4|7199.4|38
1638454500000|2021-12-02 14:15:00|7205.4|7202.4|7202.9|7199.9|7207.4|7204.4|7200.4|7197.4|39
1638454800000|2021-12-02 14:20:00|7202.4|7199.4|7205.9|7202.9|7206.4|7203.4|7200.9|7197.9|54
1638455100000|2021-12-02 14:25:00|7206.4|7203.4|7210.9|7207.9|7213.9|7210.9|7205.9|7202.9|76
1638455400000|2021-12-02 14:30:00|7211.4|7208.4|7208.9|7205.9|7216.9|7213.9|7206.9|7203.9|209
1638455700000|2021-12-02 14:35:00|7209.9|7206.9|7234.9|7231.9|7234.9|7231.9|7205.9|7202.9|197
1638456000000|2021-12-02 14:40:00|7235.4|7232.4|7245.4|7242.4|7246.9|7243.9|7231.9|7228.9|254
1638456300000|2021-12-02 14:45:00|7245.9|7242.9|7246.9|7243.9|7253.9|7250.9|7242.4|7239.4|319
1638456600000|2021-12-02 14:50:00|7247.9|7244.9|7258.9|7255.9|7260.9|7257.9|7246.9|7243.9|218
1638456900000|2021-12-02 14:55:00|7258.4|7255.4|7259.9|7256.9|7260.9|7257.9|7254.9|7251.9|181
1638457200000|2021-12-02 15:00:00|7259.4|7256.4|7253.9|7250.9|7259.9|7256.9|7245.4|7242.4|232
1638457500000|2021-12-02 15:05:00|7254.4|7251.4|7243.9|7240.9|7256.4|7253.4|7242.4|7239.4|139
1638457800000|2021-12-02 15:10:00|7243.4|7240.4|7244.9|7241.9|7246.9|7243.9|7235.9|7232.9|133
1638458100000|2021-12-02 15:15:00|7245.4|7242.4|7237.9|7234.9|7246.4|7243.4|7235.4|7232.4|108
1638458400000|2021-12-02 15:20:00|7236.4|7233.4|7243.4|7240.4|7244.4|7241.4|7232.9|7229.9|213
1638458700000|2021-12-02 15:25:00|7242.9|7239.9|7250.4|7247.4|7251.9|7248.9|7239.4|7236.4|97
1638459000000|2021-12-02 15:30:00|7249.9|7246.9|7241.9|7238.9|7255.4|7252.4|7240.9|7237.9|159
1638459300000|2021-12-02 15:35:00|7241.4|7238.4|7231.4|7228.4|7242.9|7239.9|7228.4|7225.4|193
1638459600000|2021-12-02 15:40:00|7231.9|7228.9|7229.9|7226.9|7238.9|7235.9|7229.9|7226.9|216
1638459900000|2021-12-02 15:45:00|7230.4|7227.4|7239.9|7236.9|7241.9|7238.9|7226.9|7223.9|198
1638460200000|2021-12-02 15:50:00|7240.4|7237.4|7241.9|7238.9|7247.4|7244.4|7239.9|7236.9|193
1638460500000|2021-12-02 15:55:00|7241.4|7238.4|7259.4|7256.4|7259.9|7256.9|7241.4|7238.4|105
1638460800000|2021-12-02 16:00:00|7258.9|7255.9|7255.4|7252.4|7263.4|7260.4|7253.4|7250.4|112
1638461100000|2021-12-02 16:05:00|7254.9|7251.9|7260.9|7257.9|7261.4|7258.4|7251.9|7248.9|147
1638461400000|2021-12-02 16:10:00|7260.4|7257.4|7261.9|7258.9|7263.4|7260.4|7257.9|7254.9|98
1638461700000|2021-12-02 16:15:00|7262.4|7259.4|7259.4|7256.4|7265.9|7262.9|7258.4|7255.4|115
1638462000000|2021-12-02 16:20:00|7258.9|7255.9|7260.4|7257.4|7265.4|7262.4|7258.9|7255.9|60
1638462300000|2021-12-02 16:25:00|7260.9|7257.9|7260.4|7257.4|7262.9|7259.9|7258.9|7255.9|159
1638462600000|2021-12-02 16:30:00|7259.9|7256.9|7246.9|7243.9|7261.9|7258.9|7239.9|7236.9|288
1638462900000|2021-12-02 16:35:00|7247.4|7244.4|7254.9|7251.9|7257.4|7254.4|7244.4|7241.4|131
1638463200000|2021-12-02 16:40:00|7254.4|7251.4|7254.4|7251.4|7262.9|7259.9|7252.9|7249.9|66
1638463500000|2021-12-02 16:45:00|7253.9|7250.9|7264.4|7261.4|7264.9|7261.9|7251.9|7248.9|34
1638463800000|2021-12-02 16:50:00|7263.9|7260.9|7265.9|7262.9|7265.9|7262.9|7261.9|7258.9|28
1638464100000|2021-12-02 16:55:00|7265.4|7262.4|7267.4|7264.4|7269.9|7266.9|7258.4|7255.4|80
1638464400000|2021-12-02 17:00:00|7267.9|7264.9|7271.9|7268.9|7272.9|7269.9|7264.9|7261.9|103
1638464700000|2021-12-02 17:05:00|7272.4|7269.4|7271.9|7268.9|7272.4|7269.4|7266.4|7263.4|69
1638465000000|2021-12-02 17:10:00|7272.4|7269.4|7274.4|7271.4|7274.9|7271.9|7268.9|7265.9|124
1638465300000|2021-12-02 17:15:00|7274.9|7271.9|7274.9|7271.9|7275.9|7272.9|7271.9|7268.9|60
1638465600000|2021-12-02 17:20:00|7275.4|7272.4|7280.9|7277.9|7280.9|7277.9|7274.9|7271.9|112
1638465900000|2021-12-02 17:25:00|7281.9|7278.9|7287.9|7284.9|7287.9|7284.9|7279.9|7276.9|259
1638466200000|2021-12-02 17:30:00|7288.4|7285.4|7287.9|7284.9|7290.9|7287.9|7285.9|7282.9|188
1638466500000|2021-12-02 17:35:00|7287.4|7284.4|7284.4|7281.4|7289.4|7286.4|7281.4|7278.4|60
1638466800000|2021-12-02 17:40:00|7283.9|7280.9|7280.4|7277.4|7287.9|7284.9|7279.9|7276.9|19
1638467100000|2021-12-02 17:45:00|7280.9|7277.9|7285.9|7282.9|7285.9|7282.9|7280.9|7277.9|47
1638467400000|2021-12-02 17:50:00|7285.4|7282.4|7280.4|7277.4|7285.9|7282.9|7278.4|7275.4|32
1638467700000|2021-12-02 17:55:00|7279.9|7276.9|7277.4|7274.4|7282.9|7279.9|7276.4|7273.4|51
1638468000000|2021-12-02 18:00:00|7277.9|7274.9|7279.9|7276.9|7280.9|7277.9|7270.9|7267.9|213
1638468300000|2021-12-02 18:05:00|7280.4|7277.4|7277.4|7274.4|7281.9|7278.9|7272.9|7269.9|31
1638468600000|2021-12-02 18:10:00|7277.9|7274.9|7281.9|7278.9|7281.9|7278.9|7273.4|7270.4|51
1638468900000|2021-12-02 18:15:00|7282.4|7279.4|7278.9|7275.9|7282.9|7279.9|7276.9|7273.9|34
1638469200000|2021-12-02 18:20:00|7279.4|7276.4|7269.9|7266.9|7280.9|7277.9|7266.4|7263.4|52
1638469500000|2021-12-02 18:25:00|7269.4|7266.4|7268.4|7265.4|7272.4|7269.4|7266.9|7263.9|44
1638469800000|2021-12-02 18:30:00|7268.9|7265.9|7272.9|7269.9|7273.9|7270.9|7262.9|7259.9|69
1638470100000|2021-12-02 18:35:00|7272.4|7269.4|7272.9|7269.9|7273.4|7270.4|7268.9|7265.9|60
1638470400000|2021-12-02 18:40:00|7273.4|7270.4|7271.4|7268.4|7274.4|7271.4|7268.9|7265.9|11
1638470700000|2021-12-02 18:45:00|7271.9|7268.9|7269.4|7266.4|7271.9|7268.9|7264.9|7261.9|30
1638471000000|2021-12-02 18:50:00|7268.9|7265.9|7278.4|7275.4|7279.9|7276.9|7264.9|7261.9|32
1638471300000|2021-12-02 18:55:00|7278.9|7275.9|7280.9|7277.9|7281.9|7278.9|7278.4|7275.4|43
1638471600000|2021-12-02 19:00:00|7280.4|7277.4|7280.4|7277.4|7282.9|7279.9|7275.9|7272.9|43
1638471900000|2021-12-02 19:05:00|7280.9|7277.9|7280.4|7277.4|7283.4|7280.4|7277.4|7274.4|32
1638472200000|2021-12-02 19:10:00|7280.9|7277.9|7277.4|7274.4|7281.9|7278.9|7275.9|7272.9|11
1638472500000|2021-12-02 19:15:00|7277.9|7274.9|7282.4|7279.4|7282.9|7279.9|7276.9|7273.9|22
1638472800000|2021-12-02 19:20:00|7281.9|7278.9|7279.4|7276.4|7283.4|7280.4|7278.4|7275.4|15
1638473100000|2021-12-02 19:25:00|7279.9|7276.9|7286.9|7283.9|7287.4|7284.4|7276.9|7273.9|51
1638473400000|2021-12-02 19:30:00|7285.9|7282.9|7285.9|7282.9|7287.4|7284.4|7283.4|7280.4|57
1638473700000|2021-12-02 19:35:00|7285.4|7282.4|7284.9|7281.9|7287.9|7284.9|7280.9|7277.9|23
1638474000000|2021-12-02 19:40:00|7285.4|7282.4|7283.9|7280.9|7286.4|7283.4|7282.4|7279.4|14
1638474300000|2021-12-02 19:45:00|7283.4|7280.4|7279.9|7276.9|7285.9|7282.9|7279.9|7276.9|47
1638474600000|2021-12-02 19:50:00|7280.4|7277.4|7278.4|7275.4|7283.9|7280.9|7274.9|7271.9|87
1638474900000|2021-12-02 19:55:00|7277.9|7274.9|7277.9|7274.9|7281.4|7278.4|7275.9|7272.9|59
1638475200000|2021-12-02 20:00:00|7278.4|7275.4|7281.9|7278.9|7283.4|7280.4|7277.9|7274.9|100
1638475500000|2021-12-02 20:05:00|7281.4|7278.4|7282.4|7279.4|7285.9|7282.9|7279.9|7276.9|25
1638475800000|2021-12-02 20:10:00|7281.9|7278.9|7279.4|7276.4|7282.4|7279.4|7273.9|7270.9|71
1638476100000|2021-12-02 20:15:00|7278.9|7275.9|7280.4|7277.4|7281.4|7278.4|7277.9|7274.9|84
1638476400000|2021-12-02 20:20:00|7279.9|7276.9|7279.4|7276.4|7281.9|7278.9|7276.9|7273.9|25
1638476700000|2021-12-02 20:25:00|7279.9|7276.9|7281.4|7278.4|7284.4|7281.4|7277.9|7274.9|21
1638477000000|2021-12-02 20:30:00|7281.9|7278.9|7286.9|7283.9|7287.9|7284.9|7280.4|7277.4|35
1638477300000|2021-12-02 20:35:00|7285.4|7282.4|7285.9|7282.9|7287.9|7284.9|7280.9|7277.9|91
1638477600000|2021-12-02 20:40:00|7285.4|7282.4|7285.4|7282.4|7291.9|7288.9|7283.9|7280.9|67
1638477900000|2021-12-02 20:45:00|7285.9|7282.9|7282.4|7279.4|7287.4|7284.4|7276.4|7273.4|121
1638478200000|2021-12-02 20:50:00|7281.9|7278.9|7263.4|7260.4|7283.4|7280.4|7259.9|7256.9|438
1638478500000|2021-12-02 20:55:00|7263.9|7260.9|7273.9|7270.9|7275.4|7272.4|7253.9|7250.9|344
1638478800000|2021-12-02 21:00:00|7274.2|7270.2|7269.9|7265.9|7279.6|7275.6|7265.4|7261.4|0
1638479100000|2021-12-02 21:05:00|7269.5|7265.5|7269.1|7265.1|7275.6|7271.6|7269.1|7265.1|0
1638479400000|2021-12-02 21:10:00|7270.3|7266.3|7265.6|7261.6|7273.5|7269.5|7264.8|7260.8|0
1638479700000|2021-12-02 21:15:00|7266.4|7262.4|7272.8|7268.8|7274|7270|7265.2|7261.2|0
1638480000000|2021-12-02 21:20:00|7272.6|7268.6|7273.6|7269.6|7276.4|7272.4|7271.6|7267.6|0
1638480300000|2021-12-02 21:25:00|7273.4|7269.4|7275.2|7271.2|7275.6|7271.6|7272|7268|0
1638480600000|2021-12-02 21:30:00|7274.4|7270.4|7280.2|7276.2|7281|7277|7274.4|7270.4|0
1638480900000|2021-12-02 21:35:00|7280.4|7276.4|7281.6|7277.6|7281.8|7277.8|7278.7|7274.7|0
1638481200000|2021-12-02 21:40:00|7281.8|7277.8|7280.4|7276.4|7283.7|7279.7|7280.4|7276.4|0
1638481500000|2021-12-02 21:45:00|7280.6|7276.6|7279.9|7275.9|7283.5|7279.5|7279.2|7275.2|0
1638481800000|2021-12-02 21:50:00|7279.5|7275.5|7284.1|7280.1|7285|7281|7278.7|7274.7|0
1638482100000|2021-12-02 21:55:00|7284.5|7280.5|7283.8|7279.8|7284.5|7280.5|7281.2|7277.2|0
1638482400000|2021-12-02 22:00:00|7283.1|7279.1|7283.1|7279.1|7283.3|7279.3|7282.7|7278.7|0
1638482700000|2021-12-02 22:05:00|7283.2|7279.2|7283.3|7279.3|7283.4|7279.4|7282.8|7278.8|0
1638483000000|2021-12-02 22:10:00|7283.2|7279.2|7283.4|7279.4|7283.5|7279.5|7283.1|7279.1|0
1638483300000|2021-12-02 22:15:00|7283.2|7279.2|7283.7|7279.7|7284.1|7280.1|7282.9|7278.9|0
1638483600000|2021-12-02 22:20:00|7283.6|7279.6|7283.6|7279.6|7283.6|7279.6|7283.5|7279.5|0
1638483900000|2021-12-02 22:25:00|7283.5|7279.5|7283.8|7279.8|7284|7280|7283.5|7279.5|0
1638484200000|2021-12-02 22:30:00|7283.9|7279.9|7284.7|7280.7|7285|7281|7283.9|7279.9|0
1638484500000|2021-12-02 22:35:00|7285|7281|7284.5|7280.5|7285.4|7281.4|7284.3|7280.3|0
1638484800000|2021-12-02 22:40:00|7284.6|7280.6|7284.2|7280.2|7285|7281|7284.2|7280.2|0
1638485100000|2021-12-02 22:45:00|7284.5|7280.5|7284.1|7280.1|7284.5|7280.5|7283.6|7279.6|0
1638485400000|2021-12-02 22:50:00|7260.9|7258.9|7274.9|7272.9|7281.4|7279.4|7257.4|7255.4|615
1638485700000|2021-12-02 22:55:00|7275.4|7273.4|7269.9|7267.9|7275.4|7273.4|7265.4|7263.4|249
1638486000000|2021-12-02 23:00:00|7270.4|7268.4|7286.9|7285.9|7287.9|7286.9|7270.4|7268.4|463
1638486300000|2021-12-02 23:05:00|7286.4|7285.4|7275.4|7274.4|7289.4|7288.4|7274.9|7273.9|323
1638486600000|2021-12-02 23:10:00|7274.4|7273.4|7262.9|7261.9|7274.4|7273.4|7261.9|7260.9|438
1638486900000|2021-12-02 23:15:00|7262.4|7261.4|7263.4|7262.4|7263.9|7262.9|7252.9|7251.9|431
1638487200000|2021-12-02 23:20:00|7263.9|7262.9|7248.9|7247.9|7270.9|7269.9|7247.9|7246.9|476
1638487500000|2021-12-02 23:25:00|7249.4|7248.4|7239.9|7238.9|7250.4|7249.4|7236.9|7235.9|427
1638487800000|2021-12-02 23:30:00|7239.4|7238.4|7248.4|7247.4|7254.9|7253.9|7237.9|7236.9|550
1638488100000|2021-12-02 23:35:00|7250.4|7249.4|7248.4|7247.4|7258.9|7257.9|7246.4|7245.4|287
1638488400000|2021-12-02 23:40:00|7247.9|7246.9|7244.9|7243.9|7250.4|7249.4|7242.9|7241.9|238
1638488700000|2021-12-02 23:45:00|7245.4|7244.4|7245.9|7244.9|7256.4|7255.4|7245.4|7244.4|244
1638489000000|2021-12-02 23:50:00|7246.4|7245.4|7245.4|7244.4|7252.4|7251.4|7243.4|7242.4|371
1638489300000|2021-12-02 23:55:00|7245.9|7244.9|7237.9|7236.9|7247.4|7246.4|7231.9|7230.9|307
1638489600000|2021-12-03 00:00:00|7237.4|7236.4|7238.9|7237.9|7239.9|7238.9|7228.9|7227.9|537
1638489900000|2021-12-03 00:05:00|7238.4|7237.4|7238.9|7237.9|7242.9|7241.9|7236.9|7235.9|333
1638490200000|2021-12-03 00:10:00|7238.4|7237.4|7233.9|7232.9|7238.9|7237.9|7231.9|7230.9|310
1638490500000|2021-12-03 00:15:00|7234.4|7233.4|7235.4|7234.4|7238.4|7237.4|7231.9|7230.9|211
1638490800000|2021-12-03 00:20:00|7234.9|7233.9|7233.9|7232.9|7236.9|7235.9|7230.9|7229.9|205
1638491100000|2021-12-03 00:25:00|7234.4|7233.4|7233.9|7232.9|7239.9|7238.9|7229.9|7228.9|242
1638491400000|2021-12-03 00:30:00|7233.4|7232.4|7234.9|7233.9|7240.9|7239.9|7232.9|7231.9|186
1638491700000|2021-12-03 00:35:00|7235.4|7234.4|7232.9|7231.9|7237.4|7236.4|7231.9|7230.9|176
1638492000000|2021-12-03 00:40:00|7233.4|7232.4|7235.9|7234.9|7237.9|7236.9|7232.9|7231.9|185
1638492300000|2021-12-03 00:45:00|7236.4|7235.4|7233.9|7232.9|7241.9|7240.9|7233.9|7232.9|330
1638492600000|2021-12-03 00:50:00|7234.4|7233.4|7225.4|7224.4|7238.9|7237.9|7224.9|7223.9|320
1638492900000|2021-12-03 00:55:00|7225.9|7224.9|7233.4|7232.4|7237.4|7236.4|7225.9|7224.9|201
1638493200000|2021-12-03 01:00:00|7232.9|7231.9|7230.4|7229.4|7237.9|7236.9|7229.9|7228.9|236
1638493500000|2021-12-03 01:05:00|7229.9|7228.9|7240.9|7239.9|7240.9|7239.9|7229.9|7228.9|289
1638493800000|2021-12-03 01:10:00|7241.4|7240.4|7233.9|7232.9|7242.4|7241.4|7232.9|7231.9|240
1638494100000|2021-12-03 01:15:00|7234.9|7233.9|7241.9|7240.9|7243.9|7242.9|7233.9|7232.9|231
1638494400000|2021-12-03 01:20:00|7242.9|7241.9|7240.9|7239.9|7244.9|7243.9|7238.4|7237.4|173
1638494700000|2021-12-03 01:25:00|7240.4|7239.4|7237.9|7236.9|7242.9|7241.9|7236.9|7235.9|142
1638495000000|2021-12-03 01:30:00|7237.4|7236.4|7231.9|7230.9|7237.9|7236.9|7230.9|7229.9|263
1638495300000|2021-12-03 01:35:00|7231.4|7230.4|7220.9|7219.9|7233.4|7232.4|7218.9|7217.9|276
1638495600000|2021-12-03 01:40:00|7220.4|7219.4|7216.4|7215.4|7221.9|7220.9|7210.9|7209.9|505
1638495900000|2021-12-03 01:45:00|7215.9|7214.9|7211.9|7210.9|7221.4|7220.4|7210.9|7209.9|408
1638496200000|2021-12-03 01:50:00|7211.4|7210.4|7216.4|7215.4|7217.9|7216.9|7211.4|7210.4|180
1638496500000|2021-12-03 01:55:00|7216.9|7215.9|7219.4|7218.4|7220.4|7219.4|7215.4|7214.4|147
1638496800000|2021-12-03 02:00:00|7218.9|7217.9|7219.9|7218.9|7223.4|7222.4|7216.9|7215.9|161
1638497100000|2021-12-03 02:05:00|7219.4|7218.4|7215.9|7214.9|7221.9|7220.9|7214.9|7213.9|133
1638497400000|2021-12-03 02:10:00|7215.4|7214.4|7219.4|7218.4|7222.4|7221.4|7214.9|7213.9|134
1638497700000|2021-12-03 02:15:00|7218.9|7217.9|7216.9|7215.9|7221.9|7220.9|7215.4|7214.4|173
1638498000000|2021-12-03 02:20:00|7217.4|7216.4|7214.9|7213.9|7219.9|7218.9|7214.9|7213.9|163
1638498300000|2021-12-03 02:25:00|7215.4|7214.4|7212.9|7211.9|7217.4|7216.4|7208.9|7207.9|298
1638498600000|2021-12-03 02:30:00|7211.9|7210.9|7208.9|7207.9|7214.4|7213.4|7208.9|7207.9|279
1638498900000|2021-12-03 02:35:00|7209.4|7208.4|7208.9|7207.9|7213.9|7212.9|7207.9|7206.9|234
1638499200000|2021-12-03 02:40:00|7209.9|7208.9|7209.9|7208.9|7211.9|7210.9|7209.9|7208.9|158
1638499500000|2021-12-03 02:45:00|7210.4|7209.4|7218.9|7217.9|7221.9|7220.9|7209.9|7208.9|208
1638499800000|2021-12-03 02:50:00|7219.4|7218.4|7218.9|7217.9|7221.9|7220.9|7216.9|7215.9|114
1638500100000|2021-12-03 02:55:00|7219.4|7218.4|7223.9|7222.9|7224.9|7223.9|7219.4|7218.4|90
1638500400000|2021-12-03 03:00:00|7224.4|7223.4|7224.4|7223.4|7226.9|7225.9|7222.9|7221.9|186
1638500700000|2021-12-03 03:05:00|7224.9|7223.9|7227.9|7226.9|7229.9|7228.9|7224.9|7223.9|168
1638501000000|2021-12-03 03:10:00|7227.4|7226.4|7232.4|7231.4|7232.4|7231.4|7225.9|7224.9|189
1638501300000|2021-12-03 03:15:00|7232.9|7231.9|7233.9|7232.9|7235.9|7234.9|7230.9|7229.9|202
1638501600000|2021-12-03 03:20:00|7234.4|7233.4|7232.9|7231.9|7236.9|7235.9|7231.9|7230.9|148
1638501900000|2021-12-03 03:25:00|7233.4|7232.4|7233.9|7232.9|7235.4|7234.4|7230.9|7229.9|131
1638502200000|2021-12-03 03:30:00|7234.4|7233.4|7234.9|7233.9|7238.9|7237.9|7233.9|7232.9|177
1638502500000|2021-12-03 03:35:00|7235.9|7234.9|7240.9|7239.9|7242.4|7241.4|7233.9|7232.9|275
1638502800000|2021-12-03 03:40:00|7241.4|7240.4|7241.9|7240.9|7243.9|7242.9|7240.9|7239.9|182
1638503100000|2021-12-03 03:45:00|7241.4|7240.4|7243.9|7242.9|7244.9|7243.9|7240.9|7239.9|175
1638503400000|2021-12-03 03:50:00|7242.9|7241.9|7243.9|7242.9|7246.9|7245.9|7241.9|7240.9|238
1638503700000|2021-12-03 03:55:00|7244.4|7243.4|7241.9|7240.9|7244.9|7243.9|7239.9|7238.9|159
1638504000000|2021-12-03 04:00:00|7242.4|7241.4|7248.9|7247.9|7250.9|7249.9|7242.4|7241.4|263
1638504300000|2021-12-03 04:05:00|7248.4|7247.4|7250.9|7249.9|7252.9|7251.9|7247.4|7246.4|269
1638504600000|2021-12-03 04:10:00|7249.9|7248.9|7247.9|7246.9|7250.9|7249.9|7247.9|7246.9|143
1638504900000|2021-12-03 04:15:00|7247.4|7246.4|7244.9|7243.9|7247.9|7246.9|7244.9|7243.9|118
1638505200000|2021-12-03 04:20:00|7244.4|7243.4|7241.9|7240.9|7244.9|7243.9|7240.9|7239.9|233
1638505500000|2021-12-03 04:25:00|7242.9|7241.9|7243.9|7242.9|7244.9|7243.9|7241.9|7240.9|144
1638505800000|2021-12-03 04:30:00|7244.4|7243.4|7241.9|7240.9|7246.4|7245.4|7241.9|7240.9|261
1638506100000|2021-12-03 04:35:00|7241.4|7240.4|7241.9|7240.9|7246.9|7245.9|7239.9|7238.9|255
1638506400000|2021-12-03 04:40:00|7242.9|7241.9|7246.9|7245.9|7247.9|7246.9|7240.9|7239.9|269
1638506700000|2021-12-03 04:45:00|7247.4|7246.4|7241.9|7240.9|7247.9|7246.9|7241.9|7240.9|277
1638507000000|2021-12-03 04:50:00|7240.9|7239.9|7239.4|7238.4|7242.9|7241.9|7238.9|7237.9|313
1638507300000|2021-12-03 04:55:00|7239.9|7238.9|7240.9|7239.9|7242.9|7241.9|7237.9|7236.9|444
1638507600000|2021-12-03 05:00:00|7241.3|7239.3|7244.3|7242.3|7249.3|7247.3|7241.3|7239.3|623
1638507900000|2021-12-03 05:05:00|7244.8|7242.8|7239.3|7237.3|7248.3|7246.3|7239.3|7237.3|1391
1638508200000|2021-12-03 05:10:00|7238.8|7236.8|7246.3|7244.3|7246.3|7244.3|7238.8|7236.8|982
1638508500000|2021-12-03 05:15:00|7245.8|7243.8|7248.3|7246.3|7249.3|7247.3|7245.3|7243.3|254
1638508800000|2021-12-03 05:20:00|7247.8|7245.8|7253.8|7251.8|7254.3|7252.3|7247.3|7245.3|471
1638509100000|2021-12-03 05:25:00|7254.3|7252.3|7249.8|7247.8|7254.3|7252.3|7249.3|7247.3|444
1638509400000|2021-12-03 05:30:00|7251.5|7247.5|7252.1|7248.1|7257.3|7253.3|7249.6|7245.6|3
1638509700000|2021-12-03 05:35:00|7251.7|7247.7|7260|7256|7260.3|7256.3|7251.3|7247.3|0
1638510000000|2021-12-03 05:40:00|7259.8|7255.8|7257.2|7253.2|7261.4|7257.4|7256.7|7252.7|0
1638510300000|2021-12-03 05:45:00|7257.4|7253.4|7257.9|7253.9|7260.2|7256.2|7256.9|7252.9|0
1638510600000|2021-12-03 05:50:00|7257.6|7253.6|7259.3|7255.3|7259.8|7255.8|7256.9|7252.9|0
1638510900000|2021-12-03 05:55:00|7259.5|7255.5|7256.2|7252.2|7259.8|7255.8|7254|7250|0
1638511200000|2021-12-03 06:00:00|7256.6|7252.6|7252|7248|7259.2|7255.2|7251.6|7247.6|0
1638511500000|2021-12-03 06:05:00|7252.4|7248.4|7259.2|7255.2|7259.2|7255.2|7251.9|7247.9|0
1638511800000|2021-12-03 06:10:00|7251.8|7248.8|7254.8|7251.8|7255.8|7252.8|7251.8|7248.8|191
1638512100000|2021-12-03 06:15:00|7255.3|7252.3|7259.8|7256.8|7262.8|7259.8|7255.3|7252.3|212
1638512400000|2021-12-03 06:20:00|7260.8|7257.8|7257.3|7254.3|7260.8|7257.8|7257.3|7254.3|96
1638512700000|2021-12-03 06:25:00|7257.8|7254.8|7260.8|7257.8|7261.8|7258.8|7257.8|7254.8|29
1638513000000|2021-12-03 06:30:00|7261.8|7258.8|7262.8|7259.8|7263.8|7260.8|7260.8|7257.8|25
1638513300000|2021-12-03 06:35:00|7262.3|7259.3|7262.3|7259.3|7262.8|7259.8|7260.8|7257.8|60
1638513600000|2021-12-03 06:40:00|7262.8|7259.8|7261.8|7258.8|7263.3|7260.3|7259.8|7256.8|86
1638513900000|2021-12-03 06:45:00|7261.3|7258.3|7266.8|7263.8|7267.8|7264.8|7259.8|7256.8|34
1638514200000|2021-12-03 06:50:00|7267.3|7264.3|7268.3|7265.3|7269.8|7266.8|7265.8|7262.8|52
1638514500000|2021-12-03 06:55:00|7268.8|7265.8|7268.8|7265.8|7268.8|7265.8|7265.3|7262.3|44
1638514800000|2021-12-03 07:00:00|7267.8|7264.8|7263.8|7260.8|7268.8|7265.8|7262.8|7259.8|113
1638515100000|2021-12-03 07:05:00|7263.3|7260.3|7262.8|7259.8|7265.3|7262.3|7261.8|7258.8|71
1638515400000|2021-12-03 07:10:00|7263.3|7260.3|7262.8|7259.8|7263.8|7260.8|7260.8|7257.8|73
1638515700000|2021-12-03 07:15:00|7263.3|7260.3|7262.8|7259.8|7265.8|7262.8|7260.8|7257.8|65
1638516000000|2021-12-03 07:20:00|7262.3|7259.3|7264.8|7261.8|7267.3|7264.3|7260.8|7257.8|199
1638516300000|2021-12-03 07:25:00|7264.3|7261.3|7269.3|7266.3|7269.3|7266.3|7264.3|7261.3|74
1638516600000|2021-12-03 07:30:00|7268.8|7265.8|7269.8|7266.8|7270.8|7267.8|7264.8|7261.8|126
1638516900000|2021-12-03 07:35:00|7270.3|7267.3|7270.3|7267.3|7272.3|7269.3|7268.8|7265.8|50
1638517200000|2021-12-03 07:40:00|7269.8|7266.8|7270.8|7267.8|7271.8|7268.8|7268.8|7265.8|89
1638517500000|2021-12-03 07:45:00|7270.3|7267.3|7273.8|7270.8|7273.8|7270.8|7269.8|7266.8|43
1638517800000|2021-12-03 07:50:00|7273.3|7270.3|7275.8|7272.8|7276.8|7273.8|7272.8|7269.8|48
1638518100000|2021-12-03 07:55:00|7275.3|7272.3|7279.8|7276.8|7280.8|7277.8|7274.8|7271.8|63
1638518400000|2021-12-03 08:00:00|7280.8|7277.8|7278.3|7275.3|7283.8|7280.8|7277.8|7274.8|191
1638518700000|2021-12-03 08:05:00|7277.8|7274.8|7279.3|7276.3|7280.8|7277.8|7276.8|7273.8|91
1638519000000|2021-12-03 08:10:00|7279.8|7276.8|7277.8|7274.8|7280.8|7277.8|7276.8|7273.8|102
1638519300000|2021-12-03 08:15:00|7278.3|7275.3|7279.8|7276.8|7281.8|7278.8|7276.8|7273.8|103
1638519600000|2021-12-03 08:20:00|7279.3|7276.3|7280.8|7277.8|7282.3|7279.3|7275.8|7272.8|145
1638519900000|2021-12-03 08:25:00|7281.8|7278.8|7278.8|7275.8|7282.8|7279.8|7278.8|7275.8|152
1638520200000|2021-12-03 08:30:00|7278.3|7275.3|7272.3|7269.3|7278.3|7275.3|7269.8|7266.8|188
1638520500000|2021-12-03 08:35:00|7271.8|7268.8|7271.3|7268.3|7273.3|7270.3|7267.8|7264.8|119
1638520800000|2021-12-03 08:40:00|7271.8|7268.8|7270.8|7267.8|7274.8|7271.8|7269.8|7266.8|106
1638521100000|2021-12-03 08:45:00|7270.3|7267.3|7274.8|7271.8|7274.8|7271.8|7269.8|7266.8|120
1638521400000|2021-12-03 08:50:00|7275.8|7272.8|7271.8|7268.8|7275.8|7272.8|7270.3|7267.3|77
1638521700000|2021-12-03 08:55:00|7272.3|7269.3|7274.8|7271.8|7275.8|7272.8|7271.8|7268.8|77
1638522000000|2021-12-03 09:00:00|7275.8|7272.8|7273.8|7270.8|7275.8|7272.8|7270.8|7267.8|98
1638522300000|2021-12-03 09:05:00|7272.8|7269.8|7271.3|7268.3|7274.8|7271.8|7270.8|7267.8|77
1638522600000|2021-12-03 09:10:00|7270.8|7267.8|7277.3|7274.3|7277.8|7274.8|7270.8|7267.8|45
1638522900000|2021-12-03 09:15:00|7276.8|7273.8|7280.3|7277.3|7280.8|7277.8|7275.8|7272.8|27
1638523200000|2021-12-03 09:20:00|7279.8|7276.8|7276.8|7273.8|7280.3|7277.3|7276.8|7273.8|28
1638523500000|2021-12-03 09:25:00|7276.3|7273.3|7278.8|7275.8|7280.8|7277.8|7274.8|7271.8|39
1638523800000|2021-12-03 09:30:00|7279.8|7276.8|7277.8|7274.8|7279.8|7276.8|7276.8|7273.8|30
1638524100000|2021-12-03 09:35:00|7277.3|7274.3|7272.8|7269.8|7277.8|7274.8|7272.8|7269.8|47
1638524400000|2021-12-03 09:40:00|7273.3|7270.3|7272.8|7269.8|7274.8|7271.8|7271.8|7268.8|58
1638524700000|2021-12-03 09:45:00|7273.3|7270.3|7269.8|7266.8|7274.8|7271.8|7269.8|7266.8|63
1638525000000|2021-12-03 09:50:00|7269.3|7266.3|7266.3|7263.3|7269.8|7266.8|7266.3|7263.3|55
1638525300000|2021-12-03 09:55:00|7266.8|7263.8|7268.3|7265.3|7270.8|7267.8|7266.3|7263.3|51
1638525600000|2021-12-03 10:00:00|7268.8|7265.8|7265.8|7262.8|7270.3|7267.3|7265.3|7262.3|39
1638525900000|2021-12-03 10:05:00|7266.8|7263.8|7267.8|7264.8|7268.8|7265.8|7265.3|7262.3|47
1638526200000|2021-12-03 10:10:00|7267.3|7264.3|7265.8|7262.8|7268.8|7265.8|7265.8|7262.8|22
1638526500000|2021-12-03 10:15:00|7264.8|7261.8|7261.3|7258.3|7264.8|7261.8|7260.8|7257.8|43
1638526800000|2021-12-03 10:20:00|7260.8|7257.8|7259.3|7256.3|7260.8|7257.8|7257.8|7254.8|42
1638527100000|2021-12-03 10:25:00|7259.8|7256.8|7262.3|7259.3|7262.8|7259.8|7258.8|7255.8|23
1638527400000|2021-12-03 10:30:00|7261.8|7258.8|7262.3|7259.3|7263.8|7260.8|7260.8|7257.8|45
1638527700000|2021-12-03 10:35:00|7261.8|7258.8|7255.8|7252.8|7261.8|7258.8|7255.8|7252.8|114
1638528000000|2021-12-03 10:40:00|7256.3|7253.3|7255.8|7252.8|7259.8|7256.8|7254.8|7251.8|69
1638528300000|2021-12-03 10:45:00|7255.3|7252.3|7257.3|7254.3|7258.8|7255.8|7254.8|7251.8|34
1638528600000|2021-12-03 10:50:00|7257.8|7254.8|7255.8|7252.8|7257.8|7254.8|7255.8|7252.8|31
1638528900000|2021-12-03 10:55:00|7256.3|7253.3|7261.3|7258.3|7261.8|7258.8|7255.8|7252.8|23
1638529200000|2021-12-03 11:00:00|7260.8|7257.8|7264.8|7261.8|7265.8|7262.8|7259.8|7256.8|71
1638529500000|2021-12-03 11:05:00|7265.3|7262.3|7261.8|7258.8|7266.8|7263.8|7259.8|7256.8|88
1638529800000|2021-12-03 11:10:00|7262.3|7259.3|7256.8|7253.8|7263.3|7260.3|7256.8|7253.8|39
1638530100000|2021-12-03 11:15:00|7257.3|7254.3|7259.8|7256.8|7260.8|7257.8|7257.3|7254.3|28
1638530400000|2021-12-03 11:20:00|7259.3|7256.3|7259.3|7256.3|7260.8|7257.8|7257.8|7254.8|56
1638530700000|2021-12-03 11:25:00|7258.8|7255.8|7258.3|7255.3|7259.8|7256.8|7256.8|7253.8|21
1638531000000|2021-12-03 11:30:00|7258.8|7255.8|7261.3|7258.3|7261.8|7258.8|7257.8|7254.8|21
1638531300000|2021-12-03 11:35:00|7261.8|7258.8|7262.8|7259.8|7262.8|7259.8|7260.3|7257.3|11
1638531600000|2021-12-03 11:40:00|7263.3|7260.3|7267.8|7264.8|7267.8|7264.8|7262.8|7259.8|12
1638531900000|2021-12-03 11:45:00|7267.3|7264.3|7266.8|7263.8|7267.8|7264.8|7263.8|7260.8|11
1638532200000|2021-12-03 11:50:00|7267.3|7264.3|7269.8|7266.8|7272.3|7269.3|7266.8|7263.8|20
1638532500000|2021-12-03 11:55:00|7270.3|7267.3|7273.8|7270.8|7274.8|7271.8|7269.8|7266.8|38
1638532800000|2021-12-03 12:00:00|7274.3|7271.3|7275.3|7272.3|7276.8|7273.8|7273.8|7270.8|39
1638533100000|2021-12-03 12:05:00|7275.8|7272.8|7271.8|7268.8|7276.3|7273.3|7271.8|7268.8|27
1638533400000|2021-12-03 12:10:00|7272.3|7269.3|7274.3|7271.3|7275.8|7272.8|7271.8|7268.8|22
1638533700000|2021-12-03 12:15:00|7274.8|7271.8|7275.3|7272.3|7275.8|7272.8|7271.3|7268.3|17
1638534000000|2021-12-03 12:20:00|7274.8|7271.8|7275.8|7272.8|7277.8|7274.8|7273.8|7270.8|26
1638534300000|2021-12-03 12:25:00|7276.3|7273.3|7277.8|7274.8|7277.8|7274.8|7274.8|7271.8|34
1638534600000|2021-12-03 12:30:00|7277.3|7274.3|7279.3|7276.3|7280.8|7277.8|7275.8|7272.8|30
1638534900000|2021-12-03 12:35:00|7279.8|7276.8|7278.3|7275.3|7279.8|7276.8|7277.8|7274.8|22
1638535200000|2021-12-03 12:40:00|7278.8|7275.8|7279.8|7276.8|7279.8|7276.8|7277.8|7274.8|29
1638535500000|2021-12-03 12:45:00|7279.3|7276.3|7281.8|7278.8|7281.8|7278.8|7278.8|7275.8|45
1638535800000|2021-12-03 12:50:00|7282.8|7279.8|7282.3|7279.3|7282.8|7279.8|7281.3|7278.3|39
1638536100000|2021-12-03 12:55:00|7281.8|7278.8|7280.8|7277.8|7281.8|7278.8|7279.8|7276.8|34
1638536400000|2021-12-03 13:00:00|7279.8|7276.8|7284.8|7281.8|7284.8|7281.8|7279.8|7276.8|75
1638536700000|2021-12-03 13:05:00|7284.3|7281.3|7287.8|7284.8|7289.8|7286.8|7283.8|7280.8|191
1638537000000|2021-12-03 13:10:00|7288.8|7285.8|7288.8|7285.8|7289.3|7286.3|7286.8|7283.8|57
1638537300000|2021-12-03 13:15:00|7288.3|7285.3|7286.8|7283.8|7289.8|7286.8|7285.8|7282.8|49
1638537600000|2021-12-03 13:20:00|7286.3|7283.3|7284.8|7281.8|7286.8|7283.8|7284.3|7281.3|64
1638537900000|2021-12-03 13:25:00|7285.3|7282.3|7284.8|7281.8|7287.8|7284.8|7284.3|7281.3|78
1638538200000|2021-12-03 13:30:00|7285.3|7282.3|7286.3|7283.3|7291.3|7288.3|7277.3|7274.3|352
1638538500000|2021-12-03 13:35:00|7285.8|7282.8|7290.8|7287.8|7293.8|7290.8|7285.8|7282.8|113
1638538800000|2021-12-03 13:40:00|7290.3|7287.3|7286.8|7283.8|7292.3|7289.3|7285.8|7282.8|31
1638539100000|2021-12-03 13:45:00|7286.3|7283.3|7284.8|7281.8|7287.8|7284.8|7281.8|7278.8|56
1638539400000|2021-12-03 13:50:00|7284.3|7281.3|7286.3|7283.3|7286.8|7283.8|7281.8|7278.8|41
1638539700000|2021-12-03 13:55:00|7285.8|7282.8|7286.8|7283.8|7291.8|7288.8|7285.8|7282.8|71
1638540000000|2021-12-03 14:00:00|7287.3|7284.3|7291.8|7288.8|7291.8|7288.8|7285.8|7282.8|54
1638540300000|2021-12-03 14:05:00|7291.3|7288.3|7295.8|7292.8|7297.8|7294.8|7290.8|7287.8|129
1638540600000|2021-12-03 14:10:00|7296.3|7293.3|7296.3|7293.3|7296.8|7293.8|7294.8|7291.8|36
1638540900000|2021-12-03 14:15:00|7296.8|7293.8|7294.8|7291.8|7296.8|7293.8|7293.8|7290.8|32
1638541200000|2021-12-03 14:20:00|7293.8|7290.8|7291.8|7288.8|7294.3|7291.3|7291.3|7288.3|40
1638541500000|2021-12-03 14:25:00|7292.3|7289.3|7294.8|7291.8|7294.8|7291.8|7290.8|7287.8|64
1638541800000|2021-12-03 14:30:00|7295.8|7292.8|7295.8|7292.8|7301.8|7298.8|7291.3|7288.3|232
1638542100000|2021-12-03 14:35:00|7296.3|7293.3|7283.8|7280.8|7296.3|7293.3|7282.8|7279.8|204
1638542400000|2021-12-03 14:40:00|7283.3|7280.3|7278.3|7275.3|7287.8|7284.8|7276.8|7273.8|202
1638542700000|2021-12-03 14:45:00|7280.3|7277.3|7265.8|7262.8|7283.8|7280.8|7265.8|7262.8|427
1638543000000|2021-12-03 14:50:00|7265.3|7262.3|7249.3|7246.3|7268.3|7265.3|7249.3|7246.3|214
1638543300000|2021-12-03 14:55:00|7248.8|7245.8|7251.3|7248.3|7260.8|7257.8|7248.3|7245.3|136
1638543600000|2021-12-03 15:00:00|7250.8|7247.8|7244.8|7241.8|7254.8|7251.8|7241.3|7238.3|216
1638543900000|2021-12-03 15:05:00|7245.3|7242.3|7240.3|7237.3|7250.8|7247.8|7239.8|7236.8|223
1638544200000|2021-12-03 15:10:00|7239.8|7236.8|7239.3|7236.3|7244.8|7241.8|7237.3|7234.3|152
1638544500000|2021-12-03 15:15:00|7239.8|7236.8|7251.8|7248.8|7257.8|7254.8|7239.8|7236.8|155
1638544800000|2021-12-03 15:20:00|7252.3|7249.3|7255.8|7252.8|7257.3|7254.3|7245.8|7242.8|186
1638545100000|2021-12-03 15:25:00|7256.3|7253.3|7258.3|7255.3|7261.8|7258.8|7250.8|7247.8|143
1638545400000|2021-12-03 15:30:00|7257.8|7254.8|7245.8|7242.8|7258.3|7255.3|7244.8|7241.8|143
1638545700000|2021-12-03 15:35:00|7246.3|7243.3|7247.3|7244.3|7252.8|7249.8|7241.8|7238.8|151
1638546000000|2021-12-03 15:40:00|7247.8|7244.8|7230.3|7227.3|7248.8|7245.8|7230.3|7227.3|157
1638546300000|2021-12-03 15:45:00|7230.8|7227.8|7228.8|7225.8|7233.8|7230.8|7224.8|7221.8|168
1638546600000|2021-12-03 15:50:00|7228.3|7225.3|7230.3|7227.3|7232.3|7229.3|7222.8|7219.8|192
1638546900000|2021-12-03 15:55:00|7229.8|7226.8|7225.3|7222.3|7234.8|7231.8|7225.3|7222.3|193
1638547200000|2021-12-03 16:00:00|7224.8|7221.8|7226.3|7223.3|7229.8|7226.8|7220.8|7217.8|183
1638547500000|2021-12-03 16:05:00|7226.8|7223.8|7221.8|7218.8|7226.8|7223.8|7215.8|7212.8|149
1638547800000|2021-12-03 16:10:00|7221.3|7218.3|7222.3|7219.3|7226.3|7223.3|7216.8|7213.8|91
1638548100000|2021-12-03 16:15:00|7221.8|7218.8|7215.3|7212.3|7224.3|7221.3|7213.8|7210.8|155
1638548400000|2021-12-03 16:20:00|7215.8|7212.8|7224.3|7221.3|7230.3|7227.3|7213.8|7210.8|122
1638548700000|2021-12-03 16:25:00|7224.8|7221.8|7224.8|7221.8|7228.8|7225.8|7222.8|7219.8|57
1638549000000|2021-12-03 16:30:00|7224.3|7221.3|7228.8|7225.8|7232.3|7229.3|7221.8|7218.8|126
1638549300000|2021-12-03 16:35:00|7229.3|7226.3|7225.8|7222.8|7231.3|7228.3|7224.3|7221.3|79
1638549600000|2021-12-03 16:40:00|7226.3|7223.3|7215.8|7212.8|7227.8|7224.8|7214.3|7211.3|105
1638549900000|2021-12-03 16:45:00|7215.3|7212.3|7214.8|7211.8|7220.3|7217.3|7212.8|7209.8|99
1638550200000|2021-12-03 16:50:00|7214.3|7211.3|7209.8|7206.8|7214.3|7211.3|7204.8|7201.8|150
1638550500000|2021-12-03 16:55:00|7210.3|7207.3|7205.3|7202.3|7211.3|7208.3|7203.8|7200.8|124
1638550800000|2021-12-03 17:00:00|7205.8|7202.8|7203.3|7200.3|7206.3|7203.3|7200.8|7197.8|41
1638551100000|2021-12-03 17:05:00|7203.8|7200.8|7206.3|7203.3|7207.8|7204.8|7201.8|7198.8|35
1638551400000|2021-12-03 17:10:00|7205.8|7202.8|7206.3|7203.3|7209.8|7206.8|7204.8|7201.8|72
1638551700000|2021-12-03 17:15:00|7205.8|7202.8|7213.8|7210.8|7216.3|7213.3|7205.8|7202.8|46
1638552000000|2021-12-03 17:20:00|7214.3|7211.3|7219.3|7216.3|7219.8|7216.8|7211.3|7208.3|47
1638552300000|2021-12-03 17:25:00|7219.8|7216.8|7220.3|7217.3|7221.3|7218.3|7216.8|7213.8|55
1638552600000|2021-12-03 17:30:00|7219.8|7216.8|7214.3|7211.3|7219.8|7216.8|7210.8|7207.8|121
1638552900000|2021-12-03 17:35:00|7213.8|7210.8|7226.3|7223.3|7226.8|7223.8|7213.8|7210.8|55
1638553200000|2021-12-03 17:40:00|7226.8|7223.8|7222.8|7219.8|7230.3|7227.3|7222.3|7219.3|68
1638553500000|2021-12-03 17:45:00|7223.3|7220.3|7218.3|7215.3|7223.8|7220.8|7215.8|7212.8|34
1638553800000|2021-12-03 17:50:00|7218.8|7215.8|7216.3|7213.3|7221.3|7218.3|7213.8|7210.8|42
1638554100000|2021-12-03 17:55:00|7215.8|7212.8|7217.8|7214.8|7219.3|7216.3|7212.8|7209.8|53
1638554400000|2021-12-03 18:00:00|7217.3|7214.3|7214.8|7211.8|7217.3|7214.3|7212.8|7209.8|49
1638554700000|2021-12-03 18:05:00|7215.3|7212.3|7222.8|7219.8|7223.3|7220.3|7213.8|7210.8|47
1638555000000|2021-12-03 18:10:00|7222.3|7219.3|7221.8|7218.8|7225.8|7222.8|7219.3|7216.3|36
1638555300000|2021-12-03 18:15:00|7222.3|7219.3|7227.3|7224.3|7228.3|7225.3|7219.3|7216.3|31
1638555600000|2021-12-03 18:20:00|7227.8|7224.8|7228.8|7225.8|7228.8|7225.8|7224.8|7221.8|32
1638555900000|2021-12-03 18:25:00|7228.3|7225.3|7219.3|7216.3|7229.8|7226.8|7219.3|7216.3|32
1638556200000|2021-12-03 18:30:00|7218.8|7215.8|7213.3|7210.3|7219.3|7216.3|7213.3|7210.3|23
1638556500000|2021-12-03 18:35:00|7212.3|7209.3|7207.8|7204.8|7212.3|7209.3|7205.8|7202.8|48
1638556800000|2021-12-03 18:40:00|7208.3|7205.3|7213.3|7210.3|7214.8|7211.8|7207.3|7204.3|54
1638557100000|2021-12-03 18:45:00|7212.8|7209.8|7213.3|7210.3|7216.3|7213.3|7207.3|7204.3|112
1638557400000|2021-12-03 18:50:00|7213.8|7210.8|7215.8|7212.8|7219.3|7216.3|7212.8|7209.8|51
1638557700000|2021-12-03 18:55:00|7216.3|7213.3|7211.8|7208.8|7216.8|7213.8|7211.3|7208.3|66
1638558000000|2021-12-03 19:00:00|7211.3|7208.3|7216.3|7213.3|7217.8|7214.8|7208.3|7205.3|41
1638558300000|2021-12-03 19:05:00|7216.8|7213.8|7211.3|7208.3|7216.8|7213.8|7210.3|7207.3|62
1638558600000|2021-12-03 19:10:00|7210.8|7207.8|7215.8|7212.8|7217.8|7214.8|7210.3|7207.3|40
1638558900000|2021-12-03 19:15:00|7215.3|7212.3|7207.3|7204.3|7215.3|7212.3|7207.3|7204.3|33
1638559200000|2021-12-03 19:20:00|7206.8|7203.8|7218.3|7215.3|7218.8|7215.8|7201.8|7198.8|62
1638559500000|2021-12-03 19:25:00|7218.8|7215.8|7217.3|7214.3|7219.3|7216.3|7212.8|7209.8|38
1638559800000|2021-12-03 19:30:00|7216.8|7213.8|7211.3|7208.3|7219.8|7216.8|7209.3|7206.3|58
1638560100000|2021-12-03 19:35:00|7211.8|7208.8|7206.3|7203.3|7212.3|7209.3|7204.8|7201.8|35
1638560400000|2021-12-03 19:40:00|7206.8|7203.8|7214.3|7211.3|7215.3|7212.3|7206.3|7203.3|46
1638560700000|2021-12-03 19:45:00|7214.8|7211.8|7211.8|7208.8|7215.3|7212.3|7211.8|7208.8|33
1638561000000|2021-12-03 19:50:00|7211.3|7208.3|7205.3|7202.3|7213.8|7210.8|7204.8|7201.8|34
1638561300000|2021-12-03 19:55:00|7205.8|7202.8|7206.8|7203.8|7212.3|7209.3|7205.3|7202.3|105
1638561600000|2021-12-03 20:00:00|7207.3|7204.3|7210.3|7207.3|7211.3|7208.3|7199.8|7196.8|104
1638561900000|2021-12-03 20:05:00|7209.8|7206.8|7207.3|7204.3|7216.3|7213.3|7206.8|7203.8|74
1638562200000|2021-12-03 20:10:00|7207.8|7204.8|7215.8|7212.8|7216.3|7213.3|7207.8|7204.8|90
1638562500000|2021-12-03 20:15:00|7215.3|7212.3|7214.3|7211.3|7219.8|7216.8|7211.8|7208.8|130
1638562800000|2021-12-03 20:20:00|7214.8|7211.8|7229.8|7226.8|7231.3|7228.3|7214.8|7211.8|246
1638563100000|2021-12-03 20:25:00|7230.3|7227.3|7228.8|7225.8|7235.8|7232.8|7228.8|7225.8|188
1638563400000|2021-12-03 20:30:00|7228.3|7225.3|7238.3|7235.3|7238.8|7235.8|7227.3|7224.3|128
1638563700000|2021-12-03 20:35:00|7238.8|7235.8|7232.8|7229.8|7239.8|7236.8|7231.3|7228.3|117
1638564000000|2021-12-03 20:40:00|7233.3|7230.3|7224.3|7221.3|7233.8|7230.8|7222.8|7219.8|80
1638564300000|2021-12-03 20:45:00|7223.8|7220.8|7226.8|7223.8|7227.3|7224.3|7220.3|7217.3|103
1638564600000|2021-12-03 20:50:00|7227.3|7224.3|7240.3|7237.3|7243.8|7240.8|7226.8|7223.8|163
1638564900000|2021-12-03 20:55:00|7239.8|7236.8|7256.8|7253.8|7262.3|7259.3|7239.8|7236.8|359
1638565200000|2021-12-03 21:00:00|7259|7255|7261.2|7257.2|7265.2|7261.2|7254.2|7250.2|0
1638565500000|2021-12-03 21:05:00|7261|7257|7253.9|7249.9|7261.2|7257.2|7250.9|7246.9|0
1638565800000|2021-12-03 21:10:00|7253.5|7249.5|7245.2|7241.2|7256.5|7252.5|7239.5|7235.5|0
1638566100000|2021-12-03 21:15:00|7244.8|7240.8|7242.9|7238.9|7251|7247|7241.7|7237.7|0
1638566400000|2021-12-03 21:20:00|7242.5|7238.5|7243.5|7239.5|7245.5|7241.5|7241.2|7237.2|0
1638566700000|2021-12-03 21:25:00|7243.7|7239.7|7245.1|7241.1|7245.5|7241.5|7243.1|7239.1|0
1638567000000|2021-12-03 21:30:00|7244.3|7240.3|7247.9|7243.9|7248.3|7244.3|7242.3|7238.3|0
1638567300000|2021-12-03 21:35:00|7248.3|7244.3|7249.2|7245.2|7249.2|7245.2|7247.8|7243.8|0
1638567600000|2021-12-03 21:40:00|7248.8|7244.8|7248.7|7244.7|7249.2|7245.2|7248.3|7244.3|0
1638567900000|2021-12-03 21:45:00|7248.3|7244.3|7248.8|7244.8|7249.1|7245.1|7248.3|7244.3|0
1638568200000|2021-12-03 21:50:00|7249.2|7245.2|7248.4|7244.4|7249.2|7245.2|7248.4|7244.4|0
1638568500000|2021-12-03 21:55:00|7247.6|7243.6|7247.5|7243.5|7249.6|7245.6|7242.7|7238.7|0
1638744600000|2021-12-05 22:50:00|7252.3|7250.3|7227.8|7225.8|7252.3|7250.3|7212.8|7210.8|389
1638744900000|2021-12-05 22:55:00|7227.3|7225.3|7232.8|7230.8|7233.8|7231.8|7226.3|7224.3|101
1638745200000|2021-12-05 23:00:00|7236.8|7234.8|7238.3|7237.3|7248.8|7247.3|7233.8|7232.8|767
1638745500000|2021-12-05 23:05:00|7240.8|7239.8|7244.8|7243.8|7257.8|7256.8|7240.8|7239.8|389
1638745800000|2021-12-05 23:10:00|7244.3|7243.3|7226.8|7225.8|7248.8|7247.8|7225.8|7224.8|479
1638746100000|2021-12-05 23:15:00|7228.3|7227.3|7241.8|7240.8|7242.8|7241.8|7226.8|7225.8|505
1638746400000|2021-12-05 23:20:00|7241.3|7240.3|7242.8|7241.8|7252.8|7251.8|7240.3|7239.3|432
1638746700000|2021-12-05 23:25:00|7243.3|7242.3|7253.8|7252.8|7258.8|7257.8|7238.3|7237.3|445
1638747000000|2021-12-05 23:30:00|7255.3|7254.3|7248.8|7247.8|7257.8|7256.8|7246.3|7245.3|431
1638747300000|2021-12-05 23:35:00|7250.3|7249.3|7251.8|7250.8|7257.8|7256.8|7247.3|7246.3|271
1638747600000|2021-12-05 23:40:00|7252.3|7251.3|7245.3|7244.3|7255.8|7254.8|7242.8|7241.8|249
1638747900000|2021-12-05 23:45:00|7244.8|7243.8|7241.8|7240.8|7251.8|7250.8|7240.8|7239.8|278
1638748200000|2021-12-05 23:50:00|7240.8|7239.8|7242.3|7241.3|7245.8|7244.8|7238.8|7237.8|337
1638748500000|2021-12-05 23:55:00|7241.8|7240.8|7239.8|7238.8|7246.8|7245.8|7238.8|7237.8|315
1638748800000|2021-12-06 00:00:00|7238.8|7237.8|7236.3|7235.3|7242.8|7241.8|7233.8|7232.8|490
1638749100000|2021-12-06 00:05:00|7236.8|7235.8|7246.8|7245.8|7248.8|7247.8|7236.8|7235.8|359
1638749400000|2021-12-06 00:10:00|7247.3|7246.3|7221.8|7220.8|7248.3|7247.3|7220.8|7219.8|409
1638749700000|2021-12-06 00:15:00|7222.3|7221.3|7220.8|7219.8|7224.8|7223.8|7215.3|7214.3|427
1638750000000|2021-12-06 00:20:00|7220.3|7219.3|7219.3|7218.3|7229.8|7228.8|7214.8|7213.8|331
1638750300000|2021-12-06 00:25:00|7218.8|7217.8|7222.8|7221.8|7222.8|7221.8|7216.8|7215.8|255
1638750600000|2021-12-06 00:30:00|7222.3|7221.3|7224.8|7223.8|7228.3|7227.3|7219.8|7218.8|244
1638750900000|2021-12-06 00:35:00|7223.8|7222.8|7220.8|7219.8|7229.8|7228.8|7220.3|7219.3|248
1638751200000|2021-12-06 00:40:00|7221.3|7220.3|7226.8|7225.8|7226.8|7225.8|7219.8|7218.8|199
1638751500000|2021-12-06 00:45:00|7227.8|7226.8|7224.8|7223.8|7230.8|7229.8|7221.8|7220.8|236
1638751800000|2021-12-06 00:50:00|7225.3|7224.3|7228.8|7227.8|7229.3|7228.3|7222.8|7221.8|152
1638752100000|2021-12-06 00:55:00|7227.8|7226.8|7226.8|7225.8|7230.8|7229.8|7225.3|7224.3|217
1638752400000|2021-12-06 01:00:00|7227.3|7226.3|7219.3|7218.3|7229.8|7228.8|7217.8|7216.8|309
1638752700000|2021-12-06 01:05:00|7219.8|7218.8|7232.3|7231.3|7232.3|7231.3|7219.3|7218.3|268
1638753000000|2021-12-06 01:10:00|7231.8|7230.8|7228.8|7227.8|7234.8|7233.8|7226.3|7225.3|225
1638753300000|2021-12-06 01:15:00|7229.3|7228.3|7228.3|7227.3|7231.8|7230.8|7222.8|7221.8|182
1638753600000|2021-12-06 01:20:00|7227.8|7226.8|7230.3|7229.3|7233.8|7232.8|7226.8|7225.8|210
1638753900000|2021-12-06 01:25:00|7230.8|7229.8|7227.8|7226.8|7231.3|7230.3|7225.3|7224.3|122
1638754200000|2021-12-06 01:30:00|7227.3|7226.3|7222.8|7221.8|7229.8|7228.8|7221.8|7220.8|229
1638754500000|2021-12-06 01:35:00|7223.3|7222.3|7215.3|7214.3|7224.3|7223.3|7214.8|7213.8|239
1638754800000|2021-12-06 01:40:00|7215.8|7214.8|7216.8|7215.8|7219.8|7218.8|7213.8|7212.8|237
1638755100000|2021-12-06 01:45:00|7216.3|7215.3|7225.8|7224.8|7225.8|7224.8|7215.8|7214.8|224
1638755400000|2021-12-06 01:50:00|7226.3|7225.3|7221.8|7220.8|7227.8|7226.8|7219.8|7218.8|196
1638755700000|2021-12-06 01:55:00|7222.3|7221.3|7218.3|7217.3|7222.8|7221.8|7215.8|7214.8|162
1638756000000|2021-12-06 02:00:00|7218.8|7217.8|7214.8|7213.8|7219.8|7218.8|7214.8|7213.8|149
1638756300000|2021-12-06 02:05:00|7215.3|7214.3|7212.8|7211.8|7217.8|7216.8|7211.8|7210.8|153
1638756600000|2021-12-06 02:10:00|7213.3|7212.3|7217.8|7216.8|7217.8|7216.8|7212.8|7211.8|159
1638756900000|2021-12-06 02:15:00|7218.8|7217.8|7218|7217|7220.5|7219.5|7215.5|7214.5|187
1638757200000|2021-12-06 02:20:00|7218.5|7217.5|7217|7216|7221.5|7220.5|7213.5|7212.5|114
1638757500000|2021-12-06 02:25:00|7216.5|7215.5|7213.5|7212.5|7217.5|7216.5|7212.5|7211.5|127
1638757800000|2021-12-06 02:30:00|7214|7213|7210.5|7209.5|7215|7214|7208.5|7207.5|286
1638758100000|2021-12-06 02:35:00|7211|7210|7215.5|7214.5|7217.5|7216.5|7211|7210|243
1638758400000|2021-12-06 02:40:00|7216.5|7215.5|7214|7213|7219.5|7218.5|7212|7211|248
1638758700000|2021-12-06 02:45:00|7214.5|7213.5|7214.5|7213.5|7216.5|7215.5|7212.5|7211.5|201
1638759000000|2021-12-06 02:50:00|7215|7214|7218.5|7217.5|7218.5|7217.5|7214.5|7213.5|161
1638759300000|2021-12-06 02:55:00|7219.5|7218.5|7224.5|7223.5|7225.5|7224.5|7219.5|7218.5|255
1638759600000|2021-12-06 03:00:00|7225|7224|7221.5|7220.5|7227.5|7226.5|7218.5|7217.5|183
1638759900000|2021-12-06 03:05:00|7221|7220|7228|7227|7229.5|7228.5|7220.5|7219.5|179
1638760200000|2021-12-06 03:10:00|7227.5|7226.5|7228.5|7227.5|7230.5|7229.5|7227.5|7226.5|176
1638760500000|2021-12-06 03:15:00|7229.5|7228.5|7233.5|7232.5|7235.5|7234.5|7228|7227|251
1638760800000|2021-12-06 03:20:00|7234.5|7233.5|7239.5|7238.5|7240.5|7239.5|7234.5|7233.5|317
1638761100000|2021-12-06 03:25:00|7240|7239|7239.5|7238.5|7240.5|7239.5|7237.5|7236.5|225
1638761400000|2021-12-06 03:30:00|7239|7238|7239.5|7238.5|7240.5|7239.5|7238.5|7237.5|118
1638761700000|2021-12-06 03:35:00|7240|7239|7239|7238|7240.5|7239.5|7237.5|7236.5|140
1638762000000|2021-12-06 03:40:00|7239.5|7238.5|7235.5|7234.5|7239.5|7238.5|7235.5|7234.5|207
1638762300000|2021-12-06 03:45:00|7236.5|7235.5|7232.5|7231.5|7238.5|7237.5|7232.5|7231.5|172
1638762600000|2021-12-06 03:50:00|7232|7231|7229.5|7228.5|7233.5|7232.5|7229.5|7228.5|158
1638762900000|2021-12-06 03:55:00|7230.5|7229.5|7225.5|7224.5|7232.5|7231.5|7225.5|7224.5|165
1638763200000|2021-12-06 04:00:00|7226|7225|7229.5|7228.5|7231.5|7230.5|7225.5|7224.5|266
1638763500000|2021-12-06 04:05:00|7230|7229|7236.5|7235.5|7236.5|7235.5|7230|7229|287
1638763800000|2021-12-06 04:10:00|7235.5|7234.5|7234.5|7233.5|7235.5|7234.5|7232.5|7231.5|212
1638764100000|2021-12-06 04:15:00|7235|7234|7240.5|7239.5|7242.5|7241.5|7234.5|7233.5|290
1638764400000|2021-12-06 04:20:00|7241|7240|7245.5|7244.5|7245.5|7244.5|7241|7240|216
1638764700000|2021-12-06 04:25:00|7246|7245|7248.5|7247.5|7249.5|7248.5|7245.5|7244.5|196
1638765000000|2021-12-06 04:30:00|7249|7248|7253.5|7252.5|7257.5|7256.5|7249|7248|608
1638765300000|2021-12-06 04:35:00|7252.5|7251.5|7253.5|7252.5|7256.5|7255.5|7252.5|7251.5|297
1638765600000|2021-12-06 04:40:00|7254|7253|7256.5|7255.5|7256.5|7255.5|7252.5|7251.5|437
1638765900000|2021-12-06 04:45:00|7257|7256|7260.5|7259.5|7261.5|7260.5|7254.5|7253.5|773
1638766200000|2021-12-06 04:50:00|7261|7260|7257.5|7256.5|7262.5|7261.5|7254.5|7253.5|622
1638766500000|2021-12-06 04:55:00|7257|7256|7255.5|7254.5|7260.5|7259.5|7253.5|7252.5|739
1638766800000|2021-12-06 05:00:00|7256|7254|7247|7245|7259|7257|7244.5|7242.5|897
1638767100000|2021-12-06 05:05:00|7246.5|7244.5|7249|7247|7251|7249|7243|7241|1712
1638767400000|2021-12-06 05:10:00|7248.5|7246.5|7250|7248|7251|7249|7247|7245|916
1638767700000|2021-12-06 05:15:00|7251|7249|7257|7255|7257|7255|7251|7249|356
1638768000000|2021-12-06 05:20:00|7256.5|7254.5|7258|7256|7259|7257|7256|7254|492
1638768300000|2021-12-06 05:25:00|7259|7257|7290.5|7288.5|7300.5|7298.5|7259|7257|2336
1638768600000|2021-12-06 05:30:00|7265.8|7261.8|7269.3|7265.3|7275.2|7271.2|7262.8|7258.8|0
1638768900000|2021-12-06 05:35:00|7268.9|7264.9|7273.3|7269.3|7275.3|7271.3|7268.7|7264.7|0
1638769200000|2021-12-06 05:40:00|7273.7|7269.7|7276.1|7272.1|7281.9|7277.9|7273.2|7269.2|0
1638769500000|2021-12-06 05:45:00|7276.2|7272.2|7277.5|7273.5|7279.7|7275.7|7272.8|7268.8|0
1638769800000|2021-12-06 05:50:00|7277.6|7273.6|7275.8|7271.8|7278|7274|7267.7|7263.7|0
1638770100000|2021-12-06 05:55:00|7275.6|7271.6|7273.6|7269.6|7275.9|7271.9|7272.8|7268.8|0
1638770400000|2021-12-06 06:00:00|7273.9|7269.9|7279.6|7275.6|7279.8|7275.8|7268|7264|0
1638770700000|2021-12-06 06:05:00|7279.8|7275.8|7279.6|7275.6|7282.5|7278.5|7279.2|7275.2|0
1638771000000|2021-12-06 06:10:00|7280|7276|7268.5|7265.5|7280.5|7277.5|7268|7265|537
1638771300000|2021-12-06 06:15:00|7268|7265|7268.5|7265.5|7271.5|7268.5|7266.5|7263.5|212
1638771600000|2021-12-06 06:20:00|7268|7265|7265.5|7262.5|7268.5|7265.5|7264.5|7261.5|47
1638771900000|2021-12-06 06:25:00|7267.5|7264.5|7264.5|7261.5|7267.5|7264.5|7262.5|7259.5|79
1638772200000|2021-12-06 06:30:00|7265|7262|7262.5|7259.5|7267.5|7264.5|7261.5|7258.5|81
1638772500000|2021-12-06 06:35:00|7263.5|7260.5|7264.5|7261.5|7264.5|7261.5|7262.5|7259.5|54
1638772800000|2021-12-06 06:40:00|7265|7262|7265|7262|7266|7263|7264.5|7261.5|30
1638773100000|2021-12-06 06:45:00|7265.5|7262.5|7266|7263|7267|7264|7265|7262|12
1638773400000|2021-12-06 06:50:00|7266.5|7263.5|7268.5|7265.5|7268.5|7265.5|7265.5|7262.5|15
1638773700000|2021-12-06 06:55:00|7269|7266|7267|7264|7269|7266|7267|7264|23
1638774000000|2021-12-06 07:00:00|7267.5|7264.5|7267.5|7264.5|7271|7268|7265.5|7262.5|51
1638774300000|2021-12-06 07:05:00|7268|7265|7275|7272|7275.5|7272.5|7268|7265|90
1638774600000|2021-12-06 07:10:00|7275.5|7272.5|7274|7271|7275.5|7272.5|7272.5|7269.5|22
1638774900000|2021-12-06 07:15:00|7274.5|7271.5|7275.5|7272.5|7276.5|7273.5|7274|7271|53
1638775200000|2021-12-06 07:20:00|7276|7273|7274.5|7271.5|7276.5|7273.5|7274|7271|56
1638775500000|2021-12-06 07:25:00|7274|7271|7270|7267|7274.5|7271.5|7267.5|7264.5|139
1638775800000|2021-12-06 07:30:00|7269.5|7266.5|7268|7265|7271.5|7268.5|7267.5|7264.5|97
1638776100000|2021-12-06 07:35:00|7268.5|7265.5|7270.5|7267.5|7271|7268|7267.5|7264.5|48
1638776400000|2021-12-06 07:40:00|7269.5|7266.5|7268.5|7265.5|7272.5|7269.5|7268.5|7265.5|53
1638776700000|2021-12-06 07:45:00|7268|7265|7269|7266|7270|7267|7266.5|7263.5|46
1638777000000|2021-12-06 07:50:00|7269.5|7266.5|7272.5|7269.5|7272.5|7269.5|7268|7265|26
1638777300000|2021-12-06 07:55:00|7272|7269|7268.5|7265.5|7272.5|7269.5|7268.5|7265.5|23
1638777600000|2021-12-06 08:00:00|7268|7265|7268.5|7265.5|7275.5|7272.5|7266.5|7263.5|154
1638777900000|2021-12-06 08:05:00|7268|7265|7265.5|7262.5|7270|7267|7264.5|7261.5|74
1638778200000|2021-12-06 08:10:00|7265|7262|7265.5|7262.5|7268.5|7265.5|7262.5|7259.5|77
1638778500000|2021-12-06 08:15:00|7265|7262|7263.5|7260.5|7267.5|7264.5|7263|7260|91
1638778800000|2021-12-06 08:20:00|7264|7261|7259.5|7256.5|7265.5|7262.5|7259.5|7256.5|106
1638779100000|2021-12-06 08:25:00|7260|7257|7263|7260|7263|7260|7256.5|7253.5|89
1638779400000|2021-12-06 08:30:00|7262.5|7259.5|7260|7257|7264|7261|7259|7256|83
1638779700000|2021-12-06 08:35:00|7259.5|7256.5|7265|7262|7267.5|7264.5|7259.5|7256.5|31
1638780000000|2021-12-06 08:40:00|7264.5|7261.5|7263.5|7260.5|7266|7263|7263.5|7260.5|72
1638780300000|2021-12-06 08:45:00|7264|7261|7262|7259|7266|7263|7260.5|7257.5|51
1638780600000|2021-12-06 08:50:00|7262.5|7259.5|7261.5|7258.5|7263.5|7260.5|7260.5|7257.5|19
1638780900000|2021-12-06 08:55:00|7262.5|7259.5|7262.5|7259.5|7262.5|7259.5|7259.5|7256.5|20
1638781200000|2021-12-06 09:00:00|7262|7259|7268.5|7265.5|7273.5|7270.5|7262|7259|87
1638781500000|2021-12-06 09:05:00|7269|7266|7266|7263|7270|7267|7264|7261|45
1638781800000|2021-12-06 09:10:00|7266.5|7263.5|7268|7265|7268|7265|7264|7261|43
1638782100000|2021-12-06 09:15:00|7267.5|7264.5|7265.5|7262.5|7269|7266|7265.5|7262.5|47
1638782400000|2021-12-06 09:20:00|7266|7263|7267|7264|7268.5|7265.5|7265.5|7262.5|31
1638782700000|2021-12-06 09:25:00|7266.5|7263.5|7271.5|7268.5|7272.5|7269.5|7266.5|7263.5|34
1638783000000|2021-12-06 09:30:00|7271|7268|7271|7268|7273.5|7270.5|7270.5|7267.5|50
1638783300000|2021-12-06 09:35:00|7271.5|7268.5|7265.5|7262.5|7273.5|7270.5|7265.5|7262.5|62
1638783600000|2021-12-06 09:40:00|7266|7263|7263.5|7260.5|7266|7263|7263.5|7260.5|22
1638783900000|2021-12-06 09:45:00|7263|7260|7261|7258|7264|7261|7258.5|7255.5|50
1638784200000|2021-12-06 09:50:00|7260.5|7257.5|7258.5|7255.5|7261.5|7258.5|7257.5|7254.5|29
1638784500000|2021-12-06 09:55:00|7259|7256|7251.5|7248.5|7259.5|7256.5|7248.5|7245.5|253
1638784800000|2021-12-06 10:00:00|7252|7249|7249|7246|7253.5|7250.5|7248.5|7245.5|44
1638785100000|2021-12-06 10:05:00|7249.5|7246.5|7251|7248|7252.5|7249.5|7247.5|7244.5|42
1638785400000|2021-12-06 10:10:00|7250.5|7247.5|7257.5|7254.5|7258|7255|7249.5|7246.5|38
1638785700000|2021-12-06 10:15:00|7258|7255|7258|7255|7258.5|7255.5|7254.5|7251.5|10
1638786000000|2021-12-06 10:20:00|7258.5|7255.5|7251.5|7248.5|7258.5|7255.5|7251|7248|40
1638786300000|2021-12-06 10:25:00|7251|7248|7244.5|7241.5|7251.5|7248.5|7242.5|7239.5|106
1638786600000|2021-12-06 10:30:00|7244|7241|7248|7245|7248.5|7245.5|7241.5|7238.5|43
1638786900000|2021-12-06 10:35:00|7247.5|7244.5|7249|7246|7250|7247|7246.5|7243.5|26
1638787200000|2021-12-06 10:40:00|7249.5|7246.5|7243.5|7240.5|7249.5|7246.5|7241.5|7238.5|51
1638787500000|2021-12-06 10:45:00|7244|7241|7245.5|7242.5|7249.5|7246.5|7243.5|7240.5|91
1638787800000|2021-12-06 10:50:00|7246|7243|7243.5|7240.5|7247.5|7244.5|7242.5|7239.5|87
1638788100000|2021-12-06 10:55:00|7243|7240|7244|7241|7245.5|7242.5|7241.5|7238.5|35
1638788400000|2021-12-06 11:00:00|7243.5|7240.5|7247.5|7244.5|7249.5|7246.5|7243.5|7240.5|57
1638788700000|2021-12-06 11:05:00|7247|7244|7250|7247|7250.5|7247.5|7245.5|7242.5|83
1638789000000|2021-12-06 11:10:00|7249.5|7246.5|7251.5|7248.5|7252.5|7249.5|7248.5|7245.5|48
1638789300000|2021-12-06 11:15:00|7252|7249|7256.5|7253.5|7256.5|7253.5|7252|7249|32
1638789600000|2021-12-06 11:20:00|7256|7253|7257.5|7254.5|7258.5|7255.5|7254.5|7251.5|71
1638789900000|2021-12-06 11:25:00|7257|7254|7259.5|7256.5|7259.5|7256.5|7255.5|7252.5|84
1638790200000|2021-12-06 11:30:00|7259|7256|7256.5|7253.5|7261|7258|7255.5|7252.5|54
1638790500000|2021-12-06 11:35:00|7256|7253|7258|7255|7258.5|7255.5|7256|7253|11
1638790800000|2021-12-06 11:40:00|7257.5|7254.5|7260.5|7257.5|7262|7259|7255.5|7252.5|46
1638791100000|2021-12-06 11:45:00|7261|7258|7261|7258|7262.5|7259.5|7259.5|7256.5|94
1638791400000|2021-12-06 11:50:00|7260.5|7257.5|7264|7261|7264|7261|7260.5|7257.5|22
1638791700000|2021-12-06 11:55:00|7263.5|7260.5|7267.5|7264.5|7268.5|7265.5|7263.5|7260.5|25
1638792000000|2021-12-06 12:00:00|7269|7266|7266.5|7263.5|7271|7268|7265.5|7262.5|37
1638792300000|2021-12-06 12:05:00|7266|7263|7266|7263|7268.5|7265.5|7264.5|7261.5|29
1638792600000|2021-12-06 12:10:00|7265.5|7262.5|7266.5|7263.5|7267|7264|7265|7262|16
1638792900000|2021-12-06 12:15:00|7266|7263|7262.5|7259.5|7266.5|7263.5|7262.5|7259.5|10
1638793200000|2021-12-06 12:20:00|7261.5|7258.5|7265.5|7262.5|7265.5|7262.5|7261|7258|31
1638793500000|2021-12-06 12:25:00|7266|7263|7262.5|7259.5|7266|7263|7262.5|7259.5|11
1638793800000|2021-12-06 12:30:00|7261.5|7258.5|7261|7258|7263|7260|7260.5|7257.5|26
1638794100000|2021-12-06 12:35:00|7261.5|7258.5|7262.5|7259.5|7263.5|7260.5|7261|7258|27
1638794400000|2021-12-06 12:40:00|7263|7260|7262|7259|7263.5|7260.5|7261.5|7258.5|18
1638794700000|2021-12-06 12:45:00|7261.5|7258.5|7263|7260|7263.5|7260.5|7261.5|7258.5|2
1638795000000|2021-12-06 12:50:00|7263.5|7260.5|7261.5|7258.5|7263.5|7260.5|7259.5|7256.5|36
1638795300000|2021-12-06 12:55:00|7262|7259|7263|7260|7263.5|7260.5|7261|7258|38
1638795600000|2021-12-06 13:00:00|7263.5|7260.5|7265|7262|7267.5|7264.5|7262.5|7259.5|78
1638795900000|2021-12-06 13:05:00|7264.5|7261.5|7267.5|7264.5|7268.5|7265.5|7264.5|7261.5|29
1638796200000|2021-12-06 13:10:00|7268|7265|7268.5|7265.5|7269.5|7266.5|7266|7263|29
1638796500000|2021-12-06 13:15:00|7269|7266|7272.5|7269.5|7273|7270|7268|7265|54
1638796800000|2021-12-06 13:20:00|7272|7269|7271|7268|7273.5|7270.5|7270.5|7267.5|71
1638797100000|2021-12-06 13:25:00|7271.5|7268.5|7270.5|7267.5|7273|7270|7270.5|7267.5|26
1638797400000|2021-12-06 13:30:00|7271|7268|7270.5|7267.5|7272|7269|7267.5|7264.5|39
1638797700000|2021-12-06 13:35:00|7270|7267|7275.5|7272.5|7276.5|7273.5|7268.5|7265.5|59
1638798000000|2021-12-06 13:40:00|7276|7273|7275.5|7272.5|7277|7274|7275.5|7272.5|46
1638798300000|2021-12-06 13:45:00|7276|7273|7270.5|7267.5|7276.5|7273.5|7270.5|7267.5|48
1638798600000|2021-12-06 13:50:00|7270|7267|7269.5|7266.5|7272.5|7269.5|7269.5|7266.5|17
1638798900000|2021-12-06 13:55:00|7270|7267|7275|7272|7275|7272|7269.5|7266.5|34
1638799200000|2021-12-06 14:00:00|7274.5|7271.5|7274|7271|7274.5|7271.5|7270|7267|39
1638799500000|2021-12-06 14:05:00|7273.5|7270.5|7275.5|7272.5|7275.5|7272.5|7272.5|7269.5|9
1638799800000|2021-12-06 14:10:00|7276|7273|7280|7277|7281|7278|7275.5|7272.5|98
1638800100000|2021-12-06 14:15:00|7280.5|7277.5|7282|7279|7282.5|7279.5|7279.5|7276.5|15
1638800400000|2021-12-06 14:20:00|7281.5|7278.5|7283.5|7280.5|7284.5|7281.5|7281.5|7278.5|95
1638800700000|2021-12-06 14:25:00|7283|7280|7282.5|7279.5|7283.5|7280.5|7280|7277|37
1638801000000|2021-12-06 14:30:00|7282|7279|7270.5|7267.5|7285.5|7282.5|7270.5|7267.5|118
1638801300000|2021-12-06 14:35:00|7270|7267|7266.5|7263.5|7271.5|7268.5|7261.5|7258.5|197
1638801600000|2021-12-06 14:40:00|7266|7263|7282.5|7279.5|7284|7281|7262.5|7259.5|107
1638801900000|2021-12-06 14:45:00|7282|7279|7283|7280|7289.5|7286.5|7278|7275|306
1638802200000|2021-12-06 14:50:00|7283.5|7280.5|7280.5|7277.5|7288.5|7285.5|7280|7277|135
1638802500000|2021-12-06 14:55:00|7281|7278|7290.5|7287.5|7291.5|7288.5|7276.5|7273.5|92
1638802800000|2021-12-06 15:00:00|7291.5|7288.5|7286|7283|7292.5|7289.5|7280.5|7277.5|127
1638803100000|2021-12-06 15:05:00|7286.5|7283.5|7292|7289|7293.5|7290.5|7281.5|7278.5|100
1638803400000|2021-12-06 15:10:00|7291.5|7288.5|7307.5|7304.5|7308.5|7305.5|7290.5|7287.5|179
1638803700000|2021-12-06 15:15:00|7308.5|7305.5|7304|7301|7310|7307|7303.5|7300.5|108
1638804000000|2021-12-06 15:20:00|7303.5|7300.5|7304.5|7301.5|7307.5|7304.5|7301.5|7298.5|75
1638804300000|2021-12-06 15:25:00|7304|7301|7307.5|7304.5|7311.5|7308.5|7301.5|7298.5|206
1638804600000|2021-12-06 15:30:00|7308|7305|7306.5|7303.5|7310.5|7307.5|7304.5|7301.5|90
1638804900000|2021-12-06 15:35:00|7306|7303|7307|7304|7309.5|7306.5|7301|7298|158
1638805200000|2021-12-06 15:40:00|7307.5|7304.5|7304|7301|7313.5|7310.5|7302|7299|164
1638805500000|2021-12-06 15:45:00|7304.5|7301.5|7308.5|7305.5|7309.5|7306.5|7303.5|7300.5|75
1638805800000|2021-12-06 15:50:00|7309|7306|7308.5|7305.5|7309.5|7306.5|7302.5|7299.5|35
1638806100000|2021-12-06 15:55:00|7309|7306|7316.5|7313.5|7317.5|7314.5|7309|7306|71
1638806400000|2021-12-06 16:00:00|7317|7314|7311|7308|7317.5|7314.5|7311|7308|34
1638806700000|2021-12-06 16:05:00|7311.5|7308.5|7308|7305|7314|7311|7307.5|7304.5|163
1638807000000|2021-12-06 16:10:00|7308.5|7305.5|7303|7300|7312.5|7309.5|7301.5|7298.5|57
1638807300000|2021-12-06 16:15:00|7302.5|7299.5|7310|7307|7310.5|7307.5|7300|7297|44
1638807600000|2021-12-06 16:20:00|7309.5|7306.5|7310.5|7307.5|7311.5|7308.5|7306.5|7303.5|64
1638807900000|2021-12-06 16:25:00|7311|7308|7310.5|7307.5|7313.5|7310.5|7309.5|7306.5|47
1638808200000|2021-12-06 16:30:00|7311|7308|7309.5|7306.5|7313.5|7310.5|7304|7301|80
1638808500000|2021-12-06 16:35:00|7309|7306|7308.5|7305.5|7310.5|7307.5|7306|7303|74
1638808800000|2021-12-06 16:40:00|7308|7305|7311.5|7308.5|7311.5|7308.5|7305.5|7302.5|36
1638809100000|2021-12-06 16:45:00|7311|7308|7300.5|7297.5|7311.5|7308.5|7299.5|7296.5|33
1638809400000|2021-12-06 16:50:00|7301|7298|7300|7297|7302|7299|7298|7295|30
1638809700000|2021-12-06 16:55:00|7300.5|7297.5|7300|7297|7301.5|7298.5|7297|7294|22
1638810000000|2021-12-06 17:00:00|7300.5|7297.5|7304|7301|7305.5|7302.5|7299.5|7296.5|19
1638810300000|2021-12-06 17:05:00|7303.5|7300.5|7303.5|7300.5|7305.5|7302.5|7301|7298|16
1638810600000|2021-12-06 17:10:00|7304|7301|7305|7302|7309.5|7306.5|7302.5|7299.5|34
1638810900000|2021-12-06 17:15:00|7304.5|7301.5|7309|7306|7310.5|7307.5|7303|7300|19
1638811200000|2021-12-06 17:20:00|7308.5|7305.5|7310|7307|7311.5|7308.5|7308.5|7305.5|26
1638811500000|2021-12-06 17:25:00|7310.5|7307.5|7311|7308|7313|7310|7310|7307|10
1638811800000|2021-12-06 17:30:00|7311.5|7308.5|7315.5|7312.5|7316.5|7313.5|7310.5|7307.5|66
1638812100000|2021-12-06 17:35:00|7316|7313|7311.5|7308.5|7317|7314|7310|7307|74
1638812400000|2021-12-06 17:40:00|7311|7308|7314|7311|7314.5|7311.5|7311|7308|95
1638812700000|2021-12-06 17:45:00|7314.5|7311.5|7320|7317|7320.5|7317.5|7314|7311|80
1638813000000|2021-12-06 17:50:00|7320.5|7317.5|7322.5|7319.5|7322.5|7319.5|7319.5|7316.5|115
1638813300000|2021-12-06 17:55:00|7322|7319|7324.5|7321.5|7325.5|7322.5|7320.5|7317.5|104
1638813600000|2021-12-06 18:00:00|7325.5|7322.5|7327.5|7324.5|7327.5|7324.5|7321.5|7318.5|99
1638813900000|2021-12-06 18:05:00|7327|7324|7322.5|7319.5|7327|7324|7321.5|7318.5|40
1638814200000|2021-12-06 18:10:00|7323.5|7320.5|7321.5|7318.5|7324.5|7321.5|7320.5|7317.5|71
1638814500000|2021-12-06 18:15:00|7321|7318|7324.5|7321.5|7325.5|7322.5|7321|7318|44
1638814800000|2021-12-06 18:20:00|7324|7321|7322.5|7319.5|7324|7321|7319.5|7316.5|31
1638815100000|2021-12-06 18:25:00|7323|7320|7327|7324|7330.5|7327.5|7323|7320|49
1638815400000|2021-12-06 18:30:00|7327.5|7324.5|7326.5|7323.5|7328.5|7325.5|7325.5|7322.5|34
1638815700000|2021-12-06 18:35:00|7326|7323|7325|7322|7327.5|7324.5|7324.5|7321.5|55
1638816000000|2021-12-06 18:40:00|7325.5|7322.5|7325.5|7322.5|7327.5|7324.5|7324.5|7321.5|54
1638816300000|2021-12-06 18:45:00|7325|7322|7324.5|7321.5|7326.5|7323.5|7324|7321|47
1638816600000|2021-12-06 18:50:00|7324|7321|7324.5|7321.5|7325.5|7322.5|7322.5|7319.5|63
1638816900000|2021-12-06 18:55:00|7324|7321|7323.5|7320.5|7326.5|7323.5|7321.5|7318.5|35
1638817200000|2021-12-06 19:00:00|7323|7320|7323.5|7320.5|7326.5|7323.5|7323|7320|31
1638817500000|2021-12-06 19:05:00|7323|7320|7320|7317|7323.5|7320.5|7319.5|7316.5|28
1638817800000|2021-12-06 19:10:00|7320.5|7317.5|7322.5|7319.5|7323.5|7320.5|7320.5|7317.5|42
1638818100000|2021-12-06 19:15:00|7322|7319|7322.5|7319.5|7324|7321|7321.5|7318.5|15
1638818400000|2021-12-06 19:20:00|7322|7319|7323.5|7320.5|7324.5|7321.5|7321.5|7318.5|22
1638818700000|2021-12-06 19:25:00|7323|7320|7323|7320|7324.5|7321.5|7321|7318|22
1638819000000|2021-12-06 19:30:00|7322.5|7319.5|7324|7321|7324.5|7321.5|7322.5|7319.5|9
1638819300000|2021-12-06 19:35:00|7323.5|7320.5|7323.5|7320.5|7325.5|7322.5|7321.5|7318.5|87
1638819600000|2021-12-06 19:40:00|7324|7321|7318.5|7315.5|7324.5|7321.5|7317.5|7314.5|81
1638819900000|2021-12-06 19:45:00|7319|7316|7317|7314|7321|7318|7316.5|7313.5|27
1638820200000|2021-12-06 19:50:00|7316.5|7313.5|7317|7314|7318|7315|7314|7311|31
1638820500000|2021-12-06 19:55:00|7316.5|7313.5|7313.5|7310.5|7318.5|7315.5|7312|7309|35
1638820800000|2021-12-06 20:00:00|7314|7311|7309.5|7306.5|7316.5|7313.5|7309.5|7306.5|54
1638821100000|2021-12-06 20:05:00|7310|7307|7312.5|7309.5|7313.5|7310.5|7309.5|7306.5|30
1638821400000|2021-12-06 20:10:00|7312|7309|7314.5|7311.5|7315|7312|7311|7308|28
1638821700000|2021-12-06 20:15:00|7315|7312|7317|7314|7318.5|7315.5|7314.5|7311.5|41
1638822000000|2021-12-06 20:20:00|7316.5|7313.5|7314.5|7311.5|7317.5|7314.5|7314|7311|29
1638822300000|2021-12-06 20:25:00|7314|7311|7313|7310|7314.5|7311.5|7309|7306|179
1638822600000|2021-12-06 20:30:00|7312.5|7309.5|7312|7309|7314.5|7311.5|7307|7304|44
1638822900000|2021-12-06 20:35:00|7312.5|7309.5|7312|7309|7312.5|7309.5|7308.5|7305.5|26
1638823200000|2021-12-06 20:40:00|7311.5|7308.5|7317|7314|7317.5|7314.5|7309.5|7306.5|53
1638823500000|2021-12-06 20:45:00|7316.5|7313.5|7314.5|7311.5|7316.5|7313.5|7309|7306|40
1638823800000|2021-12-06 20:50:00|7314|7311|7320.5|7317.5|7321.5|7318.5|7312.5|7309.5|90
1638824100000|2021-12-06 20:55:00|7320|7317|7314|7311|7320|7317|7308|7305|190
1638824400000|2021-12-06 21:00:00|7315|7310.2|7311.9|7307.9|7315|7310.2|7309.3|7305.3|0
1638824700000|2021-12-06 21:05:00|7312.3|7308.3|7314.2|7310.2|7315.9|7311.9|7310.2|7306.2|0
1638825000000|2021-12-06 21:10:00|7314.6|7310.6|7312.4|7308.4|7315.1|7311.1|7312|7308|0
1638825300000|2021-12-06 21:15:00|7312.8|7308.8|7316.1|7312.1|7316.1|7312.1|7312.8|7308.8|0
1638825600000|2021-12-06 21:20:00|7315.9|7311.9|7314.1|7310.1|7318.1|7314.1|7314.1|7310.1|0
1638825900000|2021-12-06 21:25:00|7313.7|7309.7|7317.7|7313.7|7317.7|7313.7|7312.9|7308.9|0
1638826200000|2021-12-06 21:30:00|7317.3|7313.3|7317.5|7313.5|7319.3|7315.3|7316.9|7312.9|0
1638826500000|2021-12-06 21:35:00|7317.1|7313.1|7316.5|7312.5|7317.9|7313.9|7316.1|7312.1|0
1638826800000|2021-12-06 21:40:00|7316.1|7312.1|7317|7313|7318.9|7314.9|7316.1|7312.1|0
1638827100000|2021-12-06 21:45:00|7317.4|7313.4|7317.8|7313.8|7318.6|7314.6|7316.9|7312.9|0
1638827400000|2021-12-06 21:50:00|7317.4|7313.4|7317.4|7313.4|7318.2|7314.2|7317.4|7313.4|0
1638827700000|2021-12-06 21:55:00|7317.5|7313.5|7319.2|7315.2|7319.5|7315.5|7317.4|7313.4|0
1638828000000|2021-12-06 22:00:00|7318.8|7314.8|7318.4|7314.4|7318.8|7314.8|7318|7314|0
1638828300000|2021-12-06 22:05:00|7318.2|7314.2|7318.5|7314.5|7318.6|7314.6|7318.2|7314.2|0
1638828600000|2021-12-06 22:10:00|7318.4|7314.4|7318.4|7314.4|7318.7|7314.7|7318.4|7314.4|0
1638828900000|2021-12-06 22:15:00|7318.5|7314.5|7318.4|7314.4|7318.5|7314.5|7318.3|7314.3|0
1638829200000|2021-12-06 22:20:00|7318.3|7314.3|7317.6|7313.6|7318.6|7314.6|7317.6|7313.6|0
1638829500000|2021-12-06 22:25:00|7317.5|7313.5|7317.8|7313.8|7317.8|7313.8|7317.1|7313.1|0
1638829800000|2021-12-06 22:30:00|7317.1|7313.1|7318|7314|7318|7314|7317|7313|0
1638830100000|2021-12-06 22:35:00|7317.8|7313.8|7318|7314|7318.1|7314.1|7317.3|7313.3|0
1638830400000|2021-12-06 22:40:00|7318.1|7314.1|7317.5|7313.5|7318.1|7314.1|7317.3|7313.3|0
1638830700000|2021-12-06 22:45:00|7317.8|7313.8|7306.5|7302.5|7317.8|7313.8|7306.5|7302.5|0
1638831000000|2021-12-06 22:50:00|7300.5|7298.5|7309|7307|7314|7312|7298|7296|431
1638831300000|2021-12-06 22:55:00|7308.5|7306.5|7310|7308|7312|7310|7308|7306|102
1638831600000|2021-12-06 23:00:00|7311|7309|7309|7308|7315.5|7314.5|7307.5|7306.5|280
1638831900000|2021-12-06 23:05:00|7311|7310|7314.5|7313.5|7317.5|7316.5|7308|7307|352
1638832200000|2021-12-06 23:10:00|7314|7313|7305.5|7304.5|7314|7313|7305.5|7304.5|265
1638832500000|2021-12-06 23:15:00|7306|7305|7299.5|7298.5|7307.5|7306.5|7298.5|7297.5|256
1638832800000|2021-12-06 23:20:00|7299|7298|7296.5|7295.5|7307.5|7306.5|7296.5|7295.5|275
1638833100000|2021-12-06 23:25:00|7297|7296|7299.5|7298.5|7303.5|7302.5|7293.5|7292.5|383
1638833400000|2021-12-06 23:30:00|7300|7299|7296.5|7295.5|7302.5|7301.5|7296|7295|229
1638833700000|2021-12-06 23:35:00|7297|7296|7292.5|7291.5|7298.5|7297.5|7291.5|7290.5|263
1638834000000|2021-12-06 23:40:00|7293|7292|7297.5|7296.5|7298.5|7297.5|7293|7292|200
1638834300000|2021-12-06 23:45:00|7298|7297|7294.5|7293.5|7300|7299|7294.5|7293.5|224
1638834600000|2021-12-06 23:50:00|7295|7294|7288.5|7287.5|7297.5|7296.5|7288.5|7287.5|248
1638834900000|2021-12-06 23:55:00|7289|7288|7292.5|7291.5|7292.5|7291.5|7284.5|7283.5|299
1638835200000|2021-12-07 00:00:00|7292|7291|7279.5|7278.5|7292.5|7291.5|7276.5|7275.5|542
1638835500000|2021-12-07 00:05:00|7279|7278|7284|7283|7287.5|7286.5|7277.5|7276.5|231
1638835800000|2021-12-07 00:10:00|7283.5|7282.5|7280|7279|7287.5|7286.5|7278.5|7277.5|223
1638836100000|2021-12-07 00:15:00|7279.5|7278.5|7277.5|7276.5|7279.5|7278.5|7270.5|7269.5|266
1638836400000|2021-12-07 00:20:00|7277|7276|7280.5|7279.5|7283.5|7282.5|7276.5|7275.5|194
1638836700000|2021-12-07 00:25:00|7281|7280|7279|7278|7282.5|7281.5|7278.5|7277.5|175
1638837000000|2021-12-07 00:30:00|7278.5|7277.5|7277|7276|7278.5|7277.5|7272.5|7271.5|210
1638837300000|2021-12-07 00:35:00|7277.5|7276.5|7275|7274|7280.5|7279.5|7270.5|7269.5|183
1638837600000|2021-12-07 00:40:00|7274.5|7273.5|7275.5|7274.5|7279.5|7278.5|7272.5|7271.5|170
1638837900000|2021-12-07 00:45:00|7275|7274|7273.5|7272.5|7277.5|7276.5|7272.5|7271.5|154
1638838200000|2021-12-07 00:50:00|7274|7273|7278.5|7277.5|7282.5|7281.5|7273.5|7272.5|175
1638838500000|2021-12-07 00:55:00|7279|7278|7279.5|7278.5|7284.5|7283.5|7277.5|7276.5|160
1638838800000|2021-12-07 01:00:00|7278.5|7277.5|7289.5|7288.5|7292.5|7291.5|7278.5|7277.5|333
1638839100000|2021-12-07 01:05:00|7290|7289|7288|7287|7292.5|7291.5|7285|7284|203
1638839400000|2021-12-07 01:10:00|7288.5|7287.5|7295.5|7294.5|7296|7295|7286.5|7285.5|298
1638839700000|2021-12-07 01:15:00|7296|7295|7293|7292|7296.5|7295.5|7291.5|7290.5|164
1638840000000|2021-12-07 01:20:00|7292.5|7291.5|7293.5|7292.5|7297.5|7296.5|7292.5|7291.5|188
1638840300000|2021-12-07 01:25:00|7293|7292|7285.5|7284.5|7293.5|7292.5|7285.5|7284.5|110
1638840600000|2021-12-07 01:30:00|7286|7285|7284.5|7283.5|7287.5|7286.5|7278.5|7277.5|236
1638840900000|2021-12-07 01:35:00|7283.5|7282.5|7292.5|7291.5|7294.5|7293.5|7283.5|7282.5|237
1638841200000|2021-12-07 01:40:00|7293|7292|7291|7290|7294.5|7293.5|7290.5|7289.5|236
1638841500000|2021-12-07 01:45:00|7291.5|7290.5|7293.5|7292.5|7295.5|7294.5|7290.5|7289.5|156
1638841800000|2021-12-07 01:50:00|7294|7293|7299|7298|7299.5|7298.5|7290.5|7289.5|262
1638842100000|2021-12-07 01:55:00|7298.5|7297.5|7294.5|7293.5|7301.5|7300.5|7292.5|7291.5|209
1638842400000|2021-12-07 02:00:00|7294|7293|7289.5|7288.5|7299|7298|7289.5|7288.5|191
1638842700000|2021-12-07 02:05:00|7289|7288|7291.5|7290.5|7293|7292|7287|7286|183
1638843000000|2021-12-07 02:10:00|7292|7291|7286.5|7285.5|7292.5|7291.5|7285|7284|227
1638843300000|2021-12-07 02:15:00|7286|7285|7292.5|7291.5|7293.5|7292.5|7284.5|7283.5|122
1638843600000|2021-12-07 02:20:00|7292|7291|7291.5|7290.5|7293.5|7292.5|7288.5|7287.5|158
1638843900000|2021-12-07 02:25:00|7290.5|7289.5|7289.5|7288.5|7292.5|7291.5|7288.5|7287.5|174
1638844200000|2021-12-07 02:30:00|7288.5|7287.5|7280.5|7279.5|7288.5|7287.5|7279.5|7278.5|206
1638844500000|2021-12-07 02:35:00|7281.5|7280.5|7282.5|7281.5|7285.5|7284.5|7280.5|7279.5|208
1638844800000|2021-12-07 02:40:00|7282|7281|7281|7280|7284.5|7283.5|7280.5|7279.5|121
1638845100000|2021-12-07 02:45:00|7281.5|7280.5|7279.5|7278.5|7283.5|7282.5|7278.5|7277.5|123
1638845400000|2021-12-07 02:50:00|7280|7279|7276.5|7275.5|7280|7279|7276.5|7275.5|232
1638845700000|2021-12-07 02:55:00|7276|7275|7273.5|7272.5|7276.5|7275.5|7272.5|7271.5|159
1638846000000|2021-12-07 03:00:00|7274|7273|7273.5|7272.5|7276.5|7275.5|7272|7271|191
1638846300000|2021-12-07 03:05:00|7274|7273|7275|7274|7277.5|7276.5|7273.5|7272.5|213
1638846600000|2021-12-07 03:10:00|7275.5|7274.5|7272.5|7271.5|7275.5|7274.5|7272|7271|280
1638846900000|2021-12-07 03:15:00|7273.5|7272.5|7278.5|7277.5|7279.5|7278.5|7273|7272|167
1638847200000|2021-12-07 03:20:00|7279|7278|7282.5|7281.5|7284|7283|7277.5|7276.5|187
1638847500000|2021-12-07 03:25:00|7282|7281|7280|7279|7284.5|7283.5|7279.5|7278.5|133
1638847800000|2021-12-07 03:30:00|7280.5|7279.5|7285.5|7284.5|7288.5|7287.5|7280|7279|393
1638848100000|2021-12-07 03:35:00|7285|7284|7292|7291|7292|7291|7284.5|7283.5|286
1638848400000|2021-12-07 03:40:00|7291.5|7290.5|7293.5|7292.5|7294.5|7293.5|7291|7290|355
1638848700000|2021-12-07 03:45:00|7292.5|7291.5|7292.5|7291.5|7296|7295|7290|7289|390
1638849000000|2021-12-07 03:50:00|7292|7291|7286.5|7285.5|7292.5|7291.5|7285.5|7284.5|215
1638849300000|2021-12-07 03:55:00|7287|7286|7291.5|7290.5|7292.5|7291.5|7286.5|7285.5|204
1638849600000|2021-12-07 04:00:00|7291|7290|7297.5|7296.5|7297.5|7296.5|7290.5|7289.5|194
1638849900000|2021-12-07 04:05:00|7298|7297|7303.5|7302.5|7305.5|7304.5|7297.5|7296.5|311
1638850200000|2021-12-07 04:10:00|7304|7303|7314.5|7313.5|7315.5|7314.5|7303.5|7302.5|519
1638850500000|2021-12-07 04:15:00|7314|7313|7314.5|7313.5|7314.5|7313.5|7310.5|7309.5|435
1638850800000|2021-12-07 04:20:00|7315|7314|7322.5|7321.5|7323.5|7322.5|7314.5|7313.5|531
1638851100000|2021-12-07 04:25:00|7323|7322|7322.5|7321.5|7323.5|7322.5|7317|7316|378
1638851400000|2021-12-07 04:30:00|7323.5|7322.5|7329.5|7328.5|7329.5|7328.5|7323.5|7322.5|619
1638851700000|2021-12-07 04:35:00|7330|7329|7322.5|7321.5|7331|7330|7322.5|7321.5|504
1638852000000|2021-12-07 04:40:00|7322|7321|7327.5|7326.5|7329.5|7328.5|7320.5|7319.5|377
1638852300000|2021-12-07 04:45:00|7327|7326|7323.5|7322.5|7330.5|7329.5|7323.5|7322.5|374
1638852600000|2021-12-07 04:50:00|7324|7323|7324.5|7323.5|7324.5|7323.5|7319.5|7318.5|567
1638852900000|2021-12-07 04:55:00|7323.5|7322.5|7322.5|7321.5|7324.5|7323.5|7319.5|7318.5|584
1638853200000|2021-12-07 05:00:00|7323|7321|7309|7307|7324|7322|7309|7307|1148
1638853500000|2021-12-07 05:05:00|7308|7306|7318|7316|7318|7316|7307|7305|1388
1638853800000|2021-12-07 05:10:00|7317|7315|7315|7313|7318|7316|7313.5|7311.5|1236
1638854100000|2021-12-07 05:15:00|7315.5|7313.5|7319|7317|7322.5|7320.5|7315|7313|494
1638854400000|2021-12-07 05:20:00|7319.5|7317.5|7323|7321|7323|7321|7318|7316|425
1638854700000|2021-12-07 05:25:00|7323.5|7321.5|7332|7330|7333|7331|7323|7321|1117
1638855000000|2021-12-07 05:30:00|7333.9|7329.9|7327.2|7323.2|7334.2|7330.2|7327.1|7323.1|0
1638855300000|2021-12-07 05:35:00|7327.5|7323.5|7331.4|7327.4|7334.4|7330.4|7327.2|7323.2|0
1638855600000|2021-12-07 05:40:00|7330.6|7326.6|7333.9|7329.9|7333.9|7329.9|7330.1|7326.1|0
1638855900000|2021-12-07 05:45:00|7333.7|7329.7|7333.8|7329.8|7334.7|7330.7|7330.3|7326.3|0
1638856200000|2021-12-07 05:50:00|7334|7330|7335.9|7331.9|7336.3|7332.3|7333|7329|0
1638856500000|2021-12-07 05:55:00|7336.1|7332.1|7336.8|7332.8|7337.6|7333.6|7334.6|7330.6|0
1638856800000|2021-12-07 06:00:00|7336.4|7332.4|7333.6|7329.6|7337.3|7333.3|7329.8|7325.8|0
1638857100000|2021-12-07 06:05:00|7333.4|7329.4|7334.2|7330.2|7336.1|7332.1|7333.2|7329.2|0
1638857400000|2021-12-07 06:10:00|7334.3|7330.3|7331|7328|7335|7332|7330.5|7327.5|170
1638857700000|2021-12-07 06:15:00|7330.5|7327.5|7331|7328|7332.5|7329.5|7329.5|7326.5|104
1638858000000|2021-12-07 06:20:00|7330.5|7327.5|7329.5|7326.5|7331.5|7328.5|7328.5|7325.5|38
1638858300000|2021-12-07 06:25:00|7330|7327|7326.5|7323.5|7330.5|7327.5|7326.5|7323.5|79
1638858600000|2021-12-07 06:30:00|7327|7324|7328|7325|7330.5|7327.5|7327|7324|71
1638858900000|2021-12-07 06:35:00|7329|7326|7329|7326|7330.5|7327.5|7328|7325|30
1638859200000|2021-12-07 06:40:00|7329.5|7326.5|7331.5|7328.5|7332|7329|7329|7326|37
1638859500000|2021-12-07 06:45:00|7332|7329|7333.5|7330.5|7333.5|7330.5|7331|7328|40
1638859800000|2021-12-07 06:50:00|7333|7330|7331.5|7328.5|7335.5|7332.5|7330.5|7327.5|111
1638860100000|2021-12-07 06:55:00|7331|7328|7330.5|7327.5|7331.5|7328.5|7327.5|7324.5|94
1638860400000|2021-12-07 07:00:00|7330|7327|7335.5|7332.5|7336.5|7333.5|7329.5|7326.5|172
1638860700000|2021-12-07 07:05:00|7335|7332|7336|7333|7339.5|7336.5|7334.5|7331.5|95
1638861000000|2021-12-07 07:10:00|7335.5|7332.5|7333|7330|7336.5|7333.5|7331.5|7328.5|56
1638861300000|2021-12-07 07:15:00|7333.5|7330.5|7334.5|7331.5|7337|7334|7332.5|7329.5|94
1638861600000|2021-12-07 07:20:00|7335|7332|7332.5|7329.5|7335.5|7332.5|7331.5|7328.5|40
1638861900000|2021-12-07 07:25:00|7333|7330|7329.5|7326.5|7334.5|7331.5|7329.5|7326.5|71
1638862200000|2021-12-07 07:30:00|7329|7326|7327.5|7324.5|7330.5|7327.5|7327|7324|121
1638862500000|2021-12-07 07:35:00|7328|7325|7330|7327|7331.5|7328.5|7328|7325|57
1638862800000|2021-12-07 07:40:00|7330.5|7327.5|7329|7326|7330.5|7327.5|7328.5|7325.5|19
1638863100000|2021-12-07 07:45:00|7329.5|7326.5|7332|7329|7333|7330|7329.5|7326.5|45
1638863400000|2021-12-07 07:50:00|7332.5|7329.5|7333.5|7330.5|7333.5|7330.5|7330|7327|109
1638863700000|2021-12-07 07:55:00|7334|7331|7337.5|7334.5|7338.5|7335.5|7333.5|7330.5|119
1638864000000|2021-12-07 08:00:00|7337|7334|7343|7340|7344|7341|7333.5|7330.5|203
1638864300000|2021-12-07 08:05:00|7342.5|7339.5|7345.5|7342.5|7347|7344|7338.5|7335.5|127
1638864600000|2021-12-07 08:10:00|7345|7342|7344.5|7341.5|7346.5|7343.5|7344|7341|77
1638864900000|2021-12-07 08:15:00|7345|7342|7345|7342|7346.5|7343.5|7339.5|7336.5|88
1638865200000|2021-12-07 08:20:00|7344.5|7341.5|7344|7341|7345.5|7342.5|7343|7340|54
1638865500000|2021-12-07 08:25:00|7343.5|7340.5|7346|7343|7346.5|7343.5|7342.5|7339.5|35
1638865800000|2021-12-07 08:30:00|7345.5|7342.5|7347.5|7344.5|7347.5|7344.5|7344.5|7341.5|166
1638866100000|2021-12-07 08:35:00|7347|7344|7346.5|7343.5|7347.5|7344.5|7344.5|7341.5|115
1638866400000|2021-12-07 08:40:00|7346|7343|7350.5|7347.5|7350.5|7347.5|7345.5|7342.5|75
1638866700000|2021-12-07 08:45:00|7351|7348|7353|7350|7354.5|7351.5|7351|7348|114
1638867000000|2021-12-07 08:50:00|7353.5|7350.5|7354.5|7351.5|7354.5|7351.5|7351|7348|63
1638867300000|2021-12-07 08:55:00|7354|7351|7353.5|7350.5|7355.5|7352.5|7353.5|7350.5|38
1638867600000|2021-12-07 09:00:00|7354|7351|7355.5|7352.5|7357|7354|7352.5|7349.5|86
1638867900000|2021-12-07 09:05:00|7356|7353|7357.5|7354.5|7358.5|7355.5|7355.5|7352.5|32
1638868200000|2021-12-07 09:10:00|7358|7355|7359.5|7356.5|7360.5|7357.5|7357.5|7354.5|78
1638868500000|2021-12-07 09:15:00|7360.5|7357.5|7361.5|7358.5|7361.5|7358.5|7359|7356|106
1638868800000|2021-12-07 09:20:00|7361|7358|7363.5|7360.5|7364.5|7361.5|7360.5|7357.5|99
1638869100000|2021-12-07 09:25:00|7363|7360|7360.5|7357.5|7363.5|7360.5|7359.5|7356.5|56
1638869400000|2021-12-07 09:30:00|7360|7357|7357.5|7354.5|7362.5|7359.5|7357.5|7354.5|85
1638869700000|2021-12-07 09:35:00|7358|7355|7357.5|7354.5|7359.5|7356.5|7356.5|7353.5|71
1638870000000|2021-12-07 09:40:00|7357|7354|7360.5|7357.5|7360.5|7357.5|7356.5|7353.5|63
1638870300000|2021-12-07 09:45:00|7361|7358|7360|7357|7361|7358|7356.5|7353.5|81
1638870600000|2021-12-07 09:50:00|7360.5|7357.5|7360.5|7357.5|7362.5|7359.5|7359.5|7356.5|72
1638870900000|2021-12-07 09:55:00|7361|7358|7359.5|7356.5|7361.5|7358.5|7359|7356|33
1638871200000|2021-12-07 10:00:00|7359|7356|7361|7358|7362.5|7359.5|7358.5|7355.5|62
1638871500000|2021-12-07 10:05:00|7361.5|7358.5|7361.5|7358.5|7362|7359|7359.5|7356.5|50
1638871800000|2021-12-07 10:10:00|7360.5|7357.5|7364.5|7361.5|7365|7362|7360.5|7357.5|45
1638872100000|2021-12-07 10:15:00|7365|7362|7366.5|7363.5|7366.5|7363.5|7363.5|7360.5|33
1638872400000|2021-12-07 10:20:00|7365.5|7362.5|7362.5|7359.5|7366.5|7363.5|7361.5|7358.5|59
1638872700000|2021-12-07 10:25:00|7363.5|7360.5|7365.5|7362.5|7366|7363|7363.5|7360.5|35
1638873000000|2021-12-07 10:30:00|7365|7362|7364.5|7361.5|7365.5|7362.5|7363.5|7360.5|23
1638873300000|2021-12-07 10:35:00|7365|7362|7366|7363|7366.5|7363.5|7363.5|7360.5|39
1638873600000|2021-12-07 10:40:00|7365.5|7362.5|7365.5|7362.5|7366.5|7363.5|7364.5|7361.5|24
1638873900000|2021-12-07 10:45:00|7366.5|7363.5|7365.5|7362.5|7366.5|7363.5|7364.5|7361.5|36
1638874200000|2021-12-07 10:50:00|7367|7364|7366|7363|7371.5|7368.5|7364|7361|414
1638874500000|2021-12-07 10:55:00|7366.5|7363.5|7368|7365|7368.5|7365.5|7364.5|7361.5|50
1638874800000|2021-12-07 11:00:00|7367.5|7364.5|7363.5|7360.5|7368.5|7365.5|7363|7360|51
1638875100000|2021-12-07 11:05:00|7363|7360|7363|7360|7364|7361|7362.5|7359.5|25
1638875400000|2021-12-07 11:10:00|7363.5|7360.5|7361|7358|7364.5|7361.5|7360.5|7357.5|45
1638875700000|2021-12-07 11:15:00|7361.5|7358.5|7362|7359|7362.5|7359.5|7361|7358|8
1638876000000|2021-12-07 11:20:00|7359|7356|7356.5|7353.5|7359.5|7356.5|7356.5|7353.5|57
1638876300000|2021-12-07 11:25:00|7356|7353|7354|7351|7356.5|7353.5|7353.5|7350.5|85
1638876600000|2021-12-07 11:30:00|7353.5|7350.5|7355.5|7352.5|7357.5|7354.5|7353.5|7350.5|41
1638876900000|2021-12-07 11:35:00|7355|7352|7355.5|7352.5|7355.5|7352.5|7354.5|7351.5|27
1638877200000|2021-12-07 11:40:00|7356|7353|7355.5|7352.5|7357.5|7354.5|7355|7352|48
1638877500000|2021-12-07 11:45:00|7356|7353|7353.5|7350.5|7356.5|7353.5|7353.5|7350.5|70
1638877800000|2021-12-07 11:50:00|7353|7350|7352.5|7349.5|7353.5|7350.5|7350.5|7347.5|95
1638878100000|2021-12-07 11:55:00|7353|7350|7349.5|7346.5|7354.5|7351.5|7349.5|7346.5|55
1638878400000|2021-12-07 12:00:00|7348.5|7345.5|7345.5|7342.5|7351.5|7348.5|7345.5|7342.5|87
1638878700000|2021-12-07 12:05:00|7346|7343|7347.5|7344.5|7348|7345|7342|7339|75
1638879000000|2021-12-07 12:10:00|7347|7344|7343|7340|7348.5|7345.5|7342.5|7339.5|37
1638879300000|2021-12-07 12:15:00|7343.5|7340.5|7343.5|7340.5|7344.5|7341.5|7342.5|7339.5|27
1638879600000|2021-12-07 12:20:00|7344|7341|7344.5|7341.5|7346.5|7343.5|7343.5|7340.5|11
1638879900000|2021-12-07 12:25:00|7344|7341|7345.5|7342.5|7345.5|7342.5|7343.5|7340.5|18
1638880200000|2021-12-07 12:30:00|7345|7342|7345.5|7342.5|7345.5|7342.5|7342.5|7339.5|51
1638880500000|2021-12-07 12:35:00|7345|7342|7346.5|7343.5|7347.5|7344.5|7344.5|7341.5|16
1638880800000|2021-12-07 12:40:00|7346|7343|7347.5|7344.5|7348|7345|7345.5|7342.5|7
1638881100000|2021-12-07 12:45:00|7348|7345|7347.5|7344.5|7348.5|7345.5|7346.5|7343.5|12
1638881400000|2021-12-07 12:50:00|7348|7345|7348.5|7345.5|7348.5|7345.5|7346.5|7343.5|12
1638881700000|2021-12-07 12:55:00|7347.5|7344.5|7346.5|7343.5|7347.5|7344.5|7346.5|7343.5|17
1638882000000|2021-12-07 13:00:00|7347|7344|7345.5|7342.5|7348.5|7345.5|7344.5|7341.5|29
1638882300000|2021-12-07 13:05:00|7346.5|7343.5|7346.5|7343.5|7347.5|7344.5|7346|7343|37
1638882600000|2021-12-07 13:10:00|7347|7344|7348.5|7345.5|7348.5|7345.5|7346.5|7343.5|43
1638882900000|2021-12-07 13:15:00|7347.5|7344.5|7348.5|7345.5|7348.5|7345.5|7347.5|7344.5|41
1638883200000|2021-12-07 13:20:00|7348|7345|7346.5|7343.5|7348.5|7345.5|7344.5|7341.5|100
1638883500000|2021-12-07 13:25:00|7347|7344|7346.5|7343.5|7348|7345|7345.5|7342.5|90
1638883800000|2021-12-07 13:30:00|7346|7343|7345|7342|7346.5|7343.5|7343.5|7340.5|123
1638884100000|2021-12-07 13:35:00|7344.5|7341.5|7347.5|7344.5|7348.5|7345.5|7343.5|7340.5|82
1638884400000|2021-12-07 13:40:00|7348|7345|7342.5|7339.5|7348.5|7345.5|7342.5|7339.5|64
1638884700000|2021-12-07 13:45:00|7342|7339|7342|7339|7345.5|7342.5|7341.5|7338.5|68
1638885000000|2021-12-07 13:50:00|7341.5|7338.5|7339.5|7336.5|7343.5|7340.5|7339.5|7336.5|28
1638885300000|2021-12-07 13:55:00|7340|7337|7336.5|7333.5|7340.5|7337.5|7336.5|7333.5|77
1638885600000|2021-12-07 14:00:00|7337.5|7334.5|7339.5|7336.5|7339.5|7336.5|7336.5|7333.5|38
1638885900000|2021-12-07 14:05:00|7340|7337|7341.5|7338.5|7341.5|7338.5|7339.5|7336.5|19
1638886200000|2021-12-07 14:10:00|7341|7338|7340|7337|7341|7338|7339.5|7336.5|36
1638886500000|2021-12-07 14:15:00|7339.5|7336.5|7338.5|7335.5|7340.5|7337.5|7338|7335|16
1638886800000|2021-12-07 14:20:00|7338|7335|7340|7337|7340.5|7337.5|7337.5|7334.5|26
1638887100000|2021-12-07 14:25:00|7340.5|7337.5|7341.5|7338.5|7344|7341|7340|7337|53
1638887400000|2021-12-07 14:30:00|7342.5|7339.5|7346.5|7343.5|7351.5|7348.5|7339|7336|183
1638887700000|2021-12-07 14:35:00|7347|7344|7351|7348|7356.5|7353.5|7346.5|7343.5|218
1638888000000|2021-12-07 14:40:00|7351.5|7348.5|7357.5|7354.5|7358.5|7355.5|7350.5|7347.5|212
1638888300000|2021-12-07 14:45:00|7358|7355|7358.5|7355.5|7358.5|7355.5|7354.5|7351.5|76
1638888600000|2021-12-07 14:50:00|7359|7356|7364|7361|7366.5|7363.5|7357.5|7354.5|165
1638888900000|2021-12-07 14:55:00|7364.5|7361.5|7369.5|7366.5|7369.5|7366.5|7363.5|7360.5|89
1638889200000|2021-12-07 15:00:00|7370|7367|7370.5|7367.5|7372.5|7369.5|7369|7366|128
1638889500000|2021-12-07 15:05:00|7371|7368|7373.5|7370.5|7373.5|7370.5|7369.5|7366.5|111
1638889800000|2021-12-07 15:10:00|7372.5|7369.5|7373.5|7370.5|7376.5|7373.5|7372.5|7369.5|130
1638890100000|2021-12-07 15:15:00|7374.5|7371.5|7373.5|7370.5|7376.5|7373.5|7373|7370|195
1638890400000|2021-12-07 15:20:00|7374|7371|7377|7374|7377.5|7374.5|7373|7370|133
1638890700000|2021-12-07 15:25:00|7377.5|7374.5|7370|7367|7378.5|7375.5|7370|7367|148
1638891000000|2021-12-07 15:30:00|7370.5|7367.5|7375.5|7372.5|7376|7373|7370.5|7367.5|102
1638891300000|2021-12-07 15:35:00|7374.5|7371.5|7375.5|7372.5|7377.5|7374.5|7374.5|7371.5|95
1638891600000|2021-12-07 15:40:00|7375|7372|7379.5|7376.5|7381.5|7378.5|7374.5|7371.5|136
1638891900000|2021-12-07 15:45:00|7378.5|7375.5|7382|7379|7382.5|7379.5|7378.5|7375.5|226
1638892200000|2021-12-07 15:50:00|7382.5|7379.5|7385.5|7382.5|7385.5|7382.5|7381.5|7378.5|172
1638892500000|2021-12-07 15:55:00|7386|7383|7389.5|7386.5|7389.5|7386.5|7384.5|7381.5|235
1638892800000|2021-12-07 16:00:00|7390|7387|7392.5|7389.5|7393.5|7390.5|7389.5|7386.5|325
1638893100000|2021-12-07 16:05:00|7392|7389|7393.5|7390.5|7394.5|7391.5|7391.5|7388.5|162
1638893400000|2021-12-07 16:10:00|7392.5|7389.5|7394.5|7391.5|7396|7393|7392.5|7389.5|208
1638893700000|2021-12-07 16:15:00|7395|7392|7396.5|7393.5|7398.5|7395.5|7393.5|7390.5|271
1638894000000|2021-12-07 16:20:00|7396|7393|7396.5|7393.5|7397.5|7394.5|7393.5|7390.5|223
1638894300000|2021-12-07 16:25:00|7397|7394|7399.5|7396.5|7399.5|7396.5|7396.5|7393.5|289
1638894600000|2021-12-07 16:30:00|7398|7395|7396|7393|7398.5|7395.5|7394|7391|196
1638894900000|2021-12-07 16:35:00|7396.5|7393.5|7398.5|7395.5|7400|7397|7396|7393|115
1638895200000|2021-12-07 16:40:00|7398|7395|7395|7392|7398.5|7395.5|7394.5|7391.5|36
1638895500000|2021-12-07 16:45:00|7395.5|7392.5|7392.5|7389.5|7395.5|7392.5|7392.5|7389.5|18
1638895800000|2021-12-07 16:50:00|7393|7390|7393|7390|7394.5|7391.5|7391|7388|90
1638896100000|2021-12-07 16:55:00|7393.5|7390.5|7394|7391|7395.5|7392.5|7392.5|7389.5|94
1638896400000|2021-12-07 17:00:00|7393.5|7390.5|7391.5|7388.5|7394.5|7391.5|7390.5|7387.5|72
1638896700000|2021-12-07 17:05:00|7392|7389|7392.5|7389.5|7394|7391|7391|7388|73
1638897000000|2021-12-07 17:10:00|7393.5|7390.5|7394.5|7391.5|7395.5|7392.5|7392.5|7389.5|98
1638897300000|2021-12-07 17:15:00|7395|7392|7393.5|7390.5|7395.5|7392.5|7392|7389|144
1638897600000|2021-12-07 17:20:00|7394.5|7391.5|7396.5|7393.5|7396.5|7393.5|7393|7390|56
1638897900000|2021-12-07 17:25:00|7397|7394|7395|7392|7397.5|7394.5|7394.5|7391.5|63
1638898200000|2021-12-07 17:30:00|7395.5|7392.5|7395.5|7392.5|7396.5|7393.5|7394.5|7391.5|47
1638898500000|2021-12-07 17:35:00|7394.5|7391.5|7397.5|7394.5|7397.5|7394.5|7394.5|7391.5|57
1638898800000|2021-12-07 17:40:00|7397|7394|7395|7392|7397.5|7394.5|7394|7391|62
1638899100000|2021-12-07 17:45:00|7395.5|7392.5|7395.5|7392.5|7396.5|7393.5|7394.5|7391.5|26
1638899400000|2021-12-07 17:50:00|7396|7393|7396|7393|7397.5|7394.5|7395.5|7392.5|47
1638899700000|2021-12-07 17:55:00|7396.5|7393.5|7397.5|7394.5|7397.5|7394.5|7395.5|7392.5|30
1638900000000|2021-12-07 18:00:00|7396.5|7393.5|7394.5|7391.5|7396.5|7393.5|7394.5|7391.5|69
1638900300000|2021-12-07 18:05:00|7394|7391|7389.5|7386.5|7394.5|7391.5|7389.5|7386.5|46
1638900600000|2021-12-07 18:10:00|7390.5|7387.5|7386|7383|7390.5|7387.5|7385.5|7382.5|60
1638900900000|2021-12-07 18:15:00|7386.5|7383.5|7389.5|7386.5|7390.5|7387.5|7386|7383|45
1638901200000|2021-12-07 18:20:00|7390|7387|7387.5|7384.5|7390.5|7387.5|7387.5|7384.5|33
1638901500000|2021-12-07 18:25:00|7387|7384|7389.5|7386.5|7389.5|7386.5|7386.5|7383.5|49
1638901800000|2021-12-07 18:30:00|7390|7387|7386.5|7383.5|7390|7387|7386.5|7383.5|45
1638902100000|2021-12-07 18:35:00|7387|7384|7388.5|7385.5|7388.5|7385.5|7384.5|7381.5|35
1638902400000|2021-12-07 18:40:00|7388|7385|7387.5|7384.5|7388.5|7385.5|7387|7384|32
1638902700000|2021-12-07 18:45:00|7388|7385|7388|7385|7389.5|7386.5|7387|7384|38
1638903000000|2021-12-07 18:50:00|7388.5|7385.5|7388.5|7385.5|7389.5|7386.5|7387.5|7384.5|31
1638903300000|2021-12-07 18:55:00|7388|7385|7386.5|7383.5|7388.5|7385.5|7386.5|7383.5|19
1638903600000|2021-12-07 19:00:00|7385.5|7382.5|7384|7381|7386.5|7383.5|7382.5|7379.5|62
1638903900000|2021-12-07 19:05:00|7383.5|7380.5|7386|7383|7386|7383|7382.5|7379.5|39
1638904200000|2021-12-07 19:10:00|7385.5|7382.5|7386|7383|7386.5|7383.5|7384.5|7381.5|16
1638904500000|2021-12-07 19:15:00|7385.5|7382.5|7388|7385|7388|7385|7384.5|7381.5|50
1638904800000|2021-12-07 19:20:00|7387.5|7384.5|7386.5|7383.5|7388|7385|7386|7383|35
1638905100000|2021-12-07 19:25:00|7387|7384|7387|7384|7391.5|7388.5|7386.5|7383.5|31
1638905400000|2021-12-07 19:30:00|7386.5|7383.5|7385.5|7382.5|7387.5|7384.5|7384.5|7381.5|39
1638905700000|2021-12-07 19:35:00|7386|7383|7382.5|7379.5|7386|7383|7382|7379|15
1638906000000|2021-12-07 19:40:00|7383|7380|7384.5|7381.5|7385.5|7382.5|7382.5|7379.5|25
1638906300000|2021-12-07 19:45:00|7385|7382|7385.5|7382.5|7385.5|7382.5|7382|7379|31
1638906600000|2021-12-07 19:50:00|7386.5|7383.5|7390.5|7387.5|7390.5|7387.5|7386.5|7383.5|78
1638906900000|2021-12-07 19:55:00|7391|7388|7387.5|7384.5|7391|7388|7386.5|7383.5|66
1638907200000|2021-12-07 20:00:00|7386.5|7383.5|7385.5|7382.5|7387.5|7384.5|7383.5|7380.5|70
1638907500000|2021-12-07 20:05:00|7385|7382|7379.5|7376.5|7388.5|7385.5|7379.5|7376.5|220
1638907800000|2021-12-07 20:10:00|7380|7377|7378.5|7375.5|7380.5|7377.5|7378.5|7375.5|48
1638908100000|2021-12-07 20:15:00|7379|7376|7380.5|7377.5|7382.5|7379.5|7378.5|7375.5|31
1638908400000|2021-12-07 20:20:00|7380|7377|7376|7373|7383.5|7380.5|7376|7373|37
1638908700000|2021-12-07 20:25:00|7376.5|7373.5|7375|7372|7380.5|7377.5|7375|7372|42
1638909000000|2021-12-07 20:30:00|7374.5|7371.5|7373.5|7370.5|7375.5|7372.5|7371.5|7368.5|49
1638909300000|2021-12-07 20:35:00|7374|7371|7370.5|7367.5|7376|7373|7369.5|7366.5|38
1638909600000|2021-12-07 20:40:00|7369.5|7366.5|7370.5|7367.5|7372|7369|7367.5|7364.5|49
1638909900000|2021-12-07 20:45:00|7370|7367|7368.5|7365.5|7371.5|7368.5|7367.5|7364.5|60
1638910200000|2021-12-07 20:50:00|7366.5|7363.5|7373.5|7370.5|7374|7371|7363.5|7360.5|72
1638910500000|2021-12-07 20:55:00|7374|7371|7383.5|7380.5|7385|7382|7372.5|7369.5|342
1638910800000|2021-12-07 21:00:00|7389.3|7385.3|7385.8|7381.8|7395.6|7391.6|7383|7379|50
1638911100000|2021-12-07 21:05:00|7386.2|7382.2|7391.9|7387.9|7393.8|7389.8|7385.8|7381.8|0
1638911400000|2021-12-07 21:10:00|7391.6|7387.6|7390.8|7386.8|7393.5|7389.5|7389.6|7385.6|0
1638911700000|2021-12-07 21:15:00|7390.6|7386.6|7397|7393|7399.2|7395.2|7389.5|7385.5|0
1638912000000|2021-12-07 21:20:00|7396.8|7392.8|7394.1|7390.1|7396.8|7392.8|7392.9|7388.9|0
1638912300000|2021-12-07 21:25:00|7394.5|7390.5|7393.6|7389.6|7395.3|7391.3|7393.6|7389.6|0
1638912600000|2021-12-07 21:30:00|7393.4|7389.4|7395.3|7391.3|7396.7|7392.7|7393.3|7389.3|0
1638912900000|2021-12-07 21:35:00|7395.7|7391.7|7394.3|7390.3|7395.8|7391.8|7394.3|7390.3|0
1638913200000|2021-12-07 21:40:00|7394.7|7390.7|7396.9|7392.9|7396.9|7392.9|7394.3|7390.3|0
1638913500000|2021-12-07 21:45:00|7396.5|7392.5|7394|7390|7396.6|7392.6|7393.6|7389.6|0
1638913800000|2021-12-07 21:50:00|7393.6|7389.6|7394.1|7390.1|7395.3|7391.3|7393.6|7389.6|0
1638914100000|2021-12-07 21:55:00|7393.7|7389.7|7392.5|7388.5|7394.1|7390.1|7392.1|7388.1|0
1638914400000|2021-12-07 22:00:00|7392.6|7388.6|7391.8|7387.8|7392.6|7388.6|7391.8|7387.8|0
1638914700000|2021-12-07 22:05:00|7392|7388|7391.7|7387.7|7392.1|7388.1|7391.7|7387.7|0
1638915000000|2021-12-07 22:10:00|7391.6|7387.6|7391.9|7387.9|7391.9|7387.9|7391.6|7387.6|0
1638915300000|2021-12-07 22:15:00|7391.8|7387.8|7391.5|7387.5|7391.9|7387.9|7391.5|7387.5|0
1638915600000|2021-12-07 22:20:00|7391.3|7387.3|7392.4|7388.4|7393.1|7389.1|7391.3|7387.3|0
1638915900000|2021-12-07 22:25:00|7392.3|7388.3|7392.5|7388.5|7393.1|7389.1|7391.9|7387.9|0
1638916200000|2021-12-07 22:30:00|7391.7|7387.7|7392.2|7388.2|7392.5|7388.5|7391.6|7387.6|0
1638916500000|2021-12-07 22:35:00|7392.1|7388.1|7391.3|7387.3|7392.3|7388.3|7391.1|7387.1|0
1638916800000|2021-12-07 22:40:00|7391.1|7387.1|7387.9|7383.9|7391.3|7387.3|7387.9|7383.9|0
1638917100000|2021-12-07 22:45:00|7388.1|7384.1|7381|7377|7388.8|7384.8|7381|7377|0
1638917400000|2021-12-07 22:50:00|7372|7370|7380|7378|7381|7379|7372|7370|318
1638917700000|2021-12-07 22:55:00|7380.5|7378.5|7378|7376|7381|7379|7376|7374|120
1638918000000|2021-12-07 23:00:00|7379.5|7377.5|7388.5|7387.5|7392.5|7391.5|7377|7376|566
1638918300000|2021-12-07 23:05:00|7389|7388|7379|7378|7391|7390|7373|7372|477
1638918600000|2021-12-07 23:10:00|7379.5|7378.5|7372|7371|7381|7380|7369.5|7368.5|325
1638918900000|2021-12-07 23:15:00|7371.5|7370.5|7374|7373|7379|7378|7369|7368|310
1638919200000|2021-12-07 23:20:00|7373.5|7372.5|7370|7369|7376|7375|7366.5|7365.5|309
1638919500000|2021-12-07 23:25:00|7369.5|7368.5|7368.5|7367.5|7371.5|7370.5|7363|7362|376
1638919800000|2021-12-07 23:30:00|7369|7368|7369|7368|7369.5|7368.5|7362.5|7361.5|163
1638920100000|2021-12-07 23:35:00|7368.5|7367.5|7366|7365|7368.5|7367.5|7360.5|7359.5|168
1638920400000|2021-12-07 23:40:00|7365.5|7364.5|7373|7372|7376.5|7375.5|7364|7363|285
1638920700000|2021-12-07 23:45:00|7372.5|7371.5|7374|7373|7377.5|7376.5|7366|7365|216
1638921000000|2021-12-07 23:50:00|7373.5|7372.5|7367|7366|7373.5|7372.5|7366.5|7365.5|222
1638921300000|2021-12-07 23:55:00|7366.5|7365.5|7364.5|7363.5|7372.5|7371.5|7360.5|7359.5|257
1638921600000|2021-12-08 00:00:00|7363|7362|7362.5|7361.5|7363|7362|7354.5|7353.5|235
1638921900000|2021-12-08 00:05:00|7363|7362|7366.5|7365.5|7368.5|7367.5|7358|7357|208
1638922200000|2021-12-08 00:10:00|7367|7366|7368.5|7367.5|7371.5|7370.5|7365.5|7364.5|348
1638922500000|2021-12-08 00:15:00|7368|7367|7364.5|7363.5|7368|7367|7363.5|7362.5|242
1638922800000|2021-12-08 00:20:00|7365|7364|7365.5|7364.5|7367.5|7366.5|7361.5|7360.5|227
1638923100000|2021-12-08 00:25:00|7366.5|7365.5|7368.5|7367.5|7370.5|7369.5|7365.5|7364.5|239
1638923400000|2021-12-08 00:30:00|7369|7368|7364.5|7363.5|7370.5|7369.5|7363.5|7362.5|283
1638923700000|2021-12-08 00:35:00|7364|7363|7363.5|7362.5|7366.5|7365.5|7362.5|7361.5|228
1638924000000|2021-12-08 00:40:00|7364|7363|7368.5|7367.5|7368.5|7367.5|7362.5|7361.5|261
1638924300000|2021-12-08 00:45:00|7368|7367|7364.5|7363.5|7368.5|7367.5|7364.5|7363.5|168
1638924600000|2021-12-08 00:50:00|7365|7364|7371.5|7370.5|7372|7371|7365|7364|182
1638924900000|2021-12-08 00:55:00|7372|7371|7381.5|7380.5|7383|7382|7371.5|7370.5|426
1638925200000|2021-12-08 01:00:00|7380.5|7379.5|7373.5|7372.5|7380.5|7379.5|7372.5|7371.5|232
1638925500000|2021-12-08 01:05:00|7373|7372|7372.5|7371.5|7376.5|7375.5|7366.5|7365.5|347
1638925800000|2021-12-08 01:10:00|7372|7371|7373|7372|7374.5|7373.5|7370.5|7369.5|207
1638926100000|2021-12-08 01:15:00|7372.5|7371.5|7368|7367|7373.5|7372.5|7366.5|7365.5|136
1638926400000|2021-12-08 01:20:00|7367.5|7366.5|7366|7365|7370|7369|7364.5|7363.5|158
1638926700000|2021-12-08 01:25:00|7365.5|7364.5|7371.5|7370.5|7371.5|7370.5|7364.5|7363.5|109
1638927000000|2021-12-08 01:30:00|7372|7371|7369.5|7368.5|7373|7372|7367.5|7366.5|222
1638927300000|2021-12-08 01:35:00|7370|7369|7374.5|7373.5|7376.5|7375.5|7370|7369|140
1638927600000|2021-12-08 01:40:00|7375|7374|7382|7381|7384|7383|7373.5|7372.5|341
1638927900000|2021-12-08 01:45:00|7382.5|7381.5|7386.5|7385.5|7386.5|7385.5|7380.5|7379.5|238
1638928200000|2021-12-08 01:50:00|7387.5|7386.5|7390.5|7389.5|7391|7390|7385|7384|353
1638928500000|2021-12-08 01:55:00|7391|7390|7391.5|7390.5|7392.5|7391.5|7389.5|7388.5|200
1638928800000|2021-12-08 02:00:00|7392|7391|7395.5|7394.5|7395.5|7394.5|7391.5|7390.5|253
1638929100000|2021-12-08 02:05:00|7395|7394|7395.5|7394.5|7397.5|7396.5|7394.5|7393.5|239
1638929400000|2021-12-08 02:10:00|7396|7395|7396.5|7395.5|7397|7396|7392|7391|408
1638929700000|2021-12-08 02:15:00|7396|7395|7398.5|7397.5|7399.5|7398.5|7395.5|7394.5|269
1638930000000|2021-12-08 02:20:00|7399|7398|7397.5|7396.5|7401.5|7400.5|7396.5|7395.5|366
1638930300000|2021-12-08 02:25:00|7398|7397|7395.5|7394.5|7399|7398|7395.5|7394.5|90
1638930600000|2021-12-08 02:30:00|7396.5|7395.5|7398.5|7397.5|7399.5|7398.5|7395.5|7394.5|234
1638930900000|2021-12-08 02:35:00|7399.5|7398.5|7401.5|7400.5|7403.5|7402.5|7399.5|7398.5|486
1638931200000|2021-12-08 02:40:00|7402|7401|7401.5|7400.5|7402|7401|7399.5|7398.5|208
1638931500000|2021-12-08 02:45:00|7402|7401|7399.5|7398.5|7402|7401|7397.5|7396.5|322
1638931800000|2021-12-08 02:50:00|7398.5|7397.5|7393.5|7392.5|7398.5|7397.5|7392.5|7391.5|172
1638932100000|2021-12-08 02:55:00|7393|7392|7391.5|7390.5|7393.5|7392.5|7390.5|7389.5|143
1638932400000|2021-12-08 03:00:00|7392.5|7391.5|7394.5|7393.5|7396|7395|7392.5|7391.5|227
1638932700000|2021-12-08 03:05:00|7394|7393|7394.5|7393.5|7396.5|7395.5|7393.5|7392.5|248
1638933000000|2021-12-08 03:10:00|7394|7393|7397.5|7396.5|7400.5|7399.5|7394|7393|429
1638933300000|2021-12-08 03:15:00|7398|7397|7404|7403|7404|7403|7397.5|7396.5|319
1638933600000|2021-12-08 03:20:00|7404.5|7403.5|7403.5|7402.5|7404.5|7403.5|7402.5|7401.5|329
1638933900000|2021-12-08 03:25:00|7403|7402|7402.5|7401.5|7403.5|7402.5|7401.5|7400.5|263
1638934200000|2021-12-08 03:30:00|7401.5|7400.5|7411.5|7410.5|7412|7411|7401.5|7400.5|601
1638934500000|2021-12-08 03:35:00|7412|7411|7419.5|7418.5|7419.5|7418.5|7410.5|7409.5|567
1638934800000|2021-12-08 03:40:00|7420|7419|7423.5|7422.5|7424.5|7423.5|7418.5|7417.5|836
1638935100000|2021-12-08 03:45:00|7423|7422|7427.5|7426.5|7427.5|7426.5|7422.5|7421.5|569
1638935400000|2021-12-08 03:50:00|7428|7427|7428.5|7427.5|7430.5|7429.5|7427.5|7426.5|532
1638935700000|2021-12-08 03:55:00|7427.5|7426.5|7428.5|7427.5|7429.5|7428.5|7425.5|7424.5|393
1638936000000|2021-12-08 04:00:00|7428|7427|7424.5|7423.5|7428|7427|7423.5|7422.5|376
1638936300000|2021-12-08 04:05:00|7424|7423|7436.5|7435.5|7437.5|7436.5|7422.5|7421.5|1010
1638936600000|2021-12-08 04:10:00|7435.5|7434.5|7438.5|7437.5|7440|7439|7435.5|7434.5|574
1638936900000|2021-12-08 04:15:00|7438|7437|7438.5|7437.5|7441.5|7440.5|7436.5|7435.5|496
1638937200000|2021-12-08 04:20:00|7439|7438|7443.5|7442.5|7444.5|7443.5|7438.5|7437.5|435
1638937500000|2021-12-08 04:25:00|7444|7443|7445.5|7444.5|7446.5|7445.5|7444|7443|312
1638937800000|2021-12-08 04:30:00|7444.5|7443.5|7444|7443|7448.5|7447.5|7442.5|7441.5|477
1638938100000|2021-12-08 04:35:00|7444.5|7443.5|7437.5|7436.5|7445.5|7444.5|7436.5|7435.5|390
1638938400000|2021-12-08 04:40:00|7437|7436|7434.5|7433.5|7439.5|7438.5|7434|7433|340
1638938700000|2021-12-08 04:45:00|7433.5|7432.5|7431.5|7430.5|7435|7434|7430.5|7429.5|538
1638939000000|2021-12-08 04:50:00|7432.5|7431.5|7429.5|7428.5|7432.5|7431.5|7428.5|7427.5|723
1638939300000|2021-12-08 04:55:00|7429|7428|7422.5|7421.5|7429.5|7428.5|7422.5|7421.5|949
1638939600000|2021-12-08 05:00:00|7423|7421|7415|7413|7424|7422|7413|7411|1741
1638939900000|2021-12-08 05:05:00|7414|7412|7408|7406|7415|7413|7406|7404|2577
1638940200000|2021-12-08 05:10:00|7407|7405|7409|7407|7411|7409|7400|7398|2040
1638940500000|2021-12-08 05:15:00|7409.5|7407.5|7405|7403|7410|7408|7405|7403|341
1638940800000|2021-12-08 05:20:00|7405.5|7403.5|7411|7409|7412|7410|7405|7403|542
1638941100000|2021-12-08 05:25:00|7411.5|7409.5|7418|7416|7420|7418|7410|7408|1325
1638941400000|2021-12-08 05:30:00|7419.8|7415.8|7416.3|7412.3|7419.8|7415.8|7414.8|7410.8|1
1638941700000|2021-12-08 05:35:00|7416.1|7412.1|7416.8|7412.8|7418|7414|7415.9|7411.9|0
1638942000000|2021-12-08 05:40:00|7416.6|7412.6|7415.7|7411.7|7417.3|7413.3|7415.4|7411.4|0
1638942300000|2021-12-08 05:45:00|7415.4|7411.4|7414.9|7410.9|7415.7|7411.7|7413.6|7409.6|0
1638942600000|2021-12-08 05:50:00|7414.5|7410.5|7416.3|7412.3|7416.7|7412.7|7414.5|7410.5|0
1638942900000|2021-12-08 05:55:00|7416.4|7412.4|7424.3|7420.3|7425|7421|7416.3|7412.3|0
1638943200000|2021-12-08 06:00:00|7424.1|7420.1|7419.7|7415.7|7425.1|7421.1|7419|7415|0
1638943500000|2021-12-08 06:05:00|7419.6|7415.6|7419|7415|7420|7416|7418|7414|0
1638943800000|2021-12-08 06:10:00|7419.1|7415.1|7413.5|7410.5|7419.3|7415.3|7412.5|7409.5|122
1638944100000|2021-12-08 06:15:00|7413|7410|7415|7412|7416|7413|7412.5|7409.5|70
1638944400000|2021-12-08 06:20:00|7415.5|7412.5|7416|7413|7417.5|7414.5|7414.5|7411.5|47
1638944700000|2021-12-08 06:25:00|7416.5|7413.5|7416.5|7413.5|7417.5|7414.5|7414.5|7411.5|49
1638945000000|2021-12-08 06:30:00|7416|7413|7417.5|7414.5|7417.5|7414.5|7415.5|7412.5|79
1638945300000|2021-12-08 06:35:00|7417|7414|7415.5|7412.5|7417.5|7414.5|7415.5|7412.5|29
1638945600000|2021-12-08 06:40:00|7415|7412|7415.5|7412.5|7415.5|7412.5|7414.5|7411.5|13
1638945900000|2021-12-08 06:45:00|7415|7412|7416|7413|7417.5|7414.5|7415|7412|49
1638946200000|2021-12-08 06:50:00|7415.5|7412.5|7416.5|7413.5|7417|7414|7415.5|7412.5|23
1638946500000|2021-12-08 06:55:00|7417|7414|7418.5|7415.5|7418.5|7415.5|7416.5|7413.5|48
1638946800000|2021-12-08 07:00:00|7418|7415|7416.5|7413.5|7420.5|7417.5|7416|7413|121
1638947100000|2021-12-08 07:05:00|7417|7414|7415|7412|7419.5|7416.5|7414.5|7411.5|57
1638947400000|2021-12-08 07:10:00|7415.5|7412.5|7418.5|7415.5|7418.5|7415.5|7414|7411|18
1638947700000|2021-12-08 07:15:00|7418|7415|7415|7412|7418.5|7415.5|7414.5|7411.5|16
1638948000000|2021-12-08 07:20:00|7414.5|7411.5|7413.5|7410.5|7415|7412|7412.5|7409.5|13
1638948300000|2021-12-08 07:25:00|7413|7410|7411|7408|7413|7410|7409.5|7406.5|31
1638948600000|2021-12-08 07:30:00|7411.5|7408.5|7410.5|7407.5|7411.5|7408.5|7408.5|7405.5|30
1638948900000|2021-12-08 07:35:00|7410|7407|7409.5|7406.5|7413.5|7410.5|7409.5|7406.5|53
1638949200000|2021-12-08 07:40:00|7408.5|7405.5|7408.5|7405.5|7410|7407|7407|7404|20
1638949500000|2021-12-08 07:45:00|7409.5|7406.5|7412.5|7409.5|7413.5|7410.5|7408.5|7405.5|23
1638949800000|2021-12-08 07:50:00|7413|7410|7413|7410|7413.5|7410.5|7409.5|7406.5|21
1638950100000|2021-12-08 07:55:00|7413.5|7410.5|7416|7413|7417|7414|7412.5|7409.5|45
1638950400000|2021-12-08 08:00:00|7415.5|7412.5|7419|7416|7421.5|7418.5|7413.5|7410.5|82
1638950700000|2021-12-08 08:05:00|7419.5|7416.5|7420.5|7417.5|7422|7419|7417.5|7414.5|98
1638951000000|2021-12-08 08:10:00|7420|7417|7416.5|7413.5|7422.5|7419.5|7415.5|7412.5|111
1638951300000|2021-12-08 08:15:00|7416|7413|7415.5|7412.5|7417.5|7414.5|7413|7410|49
1638951600000|2021-12-08 08:20:00|7415|7412|7420|7417|7420|7417|7413.5|7410.5|25
1638951900000|2021-12-08 08:25:00|7419.5|7416.5|7422.5|7419.5|7424|7421|7419|7416|46
1638952200000|2021-12-08 08:30:00|7422|7419|7431.5|7428.5|7431.5|7428.5|7420.5|7417.5|80
1638952500000|2021-12-08 08:35:00|7431|7428|7429|7426|7431.5|7428.5|7427|7424|63
1638952800000|2021-12-08 08:40:00|7428.5|7425.5|7428|7425|7430|7427|7427.5|7424.5|30
1638953100000|2021-12-08 08:45:00|7428.5|7425.5|7425.5|7422.5|7428.5|7425.5|7424.5|7421.5|35
1638953400000|2021-12-08 08:50:00|7425|7422|7427|7424|7427.5|7424.5|7423.5|7420.5|80
1638953700000|2021-12-08 08:55:00|7427.5|7424.5|7430.5|7427.5|7432|7429|7426.5|7423.5|131
1638954000000|2021-12-08 09:00:00|7430|7427|7427|7424|7430|7427|7426.5|7423.5|15
1638954300000|2021-12-08 09:05:00|7426.5|7423.5|7423.5|7420.5|7426.5|7423.5|7423.5|7420.5|33
1638954600000|2021-12-08 09:10:00|7423|7420|7420.5|7417.5|7423.5|7420.5|7419.5|7416.5|50
1638954900000|2021-12-08 09:15:00|7419.5|7416.5|7416.5|7413.5|7420.5|7417.5|7416.5|7413.5|22
1638955200000|2021-12-08 09:20:00|7417|7414|7414.5|7411.5|7417.5|7414.5|7413.5|7410.5|25
1638955500000|2021-12-08 09:25:00|7415|7412|7413|7410|7416|7413|7412.5|7409.5|30
1638955800000|2021-12-08 09:30:00|7412.5|7409.5|7410|7407|7413.5|7410.5|7410|7407|38
1638956100000|2021-12-08 09:35:00|7409.5|7406.5|7415.5|7412.5|7415.5|7412.5|7409.5|7406.5|35
1638956400000|2021-12-08 09:40:00|7416|7413|7415.5|7412.5|7416.5|7413.5|7415|7412|24
1638956700000|2021-12-08 09:45:00|7415|7412|7412.5|7409.5|7416|7413|7410|7407|86
1638957000000|2021-12-08 09:50:00|7413|7410|7413|7410|7413.5|7410.5|7412.5|7409.5|8
1638957300000|2021-12-08 09:55:00|7413.5|7410.5|7414.5|7411.5|7416.5|7413.5|7413|7410|8
1638957600000|2021-12-08 10:00:00|7415.5|7412.5|7414|7411|7415.5|7412.5|7413.5|7410.5|26
1638957900000|2021-12-08 10:05:00|7413.5|7410.5|7415.5|7412.5|7415.5|7412.5|7413.5|7410.5|9
1638958200000|2021-12-08 10:10:00|7415|7412|7415.5|7412.5|7415.5|7412.5|7413.5|7410.5|12
1638958500000|2021-12-08 10:15:00|7415|7412|7415.5|7412.5|7415.5|7412.5|7413.5|7410.5|16
1638958800000|2021-12-08 10:20:00|7415|7412|7413.5|7410.5|7416|7413|7413|7410|19
1638959100000|2021-12-08 10:25:00|7414|7411|7410.5|7407.5|7414|7411|7410.5|7407.5|24
1638959400000|2021-12-08 10:30:00|7410|7407|7408.5|7405.5|7411.5|7408.5|7407|7404|81
1638959700000|2021-12-08 10:35:00|7408|7405|7403.5|7400.5|7408|7405|7400.5|7397.5|88
1638960000000|2021-12-08 10:40:00|7403|7400|7403.5|7400.5|7405|7402|7400.5|7397.5|54
1638960300000|2021-12-08 10:45:00|7404|7401|7403.5|7400.5|7404.5|7401.5|7400.5|7397.5|21
1638960600000|2021-12-08 10:50:00|7404|7401|7402.5|7399.5|7405|7402|7402.5|7399.5|12
1638960900000|2021-12-08 10:55:00|7403|7400|7401|7398|7404.5|7401.5|7401|7398|15
1638961200000|2021-12-08 11:00:00|7400.5|7397.5|7399|7396|7402|7399|7398.5|7395.5|26
1638961500000|2021-12-08 11:05:00|7398.5|7395.5|7401.5|7398.5|7401.5|7398.5|7398|7395|18
1638961800000|2021-12-08 11:10:00|7402.5|7399.5|7407.5|7404.5|7408.5|7405.5|7402.5|7399.5|61
1638962100000|2021-12-08 11:15:00|7408|7405|7407|7404|7408.5|7405.5|7403.5|7400.5|26
1638962400000|2021-12-08 11:20:00|7407.5|7404.5|7404.5|7401.5|7410.5|7407.5|7403.5|7400.5|52
1638962700000|2021-12-08 11:25:00|7404|7401|7406|7403|7406.5|7403.5|7403.5|7400.5|26
1638963000000|2021-12-08 11:30:00|7405.5|7402.5|7407|7404|7408.5|7405.5|7405.5|7402.5|21
1638963300000|2021-12-08 11:35:00|7407.5|7404.5|7409|7406|7409.5|7406.5|7405.5|7402.5|13
1638963600000|2021-12-08 11:40:00|7408.5|7405.5|7410|7407|7411|7408|7406.5|7403.5|27
1638963900000|2021-12-08 11:45:00|7409.5|7406.5|7423|7420|7432.5|7429.5|7406.5|7403.5|460
1638964200000|2021-12-08 11:50:00|7423.5|7420.5|7428|7425|7430|7427|7420|7417|76
1638964500000|2021-12-08 11:55:00|7428.5|7425.5|7419.5|7416.5|7431.5|7428.5|7417.5|7414.5|112
1638964800000|2021-12-08 12:00:00|7420|7417|7419|7416|7424.5|7421.5|7418.5|7415.5|140
1638965100000|2021-12-08 12:05:00|7418.5|7415.5|7412.5|7409.5|7419.5|7416.5|7412|7409|60
1638965400000|2021-12-08 12:10:00|7413|7410|7408.5|7405.5|7413.5|7410.5|7408.5|7405.5|43
1638965700000|2021-12-08 12:15:00|7409|7406|7411|7408|7412|7409|7406.5|7403.5|24
1638966000000|2021-12-08 12:20:00|7410.5|7407.5|7407.5|7404.5|7411|7408|7407|7404|28
1638966300000|2021-12-08 12:25:00|7407|7404|7410|7407|7410.5|7407.5|7405.5|7402.5|13
1638966600000|2021-12-08 12:30:00|7409.5|7406.5|7410.5|7407.5|7412|7409|7407.5|7404.5|10
1638966900000|2021-12-08 12:35:00|7410|7407|7408|7405|7411|7408|7406|7403|12
1638967200000|2021-12-08 12:40:00|7407.5|7404.5|7405|7402|7409|7406|7404|7401|13
1638967500000|2021-12-08 12:45:00|7404.5|7401.5|7404|7401|7407|7404|7403.5|7400.5|12
1638967800000|2021-12-08 12:50:00|7404.5|7401.5|7406|7403|7407.5|7404.5|7404.5|7401.5|11
1638968100000|2021-12-08 12:55:00|7405.5|7402.5|7408.5|7405.5|7409.5|7406.5|7404.5|7401.5|3
1638968400000|2021-12-08 13:00:00|7409|7406|7405.5|7402.5|7409|7406|7404|7401|15
1638968700000|2021-12-08 13:05:00|7405|7402|7408.5|7405.5|7408.5|7405.5|7404.5|7401.5|31
1638969000000|2021-12-08 13:10:00|7409|7406|7411.5|7408.5|7412.5|7409.5|7408.5|7405.5|12
1638969300000|2021-12-08 13:15:00|7412|7409|7409|7406|7412.5|7409.5|7409|7406|16
1638969600000|2021-12-08 13:20:00|7408.5|7405.5|7405|7402|7409.5|7406.5|7405|7402|102
1638969900000|2021-12-08 13:25:00|7405.5|7402.5|7406.5|7403.5|7408.5|7405.5|7405.5|7402.5|17
1638970200000|2021-12-08 13:30:00|7406|7403|7406.5|7403.5|7407|7404|7405|7402|30
1638970500000|2021-12-08 13:35:00|7407|7404|7405.5|7402.5|7407.5|7404.5|7405|7402|29
1638970800000|2021-12-08 13:40:00|7406|7403|7406.5|7403.5|7406.5|7403.5|7405.5|7402.5|38
1638971100000|2021-12-08 13:45:00|7407.5|7404.5|7403.5|7400.5|7408|7405|7403.5|7400.5|58
1638971400000|2021-12-08 13:50:00|7404|7401|7403.5|7400.5|7404.5|7401.5|7403|7400|82
1638971700000|2021-12-08 13:55:00|7404|7401|7404.5|7401.5|7405.5|7402.5|7401.5|7398.5|111
1638972000000|2021-12-08 14:00:00|7405|7402|7401.5|7398.5|7405.5|7402.5|7399.5|7396.5|134
1638972300000|2021-12-08 14:05:00|7401|7398|7400|7397|7402.5|7399.5|7400|7397|70
1638972600000|2021-12-08 14:10:00|7400.5|7397.5|7398.5|7395.5|7401|7398|7398.5|7395.5|31
1638972900000|2021-12-08 14:15:00|7399|7396|7400.5|7397.5|7401.5|7398.5|7398.5|7395.5|13
1638973200000|2021-12-08 14:20:00|7400|7397|7399|7396|7400|7397|7398.5|7395.5|29
1638973500000|2021-12-08 14:25:00|7399.5|7396.5|7402.5|7399.5|7403|7400|7399.5|7396.5|20
1638973800000|2021-12-08 14:30:00|7402|7399|7397|7394|7402|7399|7394.5|7391.5|164
1638974100000|2021-12-08 14:35:00|7397.5|7394.5|7388|7385|7397.5|7394.5|7387.5|7384.5|130
1638974400000|2021-12-08 14:40:00|7387.5|7384.5|7395|7392|7396.5|7393.5|7387.5|7384.5|104
1638974700000|2021-12-08 14:45:00|7395.5|7392.5|7401.5|7398.5|7401.5|7398.5|7393.5|7390.5|50
1638975000000|2021-12-08 14:50:00|7401|7398|7405.5|7402.5|7407.5|7404.5|7400.5|7397.5|76
1638975300000|2021-12-08 14:55:00|7405|7402|7395.5|7392.5|7405|7402|7393.5|7390.5|106
1638975600000|2021-12-08 15:00:00|7396|7393|7394|7391|7401.5|7398.5|7393|7390|208
1638975900000|2021-12-08 15:05:00|7394.5|7391.5|7391|7388|7396.5|7393.5|7390|7387|111
1638976200000|2021-12-08 15:10:00|7391.5|7388.5|7391.5|7388.5|7396|7393|7390.5|7387.5|111
1638976500000|2021-12-08 15:15:00|7392|7389|7394.5|7391.5|7396.5|7393.5|7391|7388|107
1638976800000|2021-12-08 15:20:00|7395|7392|7397|7394|7399.5|7396.5|7394.5|7391.5|144
1638977100000|2021-12-08 15:25:00|7396.5|7393.5|7386.5|7383.5|7398|7395|7386.5|7383.5|255
1638977400000|2021-12-08 15:30:00|7387|7384|7391.5|7388.5|7396|7393|7386.5|7383.5|105
1638977700000|2021-12-08 15:35:00|7392|7389|7390.5|7387.5|7392.5|7389.5|7388.5|7385.5|109
1638978000000|2021-12-08 15:40:00|7391|7388|7388|7385|7393.5|7390.5|7386.5|7383.5|196
1638978300000|2021-12-08 15:45:00|7387.5|7384.5|7388.5|7385.5|7389.5|7386.5|7383.5|7380.5|118
1638978600000|2021-12-08 15:50:00|7389|7386|7385|7382|7389.5|7386.5|7383.5|7380.5|51
1638978900000|2021-12-08 15:55:00|7384.5|7381.5|7381.5|7378.5|7385.5|7382.5|7379.5|7376.5|107
1638979200000|2021-12-08 16:00:00|7382|7379|7380.5|7377.5|7382.5|7379.5|7377.5|7374.5|90
1638979500000|2021-12-08 16:05:00|7381|7378|7383|7380|7383|7380|7379.5|7376.5|72
1638979800000|2021-12-08 16:10:00|7382.5|7379.5|7387.5|7384.5|7388.5|7385.5|7382.5|7379.5|43
1638980100000|2021-12-08 16:15:00|7388|7385|7383.5|7380.5|7388.5|7385.5|7382.5|7379.5|110
1638980400000|2021-12-08 16:20:00|7383|7380|7384.5|7381.5|7387|7384|7382.5|7379.5|70
1638980700000|2021-12-08 16:25:00|7385|7382|7381.5|7378.5|7386.5|7383.5|7381.5|7378.5|120
1638981000000|2021-12-08 16:30:00|7381|7378|7373.5|7370.5|7382.5|7379.5|7373.5|7370.5|246
1638981300000|2021-12-08 16:35:00|7374|7371|7373.5|7370.5|7375.5|7372.5|7372.5|7369.5|178
1638981600000|2021-12-08 16:40:00|7374|7371|7372.5|7369.5|7378|7375|7371.5|7368.5|169
1638981900000|2021-12-08 16:45:00|7373|7370|7380|7377|7380.5|7377.5|7371.5|7368.5|100
1638982200000|2021-12-08 16:50:00|7379.5|7376.5|7378.5|7375.5|7380.5|7377.5|7376.5|7373.5|34
1638982500000|2021-12-08 16:55:00|7379|7376|7380|7377|7380.5|7377.5|7377.5|7374.5|43
1638982800000|2021-12-08 17:00:00|7379.5|7376.5|7377.5|7374.5|7381|7378|7376.5|7373.5|65
1638983100000|2021-12-08 17:05:00|7378|7375|7378.5|7375.5|7379.5|7376.5|7375.5|7372.5|28
1638983400000|2021-12-08 17:10:00|7379|7376|7382.5|7379.5|7382.5|7379.5|7378.5|7375.5|78
1638983700000|2021-12-08 17:15:00|7382|7379|7377.5|7374.5|7382|7379|7377.5|7374.5|45
1638984000000|2021-12-08 17:20:00|7378|7375|7376.5|7373.5|7378.5|7375.5|7373.5|7370.5|47
1638984300000|2021-12-08 17:25:00|7376|7373|7374.5|7371.5|7377.5|7374.5|7374.5|7371.5|19
1638984600000|2021-12-08 17:30:00|7375|7372|7374.5|7371.5|7375.5|7372.5|7373.5|7370.5|20
1638984900000|2021-12-08 17:35:00|7374|7371|7375|7372|7375.5|7372.5|7373.5|7370.5|16
1638985200000|2021-12-08 17:40:00|7375.5|7372.5|7377.5|7374.5|7377.5|7374.5|7375.5|7372.5|10
1638985500000|2021-12-08 17:45:00|7378|7375|7377.5|7374.5|7378.5|7375.5|7377.5|7374.5|7
1638985800000|2021-12-08 17:50:00|7378|7375|7379.5|7376.5|7379.5|7376.5|7377.5|7374.5|7
1638986100000|2021-12-08 17:55:00|7379|7376|7377.5|7374.5|7379|7376|7376.5|7373.5|30
1638986400000|2021-12-08 18:00:00|7377|7374|7377|7374|7378|7375|7376.5|7373.5|24
1638986700000|2021-12-08 18:05:00|7376.5|7373.5|7375.5|7372.5|7376.5|7373.5|7374.5|7371.5|38
1638987000000|2021-12-08 18:10:00|7376|7373|7377|7374|7377.5|7374.5|7374.5|7371.5|107
1638987300000|2021-12-08 18:15:00|7376.5|7373.5|7379.5|7376.5|7381.5|7378.5|7376.5|7373.5|30
1638987600000|2021-12-08 18:20:00|7379|7376|7378|7375|7379|7376|7377.5|7374.5|11
1638987900000|2021-12-08 18:25:00|7378.5|7375.5|7378.5|7375.5|7379.5|7376.5|7377.5|7374.5|14
1638988200000|2021-12-08 18:30:00|7378|7375|7378.5|7375.5|7378.5|7375.5|7377.5|7374.5|19
1638988500000|2021-12-08 18:35:00|7378|7375|7379.5|7376.5|7380|7377|7377.5|7374.5|24
1638988800000|2021-12-08 18:40:00|7380.5|7377.5|7381|7378|7381.5|7378.5|7380|7377|15
1638989100000|2021-12-08 18:45:00|7380.5|7377.5|7379.5|7376.5|7381.5|7378.5|7379.5|7376.5|38
1638989400000|2021-12-08 18:50:00|7380|7377|7380.5|7377.5|7381|7378|7379.5|7376.5|9
1638989700000|2021-12-08 18:55:00|7381|7378|7380.5|7377.5|7382.5|7379.5|7380.5|7377.5|79
1638990000000|2021-12-08 19:00:00|7381.5|7378.5|7383|7380|7384.5|7381.5|7381.5|7378.5|40
1638990300000|2021-12-08 19:05:00|7383.5|7380.5|7381|7378|7383.5|7380.5|7379.5|7376.5|35
1638990600000|2021-12-08 19:10:00|7380.5|7377.5|7379|7376|7381|7378|7378.5|7375.5|6
1638990900000|2021-12-08 19:15:00|7379.5|7376.5|7378.5|7375.5|7380|7377|7376.5|7373.5|16
1638991200000|2021-12-08 19:20:00|7379|7376|7379.5|7376.5|7380.5|7377.5|7378.5|7375.5|14
1638991500000|2021-12-08 19:25:00|7380|7377|7381|7378|7381|7378|7379.5|7376.5|9
1638991800000|2021-12-08 19:30:00|7380.5|7377.5|7381|7378|7381.5|7378.5|7379.5|7376.5|12
1638992100000|2021-12-08 19:35:00|7381.5|7378.5|7380.5|7377.5|7382.5|7379.5|7380.5|7377.5|24
1638992400000|2021-12-08 19:40:00|7381|7378|7381|7378|7382|7379|7380.5|7377.5|12
1638992700000|2021-12-08 19:45:00|7380.5|7377.5|7380.5|7377.5|7382.5|7379.5|7380.5|7377.5|24
1638993000000|2021-12-08 19:50:00|7381.5|7378.5|7382|7379|7382.5|7379.5|7380.5|7377.5|17
1638993300000|2021-12-08 19:55:00|7382.5|7379.5|7386.5|7383.5|7386.5|7383.5|7382.5|7379.5|32
1638993600000|2021-12-08 20:00:00|7386|7383|7386.5|7383.5|7387.5|7384.5|7384.5|7381.5|22
1638993900000|2021-12-08 20:05:00|7386|7383|7385.5|7382.5|7387|7384|7384.5|7381.5|10
1638994200000|2021-12-08 20:10:00|7386|7383|7387.5|7384.5|7388.5|7385.5|7386|7383|88
1638994500000|2021-12-08 20:15:00|7387|7384|7385.5|7382.5|7387.5|7384.5|7385.5|7382.5|31
1638994800000|2021-12-08 20:20:00|7386|7383|7387.5|7384.5|7388.5|7385.5|7385.5|7382.5|27
1638995100000|2021-12-08 20:25:00|7387|7384|7387|7384|7388|7385|7386|7383|51
1638995400000|2021-12-08 20:30:00|7386.5|7383.5|7389.5|7386.5|7389.5|7386.5|7386.5|7383.5|30
1638995700000|2021-12-08 20:35:00|7388.5|7385.5|7386.5|7383.5|7389.5|7386.5|7386|7383|39
1638996000000|2021-12-08 20:40:00|7386|7383|7385.5|7382.5|7388.5|7385.5|7384.5|7381.5|47
1638996300000|2021-12-08 20:45:00|7386.5|7383.5|7388|7385|7388.5|7385.5|7386.5|7383.5|59
1638996600000|2021-12-08 20:50:00|7388.5|7385.5|7386.5|7383.5|7391.5|7388.5|7386|7383|280
1638996900000|2021-12-08 20:55:00|7386|7383|7391|7388|7391|7388|7385|7382|270
1638997200000|2021-12-08 21:00:00|7386.6|7382.6|7386.3|7382.3|7388.7|7384.7|7384.7|7380.7|0
1638997500000|2021-12-08 21:05:00|7385.9|7381.9|7385.7|7381.7|7389.1|7385.1|7384.7|7380.7|0
1638997800000|2021-12-08 21:10:00|7386.1|7382.1|7387|7383|7388.8|7384.8|7385.2|7381.2|0
1638998100000|2021-12-08 21:15:00|7386.6|7382.6|7387|7383|7387.4|7383.4|7386.2|7382.2|0
1638998400000|2021-12-08 21:20:00|7387.4|7383.4|7389.8|7385.8|7389.9|7385.9|7387|7383|0
1638998700000|2021-12-08 21:25:00|7390|7386|7389.9|7385.9|7390.3|7386.3|7388.8|7384.8|0
1638999000000|2021-12-08 21:30:00|7390.3|7386.3|7389.5|7385.5|7390.3|7386.3|7388.7|7384.7|0
1638999300000|2021-12-08 21:35:00|7389.9|7385.9|7390.5|7386.5|7390.8|7386.8|7389.7|7385.7|0
1638999600000|2021-12-08 21:40:00|7390.1|7386.1|7389.9|7385.9|7390.7|7386.7|7389.7|7385.7|0
1638999900000|2021-12-08 21:45:00|7390.3|7386.3|7390.3|7386.3|7390.7|7386.7|7389.5|7385.5|0
1639000200000|2021-12-08 21:50:00|7390.7|7386.7|7389|7385|7391.1|7387.1|7389|7385|0
1639000500000|2021-12-08 21:55:00|7388.6|7384.6|7387.2|7383.2|7388.6|7384.6|7385.8|7381.8|0
1639000800000|2021-12-08 22:00:00|7386.8|7382.8|7387.2|7383.2|7387.2|7383.2|7386.8|7382.8|0
1639001100000|2021-12-08 22:05:00|7387|7383|7387.4|7383.4|7387.5|7383.5|7387|7383|0
1639001400000|2021-12-08 22:10:00|7387.3|7383.3|7387.4|7383.4|7387.5|7383.5|7387.3|7383.3|0
1639001700000|2021-12-08 22:15:00|7387.3|7383.3|7386.1|7382.1|7387.3|7383.3|7386.1|7382.1|0
1639002000000|2021-12-08 22:20:00|7386.2|7382.2|7386.8|7382.8|7387.1|7383.1|7386.2|7382.2|0
1639002300000|2021-12-08 22:25:00|7386.7|7382.7|7386.9|7382.9|7386.9|7382.9|7386.7|7382.7|0
1639002600000|2021-12-08 22:30:00|7386.8|7382.8|7386.9|7382.9|7387.2|7383.2|7386.5|7382.5|0
1639002900000|2021-12-08 22:35:00|7386.8|7382.8|7386.5|7382.5|7386.8|7382.8|7386.5|7382.5|0
1639003200000|2021-12-08 22:40:00|7386.6|7382.6|7392.6|7388.6|7392.6|7388.6|7386.3|7382.3|0
1639003500000|2021-12-08 22:45:00|7392.7|7388.7|7401.2|7397.2|7405.2|7401.2|7392.5|7388.5|0
1639003800000|2021-12-08 22:50:00|7405.5|7403.5|7404|7402|7406|7404|7397|7395|436
1639004100000|2021-12-08 22:55:00|7404.5|7402.5|7391.5|7389.5|7414.5|7412.5|7391.5|7389.5|390
1639004400000|2021-12-08 23:00:00|7389|7387|7399.5|7398.5|7401.5|7400.5|7388|7386|520
1639004700000|2021-12-08 23:05:00|7400|7399|7395.5|7394.5|7400|7399|7387.5|7386.5|284
1639005000000|2021-12-08 23:10:00|7396|7395|7399|7398|7401.5|7400.5|7396|7395|228
1639005300000|2021-12-08 23:15:00|7398|7397|7404|7403|7407|7406|7397.5|7396.5|242
1639005600000|2021-12-08 23:20:00|7403.5|7402.5|7407|7406|7409.5|7408.5|7399.5|7398.5|191
1639005900000|2021-12-08 23:25:00|7406.5|7405.5|7406.5|7405.5|7408.5|7407.5|7402.5|7401.5|200
1639006200000|2021-12-08 23:30:00|7405.5|7404.5|7395.5|7394.5|7406|7405|7388.5|7387.5|431
1639006500000|2021-12-08 23:35:00|7395|7394|7394.5|7393.5|7397.5|7396.5|7393|7392|223
1639006800000|2021-12-08 23:40:00|7394|7393|7392.5|7391.5|7394.5|7393.5|7391|7390|206
1639007100000|2021-12-08 23:45:00|7391.5|7390.5|7395.5|7394.5|7396.5|7395.5|7391|7390|191
1639007400000|2021-12-08 23:50:00|7395|7394|7397.5|7396.5|7397.5|7396.5|7394|7393|215
1639007700000|2021-12-08 23:55:00|7397|7396|7401.5|7400.5|7401.5|7400.5|7396|7395|131
1639008000000|2021-12-09 00:00:00|7401|7400|7397|7396|7401|7400|7397|7396|165
1639008300000|2021-12-09 00:05:00|7396.5|7395.5|7401.5|7400.5|7401.5|7400.5|7396.5|7395.5|143
1639008600000|2021-12-09 00:10:00|7402|7401|7398.5|7397.5|7403.5|7402.5|7396.5|7395.5|208
1639008900000|2021-12-09 00:15:00|7397.5|7396.5|7396|7395|7398.5|7397.5|7396|7395|299
1639009200000|2021-12-09 00:20:00|7396.5|7395.5|7392.5|7391.5|7396.5|7395.5|7389.5|7388.5|291
1639009500000|2021-12-09 00:25:00|7392|7391|7391.5|7390.5|7394|7393|7391|7390|268
1639009800000|2021-12-09 00:30:00|7392|7391|7390.5|7389.5|7392|7391|7388.5|7387.5|258
1639010100000|2021-12-09 00:35:00|7390|7389|7384.5|7383.5|7393.5|7392.5|7384.5|7383.5|214
1639010400000|2021-12-09 00:40:00|7383.5|7382.5|7379.5|7378.5|7383.5|7382.5|7377.5|7376.5|355
1639010700000|2021-12-09 00:45:00|7380|7379|7379.5|7378.5|7382.5|7381.5|7378.5|7377.5|166
1639011000000|2021-12-09 00:50:00|7379|7378|7387.5|7386.5|7387.5|7386.5|7378.5|7377.5|132
1639011300000|2021-12-09 00:55:00|7387|7386|7388|7387|7391.5|7390.5|7386.5|7385.5|189
1639011600000|2021-12-09 01:00:00|7387.5|7386.5|7385.5|7384.5|7390.5|7389.5|7385.5|7384.5|175
1639011900000|2021-12-09 01:05:00|7386.5|7385.5|7383.5|7382.5|7387|7386|7382.5|7381.5|152
1639012200000|2021-12-09 01:10:00|7384.5|7383.5|7392.5|7391.5|7393.5|7392.5|7384.5|7383.5|207
1639012500000|2021-12-09 01:15:00|7392|7391|7401.5|7400.5|7402.5|7401.5|7391.5|7390.5|422
1639012800000|2021-12-09 01:20:00|7401|7400|7405.5|7404.5|7406.5|7405.5|7399|7398|265
1639013100000|2021-12-09 01:25:00|7405|7404|7405.5|7404.5|7406.5|7405.5|7401.5|7400.5|262
1639013400000|2021-12-09 01:30:00|7405|7404|7402|7401|7407|7406|7399.5|7398.5|287
1639013700000|2021-12-09 01:35:00|7401.5|7400.5|7400.5|7399.5|7403.5|7402.5|7399.5|7398.5|215
1639014000000|2021-12-09 01:40:00|7401|7400|7402.5|7401.5|7404.5|7403.5|7400.5|7399.5|210
1639014300000|2021-12-09 01:45:00|7402|7401|7401.5|7400.5|7403.5|7402.5|7400.5|7399.5|190
1639014600000|2021-12-09 01:50:00|7402.5|7401.5|7400.5|7399.5|7402.5|7401.5|7399.5|7398.5|162
1639014900000|2021-12-09 01:55:00|7400|7399|7407.5|7406.5|7407.5|7406.5|7399.5|7398.5|197
1639015200000|2021-12-09 02:00:00|7407|7406|7408.5|7407.5|7411.5|7410.5|7405.5|7404.5|265
1639015500000|2021-12-09 02:05:00|7409|7408|7411.5|7410.5|7413.5|7412.5|7406.5|7405.5|247
1639015800000|2021-12-09 02:10:00|7411|7410|7411.5|7410.5|7412.5|7411.5|7409.5|7408.5|170
1639016100000|2021-12-09 02:15:00|7412|7411|7413.5|7412.5|7415.5|7414.5|7412|7411|181
1639016400000|2021-12-09 02:20:00|7413|7412|7413.5|7412.5|7413.5|7412.5|7410.5|7409.5|197
1639016700000|2021-12-09 02:25:00|7413|7412|7414.5|7413.5|7415.5|7414.5|7412.5|7411.5|266
1639017000000|2021-12-09 02:30:00|7415|7414|7415.5|7414.5|7417.5|7416.5|7413.5|7412.5|300
1639017300000|2021-12-09 02:35:00|7415|7414|7414.5|7413.5|7415.5|7414.5|7413.5|7412.5|121
1639017600000|2021-12-09 02:40:00|7415|7414|7413.5|7412.5|7415.5|7414.5|7413.5|7412.5|246
1639017900000|2021-12-09 02:45:00|7414|7413|7416.5|7415.5|7418|7417|7413.5|7412.5|226
1639018200000|2021-12-09 02:50:00|7415.5|7414.5|7416.5|7415.5|7417.5|7416.5|7414|7413|300
1639018500000|2021-12-09 02:55:00|7417|7416|7418.5|7417.5|7418.5|7417.5|7416.5|7415.5|165
1639018800000|2021-12-09 03:00:00|7419.5|7418.5|7418|7417|7421.5|7420.5|7417.5|7416.5|259
1639019100000|2021-12-09 03:05:00|7417.5|7416.5|7416.5|7415.5|7417.5|7416.5|7414.5|7413.5|128
1639019400000|2021-12-09 03:10:00|7416|7415|7417.5|7416.5|7417.5|7416.5|7416|7415|174
1639019700000|2021-12-09 03:15:00|7417|7416|7414.5|7413.5|7417|7416|7414.5|7413.5|263
1639020000000|2021-12-09 03:20:00|7415|7414|7415.5|7414.5|7415.5|7414.5|7414|7413|199
1639020300000|2021-12-09 03:25:00|7416|7415|7418|7417|7418.5|7417.5|7415.5|7414.5|294
1639020600000|2021-12-09 03:30:00|7417.5|7416.5|7419.5|7418.5|7421.5|7420.5|7416.5|7415.5|287
1639020900000|2021-12-09 03:35:00|7420|7419|7410.5|7409.5|7420.5|7419.5|7410.5|7409.5|272
1639021200000|2021-12-09 03:40:00|7408.5|7407.5|7409.5|7408.5|7412.5|7411.5|7408|7407|407
1639021500000|2021-12-09 03:45:00|7410|7409|7410.5|7409.5|7410.5|7409.5|7408.5|7407.5|174
1639021800000|2021-12-09 03:50:00|7410|7409|7410.5|7409.5|7413.5|7412.5|7409.5|7408.5|213
1639022100000|2021-12-09 03:55:00|7409.5|7408.5|7401.5|7400.5|7410.5|7409.5|7401|7400|334
1639022400000|2021-12-09 04:00:00|7401|7400|7398.5|7397.5|7401.5|7400.5|7395.5|7394.5|365
1639022700000|2021-12-09 04:05:00|7399|7398|7403.5|7402.5|7403.5|7402.5|7399|7398|232
1639023000000|2021-12-09 04:10:00|7402.5|7401.5|7404.5|7403.5|7406|7405|7401.5|7400.5|279
1639023300000|2021-12-09 04:15:00|7404|7403|7406.5|7405.5|7407.5|7406.5|7403.5|7402.5|225
1639023600000|2021-12-09 04:20:00|7407|7406|7410.5|7409.5|7411.5|7410.5|7405.5|7404.5|170
1639023900000|2021-12-09 04:25:00|7410|7409|7409.5|7408.5|7410.5|7409.5|7406.5|7405.5|217
1639024200000|2021-12-09 04:30:00|7410|7409|7404.5|7403.5|7410.5|7409.5|7404.5|7403.5|223
1639024500000|2021-12-09 04:35:00|7405.5|7404.5|7400.5|7399.5|7405.5|7404.5|7400.5|7399.5|423
1639024800000|2021-12-09 04:40:00|7401|7400|7400.5|7399.5|7405.5|7404.5|7400.5|7399.5|300
1639025100000|2021-12-09 04:45:00|7400|7399|7399.5|7398.5|7400.5|7399.5|7398.5|7397.5|312
1639025400000|2021-12-09 04:50:00|7400|7399|7402.5|7401.5|7403.5|7402.5|7400|7399|500
1639025700000|2021-12-09 04:55:00|7400.5|7399.5|7395.5|7394.5|7400.5|7399.5|7394.5|7393.5|544
1639026000000|2021-12-09 05:00:00|7396|7394|7392.5|7390.5|7401|7399|7392|7390|1047
1639026300000|2021-12-09 05:05:00|7393|7391|7382.5|7380.5|7398|7396|7381|7379|1620
1639026600000|2021-12-09 05:10:00|7383|7381|7388|7386|7390|7388|7382.5|7380.5|822
1639026900000|2021-12-09 05:15:00|7387|7385|7383|7381|7388|7386|7383|7381|512
1639027200000|2021-12-09 05:20:00|7384|7382|7380|7378|7385|7383|7380|7378|318
1639027500000|2021-12-09 05:25:00|7380.5|7378.5|7379.5|7377.5|7383|7381|7378|7376|1360
1639027800000|2021-12-09 05:30:00|7382.5|7378.5|7384.5|7380.5|7385|7381|7382.2|7378.2|2
1639028100000|2021-12-09 05:35:00|7384.4|7380.4|7385|7381|7385|7381|7384.1|7380.1|0
1639028400000|2021-12-09 05:40:00|7386.1|7382.1|7385.7|7381.7|7387.3|7383.3|7384.4|7380.4|0
1639028700000|2021-12-09 05:45:00|7385.6|7381.6|7386.2|7382.2|7386.2|7382.2|7384.4|7380.4|0
1639029000000|2021-12-09 05:50:00|7385.8|7381.8|7383.8|7379.8|7386.2|7382.2|7383.4|7379.4|0
1639029300000|2021-12-09 05:55:00|7383.6|7379.6|7382.1|7378.1|7384.5|7380.5|7382|7378|0
1639029600000|2021-12-09 06:00:00|7382|7378|7382.3|7378.3|7384.9|7380.9|7381.9|7377.9|0
1639029900000|2021-12-09 06:05:00|7382.5|7378.5|7384.1|7380.1|7384.8|7380.8|7382.5|7378.5|0
1639030200000|2021-12-09 06:10:00|7383.5|7380.5|7378.5|7375.5|7387.5|7384.5|7378|7375|157
1639030500000|2021-12-09 06:15:00|7379|7376|7372.5|7369.5|7379|7376|7370.5|7367.5|319
1639030800000|2021-12-09 06:20:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7370.5|7367.5|157
1639031100000|2021-12-09 06:25:00|7374|7371|7374.5|7371.5|7375.5|7372.5|7371.5|7368.5|128
1639031400000|2021-12-09 06:30:00|7374|7371|7376.5|7373.5|7376.5|7373.5|7373.5|7370.5|102
1639031700000|2021-12-09 06:35:00|7377|7374|7376.5|7373.5|7378.5|7375.5|7375.5|7372.5|111
1639032000000|2021-12-09 06:40:00|7377|7374|7377.5|7374.5|7377.5|7374.5|7376.5|7373.5|41
1639032300000|2021-12-09 06:45:00|7377|7374|7378.5|7375.5|7379.5|7376.5|7376.5|7373.5|67
1639032600000|2021-12-09 06:50:00|7379.5|7376.5|7381.5|7378.5|7382.5|7379.5|7379|7376|140
1639032900000|2021-12-09 06:55:00|7381|7378|7382.5|7379.5|7382.5|7379.5|7380.5|7377.5|98
1639033200000|2021-12-09 07:00:00|7382|7379|7384.5|7381.5|7385.5|7382.5|7380.5|7377.5|158
1639033500000|2021-12-09 07:05:00|7385|7382|7384.5|7381.5|7386.5|7383.5|7383.5|7380.5|134
1639033800000|2021-12-09 07:10:00|7385|7382|7385.5|7382.5|7386.5|7383.5|7384.5|7381.5|85
1639034100000|2021-12-09 07:15:00|7385|7382|7387.5|7384.5|7388.5|7385.5|7384.5|7381.5|58
1639034400000|2021-12-09 07:20:00|7387|7384|7390.5|7387.5|7391.5|7388.5|7386.5|7383.5|81
1639034700000|2021-12-09 07:25:00|7389.5|7386.5|7386.5|7383.5|7389.5|7386.5|7385.5|7382.5|232
1639035000000|2021-12-09 07:30:00|7387|7384|7389|7386|7389.5|7386.5|7387|7384|101
1639035300000|2021-12-09 07:35:00|7389.5|7386.5|7388.5|7385.5|7389.5|7386.5|7387.5|7384.5|40
1639035600000|2021-12-09 07:40:00|7389|7386|7389.5|7386.5|7390.5|7387.5|7387.5|7384.5|131
1639035900000|2021-12-09 07:45:00|7388.5|7385.5|7388.5|7385.5|7390.5|7387.5|7387|7384|125
1639036200000|2021-12-09 07:50:00|7389.5|7386.5|7385.5|7382.5|7389.5|7386.5|7385|7382|96
1639036500000|2021-12-09 07:55:00|7386|7383|7389.5|7386.5|7390.5|7387.5|7385.5|7382.5|108
1639036800000|2021-12-09 08:00:00|7388.5|7385.5|7383|7380|7389.5|7386.5|7382.5|7379.5|147
1639037100000|2021-12-09 08:05:00|7383.5|7380.5|7377.5|7374.5|7383.5|7380.5|7377.5|7374.5|80
1639037400000|2021-12-09 08:10:00|7377|7374|7378|7375|7379.5|7376.5|7374|7371|83
1639037700000|2021-12-09 08:15:00|7378.5|7375.5|7385.5|7382.5|7386.5|7383.5|7378.5|7375.5|78
1639038000000|2021-12-09 08:20:00|7385|7382|7386.5|7383.5|7387.5|7384.5|7384.5|7381.5|68
1639038300000|2021-12-09 08:25:00|7387|7384|7388.5|7385.5|7388.5|7385.5|7384.5|7381.5|140
1639038600000|2021-12-09 08:30:00|7387.5|7384.5|7389.5|7386.5|7390.5|7387.5|7386|7383|178
1639038900000|2021-12-09 08:35:00|7388.5|7385.5|7389.5|7386.5|7389.5|7386.5|7387.5|7384.5|96
1639039200000|2021-12-09 08:40:00|7389|7386|7385.5|7382.5|7389|7386|7385.5|7382.5|61
1639039500000|2021-12-09 08:45:00|7385|7382|7386.5|7383.5|7387.5|7384.5|7384.5|7381.5|32
1639039800000|2021-12-09 08:50:00|7387|7384|7382|7379|7387.5|7384.5|7380.5|7377.5|33
1639040100000|2021-12-09 08:55:00|7381.5|7378.5|7378.5|7375.5|7382|7379|7378|7375|37
1639040400000|2021-12-09 09:00:00|7379|7376|7377.5|7374.5|7379.5|7376.5|7375|7372|171
1639040700000|2021-12-09 09:05:00|7377|7374|7376.5|7373.5|7379.5|7376.5|7376|7373|38
1639041000000|2021-12-09 09:10:00|7377|7374|7374.5|7371.5|7377.5|7374.5|7374|7371|36
1639041300000|2021-12-09 09:15:00|7375|7372|7374.5|7371.5|7376.5|7373.5|7372.5|7369.5|45
1639041600000|2021-12-09 09:20:00|7374|7371|7377.5|7374.5|7378|7375|7373.5|7370.5|25
1639041900000|2021-12-09 09:25:00|7377|7374|7377.5|7374.5|7377.5|7374.5|7375.5|7372.5|33
1639042200000|2021-12-09 09:30:00|7378|7375|7380.5|7377.5|7380.5|7377.5|7377.5|7374.5|16
1639042500000|2021-12-09 09:35:00|7381.5|7378.5|7379|7376|7382.5|7379.5|7378.5|7375.5|77
1639042800000|2021-12-09 09:40:00|7379.5|7376.5|7378.5|7375.5|7379.5|7376.5|7376.5|7373.5|36
1639043100000|2021-12-09 09:45:00|7378|7375|7379.5|7376.5|7380|7377|7377.5|7374.5|19
1639043400000|2021-12-09 09:50:00|7379|7376|7380.5|7377.5|7380.5|7377.5|7378.5|7375.5|14
1639043700000|2021-12-09 09:55:00|7380|7377|7380.5|7377.5|7380.5|7377.5|7379.5|7376.5|35
1639044000000|2021-12-09 10:00:00|7379.5|7376.5|7375.5|7372.5|7379.5|7376.5|7374.5|7371.5|74
1639044300000|2021-12-09 10:05:00|7376|7373|7373.5|7370.5|7377.5|7374.5|7373.5|7370.5|85
1639044600000|2021-12-09 10:10:00|7374|7371|7372|7369|7376.5|7373.5|7372|7369|24
1639044900000|2021-12-09 10:15:00|7372.5|7369.5|7370|7367|7375.5|7372.5|7369.5|7366.5|45
1639045200000|2021-12-09 10:20:00|7369.5|7366.5|7371|7368|7371.5|7368.5|7369|7366|21
1639045500000|2021-12-09 10:25:00|7370.5|7367.5|7374.5|7371.5|7374.5|7371.5|7370.5|7367.5|9
1639045800000|2021-12-09 10:30:00|7374|7371|7375.5|7372.5|7377.5|7374.5|7374|7371|16
1639046100000|2021-12-09 10:35:00|7375|7372|7377|7374|7378|7375|7374.5|7371.5|24
1639046400000|2021-12-09 10:40:00|7377.5|7374.5|7380|7377|7380|7377|7376.5|7373.5|38
1639046700000|2021-12-09 10:45:00|7380.5|7377.5|7377|7374|7380.5|7377.5|7376|7373|19
1639047000000|2021-12-09 10:50:00|7376.5|7373.5|7379.5|7376.5|7380|7377|7376.5|7373.5|16
1639047300000|2021-12-09 10:55:00|7380|7377|7378|7375|7380.5|7377.5|7377.5|7374.5|18
1639047600000|2021-12-09 11:00:00|7378.5|7375.5|7380.5|7377.5|7380.5|7377.5|7377.5|7374.5|14
1639047900000|2021-12-09 11:05:00|7380|7377|7377.5|7374.5|7380.5|7377.5|7377.5|7374.5|14
1639048200000|2021-12-09 11:10:00|7378|7375|7371.5|7368.5|7378.5|7375.5|7369.5|7366.5|52
1639048500000|2021-12-09 11:15:00|7372|7369|7374.5|7371.5|7376.5|7373.5|7371.5|7368.5|62
1639048800000|2021-12-09 11:20:00|7375|7372|7372.5|7369.5|7376.5|7373.5|7372.5|7369.5|120
1639049100000|2021-12-09 11:25:00|7373|7370|7377.5|7374.5|7377.5|7374.5|7372.5|7369.5|74
1639049400000|2021-12-09 11:30:00|7377|7374|7378.5|7375.5|7378.5|7375.5|7376.5|7373.5|13
1639049700000|2021-12-09 11:35:00|7378|7375|7375|7372|7378|7375|7374.5|7371.5|15
1639050000000|2021-12-09 11:40:00|7374.5|7371.5|7374|7371|7375|7372|7372.5|7369.5|11
1639050300000|2021-12-09 11:45:00|7374.5|7371.5|7374.5|7371.5|7374.5|7371.5|7372.5|7369.5|6
1639050600000|2021-12-09 11:50:00|7375|7372|7374.5|7371.5|7375|7372|7372.5|7369.5|16
1639050900000|2021-12-09 11:55:00|7375|7372|7375.5|7372.5|7375.5|7372.5|7374|7371|19
1639051200000|2021-12-09 12:00:00|7376|7373|7378.5|7375.5|7378.5|7375.5|7374.5|7371.5|23
1639051500000|2021-12-09 12:05:00|7379|7376|7380.5|7377.5|7380.5|7377.5|7378|7375|6
1639051800000|2021-12-09 12:10:00|7380|7377|7379|7376|7380.5|7377.5|7377.5|7374.5|15
1639052100000|2021-12-09 12:15:00|7379.5|7376.5|7381.5|7378.5|7381.5|7378.5|7378.5|7375.5|52
1639052400000|2021-12-09 12:20:00|7381|7378|7378|7375|7381.5|7378.5|7377.5|7374.5|14
1639052700000|2021-12-09 12:25:00|7378.5|7375.5|7377|7374|7379.5|7376.5|7376.5|7373.5|34
1639053000000|2021-12-09 12:30:00|7376.5|7373.5|7376|7373|7377.5|7374.5|7375.5|7372.5|14
1639053300000|2021-12-09 12:35:00|7375.5|7372.5|7376|7373|7376|7373|7374.5|7371.5|12
1639053600000|2021-12-09 12:40:00|7376.5|7373.5|7375.5|7372.5|7377|7374|7375.5|7372.5|17
1639053900000|2021-12-09 12:45:00|7375|7372|7372|7369|7375.5|7372.5|7372|7369|39
1639054200000|2021-12-09 12:50:00|7372.5|7369.5|7370.5|7367.5|7372.5|7369.5|7370.5|7367.5|21
1639054500000|2021-12-09 12:55:00|7371|7368|7374|7371|7374.5|7371.5|7371|7368|35
1639054800000|2021-12-09 13:00:00|7373.5|7370.5|7374|7371|7374.5|7371.5|7371.5|7368.5|45
1639055100000|2021-12-09 13:05:00|7374.5|7371.5|7374|7371|7375.5|7372.5|7373.5|7370.5|17
1639055400000|2021-12-09 13:10:00|7374.5|7371.5|7370|7367|7374.5|7371.5|7369.5|7366.5|76
1639055700000|2021-12-09 13:15:00|7370.5|7367.5|7373|7370|7373|7370|7370.5|7367.5|18
1639056000000|2021-12-09 13:20:00|7373.5|7370.5|7368|7365|7373.5|7370.5|7366.5|7363.5|23
1639056300000|2021-12-09 13:25:00|7368.5|7365.5|7370.5|7367.5|7371|7368|7368.5|7365.5|14
1639056600000|2021-12-09 13:30:00|7371|7368|7368.5|7365.5|7372.5|7369.5|7367.5|7364.5|28
1639056900000|2021-12-09 13:35:00|7368|7365|7370.5|7367.5|7370.5|7367.5|7368|7365|1
1639057200000|2021-12-09 13:40:00|7371|7368|7373.5|7370.5|7373.5|7370.5|7371|7368|44
1639057500000|2021-12-09 13:45:00|7374|7371|7373.5|7370.5|7375.5|7372.5|7372.5|7369.5|46
1639057800000|2021-12-09 13:50:00|7374|7371|7374.5|7371.5|7375.5|7372.5|7372.5|7369.5|42
1639058100000|2021-12-09 13:55:00|7375|7372|7375.5|7372.5|7376|7373|7373.5|7370.5|19
1639058400000|2021-12-09 14:00:00|7376.5|7373.5|7376.5|7373.5|7377.5|7374.5|7375.5|7372.5|43
1639058700000|2021-12-09 14:05:00|7376|7373|7377|7374|7377|7374|7375.5|7372.5|26
1639059000000|2021-12-09 14:10:00|7376.5|7373.5|7375.5|7372.5|7377.5|7374.5|7375.5|7372.5|24
1639059300000|2021-12-09 14:15:00|7376.5|7373.5|7376|7373|7377.5|7374.5|7375.5|7372.5|13
1639059600000|2021-12-09 14:20:00|7375.5|7372.5|7373.5|7370.5|7375.5|7372.5|7372.5|7369.5|12
1639059900000|2021-12-09 14:25:00|7374.5|7371.5|7372.5|7369.5|7374.5|7371.5|7372.5|7369.5|15
1639060200000|2021-12-09 14:30:00|7373|7370|7375.5|7372.5|7376|7373|7369|7366|49
1639060500000|2021-12-09 14:35:00|7376.5|7373.5|7373.5|7370.5|7379.5|7376.5|7373.5|7370.5|76
1639060800000|2021-12-09 14:40:00|7373|7370|7370.5|7367.5|7374.5|7371.5|7370|7367|60
1639061100000|2021-12-09 14:45:00|7370|7367|7367.5|7364.5|7373|7370|7366.5|7363.5|56
1639061400000|2021-12-09 14:50:00|7367|7364|7367.5|7364.5|7370.5|7367.5|7365.5|7362.5|90
1639061700000|2021-12-09 14:55:00|7367|7364|7373.5|7370.5|7374.5|7371.5|7365.5|7362.5|53
1639062000000|2021-12-09 15:00:00|7373|7370|7380.5|7377.5|7380.5|7377.5|7370.5|7367.5|114
1639062300000|2021-12-09 15:05:00|7380|7377|7376|7373|7380.5|7377.5|7374.5|7371.5|74
1639062600000|2021-12-09 15:10:00|7376.5|7373.5|7372.5|7369.5|7379|7376|7372.5|7369.5|71
1639062900000|2021-12-09 15:15:00|7373|7370|7373.5|7370.5|7376|7373|7371.5|7368.5|53
1639063200000|2021-12-09 15:20:00|7373|7370|7370.5|7367.5|7376.5|7373.5|7370.5|7367.5|69
1639063500000|2021-12-09 15:25:00|7371|7368|7369|7366|7373.5|7370.5|7369|7366|47
1639063800000|2021-12-09 15:30:00|7369.5|7366.5|7365|7362|7369.5|7366.5|7363.5|7360.5|110
1639064100000|2021-12-09 15:35:00|7364.5|7361.5|7362.5|7359.5|7366|7363|7360.5|7357.5|89
1639064400000|2021-12-09 15:40:00|7362|7359|7368|7365|7368.5|7365.5|7361.5|7358.5|61
1639064700000|2021-12-09 15:45:00|7368.5|7365.5|7371.5|7368.5|7372.5|7369.5|7367.5|7364.5|88
1639065000000|2021-12-09 15:50:00|7371|7368|7368.5|7365.5|7372|7369|7367.5|7364.5|130
1639065300000|2021-12-09 15:55:00|7369|7366|7371.5|7368.5|7371.5|7368.5|7367.5|7364.5|72
1639065600000|2021-12-09 16:00:00|7371|7368|7365|7362|7371.5|7368.5|7365|7362|91
1639065900000|2021-12-09 16:05:00|7364.5|7361.5|7372.5|7369.5|7372.5|7369.5|7364.5|7361.5|115
1639066200000|2021-12-09 16:10:00|7372|7369|7368.5|7365.5|7372.5|7369.5|7367|7364|65
1639066500000|2021-12-09 16:15:00|7369|7366|7369.5|7366.5|7369.5|7366.5|7366|7363|36
1639066800000|2021-12-09 16:20:00|7369|7366|7372.5|7369.5|7372.5|7369.5|7368.5|7365.5|68
1639067100000|2021-12-09 16:25:00|7372|7369|7369.5|7366.5|7374|7371|7369.5|7366.5|70
1639067400000|2021-12-09 16:30:00|7370|7367|7371.5|7368.5|7373.5|7370.5|7369.5|7366.5|33
1639067700000|2021-12-09 16:35:00|7371|7368|7370.5|7367.5|7371.5|7368.5|7369|7366|18
1639068000000|2021-12-09 16:40:00|7371|7368|7367.5|7364.5|7371|7368|7367.5|7364.5|20
1639068300000|2021-12-09 16:45:00|7366.5|7363.5|7365.5|7362.5|7366.5|7363.5|7365|7362|30
1639068600000|2021-12-09 16:50:00|7366|7363|7365.5|7362.5|7367.5|7364.5|7365.5|7362.5|28
1639068900000|2021-12-09 16:55:00|7365|7362|7365|7362|7365.5|7362.5|7363|7360|21
1639069200000|2021-12-09 17:00:00|7364.5|7361.5|7361.5|7358.5|7365.5|7362.5|7361.5|7358.5|48
1639069500000|2021-12-09 17:05:00|7361|7358|7361|7358|7362.5|7359.5|7359.5|7356.5|74
1639069800000|2021-12-09 17:10:00|7360.5|7357.5|7360.5|7357.5|7361.5|7358.5|7359.5|7356.5|84
1639070100000|2021-12-09 17:15:00|7361|7358|7360|7357|7361.5|7358.5|7359.5|7356.5|27
1639070400000|2021-12-09 17:20:00|7360.5|7357.5|7364.5|7361.5|7364.5|7361.5|7360|7357|28
1639070700000|2021-12-09 17:25:00|7364|7361|7364.5|7361.5|7365|7362|7363.5|7360.5|8
1639071000000|2021-12-09 17:30:00|7364|7361|7366.5|7363.5|7366.5|7363.5|7362.5|7359.5|23
1639071300000|2021-12-09 17:35:00|7367|7364|7369.5|7366.5|7369.5|7366.5|7366.5|7363.5|17
1639071600000|2021-12-09 17:40:00|7369|7366|7372.5|7369.5|7372.5|7369.5|7368.5|7365.5|40
1639071900000|2021-12-09 17:45:00|7372|7369|7374.5|7371.5|7374.5|7371.5|7371.5|7368.5|36
1639072200000|2021-12-09 17:50:00|7375|7372|7376.5|7373.5|7376.5|7373.5|7374.5|7371.5|37
1639072500000|2021-12-09 17:55:00|7376|7373|7376.5|7373.5|7376.5|7373.5|7373.5|7370.5|30
1639072800000|2021-12-09 18:00:00|7376|7373|7374|7371|7376.5|7373.5|7372.5|7369.5|57
1639073100000|2021-12-09 18:05:00|7373.5|7370.5|7374.5|7371.5|7375.5|7372.5|7373.5|7370.5|24
1639073400000|2021-12-09 18:10:00|7375|7372|7374|7371|7375.5|7372.5|7373.5|7370.5|21
1639073700000|2021-12-09 18:15:00|7373.5|7370.5|7374|7371|7376.5|7373.5|7373.5|7370.5|22
1639074000000|2021-12-09 18:20:00|7373.5|7370.5|7371.5|7368.5|7374|7371|7371|7368|16
1639074300000|2021-12-09 18:25:00|7372|7369|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|29
1639074600000|2021-12-09 18:30:00|7372|7369|7374.5|7371.5|7374.5|7371.5|7371|7368|25
1639074900000|2021-12-09 18:35:00|7374|7371|7377|7374|7378|7375|7374|7371|19
1639075200000|2021-12-09 18:40:00|7376.5|7373.5|7372.5|7369.5|7376.5|7373.5|7372|7369|29
1639075500000|2021-12-09 18:45:00|7372|7369|7370.5|7367.5|7373.5|7370.5|7370|7367|50
1639075800000|2021-12-09 18:50:00|7371|7368|7371.5|7368.5|7371.5|7368.5|7369.5|7366.5|44
1639076100000|2021-12-09 18:55:00|7372.5|7369.5|7374.5|7371.5|7375.5|7372.5|7372.5|7369.5|51
1639076400000|2021-12-09 19:00:00|7374|7371|7375|7372|7376.5|7373.5|7373.5|7370.5|60
1639076700000|2021-12-09 19:05:00|7375.5|7372.5|7373|7370|7376.5|7373.5|7372.5|7369.5|19
1639077000000|2021-12-09 19:10:00|7373.5|7370.5|7371.5|7368.5|7374.5|7371.5|7370.5|7367.5|29
1639077300000|2021-12-09 19:15:00|7372|7369|7374|7371|7374.5|7371.5|7371|7368|15
1639077600000|2021-12-09 19:20:00|7373.5|7370.5|7377.5|7374.5|7377.5|7374.5|7373.5|7370.5|10
1639077900000|2021-12-09 19:25:00|7377|7374|7373|7370|7377|7374|7372.5|7369.5|25
1639078200000|2021-12-09 19:30:00|7372.5|7369.5|7371|7368|7374|7371|7370|7367|26
1639078500000|2021-12-09 19:35:00|7370.5|7367.5|7369.5|7366.5|7371|7368|7368.5|7365.5|8
1639078800000|2021-12-09 19:40:00|7370|7367|7369|7366|7371|7368|7367.5|7364.5|13
1639079100000|2021-12-09 19:45:00|7369.5|7366.5|7368.5|7365.5|7370.5|7367.5|7368.5|7365.5|10
1639079400000|2021-12-09 19:50:00|7369|7366|7367.5|7364.5|7369.5|7366.5|7366.5|7363.5|10
1639079700000|2021-12-09 19:55:00|7367|7364|7368|7365|7368|7365|7364.5|7361.5|15
1639080000000|2021-12-09 20:00:00|7367.5|7364.5|7372|7369|7374.5|7371.5|7367|7364|51
1639080300000|2021-12-09 20:05:00|7371.5|7368.5|7366.5|7363.5|7372|7369|7366.5|7363.5|36
1639080600000|2021-12-09 20:10:00|7367|7364|7365.5|7362.5|7368.5|7365.5|7363.5|7360.5|37
1639080900000|2021-12-09 20:15:00|7366|7363|7365.5|7362.5|7367.5|7364.5|7364|7361|38
1639081200000|2021-12-09 20:20:00|7366|7363|7363.5|7360.5|7367|7364|7363.5|7360.5|59
1639081500000|2021-12-09 20:25:00|7362.5|7359.5|7366|7363|7367.5|7364.5|7362.5|7359.5|43
1639081800000|2021-12-09 20:30:00|7366.5|7363.5|7369.5|7366.5|7371.5|7368.5|7366.5|7363.5|59
1639082100000|2021-12-09 20:35:00|7370|7367|7372|7369|7372.5|7369.5|7368.5|7365.5|47
1639082400000|2021-12-09 20:40:00|7372.5|7369.5|7374.5|7371.5|7375.5|7372.5|7370.5|7367.5|68
1639082700000|2021-12-09 20:45:00|7374|7371|7375.5|7372.5|7376.5|7373.5|7371|7368|182
1639083000000|2021-12-09 20:50:00|7376|7373|7368.5|7365.5|7376|7373|7368.5|7365.5|138
1639083300000|2021-12-09 20:55:00|7369.5|7366.5|7368|7365|7370.5|7367.5|7367.5|7364.5|95
1639083600000|2021-12-09 21:00:00|7367.8|7363.8|7365.5|7361.5|7371.4|7367.4|7365.1|7361.1|0
1639083900000|2021-12-09 21:05:00|7365.9|7361.9|7362.3|7358.3|7367.1|7363.1|7361.2|7357.2|0
1639084200000|2021-12-09 21:10:00|7362.2|7358.2|7365.2|7361.2|7365.8|7361.8|7362.2|7358.2|0
1639084500000|2021-12-09 21:15:00|7364.5|7360.5|7364.5|7360.5|7366|7362|7364.1|7360.1|0
1639084800000|2021-12-09 21:20:00|7364.9|7360.9|7366.7|7362.7|7366.7|7362.7|7364.5|7360.5|0
1639085100000|2021-12-09 21:25:00|7366.3|7362.3|7371.1|7367.1|7372.1|7368.1|7366.3|7362.3|0
1639085400000|2021-12-09 21:30:00|7370.5|7366.5|7368.5|7364.5|7371.5|7367.5|7368.2|7364.2|0
1639085700000|2021-12-09 21:35:00|7367.7|7363.7|7367.9|7363.9|7368.1|7364.1|7366.9|7362.9|0
1639086000000|2021-12-09 21:40:00|7368|7364|7367.2|7363.2|7369.2|7365.2|7367.1|7363.1|0
1639086300000|2021-12-09 21:45:00|7367.4|7363.4|7370.5|7366.5|7370.5|7366.5|7366.8|7362.8|0
1639086600000|2021-12-09 21:50:00|7370.1|7366.1|7370.1|7366.1|7370.5|7366.5|7369.3|7365.3|0
1639086900000|2021-12-09 21:55:00|7370.5|7366.5|7370.1|7366.1|7370.9|7366.9|7369.7|7365.7|0
1639087200000|2021-12-09 22:00:00|7369.3|7365.3|7369.8|7365.8|7370.4|7366.4|7369.3|7365.3|0
1639087500000|2021-12-09 22:05:00|7369.7|7365.7|7370|7366|7370.2|7366.2|7369.7|7365.7|0
1639087800000|2021-12-09 22:10:00|7370.1|7366.1|7370.9|7366.9|7372.2|7368.2|7370.1|7366.1|0
1639088100000|2021-12-09 22:15:00|7370.5|7366.5|7370.5|7366.5|7370.6|7366.6|7370.2|7366.2|0
1639088400000|2021-12-09 22:20:00|7370.6|7366.6|7371.1|7367.1|7371.7|7367.7|7370.5|7366.5|0
1639088700000|2021-12-09 22:25:00|7371|7367|7371|7367|7371.2|7367.2|7370.9|7366.9|0
1639089000000|2021-12-09 22:30:00|7371.4|7367.4|7371.2|7367.2|7371.4|7367.4|7371|7367|0
1639089300000|2021-12-09 22:35:00|7371.3|7367.3|7369.1|7365.1|7371.8|7367.8|7369.1|7365.1|0
1639089600000|2021-12-09 22:40:00|7369|7365|7370.1|7366.1|7370.2|7366.2|7369|7365|0
1639089900000|2021-12-09 22:45:00|7370|7366|7365.9|7361.9|7370.4|7366.4|7365.7|7361.7|0
1639090200000|2021-12-09 22:50:00|7362.5|7360.5|7361.5|7359.5|7366.5|7364.5|7357.5|7355.5|267
1639090500000|2021-12-09 22:55:00|7362.5|7360.5|7352.5|7350.5|7362.5|7360.5|7352|7350|140
1639090800000|2021-12-09 23:00:00|7353|7351|7358|7357|7362.5|7361.5|7353|7351|348
1639091100000|2021-12-09 23:05:00|7357.5|7356.5|7360.5|7359.5|7360.5|7359.5|7355.5|7354.5|212
1639091400000|2021-12-09 23:10:00|7361.5|7360.5|7368.5|7367.5|7368.5|7367.5|7359.5|7358.5|312
1639091700000|2021-12-09 23:15:00|7369|7368|7367|7366|7371.5|7370.5|7367|7366|211
1639092000000|2021-12-09 23:20:00|7367.5|7366.5|7365.5|7364.5|7369|7368|7360|7359|255
1639092300000|2021-12-09 23:25:00|7366|7365|7370|7369|7370.5|7369.5|7364.5|7363.5|257
1639092600000|2021-12-09 23:30:00|7369.5|7368.5|7362.5|7361.5|7370.5|7369.5|7360.5|7359.5|192
1639092900000|2021-12-09 23:35:00|7363|7362|7359.5|7358.5|7363|7362|7359.5|7358.5|177
1639093200000|2021-12-09 23:40:00|7360|7359|7357.5|7356.5|7363.5|7362.5|7357|7356|161
1639093500000|2021-12-09 23:45:00|7357|7356|7354.5|7353.5|7360.5|7359.5|7353.5|7352.5|273
1639093800000|2021-12-09 23:50:00|7355.5|7354.5|7359.5|7358.5|7359.5|7358.5|7353.5|7352.5|213
1639094100000|2021-12-09 23:55:00|7360|7359|7362.5|7361.5|7363.5|7362.5|7357.5|7356.5|225
1639094400000|2021-12-10 00:00:00|7362|7361|7354|7353|7366|7365|7350.5|7349.5|334
1639094700000|2021-12-10 00:05:00|7354.5|7353.5|7357.5|7356.5|7358|7357|7353.5|7352.5|179
1639095000000|2021-12-10 00:10:00|7358.5|7357.5|7365.5|7364.5|7368.5|7367.5|7357.5|7356.5|250
1639095300000|2021-12-10 00:15:00|7366|7365|7362.5|7361.5|7368.5|7367.5|7362.5|7361.5|192
1639095600000|2021-12-10 00:20:00|7361.5|7360.5|7365.5|7364.5|7365.5|7364.5|7359.5|7358.5|218
1639095900000|2021-12-10 00:25:00|7365|7364|7366.5|7365.5|7368|7367|7363.5|7362.5|195
1639096200000|2021-12-10 00:30:00|7366|7365|7364.5|7363.5|7368.5|7367.5|7360|7359|348
1639096500000|2021-12-10 00:35:00|7364|7363|7356.5|7355.5|7364.5|7363.5|7356.5|7355.5|177
1639096800000|2021-12-10 00:40:00|7357|7356|7368.5|7367.5|7372|7371|7356.5|7355.5|384
1639097100000|2021-12-10 00:45:00|7369|7368|7359|7358|7369|7368|7358.5|7357.5|198
1639097400000|2021-12-10 00:50:00|7359.5|7358.5|7352.5|7351.5|7360|7359|7352.5|7351.5|199
1639097700000|2021-12-10 00:55:00|7353.5|7352.5|7352.5|7351.5|7355|7354|7349.5|7348.5|287
1639098000000|2021-12-10 01:00:00|7353|7352|7351.5|7350.5|7358.5|7357.5|7348.5|7347.5|305
1639098300000|2021-12-10 01:05:00|7350.5|7349.5|7354.5|7353.5|7356.5|7355.5|7349.5|7348.5|250
1639098600000|2021-12-10 01:10:00|7355.5|7354.5|7359.5|7358.5|7360.5|7359.5|7355.5|7354.5|201
1639098900000|2021-12-10 01:15:00|7359|7358|7356|7355|7359|7358|7355.5|7354.5|275
1639099200000|2021-12-10 01:20:00|7356.5|7355.5|7358|7357|7361.5|7360.5|7356.5|7355.5|237
1639099500000|2021-12-10 01:25:00|7358.5|7357.5|7364|7363|7364.5|7363.5|7355.5|7354.5|183
1639099800000|2021-12-10 01:30:00|7364.5|7363.5|7356.5|7355.5|7364.5|7363.5|7352.5|7351.5|277
1639100100000|2021-12-10 01:35:00|7357|7356|7349.5|7348.5|7357.5|7356.5|7349.5|7348.5|219
1639100400000|2021-12-10 01:40:00|7350|7349|7351|7350|7351.5|7350.5|7347.5|7346.5|321
1639100700000|2021-12-10 01:45:00|7351.5|7350.5|7352.5|7351.5|7354.5|7353.5|7350.5|7349.5|239
1639101000000|2021-12-10 01:50:00|7353|7352|7351.5|7350.5|7353.5|7352.5|7350.5|7349.5|225
1639101300000|2021-12-10 01:55:00|7351|7350|7352.5|7351.5|7355|7354|7351|7350|130
1639101600000|2021-12-10 02:00:00|7351.5|7350.5|7354.5|7353.5|7354.5|7353.5|7351.5|7350.5|161
1639101900000|2021-12-10 02:05:00|7353.5|7352.5|7352.5|7351.5|7355.5|7354.5|7352.5|7351.5|138
1639102200000|2021-12-10 02:10:00|7353.5|7352.5|7352.5|7351.5|7353.5|7352.5|7349.5|7348.5|278
1639102500000|2021-12-10 02:15:00|7353.5|7352.5|7353|7352|7354.5|7353.5|7350.5|7349.5|253
1639102800000|2021-12-10 02:20:00|7352.5|7351.5|7352.5|7351.5|7354|7353|7352.5|7351.5|102
1639103100000|2021-12-10 02:25:00|7353|7352|7352.5|7351.5|7354|7353|7351.5|7350.5|216
1639103400000|2021-12-10 02:30:00|7352|7351|7350.5|7349.5|7352|7351|7346.5|7345.5|318
1639103700000|2021-12-10 02:35:00|7351|7350|7351.5|7350.5|7354.5|7353.5|7349.5|7348.5|308
1639104000000|2021-12-10 02:40:00|7351|7350|7350.5|7349.5|7351.5|7350.5|7348.5|7347.5|174
1639104300000|2021-12-10 02:45:00|7350|7349|7350.5|7349.5|7353.5|7352.5|7349.5|7348.5|228
1639104600000|2021-12-10 02:50:00|7351|7350|7351.5|7350.5|7352.5|7351.5|7350.5|7349.5|125
1639104900000|2021-12-10 02:55:00|7350.5|7349.5|7354.5|7353.5|7354.5|7353.5|7350|7349|159
1639105200000|2021-12-10 03:00:00|7353.5|7352.5|7352.5|7351.5|7354.5|7353.5|7352.5|7351.5|203
1639105500000|2021-12-10 03:05:00|7353.5|7352.5|7354.5|7353.5|7356.5|7355.5|7352.5|7351.5|194
1639105800000|2021-12-10 03:10:00|7355|7354|7352.5|7351.5|7355.5|7354.5|7352.5|7351.5|185
1639106100000|2021-12-10 03:15:00|7352|7351|7350|7349|7353|7352|7348.5|7347.5|299
1639106400000|2021-12-10 03:20:00|7350.5|7349.5|7349.5|7348.5|7351|7350|7348.5|7347.5|161
1639106700000|2021-12-10 03:25:00|7350|7349|7346.5|7345.5|7350.5|7349.5|7346.5|7345.5|225
1639107000000|2021-12-10 03:30:00|7347.5|7346.5|7341.5|7340.5|7347.5|7346.5|7341.5|7340.5|367
1639107300000|2021-12-10 03:35:00|7340.5|7339.5|7337.5|7336.5|7341.5|7340.5|7337.5|7336.5|356
1639107600000|2021-12-10 03:40:00|7338|7337|7339.5|7338.5|7339.5|7338.5|7336.5|7335.5|239
1639107900000|2021-12-10 03:45:00|7340|7339|7341.5|7340.5|7342.5|7341.5|7339.5|7338.5|175
1639108200000|2021-12-10 03:50:00|7341|7340|7342.5|7341.5|7342.5|7341.5|7338.5|7337.5|211
1639108500000|2021-12-10 03:55:00|7342|7341|7345|7344|7346.5|7345.5|7340.5|7339.5|223
1639108800000|2021-12-10 04:00:00|7345.5|7344.5|7344.5|7343.5|7345.5|7344.5|7341.5|7340.5|281
1639109100000|2021-12-10 04:05:00|7344|7343|7348.5|7347.5|7350|7349|7344|7343|334
1639109400000|2021-12-10 04:10:00|7348|7347|7349.5|7348.5|7350|7349|7346.5|7345.5|211
1639109700000|2021-12-10 04:15:00|7349|7348|7353.5|7352.5|7353.5|7352.5|7349|7348|350
1639110000000|2021-12-10 04:20:00|7352.5|7351.5|7354.5|7353.5|7355|7354|7352.5|7351.5|204
1639110300000|2021-12-10 04:25:00|7355|7354|7353.5|7352.5|7355.5|7354.5|7351.5|7350.5|294
1639110600000|2021-12-10 04:30:00|7352.5|7351.5|7354.5|7353.5|7355.5|7354.5|7348.5|7347.5|477
1639110900000|2021-12-10 04:35:00|7354|7353|7353.5|7352.5|7355.5|7354.5|7353.5|7352.5|276
1639111200000|2021-12-10 04:40:00|7352.5|7351.5|7354.5|7353.5|7355.5|7354.5|7352.5|7351.5|233
1639111500000|2021-12-10 04:45:00|7355|7354|7363.5|7362.5|7363.5|7362.5|7355|7354|380
1639111800000|2021-12-10 04:50:00|7362.5|7361.5|7357.5|7356.5|7362.5|7361.5|7356.5|7355.5|469
1639112100000|2021-12-10 04:55:00|7356.5|7355.5|7357.5|7356.5|7357.5|7356.5|7355.5|7354.5|337
1639112400000|2021-12-10 05:00:00|7358|7356|7363.5|7361.5|7365|7363|7358|7356|778
1639112700000|2021-12-10 05:05:00|7363|7361|7353.5|7351.5|7364|7362|7353|7351|1808
1639113000000|2021-12-10 05:10:00|7352.5|7350.5|7351|7349|7355|7353|7349|7347|1244
1639113300000|2021-12-10 05:15:00|7350|7348|7353|7351|7353|7351|7350|7348|398
1639113600000|2021-12-10 05:20:00|7354|7352|7353|7351|7356|7354|7353|7351|369
1639113900000|2021-12-10 05:25:00|7352.5|7350.5|7354.5|7352.5|7357|7355|7352|7350|523
1639114200000|2021-12-10 05:30:00|7353|7349|7352.5|7348.5|7353.7|7349.7|7352.1|7348.1|0
1639114500000|2021-12-10 05:35:00|7352.4|7348.4|7352.6|7348.6|7353|7349|7351.8|7347.8|0
1639114800000|2021-12-10 05:40:00|7352.5|7348.5|7348|7344|7352.8|7348.8|7347.7|7343.7|0
1639115100000|2021-12-10 05:45:00|7348.2|7344.2|7349.3|7345.3|7349.9|7345.9|7347.8|7343.8|0
1639115400000|2021-12-10 05:50:00|7349.1|7345.1|7348.6|7344.6|7349.8|7345.8|7348.6|7344.6|0
1639115700000|2021-12-10 05:55:00|7348.9|7344.9|7349.5|7345.5|7349.6|7345.6|7348.2|7344.2|0
1639116000000|2021-12-10 06:00:00|7349.1|7345.1|7354.7|7350.7|7354.9|7350.9|7348.7|7344.7|0
1639116300000|2021-12-10 06:05:00|7354.6|7350.6|7359.7|7355.7|7359.7|7355.7|7354|7350|0
1639116600000|2021-12-10 06:10:00|7360|7357|7347|7344|7362.5|7359.5|7347|7344|179
1639116900000|2021-12-10 06:15:00|7346.5|7343.5|7350|7347|7350.5|7347.5|7346|7343|62
1639117200000|2021-12-10 06:20:00|7349.5|7346.5|7349.5|7346.5|7350.5|7347.5|7348|7345|88
1639117500000|2021-12-10 06:25:00|7349|7346|7349.5|7346.5|7349.5|7346.5|7345.5|7342.5|148
1639117800000|2021-12-10 06:30:00|7350|7347|7349.5|7346.5|7351.5|7348.5|7349|7346|49
1639118100000|2021-12-10 06:35:00|7350|7347|7351.5|7348.5|7352.5|7349.5|7349|7346|47
1639118400000|2021-12-10 06:40:00|7352|7349|7352.5|7349.5|7353.5|7350.5|7351.5|7348.5|53
1639118700000|2021-12-10 06:45:00|7353|7350|7353|7350|7354|7351|7352.5|7349.5|28
1639119000000|2021-12-10 06:50:00|7352.5|7349.5|7351.5|7348.5|7353.5|7350.5|7351|7348|32
1639119300000|2021-12-10 06:55:00|7352|7349|7351.5|7348.5|7352.5|7349.5|7351.5|7348.5|13
1639119600000|2021-12-10 07:00:00|7350.5|7347.5|7350.5|7347.5|7352.5|7349.5|7349.5|7346.5|81
1639119900000|2021-12-10 07:05:00|7350|7347|7348.5|7345.5|7350.5|7347.5|7348.5|7345.5|53
1639120200000|2021-12-10 07:10:00|7348|7345|7347.5|7344.5|7348.5|7345.5|7345.5|7342.5|29
1639120500000|2021-12-10 07:15:00|7347|7344|7346.5|7343.5|7347.5|7344.5|7345.5|7342.5|38
1639120800000|2021-12-10 07:20:00|7347|7344|7348.5|7345.5|7348.5|7345.5|7346.5|7343.5|17
1639121100000|2021-12-10 07:25:00|7348|7345|7348|7345|7349.5|7346.5|7347.5|7344.5|12
1639121400000|2021-12-10 07:30:00|7348.5|7345.5|7347.5|7344.5|7349|7346|7347.5|7344.5|17
1639121700000|2021-12-10 07:35:00|7348|7345|7345.5|7342.5|7348.5|7345.5|7345.5|7342.5|25
1639122000000|2021-12-10 07:40:00|7345|7342|7344.5|7341.5|7345|7342|7341.5|7338.5|153
1639122300000|2021-12-10 07:45:00|7345|7342|7347|7344|7347|7344|7343.5|7340.5|49
1639122600000|2021-12-10 07:50:00|7346.5|7343.5|7345.5|7342.5|7347|7344|7345.5|7342.5|12
1639122900000|2021-12-10 07:55:00|7346|7343|7345.5|7342.5|7347.5|7344.5|7345.5|7342.5|20
1639123200000|2021-12-10 08:00:00|7346|7343|7350.5|7347.5|7351.5|7348.5|7344|7341|75
1639123500000|2021-12-10 08:05:00|7351|7348|7352.5|7349.5|7353.5|7350.5|7349.5|7346.5|104
1639123800000|2021-12-10 08:10:00|7353|7350|7348.5|7345.5|7353.5|7350.5|7348|7345|37
1639124100000|2021-12-10 08:15:00|7348|7345|7350|7347|7350.5|7347.5|7346.5|7343.5|24
1639124400000|2021-12-10 08:20:00|7350.5|7347.5|7349.5|7346.5|7350.5|7347.5|7349.5|7346.5|23
1639124700000|2021-12-10 08:25:00|7350|7347|7351.5|7348.5|7352.5|7349.5|7349.5|7346.5|39
1639125000000|2021-12-10 08:30:00|7351|7348|7352.5|7349.5|7352.5|7349.5|7349.5|7346.5|24
1639125300000|2021-12-10 08:35:00|7352|7349|7351.5|7348.5|7353.5|7350.5|7351|7348|40
1639125600000|2021-12-10 08:40:00|7351|7348|7352.5|7349.5|7352.5|7349.5|7350.5|7347.5|36
1639125900000|2021-12-10 08:45:00|7353.5|7350.5|7353.5|7350.5|7353.5|7350.5|7351.5|7348.5|46
1639126200000|2021-12-10 08:50:00|7353|7350|7356.5|7353.5|7356.5|7353.5|7352|7349|35
1639126500000|2021-12-10 08:55:00|7355.5|7352.5|7355.5|7352.5|7355.5|7352.5|7354.5|7351.5|22
1639126800000|2021-12-10 09:00:00|7356.5|7353.5|7351.5|7348.5|7356.5|7353.5|7351.5|7348.5|36
1639127100000|2021-12-10 09:05:00|7351|7348|7351|7348|7351.5|7348.5|7350.5|7347.5|19
1639127400000|2021-12-10 09:10:00|7351.5|7348.5|7349.5|7346.5|7352.5|7349.5|7349.5|7346.5|33
1639127700000|2021-12-10 09:15:00|7348.5|7345.5|7351.5|7348.5|7352|7349|7348.5|7345.5|22
1639128000000|2021-12-10 09:20:00|7352.5|7349.5|7353.5|7350.5|7354|7351|7352|7349|21
1639128300000|2021-12-10 09:25:00|7353|7350|7351.5|7348.5|7353|7350|7351|7348|11
1639128600000|2021-12-10 09:30:00|7351|7348|7352.5|7349.5|7352.5|7349.5|7350.5|7347.5|35
1639128900000|2021-12-10 09:35:00|7352|7349|7354|7351|7354.5|7351.5|7352|7349|33
1639129200000|2021-12-10 09:40:00|7353.5|7350.5|7354.5|7351.5|7354.5|7351.5|7353.5|7350.5|21
1639129500000|2021-12-10 09:45:00|7355|7352|7355.5|7352.5|7355.5|7352.5|7354.5|7351.5|21
1639129800000|2021-12-10 09:50:00|7356|7353|7355|7352|7357|7354|7354.5|7351.5|31
1639130100000|2021-12-10 09:55:00|7354.5|7351.5|7356|7353|7356|7353|7354.5|7351.5|6
1639130400000|2021-12-10 10:00:00|7356.5|7353.5|7355.5|7352.5|7357|7354|7354|7351|10
1639130700000|2021-12-10 10:05:00|7355|7352|7356.5|7353.5|7356.5|7353.5|7354.5|7351.5|7
1639131000000|2021-12-10 10:10:00|7356|7353|7354.5|7351.5|7356.5|7353.5|7354.5|7351.5|12
1639131300000|2021-12-10 10:15:00|7355|7352|7354.5|7351.5|7356.5|7353.5|7354.5|7351.5|43
1639131600000|2021-12-10 10:20:00|7355|7352|7355|7352|7355.5|7352.5|7354.5|7351.5|19
1639131900000|2021-12-10 10:25:00|7355.5|7352.5|7356|7353|7356.5|7353.5|7354.5|7351.5|34
1639132200000|2021-12-10 10:30:00|7356.5|7353.5|7359.5|7356.5|7359.5|7356.5|7356|7353|59
1639132500000|2021-12-10 10:35:00|7360|7357|7359.5|7356.5|7361|7358|7359.5|7356.5|22
1639132800000|2021-12-10 10:40:00|7359|7356|7360|7357|7360.5|7357.5|7358.5|7355.5|5
1639133100000|2021-12-10 10:45:00|7360.5|7357.5|7360.5|7357.5|7362|7359|7360.5|7357.5|7
1639133400000|2021-12-10 10:50:00|7361|7358|7360|7357|7361|7358|7358.5|7355.5|11
1639133700000|2021-12-10 10:55:00|7359.5|7356.5|7361|7358|7361.5|7358.5|7358.5|7355.5|2
1639134000000|2021-12-10 11:00:00|7361.5|7358.5|7363.5|7360.5|7364.5|7361.5|7361|7358|33
1639134300000|2021-12-10 11:05:00|7364|7361|7367|7364|7367.5|7364.5|7363.5|7360.5|52
1639134600000|2021-12-10 11:10:00|7367.5|7364.5|7365.5|7362.5|7368|7365|7364.5|7361.5|42
1639134900000|2021-12-10 11:15:00|7366|7363|7366|7363|7367|7364|7365|7362|28
1639135200000|2021-12-10 11:20:00|7365.5|7362.5|7365.5|7362.5|7366.5|7363.5|7365|7362|8
1639135500000|2021-12-10 11:25:00|7365|7362|7367|7364|7367.5|7364.5|7364.5|7361.5|20
1639135800000|2021-12-10 11:30:00|7366.5|7363.5|7366|7363|7367.5|7364.5|7364.5|7361.5|10
1639136100000|2021-12-10 11:35:00|7366.5|7363.5|7369|7366|7369.5|7366.5|7366|7363|28
1639136400000|2021-12-10 11:40:00|7368.5|7365.5|7371.5|7368.5|7373.5|7370.5|7368.5|7365.5|54
1639136700000|2021-12-10 11:45:00|7372|7369|7373.5|7370.5|7373.5|7370.5|7371.5|7368.5|19
1639137000000|2021-12-10 11:50:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7372.5|7369.5|9
1639137300000|2021-12-10 11:55:00|7373|7370|7373.5|7370.5|7374.5|7371.5|7372.5|7369.5|56
1639137600000|2021-12-10 12:00:00|7373|7370|7374.5|7371.5|7375.5|7372.5|7371.5|7368.5|142
1639137900000|2021-12-10 12:05:00|7374|7371|7371.5|7368.5|7374|7371|7371.5|7368.5|62
1639138200000|2021-12-10 12:10:00|7372|7369|7371|7368|7372.5|7369.5|7370.5|7367.5|14
1639138500000|2021-12-10 12:15:00|7370.5|7367.5|7373.5|7370.5|7374.5|7371.5|7370.5|7367.5|85
1639138800000|2021-12-10 12:20:00|7373|7370|7374.5|7371.5|7375.5|7372.5|7372.5|7369.5|29
1639139100000|2021-12-10 12:25:00|7374|7371|7374.5|7371.5|7374.5|7371.5|7373.5|7370.5|8
1639139400000|2021-12-10 12:30:00|7374|7371|7370.5|7367.5|7374.5|7371.5|7370.5|7367.5|14
1639139700000|2021-12-10 12:35:00|7370|7367|7370.5|7367.5|7371.5|7368.5|7370|7367|9
1639140000000|2021-12-10 12:40:00|7371|7368|7372.5|7369.5|7373.5|7370.5|7370|7367|51
1639140300000|2021-12-10 12:45:00|7373|7370|7372.5|7369.5|7373.5|7370.5|7372|7369|9
1639140600000|2021-12-10 12:50:00|7373|7370|7372.5|7369.5|7373|7370|7372|7369|3
1639140900000|2021-12-10 12:55:00|7372|7369|7372|7369|7373|7370|7371.5|7368.5|16
1639141200000|2021-12-10 13:00:00|7371.5|7368.5|7369.5|7366.5|7371.5|7368.5|7369.5|7366.5|40
1639141500000|2021-12-10 13:05:00|7369|7366|7364.5|7361.5|7369|7366|7364|7361|71
1639141800000|2021-12-10 13:10:00|7365.5|7362.5|7365.5|7362.5|7366.5|7363.5|7363.5|7360.5|100
1639142100000|2021-12-10 13:15:00|7365|7362|7367.5|7364.5|7367.5|7364.5|7365|7362|85
1639142400000|2021-12-10 13:20:00|7367|7364|7365.5|7362.5|7367|7364|7364|7361|29
1639142700000|2021-12-10 13:25:00|7366|7363|7366.5|7363.5|7367|7364|7365.5|7362.5|21
1639143000000|2021-12-10 13:30:00|7365.5|7362.5|7381|7378|7381|7378|7365.5|7362.5|134
1639143300000|2021-12-10 13:35:00|7381.5|7378.5|7384|7381|7385|7382|7378.5|7375.5|64
1639143600000|2021-12-10 13:40:00|7384.5|7381.5|7387|7384|7388|7385|7381|7378|28
1639143900000|2021-12-10 13:45:00|7387.5|7384.5|7383.5|7380.5|7388.5|7385.5|7382.5|7379.5|37
1639144200000|2021-12-10 13:50:00|7384|7381|7382|7379|7384.5|7381.5|7381.5|7378.5|20
1639144500000|2021-12-10 13:55:00|7381.5|7378.5|7381|7378|7382.5|7379.5|7380|7377|41
1639144800000|2021-12-10 14:00:00|7381.5|7378.5|7378.5|7375.5|7382.5|7379.5|7377.5|7374.5|54
1639145100000|2021-12-10 14:05:00|7377.5|7374.5|7378|7375|7379.5|7376.5|7377.5|7374.5|58
1639145400000|2021-12-10 14:10:00|7378.5|7375.5|7379.5|7376.5|7380|7377|7378.5|7375.5|32
1639145700000|2021-12-10 14:15:00|7380|7377|7377.5|7374.5|7380|7377|7377.5|7374.5|15
1639146000000|2021-12-10 14:20:00|7378|7375|7381.5|7378.5|7381.5|7378.5|7377|7374|71
1639146300000|2021-12-10 14:25:00|7381|7378|7378.5|7375.5|7381.5|7378.5|7376.5|7373.5|49
1639146600000|2021-12-10 14:30:00|7378|7375|7382|7379|7382.5|7379.5|7375|7372|184
1639146900000|2021-12-10 14:35:00|7382.5|7379.5|7383.5|7380.5|7384.5|7381.5|7379.5|7376.5|67
1639147200000|2021-12-10 14:40:00|7384|7381|7378.5|7375.5|7384.5|7381.5|7378.5|7375.5|71
1639147500000|2021-12-10 14:45:00|7379|7376|7371|7368|7380|7377|7370.5|7367.5|102
1639147800000|2021-12-10 14:50:00|7371.5|7368.5|7370|7367|7375.5|7372.5|7369.5|7366.5|71
1639148100000|2021-12-10 14:55:00|7369.5|7366.5|7368|7365|7371|7368|7366.5|7363.5|275
1639148400000|2021-12-10 15:00:00|7367.5|7364.5|7364|7361|7371|7368|7363.5|7360.5|133
1639148700000|2021-12-10 15:05:00|7364.5|7361.5|7363.5|7360.5|7366.5|7363.5|7361.5|7358.5|123
1639149000000|2021-12-10 15:10:00|7364|7361|7362.5|7359.5|7364|7361|7359|7356|150
1639149300000|2021-12-10 15:15:00|7362|7359|7367.5|7364.5|7370.5|7367.5|7360.5|7357.5|178
1639149600000|2021-12-10 15:20:00|7368|7365|7366|7363|7368.5|7365.5|7365|7362|138
1639149900000|2021-12-10 15:25:00|7366.5|7363.5|7368|7365|7368.5|7365.5|7363.5|7360.5|133
1639150200000|2021-12-10 15:30:00|7367.5|7364.5|7355.5|7352.5|7368.5|7365.5|7355.5|7352.5|106
1639150500000|2021-12-10 15:35:00|7356|7353|7355.5|7352.5|7357|7354|7350.5|7347.5|80
1639150800000|2021-12-10 15:40:00|7355|7352|7354.5|7351.5|7356.5|7353.5|7353|7350|48
1639151100000|2021-12-10 15:45:00|7354|7351|7350|7347|7356.5|7353.5|7350|7347|57
1639151400000|2021-12-10 15:50:00|7350.5|7347.5|7353.5|7350.5|7354.5|7351.5|7349.5|7346.5|42
1639151700000|2021-12-10 15:55:00|7353|7350|7354.5|7351.5|7355.5|7352.5|7351.5|7348.5|54
1639152000000|2021-12-10 16:00:00|7354|7351|7352|7349|7356|7353|7352|7349|54
1639152300000|2021-12-10 16:05:00|7351.5|7348.5|7346.5|7343.5|7352.5|7349.5|7345.5|7342.5|58
1639152600000|2021-12-10 16:10:00|7346|7343|7348|7345|7349|7346|7345.5|7342.5|73
1639152900000|2021-12-10 16:15:00|7347.5|7344.5|7352.5|7349.5|7355.5|7352.5|7346.5|7343.5|66
1639153200000|2021-12-10 16:20:00|7352|7349|7353|7350|7353.5|7350.5|7350.5|7347.5|34
1639153500000|2021-12-10 16:25:00|7352.5|7349.5|7354.5|7351.5|7355.5|7352.5|7351.5|7348.5|34
1639153800000|2021-12-10 16:30:00|7355|7352|7354.5|7351.5|7357.5|7354.5|7353.5|7350.5|82
1639154100000|2021-12-10 16:35:00|7355|7352|7357.5|7354.5|7359|7356|7354|7351|17
1639154400000|2021-12-10 16:40:00|7358|7355|7360|7357|7361.5|7358.5|7354.5|7351.5|54
1639154700000|2021-12-10 16:45:00|7359.5|7356.5|7361.5|7358.5|7363.5|7360.5|7359.5|7356.5|36
1639155000000|2021-12-10 16:50:00|7362|7359|7359.5|7356.5|7364.5|7361.5|7358.5|7355.5|95
1639155300000|2021-12-10 16:55:00|7359|7356|7360.5|7357.5|7361.5|7358.5|7357|7354|70
1639155600000|2021-12-10 17:00:00|7361|7358|7357|7354|7361.5|7358.5|7356|7353|41
1639155900000|2021-12-10 17:05:00|7357.5|7354.5|7361|7358|7362.5|7359.5|7357.5|7354.5|58
1639156200000|2021-12-10 17:10:00|7361.5|7358.5|7362|7359|7364|7361|7361|7358|34
1639156500000|2021-12-10 17:15:00|7362.5|7359.5|7359.5|7356.5|7363.5|7360.5|7359|7356|21
1639156800000|2021-12-10 17:20:00|7360|7357|7364|7361|7364.5|7361.5|7359.5|7356.5|27
1639157100000|2021-12-10 17:25:00|7364.5|7361.5|7363|7360|7365.5|7362.5|7362.5|7359.5|15
1639157400000|2021-12-10 17:30:00|7363.5|7360.5|7360.5|7357.5|7364|7361|7359.5|7356.5|14
1639157700000|2021-12-10 17:35:00|7361|7358|7358.5|7355.5|7361.5|7358.5|7357.5|7354.5|15
1639158000000|2021-12-10 17:40:00|7358|7355|7359|7356|7360.5|7357.5|7357.5|7354.5|8
1639158300000|2021-12-10 17:45:00|7358.5|7355.5|7363.5|7360.5|7363.5|7360.5|7358.5|7355.5|22
1639158600000|2021-12-10 17:50:00|7364|7361|7363.5|7360.5|7364|7361|7362.5|7359.5|16
1639158900000|2021-12-10 17:55:00|7363|7360|7364|7361|7364|7361|7362.5|7359.5|5
1639159200000|2021-12-10 18:00:00|7364.5|7361.5|7365.5|7362.5|7366.5|7363.5|7363|7360|20
1639159500000|2021-12-10 18:05:00|7364.5|7361.5|7366.5|7363.5|7367.5|7364.5|7364.5|7361.5|16
1639159800000|2021-12-10 18:10:00|7367|7364|7368|7365|7368.5|7365.5|7366|7363|69
1639160100000|2021-12-10 18:15:00|7368.5|7365.5|7371.5|7368.5|7371.5|7368.5|7368.5|7365.5|78
1639160400000|2021-12-10 18:20:00|7370.5|7367.5|7366|7363|7371|7368|7366|7363|13
1639160700000|2021-12-10 18:25:00|7366.5|7363.5|7366|7363|7367|7364|7364|7361|20
1639161000000|2021-12-10 18:30:00|7365.5|7362.5|7363.5|7360.5|7366|7363|7363|7360|9
1639161300000|2021-12-10 18:35:00|7363|7360|7362.5|7359.5|7363|7360|7360|7357|23
1639161600000|2021-12-10 18:40:00|7362|7359|7362|7359|7362.5|7359.5|7361.5|7358.5|2
1639161900000|2021-12-10 18:45:00|7362.5|7359.5|7362.5|7359.5|7363.5|7360.5|7361.5|7358.5|11
1639162200000|2021-12-10 18:50:00|7363|7360|7363.5|7360.5|7364.5|7361.5|7363|7360|8
1639162500000|2021-12-10 18:55:00|7363|7360|7364.5|7361.5|7364.5|7361.5|7363|7360|6
1639162800000|2021-12-10 19:00:00|7364|7361|7363.5|7360.5|7365.5|7362.5|7362.5|7359.5|17
1639163100000|2021-12-10 19:05:00|7364|7361|7360.5|7357.5|7364|7361|7360.5|7357.5|10
1639163400000|2021-12-10 19:10:00|7361|7358|7360.5|7357.5|7362|7359|7360|7357|54
1639163700000|2021-12-10 19:15:00|7360|7357|7361|7358|7361.5|7358.5|7359.5|7356.5|30
1639164000000|2021-12-10 19:20:00|7360.5|7357.5|7361.5|7358.5|7362.5|7359.5|7360.5|7357.5|5
1639164300000|2021-12-10 19:25:00|7362|7359|7365|7362|7365|7362|7360.5|7357.5|13
1639164600000|2021-12-10 19:30:00|7365.5|7362.5|7362|7359|7366.5|7363.5|7361.5|7358.5|19
1639164900000|2021-12-10 19:35:00|7362.5|7359.5|7364|7361|7365|7362|7362|7359|10
1639165200000|2021-12-10 19:40:00|7364.5|7361.5|7362.5|7359.5|7365.5|7362.5|7362.5|7359.5|5
1639165500000|2021-12-10 19:45:00|7363|7360|7362.5|7359.5|7364|7361|7361.5|7358.5|7
1639165800000|2021-12-10 19:50:00|7362|7359|7360|7357|7362.5|7359.5|7359.5|7356.5|4
1639166100000|2021-12-10 19:55:00|7360.5|7357.5|7360.5|7357.5|7361|7358|7358.5|7355.5|8
1639166400000|2021-12-10 20:00:00|7360|7357|7359|7356|7361|7358|7358.5|7355.5|4
1639166700000|2021-12-10 20:05:00|7358.5|7355.5|7360.5|7357.5|7360.5|7357.5|7358.5|7355.5|6
1639167300000|2021-12-10 20:15:00|7361|7358|7362.5|7359.5|7363.5|7360.5|7361|7358|37
1639167600000|2021-12-10 20:20:00|7363|7360|7363|7360|7364.5|7361.5|7362.5|7359.5|30
1639167900000|2021-12-10 20:25:00|7363.5|7360.5|7363|7360|7363.5|7360.5|7361.5|7358.5|48
1639168200000|2021-12-10 20:30:00|7362.5|7359.5|7367.5|7364.5|7367.5|7364.5|7362.5|7359.5|20
1639168500000|2021-12-10 20:35:00|7367|7364|7368|7365|7368.5|7365.5|7366.5|7363.5|22
1639168800000|2021-12-10 20:40:00|7368.5|7365.5|7369|7366|7369.5|7366.5|7367.5|7364.5|13
1639169100000|2021-12-10 20:45:00|7369.5|7366.5|7368.5|7365.5|7371.5|7368.5|7368.5|7365.5|10
1639169400000|2021-12-10 20:50:00|7370|7367|7367|7364|7371.5|7368.5|7365.5|7362.5|93
1639169700000|2021-12-10 20:55:00|7367.5|7364.5|7369|7366|7370|7367|7366.5|7363.5|47
1639170000000|2021-12-10 21:00:00|7367.5|7363.5|7367.5|7363.5|7368.4|7364.4|7362.9|7358.9|0
1639170300000|2021-12-10 21:05:00|7367.9|7363.9|7367.7|7363.7|7368.4|7364.4|7366.1|7362.1|0
1639170600000|2021-12-10 21:10:00|7367.3|7363.3|7367.3|7363.3|7367.7|7363.7|7367.3|7363.3|0
1639170900000|2021-12-10 21:15:00|7367.4|7363.4|7367.6|7363.6|7369.6|7365.6|7367.2|7363.2|0
1639171200000|2021-12-10 21:20:00|7367.2|7363.2|7365.4|7361.4|7367.2|7363.2|7364.9|7360.9|0
1639171500000|2021-12-10 21:25:00|7366.1|7362.1|7369.3|7365.3|7369.3|7365.3|7366.1|7362.1|0
1639171800000|2021-12-10 21:30:00|7369.1|7365.1|7369.9|7365.9|7369.9|7365.9|7368.5|7364.5|0
1639172100000|2021-12-10 21:35:00|7370.1|7366.1|7369.6|7365.6|7370.5|7366.5|7369.6|7365.6|0
1639172400000|2021-12-10 21:40:00|7369.7|7365.7|7369.6|7365.6|7369.9|7365.9|7369.6|7365.6|0
1639172700000|2021-12-10 21:45:00|7369.4|7365.4|7369.1|7365.1|7369.4|7365.4|7368.9|7364.9|0
1639173000000|2021-12-10 21:50:00|7368.9|7364.9|7369|7365|7369.1|7365.1|7368.5|7364.5|0
1639173300000|2021-12-10 21:55:00|7369.2|7365.2|7370.7|7366.7|7371.2|7367.2|7369.2|7365.2|0
1639349400000|2021-12-12 22:50:00|7377.5|7375.5|7382.5|7380.5|7385.5|7383.5|7373|7371|319
1639349700000|2021-12-12 22:55:00|7382|7380|7374.5|7372.5|7383|7381|7373|7371|89
1639350000000|2021-12-12 23:00:00|7374|7372|7386|7385|7386.5|7385.5|7373|7371|350
1639350300000|2021-12-12 23:05:00|7385.5|7384.5|7388|7387|7391.5|7390.5|7385|7384|213
1639350600000|2021-12-12 23:10:00|7387.5|7386.5|7375.5|7374.5|7387.5|7386.5|7375.5|7374.5|396
1639350900000|2021-12-12 23:15:00|7374.5|7373.5|7374.5|7373.5|7379.5|7378.5|7370.5|7369.5|327
1639351200000|2021-12-12 23:20:00|7377.5|7376.5|7377|7376|7382.5|7381.5|7376|7375|172
1639351500000|2021-12-12 23:25:00|7376.5|7375.5|7375.5|7374.5|7378|7377|7374.5|7373.5|90
1639351800000|2021-12-12 23:30:00|7377.5|7376.5|7377.5|7376.5|7379.5|7378.5|7369.5|7368.5|320
1639352100000|2021-12-12 23:35:00|7377|7376|7373.5|7372.5|7378.5|7377.5|7373.5|7372.5|108
1639352400000|2021-12-12 23:40:00|7374|7373|7376.5|7375.5|7378.5|7377.5|7372.5|7371.5|172
1639352700000|2021-12-12 23:45:00|7377|7376|7381.5|7380.5|7382.5|7381.5|7377|7376|218
1639353000000|2021-12-12 23:50:00|7382|7381|7393.5|7392.5|7397.5|7396.5|7382|7381|560
1639353300000|2021-12-12 23:55:00|7394|7393|7394.5|7393.5|7397.5|7396.5|7389.5|7388.5|467
1639353600000|2021-12-13 00:00:00|7395.5|7394.5|7396.5|7395.5|7400.5|7399.5|7393.5|7392.5|411
1639353900000|2021-12-13 00:05:00|7397|7396|7389.5|7388.5|7398.5|7397.5|7389.5|7388.5|228
1639354200000|2021-12-13 00:10:00|7389|7388|7387.5|7386.5|7391.5|7390.5|7386.5|7385.5|402
1639354500000|2021-12-13 00:15:00|7387|7386|7383.5|7382.5|7387.5|7386.5|7382|7381|338
1639354800000|2021-12-13 00:20:00|7384.5|7383.5|7380.5|7379.5|7387|7386|7379|7378|407
1639355100000|2021-12-13 00:25:00|7380|7379|7383.5|7382.5|7386.5|7385.5|7380|7379|255
1639355400000|2021-12-13 00:30:00|7383|7382|7388|7387|7388.5|7387.5|7381|7380|320
1639355700000|2021-12-13 00:35:00|7388.5|7387.5|7392.5|7391.5|7392.5|7391.5|7387.5|7386.5|184
1639356000000|2021-12-13 00:40:00|7393.5|7392.5|7392|7391|7394.5|7393.5|7390.5|7389.5|193
1639356300000|2021-12-13 00:45:00|7391.5|7390.5|7407.5|7406.5|7408.5|7407.5|7391.5|7390.5|439
1639356600000|2021-12-13 00:50:00|7408.5|7407.5|7407.5|7406.5|7412.5|7411.5|7407.5|7406.5|370
1639356900000|2021-12-13 00:55:00|7408|7407|7409.5|7408.5|7411.5|7410.5|7405.5|7404.5|242
1639357200000|2021-12-13 01:00:00|7408.5|7407.5|7415.5|7414.5|7415.5|7414.5|7407.5|7406.5|367
1639357500000|2021-12-13 01:05:00|7416.5|7415.5|7414|7413|7417.5|7416.5|7411.5|7410.5|401
1639357800000|2021-12-13 01:10:00|7414.5|7413.5|7417.5|7416.5|7418.5|7417.5|7411.5|7410.5|370
1639358100000|2021-12-13 01:15:00|7416.5|7415.5|7420.5|7419.5|7421.5|7420.5|7416.5|7415.5|186
1639358400000|2021-12-13 01:20:00|7420|7419|7418.5|7417.5|7420.5|7419.5|7416.5|7415.5|343
1639358700000|2021-12-13 01:25:00|7418|7417|7412|7411|7418|7417|7411|7410|274
1639359000000|2021-12-13 01:30:00|7411.5|7410.5|7406.5|7405.5|7411.5|7410.5|7406|7405|176
1639359300000|2021-12-13 01:35:00|7406|7405|7404.5|7403.5|7406|7405|7402.5|7401.5|197
1639359600000|2021-12-13 01:40:00|7405|7404|7397.5|7396.5|7405|7404|7397.5|7396.5|286
1639359900000|2021-12-13 01:45:00|7396.5|7395.5|7394.5|7393.5|7398.5|7397.5|7393.5|7392.5|191
1639360200000|2021-12-13 01:50:00|7395|7394|7395.5|7394.5|7397.5|7396.5|7394|7393|143
1639360500000|2021-12-13 01:55:00|7396|7395|7394.5|7393.5|7397.5|7396.5|7394.5|7393.5|194
1639360800000|2021-12-13 02:00:00|7393.5|7392.5|7389.5|7388.5|7394.5|7393.5|7389.5|7388.5|148
1639361100000|2021-12-13 02:05:00|7390|7389|7392.5|7391.5|7394.5|7393.5|7390|7389|152
1639361400000|2021-12-13 02:10:00|7392|7391|7395.5|7394.5|7396.5|7395.5|7390.5|7389.5|177
1639361700000|2021-12-13 02:15:00|7396|7395|7397.1|7396.1|7397.5|7396.5|7395.1|7394.1|81
1639362000000|2021-12-13 02:20:00|7396.1|7395.1|7394.1|7393.1|7397.6|7396.6|7394.1|7393.1|97
1639362300000|2021-12-13 02:25:00|7393.6|7392.6|7392.1|7391.1|7393.6|7392.6|7390.6|7389.6|99
1639362600000|2021-12-13 02:30:00|7392.6|7391.6|7396.1|7395.1|7396.1|7395.1|7392.1|7391.1|167
1639362900000|2021-12-13 02:35:00|7395.6|7394.6|7398.1|7397.1|7400.6|7399.6|7395.6|7394.6|185
1639363200000|2021-12-13 02:40:00|7399.1|7398.1|7400.1|7399.1|7400.1|7399.1|7397.6|7396.6|86
1639363500000|2021-12-13 02:45:00|7400.6|7399.6|7395.1|7394.1|7403.1|7402.1|7394.6|7393.6|156
1639363800000|2021-12-13 02:50:00|7395.6|7394.6|7393.1|7392.1|7396.1|7395.1|7393.1|7392.1|73
1639364100000|2021-12-13 02:55:00|7393.6|7392.6|7397.1|7396.1|7398.6|7397.6|7393.1|7392.1|102
1639364400000|2021-12-13 03:00:00|7398.1|7397.1|7397.1|7396.1|7400.1|7399.1|7396.1|7395.1|104
1639364700000|2021-12-13 03:05:00|7397.6|7396.6|7400.1|7399.1|7401.6|7400.6|7397.1|7396.1|122
1639365000000|2021-12-13 03:10:00|7400.6|7399.6|7400.1|7399.1|7402.1|7401.1|7399.6|7398.6|128
1639365300000|2021-12-13 03:15:00|7399.1|7398.1|7402.1|7401.1|7402.1|7401.1|7399.1|7398.1|166
1639365600000|2021-12-13 03:20:00|7402.6|7401.6|7403.1|7402.1|7404.1|7403.1|7402.1|7401.1|208
1639365900000|2021-12-13 03:25:00|7403.6|7402.6|7404.1|7403.1|7404.1|7403.1|7402.1|7401.1|110
1639366200000|2021-12-13 03:30:00|7404.6|7403.6|7404.1|7403.1|7406.1|7405.1|7403.1|7402.1|243
1639366500000|2021-12-13 03:35:00|7403.6|7402.6|7401.1|7400.1|7404.1|7403.1|7401.1|7400.1|223
1639366800000|2021-12-13 03:40:00|7402.1|7401.1|7401.1|7400.1|7402.1|7401.1|7400.1|7399.1|132
1639367100000|2021-12-13 03:45:00|7402.1|7401.1|7404.1|7403.1|7405.1|7404.1|7402.1|7401.1|181
1639367400000|2021-12-13 03:50:00|7404.6|7403.6|7406.1|7405.1|7406.1|7405.1|7404.6|7403.6|207
1639367700000|2021-12-13 03:55:00|7406.6|7405.6|7410.1|7409.1|7410.1|7409.1|7406.6|7405.6|208
1639368000000|2021-12-13 04:00:00|7409.1|7408.1|7407.1|7406.1|7410.1|7409.1|7406.1|7405.1|170
1639368300000|2021-12-13 04:05:00|7408.1|7407.1|7406.1|7405.1|7408.1|7407.1|7406.1|7405.1|84
1639368600000|2021-12-13 04:10:00|7405.1|7404.1|7402.1|7401.1|7406.1|7405.1|7400.6|7399.6|248
1639368900000|2021-12-13 04:15:00|7401.1|7400.1|7401.1|7400.1|7403.1|7402.1|7398.1|7397.1|158
1639369200000|2021-12-13 04:20:00|7401.6|7400.6|7398.1|7397.1|7401.6|7400.6|7397.6|7396.6|153
1639369500000|2021-12-13 04:25:00|7397.6|7396.6|7399.1|7398.1|7401.1|7400.1|7397.1|7396.1|151
1639369800000|2021-12-13 04:30:00|7400.1|7399.1|7398.1|7397.1|7400.1|7399.1|7396.1|7395.1|127
1639370100000|2021-12-13 04:35:00|7398.6|7397.6|7400.6|7399.6|7401.1|7400.1|7398.1|7397.1|204
1639370400000|2021-12-13 04:40:00|7401.1|7400.1|7397.1|7396.1|7401.1|7400.1|7397.1|7396.1|260
1639370700000|2021-12-13 04:45:00|7397.6|7396.6|7396.1|7395.1|7397.6|7396.6|7395.1|7394.1|340
1639371000000|2021-12-13 04:50:00|7395.1|7394.1|7397.1|7396.1|7398.1|7397.1|7394.1|7393.1|412
1639371300000|2021-12-13 04:55:00|7396.6|7395.6|7403.1|7402.1|7405.1|7404.1|7396.1|7395.1|526
1639371600000|2021-12-13 05:00:00|7403.6|7401.6|7388.6|7386.6|7405.6|7403.6|7388.6|7386.6|986
1639371900000|2021-12-13 05:05:00|7389.1|7387.1|7381.6|7379.6|7390.6|7388.6|7381.6|7379.6|1953
1639372200000|2021-12-13 05:10:00|7381.1|7379.1|7386.6|7384.6|7386.6|7384.6|7378.6|7376.6|1830
1639372500000|2021-12-13 05:15:00|7386.1|7384.1|7385.1|7383.1|7387.1|7385.1|7384.6|7382.6|236
1639372800000|2021-12-13 05:20:00|7385.6|7383.6|7384.6|7382.6|7385.6|7383.6|7383.1|7381.1|417
1639373100000|2021-12-13 05:25:00|7383.6|7381.6|7380.6|7378.6|7383.6|7381.6|7380.6|7378.6|455
1639373400000|2021-12-13 05:30:00|7382.8|7378.8|7385.9|7381.9|7385.9|7381.9|7382.2|7378.2|0
1639373700000|2021-12-13 05:35:00|7386|7382|7387.3|7383.3|7387.7|7383.7|7385.6|7381.6|0
1639374000000|2021-12-13 05:40:00|7387.2|7383.2|7387.3|7383.3|7388.3|7384.3|7386.4|7382.4|0
1639374300000|2021-12-13 05:45:00|7387.1|7383.1|7387.8|7383.8|7389.7|7385.7|7386.9|7382.9|0
1639374600000|2021-12-13 05:50:00|7388|7384|7388.7|7384.7|7389.5|7385.5|7387.8|7383.8|0
1639374900000|2021-12-13 05:55:00|7388.8|7384.8|7388.2|7384.2|7390|7386|7388.2|7384.2|0
1639375200000|2021-12-13 06:00:00|7388.1|7384.1|7388.5|7384.5|7389.6|7385.6|7387.5|7383.5|0
1639375500000|2021-12-13 06:05:00|7388.9|7384.9|7381.9|7377.9|7389.3|7385.3|7381.9|7377.9|0
1639375800000|2021-12-13 06:10:00|7382|7378|7386.1|7383.1|7390.1|7387.1|7381.8|7377.8|233
1639376100000|2021-12-13 06:15:00|7386.6|7383.6|7393.1|7390.1|7393.1|7390.1|7386.6|7383.6|86
1639376400000|2021-12-13 06:20:00|7392.6|7389.6|7392.1|7389.1|7393.6|7390.6|7392.1|7389.1|29
1639376700000|2021-12-13 06:25:00|7392.6|7389.6|7393.1|7390.1|7394.1|7391.1|7392.1|7389.1|50
1639377000000|2021-12-13 06:30:00|7393.6|7390.6|7394.1|7391.1|7394.1|7391.1|7393.1|7390.1|7
1639377300000|2021-12-13 06:35:00|7394.6|7391.6|7396.1|7393.1|7397.1|7394.1|7394.1|7391.1|25
1639377600000|2021-12-13 06:40:00|7396.6|7393.6|7396.6|7393.6|7397.1|7394.1|7395.1|7392.1|44
1639377900000|2021-12-13 06:45:00|7397.1|7394.1|7397.1|7394.1|7398.1|7395.1|7396.1|7393.1|30
1639378200000|2021-12-13 06:50:00|7396.6|7393.6|7398.1|7395.1|7398.1|7395.1|7396.1|7393.1|52
1639378500000|2021-12-13 06:55:00|7397.6|7394.6|7397.6|7394.6|7398.1|7395.1|7396.1|7393.1|39
1639378800000|2021-12-13 07:00:00|7398.1|7395.1|7396.1|7393.1|7400.1|7397.1|7393.1|7390.1|124
1639379100000|2021-12-13 07:05:00|7395.6|7392.6|7393.6|7390.6|7396.6|7393.6|7393.1|7390.1|66
1639379400000|2021-12-13 07:10:00|7393.1|7390.1|7390.6|7387.6|7394.1|7391.1|7390.1|7387.1|52
1639379700000|2021-12-13 07:15:00|7390.1|7387.1|7391.1|7388.1|7393.1|7390.1|7390.1|7387.1|60
1639380000000|2021-12-13 07:20:00|7391.6|7388.6|7392.1|7389.1|7394.1|7391.1|7391.1|7388.1|46
1639380300000|2021-12-13 07:25:00|7392.6|7389.6|7391.1|7388.1|7392.6|7389.6|7390.1|7387.1|74
1639380600000|2021-12-13 07:30:00|7392.1|7389.1|7394.1|7391.1|7395.1|7392.1|7391.1|7388.1|61
1639380900000|2021-12-13 07:35:00|7393.6|7390.6|7394.1|7391.1|7394.1|7391.1|7392.1|7389.1|35
1639381200000|2021-12-13 07:40:00|7393.1|7390.1|7393.1|7390.1|7394.1|7391.1|7391.6|7388.6|39
1639381500000|2021-12-13 07:45:00|7393.6|7390.6|7394.1|7391.1|7396.1|7393.1|7393.1|7390.1|26
1639381800000|2021-12-13 07:50:00|7394.6|7391.6|7393.1|7390.1|7394.6|7391.6|7393.1|7390.1|9
1639382100000|2021-12-13 07:55:00|7393.6|7390.6|7391.6|7388.6|7394.1|7391.1|7391.6|7388.6|42
1639382400000|2021-12-13 08:00:00|7392.1|7389.1|7383.1|7380.1|7394.1|7391.1|7383.1|7380.1|163
1639382700000|2021-12-13 08:05:00|7384.1|7381.1|7382.1|7379.1|7386.1|7383.1|7381.6|7378.6|151
1639383000000|2021-12-13 08:10:00|7382.6|7379.6|7386.1|7383.1|7387.6|7384.6|7382.1|7379.1|84
1639383300000|2021-12-13 08:15:00|7387.1|7384.1|7390.1|7387.1|7390.6|7387.6|7384.6|7381.6|58
1639383600000|2021-12-13 08:20:00|7391.1|7388.1|7394.6|7391.6|7397.1|7394.1|7389.6|7386.6|67
1639383900000|2021-12-13 08:25:00|7394.1|7391.1|7393.1|7390.1|7395.1|7392.1|7392.1|7389.1|40
1639384200000|2021-12-13 08:30:00|7392.6|7389.6|7397.6|7394.6|7399.1|7396.1|7391.1|7388.1|71
1639384500000|2021-12-13 08:35:00|7398.1|7395.1|7399.1|7396.1|7400.1|7397.1|7398.1|7395.1|17
1639384800000|2021-12-13 08:40:00|7399.6|7396.6|7400.1|7397.1|7400.6|7397.6|7399.1|7396.1|23
1639385100000|2021-12-13 08:45:00|7401.1|7398.1|7401.6|7398.6|7402.1|7399.1|7401.1|7398.1|26
1639385400000|2021-12-13 08:50:00|7402.1|7399.1|7401.1|7398.1|7404.1|7401.1|7401.1|7398.1|34
1639385700000|2021-12-13 08:55:00|7400.1|7397.1|7398.1|7395.1|7400.1|7397.1|7397.1|7394.1|73
1639386000000|2021-12-13 09:00:00|7397.6|7394.6|7404.1|7401.1|7404.1|7401.1|7397.1|7394.1|25
1639386300000|2021-12-13 09:05:00|7403.6|7400.6|7403.1|7400.1|7404.1|7401.1|7402.1|7399.1|45
1639386600000|2021-12-13 09:10:00|7403.6|7400.6|7409.1|7406.1|7409.1|7406.1|7403.1|7400.1|37
1639386900000|2021-12-13 09:15:00|7409.6|7406.6|7410.1|7407.1|7411.6|7408.6|7409.1|7406.1|43
1639387200000|2021-12-13 09:20:00|7410.6|7407.6|7410.6|7407.6|7412.1|7409.1|7409.1|7406.1|45
1639387500000|2021-12-13 09:25:00|7411.1|7408.1|7411.1|7408.1|7412.1|7409.1|7409.6|7406.6|13
1639387800000|2021-12-13 09:30:00|7411.6|7408.6|7409.6|7406.6|7412.6|7409.6|7409.6|7406.6|18
1639388100000|2021-12-13 09:35:00|7409.1|7406.1|7409.6|7406.6|7410.6|7407.6|7408.6|7405.6|13
1639388400000|2021-12-13 09:40:00|7409.1|7406.1|7407.6|7404.6|7410.1|7407.1|7407.1|7404.1|18
1639388700000|2021-12-13 09:45:00|7407.1|7404.1|7407.6|7404.6|7408.1|7405.1|7405.6|7402.6|34
1639389000000|2021-12-13 09:50:00|7407.1|7404.1|7404.1|7401.1|7407.1|7404.1|7403.1|7400.1|61
1639389300000|2021-12-13 09:55:00|7403.6|7400.6|7403.6|7400.6|7404.1|7401.1|7402.6|7399.6|49
1639389600000|2021-12-13 10:00:00|7404.1|7401.1|7406.6|7403.6|7407.1|7404.1|7403.1|7400.1|10
1639389900000|2021-12-13 10:05:00|7407.1|7404.1|7405.6|7402.6|7407.1|7404.1|7404.1|7401.1|4
1639390200000|2021-12-13 10:10:00|7405.1|7402.1|7403.6|7400.6|7406.1|7403.1|7403.1|7400.1|21
1639390500000|2021-12-13 10:15:00|7403.1|7400.1|7400.6|7397.6|7403.1|7400.1|7399.1|7396.1|33
1639390800000|2021-12-13 10:20:00|7400.1|7397.1|7405.1|7402.1|7405.1|7402.1|7400.1|7397.1|38
1639391100000|2021-12-13 10:25:00|7404.1|7401.1|7406.1|7403.1|7406.1|7403.1|7403.1|7400.1|39
1639391400000|2021-12-13 10:30:00|7405.6|7402.6|7406.1|7403.1|7406.6|7403.6|7405.6|7402.6|9
1639391700000|2021-12-13 10:35:00|7405.6|7402.6|7408.1|7405.1|7408.1|7405.1|7405.1|7402.1|45
1639392000000|2021-12-13 10:40:00|7408.6|7405.6|7406.1|7403.1|7409.1|7406.1|7405.6|7402.6|123
1639392300000|2021-12-13 10:45:00|7406.6|7403.6|7404.1|7401.1|7407.1|7404.1|7404.1|7401.1|56
1639392600000|2021-12-13 10:50:00|7403.1|7400.1|7404.1|7401.1|7404.1|7401.1|7401.1|7398.1|40
1639392900000|2021-12-13 10:55:00|7403.6|7400.6|7404.6|7401.6|7404.6|7401.6|7402.6|7399.6|10
1639393200000|2021-12-13 11:00:00|7405.1|7402.1|7407.1|7404.1|7407.1|7404.1|7403.1|7400.1|5
1639393500000|2021-12-13 11:05:00|7407.6|7404.6|7407.6|7404.6|7408.1|7405.1|7406.6|7403.6|7
1639393800000|2021-12-13 11:10:00|7407.1|7404.1|7411.1|7408.1|7412.6|7409.6|7407.1|7404.1|35
1639394100000|2021-12-13 11:15:00|7411.6|7408.6|7410.1|7407.1|7413.1|7410.1|7410.1|7407.1|21
1639394400000|2021-12-13 11:20:00|7409.6|7406.6|7407.6|7404.6|7409.6|7406.6|7407.1|7404.1|7
1639394700000|2021-12-13 11:25:00|7407.1|7404.1|7405.6|7402.6|7407.1|7404.1|7405.6|7402.6|20
1639395000000|2021-12-13 11:30:00|7405.1|7402.1|7407.1|7404.1|7407.1|7404.1|7405.1|7402.1|29
1639395300000|2021-12-13 11:35:00|7406.6|7403.6|7405.6|7402.6|7407.1|7404.1|7401.1|7398.1|50
1639395600000|2021-12-13 11:40:00|7405.1|7402.1|7404.6|7401.6|7407.1|7404.1|7404.1|7401.1|24
1639395900000|2021-12-13 11:45:00|7404.1|7401.1|7401.1|7398.1|7404.6|7401.6|7400.1|7397.1|13
1639396200000|2021-12-13 11:50:00|7400.6|7397.6|7401.1|7398.1|7402.1|7399.1|7400.6|7397.6|3
1639396500000|2021-12-13 11:55:00|7401.6|7398.6|7405.1|7402.1|7405.1|7402.1|7401.6|7398.6|19
1639396800000|2021-12-13 12:00:00|7405.6|7402.6|7401.6|7398.6|7405.6|7402.6|7398.6|7395.6|52
1639397100000|2021-12-13 12:05:00|7402.1|7399.1|7399.6|7396.6|7402.1|7399.1|7398.6|7395.6|14
1639397400000|2021-12-13 12:10:00|7399.1|7396.1|7397.1|7394.1|7399.6|7396.6|7397.1|7394.1|47
1639397700000|2021-12-13 12:15:00|7397.6|7394.6|7394.6|7391.6|7398.1|7395.1|7394.1|7391.1|78
1639398000000|2021-12-13 12:20:00|7394.1|7391.1|7396.1|7393.1|7397.1|7394.1|7394.1|7391.1|45
1639398300000|2021-12-13 12:25:00|7396.6|7393.6|7392.1|7389.1|7396.6|7393.6|7392.1|7389.1|82
1639398600000|2021-12-13 12:30:00|7392.6|7389.6|7392.1|7389.1|7392.6|7389.6|7390.1|7387.1|71
1639398900000|2021-12-13 12:35:00|7391.6|7388.6|7392.1|7389.1|7393.1|7390.1|7391.6|7388.6|32
1639399200000|2021-12-13 12:40:00|7391.6|7388.6|7392.6|7389.6|7393.1|7390.1|7389.6|7386.6|59
1639399500000|2021-12-13 12:45:00|7393.1|7390.1|7391.1|7388.1|7393.6|7390.6|7389.6|7386.6|53
1639399800000|2021-12-13 12:50:00|7390.6|7387.6|7390.1|7387.1|7392.1|7389.1|7389.6|7386.6|36
1639400100000|2021-12-13 12:55:00|7389.6|7386.6|7392.6|7389.6|7393.1|7390.1|7389.6|7386.6|28
1639400400000|2021-12-13 13:00:00|7392.1|7389.1|7391.6|7388.6|7394.1|7391.1|7391.6|7388.6|13
1639400700000|2021-12-13 13:05:00|7391.1|7388.1|7394.1|7391.1|7394.1|7391.1|7391.1|7388.1|29
1639401000000|2021-12-13 13:10:00|7395.1|7392.1|7394.1|7391.1|7395.1|7392.1|7394.1|7391.1|22
1639401300000|2021-12-13 13:15:00|7393.6|7390.6|7390.1|7387.1|7393.6|7390.6|7390.1|7387.1|26
1639401600000|2021-12-13 13:20:00|7389.6|7386.6|7391.6|7388.6|7392.1|7389.1|7389.6|7386.6|21
1639401900000|2021-12-13 13:25:00|7392.1|7389.1|7391.1|7388.1|7392.1|7389.1|7390.1|7387.1|19
1639402200000|2021-12-13 13:30:00|7390.1|7387.1|7391.1|7388.1|7392.1|7389.1|7390.1|7387.1|22
1639402500000|2021-12-13 13:35:00|7391.6|7388.6|7392.1|7389.1|7392.1|7389.1|7391.1|7388.1|18
1639402800000|2021-12-13 13:40:00|7393.1|7390.1|7391.1|7388.1|7394.6|7391.6|7391.1|7388.1|38
1639403100000|2021-12-13 13:45:00|7390.6|7387.6|7392.1|7389.1|7393.1|7390.1|7390.6|7387.6|23
1639403400000|2021-12-13 13:50:00|7391.6|7388.6|7390.1|7387.1|7392.6|7389.6|7389.6|7386.6|52
1639403700000|2021-12-13 13:55:00|7389.6|7386.6|7390.1|7387.1|7391.1|7388.1|7389.6|7386.6|30
1639404000000|2021-12-13 14:00:00|7389.6|7386.6|7386.6|7383.6|7390.1|7387.1|7386.6|7383.6|60
1639404300000|2021-12-13 14:05:00|7387.1|7384.1|7388.1|7385.1|7388.6|7385.6|7386.6|7383.6|37
1639404600000|2021-12-13 14:10:00|7387.6|7384.6|7383.6|7380.6|7388.1|7385.1|7383.1|7380.1|79
1639404900000|2021-12-13 14:15:00|7384.1|7381.1|7381.6|7378.6|7385.1|7382.1|7380.1|7377.1|95
1639405200000|2021-12-13 14:20:00|7381.1|7378.1|7382.1|7379.1|7384.6|7381.6|7381.1|7378.1|53
1639405500000|2021-12-13 14:25:00|7381.6|7378.6|7377.1|7374.1|7381.6|7378.6|7376.1|7373.1|104
1639405800000|2021-12-13 14:30:00|7377.6|7374.6|7378.1|7375.1|7381.1|7378.1|7376.1|7373.1|460
1639406100000|2021-12-13 14:35:00|7377.1|7374.1|7370.1|7367.1|7381.1|7378.1|7369.1|7366.1|225
1639406400000|2021-12-13 14:40:00|7369.6|7366.6|7376.6|7373.6|7380.1|7377.1|7369.1|7366.1|116
1639406700000|2021-12-13 14:45:00|7377.1|7374.1|7370.6|7367.6|7379.1|7376.1|7370.1|7367.1|78
1639407000000|2021-12-13 14:50:00|7370.1|7367.1|7364.1|7361.1|7370.1|7367.1|7363.1|7360.1|300
1639407300000|2021-12-13 14:55:00|7364.6|7361.6|7368.1|7365.1|7371.1|7368.1|7364.1|7361.1|138
1639407600000|2021-12-13 15:00:00|7367.6|7364.6|7367.1|7364.1|7369.1|7366.1|7365.1|7362.1|40
1639407900000|2021-12-13 15:05:00|7367.6|7364.6|7369.6|7366.6|7372.1|7369.1|7367.1|7364.1|63
1639408200000|2021-12-13 15:10:00|7369.1|7366.1|7374.1|7371.1|7375.1|7372.1|7368.1|7365.1|232
1639408500000|2021-12-13 15:15:00|7374.6|7371.6|7372.1|7369.1|7376.1|7373.1|7370.6|7367.6|106
1639408800000|2021-12-13 15:20:00|7372.6|7369.6|7361.1|7358.1|7373.6|7370.6|7361.1|7358.1|370
1639409100000|2021-12-13 15:25:00|7361.6|7358.6|7354.1|7351.1|7363.6|7360.6|7347.6|7344.6|459
1639409400000|2021-12-13 15:30:00|7353.6|7350.6|7353.1|7350.1|7354.1|7351.1|7349.1|7346.1|265
1639409700000|2021-12-13 15:35:00|7354.1|7351.1|7357.1|7354.1|7360.1|7357.1|7353.6|7350.6|57
1639410000000|2021-12-13 15:40:00|7357.6|7354.6|7357.1|7354.1|7360.1|7357.1|7355.1|7352.1|95
1639410300000|2021-12-13 15:45:00|7357.6|7354.6|7361.1|7358.1|7362.6|7359.6|7357.6|7354.6|94
1639410600000|2021-12-13 15:50:00|7361.6|7358.6|7360.1|7357.1|7363.1|7360.1|7358.1|7355.1|59
1639410900000|2021-12-13 15:55:00|7359.6|7356.6|7358.1|7355.1|7361.1|7358.1|7356.1|7353.1|54
1639411200000|2021-12-13 16:00:00|7357.6|7354.6|7355.1|7352.1|7361.1|7358.1|7353.6|7350.6|66
1639411500000|2021-12-13 16:05:00|7355.6|7352.6|7356.6|7353.6|7360.1|7357.1|7354.1|7351.1|102
1639411800000|2021-12-13 16:10:00|7357.1|7354.1|7352.1|7349.1|7358.6|7355.6|7351.1|7348.1|48
1639412100000|2021-12-13 16:15:00|7352.6|7349.6|7349.1|7346.1|7353.6|7350.6|7348.1|7345.1|117
1639412400000|2021-12-13 16:20:00|7349.6|7346.6|7348.1|7345.1|7350.6|7347.6|7347.1|7344.1|62
1639412700000|2021-12-13 16:25:00|7347.6|7344.6|7349.1|7346.1|7351.1|7348.1|7346.1|7343.1|69
1639413000000|2021-12-13 16:30:00|7350.1|7347.1|7353.1|7350.1|7355.6|7352.6|7347.1|7344.1|145
1639413300000|2021-12-13 16:35:00|7352.6|7349.6|7354.1|7351.1|7356.1|7353.1|7352.1|7349.1|96
1639413600000|2021-12-13 16:40:00|7354.6|7351.6|7355.6|7352.6|7357.1|7354.1|7354.6|7351.6|36
1639413900000|2021-12-13 16:45:00|7356.1|7353.1|7354.1|7351.1|7357.1|7354.1|7353.1|7350.1|42
1639414200000|2021-12-13 16:50:00|7354.6|7351.6|7349.1|7346.1|7355.1|7352.1|7349.1|7346.1|68
1639414500000|2021-12-13 16:55:00|7350.1|7347.1|7353.1|7350.1|7354.1|7351.1|7348.6|7345.6|55
1639414800000|2021-12-13 17:00:00|7352.6|7349.6|7351.1|7348.1|7353.1|7350.1|7348.6|7345.6|40
1639415100000|2021-12-13 17:05:00|7350.6|7347.6|7356.1|7353.1|7356.6|7353.6|7350.1|7347.1|15
1639415400000|2021-12-13 17:10:00|7356.6|7353.6|7361.1|7358.1|7361.6|7358.6|7355.6|7352.6|66
1639415700000|2021-12-13 17:15:00|7360.6|7357.6|7361.1|7358.1|7362.1|7359.1|7360.6|7357.6|87
1639416000000|2021-12-13 17:20:00|7360.6|7357.6|7361.1|7358.1|7362.1|7359.1|7359.6|7356.6|56
1639416300000|2021-12-13 17:25:00|7361.6|7358.6|7361.1|7358.1|7362.1|7359.1|7359.6|7356.6|16
1639416600000|2021-12-13 17:30:00|7360.6|7357.6|7360.1|7357.1|7362.1|7359.1|7359.1|7356.1|17
1639416900000|2021-12-13 17:35:00|7359.6|7356.6|7361.1|7358.1|7364.1|7361.1|7359.1|7356.1|35
1639417200000|2021-12-13 17:40:00|7361.6|7358.6|7363.1|7360.1|7363.6|7360.6|7360.1|7357.1|13
1639417500000|2021-12-13 17:45:00|7362.6|7359.6|7357.1|7354.1|7363.6|7360.6|7357.1|7354.1|29
1639417800000|2021-12-13 17:50:00|7357.6|7354.6|7355.1|7352.1|7358.6|7355.6|7355.1|7352.1|15
1639418100000|2021-12-13 17:55:00|7355.6|7352.6|7357.1|7354.1|7358.1|7355.1|7354.1|7351.1|25
1639418400000|2021-12-13 18:00:00|7356.6|7353.6|7359.1|7356.1|7360.6|7357.6|7355.1|7352.1|23
1639418700000|2021-12-13 18:05:00|7358.6|7355.6|7358.1|7355.1|7361.1|7358.1|7358.1|7355.1|21
1639419000000|2021-12-13 18:10:00|7358.6|7355.6|7357.1|7354.1|7359.1|7356.1|7356.6|7353.6|14
1639419300000|2021-12-13 18:15:00|7356.6|7353.6|7357.1|7354.1|7358.1|7355.1|7355.6|7352.6|6
1639419600000|2021-12-13 18:20:00|7357.6|7354.6|7356.1|7353.1|7358.1|7355.1|7355.1|7352.1|23
1639419900000|2021-12-13 18:25:00|7355.6|7352.6|7353.6|7350.6|7355.6|7352.6|7352.1|7349.1|62
1639420200000|2021-12-13 18:30:00|7354.1|7351.1|7352.1|7349.1|7355.1|7352.1|7349.6|7346.6|31
1639420500000|2021-12-13 18:35:00|7352.6|7349.6|7350.6|7347.6|7354.1|7351.1|7350.1|7347.1|26
1639420800000|2021-12-13 18:40:00|7351.1|7348.1|7355.1|7352.1|7356.1|7353.1|7351.1|7348.1|101
1639421100000|2021-12-13 18:45:00|7354.6|7351.6|7351.1|7348.1|7356.1|7353.1|7351.1|7348.1|126
1639421400000|2021-12-13 18:50:00|7351.6|7348.6|7354.1|7351.1|7354.1|7351.1|7351.1|7348.1|114
1639421700000|2021-12-13 18:55:00|7353.6|7350.6|7354.1|7351.1|7355.1|7352.1|7352.6|7349.6|23
1639422000000|2021-12-13 19:00:00|7353.6|7350.6|7351.1|7348.1|7354.1|7351.1|7350.1|7347.1|36
1639422300000|2021-12-13 19:05:00|7350.6|7347.6|7352.1|7349.1|7352.1|7349.1|7349.6|7346.6|43
1639422600000|2021-12-13 19:10:00|7351.6|7348.6|7353.1|7350.1|7353.6|7350.6|7351.1|7348.1|34
1639422900000|2021-12-13 19:15:00|7352.6|7349.6|7352.1|7349.1|7352.6|7349.6|7351.1|7348.1|41
1639423200000|2021-12-13 19:20:00|7353.1|7350.1|7358.6|7355.6|7358.6|7355.6|7353.1|7350.1|75
1639423500000|2021-12-13 19:25:00|7358.1|7355.1|7356.1|7353.1|7359.1|7356.1|7355.1|7352.1|55
1639423800000|2021-12-13 19:30:00|7355.6|7352.6|7355.6|7352.6|7356.1|7353.1|7353.1|7350.1|26
1639424100000|2021-12-13 19:35:00|7355.1|7352.1|7353.1|7350.1|7355.6|7352.6|7352.1|7349.1|48
1639424400000|2021-12-13 19:40:00|7353.6|7350.6|7352.1|7349.1|7354.1|7351.1|7352.1|7349.1|30
1639424700000|2021-12-13 19:45:00|7352.6|7349.6|7352.1|7349.1|7353.1|7350.1|7351.1|7348.1|16
1639425000000|2021-12-13 19:50:00|7352.6|7349.6|7355.1|7352.1|7355.1|7352.1|7352.1|7349.1|25
1639425300000|2021-12-13 19:55:00|7355.6|7352.6|7356.1|7353.1|7357.1|7354.1|7354.1|7351.1|22
1639425600000|2021-12-13 20:00:00|7356.6|7353.6|7359.1|7356.1|7359.1|7356.1|7356.1|7353.1|22
1639425900000|2021-12-13 20:05:00|7359.6|7356.6|7354.1|7351.1|7359.6|7356.6|7353.6|7350.6|65
1639426200000|2021-12-13 20:10:00|7353.6|7350.6|7355.6|7352.6|7357.1|7354.1|7353.6|7350.6|16
1639426500000|2021-12-13 20:15:00|7356.1|7353.1|7354.1|7351.1|7357.1|7354.1|7353.1|7350.1|28
1639426800000|2021-12-13 20:20:00|7354.6|7351.6|7353.1|7350.1|7354.6|7351.6|7351.1|7348.1|41
1639427100000|2021-12-13 20:25:00|7353.6|7350.6|7348.1|7345.1|7354.1|7351.1|7348.1|7345.1|114
1639427400000|2021-12-13 20:30:00|7348.6|7345.6|7351.6|7348.6|7352.6|7349.6|7348.1|7345.1|40
1639427700000|2021-12-13 20:35:00|7352.1|7349.1|7350.6|7347.6|7354.1|7351.1|7350.1|7347.1|40
1639428000000|2021-12-13 20:40:00|7351.1|7348.1|7349.1|7346.1|7353.1|7350.1|7349.1|7346.1|51
1639428300000|2021-12-13 20:45:00|7349.6|7346.6|7344.1|7341.1|7350.1|7347.1|7344.1|7341.1|180
1639428600000|2021-12-13 20:50:00|7343.1|7340.1|7342.1|7339.1|7344.1|7341.1|7335.1|7332.1|409
1639428900000|2021-12-13 20:55:00|7341.6|7338.6|7341.1|7338.1|7344.1|7341.1|7340.1|7337.1|325
1639429200000|2021-12-13 21:00:00|7344.5|7340.5|7342.9|7338.9|7344.9|7340.9|7336.4|7332.4|0
1639429500000|2021-12-13 21:05:00|7342.5|7338.5|7346.5|7342.5|7346.5|7342.5|7340.6|7336.6|0
1639429800000|2021-12-13 21:10:00|7346.1|7342.1|7348.5|7344.5|7349.8|7345.8|7344.6|7340.6|0
1639430100000|2021-12-13 21:15:00|7348.1|7344.1|7347.7|7343.7|7349.2|7345.2|7345.5|7341.5|0
1639430400000|2021-12-13 21:20:00|7346.9|7342.9|7344.6|7340.6|7348.2|7344.2|7344.6|7340.6|0
1639430700000|2021-12-13 21:25:00|7344.5|7340.5|7345.4|7341.4|7346.6|7342.6|7343.7|7339.7|0
1639431000000|2021-12-13 21:30:00|7345.8|7341.8|7345.6|7341.6|7347.3|7343.3|7345.4|7341.4|0
1639431300000|2021-12-13 21:35:00|7345.2|7341.2|7348.9|7344.9|7349|7345|7345.2|7341.2|0
1639431600000|2021-12-13 21:40:00|7348.7|7344.7|7349.2|7345.2|7349.9|7345.9|7348.5|7344.5|0
1639431900000|2021-12-13 21:45:00|7349.6|7345.6|7352.7|7348.7|7353.9|7349.9|7349.6|7345.6|0
1639432200000|2021-12-13 21:50:00|7352.5|7348.5|7351|7347|7352.9|7348.9|7349|7345|0
1639432500000|2021-12-13 21:55:00|7351.3|7347.3|7350.8|7346.8|7351.3|7347.3|7349.1|7345.1|0
1639432800000|2021-12-13 22:00:00|7350.9|7346.9|7350.6|7346.6|7352.1|7348.1|7350.6|7346.6|0
1639433100000|2021-12-13 22:05:00|7350.3|7346.3|7350.4|7346.4|7350.6|7346.6|7349.6|7345.6|0
1639433400000|2021-12-13 22:10:00|7350.5|7346.5|7351.3|7347.3|7351.6|7347.6|7350.2|7346.2|0
1639433700000|2021-12-13 22:15:00|7351.5|7347.5|7351.2|7347.2|7351.5|7347.5|7351.2|7347.2|0
1639434000000|2021-12-13 22:20:00|7349.9|7345.9|7349.7|7345.7|7349.9|7345.9|7349.2|7345.2|0
1639434300000|2021-12-13 22:25:00|7349.8|7345.8|7349.9|7345.9|7349.9|7345.9|7349.8|7345.8|0
1639434600000|2021-12-13 22:30:00|7349.6|7345.6|7349.7|7345.7|7349.9|7345.9|7349.4|7345.4|0
1639434900000|2021-12-13 22:35:00|7349.4|7345.4|7349.1|7345.1|7350.1|7346.1|7348.1|7344.1|0
1639435200000|2021-12-13 22:40:00|7348.9|7344.9|7345.3|7341.3|7349.5|7345.5|7345.2|7341.2|0
1639435500000|2021-12-13 22:45:00|7345.4|7341.4|7343.7|7339.7|7345.8|7341.8|7342.9|7338.9|0
1639435800000|2021-12-13 22:50:00|7337.1|7335.1|7339.6|7337.6|7347.6|7345.6|7334.6|7332.6|259
1639436100000|2021-12-13 22:55:00|7340.1|7338.1|7335.1|7333.1|7343.6|7341.6|7333.6|7331.6|206
1639436400000|2021-12-13 23:00:00|7335.6|7333.6|7343.1|7342.1|7344.1|7342.6|7335.6|7333.6|287
1639436700000|2021-12-13 23:05:00|7344.1|7343.1|7346.1|7345.1|7350.1|7349.1|7342.1|7341.1|370
1639437000000|2021-12-13 23:10:00|7346.6|7345.6|7348.1|7347.1|7352.6|7351.6|7341.6|7340.6|461
1639437300000|2021-12-13 23:15:00|7346.6|7345.6|7355.1|7354.1|7355.1|7354.1|7344.6|7343.6|408
1639437600000|2021-12-13 23:20:00|7354.6|7353.6|7349.1|7348.1|7357.1|7356.1|7348.6|7347.6|419
1639437900000|2021-12-13 23:25:00|7349.6|7348.6|7344.1|7343.1|7353.1|7352.1|7344.1|7343.1|259
1639438200000|2021-12-13 23:30:00|7346.1|7345.1|7351.6|7350.6|7352.1|7351.1|7345.1|7344.1|266
1639438500000|2021-12-13 23:35:00|7352.1|7351.1|7351.1|7350.1|7358.1|7357.1|7350.1|7349.1|296
1639438800000|2021-12-13 23:40:00|7352.1|7351.1|7350.6|7349.6|7352.1|7351.1|7347.1|7346.1|213
1639439100000|2021-12-13 23:45:00|7351.1|7350.1|7351.6|7350.6|7353.1|7352.1|7346.1|7345.1|150
1639439400000|2021-12-13 23:50:00|7352.1|7351.1|7348.1|7347.1|7352.6|7351.6|7344.1|7343.1|226
1639439700000|2021-12-13 23:55:00|7348.6|7347.6|7356.1|7355.1|7356.1|7355.1|7347.1|7346.1|235
1639440000000|2021-12-14 00:00:00|7355.1|7354.1|7366.6|7365.6|7369.6|7368.6|7354.1|7353.1|611
1639440300000|2021-12-14 00:05:00|7366.1|7365.1|7367.6|7366.6|7370.6|7369.6|7364.1|7363.1|344
1639440600000|2021-12-14 00:10:00|7367.1|7366.1|7370.1|7369.1|7372.1|7371.1|7367.1|7366.1|244
1639440900000|2021-12-14 00:15:00|7370.6|7369.6|7370.1|7369.1|7375.1|7374.1|7369.1|7368.1|294
1639441200000|2021-12-14 00:20:00|7369.6|7368.6|7366.1|7365.1|7370.1|7369.1|7363.1|7362.1|268
1639441500000|2021-12-14 00:25:00|7365.6|7364.6|7359.1|7358.1|7366.6|7365.6|7357.1|7356.1|293
1639441800000|2021-12-14 00:30:00|7359.6|7358.6|7366.6|7365.6|7368.1|7367.1|7358.1|7357.1|286
1639442100000|2021-12-14 00:35:00|7367.1|7366.1|7356.6|7355.6|7367.1|7366.1|7356.1|7355.1|218
1639442400000|2021-12-14 00:40:00|7357.1|7356.1|7358.6|7357.6|7360.1|7359.1|7356.1|7355.1|200
1639442700000|2021-12-14 00:45:00|7359.1|7358.1|7362.1|7361.1|7365.1|7364.1|7358.1|7357.1|140
1639443000000|2021-12-14 00:50:00|7361.6|7360.6|7365.6|7364.6|7366.1|7365.1|7360.1|7359.1|167
1639443300000|2021-12-14 00:55:00|7366.1|7365.1|7369.6|7368.6|7370.1|7369.1|7365.1|7364.1|180
1639443600000|2021-12-14 01:00:00|7370.1|7369.1|7370.1|7369.1|7371.1|7370.1|7366.1|7365.1|209
1639443900000|2021-12-14 01:05:00|7370.6|7369.6|7377.1|7376.1|7378.1|7377.1|7370.1|7369.1|314
1639444200000|2021-12-14 01:10:00|7377.6|7376.6|7373.1|7372.1|7382.1|7381.1|7373.1|7372.1|391
1639444500000|2021-12-14 01:15:00|7372.6|7371.6|7375.1|7374.1|7375.1|7374.1|7370.1|7369.1|264
1639444800000|2021-12-14 01:20:00|7375.6|7374.6|7371.1|7370.1|7375.6|7374.6|7370.1|7369.1|202
1639445100000|2021-12-14 01:25:00|7371.6|7370.6|7375.1|7374.1|7376.1|7375.1|7371.1|7370.1|142
1639445400000|2021-12-14 01:30:00|7374.1|7373.1|7381.1|7380.1|7382.1|7381.1|7370.1|7369.1|254
1639445700000|2021-12-14 01:35:00|7380.6|7379.6|7372.1|7371.1|7382.1|7381.1|7372.1|7371.1|225
1639446000000|2021-12-14 01:40:00|7371.6|7370.6|7363.1|7362.1|7372.1|7371.1|7362.1|7361.1|324
1639446300000|2021-12-14 01:45:00|7363.6|7362.6|7362.1|7361.1|7369.1|7368.1|7362.1|7361.1|157
1639446600000|2021-12-14 01:50:00|7361.6|7360.6|7362.1|7361.1|7366.1|7365.1|7361.6|7360.6|100
1639446900000|2021-12-14 01:55:00|7361.6|7360.6|7363.1|7362.1|7364.6|7363.6|7360.1|7359.1|106
1639447200000|2021-12-14 02:00:00|7362.6|7361.6|7364.6|7363.6|7367.6|7366.6|7360.1|7359.1|103
1639447500000|2021-12-14 02:05:00|7364.1|7363.1|7366.1|7365.1|7367.6|7366.6|7364.1|7363.1|125
1639447800000|2021-12-14 02:10:00|7366.6|7365.6|7371.1|7370.1|7371.1|7370.1|7366.1|7365.1|169
1639448100000|2021-12-14 02:15:00|7370.1|7369.1|7374.1|7373.1|7375.6|7374.6|7370.1|7369.1|251
1639448400000|2021-12-14 02:20:00|7375.1|7374.1|7376.1|7375.1|7378.1|7377.1|7373.1|7372.1|124
1639448700000|2021-12-14 02:25:00|7377.1|7376.1|7375.1|7374.1|7378.1|7377.1|7375.1|7374.1|123
1639449000000|2021-12-14 02:30:00|7375.6|7374.6|7377.1|7376.1|7377.1|7376.1|7373.1|7372.1|173
1639449300000|2021-12-14 02:35:00|7378.1|7377.1|7379.1|7378.1|7379.1|7378.1|7377.1|7376.1|198
1639449600000|2021-12-14 02:40:00|7379.6|7378.6|7382.1|7381.1|7383.1|7382.1|7379.1|7378.1|158
1639449900000|2021-12-14 02:45:00|7383.1|7382.1|7382.1|7381.1|7384.1|7383.1|7380.6|7379.6|202
1639450200000|2021-12-14 02:50:00|7381.6|7380.6|7380.4|7379.4|7383.1|7382.1|7379.1|7378.1|265
1639450500000|2021-12-14 02:55:00|7380.9|7379.9|7381.4|7380.4|7383.4|7382.4|7380.4|7379.4|200
1639450800000|2021-12-14 03:00:00|7381.9|7380.9|7379.4|7378.4|7382.4|7381.4|7378.9|7377.9|160
1639451100000|2021-12-14 03:05:00|7378.9|7377.9|7378.4|7377.4|7379.4|7378.4|7376.4|7375.4|122
1639451400000|2021-12-14 03:10:00|7377.9|7376.9|7389.4|7388.4|7389.4|7388.4|7377.4|7376.4|332
1639451700000|2021-12-14 03:15:00|7389.9|7388.9|7385.4|7384.4|7390.4|7389.4|7384.9|7383.9|174
1639452000000|2021-12-14 03:20:00|7386.4|7385.4|7383.4|7382.4|7386.4|7385.4|7382.4|7381.4|135
1639452300000|2021-12-14 03:25:00|7383.9|7382.9|7383.4|7382.4|7384.4|7383.4|7382.4|7381.4|76
1639452600000|2021-12-14 03:30:00|7382.9|7381.9|7381.4|7380.4|7385.4|7384.4|7381.4|7380.4|127
1639452900000|2021-12-14 03:35:00|7380.9|7379.9|7381.4|7380.4|7382.4|7381.4|7375.9|7374.9|355
1639453200000|2021-12-14 03:40:00|7380.9|7379.9|7379.4|7378.4|7383.4|7382.4|7378.4|7377.4|149
1639453500000|2021-12-14 03:45:00|7379.9|7378.9|7382.4|7381.4|7383.4|7382.4|7379.4|7378.4|148
1639453800000|2021-12-14 03:50:00|7382.9|7381.9|7392.4|7391.4|7392.4|7391.4|7382.4|7381.4|304
1639454100000|2021-12-14 03:55:00|7391.9|7390.9|7390.4|7389.4|7394.4|7393.4|7390.4|7389.4|239
1639454400000|2021-12-14 04:00:00|7390.9|7389.9|7393.4|7392.4|7395.4|7394.4|7388.4|7387.4|273
1639454700000|2021-12-14 04:05:00|7393.9|7392.9|7394.4|7393.4|7394.4|7393.4|7390.4|7389.4|158
1639455000000|2021-12-14 04:10:00|7394.9|7393.9|7391.4|7390.4|7396.4|7395.4|7391.4|7390.4|159
1639455300000|2021-12-14 04:15:00|7391.9|7390.9|7392.4|7391.4|7394.4|7393.4|7391.9|7390.9|114
1639455600000|2021-12-14 04:20:00|7392.9|7391.9|7392.4|7391.4|7394.4|7393.4|7392.4|7391.4|88
1639455900000|2021-12-14 04:25:00|7391.9|7390.9|7391.4|7390.4|7392.4|7391.4|7390.4|7389.4|88
1639456200000|2021-12-14 04:30:00|7390.9|7389.9|7393.4|7392.4|7393.9|7392.9|7390.4|7389.4|241
1639456500000|2021-12-14 04:35:00|7392.9|7391.9|7394.4|7393.4|7394.4|7393.4|7392.4|7391.4|120
1639456800000|2021-12-14 04:40:00|7394.9|7393.9|7396.4|7395.4|7397.4|7396.4|7394.4|7393.4|224
1639457100000|2021-12-14 04:45:00|7396.9|7395.9|7396.4|7395.4|7396.9|7395.9|7395.4|7394.4|153
1639457400000|2021-12-14 04:50:00|7395.9|7394.9|7387.4|7386.4|7396.4|7395.4|7387.4|7386.4|408
1639457700000|2021-12-14 04:55:00|7387.9|7386.9|7389.4|7388.4|7390.4|7389.4|7387.4|7386.4|200
1639458000000|2021-12-14 05:00:00|7389.9|7387.9|7386.4|7384.4|7390.9|7388.9|7381.9|7379.9|619
1639458300000|2021-12-14 05:05:00|7385.9|7383.9|7381.4|7379.4|7387.9|7385.9|7376.9|7374.9|1283
1639458600000|2021-12-14 05:10:00|7380.4|7378.4|7377.9|7375.9|7383.4|7381.4|7377.9|7375.9|917
1639458900000|2021-12-14 05:15:00|7378.9|7376.9|7380.4|7378.4|7380.9|7378.9|7376.9|7374.9|263
1639459200000|2021-12-14 05:20:00|7379.9|7377.9|7375.4|7373.4|7380.4|7378.4|7374.9|7372.9|220
1639459500000|2021-12-14 05:25:00|7374.9|7372.9|7380.4|7378.4|7384.4|7382.4|7374.9|7372.9|256
1639459800000|2021-12-14 05:30:00|7383.9|7379.9|7385.1|7381.1|7386.5|7382.5|7383|7379|3
1639460100000|2021-12-14 05:35:00|7384.9|7380.9|7385.8|7381.8|7386.7|7382.7|7384.9|7380.9|0
1639460400000|2021-12-14 05:40:00|7385.5|7381.5|7383.4|7379.4|7386.4|7382.4|7383.4|7379.4|0
1639460700000|2021-12-14 05:45:00|7383.6|7379.6|7382.8|7378.8|7383.8|7379.8|7382.3|7378.3|0
1639461000000|2021-12-14 05:50:00|7382.7|7378.7|7380.6|7376.6|7383.1|7379.1|7380.6|7376.6|0
1639461300000|2021-12-14 05:55:00|7380.7|7376.7|7382.6|7378.6|7383.3|7379.3|7380.4|7376.4|0
1639461600000|2021-12-14 06:00:00|7382.2|7378.2|7382.6|7378.6|7383.2|7379.2|7380.6|7376.6|0
1639461900000|2021-12-14 06:05:00|7383|7379|7382|7378|7383|7379|7381.4|7377.4|0
1639462200000|2021-12-14 06:10:00|7381.8|7377.8|7371.9|7368.9|7385.4|7382.4|7370.9|7367.9|95
1639462500000|2021-12-14 06:15:00|7372.4|7369.4|7373.9|7370.9|7374.4|7371.4|7371.9|7368.9|25
1639462800000|2021-12-14 06:20:00|7374.4|7371.4|7378.9|7375.9|7378.9|7375.9|7373.9|7370.9|135
1639463100000|2021-12-14 06:25:00|7378.4|7375.4|7379.4|7376.4|7380.4|7377.4|7377.9|7374.9|46
1639463400000|2021-12-14 06:30:00|7379.9|7376.9|7380.9|7377.9|7381.4|7378.4|7379.4|7376.4|41
1639463700000|2021-12-14 06:35:00|7380.4|7377.4|7380.9|7377.9|7382.4|7379.4|7378.4|7375.4|83
1639464000000|2021-12-14 06:40:00|7379.9|7376.9|7379.4|7376.4|7379.9|7376.9|7377.9|7374.9|42
1639464300000|2021-12-14 06:45:00|7380.4|7377.4|7381.4|7378.4|7383.4|7380.4|7380.4|7377.4|25
1639464600000|2021-12-14 06:50:00|7380.9|7377.9|7379.9|7376.9|7381.4|7378.4|7379.9|7376.9|17
1639464900000|2021-12-14 06:55:00|7380.4|7377.4|7378.9|7375.9|7380.4|7377.4|7378.9|7375.9|32
1639465200000|2021-12-14 07:00:00|7379.4|7376.4|7379.4|7376.4|7380.4|7377.4|7376.9|7373.9|47
1639465500000|2021-12-14 07:05:00|7379.9|7376.9|7376.4|7373.4|7379.9|7376.9|7376.4|7373.4|42
1639465800000|2021-12-14 07:10:00|7376.9|7373.9|7379.9|7376.9|7380.4|7377.4|7375.9|7372.9|39
1639466100000|2021-12-14 07:15:00|7380.4|7377.4|7383.9|7380.9|7384.9|7381.9|7378.9|7375.9|37
1639466400000|2021-12-14 07:20:00|7384.4|7381.4|7381.4|7378.4|7385.4|7382.4|7379.9|7376.9|87
1639466700000|2021-12-14 07:25:00|7380.9|7377.9|7377.9|7374.9|7381.9|7378.9|7377.9|7374.9|36
1639467000000|2021-12-14 07:30:00|7378.4|7375.4|7380.4|7377.4|7380.4|7377.4|7377.4|7374.4|34
1639467300000|2021-12-14 07:35:00|7380.9|7377.9|7380.4|7377.4|7380.9|7377.9|7379.4|7376.4|7
1639467600000|2021-12-14 07:40:00|7379.4|7376.4|7380.4|7377.4|7381.4|7378.4|7378.9|7375.9|57
1639467900000|2021-12-14 07:45:00|7380.9|7377.9|7380.9|7377.9|7381.9|7378.9|7379.9|7376.9|16
1639468200000|2021-12-14 07:50:00|7381.4|7378.4|7381.4|7378.4|7382.4|7379.4|7380.9|7377.9|12
1639468500000|2021-12-14 07:55:00|7381.9|7378.9|7377.9|7374.9|7381.9|7378.9|7377.4|7374.4|14
1639468800000|2021-12-14 08:00:00|7378.4|7375.4|7382.4|7379.4|7384.9|7381.9|7378.4|7375.4|72
1639469100000|2021-12-14 08:05:00|7382.9|7379.9|7382.9|7379.9|7385.9|7382.9|7381.4|7378.4|90
1639469400000|2021-12-14 08:10:00|7382.4|7379.4|7380.9|7377.9|7383.9|7380.9|7380.4|7377.4|49
1639469700000|2021-12-14 08:15:00|7380.4|7377.4|7378.4|7375.4|7380.9|7377.9|7378.4|7375.4|67
1639470000000|2021-12-14 08:20:00|7378.9|7375.9|7381.9|7378.9|7381.9|7378.9|7377.4|7374.4|55
1639470300000|2021-12-14 08:25:00|7382.4|7379.4|7381.4|7378.4|7383.4|7380.4|7380.4|7377.4|42
1639470600000|2021-12-14 08:30:00|7381.9|7378.9|7380.4|7377.4|7383.4|7380.4|7380.4|7377.4|29
1639470900000|2021-12-14 08:35:00|7380.9|7377.9|7382.4|7379.4|7382.4|7379.4|7378.4|7375.4|31
1639471200000|2021-12-14 08:40:00|7381.9|7378.9|7385.4|7382.4|7385.4|7382.4|7381.9|7378.9|94
1639471500000|2021-12-14 08:45:00|7384.9|7381.9|7383.4|7380.4|7386.4|7383.4|7382.9|7379.9|158
1639471800000|2021-12-14 08:50:00|7383.9|7380.9|7384.4|7381.4|7385.4|7382.4|7382.4|7379.4|19
1639472100000|2021-12-14 08:55:00|7383.4|7380.4|7381.4|7378.4|7384.4|7381.4|7380.4|7377.4|39
1639472400000|2021-12-14 09:00:00|7380.9|7377.9|7381.4|7378.4|7381.4|7378.4|7380.9|7377.9|15
1639472700000|2021-12-14 09:05:00|7381.9|7378.9|7386.4|7383.4|7386.4|7383.4|7381.9|7378.9|53
1639473000000|2021-12-14 09:10:00|7386.9|7383.9|7382.4|7379.4|7387.4|7384.4|7380.4|7377.4|43
1639473300000|2021-12-14 09:15:00|7382.9|7379.9|7382.9|7379.9|7383.9|7380.9|7382.4|7379.4|30
1639473600000|2021-12-14 09:20:00|7383.4|7380.4|7380.4|7377.4|7384.4|7381.4|7380.4|7377.4|38
1639473900000|2021-12-14 09:25:00|7380.9|7377.9|7379.4|7376.4|7381.4|7378.4|7379.4|7376.4|16
1639474200000|2021-12-14 09:30:00|7379.9|7376.9|7381.4|7378.4|7381.9|7378.9|7378.9|7375.9|44
1639474500000|2021-12-14 09:35:00|7380.9|7377.9|7373.9|7370.9|7381.4|7378.4|7373.4|7370.4|53
1639474800000|2021-12-14 09:40:00|7374.4|7371.4|7374.4|7371.4|7376.4|7373.4|7370.4|7367.4|59
1639475100000|2021-12-14 09:45:00|7373.9|7370.9|7373.4|7370.4|7376.9|7373.9|7373.4|7370.4|66
1639475400000|2021-12-14 09:50:00|7373.9|7370.9|7364.9|7361.9|7373.9|7370.9|7363.9|7360.9|70
1639475700000|2021-12-14 09:55:00|7365.4|7362.4|7361.4|7358.4|7366.9|7363.9|7358.4|7355.4|153
1639476000000|2021-12-14 10:00:00|7360.9|7357.9|7362.4|7359.4|7364.4|7361.4|7358.9|7355.9|109
1639476300000|2021-12-14 10:05:00|7362.9|7359.9|7366.4|7363.4|7366.9|7363.9|7361.4|7358.4|52
1639476600000|2021-12-14 10:10:00|7366.9|7363.9|7365.9|7362.9|7366.9|7363.9|7363.4|7360.4|27
1639476900000|2021-12-14 10:15:00|7365.4|7362.4|7363.9|7360.9|7366.4|7363.4|7362.4|7359.4|32
1639477200000|2021-12-14 10:20:00|7363.4|7360.4|7367.4|7364.4|7367.4|7364.4|7363.4|7360.4|43
1639477500000|2021-12-14 10:25:00|7367.9|7364.9|7367.4|7364.4|7369.4|7366.4|7366.4|7363.4|42
1639477800000|2021-12-14 10:30:00|7367.9|7364.9|7369.9|7366.9|7371.9|7368.9|7367.4|7364.4|26
1639478100000|2021-12-14 10:35:00|7369.4|7366.4|7368.4|7365.4|7370.4|7367.4|7368.4|7365.4|17
1639478400000|2021-12-14 10:40:00|7368.9|7365.9|7369.4|7366.4|7371.4|7368.4|7368.4|7365.4|20
1639478700000|2021-12-14 10:45:00|7370.4|7367.4|7366.4|7363.4|7370.9|7367.9|7363.9|7360.9|79
1639479000000|2021-12-14 10:50:00|7366.9|7363.9|7365.4|7362.4|7366.9|7363.9|7363.4|7360.4|35
1639479300000|2021-12-14 10:55:00|7364.4|7361.4|7368.9|7365.9|7369.4|7366.4|7364.4|7361.4|30
1639479600000|2021-12-14 11:00:00|7368.4|7365.4|7370.4|7367.4|7371.4|7368.4|7368.4|7365.4|14
1639479900000|2021-12-14 11:05:00|7370.9|7367.9|7373.4|7370.4|7373.4|7370.4|7370.4|7367.4|10
1639480200000|2021-12-14 11:10:00|7373.9|7370.9|7374.9|7371.9|7376.4|7373.4|7373.4|7370.4|20
1639480500000|2021-12-14 11:15:00|7375.4|7372.4|7374.4|7371.4|7375.4|7372.4|7373.4|7370.4|32
1639480800000|2021-12-14 11:20:00|7373.9|7370.9|7374.9|7371.9|7375.4|7372.4|7373.9|7370.9|15
1639481100000|2021-12-14 11:25:00|7374.4|7371.4|7373.4|7370.4|7374.9|7371.9|7370.4|7367.4|23
1639481400000|2021-12-14 11:30:00|7372.9|7369.9|7370.4|7367.4|7374.4|7371.4|7370.4|7367.4|14
1639481700000|2021-12-14 11:35:00|7370.9|7367.9|7371.9|7368.9|7372.9|7369.9|7370.4|7367.4|15
1639482000000|2021-12-14 11:40:00|7371.4|7368.4|7369.4|7366.4|7372.4|7369.4|7368.4|7365.4|34
1639482300000|2021-12-14 11:45:00|7368.9|7365.9|7369.9|7366.9|7375.4|7372.4|7368.4|7365.4|55
1639482600000|2021-12-14 11:50:00|7369.4|7366.4|7367.4|7364.4|7370.9|7367.9|7367.4|7364.4|19
1639482900000|2021-12-14 11:55:00|7366.9|7363.9|7368.4|7365.4|7369.4|7366.4|7366.4|7363.4|28
1639483200000|2021-12-14 12:00:00|7368.9|7365.9|7371.4|7368.4|7372.4|7369.4|7367.9|7364.9|11
1639483500000|2021-12-14 12:05:00|7371.9|7368.9|7370.9|7367.9|7372.9|7369.9|7369.4|7366.4|13
1639483800000|2021-12-14 12:10:00|7371.4|7368.4|7371.9|7368.9|7372.4|7369.4|7368.9|7365.9|37
1639484100000|2021-12-14 12:15:00|7371.4|7368.4|7371.9|7368.9|7372.9|7369.9|7370.4|7367.4|9
1639484400000|2021-12-14 12:20:00|7372.4|7369.4|7373.4|7370.4|7373.4|7370.4|7371.4|7368.4|4
1639484700000|2021-12-14 12:25:00|7373.9|7370.9|7372.4|7369.4|7373.9|7370.9|7370.4|7367.4|10
1639485000000|2021-12-14 12:30:00|7371.9|7368.9|7371.9|7368.9|7372.9|7369.9|7369.9|7366.9|14
1639485300000|2021-12-14 12:35:00|7371.4|7368.4|7370.4|7367.4|7372.4|7369.4|7369.4|7366.4|7
1639485600000|2021-12-14 12:40:00|7370.9|7367.9|7368.4|7365.4|7371.4|7368.4|7367.4|7364.4|14
1639485900000|2021-12-14 12:45:00|7367.4|7364.4|7367.9|7364.9|7368.4|7365.4|7366.4|7363.4|35
1639486200000|2021-12-14 12:50:00|7368.4|7365.4|7368.9|7365.9|7369.9|7366.9|7368.4|7365.4|15
1639486500000|2021-12-14 12:55:00|7368.4|7365.4|7367.4|7364.4|7369.4|7366.4|7367.4|7364.4|9
1639486800000|2021-12-14 13:00:00|7366.9|7363.9|7368.4|7365.4|7370.4|7367.4|7366.9|7363.9|17
1639487100000|2021-12-14 13:05:00|7367.9|7364.9|7369.9|7366.9|7371.4|7368.4|7367.4|7364.4|48
1639487400000|2021-12-14 13:10:00|7370.4|7367.4|7369.9|7366.9|7371.9|7368.9|7369.4|7366.4|9
1639487700000|2021-12-14 13:15:00|7369.4|7366.4|7370.4|7367.4|7372.4|7369.4|7369.4|7366.4|12
1639488000000|2021-12-14 13:20:00|7370.9|7367.9|7369.4|7366.4|7370.9|7367.9|7366.4|7363.4|30
1639488300000|2021-12-14 13:25:00|7369.9|7366.9|7367.9|7364.9|7370.4|7367.4|7366.4|7363.4|27
1639488600000|2021-12-14 13:30:00|7367.4|7364.4|7356.4|7353.4|7367.9|7364.9|7354.9|7351.9|117
1639488900000|2021-12-14 13:35:00|7355.9|7352.9|7356.4|7353.4|7360.4|7357.4|7355.4|7352.4|40
1639489200000|2021-12-14 13:40:00|7355.9|7352.9|7350.9|7347.9|7356.4|7353.4|7349.4|7346.4|43
1639489500000|2021-12-14 13:45:00|7350.4|7347.4|7348.9|7345.9|7351.4|7348.4|7348.4|7345.4|48
1639489800000|2021-12-14 13:50:00|7348.4|7345.4|7349.9|7346.9|7350.4|7347.4|7346.4|7343.4|92
1639490100000|2021-12-14 13:55:00|7350.4|7347.4|7350.9|7347.9|7353.4|7350.4|7349.4|7346.4|40
1639490400000|2021-12-14 14:00:00|7350.4|7347.4|7351.4|7348.4|7352.4|7349.4|7349.4|7346.4|84
1639490700000|2021-12-14 14:05:00|7351.9|7348.9|7346.9|7343.9|7352.4|7349.4|7346.4|7343.4|73
1639491000000|2021-12-14 14:10:00|7347.4|7344.4|7347.9|7344.9|7348.4|7345.4|7344.4|7341.4|44
1639491300000|2021-12-14 14:15:00|7348.4|7345.4|7343.4|7340.4|7348.4|7345.4|7342.9|7339.9|58
1639491600000|2021-12-14 14:20:00|7342.9|7339.9|7339.4|7336.4|7344.4|7341.4|7339.4|7336.4|55
1639491900000|2021-12-14 14:25:00|7339.9|7336.9|7341.4|7338.4|7342.4|7339.4|7339.4|7336.4|48
1639492200000|2021-12-14 14:30:00|7340.9|7337.9|7351.4|7348.4|7351.9|7348.9|7339.4|7336.4|225
1639492500000|2021-12-14 14:35:00|7350.9|7347.9|7353.4|7350.4|7355.9|7352.9|7348.4|7345.4|54
1639492800000|2021-12-14 14:40:00|7353.9|7350.9|7362.9|7359.9|7362.9|7359.9|7353.9|7350.9|81
1639493100000|2021-12-14 14:45:00|7363.4|7360.4|7362.4|7359.4|7366.4|7363.4|7359.9|7356.9|102
1639493400000|2021-12-14 14:50:00|7362.9|7359.9|7362.4|7359.4|7364.4|7361.4|7360.4|7357.4|87
1639493700000|2021-12-14 14:55:00|7361.9|7358.9|7358.4|7355.4|7366.9|7363.9|7358.4|7355.4|71
1639494000000|2021-12-14 15:00:00|7357.9|7354.9|7353.9|7350.9|7362.4|7359.4|7353.4|7350.4|66
1639494300000|2021-12-14 15:05:00|7353.4|7350.4|7355.9|7352.9|7359.4|7356.4|7352.4|7349.4|40
1639494600000|2021-12-14 15:10:00|7355.4|7352.4|7347.9|7344.9|7355.4|7352.4|7345.4|7342.4|68
1639494900000|2021-12-14 15:15:00|7347.4|7344.4|7349.4|7346.4|7349.9|7346.9|7343.4|7340.4|51
1639495200000|2021-12-14 15:20:00|7349.9|7346.9|7359.4|7356.4|7359.9|7356.9|7346.4|7343.4|120
1639495500000|2021-12-14 15:25:00|7359.9|7356.9|7359.9|7356.9|7364.9|7361.9|7358.9|7355.9|120
1639495800000|2021-12-14 15:30:00|7359.4|7356.4|7354.4|7351.4|7360.4|7357.4|7352.4|7349.4|103
1639496100000|2021-12-14 15:35:00|7353.9|7350.9|7351.4|7348.4|7355.4|7352.4|7350.9|7347.9|96
1639496400000|2021-12-14 15:40:00|7352.4|7349.4|7345.4|7342.4|7352.9|7349.9|7342.4|7339.4|98
1639496700000|2021-12-14 15:45:00|7345.9|7342.9|7334.4|7331.4|7346.4|7343.4|7332.4|7329.4|131
1639497000000|2021-12-14 15:50:00|7334.9|7331.9|7327.9|7324.9|7334.9|7331.9|7327.9|7324.9|80
1639497300000|2021-12-14 15:55:00|7328.4|7325.4|7325.4|7322.4|7328.4|7325.4|7321.4|7318.4|90
1639497600000|2021-12-14 16:00:00|7324.9|7321.9|7326.9|7323.9|7327.4|7324.4|7321.4|7318.4|64
1639497900000|2021-12-14 16:05:00|7327.4|7324.4|7326.4|7323.4|7331.4|7328.4|7326.4|7323.4|75
1639498200000|2021-12-14 16:10:00|7326.9|7323.9|7325.9|7322.9|7330.9|7327.9|7325.9|7322.9|82
1639498500000|2021-12-14 16:15:00|7326.4|7323.4|7330.9|7327.9|7332.4|7329.4|7324.9|7321.9|38
1639498800000|2021-12-14 16:20:00|7331.4|7328.4|7331.9|7328.9|7335.4|7332.4|7329.4|7326.4|94
1639499100000|2021-12-14 16:25:00|7332.4|7329.4|7334.9|7331.9|7335.4|7332.4|7330.4|7327.4|52
1639499400000|2021-12-14 16:30:00|7334.4|7331.4|7330.9|7327.9|7336.4|7333.4|7328.4|7325.4|16
1639499700000|2021-12-14 16:35:00|7330.4|7327.4|7327.9|7324.9|7331.9|7328.9|7325.4|7322.4|56
1639500000000|2021-12-14 16:40:00|7327.4|7324.4|7327.4|7324.4|7333.4|7330.4|7326.4|7323.4|14
1639500300000|2021-12-14 16:45:00|7326.9|7323.9|7329.4|7326.4|7331.4|7328.4|7326.4|7323.4|32
1639500600000|2021-12-14 16:50:00|7328.4|7325.4|7328.4|7325.4|7331.9|7328.9|7327.4|7324.4|34
1639500900000|2021-12-14 16:55:00|7328.9|7325.9|7325.4|7322.4|7330.4|7327.4|7322.4|7319.4|30
1639501200000|2021-12-14 17:00:00|7324.9|7321.9|7321.4|7318.4|7325.9|7322.9|7320.4|7317.4|12
1639501500000|2021-12-14 17:05:00|7320.9|7317.9|7325.4|7322.4|7326.4|7323.4|7319.4|7316.4|13
1639501800000|2021-12-14 17:10:00|7324.9|7321.9|7324.9|7321.9|7326.4|7323.4|7324.4|7321.4|25
1639502100000|2021-12-14 17:15:00|7324.4|7321.4|7322.9|7319.9|7324.4|7321.4|7319.4|7316.4|16
1639502400000|2021-12-14 17:20:00|7323.4|7320.4|7322.4|7319.4|7326.4|7323.4|7321.4|7318.4|12
1639502700000|2021-12-14 17:25:00|7321.9|7318.9|7323.9|7320.9|7324.9|7321.9|7321.4|7318.4|26
1639503000000|2021-12-14 17:30:00|7323.4|7320.4|7324.9|7321.9|7324.9|7321.9|7320.9|7317.9|12
1639503300000|2021-12-14 17:35:00|7325.4|7322.4|7321.9|7318.9|7326.4|7323.4|7321.4|7318.4|19
1639503600000|2021-12-14 17:40:00|7322.4|7319.4|7318.4|7315.4|7322.4|7319.4|7318.4|7315.4|8
1639503900000|2021-12-14 17:45:00|7317.9|7314.9|7316.9|7313.9|7320.4|7317.4|7315.9|7312.9|19
1639504200000|2021-12-14 17:50:00|7317.4|7314.4|7320.4|7317.4|7320.4|7317.4|7316.9|7313.9|10
1639504500000|2021-12-14 17:55:00|7319.9|7316.9|7319.9|7316.9|7321.4|7318.4|7318.4|7315.4|3
1639504800000|2021-12-14 18:00:00|7319.4|7316.4|7322.9|7319.9|7323.9|7320.9|7318.4|7315.4|5
1639505100000|2021-12-14 18:05:00|7322.4|7319.4|7328.9|7325.9|7328.9|7325.9|7322.4|7319.4|11
1639505400000|2021-12-14 18:10:00|7328.4|7325.4|7327.9|7324.9|7330.4|7327.4|7327.4|7324.4|27
1639505700000|2021-12-14 18:15:00|7328.4|7325.4|7325.9|7322.9|7328.9|7325.9|7325.4|7322.4|7
1639506000000|2021-12-14 18:20:00|7325.4|7322.4|7324.9|7321.9|7325.9|7322.9|7324.4|7321.4|6
1639506300000|2021-12-14 18:25:00|7324.4|7321.4|7330.9|7327.9|7330.9|7327.9|7323.9|7320.9|6
1639506600000|2021-12-14 18:30:00|7330.4|7327.4|7328.9|7325.9|7330.4|7327.4|7328.4|7325.4|16
1639506900000|2021-12-14 18:35:00|7329.4|7326.4|7325.9|7322.9|7330.4|7327.4|7325.4|7322.4|37
1639507200000|2021-12-14 18:40:00|7325.4|7322.4|7325.9|7322.9|7326.9|7323.9|7325.4|7322.4|6
1639507500000|2021-12-14 18:45:00|7326.4|7323.4|7327.9|7324.9|7327.9|7324.9|7325.9|7322.9|2
1639507800000|2021-12-14 18:50:00|7328.4|7325.4|7325.9|7322.9|7328.4|7325.4|7325.4|7322.4|12
1639508100000|2021-12-14 18:55:00|7325.4|7322.4|7324.9|7321.9|7325.4|7322.4|7323.4|7320.4|15
1639508400000|2021-12-14 19:00:00|7324.4|7321.4|7328.9|7325.9|7329.9|7326.9|7323.4|7320.4|18
1639508700000|2021-12-14 19:05:00|7328.4|7325.4|7335.9|7332.9|7335.9|7332.9|7328.4|7325.4|25
1639509000000|2021-12-14 19:10:00|7335.4|7332.4|7336.9|7333.9|7339.4|7336.4|7335.4|7332.4|29
1639509300000|2021-12-14 19:15:00|7337.4|7334.4|7336.9|7333.9|7338.4|7335.4|7336.4|7333.4|10
1639509600000|2021-12-14 19:20:00|7337.4|7334.4|7337.9|7334.9|7337.9|7334.9|7334.4|7331.4|21
1639509900000|2021-12-14 19:25:00|7338.4|7335.4|7335.4|7332.4|7339.9|7336.9|7335.4|7332.4|20
1639510200000|2021-12-14 19:30:00|7334.9|7331.9|7339.4|7336.4|7339.9|7336.9|7333.4|7330.4|12
1639510500000|2021-12-14 19:35:00|7338.9|7335.9|7339.4|7336.4|7339.4|7336.4|7335.4|7332.4|9
1639510800000|2021-12-14 19:40:00|7339.9|7336.9|7340.4|7337.4|7342.4|7339.4|7337.4|7334.4|13
1639511100000|2021-12-14 19:45:00|7340.9|7337.9|7339.9|7336.9|7343.9|7340.9|7339.4|7336.4|67
1639511400000|2021-12-14 19:50:00|7339.4|7336.4|7340.9|7337.9|7340.9|7337.9|7339.4|7336.4|33
1639511700000|2021-12-14 19:55:00|7340.4|7337.4|7341.4|7338.4|7341.4|7338.4|7339.4|7336.4|25
1639512000000|2021-12-14 20:00:00|7340.4|7337.4|7348.4|7345.4|7349.4|7346.4|7340.4|7337.4|54
1639512300000|2021-12-14 20:05:00|7348.9|7345.9|7347.9|7344.9|7349.4|7346.4|7344.9|7341.9|20
1639512600000|2021-12-14 20:10:00|7348.4|7345.4|7346.4|7343.4|7349.9|7346.9|7343.9|7340.9|11
1639512900000|2021-12-14 20:15:00|7346.9|7343.9|7348.9|7345.9|7348.9|7345.9|7342.9|7339.9|41
1639513200000|2021-12-14 20:20:00|7348.4|7345.4|7348.4|7345.4|7348.9|7345.9|7346.4|7343.4|38
1639513500000|2021-12-14 20:25:00|7348.9|7345.9|7351.9|7348.9|7351.9|7348.9|7347.4|7344.4|27
1639513800000|2021-12-14 20:30:00|7351.4|7348.4|7356.9|7353.9|7356.9|7353.9|7349.4|7346.4|39
1639514100000|2021-12-14 20:35:00|7357.9|7354.9|7355.9|7352.9|7358.9|7355.9|7355.4|7352.4|40
1639514400000|2021-12-14 20:40:00|7355.4|7352.4|7343.9|7340.9|7355.4|7352.4|7343.9|7340.9|34
1639514700000|2021-12-14 20:45:00|7343.4|7340.4|7342.9|7339.9|7346.4|7343.4|7340.9|7337.9|22
1639515000000|2021-12-14 20:50:00|7343.4|7340.4|7341.9|7338.9|7347.4|7344.4|7341.4|7338.4|70
1639515300000|2021-12-14 20:55:00|7341.4|7338.4|7351.4|7348.4|7352.9|7349.9|7339.4|7336.4|60
1639515600000|2021-12-14 21:00:00|7355|7351|7348.8|7344.8|7355.4|7351.4|7344.9|7340.9|0
1639515900000|2021-12-14 21:05:00|7347.8|7343.8|7351.7|7347.7|7352.1|7348.1|7347.8|7343.8|0
1639516200000|2021-12-14 21:10:00|7351.1|7347.1|7345.5|7341.5|7352.1|7348.1|7344.3|7340.3|0
1639516500000|2021-12-14 21:15:00|7345.9|7341.9|7348.2|7344.2|7348.2|7344.2|7344.7|7340.7|0
1639516800000|2021-12-14 21:20:00|7347.8|7343.8|7349.9|7345.9|7349.9|7345.9|7347|7343|0
1639517100000|2021-12-14 21:25:00|7350.3|7346.3|7349.2|7345.2|7350.3|7346.3|7348.7|7344.7|0
1639517400000|2021-12-14 21:30:00|7349.6|7345.6|7350.1|7346.1|7352.2|7348.2|7349.6|7345.6|0
1639517700000|2021-12-14 21:35:00|7349.3|7345.3|7351.4|7347.4|7351.6|7347.6|7349.3|7345.3|0
1639518000000|2021-12-14 21:40:00|7351.6|7347.6|7352.4|7348.4|7352.8|7348.8|7351.6|7347.6|0
1639518300000|2021-12-14 21:45:00|7352.8|7348.8|7352.7|7348.7|7352.8|7348.8|7350.3|7346.3|0
1639518600000|2021-12-14 21:50:00|7352.6|7348.6|7353|7349|7353.4|7349.4|7352.6|7348.6|0
1639518900000|2021-12-14 21:55:00|7353.4|7349.4|7351.2|7347.2|7353.4|7349.4|7351.2|7347.2|0
1639519200000|2021-12-14 22:00:00|7351.4|7347.4|7349.6|7345.6|7351.4|7347.4|7349.5|7345.5|0
1639519500000|2021-12-14 22:05:00|7349.7|7345.7|7348.8|7344.8|7349.7|7345.7|7348.6|7344.6|0
1639519800000|2021-12-14 22:10:00|7348.9|7344.9|7349.3|7345.3|7349.3|7345.3|7348.9|7344.9|0
1639520100000|2021-12-14 22:15:00|7349.5|7345.5|7349.3|7345.3|7349.6|7345.6|7349|7345|0
1639520400000|2021-12-14 22:20:00|7349.1|7345.1|7349|7345|7349.3|7345.3|7349|7345|0
1639520700000|2021-12-14 22:25:00|7348.9|7344.9|7349.6|7345.6|7349.7|7345.7|7348.4|7344.4|0
1639521000000|2021-12-14 22:30:00|7349.5|7345.5|7349.5|7345.5|7349.5|7345.5|7349.2|7345.2|0
1639521300000|2021-12-14 22:35:00|7349.1|7345.1|7347.8|7343.8|7349.5|7345.5|7347.8|7343.8|0
1639521600000|2021-12-14 22:40:00|7347.9|7343.9|7345.6|7341.6|7347.9|7343.9|7345.6|7341.6|0
1639521900000|2021-12-14 22:45:00|7345.7|7341.7|7345.9|7341.9|7346.1|7342.1|7345.7|7341.7|0
1639522200000|2021-12-14 22:50:00|7356.4|7354.4|7361.9|7359.9|7362.4|7360.4|7343.4|7341.4|34
1639522500000|2021-12-14 22:55:00|7361.4|7359.4|7350.9|7348.9|7361.9|7359.9|7348.9|7346.9|42
1639522800000|2021-12-14 23:00:00|7350.4|7348.4|7358.4|7357.4|7358.4|7357.4|7349.4|7348.4|117
1639523100000|2021-12-14 23:05:00|7357.9|7356.9|7356.4|7355.4|7358.4|7357.4|7346.4|7345.4|168
1639523400000|2021-12-14 23:10:00|7356.9|7355.9|7357.4|7356.4|7362.4|7361.4|7354.9|7353.9|101
1639523700000|2021-12-14 23:15:00|7358.9|7357.9|7361.9|7360.9|7367.9|7366.9|7357.9|7356.9|113
1639524000000|2021-12-14 23:20:00|7362.4|7361.4|7359.4|7358.4|7364.4|7363.4|7352.4|7351.4|215
1639524300000|2021-12-14 23:25:00|7359.9|7358.9|7355.4|7354.4|7361.4|7360.4|7350.9|7349.9|103
1639524600000|2021-12-14 23:30:00|7354.9|7353.9|7349.9|7348.9|7356.4|7355.4|7345.4|7344.4|155
1639524900000|2021-12-14 23:35:00|7349.4|7348.4|7340.4|7339.4|7350.4|7349.4|7340.4|7339.4|91
1639525200000|2021-12-14 23:40:00|7339.9|7338.9|7345.4|7344.4|7346.4|7345.4|7338.4|7337.4|159
1639525500000|2021-12-14 23:45:00|7344.4|7343.4|7341.4|7340.4|7346.4|7345.4|7340.9|7339.9|53
1639525800000|2021-12-14 23:50:00|7340.9|7339.9|7343.9|7342.9|7346.4|7345.4|7340.9|7339.9|74
1639526100000|2021-12-14 23:55:00|7343.4|7342.4|7348.4|7347.4|7351.4|7350.4|7343.4|7342.4|85
1639526400000|2021-12-15 00:00:00|7347.9|7346.9|7358.4|7357.4|7359.4|7358.4|7346.4|7345.4|196
1639526700000|2021-12-15 00:05:00|7358.9|7357.9|7358.9|7357.9|7363.4|7362.4|7357.4|7356.4|138
1639527000000|2021-12-15 00:10:00|7359.4|7358.4|7352.4|7351.4|7359.4|7358.4|7351.4|7350.4|128
1639527300000|2021-12-15 00:15:00|7351.4|7350.4|7351.4|7350.4|7353.4|7352.4|7346.9|7345.9|94
1639527600000|2021-12-15 00:20:00|7351.9|7350.9|7348.4|7347.4|7351.9|7350.9|7344.4|7343.4|94
1639527900000|2021-12-15 00:25:00|7347.9|7346.9|7352.4|7351.4|7354.4|7353.4|7345.4|7344.4|164
1639528200000|2021-12-15 00:30:00|7352.9|7351.9|7346.4|7345.4|7352.9|7351.9|7345.4|7344.4|92
1639528500000|2021-12-15 00:35:00|7345.9|7344.9|7346.9|7345.9|7347.4|7346.4|7343.4|7342.4|106
1639528800000|2021-12-15 00:40:00|7347.4|7346.4|7337.4|7336.4|7347.4|7346.4|7336.4|7335.4|125
1639529100000|2021-12-15 00:45:00|7337.9|7336.9|7335.4|7334.4|7339.4|7338.4|7335.4|7334.4|98
1639529400000|2021-12-15 00:50:00|7334.9|7333.9|7334.4|7333.4|7335.4|7334.4|7330.4|7329.4|104
1639529700000|2021-12-15 00:55:00|7334.9|7333.9|7334.4|7333.4|7335.4|7334.4|7332.4|7331.4|99
1639530000000|2021-12-15 01:00:00|7333.4|7332.4|7331.4|7330.4|7334.9|7333.9|7329.9|7328.9|72
1639530300000|2021-12-15 01:05:00|7332.4|7331.4|7326.4|7325.4|7332.4|7331.4|7323.9|7322.9|129
1639530600000|2021-12-15 01:10:00|7325.4|7324.4|7325.4|7324.4|7329.4|7328.4|7325.4|7324.4|77
1639530900000|2021-12-15 01:15:00|7324.4|7323.4|7321.9|7320.9|7324.4|7323.4|7315.4|7314.4|200
1639531200000|2021-12-15 01:20:00|7321.4|7320.4|7320.9|7319.9|7322.4|7321.4|7317.9|7316.9|99
1639531500000|2021-12-15 01:25:00|7319.4|7318.4|7309.4|7308.4|7320.9|7319.9|7308.4|7307.4|171
1639531800000|2021-12-15 01:30:00|7308.9|7307.9|7306.4|7305.4|7311.4|7310.4|7305.4|7304.4|162
1639532100000|2021-12-15 01:35:00|7306.9|7305.9|7314.9|7313.9|7315.4|7314.4|7303.4|7302.4|170
1639532400000|2021-12-15 01:40:00|7314.4|7313.4|7316.4|7315.4|7322.9|7321.9|7313.4|7312.4|144
1639532700000|2021-12-15 01:45:00|7315.4|7314.4|7316.4|7315.4|7319.9|7318.9|7314.4|7313.4|84
1639533000000|2021-12-15 01:50:00|7316.9|7315.9|7318.4|7317.4|7320.9|7319.9|7316.4|7315.4|57
1639533300000|2021-12-15 01:55:00|7317.4|7316.4|7319.9|7318.9|7322.4|7321.4|7316.4|7315.4|47
1639533600000|2021-12-15 02:00:00|7319.4|7318.4|7321.9|7320.9|7322.9|7321.9|7315.4|7314.4|95
1639533900000|2021-12-15 02:05:00|7321.4|7320.4|7319.9|7318.9|7323.4|7322.4|7319.4|7318.4|48
1639534200000|2021-12-15 02:10:00|7319.4|7318.4|7316.4|7315.4|7320.4|7319.4|7314.4|7313.4|82
1639534500000|2021-12-15 02:15:00|7316.9|7315.9|7317.4|7316.4|7319.9|7318.9|7314.4|7313.4|66
1639534800000|2021-12-15 02:20:00|7316.9|7315.9|7317.4|7316.4|7318.4|7317.4|7315.4|7314.4|62
1639535100000|2021-12-15 02:25:00|7316.9|7315.9|7317.9|7316.9|7318.4|7317.4|7312.4|7311.4|62
1639535400000|2021-12-15 02:30:00|7318.4|7317.4|7321.4|7320.4|7322.9|7321.9|7316.4|7315.4|130
1639535700000|2021-12-15 02:35:00|7321.9|7320.9|7324.4|7323.4|7324.4|7323.4|7321.4|7320.4|58
1639536000000|2021-12-15 02:40:00|7323.9|7322.9|7327.9|7326.9|7328.4|7327.4|7322.4|7321.4|86
1639536300000|2021-12-15 02:45:00|7328.4|7327.4|7329.4|7328.4|7329.4|7328.4|7324.4|7323.4|171
1639536600000|2021-12-15 02:50:00|7328.9|7327.9|7329.4|7328.4|7331.9|7330.9|7328.4|7327.4|54
1639536900000|2021-12-15 02:55:00|7329.9|7328.9|7332.4|7331.4|7333.4|7332.4|7328.4|7327.4|41
1639537200000|2021-12-15 03:00:00|7332.9|7331.9|7332.4|7331.4|7334.9|7333.9|7331.4|7330.4|66
1639537500000|2021-12-15 03:05:00|7332.9|7331.9|7333.4|7332.4|7334.4|7333.4|7332.4|7331.4|14
1639537800000|2021-12-15 03:10:00|7332.4|7331.4|7335.4|7334.4|7336.4|7335.4|7331.9|7330.9|49
1639538100000|2021-12-15 03:15:00|7335.9|7334.9|7334.4|7333.4|7335.9|7334.9|7331.4|7330.4|54
1639538400000|2021-12-15 03:20:00|7334.9|7333.9|7337.9|7336.9|7338.4|7337.4|7334.4|7333.4|31
1639538700000|2021-12-15 03:25:00|7337.4|7336.4|7336.4|7335.4|7339.4|7338.4|7336.4|7335.4|42
1639539000000|2021-12-15 03:30:00|7336.9|7335.9|7337.9|7336.9|7338.9|7337.9|7335.9|7334.9|43
1639539300000|2021-12-15 03:35:00|7338.4|7337.4|7339.4|7338.4|7339.9|7338.9|7337.4|7336.4|31
1639539600000|2021-12-15 03:40:00|7339.9|7338.9|7338.4|7337.4|7340.4|7339.4|7338.4|7337.4|74
1639539900000|2021-12-15 03:45:00|7338.9|7337.9|7337.4|7336.4|7338.9|7337.9|7335.9|7334.9|52
1639540200000|2021-12-15 03:50:00|7337.9|7336.9|7338.4|7337.4|7338.4|7337.4|7336.4|7335.4|69
1639540500000|2021-12-15 03:55:00|7337.9|7336.9|7334.9|7333.9|7338.4|7337.4|7334.4|7333.4|51
1639540800000|2021-12-15 04:00:00|7334.4|7333.4|7332.9|7331.9|7334.9|7333.9|7331.4|7330.4|54
1639541100000|2021-12-15 04:05:00|7333.4|7332.4|7331.4|7330.4|7333.4|7332.4|7328.4|7327.4|169
1639541400000|2021-12-15 04:10:00|7330.9|7329.9|7328.4|7327.4|7331.4|7330.4|7327.9|7326.9|175
1639541700000|2021-12-15 04:15:00|7327.9|7326.9|7328.4|7327.4|7330.4|7329.4|7326.9|7325.9|86
1639542000000|2021-12-15 04:20:00|7327.9|7326.9|7325.4|7324.4|7328.4|7327.4|7324.9|7323.9|79
1639542300000|2021-12-15 04:25:00|7324.4|7323.4|7324.4|7323.4|7325.4|7324.4|7323.9|7322.9|67
1639542600000|2021-12-15 04:30:00|7326.4|7325.4|7333.4|7332.4|7333.4|7332.4|7325.9|7324.9|266
1639542900000|2021-12-15 04:35:00|7332.4|7331.4|7330.4|7329.4|7332.9|7331.9|7328.4|7327.4|143
1639543200000|2021-12-15 04:40:00|7329.9|7328.9|7326.4|7325.4|7331.4|7330.4|7326.4|7325.4|154
1639543500000|2021-12-15 04:45:00|7326.9|7325.9|7324.9|7323.9|7327.4|7326.4|7323.9|7322.9|142
1639543800000|2021-12-15 04:50:00|7325.4|7324.4|7321.4|7320.4|7327.4|7326.4|7320.9|7319.9|167
1639544100000|2021-12-15 04:55:00|7321.9|7320.9|7320.5|7319.5|7323|7322|7319|7318|171
1639544400000|2021-12-15 05:00:00|7321.5|7320.5|7329|7327|7330.5|7328.5|7319.5|7317.5|811
1639544700000|2021-12-15 05:05:00|7328.5|7326.5|7312.5|7310.5|7328.5|7326.5|7312|7310|2040
1639545000000|2021-12-15 05:10:00|7313.5|7311.5|7316.5|7314.5|7318.5|7316.5|7313.5|7311.5|1194
1639545300000|2021-12-15 05:15:00|7317.5|7315.5|7313.5|7311.5|7317.5|7315.5|7312.5|7310.5|755
1639545600000|2021-12-15 05:20:00|7314|7312|7312|7310|7314.5|7312.5|7311.5|7309.5|631
1639545900000|2021-12-15 05:25:00|7311.5|7309.5|7316.5|7314.5|7317|7315|7310|7308|732
1639546200000|2021-12-15 05:30:00|7315.2|7311.2|7319.3|7315.3|7319.3|7315.3|7314.6|7310.6|0
1639546500000|2021-12-15 05:35:00|7319.2|7315.2|7319|7315|7319.5|7315.5|7317.7|7313.7|0
1639546800000|2021-12-15 05:40:00|7319.1|7315.1|7318.9|7314.9|7319.7|7315.7|7318.5|7314.5|0
1639547100000|2021-12-15 05:45:00|7319.1|7315.1|7319.6|7315.6|7319.8|7315.8|7318.9|7314.9|0
1639547400000|2021-12-15 05:50:00|7319.5|7315.5|7319.6|7315.6|7319.7|7315.7|7319.2|7315.2|0
1639547700000|2021-12-15 05:55:00|7319.2|7315.2|7319|7315|7320.9|7316.9|7316.8|7312.8|0
1639548000000|2021-12-15 06:00:00|7320.1|7316.1|7320.1|7316.1|7321.1|7317.1|7318.3|7314.3|0
1639548300000|2021-12-15 06:05:00|7320.2|7316.2|7322.2|7318.2|7323.4|7319.4|7319.2|7315.2|0
1639548600000|2021-12-15 06:10:00|7322.3|7318.3|7322.5|7319.5|7324|7321|7320|7317|152
1639548900000|2021-12-15 06:15:00|7323|7320|7325|7322|7326|7323|7322|7319|215
1639549200000|2021-12-15 06:20:00|7324|7321|7323|7320|7325|7322|7322|7319|145
1639549500000|2021-12-15 06:25:00|7323.5|7320.5|7323|7320|7324|7321|7322|7319|135
1639549800000|2021-12-15 06:30:00|7323.5|7320.5|7317|7314|7324|7321|7317|7314|152
1639550100000|2021-12-15 06:35:00|7316.5|7313.5|7319.5|7316.5|7319.5|7316.5|7316|7313|184
1639550400000|2021-12-15 06:40:00|7319|7316|7318|7315|7319|7316|7317|7314|46
1639550700000|2021-12-15 06:45:00|7317.5|7314.5|7319.5|7316.5|7320|7317|7317.5|7314.5|64
1639551000000|2021-12-15 06:50:00|7319|7316|7317|7314|7319|7316|7317|7314|75
1639551300000|2021-12-15 06:55:00|7316.5|7313.5|7314|7311|7317|7314|7314|7311|85
1639551600000|2021-12-15 07:00:00|7315|7312|7307.5|7304.5|7315.5|7312.5|7306|7303|162
1639551900000|2021-12-15 07:05:00|7308|7305|7309.5|7306.5|7310|7307|7307.5|7304.5|32
1639552200000|2021-12-15 07:10:00|7309|7306|7311.5|7308.5|7312|7309|7308|7305|68
1639552500000|2021-12-15 07:15:00|7311|7308|7312.5|7309.5|7313.5|7310.5|7311|7308|14
1639552800000|2021-12-15 07:20:00|7313|7310|7316|7313|7316|7313|7313|7310|91
1639553100000|2021-12-15 07:25:00|7315.5|7312.5|7315|7312|7316|7313|7314|7311|10
1639553400000|2021-12-15 07:30:00|7314.5|7311.5|7313.5|7310.5|7316|7313|7313|7310|41
1639553700000|2021-12-15 07:35:00|7314|7311|7321|7318|7321.5|7318.5|7314|7311|114
1639554000000|2021-12-15 07:40:00|7321.5|7318.5|7322.5|7319.5|7323|7320|7320|7317|86
1639554300000|2021-12-15 07:45:00|7323|7320|7323|7320|7324|7321|7320.5|7317.5|44
1639554600000|2021-12-15 07:50:00|7322|7319|7323|7320|7323.5|7320.5|7320|7317|57
1639554900000|2021-12-15 07:55:00|7324|7321|7322|7319|7324|7321|7321|7318|66
1639555200000|2021-12-15 08:00:00|7322.5|7319.5|7323|7320|7326|7323|7322|7319|152
1639555500000|2021-12-15 08:05:00|7323.5|7320.5|7328|7325|7329|7326|7323|7320|122
1639555800000|2021-12-15 08:10:00|7327.5|7324.5|7325.5|7322.5|7328.5|7325.5|7325|7322|104
1639556100000|2021-12-15 08:15:00|7326|7323|7328|7325|7328|7325|7325|7322|56
1639556400000|2021-12-15 08:20:00|7327.5|7324.5|7327.5|7324.5|7328.5|7325.5|7326|7323|90
1639556700000|2021-12-15 08:25:00|7328|7325|7325|7322|7328|7325|7325|7322|48
1639557000000|2021-12-15 08:30:00|7325.5|7322.5|7325.5|7322.5|7327|7324|7325|7322|18
1639557300000|2021-12-15 08:35:00|7326|7323|7323.5|7320.5|7327|7324|7322|7319|49
1639557600000|2021-12-15 08:40:00|7323|7320|7324.5|7321.5|7325|7322|7323|7320|21
1639557900000|2021-12-15 08:45:00|7325|7322|7322.5|7319.5|7325|7322|7322|7319|33
1639558200000|2021-12-15 08:50:00|7323|7320|7326|7323|7327|7324|7322.5|7319.5|14
1639558500000|2021-12-15 08:55:00|7326.5|7323.5|7324|7321|7327|7324|7323|7320|28
1639558800000|2021-12-15 09:00:00|7324.5|7321.5|7325.5|7322.5|7326.5|7323.5|7324|7321|51
1639559100000|2021-12-15 09:05:00|7325|7322|7326|7323|7326|7323|7325|7322|26
1639559400000|2021-12-15 09:10:00|7326.5|7323.5|7322|7319|7327|7324|7322|7319|85
1639559700000|2021-12-15 09:15:00|7321.5|7318.5|7319|7316|7322|7319|7319|7316|53
1639560000000|2021-12-15 09:20:00|7318.5|7315.5|7318.5|7315.5|7319|7316|7318|7315|37
1639560300000|2021-12-15 09:25:00|7319|7316|7316.5|7313.5|7319|7316|7314|7311|45
1639560600000|2021-12-15 09:30:00|7317|7314|7319.5|7316.5|7320|7317|7315.5|7312.5|28
1639560900000|2021-12-15 09:35:00|7319|7316|7320|7317|7323|7320|7319|7316|58
1639561200000|2021-12-15 09:40:00|7320.5|7317.5|7318|7315|7321.5|7318.5|7316|7313|82
1639561500000|2021-12-15 09:45:00|7318.5|7315.5|7319|7316|7319.5|7316.5|7317.5|7314.5|38
1639561800000|2021-12-15 09:50:00|7318.5|7315.5|7317|7314|7318.5|7315.5|7316|7313|27
1639562100000|2021-12-15 09:55:00|7318|7315|7317|7314|7319|7316|7317|7314|31
1639562400000|2021-12-15 10:00:00|7316.5|7313.5|7320|7317|7320|7317|7316.5|7313.5|30
1639562700000|2021-12-15 10:05:00|7320.5|7317.5|7319|7316|7321.5|7318.5|7319|7316|67
1639563000000|2021-12-15 10:10:00|7318.5|7315.5|7318|7315|7319|7316|7316|7313|50
1639563300000|2021-12-15 10:15:00|7318.5|7315.5|7320|7317|7322|7319|7318|7315|46
1639563600000|2021-12-15 10:20:00|7319.5|7316.5|7321|7318|7321|7318|7319|7316|10
1639563900000|2021-12-15 10:25:00|7320.5|7317.5|7320|7317|7321|7318|7319.5|7316.5|31
1639564200000|2021-12-15 10:30:00|7320.5|7317.5|7320|7317|7321|7318|7319.5|7316.5|23
1639564500000|2021-12-15 10:35:00|7319.5|7316.5|7319.5|7316.5|7320|7317|7318|7315|27
1639564800000|2021-12-15 10:40:00|7319|7316|7321|7318|7322|7319|7319|7316|37
1639565100000|2021-12-15 10:45:00|7320.5|7317.5|7319|7316|7321|7318|7318|7315|32
1639565400000|2021-12-15 10:50:00|7318.5|7315.5|7320|7317|7320.5|7317.5|7318|7315|30
1639565700000|2021-12-15 10:55:00|7319.5|7316.5|7322.5|7319.5|7322.5|7319.5|7318.5|7315.5|26
1639566000000|2021-12-15 11:00:00|7323|7320|7322.5|7319.5|7324|7321|7322|7319|8
1639566300000|2021-12-15 11:05:00|7323|7320|7322.5|7319.5|7323|7320|7322|7319|7
1639566600000|2021-12-15 11:10:00|7323|7320|7321.5|7318.5|7323.5|7320.5|7321|7318|19
1639566900000|2021-12-15 11:15:00|7321|7318|7322|7319|7322.5|7319.5|7321|7318|20
1639567200000|2021-12-15 11:20:00|7321.5|7318.5|7320.5|7317.5|7321.5|7318.5|7318|7315|22
1639567500000|2021-12-15 11:25:00|7321|7318|7324|7321|7324.5|7321.5|7321|7318|17
1639567800000|2021-12-15 11:30:00|7323.5|7320.5|7321.5|7318.5|7323.5|7320.5|7321|7318|18
1639568100000|2021-12-15 11:35:00|7321|7318|7321.5|7318.5|7322|7319|7320.5|7317.5|9
1639568400000|2021-12-15 11:40:00|7322|7319|7321|7318|7322.5|7319.5|7321|7318|14
1639568700000|2021-12-15 11:45:00|7321.5|7318.5|7322.5|7319.5|7322.5|7319.5|7320|7317|12
1639569000000|2021-12-15 11:50:00|7322|7319|7322|7319|7323|7320|7322|7319|4
1639569300000|2021-12-15 11:55:00|7321.5|7318.5|7320.5|7317.5|7323|7320|7320|7317|17
1639569600000|2021-12-15 12:00:00|7321|7318|7320.5|7317.5|7322.5|7319.5|7320.5|7317.5|5
1639569900000|2021-12-15 12:05:00|7321|7318|7321|7318|7322|7319|7320|7317|33
1639570200000|2021-12-15 12:10:00|7320|7317|7321|7318|7321|7318|7320|7317|19
1639570500000|2021-12-15 12:15:00|7321.5|7318.5|7323|7320|7323|7320|7320.5|7317.5|47
1639570800000|2021-12-15 12:20:00|7323.5|7320.5|7320|7317|7324|7321|7320|7317|18
1639571100000|2021-12-15 12:25:00|7319.5|7316.5|7320|7317|7320|7317|7318.5|7315.5|20
1639571400000|2021-12-15 12:30:00|7321|7318|7321.5|7318.5|7322|7319|7320.5|7317.5|33
1639571700000|2021-12-15 12:35:00|7321|7318|7319.5|7316.5|7321.5|7318.5|7319|7316|28
1639572000000|2021-12-15 12:40:00|7320|7317|7320|7317|7320|7317|7319|7316|35
1639572300000|2021-12-15 12:45:00|7319.5|7316.5|7318.5|7315.5|7320|7317|7318.5|7315.5|95
1639572600000|2021-12-15 12:50:00|7319|7316|7318|7315|7319|7316|7317|7314|31
1639572900000|2021-12-15 12:55:00|7318.5|7315.5|7317|7314|7319|7316|7316|7313|62
1639573200000|2021-12-15 13:00:00|7316.5|7313.5|7318|7315|7318|7315|7316|7313|79
1639573500000|2021-12-15 13:05:00|7317|7314|7316|7313|7318|7315|7316|7313|51
1639573800000|2021-12-15 13:10:00|7316.5|7313.5|7316|7313|7317|7314|7315.5|7312.5|57
1639574100000|2021-12-15 13:15:00|7316.5|7313.5|7317.5|7314.5|7318|7315|7316|7313|33
1639574400000|2021-12-15 13:20:00|7317|7314|7315|7312|7319|7316|7315|7312|44
1639574700000|2021-12-15 13:25:00|7316|7313|7316|7313|7316|7313|7315|7312|32
1639575000000|2021-12-15 13:30:00|7315.5|7312.5|7317.5|7314.5|7320.5|7317.5|7315|7312|153
1639575300000|2021-12-15 13:35:00|7317|7314|7319|7316|7319|7316|7315.5|7312.5|33
1639575600000|2021-12-15 13:40:00|7318.5|7315.5|7318|7315|7319|7316|7317|7314|21
1639575900000|2021-12-15 13:45:00|7318.5|7315.5|7316|7313|7320|7317|7316|7313|33
1639576200000|2021-12-15 13:50:00|7316.5|7313.5|7317|7314|7317|7314|7315|7312|23
1639576500000|2021-12-15 13:55:00|7317.5|7314.5|7316|7313|7317.5|7314.5|7314.5|7311.5|40
1639576800000|2021-12-15 14:00:00|7317|7314|7318|7315|7320|7317|7315|7312|74
1639577100000|2021-12-15 14:05:00|7318.5|7315.5|7319.5|7316.5|7320|7317|7317|7314|47
1639577400000|2021-12-15 14:10:00|7319|7316|7316|7313|7319|7316|7315.5|7312.5|30
1639577700000|2021-12-15 14:15:00|7316.5|7313.5|7318|7315|7318.5|7315.5|7315.5|7312.5|37
1639578000000|2021-12-15 14:20:00|7318.5|7315.5|7318|7315|7320|7317|7318|7315|28
1639578300000|2021-12-15 14:25:00|7318.5|7315.5|7316|7313|7319|7316|7316|7313|47
1639578600000|2021-12-15 14:30:00|7315|7312|7305.5|7302.5|7317|7314|7305|7302|232
1639578900000|2021-12-15 14:35:00|7306|7303|7304|7301|7309.5|7306.5|7302|7299|140
1639579200000|2021-12-15 14:40:00|7303.5|7300.5|7301|7298|7305|7302|7300|7297|125
1639579500000|2021-12-15 14:45:00|7301.5|7298.5|7300|7297|7304|7301|7300|7297|108
1639579800000|2021-12-15 14:50:00|7300.5|7297.5|7300|7297|7300.5|7297.5|7296|7293|118
1639580100000|2021-12-15 14:55:00|7300.5|7297.5|7300|7297|7302.5|7299.5|7296.5|7293.5|90
1639580400000|2021-12-15 15:00:00|7299.5|7296.5|7301.5|7298.5|7302|7299|7295|7292|117
1639580700000|2021-12-15 15:05:00|7301|7298|7299.5|7296.5|7303|7300|7299|7296|105
1639581000000|2021-12-15 15:10:00|7300|7297|7297|7294|7301|7298|7297|7294|130
1639581300000|2021-12-15 15:15:00|7297.5|7294.5|7295|7292|7298|7295|7295|7292|118
1639581600000|2021-12-15 15:20:00|7295.5|7292.5|7296|7293|7300|7297|7294|7291|274
1639581900000|2021-12-15 15:25:00|7297|7294|7297|7294|7298.5|7295.5|7295.5|7292.5|100
1639582200000|2021-12-15 15:30:00|7298|7295|7300|7297|7302|7299|7297|7294|93
1639582500000|2021-12-15 15:35:00|7299.5|7296.5|7302|7299|7303|7300|7299|7296|119
1639582800000|2021-12-15 15:40:00|7302.5|7299.5|7305|7302|7310|7307|7302.5|7299.5|114
1639583100000|2021-12-15 15:45:00|7304.5|7301.5|7301|7298|7306.5|7303.5|7301|7298|106
1639583400000|2021-12-15 15:50:00|7301.5|7298.5|7300|7297|7302.5|7299.5|7300|7297|100
1639583700000|2021-12-15 15:55:00|7300.5|7297.5|7300|7297|7301|7298|7299|7296|121
1639584000000|2021-12-15 16:00:00|7299.5|7296.5|7301.5|7298.5|7304|7301|7298|7295|166
1639584300000|2021-12-15 16:05:00|7301|7298|7298|7295|7303|7300|7297.5|7294.5|73
1639584600000|2021-12-15 16:10:00|7297.5|7294.5|7294|7291|7297.5|7294.5|7293|7290|182
1639584900000|2021-12-15 16:15:00|7294.5|7291.5|7292.5|7289.5|7295.5|7292.5|7292|7289|62
1639585200000|2021-12-15 16:20:00|7292|7289|7297|7294|7298|7295|7291.5|7288.5|112
1639585500000|2021-12-15 16:25:00|7298|7295|7292.5|7289.5|7298.5|7295.5|7292|7289|95
1639585800000|2021-12-15 16:30:00|7293|7290|7292|7289|7294|7291|7289.5|7286.5|62
1639586100000|2021-12-15 16:35:00|7291.5|7288.5|7292|7289|7293.5|7290.5|7289|7286|45
1639586400000|2021-12-15 16:40:00|7292.5|7289.5|7293.5|7290.5|7294|7291|7289|7286|25
1639586700000|2021-12-15 16:45:00|7293|7290|7295|7292|7295.5|7292.5|7292.5|7289.5|27
1639587000000|2021-12-15 16:50:00|7295.5|7292.5|7295.5|7292.5|7297|7294|7293|7290|55
1639587300000|2021-12-15 16:55:00|7296|7293|7296.5|7293.5|7298.5|7295.5|7294.5|7291.5|22
1639587600000|2021-12-15 17:00:00|7296|7293|7298.5|7295.5|7299|7296|7296|7293|48
1639587900000|2021-12-15 17:05:00|7299|7296|7300|7297|7301|7298|7298|7295|39
1639588200000|2021-12-15 17:10:00|7299.5|7296.5|7300.5|7297.5|7301|7298|7299|7296|53
1639588500000|2021-12-15 17:15:00|7301|7298|7299|7296|7301|7298|7298|7295|81
1639588800000|2021-12-15 17:20:00|7299.5|7296.5|7299|7296|7300|7297|7298.5|7295.5|16
1639589100000|2021-12-15 17:25:00|7298.5|7295.5|7303|7300|7303.5|7300.5|7298.5|7295.5|54
1639589400000|2021-12-15 17:30:00|7302.5|7299.5|7305|7302|7305|7302|7302.5|7299.5|20
1639589700000|2021-12-15 17:35:00|7305.5|7302.5|7303|7300|7307|7304|7303|7300|17
1639590000000|2021-12-15 17:40:00|7302.5|7299.5|7301|7298|7303|7300|7301|7298|20
1639590300000|2021-12-15 17:45:00|7300.5|7297.5|7299|7296|7301|7298|7298|7295|38
1639590600000|2021-12-15 17:50:00|7299.5|7296.5|7304|7301|7304|7301|7299|7296|19
1639590900000|2021-12-15 17:55:00|7303.5|7300.5|7304|7301|7305|7302|7302|7299|21
1639591200000|2021-12-15 18:00:00|7304.5|7301.5|7301|7298|7304.5|7301.5|7301|7298|24
1639591500000|2021-12-15 18:05:00|7301.5|7298.5|7304|7301|7304|7301|7301|7298|33
1639591800000|2021-12-15 18:10:00|7303.5|7300.5|7300.5|7297.5|7304|7301|7300|7297|45
1639592100000|2021-12-15 18:15:00|7301|7298|7302|7299|7302|7299|7299|7296|32
1639592400000|2021-12-15 18:20:00|7301.5|7298.5|7301|7298|7302|7299|7300|7297|19
1639592700000|2021-12-15 18:25:00|7300.5|7297.5|7300|7297|7302|7299|7298|7295|28
1639593000000|2021-12-15 18:30:00|7299.5|7296.5|7301|7298|7301.5|7298.5|7299|7296|31
1639593300000|2021-12-15 18:35:00|7300.5|7297.5|7301|7298|7302|7299|7300|7297|24
1639593600000|2021-12-15 18:40:00|7300.5|7297.5|7304.5|7301.5|7304.5|7301.5|7300|7297|8
1639593900000|2021-12-15 18:45:00|7305|7302|7302|7299|7305|7302|7302|7299|6
1639594200000|2021-12-15 18:50:00|7302.5|7299.5|7299|7296|7303|7300|7299|7296|29
1639594500000|2021-12-15 18:55:00|7298.5|7295.5|7296.5|7293.5|7299|7296|7292|7289|356
1639594800000|2021-12-15 19:00:00|7295|7292|7313.5|7310.5|7315|7312|7286.5|7283.5|522
1639595100000|2021-12-15 19:05:00|7314|7311|7319.5|7316.5|7322|7319|7311|7308|125
1639595400000|2021-12-15 19:10:00|7319|7316|7323.5|7320.5|7326|7323|7314.5|7311.5|104
1639595700000|2021-12-15 19:15:00|7324|7321|7324.5|7321.5|7327|7324|7320.5|7317.5|81
1639596000000|2021-12-15 19:20:00|7324|7321|7314.5|7311.5|7325.5|7322.5|7314|7311|61
1639596300000|2021-12-15 19:25:00|7315|7312|7311|7308|7315.5|7312.5|7306.5|7303.5|94
1639596600000|2021-12-15 19:30:00|7310.5|7307.5|7310|7307|7316|7313|7308|7305|54
1639596900000|2021-12-15 19:35:00|7310.5|7307.5|7317.5|7314.5|7322|7319|7310|7307|135
1639597200000|2021-12-15 19:40:00|7317|7314|7313|7310|7322.5|7319.5|7311|7308|92
1639597500000|2021-12-15 19:45:00|7313.5|7310.5|7313.5|7310.5|7318|7315|7311.5|7308.5|82
1639597800000|2021-12-15 19:50:00|7313|7310|7314.5|7311.5|7317|7314|7307.5|7304.5|116
1639598100000|2021-12-15 19:55:00|7314|7311|7310|7307|7317|7314|7306.5|7303.5|164
1639598400000|2021-12-15 20:00:00|7310.5|7307.5|7314|7311|7316|7313|7309|7306|86
1639598700000|2021-12-15 20:05:00|7314.5|7311.5|7324.5|7321.5|7326|7323|7313.5|7310.5|141
1639599000000|2021-12-15 20:10:00|7324|7321|7328.5|7325.5|7328.5|7325.5|7322.5|7319.5|116
1639599300000|2021-12-15 20:15:00|7328|7325|7335.5|7332.5|7337.5|7334.5|7327|7324|249
1639599600000|2021-12-15 20:20:00|7335|7332|7338|7335|7342|7339|7335|7332|98
1639599900000|2021-12-15 20:25:00|7337.5|7334.5|7339|7336|7339|7336|7335|7332|144
1639600200000|2021-12-15 20:30:00|7339.5|7336.5|7340|7337|7342|7339|7337|7334|229
1639600500000|2021-12-15 20:35:00|7340.5|7337.5|7347.5|7344.5|7348|7345|7340|7337|166
1639600800000|2021-12-15 20:40:00|7347|7344|7340|7337|7349|7346|7339|7336|91
1639601100000|2021-12-15 20:45:00|7340.5|7337.5|7334.5|7331.5|7341|7338|7334|7331|111
1639601400000|2021-12-15 20:50:00|7334|7331|7348|7345|7349|7346|7334|7331|168
1639601700000|2021-12-15 20:55:00|7347|7344|7353.5|7350.5|7355|7352|7343|7340|266
1639602000000|2021-12-15 21:00:00|7353.6|7349.6|7357.6|7353.6|7359.3|7355.3|7348.5|7344.5|0
1639602300000|2021-12-15 21:05:00|7357.9|7353.9|7354.2|7350.2|7360.3|7356.3|7351.9|7347.9|0
1639602600000|2021-12-15 21:10:00|7354.6|7350.6|7353.4|7349.4|7355.2|7351.2|7351.9|7347.9|0
1639602900000|2021-12-15 21:15:00|7353.8|7349.8|7352|7348|7354.6|7350.6|7351.9|7347.9|0
1639603200000|2021-12-15 21:20:00|7352.2|7348.2|7354.7|7350.7|7354.9|7350.9|7351.2|7347.2|0
1639603500000|2021-12-15 21:25:00|7354.8|7350.8|7355.5|7351.5|7355.5|7351.5|7354|7350|0
1639603800000|2021-12-15 21:30:00|7355.1|7351.1|7354.2|7350.2|7355.5|7351.5|7353|7349|0
1639604100000|2021-12-15 21:35:00|7354.6|7350.6|7356.1|7352.1|7356.5|7352.5|7353.2|7349.2|0
1639604400000|2021-12-15 21:40:00|7355.7|7351.7|7356.5|7352.5|7357.3|7353.3|7355.7|7351.7|0
1639604700000|2021-12-15 21:45:00|7356.9|7352.9|7356.4|7352.4|7358.5|7354.5|7356.4|7352.4|0
1639605000000|2021-12-15 21:50:00|7356.8|7352.8|7356.2|7352.2|7357.1|7353.1|7356|7352|0
1639605300000|2021-12-15 21:55:00|7356.4|7352.4|7356.4|7352.4|7357.9|7353.9|7355.9|7351.9|0
1639605600000|2021-12-15 22:00:00|7356.3|7352.3|7355.3|7351.3|7357.1|7353.1|7353.8|7349.8|0
1639605900000|2021-12-15 22:05:00|7355.6|7351.6|7348.9|7344.9|7356|7352|7348.9|7344.9|0
1639606200000|2021-12-15 22:10:00|7349.1|7345.1|7350.8|7346.8|7350.8|7346.8|7349.1|7345.1|0
1639606500000|2021-12-15 22:15:00|7350.6|7346.6|7351.9|7347.9|7352|7348|7350.6|7346.6|0
1639606800000|2021-12-15 22:20:00|7351.4|7347.4|7352.7|7348.7|7352.7|7348.7|7351.3|7347.3|0
1639607100000|2021-12-15 22:25:00|7352.8|7348.8|7351.8|7347.8|7352.8|7348.8|7351.4|7347.4|0
1639607400000|2021-12-15 22:30:00|7352|7348|7353.2|7349.2|7353.2|7349.2|7352|7348|0
1639607700000|2021-12-15 22:35:00|7353|7349|7354|7350|7354.1|7350.1|7353|7349|0
1639608000000|2021-12-15 22:40:00|7353.9|7349.9|7354.2|7350.2|7354.2|7350.2|7353.9|7349.9|0
1639608300000|2021-12-15 22:45:00|7353.9|7349.9|7357.9|7353.9|7357.9|7353.9|7353.9|7349.9|0
1639608600000|2021-12-15 22:50:00|7361.5|7359.5|7344|7342|7362|7360|7344|7342|614
1639608900000|2021-12-15 22:55:00|7343.5|7341.5|7345.5|7343.5|7350|7348|7338.5|7336.5|289
1639609200000|2021-12-15 23:00:00|7346|7344|7350|7349|7353.5|7352.5|7346|7344|617
1639609500000|2021-12-15 23:05:00|7349.5|7348.5|7324|7323|7350|7349|7321|7320|839
1639609800000|2021-12-15 23:10:00|7321.5|7320.5|7323|7322|7332|7331|7317|7316|848
1639610100000|2021-12-15 23:15:00|7322|7321|7328|7327|7335|7334|7321|7320|645
1639610400000|2021-12-15 23:20:00|7327.5|7326.5|7322|7321|7328.5|7327.5|7319|7318|697
1639610700000|2021-12-15 23:25:00|7322.5|7321.5|7328|7327|7330|7329|7320.5|7319.5|433
1639611000000|2021-12-15 23:30:00|7328.5|7327.5|7322|7321|7333|7332|7317|7316|643
1639611300000|2021-12-15 23:35:00|7321.5|7320.5|7324.5|7323.5|7327|7326|7319|7318|312
1639611600000|2021-12-15 23:40:00|7325|7324|7325.5|7324.5|7327.5|7326.5|7318|7317|341
1639611900000|2021-12-15 23:45:00|7325|7324|7325|7324|7330|7329|7324.5|7323.5|317
1639612200000|2021-12-15 23:50:00|7323|7322|7313|7312|7324|7323|7310.5|7309.5|720
1639612500000|2021-12-15 23:55:00|7313.5|7312.5|7326.5|7325.5|7327|7326|7313.5|7312.5|385
1639612800000|2021-12-16 00:00:00|7327|7326|7327|7326|7336|7335|7324|7323|651
1639613100000|2021-12-16 00:05:00|7327.5|7326.5|7311|7310|7330|7329|7311|7310|368
1639613400000|2021-12-16 00:10:00|7311.5|7310.5|7317|7316|7320|7319|7310|7309|353
1639613700000|2021-12-16 00:15:00|7316.5|7315.5|7307.5|7306.5|7320|7319|7307|7306|391
1639614000000|2021-12-16 00:20:00|7307|7306|7301|7300|7307|7306|7297|7296|544
1639614300000|2021-12-16 00:25:00|7301.5|7300.5|7311|7310|7311|7310|7297|7296|434
1639614600000|2021-12-16 00:30:00|7310|7309|7317|7316|7323|7322|7309|7308|1030
1639614900000|2021-12-16 00:35:00|7316.5|7315.5|7321|7320|7322|7321|7310|7309|546
1639615200000|2021-12-16 00:40:00|7321.5|7320.5|7325.5|7324.5|7330|7329|7321|7320|750
1639615500000|2021-12-16 00:45:00|7325|7324|7328|7327|7330|7329|7324.5|7323.5|474
1639615800000|2021-12-16 00:50:00|7328.5|7327.5|7321|7320|7329|7328|7319|7318|323
1639616100000|2021-12-16 00:55:00|7320.5|7319.5|7319|7318|7322|7321|7318.5|7317.5|206
1639616400000|2021-12-16 01:00:00|7318.5|7317.5|7319|7318|7322|7321|7317|7316|350
1639616700000|2021-12-16 01:05:00|7318|7317|7308|7307|7318.5|7317.5|7306|7305|423
1639617000000|2021-12-16 01:10:00|7306.5|7305.5|7315|7314|7317|7316|7305|7304|456
1639617300000|2021-12-16 01:15:00|7316|7315|7305|7304|7316|7315|7302.5|7301.5|265
1639617600000|2021-12-16 01:20:00|7306|7305|7312|7311|7312|7311|7304.5|7303.5|171
1639617900000|2021-12-16 01:25:00|7311.5|7310.5|7305|7304|7311.5|7310.5|7305|7304|130
1639618200000|2021-12-16 01:30:00|7304.5|7303.5|7304|7303|7308|7307|7303|7302|340
1639618500000|2021-12-16 01:35:00|7305|7304|7294|7293|7306|7305|7293|7292|399
1639618800000|2021-12-16 01:40:00|7294.5|7293.5|7289|7288|7296|7295|7284|7283|592
1639619100000|2021-12-16 01:45:00|7288.5|7287.5|7283|7282|7293|7292|7283|7282|396
1639619400000|2021-12-16 01:50:00|7283.5|7282.5|7288|7287|7289|7288|7281|7280|358
1639619700000|2021-12-16 01:55:00|7287.5|7286.5|7289.5|7288.5|7295|7294|7286.5|7285.5|300
1639620000000|2021-12-16 02:00:00|7290|7289|7286.5|7285.5|7292|7291|7286|7285|384
1639620300000|2021-12-16 02:05:00|7287|7286|7286|7285|7288|7287|7283.5|7282.5|249
1639620600000|2021-12-16 02:10:00|7286.5|7285.5|7290|7289|7290.5|7289.5|7284.5|7283.5|277
1639620900000|2021-12-16 02:15:00|7289.5|7288.5|7296.5|7295.5|7298|7297|7289|7288|306
1639621200000|2021-12-16 02:20:00|7296|7295|7294|7293|7297|7296|7291.5|7290.5|241
1639621500000|2021-12-16 02:25:00|7294.5|7293.5|7295.5|7294.5|7298|7297|7294|7293|155
1639621800000|2021-12-16 02:30:00|7295|7294|7299|7298|7300|7299|7293|7292|251
1639622100000|2021-12-16 02:35:00|7298|7297|7299|7298|7301|7300|7297|7296|322
1639622400000|2021-12-16 02:40:00|7299.5|7298.5|7296|7295|7301|7300|7296|7295|252
1639622700000|2021-12-16 02:45:00|7296.5|7295.5|7294.5|7293.5|7296.5|7295.5|7293.5|7292.5|221
1639623000000|2021-12-16 02:50:00|7294|7293|7301|7300|7307.5|7306.5|7294|7293|349
1639623300000|2021-12-16 02:55:00|7300.5|7299.5|7305.5|7304.5|7307|7306|7300.5|7299.5|155
1639623600000|2021-12-16 03:00:00|7306|7305|7301|7300|7306|7305|7300|7299|173
1639623900000|2021-12-16 03:05:00|7300|7299|7300|7299|7301|7300|7298|7297|113
1639624200000|2021-12-16 03:10:00|7300.5|7299.5|7299|7298|7301.5|7300.5|7297|7296|131
1639624500000|2021-12-16 03:15:00|7299.5|7298.5|7299|7298|7300.5|7299.5|7298|7297|140
1639624800000|2021-12-16 03:20:00|7298.5|7297.5|7301|7300|7302|7301|7298|7297|203
1639625100000|2021-12-16 03:25:00|7300.5|7299.5|7293|7292|7300.5|7299.5|7292|7291|289
1639625400000|2021-12-16 03:30:00|7292.5|7291.5|7303.5|7302.5|7304|7303|7292.5|7291.5|599
1639625700000|2021-12-16 03:35:00|7304|7303|7307|7306|7310|7309|7304|7303|460
1639626000000|2021-12-16 03:40:00|7306.5|7305.5|7306|7305|7308.5|7307.5|7305|7304|111
1639626300000|2021-12-16 03:45:00|7305.5|7304.5|7306|7305|7308|7307|7304|7303|164
1639626600000|2021-12-16 03:50:00|7305.5|7304.5|7300|7299|7306.5|7305.5|7300|7299|246
1639626900000|2021-12-16 03:55:00|7300.5|7299.5|7303|7302|7304|7303|7298.5|7297.5|217
1639627200000|2021-12-16 04:00:00|7304|7303|7298|7297|7304.5|7303.5|7298|7297|236
1639627500000|2021-12-16 04:05:00|7298.5|7297.5|7301|7300|7302|7301|7298|7297|204
1639627800000|2021-12-16 04:10:00|7301.5|7300.5|7301|7300|7302|7301|7299.5|7298.5|177
1639628100000|2021-12-16 04:15:00|7300.5|7299.5|7297|7296|7300.5|7299.5|7296.5|7295.5|222
1639628400000|2021-12-16 04:20:00|7297.5|7296.5|7294|7293|7298|7297|7292.5|7291.5|366
1639628700000|2021-12-16 04:25:00|7293.5|7292.5|7298|7297|7300|7299|7293.5|7292.5|234
1639629000000|2021-12-16 04:30:00|7298.5|7297.5|7302|7301|7304|7303|7298.5|7297.5|443
1639629300000|2021-12-16 04:35:00|7301.5|7300.5|7303|7302|7309|7308|7301|7300|408
1639629600000|2021-12-16 04:40:00|7304|7303|7299|7298|7304|7303|7299|7298|397
1639629900000|2021-12-16 04:45:00|7298.5|7297.5|7298|7297|7299|7298|7296|7295|399
1639630200000|2021-12-16 04:50:00|7297.5|7296.5|7300|7299|7303|7302|7297|7296|411
1639630500000|2021-12-16 04:55:00|7300.5|7299.5|7311|7310|7312|7311|7300.5|7299.5|810
1639630800000|2021-12-16 05:00:00|7311.5|7309.5|7321.5|7319.5|7322.5|7320.5|7306.5|7304.5|1130
1639631100000|2021-12-16 05:05:00|7321|7319|7301|7299|7323.5|7321.5|7301|7299|2422
1639631400000|2021-12-16 05:10:00|7300.5|7298.5|7313.5|7311.5|7315|7313|7296.5|7294.5|1919
1639631700000|2021-12-16 05:15:00|7314.5|7312.5|7307.5|7305.5|7315.5|7313.5|7307|7305|835
1639632000000|2021-12-16 05:20:00|7308|7306|7297.5|7295.5|7308|7306|7292.5|7290.5|1914
1639632300000|2021-12-16 05:25:00|7298|7296|7299.5|7297.5|7305.5|7303.5|7298|7296|728
1639632600000|2021-12-16 05:30:00|7301.8|7297.8|7305.8|7301.8|7307.3|7303.3|7301.8|7297.8|0
1639632900000|2021-12-16 05:35:00|7306.2|7302.2|7305.6|7301.6|7307.9|7303.9|7305.6|7301.6|0
1639633200000|2021-12-16 05:40:00|7305.1|7301.1|7302.6|7298.6|7305.1|7301.1|7302.4|7298.4|0
1639633500000|2021-12-16 05:45:00|7303|7299|7304.7|7300.7|7306.9|7302.9|7302.6|7298.6|0
1639633800000|2021-12-16 05:50:00|7305|7301|7306.3|7302.3|7307|7303|7304.7|7300.7|0
1639634100000|2021-12-16 05:55:00|7306.6|7302.6|7306.9|7302.9|7306.9|7302.9|7305.3|7301.3|0
1639634400000|2021-12-16 06:00:00|7306.5|7302.5|7307|7303|7307.9|7303.9|7305.5|7301.5|0
1639634700000|2021-12-16 06:05:00|7307.2|7303.2|7310.3|7306.3|7311.3|7307.3|7307|7303|0
1639635000000|2021-12-16 06:10:00|7309.9|7305.9|7312|7309|7313|7310|7304.5|7301.5|253
1639635300000|2021-12-16 06:15:00|7312.5|7309.5|7317.5|7314.5|7319|7316|7312.5|7309.5|200
1639635600000|2021-12-16 06:20:00|7318|7315|7317|7314|7318|7315|7316|7313|85
1639635900000|2021-12-16 06:25:00|7317.5|7314.5|7320|7317|7321|7318|7317.5|7314.5|81
1639636200000|2021-12-16 06:30:00|7319.5|7316.5|7319|7316|7319.5|7316.5|7317.5|7314.5|77
1639636500000|2021-12-16 06:35:00|7319.5|7316.5|7319.5|7316.5|7320|7317|7318.5|7315.5|49
1639636800000|2021-12-16 06:40:00|7319|7316|7322|7319|7323|7320|7319|7316|87
1639637100000|2021-12-16 06:45:00|7321.5|7318.5|7319|7316|7322.5|7319.5|7319|7316|66
1639637400000|2021-12-16 06:50:00|7319.5|7316.5|7319|7316|7320|7317|7318|7315|37
1639637700000|2021-12-16 06:55:00|7319.5|7316.5|7320|7317|7321|7318|7319|7316|36
1639638000000|2021-12-16 07:00:00|7320.5|7317.5|7322|7319|7322|7319|7316|7313|132
1639638300000|2021-12-16 07:05:00|7322.5|7319.5|7324|7321|7324|7321|7322|7319|58
1639638600000|2021-12-16 07:10:00|7323.5|7320.5|7325|7322|7326|7323|7322|7319|65
1639638900000|2021-12-16 07:15:00|7325.5|7322.5|7334.5|7331.5|7337|7334|7325|7322|390
1639639200000|2021-12-16 07:20:00|7335|7332|7332|7329|7338|7335|7332|7329|84
1639639500000|2021-12-16 07:25:00|7331.5|7328.5|7333.5|7330.5|7334|7331|7331|7328|28
1639639800000|2021-12-16 07:30:00|7334|7331|7336|7333|7338|7335|7334|7331|49
1639640100000|2021-12-16 07:35:00|7335.5|7332.5|7336|7333|7336|7333|7334|7331|73
1639640400000|2021-12-16 07:40:00|7336.5|7333.5|7335|7332|7338|7335|7334|7331|67
1639640700000|2021-12-16 07:45:00|7334.5|7331.5|7332|7329|7334.5|7331.5|7332|7329|52
1639641000000|2021-12-16 07:50:00|7332.5|7329.5|7328|7325|7332.5|7329.5|7327|7324|116
1639641300000|2021-12-16 07:55:00|7328.5|7325.5|7331|7328|7331|7328|7328|7325|84
1639641600000|2021-12-16 08:00:00|7330.5|7327.5|7323.5|7320.5|7335|7332|7323|7320|258
1639641900000|2021-12-16 08:05:00|7324|7321|7321|7318|7326|7323|7319.5|7316.5|199
1639642200000|2021-12-16 08:10:00|7321.5|7318.5|7319|7316|7322.5|7319.5|7317|7314|77
1639642500000|2021-12-16 08:15:00|7319.5|7316.5|7321|7318|7322|7319|7317|7314|76
1639642800000|2021-12-16 08:20:00|7321.5|7318.5|7326|7323|7327|7324|7321|7318|70
1639643100000|2021-12-16 08:25:00|7325.5|7322.5|7324|7321|7326.5|7323.5|7323.5|7320.5|37
1639643400000|2021-12-16 08:30:00|7323.5|7320.5|7330|7327|7330|7327|7323|7320|129
1639643700000|2021-12-16 08:35:00|7330.5|7327.5|7334.5|7331.5|7335.5|7332.5|7330|7327|131
1639644000000|2021-12-16 08:40:00|7335|7332|7333.5|7330.5|7336|7333|7333|7330|50
1639644300000|2021-12-16 08:45:00|7334|7331|7332.5|7329.5|7334.5|7331.5|7331|7328|47
1639644600000|2021-12-16 08:50:00|7332|7329|7332|7329|7333.5|7330.5|7331|7328|35
1639644900000|2021-12-16 08:55:00|7331.5|7328.5|7329|7326|7333|7330|7328|7325|94
1639645200000|2021-12-16 09:00:00|7328.5|7325.5|7325.5|7322.5|7330|7327|7325|7322|91
1639645500000|2021-12-16 09:05:00|7326|7323|7324.5|7321.5|7328|7325|7324|7321|106
1639645800000|2021-12-16 09:10:00|7324|7321|7323.5|7320.5|7326|7323|7323|7320|57
1639646100000|2021-12-16 09:15:00|7323|7320|7323|7320|7324|7321|7322.5|7319.5|32
1639646400000|2021-12-16 09:20:00|7322.5|7319.5|7322|7319|7324|7321|7321|7318|98
1639646700000|2021-12-16 09:25:00|7321.5|7318.5|7321|7318|7323|7320|7321|7318|65
1639647000000|2021-12-16 09:30:00|7322|7319|7324|7321|7325|7322|7321.5|7318.5|44
1639647300000|2021-12-16 09:35:00|7323.5|7320.5|7320.5|7317.5|7323.5|7320.5|7320|7317|66
1639647600000|2021-12-16 09:40:00|7321|7318|7319|7316|7323|7320|7318.5|7315.5|87
1639647900000|2021-12-16 09:45:00|7318.5|7315.5|7317|7314|7319|7316|7317|7314|149
1639648200000|2021-12-16 09:50:00|7317.5|7314.5|7318.5|7315.5|7319|7316|7316|7313|67
1639648500000|2021-12-16 09:55:00|7319|7316|7319|7316|7319.5|7316.5|7317|7314|64
1639648800000|2021-12-16 10:00:00|7318.5|7315.5|7320|7317|7320|7317|7316|7313|78
1639649100000|2021-12-16 10:05:00|7319.5|7316.5|7320|7317|7320.5|7317.5|7318.5|7315.5|42
1639649400000|2021-12-16 10:10:00|7319.5|7316.5|7321|7318|7321|7318|7319|7316|49
1639649700000|2021-12-16 10:15:00|7320.5|7317.5|7324|7321|7324.5|7321.5|7320|7317|75
1639650000000|2021-12-16 10:20:00|7323.5|7320.5|7327|7324|7327|7324|7323|7320|162
1639650300000|2021-12-16 10:25:00|7327.5|7324.5|7326|7323|7328.5|7325.5|7325|7322|91
1639650600000|2021-12-16 10:30:00|7326.5|7323.5|7326.5|7323.5|7328|7325|7325|7322|104
1639650900000|2021-12-16 10:35:00|7327|7324|7327|7324|7328|7325|7326|7323|30
1639651200000|2021-12-16 10:40:00|7327.5|7324.5|7327|7324|7328|7325|7326|7323|51
1639651500000|2021-12-16 10:45:00|7326.5|7323.5|7326|7323|7327|7324|7325|7322|45
1639651800000|2021-12-16 10:50:00|7326.5|7323.5|7329|7326|7329|7326|7326|7323|48
1639652100000|2021-12-16 10:55:00|7328.5|7325.5|7333|7330|7333.5|7330.5|7328.5|7325.5|49
1639652400000|2021-12-16 11:00:00|7333.5|7330.5|7335|7332|7335|7332|7333|7330|62
1639652700000|2021-12-16 11:05:00|7335.5|7332.5|7336|7333|7337|7334|7335|7332|98
1639653000000|2021-12-16 11:10:00|7336.5|7333.5|7336.5|7333.5|7338|7335|7336|7333|77
1639653300000|2021-12-16 11:15:00|7337|7334|7338.5|7335.5|7339|7336|7336.5|7333.5|42
1639653600000|2021-12-16 11:20:00|7338|7335|7340|7337|7341|7338|7338|7335|64
1639653900000|2021-12-16 11:25:00|7340.5|7337.5|7342|7339|7343|7340|7340.5|7337.5|128
1639654200000|2021-12-16 11:30:00|7343|7340|7344|7341|7345|7342|7343|7340|66
1639654500000|2021-12-16 11:35:00|7344.5|7341.5|7342|7339|7345|7342|7342|7339|70
1639654800000|2021-12-16 11:40:00|7342.5|7339.5|7344|7341|7344|7341|7342|7339|85
1639655100000|2021-12-16 11:45:00|7345|7342|7346|7343|7347|7344|7343|7340|81
1639655400000|2021-12-16 11:50:00|7345.5|7342.5|7342|7339|7345.5|7342.5|7341.5|7338.5|95
1639655700000|2021-12-16 11:55:00|7342.5|7339.5|7345|7342|7345|7342|7341|7338|76
1639656000000|2021-12-16 12:00:00|7344.5|7341.5|7340|7337|7344.5|7341.5|7339|7336|185
1639656300000|2021-12-16 12:05:00|7339|7336|7336.5|7333.5|7341|7338|7335.5|7332.5|86
1639656600000|2021-12-16 12:10:00|7336|7333|7336|7333|7339|7336|7334.5|7331.5|87
1639656900000|2021-12-16 12:15:00|7337|7334|7338|7335|7338|7335|7335|7332|96
1639657200000|2021-12-16 12:20:00|7338.5|7335.5|7338|7335|7338.5|7335.5|7336|7333|41
1639657500000|2021-12-16 12:25:00|7338.5|7335.5|7335|7332|7338.5|7335.5|7335|7332|62
1639657800000|2021-12-16 12:30:00|7335.5|7332.5|7335|7332|7337.5|7334.5|7335|7332|88
1639658100000|2021-12-16 12:35:00|7334.5|7331.5|7335|7332|7336.5|7333.5|7334.5|7331.5|31
1639658400000|2021-12-16 12:40:00|7334.5|7331.5|7334|7331|7335|7332|7333|7330|40
1639658700000|2021-12-16 12:45:00|7333.5|7330.5|7335|7332|7335.5|7332.5|7333.5|7330.5|133
1639659000000|2021-12-16 12:50:00|7334.5|7331.5|7335|7332|7336|7333|7334|7331|51
1639659300000|2021-12-16 12:55:00|7334.5|7331.5|7334.5|7331.5|7336|7333|7334|7331|22
1639659600000|2021-12-16 13:00:00|7335|7332|7335|7332|7335.5|7332.5|7333.5|7330.5|71
1639659900000|2021-12-16 13:05:00|7334.5|7331.5|7335|7332|7336|7333|7334|7331|33
1639660200000|2021-12-16 13:10:00|7334.5|7331.5|7334|7331|7335|7332|7333.5|7330.5|45
1639660500000|2021-12-16 13:15:00|7333.5|7330.5|7333|7330|7334|7331|7332|7329|35
1639660800000|2021-12-16 13:20:00|7333.5|7330.5|7333|7330|7334|7331|7332|7329|10
1639661100000|2021-12-16 13:25:00|7332.5|7329.5|7332.5|7329.5|7334|7331|7331|7328|13
1639661400000|2021-12-16 13:30:00|7333|7330|7329.5|7326.5|7333.5|7330.5|7329.5|7326.5|22
1639661700000|2021-12-16 13:35:00|7330|7327|7328|7325|7331|7328|7328|7325|19
1639662000000|2021-12-16 13:40:00|7328.5|7325.5|7326.5|7323.5|7328.5|7325.5|7326|7323|14
1639662300000|2021-12-16 13:45:00|7326|7323|7321|7318|7326.5|7323.5|7320|7317|70
1639662600000|2021-12-16 13:50:00|7320.5|7317.5|7320.5|7317.5|7322|7319|7319.5|7316.5|31
1639662900000|2021-12-16 13:55:00|7321|7318|7324|7321|7325|7322|7320|7317|25
1639663200000|2021-12-16 14:00:00|7324.5|7321.5|7322.5|7319.5|7325|7322|7317|7314|160
1639663500000|2021-12-16 14:05:00|7323|7320|7322.5|7319.5|7324|7321|7321|7318|43
1639663800000|2021-12-16 14:10:00|7323|7320|7321.5|7318.5|7324|7321|7319.5|7316.5|44
1639664100000|2021-12-16 14:15:00|7321|7318|7324.5|7321.5|7324.5|7321.5|7316.5|7313.5|81
1639664400000|2021-12-16 14:20:00|7324|7321|7324.5|7321.5|7326.5|7323.5|7324|7321|17
1639664700000|2021-12-16 14:25:00|7325|7322|7323.5|7320.5|7325|7322|7322|7319|13
1639665000000|2021-12-16 14:30:00|7324|7321|7323.5|7320.5|7328|7325|7322|7319|195
1639665300000|2021-12-16 14:35:00|7324|7321|7327|7324|7329.5|7326.5|7324|7321|186
1639665600000|2021-12-16 14:40:00|7327.5|7324.5|7323|7320|7328.5|7325.5|7323|7320|166
1639665900000|2021-12-16 14:45:00|7323.5|7320.5|7336|7333|7337|7334|7323.5|7320.5|125
1639666200000|2021-12-16 14:50:00|7336.5|7333.5|7333.5|7330.5|7337|7334|7331|7328|165
1639666500000|2021-12-16 14:55:00|7333|7330|7326.5|7323.5|7334.5|7331.5|7325|7322|72
1639666800000|2021-12-16 15:00:00|7327|7324|7328|7325|7330.5|7327.5|7321|7318|165
1639667100000|2021-12-16 15:05:00|7327.5|7324.5|7323|7320|7329.5|7326.5|7323|7320|84
1639667400000|2021-12-16 15:10:00|7323.5|7320.5|7329|7326|7330.5|7327.5|7323.5|7320.5|74
1639667700000|2021-12-16 15:15:00|7328.5|7325.5|7332|7329|7333|7330|7325|7322|128
1639668000000|2021-12-16 15:20:00|7331.5|7328.5|7332|7329|7334|7331|7330|7327|33
1639668300000|2021-12-16 15:25:00|7332.5|7329.5|7338.5|7335.5|7340|7337|7332|7329|330
1639668600000|2021-12-16 15:30:00|7338|7335|7341.5|7338.5|7342|7339|7338|7335|140
1639668900000|2021-12-16 15:35:00|7341|7338|7339|7336|7343|7340|7339|7336|110
1639669200000|2021-12-16 15:40:00|7339.5|7336.5|7345|7342|7345.5|7342.5|7339|7336|318
1639669500000|2021-12-16 15:45:00|7346|7343|7349|7346|7352|7349|7344|7341|416
1639669800000|2021-12-16 15:50:00|7349.5|7346.5|7350|7347|7352.5|7349.5|7346.5|7343.5|231
1639670100000|2021-12-16 15:55:00|7350.5|7347.5|7346.5|7343.5|7351|7348|7344|7341|95
1639670400000|2021-12-16 16:00:00|7346|7343|7335|7332|7347.5|7344.5|7333|7330|218
1639670700000|2021-12-16 16:05:00|7334.5|7331.5|7333|7330|7336|7333|7328|7325|254
1639671000000|2021-12-16 16:10:00|7332.5|7329.5|7332|7329|7335.5|7332.5|7329|7326|149
1639671300000|2021-12-16 16:15:00|7332.5|7329.5|7331|7328|7337|7334|7331|7328|47
1639671600000|2021-12-16 16:20:00|7331.5|7328.5|7335|7332|7336.5|7333.5|7331.5|7328.5|85
1639671900000|2021-12-16 16:25:00|7335.5|7332.5|7335|7332|7337|7334|7332|7329|53
1639672200000|2021-12-16 16:30:00|7334.5|7331.5|7332.5|7329.5|7337|7334|7332|7329|144
1639672500000|2021-12-16 16:35:00|7333|7330|7328|7325|7333|7330|7327.5|7324.5|60
1639672800000|2021-12-16 16:40:00|7327.5|7324.5|7332.5|7329.5|7334|7331|7327.5|7324.5|47
1639673100000|2021-12-16 16:45:00|7333|7330|7337|7334|7338.5|7335.5|7327.5|7324.5|95
1639673400000|2021-12-16 16:50:00|7336.5|7333.5|7334|7331|7339|7336|7333.5|7330.5|55
1639673700000|2021-12-16 16:55:00|7334.5|7331.5|7328.5|7325.5|7335|7332|7328|7325|58
1639674000000|2021-12-16 17:00:00|7328|7325|7327|7324|7331.5|7328.5|7325.5|7322.5|22
1639674300000|2021-12-16 17:05:00|7326.5|7323.5|7324|7321|7327|7324|7324|7321|23
1639674600000|2021-12-16 17:10:00|7324.5|7321.5|7326|7323|7328|7325|7324|7321|21
1639674900000|2021-12-16 17:15:00|7325|7322|7326|7323|7327|7324|7323|7320|21
1639675200000|2021-12-16 17:20:00|7327|7324|7326|7323|7331.5|7328.5|7326|7323|37
1639675500000|2021-12-16 17:25:00|7326.5|7323.5|7326.5|7323.5|7328.5|7325.5|7323|7320|41
1639675800000|2021-12-16 17:30:00|7326|7323|7325.5|7322.5|7328|7325|7324|7321|10
1639676100000|2021-12-16 17:35:00|7326|7323|7326.5|7323.5|7328|7325|7323.5|7320.5|40
1639676400000|2021-12-16 17:40:00|7326|7323|7325|7322|7328|7325|7324.5|7321.5|40
1639676700000|2021-12-16 17:45:00|7325.5|7322.5|7320|7317|7327|7324|7319|7316|35
1639677000000|2021-12-16 17:50:00|7320.5|7317.5|7321|7318|7324|7321|7320|7317|22
1639677300000|2021-12-16 17:55:00|7320.5|7317.5|7315|7312|7321.5|7318.5|7315|7312|17
1639677600000|2021-12-16 18:00:00|7315.5|7312.5|7319.5|7316.5|7321.5|7318.5|7315|7312|35
1639677900000|2021-12-16 18:05:00|7320|7317|7322.5|7319.5|7322.5|7319.5|7316|7313|24
1639678200000|2021-12-16 18:10:00|7322|7319|7326|7323|7327|7324|7321|7318|13
1639678500000|2021-12-16 18:15:00|7325|7322|7328.5|7325.5|7329|7326|7323.5|7320.5|40
1639678800000|2021-12-16 18:20:00|7328|7325|7326|7323|7330.5|7327.5|7325|7322|70
1639679100000|2021-12-16 18:25:00|7326.5|7323.5|7326|7323|7328|7325|7325|7322|24
1639679400000|2021-12-16 18:30:00|7325.5|7322.5|7320.5|7317.5|7328|7325|7320.5|7317.5|22
1639679700000|2021-12-16 18:35:00|7321|7318|7321|7318|7322|7319|7319|7316|61
1639680000000|2021-12-16 18:40:00|7320.5|7317.5|7323|7320|7323|7320|7319|7316|22
1639680300000|2021-12-16 18:45:00|7322.5|7319.5|7326|7323|7327|7324|7321|7318|29
1639680600000|2021-12-16 18:50:00|7325.5|7322.5|7322|7319|7327|7324|7321|7318|18
1639680900000|2021-12-16 18:55:00|7322.5|7319.5|7318.5|7315.5|7322.5|7319.5|7318|7315|26
1639681200000|2021-12-16 19:00:00|7319|7316|7324.5|7321.5|7325.5|7322.5|7318.5|7315.5|77
1639681500000|2021-12-16 19:05:00|7324|7321|7319.5|7316.5|7325.5|7322.5|7319|7316|29
1639681800000|2021-12-16 19:10:00|7320|7317|7319.5|7316.5|7320|7317|7317|7314|16
1639682100000|2021-12-16 19:15:00|7319|7316|7318|7315|7319.5|7316.5|7315.5|7312.5|47
1639682400000|2021-12-16 19:20:00|7317.5|7314.5|7313|7310|7317.5|7314.5|7313|7310|23
1639682700000|2021-12-16 19:25:00|7313.5|7310.5|7314.5|7311.5|7317|7314|7312.5|7309.5|14
1639683000000|2021-12-16 19:30:00|7315|7312|7311|7308|7315.5|7312.5|7311|7308|9
1639683300000|2021-12-16 19:35:00|7311.5|7308.5|7319|7316|7319.5|7316.5|7309.5|7306.5|34
1639683600000|2021-12-16 19:40:00|7319.5|7316.5|7312.5|7309.5|7321|7318|7311|7308|37
1639683900000|2021-12-16 19:45:00|7313|7310|7298.5|7295.5|7313|7310|7297.5|7294.5|94
1639684200000|2021-12-16 19:50:00|7299|7296|7298|7295|7303|7300|7298|7295|52
1639684500000|2021-12-16 19:55:00|7299|7296|7306.5|7303.5|7306.5|7303.5|7298.5|7295.5|42
1639684800000|2021-12-16 20:00:00|7306|7303|7305|7302|7306|7303|7299|7296|50
1639685100000|2021-12-16 20:05:00|7306|7303|7302.5|7299.5|7309|7306|7302.5|7299.5|64
1639685400000|2021-12-16 20:10:00|7302|7299|7304|7301|7305|7302|7300|7297|51
1639685700000|2021-12-16 20:15:00|7303|7300|7310.5|7307.5|7310.5|7307.5|7301|7298|35
1639686000000|2021-12-16 20:20:00|7311|7308|7313|7310|7314|7311|7309|7306|42
1639686300000|2021-12-16 20:25:00|7313.5|7310.5|7320|7317|7321|7318|7313|7310|80
1639686600000|2021-12-16 20:30:00|7320.5|7317.5|7324|7321|7325.5|7322.5|7314.5|7311.5|145
1639686900000|2021-12-16 20:35:00|7324.5|7321.5|7329|7326|7329|7326|7321|7318|67
1639687200000|2021-12-16 20:40:00|7328|7325|7320|7317|7331|7328|7319|7316|82
1639687500000|2021-12-16 20:45:00|7320.5|7317.5|7315|7312|7322|7319|7315|7312|76
1639687800000|2021-12-16 20:50:00|7316|7313|7315.5|7312.5|7327|7324|7315.5|7312.5|115
1639688100000|2021-12-16 20:55:00|7316|7313|7313|7310|7324|7321|7311.5|7308.5|180
1639688400000|2021-12-16 21:00:00|7308.8|7304.8|7319|7315|7319.2|7315.2|7306.7|7302.7|0
1639688700000|2021-12-16 21:05:00|7318.6|7314.6|7324|7320|7324.1|7320.1|7318.6|7314.6|0
1639689000000|2021-12-16 21:10:00|7324.4|7320.4|7321.6|7317.6|7325.1|7321.1|7317.8|7313.8|0
1639689300000|2021-12-16 21:15:00|7321.8|7317.8|7318|7314|7321.8|7317.8|7317.2|7313.2|0
1639689600000|2021-12-16 21:20:00|7318.3|7314.3|7316|7312|7318.5|7314.5|7313.6|7309.6|0
1639689900000|2021-12-16 21:25:00|7315.8|7311.8|7315.1|7311.1|7318.6|7314.6|7314|7310|0
1639690200000|2021-12-16 21:30:00|7315.5|7311.5|7317.5|7313.5|7317.5|7313.5|7315.5|7311.5|0
1639690500000|2021-12-16 21:35:00|7317.3|7313.3|7319.1|7315.1|7319.8|7315.8|7317.3|7313.3|0
1639690800000|2021-12-16 21:40:00|7319.5|7315.5|7317.5|7313.5|7320.1|7316.1|7316.6|7312.6|0
1639691100000|2021-12-16 21:45:00|7318.5|7314.5|7321.2|7317.2|7321.2|7317.2|7317.4|7313.4|0
1639691400000|2021-12-16 21:50:00|7320.8|7316.8|7319.2|7315.2|7321.2|7317.2|7316.3|7312.3|0
1639691700000|2021-12-16 21:55:00|7319.6|7315.6|7320.2|7316.2|7321.4|7317.4|7319.4|7315.4|0
1639692000000|2021-12-16 22:00:00|7320.3|7316.3|7319|7315|7320.3|7316.3|7319|7315|0
1639692300000|2021-12-16 22:05:00|7319.6|7315.6|7316.8|7312.8|7320|7316|7316.7|7312.7|0
1639692600000|2021-12-16 22:10:00|7316.7|7312.7|7318.5|7314.5|7318.5|7314.5|7316.7|7312.7|0
1639692900000|2021-12-16 22:15:00|7318.1|7314.1|7316.4|7312.4|7318.6|7314.6|7316.3|7312.3|0
1639693200000|2021-12-16 22:20:00|7316.6|7312.6|7315.9|7311.9|7316.6|7312.6|7315.3|7311.3|0
1639693500000|2021-12-16 22:25:00|7316.1|7312.1|7316.9|7312.9|7316.9|7312.9|7316.1|7312.1|0
1639693800000|2021-12-16 22:30:00|7317.2|7313.2|7316.8|7312.8|7317.4|7313.4|7316.3|7312.3|0
1639694100000|2021-12-16 22:35:00|7316.9|7312.9|7315.5|7311.5|7317.1|7313.1|7315.4|7311.4|0
1639694400000|2021-12-16 22:40:00|7315.6|7311.6|7306|7302|7315.8|7311.8|7306|7302|0
1639694700000|2021-12-16 22:45:00|7306.4|7302.4|7308.9|7304.9|7309|7305|7306|7302|0
1639695000000|2021-12-16 22:50:00|7307|7305|7320|7318|7320|7318|7307|7305|189
1639695300000|2021-12-16 22:55:00|7319.5|7317.5|7324.5|7322.5|7331.5|7329.5|7319.5|7317.5|198
1639695600000|2021-12-16 23:00:00|7324|7322|7337|7336|7342.5|7341.5|7318|7317|687
1639695900000|2021-12-16 23:05:00|7337.5|7336.5|7337|7336|7351.5|7350.5|7336.5|7335.5|675
1639696200000|2021-12-16 23:10:00|7337.5|7336.5|7334.5|7333.5|7345.5|7344.5|7334|7333|385
1639696500000|2021-12-16 23:15:00|7335|7334|7338.5|7337.5|7346|7345|7335|7334|360
1639696800000|2021-12-16 23:20:00|7338|7337|7339.5|7338.5|7345|7344|7335|7334|389
1639697100000|2021-12-16 23:25:00|7338.5|7337.5|7343|7342|7345|7344|7337|7336|357
1639697400000|2021-12-16 23:30:00|7343.5|7342.5|7338|7337|7348|7347|7338|7337|417
1639697700000|2021-12-16 23:35:00|7337|7336|7342|7341|7343|7342|7334|7333|313
1639698000000|2021-12-16 23:40:00|7343|7342|7344.5|7343.5|7345.5|7344.5|7337|7336|207
1639698300000|2021-12-16 23:45:00|7345|7344|7343|7342|7350|7349|7341|7340|309
1639698600000|2021-12-16 23:50:00|7342.5|7341.5|7341.5|7340.5|7349.5|7348.5|7341.5|7340.5|306
1639698900000|2021-12-16 23:55:00|7341|7340|7345.5|7344.5|7347|7346|7337|7336|347
1639699200000|2021-12-17 00:00:00|7346|7345|7345|7344|7350|7349|7336|7335|516
1639699500000|2021-12-17 00:05:00|7344.5|7343.5|7348|7347|7350|7349|7342|7341|434
1639699800000|2021-12-17 00:10:00|7348.5|7347.5|7349|7348|7352|7351|7347|7346|405
1639700100000|2021-12-17 00:15:00|7348.5|7347.5|7340.5|7339.5|7351|7350|7335.5|7334.5|525
1639700400000|2021-12-17 00:20:00|7340|7339|7344|7343|7344.5|7343.5|7340|7339|221
1639700700000|2021-12-17 00:25:00|7344.5|7343.5|7343|7342|7347|7346|7341|7340|249
1639701000000|2021-12-17 00:30:00|7342.5|7341.5|7345|7344|7347.5|7346.5|7338|7337|393
1639701300000|2021-12-17 00:35:00|7346|7345|7348|7347|7348.5|7347.5|7342|7341|370
1639701600000|2021-12-17 00:40:00|7348.5|7347.5|7343|7342|7348.5|7347.5|7341.5|7340.5|276
1639701900000|2021-12-17 00:45:00|7342|7341|7346|7345|7348|7347|7342|7341|221
1639702200000|2021-12-17 00:50:00|7345.5|7344.5|7343.5|7342.5|7346|7345|7340|7339|327
1639702500000|2021-12-17 00:55:00|7343|7342|7340|7339|7346|7345|7340|7339|275
1639702800000|2021-12-17 01:00:00|7341|7340|7349|7348|7349|7348|7341|7340|330
1639703100000|2021-12-17 01:05:00|7350|7349|7348|7347|7350.5|7349.5|7348|7347|207
1639703400000|2021-12-17 01:10:00|7347|7346|7348|7347|7349|7348|7346.5|7345.5|180
1639703700000|2021-12-17 01:15:00|7349|7348|7348|7347|7350|7349|7347|7346|211
1639704000000|2021-12-17 01:20:00|7347.5|7346.5|7347|7346|7348|7347|7347|7346|115
1639704300000|2021-12-17 01:25:00|7346|7345|7345|7344|7346|7345|7343|7342|237
1639704600000|2021-12-17 01:30:00|7346|7345|7341|7340|7347|7346|7341|7340|281
1639704900000|2021-12-17 01:35:00|7342|7341|7340|7339|7343|7342|7337|7336|218
1639705200000|2021-12-17 01:40:00|7341|7340|7345|7344|7345|7344|7340|7339|177
1639705500000|2021-12-17 01:45:00|7344.5|7343.5|7348|7347|7348|7347|7344|7343|107
1639705800000|2021-12-17 01:50:00|7349|7348|7349|7348|7351|7350|7347|7346|320
1639706100000|2021-12-17 01:55:00|7348|7347|7349|7348|7350|7349|7347|7346|123
1639706400000|2021-12-17 02:00:00|7350|7349|7351|7350|7352|7351|7349|7348|262
1639706700000|2021-12-17 02:05:00|7352|7351|7354|7353|7354|7353|7351|7350|220
1639707000000|2021-12-17 02:10:00|7355|7354|7355|7354|7355.5|7354.5|7353|7352|278
1639707300000|2021-12-17 02:15:00|7356|7355|7357|7356|7357.5|7356.5|7355|7354|189
1639707600000|2021-12-17 02:20:00|7356.5|7355.5|7354|7353|7357|7356|7354|7353|202
1639707900000|2021-12-17 02:25:00|7353|7352|7354|7353|7354|7353|7351|7350|211
1639708200000|2021-12-17 02:30:00|7355|7354|7357|7356|7361|7360|7355|7354|304
1639708500000|2021-12-17 02:35:00|7356.5|7355.5|7356|7355|7358|7357|7355|7354|279
1639708800000|2021-12-17 02:40:00|7354|7353|7358|7357|7358|7357|7354|7353|248
1639709100000|2021-12-17 02:45:00|7358.5|7357.5|7358.5|7357.5|7361|7360|7358|7357|287
1639709400000|2021-12-17 02:50:00|7359|7358|7360|7359|7361|7360|7356|7355|234
1639709700000|2021-12-17 02:55:00|7359|7358|7357|7356|7360|7359|7356.5|7355.5|205
1639710000000|2021-12-17 03:00:00|7356.5|7355.5|7351|7350|7356.5|7355.5|7350|7349|280
1639710300000|2021-12-17 03:05:00|7351.5|7350.5|7353|7352|7355|7354|7349|7348|253
1639710600000|2021-12-17 03:10:00|7352.5|7351.5|7347|7346|7353|7352|7344.5|7343.5|257
1639710900000|2021-12-17 03:15:00|7346|7345|7345|7344|7347|7346|7341|7340|251
1639711200000|2021-12-17 03:20:00|7344|7343|7340.5|7339.5|7345|7344|7340|7339|180
1639711500000|2021-12-17 03:25:00|7340|7339|7339|7338|7343|7342|7339|7338|231
1639711800000|2021-12-17 03:30:00|7338|7337|7334|7333|7341|7340|7332|7331|354
1639712100000|2021-12-17 03:35:00|7333|7332|7332|7331|7335|7334|7330|7329|235
1639712400000|2021-12-17 03:40:00|7331|7330|7331|7330|7334|7333|7329.5|7328.5|286
1639712700000|2021-12-17 03:45:00|7331.5|7330.5|7332.5|7331.5|7334|7333|7331|7330|201
1639713000000|2021-12-17 03:50:00|7332|7331|7331|7330|7332.5|7331.5|7328|7327|224
1639713300000|2021-12-17 03:55:00|7330.5|7329.5|7327|7326|7331|7330|7324|7323|417
1639713600000|2021-12-17 04:00:00|7326|7325|7327|7326|7331.5|7330.5|7324|7323|272
1639713900000|2021-12-17 04:05:00|7326|7325|7326|7325|7327.5|7326.5|7321|7320|366
1639714200000|2021-12-17 04:10:00|7326.5|7325.5|7328|7327|7329.5|7328.5|7326|7325|177
1639714500000|2021-12-17 04:15:00|7327|7326|7327|7326|7330|7329|7326|7325|242
1639714800000|2021-12-17 04:20:00|7326|7325|7321|7320|7326|7325|7321|7320|329
1639715100000|2021-12-17 04:25:00|7322|7321|7316|7315|7323|7322|7316|7315|366
1639715400000|2021-12-17 04:30:00|7315|7314|7315.5|7314.5|7323|7322|7315|7314|624
1639715700000|2021-12-17 04:35:00|7315|7314|7317|7316|7318|7317|7314|7313|453
1639716000000|2021-12-17 04:40:00|7318|7317|7323|7322|7326|7325|7318|7317|448
1639716300000|2021-12-17 04:45:00|7324|7323|7324|7323|7327|7326|7320|7319|510
1639716600000|2021-12-17 04:50:00|7323|7322|7327|7326|7328|7327|7320|7319|502
1639716900000|2021-12-17 04:55:00|7327.5|7326.5|7329|7328|7335|7334|7326|7325|844
1639717200000|2021-12-17 05:00:00|7329.5|7327.5|7316.5|7314.5|7339|7337|7316|7314|1784
1639717500000|2021-12-17 05:05:00|7315.5|7313.5|7305|7303|7323|7321|7305|7303|4691
1639717800000|2021-12-17 05:10:00|7304|7302|7305|7303|7310.5|7308.5|7301.5|7299.5|2704
1639718100000|2021-12-17 05:15:00|7306.5|7304.5|7314|7312|7317.5|7315.5|7306.5|7304.5|974
1639718400000|2021-12-17 05:20:00|7313.5|7311.5|7319.5|7317.5|7320.5|7318.5|7313.5|7311.5|588
1639718700000|2021-12-17 05:25:00|7319|7317|7310.5|7308.5|7320.5|7318.5|7310.5|7308.5|685
1639719000000|2021-12-17 05:30:00|7313|7309|7311.3|7307.3|7314.8|7310.8|7310.7|7306.7|0
1639719300000|2021-12-17 05:35:00|7311.6|7307.6|7318.2|7314.2|7323.4|7319.4|7311.6|7307.6|0
1639719600000|2021-12-17 05:40:00|7318.3|7314.3|7320.5|7316.5|7320.9|7316.9|7316.6|7312.6|0
1639719900000|2021-12-17 05:45:00|7320.7|7316.7|7314.4|7310.4|7321.6|7317.6|7313.9|7309.9|0
1639720200000|2021-12-17 05:50:00|7314.9|7310.9|7313.9|7309.9|7316.5|7312.5|7312.6|7308.6|0
1639720500000|2021-12-17 05:55:00|7313.7|7309.7|7312.2|7308.2|7316.2|7312.2|7310.6|7306.6|0
1639720800000|2021-12-17 06:00:00|7312.6|7308.6|7315.4|7311.4|7317.4|7313.4|7312.6|7308.6|0
1639721100000|2021-12-17 06:05:00|7315.5|7311.5|7315.6|7311.6|7318.7|7314.7|7313.9|7309.9|0
1639721400000|2021-12-17 06:10:00|7315.8|7311.8|7321|7318|7323|7320|7315.8|7311.8|74
1639721700000|2021-12-17 06:15:00|7321.5|7318.5|7318.5|7315.5|7322|7319|7317|7314|70
1639722000000|2021-12-17 06:20:00|7319|7316|7318|7315|7320|7317|7317|7314|28
1639722300000|2021-12-17 06:25:00|7318.5|7315.5|7317|7314|7319|7316|7314.5|7311.5|53
1639722600000|2021-12-17 06:30:00|7317.5|7314.5|7317|7314|7318|7315|7316|7313|18
1639722900000|2021-12-17 06:35:00|7317.5|7314.5|7318|7315|7319|7316|7317|7314|22
1639723200000|2021-12-17 06:40:00|7318.5|7315.5|7320|7317|7320|7317|7318.5|7315.5|19
1639723500000|2021-12-17 06:45:00|7319|7316|7318.5|7315.5|7321|7318|7318.5|7315.5|19
1639723800000|2021-12-17 06:50:00|7319|7316|7315|7312|7319|7316|7313|7310|75
1639724100000|2021-12-17 06:55:00|7314.5|7311.5|7318.5|7315.5|7320|7317|7314.5|7311.5|57
1639724400000|2021-12-17 07:00:00|7318|7315|7319|7316|7319.5|7316.5|7316|7313|63
1639724700000|2021-12-17 07:05:00|7319.5|7316.5|7322.5|7319.5|7323|7320|7319|7316|24
1639725000000|2021-12-17 07:10:00|7322|7319|7322.5|7319.5|7323.5|7320.5|7321|7318|38
1639725300000|2021-12-17 07:15:00|7322|7319|7328.5|7325.5|7329.5|7326.5|7320|7317|119
1639725600000|2021-12-17 07:20:00|7329|7326|7327|7324|7330|7327|7326.5|7323.5|112
1639725900000|2021-12-17 07:25:00|7326.5|7323.5|7326|7323|7327.5|7324.5|7324|7321|31
1639726200000|2021-12-17 07:30:00|7326.5|7323.5|7330|7327|7331|7328|7325.5|7322.5|61
1639726500000|2021-12-17 07:35:00|7331|7328|7328.5|7325.5|7331.5|7328.5|7327|7324|44
1639726800000|2021-12-17 07:40:00|7329|7326|7328|7325|7334|7331|7328|7325|97
1639727100000|2021-12-17 07:45:00|7328.5|7325.5|7329.5|7326.5|7330.5|7327.5|7326.5|7323.5|48
1639727400000|2021-12-17 07:50:00|7330|7327|7331|7328|7331.5|7328.5|7328.5|7325.5|41
1639727700000|2021-12-17 07:55:00|7330.5|7327.5|7330|7327|7331|7328|7329|7326|35
1639728000000|2021-12-17 08:00:00|7330.5|7327.5|7334|7331|7336|7333|7328.5|7325.5|265
1639728300000|2021-12-17 08:05:00|7334.5|7331.5|7333.5|7330.5|7338|7335|7333|7330|174
1639728600000|2021-12-17 08:10:00|7333|7330|7331.5|7328.5|7335|7332|7330|7327|124
1639728900000|2021-12-17 08:15:00|7331|7328|7332|7329|7334|7331|7328|7325|137
1639729200000|2021-12-17 08:20:00|7332.5|7329.5|7334|7331|7335|7332|7331|7328|86
1639729500000|2021-12-17 08:25:00|7334.5|7331.5|7336|7333|7337|7334|7333|7330|69
1639729800000|2021-12-17 08:30:00|7335.5|7332.5|7334|7331|7337|7334|7333.5|7330.5|70
1639730100000|2021-12-17 08:35:00|7333.5|7330.5|7332|7329|7335|7332|7332|7329|39
1639730400000|2021-12-17 08:40:00|7332.5|7329.5|7328|7325|7333|7330|7327|7324|46
1639730700000|2021-12-17 08:45:00|7328.5|7325.5|7329|7326|7329|7326|7324|7321|132
1639731000000|2021-12-17 08:50:00|7328|7325|7329.5|7326.5|7330|7327|7326|7323|63
1639731300000|2021-12-17 08:55:00|7330|7327|7325|7322|7330|7327|7325|7322|126
1639731600000|2021-12-17 09:00:00|7324.5|7321.5|7322|7319|7325.5|7322.5|7318|7315|140
1639731900000|2021-12-17 09:05:00|7321|7318|7319|7316|7321|7318|7316|7313|70
1639732200000|2021-12-17 09:10:00|7318.5|7315.5|7308|7305|7319|7316|7307|7304|177
1639732500000|2021-12-17 09:15:00|7308.5|7305.5|7316|7313|7316|7313|7305|7302|151
1639732800000|2021-12-17 09:20:00|7315.5|7312.5|7317|7314|7320|7317|7313.5|7310.5|94
1639733100000|2021-12-17 09:25:00|7317.5|7314.5|7316.5|7313.5|7320|7317|7316|7313|34
1639733400000|2021-12-17 09:30:00|7317|7314|7318.5|7315.5|7319|7316|7316|7313|81
1639733700000|2021-12-17 09:35:00|7318|7315|7316.5|7313.5|7320|7317|7316|7313|79
1639734000000|2021-12-17 09:40:00|7317|7314|7310.5|7307.5|7317|7314|7310|7307|108
1639734300000|2021-12-17 09:45:00|7310|7307|7314|7311|7315|7312|7307|7304|43
1639734600000|2021-12-17 09:50:00|7313.5|7310.5|7324|7321|7324|7321|7313|7310|31
1639734900000|2021-12-17 09:55:00|7323.5|7320.5|7325|7322|7326.5|7323.5|7323|7320|46
1639735200000|2021-12-17 10:00:00|7325.5|7322.5|7324|7321|7328|7325|7323|7320|35
1639735500000|2021-12-17 10:05:00|7324.5|7321.5|7325.5|7322.5|7328|7325|7324.5|7321.5|31
1639735800000|2021-12-17 10:10:00|7325|7322|7322.5|7319.5|7328|7325|7322.5|7319.5|58
1639736100000|2021-12-17 10:15:00|7323|7320|7322|7319|7324.5|7321.5|7319.5|7316.5|25
1639736400000|2021-12-17 10:20:00|7321.5|7318.5|7322|7319|7325|7322|7321.5|7318.5|34
1639736700000|2021-12-17 10:25:00|7322.5|7319.5|7319|7316|7323|7320|7318|7315|39
1639737000000|2021-12-17 10:30:00|7318.5|7315.5|7321|7318|7322.5|7319.5|7317.5|7314.5|51
1639737300000|2021-12-17 10:35:00|7320.5|7317.5|7319.5|7316.5|7321.5|7318.5|7316.5|7313.5|32
1639737600000|2021-12-17 10:40:00|7319|7316|7315|7312|7319|7316|7314|7311|38
1639737900000|2021-12-17 10:45:00|7314.5|7311.5|7315.5|7312.5|7317|7314|7314|7311|56
1639738200000|2021-12-17 10:50:00|7315|7312|7319|7316|7321|7318|7315|7312|93
1639738500000|2021-12-17 10:55:00|7320|7317|7324|7321|7325|7322|7318.5|7315.5|37
1639738800000|2021-12-17 11:00:00|7324.5|7321.5|7320.5|7317.5|7325.5|7322.5|7319|7316|31
1639739100000|2021-12-17 11:05:00|7321|7318|7320.5|7317.5|7325|7322|7319.5|7316.5|20
1639739400000|2021-12-17 11:10:00|7321|7318|7322.5|7319.5|7326|7323|7321|7318|74
1639739700000|2021-12-17 11:15:00|7322|7319|7325.5|7322.5|7326|7323|7321.5|7318.5|20
1639740000000|2021-12-17 11:20:00|7326|7323|7326.5|7323.5|7327|7324|7324.5|7321.5|24
1639740300000|2021-12-17 11:25:00|7326|7323|7326.5|7323.5|7328|7325|7326|7323|32
1639740600000|2021-12-17 11:30:00|7327|7324|7328|7325|7329|7326|7326.5|7323.5|60
1639740900000|2021-12-17 11:35:00|7328.5|7325.5|7326.5|7323.5|7328.5|7325.5|7326|7323|40
1639741200000|2021-12-17 11:40:00|7326|7323|7328.5|7325.5|7330|7327|7326|7323|40
1639741500000|2021-12-17 11:45:00|7329|7326|7329.5|7326.5|7330|7327|7327|7324|29
1639741800000|2021-12-17 11:50:00|7330|7327|7328.5|7325.5|7330|7327|7328|7325|11
1639742100000|2021-12-17 11:55:00|7328|7325|7330.5|7327.5|7331|7328|7327|7324|20
1639742400000|2021-12-17 12:00:00|7330|7327|7331|7328|7332|7329|7330|7327|52
1639742700000|2021-12-17 12:05:00|7330.5|7327.5|7328|7325|7331|7328|7327|7324|19
1639743000000|2021-12-17 12:10:00|7327.5|7324.5|7326|7323|7328|7325|7325|7322|44
1639743300000|2021-12-17 12:15:00|7325.5|7322.5|7327.5|7324.5|7328|7325|7325|7322|15
1639743600000|2021-12-17 12:20:00|7328|7325|7324.5|7321.5|7328|7325|7324.5|7321.5|22
1639743900000|2021-12-17 12:25:00|7325|7322|7321|7318|7325|7322|7320|7317|65
1639744200000|2021-12-17 12:30:00|7321.5|7318.5|7320|7317|7323.5|7320.5|7320|7317|26
1639744500000|2021-12-17 12:35:00|7319|7316|7318.5|7315.5|7322|7319|7318|7315|44
1639744800000|2021-12-17 12:40:00|7319|7316|7318|7315|7319|7316|7317|7314|23
1639745100000|2021-12-17 12:45:00|7317.5|7314.5|7318|7315|7319|7316|7317|7314|156
1639745400000|2021-12-17 12:50:00|7317.5|7314.5|7312.5|7309.5|7318|7315|7312|7309|166
1639745700000|2021-12-17 12:55:00|7312|7309|7311.5|7308.5|7313.5|7310.5|7310.5|7307.5|28
1639746000000|2021-12-17 13:00:00|7312|7309|7314.5|7311.5|7315|7312|7311|7308|8
1639746300000|2021-12-17 13:05:00|7314|7311|7306|7303|7315|7312|7304|7301|65
1639746600000|2021-12-17 13:10:00|7307|7304|7313|7310|7314|7311|7306.5|7303.5|67
1639746900000|2021-12-17 13:15:00|7312.5|7309.5|7312|7309|7313.5|7310.5|7312|7309|11
1639747200000|2021-12-17 13:20:00|7312.5|7309.5|7314.5|7311.5|7315.5|7312.5|7312|7309|43
1639747500000|2021-12-17 13:25:00|7315|7312|7315.5|7312.5|7317|7314|7314|7311|28
1639747800000|2021-12-17 13:30:00|7315|7312|7317.5|7314.5|7318|7315|7314|7311|59
1639748100000|2021-12-17 13:35:00|7318|7315|7318|7315|7320|7317|7317|7314|50
1639748400000|2021-12-17 13:40:00|7318.5|7315.5|7323|7320|7324.5|7321.5|7317|7314|64
1639748700000|2021-12-17 13:45:00|7322.5|7319.5|7319.5|7316.5|7324|7321|7319|7316|60
1639749000000|2021-12-17 13:50:00|7320|7317|7321|7318|7322.5|7319.5|7319|7316|20
1639749300000|2021-12-17 13:55:00|7322|7319|7322|7319|7323.5|7320.5|7321|7318|45
1639749600000|2021-12-17 14:00:00|7321.5|7318.5|7319.5|7316.5|7323|7320|7318|7315|30
1639749900000|2021-12-17 14:05:00|7320|7317|7313|7310|7320|7317|7312|7309|27
1639750200000|2021-12-17 14:10:00|7313.5|7310.5|7314|7311|7317.5|7314.5|7313|7310|45
1639750500000|2021-12-17 14:15:00|7314.5|7311.5|7316|7313|7316|7313|7311|7308|33
1639750800000|2021-12-17 14:20:00|7315.5|7312.5|7313|7310|7318|7315|7312.5|7309.5|71
1639751100000|2021-12-17 14:25:00|7314|7311|7310.5|7307.5|7314.5|7311.5|7308|7305|43
1639751400000|2021-12-17 14:30:00|7311|7308|7311|7308|7317|7314|7308.5|7305.5|243
1639751700000|2021-12-17 14:35:00|7312|7309|7301|7298|7312|7309|7297|7294|218
1639752000000|2021-12-17 14:40:00|7301.5|7298.5|7292|7289|7302|7299|7292|7289|171
1639752300000|2021-12-17 14:45:00|7292.5|7289.5|7306|7303|7306|7303|7291|7288|125
1639752600000|2021-12-17 14:50:00|7306.5|7303.5|7302|7299|7316|7313|7301|7298|124
1639752900000|2021-12-17 14:55:00|7302.5|7299.5|7303|7300|7303|7300|7298|7295|153
1639753200000|2021-12-17 15:00:00|7302.5|7299.5|7304|7301|7309|7306|7299|7296|167
1639753500000|2021-12-17 15:05:00|7303.5|7300.5|7302|7299|7305|7302|7300|7297|82
1639753800000|2021-12-17 15:10:00|7301.5|7298.5|7292|7289|7302|7299|7291.5|7288.5|318
1639754100000|2021-12-17 15:15:00|7291.5|7288.5|7289.5|7286.5|7291.5|7288.5|7285|7282|336
1639754400000|2021-12-17 15:20:00|7289|7286|7287.5|7284.5|7292|7289|7285|7282|176
1639754700000|2021-12-17 15:25:00|7288|7285|7298.5|7295.5|7298.5|7295.5|7288|7285|266
1639755000000|2021-12-17 15:30:00|7298|7295|7307.5|7304.5|7308.5|7305.5|7294|7291|166
1639755300000|2021-12-17 15:35:00|7307|7304|7314|7311|7315|7312|7307|7304|161
1639755600000|2021-12-17 15:40:00|7313.5|7310.5|7316|7313|7317.5|7314.5|7310|7307|111
1639755900000|2021-12-17 15:45:00|7316.5|7313.5|7325.5|7322.5|7326|7323|7315.5|7312.5|126
1639756200000|2021-12-17 15:50:00|7326|7323|7330.5|7327.5|7333|7330|7322|7319|104
1639756500000|2021-12-17 15:55:00|7331|7328|7326|7323|7332|7329|7324|7321|91
1639756800000|2021-12-17 16:00:00|7326.5|7323.5|7322|7319|7329|7326|7322|7319|46
1639757100000|2021-12-17 16:05:00|7322.5|7319.5|7327|7324|7327|7324|7322.5|7319.5|56
1639757400000|2021-12-17 16:10:00|7326.5|7323.5|7336|7333|7337.5|7334.5|7326.5|7323.5|66
1639757700000|2021-12-17 16:15:00|7336.5|7333.5|7330|7327|7337|7334|7328|7325|259
1639758000000|2021-12-17 16:20:00|7331|7328|7326.5|7323.5|7331|7328|7324|7321|230
1639758300000|2021-12-17 16:25:00|7326|7323|7321|7318|7327|7324|7320|7317|234
1639758600000|2021-12-17 16:30:00|7321.5|7318.5|7317.5|7314.5|7326|7323|7317|7314|129
1639758900000|2021-12-17 16:35:00|7317|7314|7313|7310|7317.5|7314.5|7309.5|7306.5|124
1639759200000|2021-12-17 16:40:00|7312.5|7309.5|7306|7303|7313.5|7310.5|7303.5|7300.5|46
1639759500000|2021-12-17 16:45:00|7306.5|7303.5|7301|7298|7307|7304|7299|7296|114
1639759800000|2021-12-17 16:50:00|7300.5|7297.5|7303|7300|7304.5|7301.5|7300|7297|67
1639760100000|2021-12-17 16:55:00|7302|7299|7307|7304|7307.5|7304.5|7301|7298|36
1639760400000|2021-12-17 17:00:00|7306.5|7303.5|7303|7300|7306.5|7303.5|7299|7296|27
1639760700000|2021-12-17 17:05:00|7303.5|7300.5|7301.5|7298.5|7303.5|7300.5|7297.5|7294.5|29
1639761000000|2021-12-17 17:10:00|7301|7298|7312|7309|7312|7309|7301|7298|33
1639761300000|2021-12-17 17:15:00|7311.5|7308.5|7311.5|7308.5|7316.5|7313.5|7310.5|7307.5|59
1639761600000|2021-12-17 17:20:00|7312|7309|7312.5|7309.5|7316|7313|7311.5|7308.5|49
1639761900000|2021-12-17 17:25:00|7312|7309|7314|7311|7314|7311|7309|7306|39
1639762200000|2021-12-17 17:30:00|7314.5|7311.5|7319.5|7316.5|7323|7320|7311.5|7308.5|49
1639762500000|2021-12-17 17:35:00|7320|7317|7316.5|7313.5|7321.5|7318.5|7315|7312|47
1639762800000|2021-12-17 17:40:00|7317|7314|7315.5|7312.5|7318.5|7315.5|7314.5|7311.5|25
1639763100000|2021-12-17 17:45:00|7316|7313|7316.5|7313.5|7317.5|7314.5|7314.5|7311.5|20
1639763400000|2021-12-17 17:50:00|7317|7314|7313|7310|7319.5|7316.5|7309.5|7306.5|25
1639763700000|2021-12-17 17:55:00|7312.5|7309.5|7317|7314|7318.5|7315.5|7312.5|7309.5|16
1639764000000|2021-12-17 18:00:00|7316|7313|7317.5|7314.5|7320|7317|7313.5|7310.5|20
1639764300000|2021-12-17 18:05:00|7317|7314|7311.5|7308.5|7317|7314|7310|7307|19
1639764600000|2021-12-17 18:10:00|7312.5|7309.5|7312.5|7309.5|7314.5|7311.5|7309.5|7306.5|18
1639764900000|2021-12-17 18:15:00|7313|7310|7315.5|7312.5|7315.5|7312.5|7312.5|7309.5|28
1639765200000|2021-12-17 18:20:00|7316|7313|7318.5|7315.5|7319|7316|7316|7313|12
1639765500000|2021-12-17 18:25:00|7318|7315|7325.5|7322.5|7326|7323|7317.5|7314.5|17
1639765800000|2021-12-17 18:30:00|7325|7322|7326.5|7323.5|7327.5|7324.5|7324.5|7321.5|23
1639766100000|2021-12-17 18:35:00|7326|7323|7325|7322|7328.5|7325.5|7324.5|7321.5|18
1639766400000|2021-12-17 18:40:00|7325.5|7322.5|7325|7322|7326.5|7323.5|7323.5|7320.5|6
1639766700000|2021-12-17 18:45:00|7326|7323|7331|7328|7331.5|7328.5|7326|7323|29
1639767000000|2021-12-17 18:50:00|7331.5|7328.5|7330.5|7327.5|7332|7329|7329.5|7326.5|20
1639767300000|2021-12-17 18:55:00|7331|7328|7335.5|7332.5|7336|7333|7330|7327|28
1639767600000|2021-12-17 19:00:00|7335|7332|7331|7328|7335.5|7332.5|7330|7327|35
1639767900000|2021-12-17 19:05:00|7331.5|7328.5|7331.5|7328.5|7332.5|7329.5|7330|7327|15
1639768200000|2021-12-17 19:10:00|7332|7329|7329.5|7326.5|7334|7331|7329.5|7326.5|13
1639768500000|2021-12-17 19:15:00|7329|7326|7329.5|7326.5|7332|7329|7328.5|7325.5|11
1639768800000|2021-12-17 19:20:00|7329|7326|7329|7326|7331|7328|7327|7324|7
1639769100000|2021-12-17 19:25:00|7328.5|7325.5|7322.5|7319.5|7329|7326|7321|7318|36
1639769400000|2021-12-17 19:30:00|7323|7320|7322.5|7319.5|7326.5|7323.5|7322|7319|17
1639769700000|2021-12-17 19:35:00|7322|7319|7319|7316|7322|7319|7317|7314|15
1639770000000|2021-12-17 19:40:00|7322|7319|7323.5|7320.5|7324.5|7321.5|7320.5|7317.5|26
1639770300000|2021-12-17 19:45:00|7324|7321|7326|7323|7328.5|7325.5|7323|7320|11
1639770600000|2021-12-17 19:50:00|7325.5|7322.5|7316.5|7313.5|7326|7323|7316|7313|40
1639770900000|2021-12-17 19:55:00|7317|7314|7321.5|7318.5|7323|7320|7315.5|7312.5|47
1639771200000|2021-12-17 20:00:00|7322|7319|7321.5|7318.5|7328|7325|7321.5|7318.5|24
1639771500000|2021-12-17 20:05:00|7322|7319|7324|7321|7325.5|7322.5|7321.5|7318.5|20
1639771800000|2021-12-17 20:10:00|7323.5|7320.5|7317.5|7314.5|7323.5|7320.5|7317.5|7314.5|12
1639772100000|2021-12-17 20:15:00|7318|7315|7318.5|7315.5|7322|7319|7315.5|7312.5|37
1639772400000|2021-12-17 20:20:00|7319|7316|7323|7320|7324.5|7321.5|7319|7316|37
1639772700000|2021-12-17 20:25:00|7322.5|7319.5|7317|7314|7322.5|7319.5|7317|7314|46
1639773000000|2021-12-17 20:30:00|7317.5|7314.5|7306.5|7303.5|7318|7315|7304.5|7301.5|116
1639773300000|2021-12-17 20:35:00|7306|7303|7311.5|7308.5|7313|7310|7304|7301|84
1639773600000|2021-12-17 20:40:00|7311|7308|7306|7303|7313|7310|7306|7303|60
1639773900000|2021-12-17 20:45:00|7306.5|7303.5|7295|7292|7307|7304|7295|7292|117
1639774200000|2021-12-17 20:50:00|7295.5|7292.5|7284|7281|7297|7294|7282|7279|555
1639774500000|2021-12-17 20:55:00|7283.5|7280.5|7281.5|7278.5|7297|7294|7281.5|7278.5|332
1639774800000|2021-12-17 21:00:00|7283.3|7279.3|7297|7293|7297.4|7293.4|7282.1|7278.1|0
1639775100000|2021-12-17 21:05:00|7296.6|7292.6|7296.9|7292.9|7300.7|7296.7|7293.6|7289.6|0
1639775400000|2021-12-17 21:10:00|7296.7|7292.7|7297|7293|7299.3|7295.3|7294.7|7290.7|0
1639775700000|2021-12-17 21:15:00|7297.4|7293.4|7299.8|7295.8|7302.8|7298.8|7297|7293|0
1639776000000|2021-12-17 21:20:00|7299.9|7295.9|7301|7297|7301.5|7297.5|7298.7|7294.7|0
1639776300000|2021-12-17 21:25:00|7301.4|7297.4|7300.9|7296.9|7302.6|7298.6|7300.9|7296.9|0
1639776600000|2021-12-17 21:30:00|7300.1|7296.1|7300.6|7296.6|7300.9|7296.9|7300.1|7296.1|0
1639776900000|2021-12-17 21:35:00|7300.4|7296.4|7302|7298|7302.5|7298.5|7299.2|7295.2|0
1639777200000|2021-12-17 21:40:00|7302.3|7298.3|7302.3|7298.3|7302.7|7298.7|7302.3|7298.3|0
1639777500000|2021-12-17 21:45:00|7302.2|7298.2|7302|7298|7302.2|7298.2|7302|7298|0
1639777800000|2021-12-17 21:50:00|7301.9|7297.9|7301.9|7297.9|7302|7298|7301.9|7297.9|0
1639778100000|2021-12-17 21:55:00|7302.3|7298.3|7301.5|7297.5|7302.4|7298.4|7301|7297|0
1639954200000|2021-12-19 22:50:00|7296.5|7294.5|7302.5|7300.5|7308|7306|7295|7293|248
1639954500000|2021-12-19 22:55:00|7302|7300|7298|7296|7302.5|7300.5|7293.5|7291.5|274
1639954800000|2021-12-19 23:00:00|7297.5|7295.5|7298|7297|7302|7301|7293|7291|504
1639955100000|2021-12-19 23:05:00|7298.5|7297.5|7301.5|7300.5|7308|7307|7296|7295|323
1639955400000|2021-12-19 23:10:00|7302|7301|7297|7296|7307|7306|7295|7294|264
1639955700000|2021-12-19 23:15:00|7297.5|7296.5|7294|7293|7302|7301|7289|7288|437
1639956000000|2021-12-19 23:20:00|7294.5|7293.5|7293.5|7292.5|7302|7301|7291.5|7290.5|280
1639956300000|2021-12-19 23:25:00|7294|7293|7292.5|7291.5|7298|7297|7288|7287|299
1639956600000|2021-12-19 23:30:00|7293|7292|7292.5|7291.5|7298|7297|7288|7287|278
1639956900000|2021-12-19 23:35:00|7293|7292|7288.5|7287.5|7296|7295|7286|7285|174
1639957200000|2021-12-19 23:40:00|7289|7288|7291|7290|7293|7292|7285|7284|218
1639957500000|2021-12-19 23:45:00|7290.5|7289.5|7285|7284|7291|7290|7281|7280|265
1639957800000|2021-12-19 23:50:00|7286|7285|7280.5|7279.5|7288.5|7287.5|7279.5|7278.5|254
1639958100000|2021-12-19 23:55:00|7281|7280|7285.5|7284.5|7286|7285|7276.5|7275.5|257
1639958400000|2021-12-20 00:00:00|7285|7284|7276|7275|7290|7289|7269.5|7268.5|590
1639958700000|2021-12-20 00:05:00|7275.5|7274.5|7280|7279|7281.5|7280.5|7273|7272|407
1639959000000|2021-12-20 00:10:00|7279.5|7278.5|7277|7276|7286|7285|7271|7270|494
1639959300000|2021-12-20 00:15:00|7276.5|7275.5|7266|7265|7277|7276|7265|7264|436
1639959600000|2021-12-20 00:20:00|7265|7264|7269|7268|7273.5|7272.5|7264|7263|194
1639959900000|2021-12-20 00:25:00|7268.5|7267.5|7275|7274|7276|7275|7268|7267|154
1639960200000|2021-12-20 00:30:00|7274.5|7273.5|7280|7279|7280.5|7279.5|7274|7273|238
1639960500000|2021-12-20 00:35:00|7279.5|7278.5|7274|7273|7281|7280|7273|7272|138
1639960800000|2021-12-20 00:40:00|7275|7274|7284|7283|7285|7284|7274.5|7273.5|165
1639961100000|2021-12-20 00:45:00|7284.5|7283.5|7282|7281|7285|7284|7280|7279|115
1639961400000|2021-12-20 00:50:00|7281.5|7280.5|7282.5|7281.5|7284|7283|7281|7280|89
1639961700000|2021-12-20 00:55:00|7283|7282|7286|7285|7289|7288|7283|7282|153
1639962000000|2021-12-20 01:00:00|7286.5|7285.5|7285|7284|7286.5|7285.5|7279|7278|266
1639962300000|2021-12-20 01:05:00|7284.5|7283.5|7280.5|7279.5|7286|7285|7276|7275|284
1639962600000|2021-12-20 01:10:00|7280|7279|7287.5|7286.5|7287.5|7286.5|7280|7279|123
1639962900000|2021-12-20 01:15:00|7288|7287|7286|7285|7289|7288|7284|7283|204
1639963200000|2021-12-20 01:20:00|7286.5|7285.5|7285|7284|7290|7289|7283|7282|178
1639963500000|2021-12-20 01:25:00|7285.5|7284.5|7290|7289|7291|7290|7285|7284|95
1639963800000|2021-12-20 01:30:00|7289.5|7288.5|7291.5|7290.5|7293|7292|7288|7287|190
1639964100000|2021-12-20 01:35:00|7291|7290|7292|7291|7295|7294|7290|7289|201
1639964400000|2021-12-20 01:40:00|7291.5|7290.5|7289.5|7288.5|7293.5|7292.5|7289|7288|238
1639964700000|2021-12-20 01:45:00|7289|7288|7292|7291|7293|7292|7288|7287|170
1639965000000|2021-12-20 01:50:00|7291.5|7290.5|7289|7288|7292|7291|7288|7287|193
1639965300000|2021-12-20 01:55:00|7288.5|7287.5|7280|7279|7290|7289|7279|7278|224
1639965600000|2021-12-20 02:00:00|7279.5|7278.5|7280|7279|7283|7282|7277|7276|270
1639965900000|2021-12-20 02:05:00|7279.5|7278.5|7278|7277|7281|7280|7276.5|7275.5|282
1639966200000|2021-12-20 02:10:00|7277.5|7276.5|7284|7283|7284|7283|7276.5|7275.5|307
1639966500000|2021-12-20 02:15:00|7284.5|7283.5|7289|7288|7290|7289|7283.5|7282.5|247
1639966800000|2021-12-20 02:20:00|7288.5|7287.5|7295|7294|7295.5|7294.5|7288|7287|266
1639967100000|2021-12-20 02:25:00|7295.5|7294.5|7298|7297|7298.5|7297.5|7294|7293|255
1639967400000|2021-12-20 02:30:00|7297|7296|7302|7301|7304|7303|7297|7296|451
1639967700000|2021-12-20 02:35:00|7301.5|7300.5|7301.5|7300.5|7302|7301|7298|7297|385
1639968000000|2021-12-20 02:40:00|7301|7300|7300|7299|7302|7301|7296|7295|275
1639968300000|2021-12-20 02:45:00|7299.5|7298.5|7297|7296|7301|7300|7294|7293|303
1639968600000|2021-12-20 02:50:00|7296.5|7295.5|7291.5|7290.5|7297|7296|7288.5|7287.5|254
1639968900000|2021-12-20 02:55:00|7291|7290|7290|7289|7294|7293|7289.5|7288.5|154
1639969200000|2021-12-20 03:00:00|7290.5|7289.5|7290|7289|7293|7292|7289|7288|126
1639969500000|2021-12-20 03:05:00|7290.5|7289.5|7291|7290|7292|7291|7289|7288|137
1639969800000|2021-12-20 03:10:00|7291.5|7290.5|7291|7290|7296|7295|7291|7290|312
1639970100000|2021-12-20 03:15:00|7291.5|7290.5|7289|7288|7294|7293|7289|7288|172
1639970400000|2021-12-20 03:20:00|7288.5|7287.5|7294|7293|7294|7293|7286.5|7285.5|176
1639970700000|2021-12-20 03:25:00|7293.5|7292.5|7293|7292|7296.5|7295.5|7293|7292|232
1639971000000|2021-12-20 03:30:00|7293.5|7292.5|7300|7299|7302|7301|7292|7291|372
1639971300000|2021-12-20 03:35:00|7299|7298|7303|7302|7304|7303|7299|7298|370
1639971600000|2021-12-20 03:40:00|7302.5|7301.5|7304|7303|7304.5|7303.5|7300|7299|256
1639971900000|2021-12-20 03:45:00|7303.5|7302.5|7307|7306|7308|7307|7303|7302|509
1639972200000|2021-12-20 03:50:00|7306.5|7305.5|7307|7306|7309|7308|7306|7305|305
1639972500000|2021-12-20 03:55:00|7306.5|7305.5|7296|7295|7307|7306|7295|7294|304
1639972800000|2021-12-20 04:00:00|7296.5|7295.5|7302|7301|7302|7301|7296|7295|220
1639973100000|2021-12-20 04:05:00|7301.5|7300.5|7294|7293|7302|7301|7292|7291|285
1639973400000|2021-12-20 04:10:00|7294.5|7293.5|7299|7298|7299|7298|7294|7293|231
1639973700000|2021-12-20 04:15:00|7298.5|7297.5|7296.5|7295.5|7299.5|7298.5|7295|7294|257
1639974000000|2021-12-20 04:20:00|7296|7295|7305|7304|7306|7305|7296|7295|256
1639974300000|2021-12-20 04:25:00|7305.5|7304.5|7300|7299|7307|7306|7300|7299|214
1639974600000|2021-12-20 04:30:00|7300.5|7299.5|7306|7305|7307.5|7306.5|7300|7299|350
1639974900000|2021-12-20 04:35:00|7306.5|7305.5|7300|7299|7307|7306|7300|7299|289
1639975200000|2021-12-20 04:40:00|7299|7298|7301|7300|7301.5|7300.5|7299|7298|300
1639975500000|2021-12-20 04:45:00|7300|7299|7296|7295|7301|7300|7296|7295|584
1639975800000|2021-12-20 04:50:00|7296.5|7295.5|7301|7300|7301|7300|7296|7295|348
1639976100000|2021-12-20 04:55:00|7302|7301|7291.5|7290.5|7305|7304|7291.5|7290.5|714
1639976400000|2021-12-20 05:00:00|7291.6|7289.6|7294.1|7292.1|7298.1|7296.1|7289.1|7287.1|1013
1639976700000|2021-12-20 05:05:00|7293.6|7291.6|7302.1|7300.1|7306.1|7304.1|7293.1|7291.1|2451
1639977000000|2021-12-20 05:10:00|7300.1|7298.1|7300.1|7298.1|7306.1|7304.1|7300.1|7298.1|1077
1639977300000|2021-12-20 05:15:00|7301.1|7299.1|7295.1|7293.1|7301.1|7299.1|7294.1|7292.1|674
1639977600000|2021-12-20 05:20:00|7296.1|7294.1|7301.1|7299.1|7302.1|7300.1|7296.1|7294.1|631
1639977900000|2021-12-20 05:25:00|7300.1|7298.1|7299.6|7297.6|7302.1|7300.1|7297.6|7295.6|457
1639978200000|2021-12-20 05:30:00|7300.7|7296.7|7301.5|7297.5|7302.9|7298.9|7297.4|7293.4|0
1639978500000|2021-12-20 05:35:00|7301.3|7297.3|7299.3|7295.3|7302.8|7298.8|7298.3|7294.3|0
1639978800000|2021-12-20 05:40:00|7299|7295|7295.3|7291.3|7300|7296|7293.7|7289.7|0
1639979100000|2021-12-20 05:45:00|7295.2|7291.2|7296.9|7292.9|7298.3|7294.3|7294.8|7290.8|0
1639979400000|2021-12-20 05:50:00|7297.1|7293.1|7295.2|7291.2|7297.7|7293.7|7284.5|7280.5|0
1639979700000|2021-12-20 05:55:00|7295.4|7291.4|7294.3|7290.3|7297.4|7293.4|7293.7|7289.7|0
1639980000000|2021-12-20 06:00:00|7294.4|7290.4|7298.5|7294.5|7298.7|7294.7|7289.3|7285.3|0
1639980300000|2021-12-20 06:05:00|7298.4|7294.4|7295.4|7291.4|7300.9|7296.9|7295.2|7291.2|0
1639980600000|2021-12-20 06:10:00|7295.6|7292.6|7294.6|7291.6|7296.6|7293.6|7291.1|7288.1|194
1639980900000|2021-12-20 06:15:00|7294.1|7291.1|7290.6|7287.6|7294.1|7291.1|7290.6|7287.6|45
1639981200000|2021-12-20 06:20:00|7291.1|7288.1|7294.1|7291.1|7294.6|7291.6|7289.6|7286.6|81
1639981500000|2021-12-20 06:25:00|7293.6|7290.6|7285.6|7282.6|7295.6|7292.6|7285.6|7282.6|75
1639981800000|2021-12-20 06:30:00|7284.6|7281.6|7287.1|7284.1|7290.1|7287.1|7283.1|7280.1|154
1639982100000|2021-12-20 06:35:00|7286.6|7283.6|7287.6|7284.6|7288.1|7285.1|7282.6|7279.6|61
1639982400000|2021-12-20 06:40:00|7288.1|7285.1|7284.6|7281.6|7289.1|7286.1|7282.6|7279.6|43
1639982700000|2021-12-20 06:45:00|7284.1|7281.1|7285.6|7282.6|7286.6|7283.6|7283.6|7280.6|71
1639983000000|2021-12-20 06:50:00|7285.1|7282.1|7284.1|7281.1|7288.1|7285.1|7283.6|7280.6|51
1639983300000|2021-12-20 06:55:00|7284.6|7281.6|7286.6|7283.6|7288.1|7285.1|7284.6|7281.6|38
1639983600000|2021-12-20 07:00:00|7287.1|7284.1|7282.6|7279.6|7289.1|7286.1|7281.6|7278.6|85
1639983900000|2021-12-20 07:05:00|7283.1|7280.1|7275.1|7272.1|7284.1|7281.1|7274.6|7271.6|219
1639984200000|2021-12-20 07:10:00|7274.6|7271.6|7271.6|7268.6|7275.6|7272.6|7270.1|7267.1|200
1639984500000|2021-12-20 07:15:00|7271.1|7268.1|7272.1|7269.1|7273.6|7270.6|7267.1|7264.1|70
1639984800000|2021-12-20 07:20:00|7271.6|7268.6|7267.6|7264.6|7271.6|7268.6|7264.6|7261.6|99
1639985100000|2021-12-20 07:25:00|7268.1|7265.1|7262.1|7259.1|7268.1|7265.1|7256.6|7253.6|338
1639985400000|2021-12-20 07:30:00|7261.6|7258.6|7269.6|7266.6|7270.6|7267.6|7261.6|7258.6|144
1639985700000|2021-12-20 07:35:00|7269.1|7266.1|7268.1|7265.1|7270.1|7267.1|7266.1|7263.1|114
1639986000000|2021-12-20 07:40:00|7267.6|7264.6|7273.6|7270.6|7274.6|7271.6|7267.6|7264.6|99
1639986300000|2021-12-20 07:45:00|7273.1|7270.1|7271.1|7268.1|7274.1|7271.1|7270.6|7267.6|75
1639986600000|2021-12-20 07:50:00|7271.6|7268.6|7274.1|7271.1|7275.6|7272.6|7271.6|7268.6|71
1639986900000|2021-12-20 07:55:00|7273.6|7270.6|7277.1|7274.1|7277.6|7274.6|7272.6|7269.6|98
1639987200000|2021-12-20 08:00:00|7276.6|7273.6|7268.6|7265.6|7279.6|7276.6|7267.1|7264.1|247
1639987500000|2021-12-20 08:05:00|7268.1|7265.1|7271.1|7268.1|7279.6|7276.6|7267.6|7264.6|111
1639987800000|2021-12-20 08:10:00|7271.6|7268.6|7268.6|7265.6|7271.6|7268.6|7261.6|7258.6|223
1639988100000|2021-12-20 08:15:00|7268.1|7265.1|7275.1|7272.1|7275.6|7272.6|7265.1|7262.1|189
1639988400000|2021-12-20 08:20:00|7274.6|7271.6|7264.6|7261.6|7277.6|7274.6|7259.6|7256.6|163
1639988700000|2021-12-20 08:25:00|7265.1|7262.1|7275.6|7272.6|7277.1|7274.1|7264.6|7261.6|123
1639989000000|2021-12-20 08:30:00|7276.1|7273.1|7277.6|7274.6|7278.1|7275.1|7271.6|7268.6|123
1639989300000|2021-12-20 08:35:00|7277.1|7274.1|7263.1|7260.1|7280.6|7277.6|7262.6|7259.6|93
1639989600000|2021-12-20 08:40:00|7263.6|7260.6|7264.1|7261.1|7267.6|7264.6|7257.1|7254.1|136
1639989900000|2021-12-20 08:45:00|7263.6|7260.6|7262.6|7259.6|7266.1|7263.1|7260.6|7257.6|107
1639990200000|2021-12-20 08:50:00|7262.1|7259.1|7259.6|7256.6|7262.6|7259.6|7255.6|7252.6|106
1639990500000|2021-12-20 08:55:00|7259.1|7256.1|7260.6|7257.6|7262.6|7259.6|7256.6|7253.6|129
1639990800000|2021-12-20 09:00:00|7260.1|7257.1|7257.6|7254.6|7261.1|7258.1|7255.1|7252.1|117
1639991100000|2021-12-20 09:05:00|7257.1|7254.1|7254.6|7251.6|7257.6|7254.6|7251.1|7248.1|135
1639991400000|2021-12-20 09:10:00|7254.1|7251.1|7250.6|7247.6|7257.6|7254.6|7250.1|7247.1|88
1639991700000|2021-12-20 09:15:00|7251.1|7248.1|7253.6|7250.6|7255.6|7252.6|7249.6|7246.6|191
1639992000000|2021-12-20 09:20:00|7253.1|7250.1|7254.6|7251.6|7256.6|7253.6|7250.1|7247.1|163
1639992300000|2021-12-20 09:25:00|7255.1|7252.1|7258.1|7255.1|7258.6|7255.6|7254.6|7251.6|83
1639992600000|2021-12-20 09:30:00|7258.6|7255.6|7269.1|7266.1|7271.6|7268.6|7258.6|7255.6|108
1639992900000|2021-12-20 09:35:00|7268.6|7265.6|7266.6|7263.6|7271.1|7268.1|7264.6|7261.6|29
1639993200000|2021-12-20 09:40:00|7267.1|7264.1|7268.1|7265.1|7269.6|7266.6|7265.1|7262.1|75
1639993500000|2021-12-20 09:45:00|7267.6|7264.6|7267.1|7264.1|7268.6|7265.6|7265.1|7262.1|57
1639993800000|2021-12-20 09:50:00|7266.6|7263.6|7265.6|7262.6|7267.1|7264.1|7262.6|7259.6|47
1639994100000|2021-12-20 09:55:00|7266.1|7263.1|7274.6|7271.6|7274.6|7271.6|7265.6|7262.6|87
1639994400000|2021-12-20 10:00:00|7274.1|7271.1|7282.6|7279.6|7282.6|7279.6|7273.6|7270.6|159
1639994700000|2021-12-20 10:05:00|7283.1|7280.1|7286.6|7283.6|7289.6|7286.6|7282.6|7279.6|102
1639995000000|2021-12-20 10:10:00|7287.1|7284.1|7288.6|7285.6|7290.6|7287.6|7286.6|7283.6|76
1639995300000|2021-12-20 10:15:00|7287.6|7284.6|7291.6|7288.6|7291.6|7288.6|7286.6|7283.6|49
1639995600000|2021-12-20 10:20:00|7291.1|7288.1|7293.6|7290.6|7294.6|7291.6|7288.6|7285.6|113
1639995900000|2021-12-20 10:25:00|7292.6|7289.6|7290.1|7287.1|7293.6|7290.6|7289.1|7286.1|98
1639996200000|2021-12-20 10:30:00|7290.6|7287.6|7285.1|7282.1|7292.6|7289.6|7283.6|7280.6|81
1639996500000|2021-12-20 10:35:00|7284.6|7281.6|7286.1|7283.1|7288.6|7285.6|7284.6|7281.6|61
1639996800000|2021-12-20 10:40:00|7286.6|7283.6|7289.6|7286.6|7290.6|7287.6|7284.6|7281.6|33
1639997100000|2021-12-20 10:45:00|7289.1|7286.1|7293.6|7290.6|7293.6|7290.6|7288.6|7285.6|32
1639997400000|2021-12-20 10:50:00|7294.1|7291.1|7294.6|7291.6|7294.6|7291.6|7289.6|7286.6|48
1639997700000|2021-12-20 10:55:00|7295.1|7292.1|7292.6|7289.6|7295.6|7292.6|7291.1|7288.1|42
1639998000000|2021-12-20 11:00:00|7293.1|7290.1|7287.1|7284.1|7294.6|7291.6|7287.1|7284.1|54
1639998300000|2021-12-20 11:05:00|7286.6|7283.6|7289.6|7286.6|7290.6|7287.6|7286.1|7283.1|40
1639998600000|2021-12-20 11:10:00|7290.1|7287.1|7290.6|7287.6|7293.6|7290.6|7287.6|7284.6|59
1639998900000|2021-12-20 11:15:00|7291.1|7288.1|7287.6|7284.6|7291.6|7288.6|7285.6|7282.6|37
1639999200000|2021-12-20 11:20:00|7288.1|7285.1|7290.1|7287.1|7291.6|7288.6|7287.1|7284.1|36
1639999500000|2021-12-20 11:25:00|7289.6|7286.6|7291.6|7288.6|7291.6|7288.6|7288.1|7285.1|23
1639999800000|2021-12-20 11:30:00|7291.1|7288.1|7292.6|7289.6|7298.6|7295.6|7290.6|7287.6|92
1640000100000|2021-12-20 11:35:00|7293.1|7290.1|7292.1|7289.1|7295.1|7292.1|7291.6|7288.6|29
1640000400000|2021-12-20 11:40:00|7291.6|7288.6|7293.1|7290.1|7294.6|7291.6|7291.6|7288.6|6
1640000700000|2021-12-20 11:45:00|7293.6|7290.6|7293.6|7290.6|7296.6|7293.6|7292.6|7289.6|13
1640001000000|2021-12-20 11:50:00|7293.1|7290.1|7294.6|7291.6|7294.6|7291.6|7292.6|7289.6|8
1640001300000|2021-12-20 11:55:00|7295.1|7292.1|7301.6|7298.6|7302.6|7299.6|7294.6|7291.6|55
1640001600000|2021-12-20 12:00:00|7301.1|7298.1|7302.6|7299.6|7304.6|7301.6|7300.6|7297.6|78
1640001900000|2021-12-20 12:05:00|7303.1|7300.1|7304.1|7301.1|7305.6|7302.6|7301.1|7298.1|50
1640002200000|2021-12-20 12:10:00|7304.6|7301.6|7302.1|7299.1|7304.6|7301.6|7301.6|7298.6|28
1640002500000|2021-12-20 12:15:00|7302.6|7299.6|7293.6|7290.6|7302.6|7299.6|7292.6|7289.6|57
1640002800000|2021-12-20 12:20:00|7293.1|7290.1|7294.1|7291.1|7295.6|7292.6|7292.6|7289.6|65
1640003100000|2021-12-20 12:25:00|7293.6|7290.6|7291.6|7288.6|7294.6|7291.6|7290.6|7287.6|43
1640003400000|2021-12-20 12:30:00|7291.1|7288.1|7298.6|7295.6|7299.1|7296.1|7291.1|7288.1|47
1640003700000|2021-12-20 12:35:00|7299.1|7296.1|7298.6|7295.6|7299.1|7296.1|7296.6|7293.6|35
1640004000000|2021-12-20 12:40:00|7298.1|7295.1|7298.6|7295.6|7301.1|7298.1|7298.1|7295.1|32
1640004300000|2021-12-20 12:45:00|7298.1|7295.1|7295.6|7292.6|7299.6|7296.6|7293.6|7290.6|88
1640004600000|2021-12-20 12:50:00|7295.1|7292.1|7292.1|7289.1|7295.6|7292.6|7291.6|7288.6|29
1640004900000|2021-12-20 12:55:00|7292.6|7289.6|7291.6|7288.6|7293.6|7290.6|7291.1|7288.1|32
1640005200000|2021-12-20 13:00:00|7292.6|7289.6|7294.6|7291.6|7296.6|7293.6|7291.1|7288.1|78
1640005500000|2021-12-20 13:05:00|7294.1|7291.1|7290.6|7287.6|7297.1|7294.1|7289.6|7286.6|38
1640005800000|2021-12-20 13:10:00|7291.6|7288.6|7291.6|7288.6|7292.6|7289.6|7289.6|7286.6|45
1640006100000|2021-12-20 13:15:00|7292.6|7289.6|7291.6|7288.6|7294.6|7291.6|7291.1|7288.1|20
1640006400000|2021-12-20 13:20:00|7292.1|7289.1|7294.6|7291.6|7295.6|7292.6|7291.6|7288.6|11
1640006700000|2021-12-20 13:25:00|7294.1|7291.1|7292.6|7289.6|7295.6|7292.6|7292.6|7289.6|21
1640007000000|2021-12-20 13:30:00|7292.1|7289.1|7295.1|7292.1|7295.6|7292.6|7290.6|7287.6|41
1640007300000|2021-12-20 13:35:00|7295.6|7292.6|7296.1|7293.1|7296.6|7293.6|7292.6|7289.6|32
1640007600000|2021-12-20 13:40:00|7296.6|7293.6|7291.6|7288.6|7297.6|7294.6|7291.1|7288.1|15
1640007900000|2021-12-20 13:45:00|7292.6|7289.6|7289.6|7286.6|7293.6|7290.6|7288.6|7285.6|21
1640008200000|2021-12-20 13:50:00|7290.6|7287.6|7292.1|7289.1|7292.1|7289.1|7287.1|7284.1|53
1640008500000|2021-12-20 13:55:00|7291.6|7288.6|7291.1|7288.1|7294.6|7291.6|7290.6|7287.6|20
1640008800000|2021-12-20 14:00:00|7291.6|7288.6|7294.6|7291.6|7295.1|7292.1|7290.6|7287.6|24
1640009100000|2021-12-20 14:05:00|7294.1|7291.1|7293.6|7290.6|7294.6|7291.6|7290.6|7287.6|19
1640009400000|2021-12-20 14:10:00|7293.1|7290.1|7295.6|7292.6|7295.6|7292.6|7292.6|7289.6|51
1640009700000|2021-12-20 14:15:00|7295.1|7292.1|7295.6|7292.6|7297.1|7294.1|7294.1|7291.1|38
1640010000000|2021-12-20 14:20:00|7296.1|7293.1|7298.6|7295.6|7299.6|7296.6|7295.6|7292.6|11
1640010300000|2021-12-20 14:25:00|7298.1|7295.1|7295.1|7292.1|7298.1|7295.1|7293.6|7290.6|31
1640010600000|2021-12-20 14:30:00|7295.6|7292.6|7287.1|7284.1|7295.6|7292.6|7283.1|7280.1|399
1640010900000|2021-12-20 14:35:00|7286.6|7283.6|7291.6|7288.6|7293.6|7290.6|7285.6|7282.6|182
1640011200000|2021-12-20 14:40:00|7292.1|7289.1|7283.6|7280.6|7292.1|7289.1|7276.6|7273.6|221
1640011500000|2021-12-20 14:45:00|7284.1|7281.1|7273.6|7270.6|7286.6|7283.6|7273.6|7270.6|144
1640011800000|2021-12-20 14:50:00|7273.1|7270.1|7274.6|7271.6|7276.6|7273.6|7269.1|7266.1|160
1640012100000|2021-12-20 14:55:00|7274.1|7271.1|7286.6|7283.6|7286.6|7283.6|7273.6|7270.6|316
1640012400000|2021-12-20 15:00:00|7286.1|7283.1|7288.6|7285.6|7293.6|7290.6|7285.1|7282.1|83
1640012700000|2021-12-20 15:05:00|7289.1|7286.1|7282.6|7279.6|7291.6|7288.6|7278.1|7275.1|72
1640013000000|2021-12-20 15:10:00|7282.1|7279.1|7278.6|7275.6|7284.1|7281.1|7275.6|7272.6|72
1640013300000|2021-12-20 15:15:00|7278.1|7275.1|7289.6|7286.6|7293.6|7290.6|7276.6|7273.6|208
1640013600000|2021-12-20 15:20:00|7290.1|7287.1|7280.6|7277.6|7292.6|7289.6|7279.6|7276.6|158
1640013900000|2021-12-20 15:25:00|7279.6|7276.6|7276.6|7273.6|7284.1|7281.1|7274.6|7271.6|99
1640014200000|2021-12-20 15:30:00|7276.1|7273.1|7273.6|7270.6|7277.6|7274.6|7271.6|7268.6|115
1640014500000|2021-12-20 15:35:00|7273.1|7270.1|7277.6|7274.6|7280.6|7277.6|7272.1|7269.1|93
1640014800000|2021-12-20 15:40:00|7277.1|7274.1|7276.6|7273.6|7279.1|7276.1|7273.6|7270.6|107
1640015100000|2021-12-20 15:45:00|7277.1|7274.1|7267.1|7264.1|7277.1|7274.1|7266.6|7263.6|133
1640015400000|2021-12-20 15:50:00|7267.6|7264.6|7270.6|7267.6|7272.6|7269.6|7267.1|7264.1|178
1640015700000|2021-12-20 15:55:00|7270.1|7267.1|7269.6|7266.6|7272.6|7269.6|7265.6|7262.6|104
1640016000000|2021-12-20 16:00:00|7269.1|7266.1|7263.6|7260.6|7270.6|7267.6|7262.6|7259.6|54
1640016300000|2021-12-20 16:05:00|7263.1|7260.1|7267.1|7264.1|7267.6|7264.6|7261.6|7258.6|49
1640016600000|2021-12-20 16:10:00|7266.6|7263.6|7266.6|7263.6|7271.1|7268.1|7265.1|7262.1|45
1640016900000|2021-12-20 16:15:00|7266.1|7263.1|7270.6|7267.6|7270.6|7267.6|7262.6|7259.6|110
1640017200000|2021-12-20 16:20:00|7270.1|7267.1|7275.6|7272.6|7275.6|7272.6|7269.6|7266.6|69
1640017500000|2021-12-20 16:25:00|7275.1|7272.1|7270.6|7267.6|7275.1|7272.1|7269.6|7266.6|88
1640017800000|2021-12-20 16:30:00|7271.1|7268.1|7264.6|7261.6|7275.6|7272.6|7262.6|7259.6|123
1640018100000|2021-12-20 16:35:00|7265.1|7262.1|7267.6|7264.6|7267.6|7264.6|7260.6|7257.6|66
1640018400000|2021-12-20 16:40:00|7267.1|7264.1|7267.1|7264.1|7267.6|7264.6|7262.6|7259.6|69
1640018700000|2021-12-20 16:45:00|7266.6|7263.6|7267.6|7264.6|7268.6|7265.6|7261.1|7258.1|23
1640019000000|2021-12-20 16:50:00|7268.1|7265.1|7276.1|7273.1|7276.6|7273.6|7268.1|7265.1|121
1640019300000|2021-12-20 16:55:00|7276.6|7273.6|7277.6|7274.6|7278.6|7275.6|7273.1|7270.1|26
1640019600000|2021-12-20 17:00:00|7277.1|7274.1|7278.6|7275.6|7279.6|7276.6|7274.6|7271.6|18
1640019900000|2021-12-20 17:05:00|7278.1|7275.1|7275.6|7272.6|7278.1|7275.1|7273.6|7270.6|28
1640020200000|2021-12-20 17:10:00|7275.1|7272.1|7274.6|7271.6|7278.6|7275.6|7274.1|7271.1|17
1640020500000|2021-12-20 17:15:00|7274.1|7271.1|7283.6|7280.6|7285.1|7282.1|7273.1|7270.1|79
1640020800000|2021-12-20 17:20:00|7283.1|7280.1|7277.6|7274.6|7283.1|7280.1|7276.6|7273.6|24
1640021100000|2021-12-20 17:25:00|7277.1|7274.1|7278.6|7275.6|7278.6|7275.6|7276.6|7273.6|19
1640021400000|2021-12-20 17:30:00|7278.1|7275.1|7269.6|7266.6|7278.6|7275.6|7269.1|7266.1|32
1640021700000|2021-12-20 17:35:00|7270.1|7267.1|7272.1|7269.1|7274.1|7271.1|7269.1|7266.1|32
1640022000000|2021-12-20 17:40:00|7271.6|7268.6|7274.1|7271.1|7275.6|7272.6|7270.6|7267.6|28
1640022300000|2021-12-20 17:45:00|7273.6|7270.6|7272.1|7269.1|7274.6|7271.6|7271.1|7268.1|25
1640022600000|2021-12-20 17:50:00|7271.6|7268.6|7273.6|7270.6|7276.6|7273.6|7270.1|7267.1|47
1640022900000|2021-12-20 17:55:00|7274.1|7271.1|7269.1|7266.1|7274.1|7271.1|7267.6|7264.6|31
1640023200000|2021-12-20 18:00:00|7269.6|7266.6|7271.6|7268.6|7271.6|7268.6|7268.6|7265.6|35
1640023500000|2021-12-20 18:05:00|7272.6|7269.6|7274.6|7271.6|7274.6|7271.6|7271.6|7268.6|44
1640023800000|2021-12-20 18:10:00|7274.1|7271.1|7276.6|7273.6|7277.1|7274.1|7269.6|7266.6|93
1640024100000|2021-12-20 18:15:00|7276.1|7273.1|7276.6|7273.6|7279.1|7276.1|7275.1|7272.1|33
1640024400000|2021-12-20 18:20:00|7276.1|7273.1|7276.6|7273.6|7278.1|7275.1|7274.6|7271.6|22
1640024700000|2021-12-20 18:25:00|7277.6|7274.6|7279.6|7276.6|7279.6|7276.6|7276.6|7273.6|40
1640025000000|2021-12-20 18:30:00|7279.1|7276.1|7275.6|7272.6|7281.6|7278.6|7275.6|7272.6|37
1640025300000|2021-12-20 18:35:00|7276.1|7273.1|7287.6|7284.6|7287.6|7284.6|7276.1|7273.1|69
1640025600000|2021-12-20 18:40:00|7288.1|7285.1|7289.6|7286.6|7293.1|7290.1|7287.6|7284.6|77
1640025900000|2021-12-20 18:45:00|7290.1|7287.1|7291.6|7288.6|7292.6|7289.6|7289.1|7286.1|25
1640026200000|2021-12-20 18:50:00|7292.1|7289.1|7291.6|7288.6|7292.6|7289.6|7287.6|7284.6|51
1640026500000|2021-12-20 18:55:00|7292.1|7289.1|7290.6|7287.6|7294.6|7291.6|7288.1|7285.1|69
1640026800000|2021-12-20 19:00:00|7291.1|7288.1|7293.1|7290.1|7297.1|7294.1|7290.1|7287.1|39
1640027100000|2021-12-20 19:05:00|7293.6|7290.6|7296.6|7293.6|7297.6|7294.6|7292.6|7289.6|10
1640027400000|2021-12-20 19:10:00|7296.1|7293.1|7294.1|7291.1|7296.1|7293.1|7293.1|7290.1|9
1640027700000|2021-12-20 19:15:00|7294.6|7291.6|7298.6|7295.6|7299.6|7296.6|7294.6|7291.6|24
1640028000000|2021-12-20 19:20:00|7299.1|7296.1|7295.6|7292.6|7299.6|7296.6|7295.6|7292.6|44
1640028300000|2021-12-20 19:25:00|7296.1|7293.1|7292.1|7289.1|7296.6|7293.6|7291.1|7288.1|22
1640028600000|2021-12-20 19:30:00|7291.6|7288.6|7290.1|7287.1|7293.1|7290.1|7287.6|7284.6|7
1640028900000|2021-12-20 19:35:00|7289.6|7286.6|7290.6|7287.6|7291.6|7288.6|7287.6|7284.6|12
1640029200000|2021-12-20 19:40:00|7291.1|7288.1|7292.6|7289.6|7293.6|7290.6|7289.6|7286.6|8
1640029500000|2021-12-20 19:45:00|7291.6|7288.6|7291.1|7288.1|7293.6|7290.6|7289.6|7286.6|31
1640029800000|2021-12-20 19:50:00|7290.6|7287.6|7297.6|7294.6|7297.6|7294.6|7290.6|7287.6|22
1640030100000|2021-12-20 19:55:00|7297.1|7294.1|7295.6|7292.6|7300.6|7297.6|7293.6|7290.6|84
1640030400000|2021-12-20 20:00:00|7296.6|7293.6|7298.6|7295.6|7301.6|7298.6|7296.1|7293.1|59
1640030700000|2021-12-20 20:05:00|7299.1|7296.1|7297.1|7294.1|7300.1|7297.1|7294.6|7291.6|94
1640031000000|2021-12-20 20:10:00|7296.6|7293.6|7295.1|7292.1|7300.1|7297.1|7295.1|7292.1|64
1640031300000|2021-12-20 20:15:00|7295.6|7292.6|7297.6|7294.6|7300.6|7297.6|7294.6|7291.6|75
1640031600000|2021-12-20 20:20:00|7297.1|7294.1|7295.6|7292.6|7303.1|7300.1|7294.6|7291.6|59
1640031900000|2021-12-20 20:25:00|7296.1|7293.1|7298.1|7295.1|7299.6|7296.6|7295.1|7292.1|59
1640032200000|2021-12-20 20:30:00|7297.6|7294.6|7290.1|7287.1|7297.6|7294.6|7289.6|7286.6|69
1640032500000|2021-12-20 20:35:00|7290.6|7287.6|7290.1|7287.1|7292.1|7289.1|7287.6|7284.6|62
1640032800000|2021-12-20 20:40:00|7290.6|7287.6|7292.1|7289.1|7294.6|7291.6|7289.6|7286.6|90
1640033100000|2021-12-20 20:45:00|7291.6|7288.6|7293.1|7290.1|7297.6|7294.6|7289.1|7286.1|158
1640033400000|2021-12-20 20:50:00|7293.6|7290.6|7301.1|7298.1|7305.1|7302.1|7293.6|7290.6|412
1640033700000|2021-12-20 20:55:00|7301.6|7298.6|7306.1|7303.1|7310.6|7307.6|7300.6|7297.6|297
1640034000000|2021-12-20 21:00:00|7311.1|7307.1|7307.7|7303.7|7311.1|7307.1|7303.2|7299.2|0
1640034300000|2021-12-20 21:05:00|7307.3|7303.3|7313.8|7309.8|7315.1|7311.1|7306.5|7302.5|0
1640034600000|2021-12-20 21:10:00|7314.6|7310.6|7312.7|7308.7|7317.9|7313.9|7312.7|7308.7|0
1640034900000|2021-12-20 21:15:00|7313.1|7309.1|7312|7308|7314.7|7310.7|7305.7|7301.7|0
1640035200000|2021-12-20 21:20:00|7312.2|7308.2|7307.6|7303.6|7312.4|7308.4|7306.3|7302.3|0
1640035500000|2021-12-20 21:25:00|7307.4|7303.4|7307.1|7303.1|7309.6|7305.6|7306|7302|0
1640035800000|2021-12-20 21:30:00|7307.2|7303.2|7305.9|7301.9|7308|7304|7305.3|7301.3|0
1640036100000|2021-12-20 21:35:00|7306.3|7302.3|7308|7304|7308|7304|7305.7|7301.7|0
1640036400000|2021-12-20 21:40:00|7308.2|7304.2|7306.3|7302.3|7308.8|7304.8|7306|7302|0
1640036700000|2021-12-20 21:45:00|7307.1|7303.1|7306|7302|7307.5|7303.5|7305.6|7301.6|0
1640037000000|2021-12-20 21:50:00|7305.6|7301.6|7305.3|7301.3|7306.1|7302.1|7303.9|7299.9|0
1640037300000|2021-12-20 21:55:00|7305.7|7301.7|7305.4|7301.4|7305.9|7301.9|7304.9|7300.9|0
1640037600000|2021-12-20 22:00:00|7306|7302|7305.1|7301.1|7306|7302|7304.6|7300.6|0
1640037900000|2021-12-20 22:05:00|7305.2|7301.2|7305.2|7301.2|7305.2|7301.2|7304.9|7300.9|0
1640038200000|2021-12-20 22:10:00|7305.1|7301.1|7304.9|7300.9|7305.5|7301.5|7304.7|7300.7|0
1640038500000|2021-12-20 22:15:00|7305|7301|7305|7301|7305.2|7301.2|7304.9|7300.9|0
1640038800000|2021-12-20 22:20:00|7305.3|7301.3|7305.6|7301.6|7305.8|7301.8|7305.2|7301.2|0
1640039100000|2021-12-20 22:25:00|7305.2|7301.2|7305.9|7301.9|7306.4|7302.4|7305.2|7301.2|0
1640039400000|2021-12-20 22:30:00|7305.8|7301.8|7305.4|7301.4|7305.8|7301.8|7305.4|7301.4|0
1640039700000|2021-12-20 22:35:00|7305.2|7301.2|7311|7307|7311|7307|7305|7301|0
1640040000000|2021-12-20 22:40:00|7310.9|7306.9|7311.3|7307.3|7311.3|7307.3|7310.9|7306.9|0
1640040300000|2021-12-20 22:45:00|7311.5|7307.5|7314.3|7310.3|7314.3|7310.3|7310.3|7306.3|0
1640040600000|2021-12-20 22:50:00|7310.6|7308.6|7302.1|7300.1|7310.6|7308.6|7302.1|7300.1|281
1640040900000|2021-12-20 22:55:00|7302.6|7300.6|7308.1|7306.1|7309.1|7307.1|7302.6|7300.6|139
1640041200000|2021-12-20 23:00:00|7307.1|7305.1|7303.6|7302.6|7315.6|7314.6|7303.6|7302.6|497
1640041500000|2021-12-20 23:05:00|7304.6|7303.6|7307.6|7306.6|7312.1|7311.1|7304.6|7303.6|326
1640041800000|2021-12-20 23:10:00|7308.1|7307.1|7310.1|7309.1|7312.6|7311.6|7306.6|7305.6|237
1640042100000|2021-12-20 23:15:00|7310.6|7309.6|7319.6|7318.6|7320.6|7319.6|7308.1|7307.1|381
1640042400000|2021-12-20 23:20:00|7320.1|7319.1|7325.6|7324.6|7328.1|7327.1|7320.1|7319.1|288
1640042700000|2021-12-20 23:25:00|7326.1|7325.1|7321.1|7320.1|7327.6|7326.6|7317.1|7316.1|290
1640043000000|2021-12-20 23:30:00|7321.6|7320.6|7321.1|7320.1|7325.6|7324.6|7320.6|7319.6|151
1640043300000|2021-12-20 23:35:00|7321.6|7320.6|7319.6|7318.6|7321.6|7320.6|7317.6|7316.6|155
1640043600000|2021-12-20 23:40:00|7320.6|7319.6|7321.6|7320.6|7324.6|7323.6|7319.6|7318.6|197
1640043900000|2021-12-20 23:45:00|7322.1|7321.1|7314.6|7313.6|7323.6|7322.6|7314.1|7313.1|186
1640044200000|2021-12-20 23:50:00|7314.1|7313.1|7312.1|7311.1|7317.6|7316.6|7311.6|7310.6|168
1640044500000|2021-12-20 23:55:00|7311.6|7310.6|7311.6|7310.6|7317.6|7316.6|7310.6|7309.6|138
1640044800000|2021-12-21 00:00:00|7312.6|7311.6|7309.6|7308.6|7320.1|7319.1|7309.6|7308.6|248
1640045100000|2021-12-21 00:05:00|7310.1|7309.1|7319.6|7318.6|7320.6|7319.6|7309.6|7308.6|201
1640045400000|2021-12-21 00:10:00|7320.1|7319.1|7319.6|7318.6|7323.6|7322.6|7319.1|7318.1|171
1640045700000|2021-12-21 00:15:00|7317.6|7316.6|7309.6|7308.6|7318.6|7317.6|7309.1|7308.1|253
1640046000000|2021-12-21 00:20:00|7310.6|7309.6|7309.6|7308.6|7315.1|7314.1|7309.6|7308.6|240
1640046300000|2021-12-21 00:25:00|7310.1|7309.1|7315.1|7314.1|7315.6|7314.6|7309.6|7308.6|116
1640046600000|2021-12-21 00:30:00|7315.6|7314.6|7316.6|7315.6|7317.6|7316.6|7308.6|7307.6|234
1640046900000|2021-12-21 00:35:00|7317.1|7316.1|7324.6|7323.6|7325.6|7324.6|7317.1|7316.1|220
1640047200000|2021-12-21 00:40:00|7324.1|7323.1|7326.6|7325.6|7326.6|7325.6|7321.6|7320.6|126
1640047500000|2021-12-21 00:45:00|7327.1|7326.1|7322.6|7321.6|7328.1|7327.1|7322.6|7321.6|143
1640047800000|2021-12-21 00:50:00|7323.1|7322.1|7322.6|7321.6|7324.6|7323.6|7320.6|7319.6|115
1640048100000|2021-12-21 00:55:00|7322.1|7321.1|7320.6|7319.6|7323.6|7322.6|7318.6|7317.6|110
1640048400000|2021-12-21 01:00:00|7321.1|7320.1|7322.6|7321.6|7324.6|7323.6|7316.6|7315.6|206
1640048700000|2021-12-21 01:05:00|7322.1|7321.1|7325.6|7324.6|7327.6|7326.6|7321.6|7320.6|211
1640049000000|2021-12-21 01:10:00|7325.1|7324.1|7331.6|7330.6|7332.6|7331.6|7324.6|7323.6|179
1640049300000|2021-12-21 01:15:00|7332.1|7331.1|7329.6|7328.6|7332.6|7331.6|7328.6|7327.6|144
1640049600000|2021-12-21 01:20:00|7329.1|7328.1|7329.6|7328.6|7330.6|7329.6|7327.6|7326.6|110
1640049900000|2021-12-21 01:25:00|7329.1|7328.1|7333.1|7332.1|7334.6|7333.6|7328.6|7327.6|231
1640050200000|2021-12-21 01:30:00|7333.6|7332.6|7339.1|7338.1|7341.6|7340.6|7333.6|7332.6|378
1640050500000|2021-12-21 01:35:00|7338.6|7337.6|7337.6|7336.6|7340.1|7339.1|7336.6|7335.6|333
1640050800000|2021-12-21 01:40:00|7337.1|7336.1|7337.6|7336.6|7339.6|7338.6|7334.6|7333.6|317
1640051100000|2021-12-21 01:45:00|7337.1|7336.1|7338.6|7337.6|7343.6|7342.6|7337.1|7336.1|274
1640051400000|2021-12-21 01:50:00|7338.1|7337.1|7342.6|7341.6|7342.6|7341.6|7336.6|7335.6|294
1640051700000|2021-12-21 01:55:00|7341.6|7340.6|7338.6|7337.6|7342.1|7341.1|7337.6|7336.6|199
1640052000000|2021-12-21 02:00:00|7339.6|7338.6|7340.6|7339.6|7341.6|7340.6|7337.6|7336.6|157
1640052300000|2021-12-21 02:05:00|7341.1|7340.1|7337.1|7336.1|7342.6|7341.6|7336.6|7335.6|207
1640052600000|2021-12-21 02:10:00|7336.6|7335.6|7334.6|7333.6|7337.1|7336.1|7334.1|7333.1|168
1640052900000|2021-12-21 02:15:00|7334.1|7333.1|7332.6|7331.6|7334.6|7333.6|7331.1|7330.1|284
1640053200000|2021-12-21 02:20:00|7333.6|7332.6|7334.6|7333.6|7336.1|7335.1|7333.6|7332.6|148
1640053500000|2021-12-21 02:25:00|7334.1|7333.1|7334.6|7333.6|7334.6|7333.6|7333.6|7332.6|78
1640053800000|2021-12-21 02:30:00|7335.6|7334.6|7339.6|7338.6|7339.6|7338.6|7334.6|7333.6|160
1640054100000|2021-12-21 02:35:00|7340.6|7339.6|7341.6|7340.6|7342.6|7341.6|7340.1|7339.1|224
1640054400000|2021-12-21 02:40:00|7342.6|7341.6|7337.6|7336.6|7343.6|7342.6|7337.6|7336.6|226
1640054700000|2021-12-21 02:45:00|7338.1|7337.1|7340.6|7339.6|7341.6|7340.6|7337.6|7336.6|169
1640055000000|2021-12-21 02:50:00|7341.1|7340.1|7342.6|7341.6|7344.6|7343.6|7341.1|7340.1|122
1640055300000|2021-12-21 02:55:00|7343.1|7342.1|7339.6|7338.6|7344.6|7343.6|7339.6|7338.6|124
1640055600000|2021-12-21 03:00:00|7340.6|7339.6|7345.6|7344.6|7346.6|7345.6|7339.6|7338.6|141
1640055900000|2021-12-21 03:05:00|7345.1|7344.1|7348.6|7347.6|7348.6|7347.6|7342.6|7341.6|175
1640056200000|2021-12-21 03:10:00|7348.1|7347.1|7346.6|7345.6|7348.6|7347.6|7345.1|7344.1|192
1640056500000|2021-12-21 03:15:00|7346.1|7345.1|7349.6|7348.6|7351.6|7350.6|7344.1|7343.1|356
1640056800000|2021-12-21 03:20:00|7349.1|7348.1|7346.6|7345.6|7349.1|7348.1|7346.6|7345.6|170
1640057100000|2021-12-21 03:25:00|7347.1|7346.1|7345.6|7344.6|7347.6|7346.6|7345.1|7344.1|132
1640057400000|2021-12-21 03:30:00|7346.1|7345.1|7348.6|7347.6|7349.6|7348.6|7344.6|7343.6|237
1640057700000|2021-12-21 03:35:00|7349.1|7348.1|7354.6|7353.6|7354.6|7353.6|7349.1|7348.1|260
1640058000000|2021-12-21 03:40:00|7354.1|7353.1|7358.6|7357.6|7358.6|7357.6|7353.6|7352.6|361
1640058300000|2021-12-21 03:45:00|7358.1|7357.1|7358.6|7357.6|7359.1|7358.1|7354.6|7353.6|370
1640058600000|2021-12-21 03:50:00|7359.6|7358.6|7364.6|7363.6|7364.6|7363.6|7359.6|7358.6|381
1640058900000|2021-12-21 03:55:00|7364.1|7363.1|7360.6|7359.6|7364.6|7363.6|7358.6|7357.6|220
1640059200000|2021-12-21 04:00:00|7360.1|7359.1|7357.6|7356.6|7360.6|7359.6|7357.6|7356.6|223
1640059500000|2021-12-21 04:05:00|7358.1|7357.1|7358.6|7357.6|7360.6|7359.6|7357.6|7356.6|223
1640059800000|2021-12-21 04:10:00|7358.1|7357.1|7356.6|7355.6|7358.6|7357.6|7355.6|7354.6|233
1640060100000|2021-12-21 04:15:00|7357.1|7356.1|7361.6|7360.6|7362.6|7361.6|7357.1|7356.1|422
1640060400000|2021-12-21 04:20:00|7362.6|7361.6|7362.6|7361.6|7365.6|7364.6|7361.6|7360.6|623
1640060700000|2021-12-21 04:25:00|7362.1|7361.1|7367.6|7366.6|7369.6|7368.6|7361.6|7360.6|518
1640061000000|2021-12-21 04:30:00|7368.6|7367.6|7369.6|7368.6|7370.6|7369.6|7367.6|7366.6|482
1640061300000|2021-12-21 04:35:00|7370.6|7369.6|7367.6|7366.6|7370.6|7369.6|7364.6|7363.6|633
1640061600000|2021-12-21 04:40:00|7366.6|7365.6|7364.6|7363.6|7367.6|7366.6|7364.6|7363.6|302
1640061900000|2021-12-21 04:45:00|7364.1|7363.1|7366.6|7365.6|7369.6|7368.6|7363.6|7362.6|619
1640062200000|2021-12-21 04:50:00|7367.1|7366.1|7368.6|7367.6|7369.6|7368.6|7366.6|7365.6|560
1640062500000|2021-12-21 04:55:00|7369.1|7368.1|7366.6|7365.6|7370.6|7369.6|7363.6|7362.6|1123
1640062800000|2021-12-21 05:00:00|7367.1|7365.1|7369.1|7367.1|7375.1|7373.1|7365.1|7363.1|1318
1640063100000|2021-12-21 05:05:00|7369.6|7367.6|7361.1|7359.1|7371.1|7369.1|7361.1|7359.1|1970
1640063400000|2021-12-21 05:10:00|7361.6|7359.6|7364.1|7362.1|7366.1|7364.1|7361.1|7359.1|1293
1640063700000|2021-12-21 05:15:00|7363.6|7361.6|7368.6|7366.6|7368.6|7366.6|7363.1|7361.1|334
1640064000000|2021-12-21 05:20:00|7369.1|7367.1|7365.6|7363.6|7369.1|7367.1|7364.1|7362.1|334
1640064300000|2021-12-21 05:25:00|7365.1|7363.1|7365.1|7363.1|7368.6|7366.6|7363.6|7361.6|457
1640064600000|2021-12-21 05:30:00|7365.6|7361.6|7366|7362|7366.4|7362.4|7364.6|7360.6|2
1640064900000|2021-12-21 05:35:00|7366.1|7362.1|7367.5|7363.5|7367.5|7363.5|7364.4|7360.4|0
1640065200000|2021-12-21 05:40:00|7367.4|7363.4|7369.6|7365.6|7369.8|7365.8|7367.3|7363.3|0
1640065500000|2021-12-21 05:45:00|7369.4|7365.4|7371.3|7367.3|7371.3|7367.3|7368.5|7364.5|0
1640065800000|2021-12-21 05:50:00|7371|7367|7370.5|7366.5|7372.5|7368.5|7370.4|7366.4|0
1640066100000|2021-12-21 05:55:00|7370.6|7366.6|7371.7|7367.7|7372.2|7368.2|7370.1|7366.1|0
1640066400000|2021-12-21 06:00:00|7371.3|7367.3|7375.8|7371.8|7376.2|7372.2|7370.7|7366.7|0
1640066700000|2021-12-21 06:05:00|7376.1|7372.1|7371.1|7367.1|7376.1|7372.1|7370.4|7366.4|0
1640067000000|2021-12-21 06:10:00|7364.1|7361.1|7367.6|7364.6|7369.6|7366.6|7363.1|7360.1|81
1640067300000|2021-12-21 06:15:00|7367.1|7364.1|7366.6|7363.6|7367.6|7364.6|7366.6|7363.6|10
1640067600000|2021-12-21 06:20:00|7366.1|7363.1|7366.1|7363.1|7366.6|7363.6|7365.6|7362.6|4
1640067900000|2021-12-21 06:25:00|7365.6|7362.6|7364.1|7361.1|7366.6|7363.6|7363.6|7360.6|45
1640068200000|2021-12-21 06:30:00|7364.6|7361.6|7364.6|7361.6|7365.6|7362.6|7363.6|7360.6|43
1640068500000|2021-12-21 06:35:00|7365.1|7362.1|7363.1|7360.1|7365.6|7362.6|7362.6|7359.6|26
1640068800000|2021-12-21 06:40:00|7362.6|7359.6|7363.6|7360.6|7364.6|7361.6|7362.6|7359.6|22
1640069100000|2021-12-21 06:45:00|7364.1|7361.1|7365.6|7362.6|7366.6|7363.6|7362.6|7359.6|52
1640069400000|2021-12-21 06:50:00|7366.1|7363.1|7368.6|7365.6|7368.6|7365.6|7366.1|7363.1|41
1640069700000|2021-12-21 06:55:00|7368.1|7365.1|7368.6|7365.6|7369.6|7366.6|7366.6|7363.6|56
1640070000000|2021-12-21 07:00:00|7367.6|7364.6|7364.6|7361.6|7368.6|7365.6|7364.6|7361.6|113
1640070300000|2021-12-21 07:05:00|7365.1|7362.1|7367.6|7364.6|7368.6|7365.6|7363.6|7360.6|101
1640070600000|2021-12-21 07:10:00|7368.6|7365.6|7369.1|7366.1|7369.1|7366.1|7366.6|7363.6|52
1640070900000|2021-12-21 07:15:00|7368.6|7365.6|7368.6|7365.6|7371.6|7368.6|7367.6|7364.6|78
1640071200000|2021-12-21 07:20:00|7367.6|7364.6|7367.1|7364.1|7369.1|7366.1|7365.6|7362.6|59
1640071500000|2021-12-21 07:25:00|7367.6|7364.6|7367.6|7364.6|7367.6|7364.6|7365.1|7362.1|69
1640071800000|2021-12-21 07:30:00|7367.1|7364.1|7363.1|7360.1|7367.1|7364.1|7362.1|7359.1|55
1640072100000|2021-12-21 07:35:00|7363.6|7360.6|7365.6|7362.6|7367.1|7364.1|7362.6|7359.6|35
1640072400000|2021-12-21 07:40:00|7365.1|7362.1|7363.6|7360.6|7365.6|7362.6|7361.6|7358.6|50
1640072700000|2021-12-21 07:45:00|7363.1|7360.1|7364.6|7361.6|7364.6|7361.6|7361.6|7358.6|129
1640073000000|2021-12-21 07:50:00|7364.1|7361.1|7362.6|7359.6|7364.6|7361.6|7361.6|7358.6|83
1640073300000|2021-12-21 07:55:00|7362.1|7359.1|7364.6|7361.6|7364.6|7361.6|7360.6|7357.6|162
1640073600000|2021-12-21 08:00:00|7363.6|7360.6|7356.6|7353.6|7363.6|7360.6|7353.6|7350.6|353
1640073900000|2021-12-21 08:05:00|7357.6|7354.6|7354.6|7351.6|7358.1|7355.1|7352.6|7349.6|165
1640074200000|2021-12-21 08:10:00|7355.6|7352.6|7353.6|7350.6|7357.6|7354.6|7352.6|7349.6|131
1640074500000|2021-12-21 08:15:00|7354.1|7351.1|7348.6|7345.6|7354.6|7351.6|7347.1|7344.1|129
1640074800000|2021-12-21 08:20:00|7348.1|7345.1|7346.6|7343.6|7350.6|7347.6|7345.6|7342.6|96
1640075100000|2021-12-21 08:25:00|7346.1|7343.1|7344.1|7341.1|7346.6|7343.6|7342.6|7339.6|108
1640075400000|2021-12-21 08:30:00|7344.6|7341.6|7344.6|7341.6|7345.6|7342.6|7340.6|7337.6|127
1640075700000|2021-12-21 08:35:00|7345.1|7342.1|7350.6|7347.6|7350.6|7347.6|7344.6|7341.6|152
1640076000000|2021-12-21 08:40:00|7350.1|7347.1|7350.6|7347.6|7351.6|7348.6|7348.6|7345.6|57
1640076300000|2021-12-21 08:45:00|7349.6|7346.6|7350.6|7347.6|7353.1|7350.1|7348.6|7345.6|80
1640076600000|2021-12-21 08:50:00|7351.6|7348.6|7351.6|7348.6|7353.6|7350.6|7350.6|7347.6|52
1640076900000|2021-12-21 08:55:00|7352.1|7349.1|7350.6|7347.6|7352.6|7349.6|7348.6|7345.6|51
1640077200000|2021-12-21 09:00:00|7350.1|7347.1|7348.6|7345.6|7350.6|7347.6|7344.6|7341.6|90
1640077500000|2021-12-21 09:05:00|7349.6|7346.6|7354.6|7351.6|7355.6|7352.6|7349.6|7346.6|76
1640077800000|2021-12-21 09:10:00|7355.1|7352.1|7358.6|7355.6|7358.6|7355.6|7354.6|7351.6|45
1640078100000|2021-12-21 09:15:00|7358.1|7355.1|7355.6|7352.6|7358.6|7355.6|7354.6|7351.6|42
1640078400000|2021-12-21 09:20:00|7355.1|7352.1|7353.6|7350.6|7356.6|7353.6|7353.1|7350.1|34
1640078700000|2021-12-21 09:25:00|7354.6|7351.6|7356.6|7353.6|7356.6|7353.6|7353.6|7350.6|24
1640079000000|2021-12-21 09:30:00|7356.1|7353.1|7348.6|7345.6|7356.1|7353.1|7347.6|7344.6|29
1640079300000|2021-12-21 09:35:00|7348.1|7345.1|7347.6|7344.6|7351.6|7348.6|7347.6|7344.6|73
1640079600000|2021-12-21 09:40:00|7348.1|7345.1|7343.6|7340.6|7348.6|7345.6|7343.6|7340.6|48
1640079900000|2021-12-21 09:45:00|7342.6|7339.6|7339.6|7336.6|7343.6|7340.6|7339.6|7336.6|48
1640080200000|2021-12-21 09:50:00|7339.1|7336.1|7343.6|7340.6|7343.6|7340.6|7338.6|7335.6|51
1640080500000|2021-12-21 09:55:00|7343.1|7340.1|7338.6|7335.6|7343.1|7340.1|7337.6|7334.6|50
1640080800000|2021-12-21 10:00:00|7339.6|7336.6|7339.1|7336.1|7340.6|7337.6|7337.6|7334.6|119
1640081100000|2021-12-21 10:05:00|7339.6|7336.6|7341.6|7338.6|7341.6|7338.6|7338.1|7335.1|19
1640081400000|2021-12-21 10:10:00|7341.1|7338.1|7343.6|7340.6|7343.6|7340.6|7340.6|7337.6|34
1640081700000|2021-12-21 10:15:00|7344.1|7341.1|7344.6|7341.6|7347.1|7344.1|7343.6|7340.6|32
1640082000000|2021-12-21 10:20:00|7344.1|7341.1|7345.1|7342.1|7345.6|7342.6|7343.6|7340.6|46
1640082300000|2021-12-21 10:25:00|7345.6|7342.6|7343.1|7340.1|7347.6|7344.6|7342.6|7339.6|62
1640082600000|2021-12-21 10:30:00|7342.6|7339.6|7343.6|7340.6|7344.1|7341.1|7341.6|7338.6|33
1640082900000|2021-12-21 10:35:00|7344.1|7341.1|7342.6|7339.6|7345.6|7342.6|7342.1|7339.1|32
1640083200000|2021-12-21 10:40:00|7343.1|7340.1|7341.1|7338.1|7343.1|7340.1|7340.6|7337.6|36
1640083500000|2021-12-21 10:45:00|7340.6|7337.6|7342.6|7339.6|7344.6|7341.6|7340.1|7337.1|45
1640083800000|2021-12-21 10:50:00|7343.1|7340.1|7341.6|7338.6|7343.1|7340.1|7339.1|7336.1|39
1640084100000|2021-12-21 10:55:00|7341.1|7338.1|7343.1|7340.1|7344.6|7341.6|7340.6|7337.6|15
1640084400000|2021-12-21 11:00:00|7343.6|7340.6|7343.1|7340.1|7344.6|7341.6|7342.1|7339.1|33
1640084700000|2021-12-21 11:05:00|7342.6|7339.6|7342.6|7339.6|7344.1|7341.1|7341.6|7338.6|39
1640085000000|2021-12-21 11:10:00|7343.1|7340.1|7343.6|7340.6|7343.6|7340.6|7341.6|7338.6|37
1640085300000|2021-12-21 11:15:00|7343.1|7340.1|7346.1|7343.1|7347.6|7344.6|7342.6|7339.6|49
1640085600000|2021-12-21 11:20:00|7346.6|7343.6|7348.6|7345.6|7350.1|7347.1|7345.6|7342.6|32
1640085900000|2021-12-21 11:25:00|7349.1|7346.1|7356.6|7353.6|7356.6|7353.6|7348.6|7345.6|75
1640086200000|2021-12-21 11:30:00|7356.1|7353.1|7355.6|7352.6|7356.6|7353.6|7354.6|7351.6|39
1640086500000|2021-12-21 11:35:00|7356.1|7353.1|7356.6|7353.6|7358.1|7355.1|7355.6|7352.6|40
1640086800000|2021-12-21 11:40:00|7357.1|7354.1|7353.1|7350.1|7357.6|7354.6|7353.1|7350.1|26
1640087100000|2021-12-21 11:45:00|7352.6|7349.6|7355.1|7352.1|7355.1|7352.1|7351.6|7348.6|33
1640087400000|2021-12-21 11:50:00|7354.6|7351.6|7353.6|7350.6|7355.1|7352.1|7353.6|7350.6|13
1640087700000|2021-12-21 11:55:00|7354.1|7351.1|7353.6|7350.6|7354.6|7351.6|7353.1|7350.1|5
1640088000000|2021-12-21 12:00:00|7352.6|7349.6|7353.6|7350.6|7354.1|7351.1|7352.6|7349.6|24
1640088300000|2021-12-21 12:05:00|7353.1|7350.1|7350.6|7347.6|7353.6|7350.6|7350.6|7347.6|38
1640088600000|2021-12-21 12:10:00|7351.1|7348.1|7350.6|7347.6|7351.6|7348.6|7350.6|7347.6|19
1640088900000|2021-12-21 12:15:00|7350.1|7347.1|7350.1|7347.1|7351.6|7348.6|7349.6|7346.6|21
1640089200000|2021-12-21 12:20:00|7349.6|7346.6|7352.1|7349.1|7352.6|7349.6|7349.6|7346.6|26
1640089500000|2021-12-21 12:25:00|7352.6|7349.6|7353.6|7350.6|7355.6|7352.6|7352.1|7349.1|44
1640089800000|2021-12-21 12:30:00|7354.1|7351.1|7351.1|7348.1|7354.6|7351.6|7350.6|7347.6|38
1640090100000|2021-12-21 12:35:00|7350.6|7347.6|7350.6|7347.6|7351.6|7348.6|7349.1|7346.1|29
1640090400000|2021-12-21 12:40:00|7351.1|7348.1|7352.6|7349.6|7353.6|7350.6|7350.6|7347.6|27
1640090700000|2021-12-21 12:45:00|7353.1|7350.1|7354.6|7351.6|7357.1|7354.1|7352.6|7349.6|41
1640091000000|2021-12-21 12:50:00|7354.1|7351.1|7356.6|7353.6|7356.6|7353.6|7354.1|7351.1|14
1640091300000|2021-12-21 12:55:00|7356.1|7353.1|7355.6|7352.6|7356.1|7353.1|7355.1|7352.1|7
1640091600000|2021-12-21 13:00:00|7355.1|7352.1|7353.1|7350.1|7355.6|7352.6|7350.6|7347.6|46
1640091900000|2021-12-21 13:05:00|7353.6|7350.6|7346.6|7343.6|7353.6|7350.6|7346.6|7343.6|120
1640092200000|2021-12-21 13:10:00|7347.1|7344.1|7345.6|7342.6|7348.6|7345.6|7341.6|7338.6|143
1640092500000|2021-12-21 13:15:00|7346.1|7343.1|7348.6|7345.6|7349.6|7346.6|7344.6|7341.6|59
1640092800000|2021-12-21 13:20:00|7348.1|7345.1|7345.6|7342.6|7348.1|7345.1|7345.1|7342.1|32
1640093100000|2021-12-21 13:25:00|7346.6|7343.6|7349.6|7346.6|7350.1|7347.1|7346.6|7343.6|13
1640093400000|2021-12-21 13:30:00|7350.1|7347.1|7349.6|7346.6|7351.1|7348.1|7347.1|7344.1|16
1640093700000|2021-12-21 13:35:00|7349.1|7346.1|7345.6|7342.6|7351.6|7348.6|7345.6|7342.6|81
1640094000000|2021-12-21 13:40:00|7346.1|7343.1|7348.1|7345.1|7348.6|7345.6|7346.1|7343.1|9
1640094300000|2021-12-21 13:45:00|7347.6|7344.6|7348.1|7345.1|7349.6|7346.6|7345.6|7342.6|39
1640094600000|2021-12-21 13:50:00|7347.6|7344.6|7351.1|7348.1|7351.6|7348.6|7347.6|7344.6|4
1640094900000|2021-12-21 13:55:00|7350.6|7347.6|7351.6|7348.6|7353.1|7350.1|7349.6|7346.6|15
1640095200000|2021-12-21 14:00:00|7352.1|7349.1|7350.1|7347.1|7352.6|7349.6|7349.6|7346.6|22
1640095500000|2021-12-21 14:05:00|7350.6|7347.6|7350.1|7347.1|7350.6|7347.6|7348.6|7345.6|38
1640095800000|2021-12-21 14:10:00|7349.6|7346.6|7347.6|7344.6|7350.6|7347.6|7346.6|7343.6|17
1640096100000|2021-12-21 14:15:00|7347.1|7344.1|7348.1|7345.1|7348.6|7345.6|7346.6|7343.6|9
1640096400000|2021-12-21 14:20:00|7347.6|7344.6|7347.1|7344.1|7348.6|7345.6|7346.6|7343.6|8
1640096700000|2021-12-21 14:25:00|7347.6|7344.6|7345.6|7342.6|7347.6|7344.6|7345.6|7342.6|32
1640097000000|2021-12-21 14:30:00|7346.1|7343.1|7349.6|7346.6|7356.6|7353.6|7346.1|7343.1|224
1640097300000|2021-12-21 14:35:00|7350.1|7347.1|7356.6|7353.6|7359.6|7356.6|7349.6|7346.6|76
1640097600000|2021-12-21 14:40:00|7357.1|7354.1|7354.1|7351.1|7358.6|7355.6|7350.6|7347.6|160
1640097900000|2021-12-21 14:45:00|7354.6|7351.6|7347.1|7344.1|7354.6|7351.6|7347.1|7344.1|88
1640098200000|2021-12-21 14:50:00|7346.6|7343.6|7345.6|7342.6|7349.6|7346.6|7343.1|7340.1|59
1640098500000|2021-12-21 14:55:00|7346.1|7343.1|7343.6|7340.6|7346.6|7343.6|7342.1|7339.1|54
1640098800000|2021-12-21 15:00:00|7343.1|7340.1|7348.6|7345.6|7352.6|7349.6|7343.1|7340.1|88
1640099100000|2021-12-21 15:05:00|7348.1|7345.1|7350.1|7347.1|7353.1|7350.1|7347.6|7344.6|96
1640099400000|2021-12-21 15:10:00|7349.6|7346.6|7353.1|7350.1|7354.6|7351.6|7347.1|7344.1|80
1640099700000|2021-12-21 15:15:00|7353.6|7350.6|7356.6|7353.6|7358.6|7355.6|7352.6|7349.6|108
1640100000000|2021-12-21 15:20:00|7356.1|7353.1|7347.1|7344.1|7357.6|7354.6|7347.1|7344.1|85
1640100300000|2021-12-21 15:25:00|7347.6|7344.6|7342.6|7339.6|7347.6|7344.6|7340.1|7337.1|177
1640100600000|2021-12-21 15:30:00|7342.1|7339.1|7343.1|7340.1|7348.6|7345.6|7342.1|7339.1|191
1640100900000|2021-12-21 15:35:00|7343.6|7340.6|7344.6|7341.6|7347.6|7344.6|7340.1|7337.1|49
1640101200000|2021-12-21 15:40:00|7344.1|7341.1|7344.1|7341.1|7345.6|7342.6|7342.1|7339.1|67
1640101500000|2021-12-21 15:45:00|7343.6|7340.6|7344.6|7341.6|7347.6|7344.6|7339.6|7336.6|56
1640101800000|2021-12-21 15:50:00|7344.1|7341.1|7347.1|7344.1|7347.6|7344.6|7342.6|7339.6|54
1640102100000|2021-12-21 15:55:00|7346.6|7343.6|7349.6|7346.6|7352.1|7349.1|7346.6|7343.6|29
1640102400000|2021-12-21 16:00:00|7350.1|7347.1|7351.6|7348.6|7355.6|7352.6|7347.1|7344.1|83
1640102700000|2021-12-21 16:05:00|7352.1|7349.1|7359.6|7356.6|7361.6|7358.6|7352.1|7349.1|109
1640103000000|2021-12-21 16:10:00|7360.6|7357.6|7361.1|7358.1|7362.6|7359.6|7357.6|7354.6|76
1640103300000|2021-12-21 16:15:00|7360.6|7357.6|7357.6|7354.6|7361.6|7358.6|7354.6|7351.6|116
1640103600000|2021-12-21 16:20:00|7358.1|7355.1|7361.6|7358.6|7361.6|7358.6|7357.6|7354.6|65
1640103900000|2021-12-21 16:25:00|7361.1|7358.1|7359.1|7356.1|7363.6|7360.6|7358.6|7355.6|85
1640104200000|2021-12-21 16:30:00|7359.6|7356.6|7363.1|7360.1|7365.6|7362.6|7359.6|7356.6|52
1640104500000|2021-12-21 16:35:00|7362.6|7359.6|7370.6|7367.6|7370.6|7367.6|7362.6|7359.6|61
1640104800000|2021-12-21 16:40:00|7370.1|7367.1|7379.1|7376.1|7379.6|7376.6|7369.6|7366.6|125
1640105100000|2021-12-21 16:45:00|7379.6|7376.6|7374.1|7371.1|7379.6|7376.6|7373.6|7370.6|21
1640105400000|2021-12-21 16:50:00|7374.6|7371.6|7375.6|7372.6|7375.6|7372.6|7373.6|7370.6|17
1640105700000|2021-12-21 16:55:00|7375.1|7372.1|7373.6|7370.6|7376.6|7373.6|7370.6|7367.6|34
1640106000000|2021-12-21 17:00:00|7373.1|7370.1|7371.6|7368.6|7375.6|7372.6|7370.6|7367.6|35
1640106300000|2021-12-21 17:05:00|7371.1|7368.1|7374.1|7371.1|7374.6|7371.6|7370.6|7367.6|29
1640106600000|2021-12-21 17:10:00|7373.6|7370.6|7376.6|7373.6|7378.6|7375.6|7373.1|7370.1|43
1640106900000|2021-12-21 17:15:00|7377.1|7374.1|7376.6|7373.6|7378.6|7375.6|7375.6|7372.6|27
1640107200000|2021-12-21 17:20:00|7376.1|7373.1|7375.6|7372.6|7376.6|7373.6|7374.6|7371.6|20
1640107500000|2021-12-21 17:25:00|7376.1|7373.1|7377.6|7374.6|7377.6|7374.6|7373.6|7370.6|82
1640107800000|2021-12-21 17:30:00|7378.1|7375.1|7381.6|7378.6|7382.1|7379.1|7376.6|7373.6|63
1640108100000|2021-12-21 17:35:00|7381.1|7378.1|7381.6|7378.6|7384.6|7381.6|7380.6|7377.6|66
1640108400000|2021-12-21 17:40:00|7381.1|7378.1|7378.6|7375.6|7381.6|7378.6|7378.1|7375.1|24
1640108700000|2021-12-21 17:45:00|7379.1|7376.1|7379.6|7376.6|7380.6|7377.6|7378.6|7375.6|24
1640109000000|2021-12-21 17:50:00|7379.1|7376.1|7379.6|7376.6|7382.6|7379.6|7378.6|7375.6|64
1640109300000|2021-12-21 17:55:00|7380.1|7377.1|7383.1|7380.1|7384.1|7381.1|7379.6|7376.6|62
1640109600000|2021-12-21 18:00:00|7382.6|7379.6|7381.1|7378.1|7382.6|7379.6|7380.6|7377.6|39
1640109900000|2021-12-21 18:05:00|7381.6|7378.6|7378.6|7375.6|7381.6|7378.6|7377.6|7374.6|24
1640110200000|2021-12-21 18:10:00|7378.1|7375.1|7374.6|7371.6|7378.1|7375.1|7373.1|7370.1|72
1640110500000|2021-12-21 18:15:00|7374.1|7371.1|7374.6|7371.6|7376.1|7373.1|7373.1|7370.1|53
1640110800000|2021-12-21 18:20:00|7375.1|7372.1|7377.6|7374.6|7379.1|7376.1|7374.6|7371.6|32
1640111100000|2021-12-21 18:25:00|7378.1|7375.1|7376.1|7373.1|7378.1|7375.1|7375.1|7372.1|37
1640111400000|2021-12-21 18:30:00|7376.6|7373.6|7376.6|7373.6|7378.6|7375.6|7375.6|7372.6|49
1640111700000|2021-12-21 18:35:00|7376.1|7373.1|7376.6|7373.6|7379.6|7376.6|7376.1|7373.1|43
1640112000000|2021-12-21 18:40:00|7376.1|7373.1|7377.6|7374.6|7378.6|7375.6|7375.6|7372.6|34
1640112300000|2021-12-21 18:45:00|7377.1|7374.1|7378.6|7375.6|7379.1|7376.1|7376.6|7373.6|17
1640112600000|2021-12-21 18:50:00|7379.1|7376.1|7375.6|7372.6|7379.1|7376.1|7375.6|7372.6|13
1640112900000|2021-12-21 18:55:00|7376.6|7373.6|7375.6|7372.6|7377.1|7374.1|7375.6|7372.6|29
1640113200000|2021-12-21 19:00:00|7376.1|7373.1|7377.6|7374.6|7378.6|7375.6|7375.6|7372.6|37
1640113500000|2021-12-21 19:05:00|7378.1|7375.1|7377.6|7374.6|7378.6|7375.6|7376.6|7373.6|35
1640113800000|2021-12-21 19:10:00|7378.1|7375.1|7378.1|7375.1|7379.6|7376.6|7377.6|7374.6|45
1640114100000|2021-12-21 19:15:00|7378.6|7375.6|7377.6|7374.6|7378.6|7375.6|7376.6|7373.6|30
1640114400000|2021-12-21 19:20:00|7376.6|7373.6|7373.1|7370.1|7376.6|7373.6|7372.6|7369.6|32
1640114700000|2021-12-21 19:25:00|7373.6|7370.6|7375.6|7372.6|7376.1|7373.1|7372.6|7369.6|15
1640115000000|2021-12-21 19:30:00|7376.1|7373.1|7375.1|7372.1|7377.1|7374.1|7373.6|7370.6|37
1640115300000|2021-12-21 19:35:00|7375.6|7372.6|7369.6|7366.6|7376.6|7373.6|7369.6|7366.6|32
1640115600000|2021-12-21 19:40:00|7370.1|7367.1|7369.1|7366.1|7373.6|7370.6|7368.6|7365.6|62
1640115900000|2021-12-21 19:45:00|7369.6|7366.6|7373.6|7370.6|7374.6|7371.6|7369.1|7366.1|37
1640116200000|2021-12-21 19:50:00|7374.1|7371.1|7373.6|7370.6|7376.1|7373.1|7372.1|7369.1|55
1640116500000|2021-12-21 19:55:00|7373.1|7370.1|7375.1|7372.1|7375.6|7372.6|7372.6|7369.6|51
1640116800000|2021-12-21 20:00:00|7374.6|7371.6|7374.6|7371.6|7375.6|7372.6|7373.6|7370.6|28
1640117100000|2021-12-21 20:05:00|7374.1|7371.1|7372.6|7369.6|7374.1|7371.1|7371.6|7368.6|34
1640117400000|2021-12-21 20:10:00|7373.1|7370.1|7375.6|7372.6|7376.6|7373.6|7373.1|7370.1|42
1640117700000|2021-12-21 20:15:00|7374.6|7371.6|7374.6|7371.6|7374.6|7371.6|7372.6|7369.6|49
1640118000000|2021-12-21 20:20:00|7374.1|7371.1|7372.6|7369.6|7375.6|7372.6|7371.6|7368.6|67
1640118300000|2021-12-21 20:25:00|7373.1|7370.1|7374.6|7371.6|7376.6|7373.6|7372.6|7369.6|50
1640118600000|2021-12-21 20:30:00|7373.6|7370.6|7370.6|7367.6|7375.6|7372.6|7370.6|7367.6|61
1640118900000|2021-12-21 20:35:00|7371.1|7368.1|7370.6|7367.6|7371.6|7368.6|7367.6|7364.6|63
1640119200000|2021-12-21 20:40:00|7370.1|7367.1|7365.6|7362.6|7370.1|7367.1|7364.6|7361.6|110
1640119500000|2021-12-21 20:45:00|7364.6|7361.6|7363.6|7360.6|7365.6|7362.6|7361.6|7358.6|48
1640119800000|2021-12-21 20:50:00|7364.6|7361.6|7376.6|7373.6|7377.6|7374.6|7364.6|7361.6|165
1640120100000|2021-12-21 20:55:00|7376.1|7373.1|7375.6|7372.6|7378.6|7375.6|7371.6|7368.6|134
1640120400000|2021-12-21 21:00:00|7372.5|7368.5|7368|7364|7372.9|7368.9|7365.9|7361.9|0
1640120700000|2021-12-21 21:05:00|7368.4|7364.4|7370.8|7366.8|7371.6|7367.6|7368.4|7364.4|0
1640121000000|2021-12-21 21:10:00|7370.4|7366.4|7369.6|7365.6|7370.8|7366.8|7369.2|7365.2|0
1640121300000|2021-12-21 21:15:00|7369.2|7365.2|7372|7368|7372.4|7368.4|7369.2|7365.2|0
1640121600000|2021-12-21 21:20:00|7372.4|7368.4|7376|7372|7376|7372|7371.2|7367.2|0
1640121900000|2021-12-21 21:25:00|7375.5|7371.5|7374.4|7370.4|7375.5|7371.5|7374.3|7370.3|0
1640122200000|2021-12-21 21:30:00|7374.8|7370.8|7374.7|7370.7|7375.2|7371.2|7373.9|7369.9|0
1640122500000|2021-12-21 21:35:00|7374.9|7370.9|7375.3|7371.3|7375.3|7371.3|7374.5|7370.5|0
1640122800000|2021-12-21 21:40:00|7375.7|7371.7|7375.8|7371.8|7376|7372|7375.3|7371.3|0
1640123100000|2021-12-21 21:45:00|7375.4|7371.4|7375.7|7371.7|7376.1|7372.1|7375.3|7371.3|0
1640123400000|2021-12-21 21:50:00|7375.3|7371.3|7376.5|7372.5|7376.9|7372.9|7375.3|7371.3|0
1640123700000|2021-12-21 21:55:00|7376.1|7372.1|7375.9|7371.9|7376.9|7372.9|7375.3|7371.3|0
1640124000000|2021-12-21 22:00:00|7376.2|7372.2|7376.8|7372.8|7376.9|7372.9|7376|7372|0
1640124300000|2021-12-21 22:05:00|7376.9|7372.9|7376.7|7372.7|7377|7373|7376.2|7372.2|0
1640124600000|2021-12-21 22:10:00|7376.4|7372.4|7376.4|7372.4|7376.4|7372.4|7375.9|7371.9|0
1640124900000|2021-12-21 22:15:00|7376.5|7372.5|7376.2|7372.2|7376.5|7372.5|7376.1|7372.1|0
1640125200000|2021-12-21 22:20:00|7376.1|7372.1|7375.8|7371.8|7376.2|7372.2|7375.4|7371.4|0
1640125500000|2021-12-21 22:25:00|7375.7|7371.7|7376.5|7372.5|7376.7|7372.7|7375.7|7371.7|0
1640125800000|2021-12-21 22:30:00|7376.6|7372.6|7376.8|7372.8|7377|7373|7376.5|7372.5|0
1640126100000|2021-12-21 22:35:00|7377|7373|7376.3|7372.3|7377|7373|7376.3|7372.3|0
1640126400000|2021-12-21 22:40:00|7376.4|7372.4|7372.3|7368.3|7376.8|7372.8|7372.3|7368.3|0
1640126700000|2021-12-21 22:45:00|7369.3|7365.3|7372.6|7368.6|7372.7|7368.7|7369.3|7365.3|0
1640127000000|2021-12-21 22:50:00|7372.1|7370.1|7376.1|7374.1|7376.1|7374.1|7370.6|7368.6|316
1640127300000|2021-12-21 22:55:00|7375.6|7373.6|7375.1|7373.1|7376.1|7374.1|7371.1|7369.1|153
1640127600000|2021-12-21 23:00:00|7374.1|7372.1|7369.6|7368.6|7377.6|7376.6|7366.6|7365.6|338
1640127900000|2021-12-21 23:05:00|7370.1|7369.1|7375.1|7374.1|7376.1|7375.1|7369.1|7368.1|212
1640128200000|2021-12-21 23:10:00|7375.6|7374.6|7372.1|7371.1|7380.6|7379.6|7369.6|7368.6|350
1640128500000|2021-12-21 23:15:00|7371.6|7370.6|7361.6|7360.6|7373.1|7372.1|7358.6|7357.6|347
1640128800000|2021-12-21 23:20:00|7362.1|7361.1|7362.1|7361.1|7366.1|7365.1|7359.6|7358.6|187
1640129100000|2021-12-21 23:25:00|7361.6|7360.6|7365.1|7364.1|7365.1|7364.1|7358.6|7357.6|222
1640129400000|2021-12-21 23:30:00|7365.6|7364.6|7370.1|7369.1|7370.6|7369.6|7365.1|7364.1|201
1640129700000|2021-12-21 23:35:00|7369.6|7368.6|7369.6|7368.6|7370.1|7369.1|7365.6|7364.6|118
1640130000000|2021-12-21 23:40:00|7370.1|7369.1|7363.6|7362.6|7370.1|7369.1|7363.1|7362.1|66
1640130300000|2021-12-21 23:45:00|7363.1|7362.1|7355.4|7354.4|7365.6|7364.6|7355.4|7354.4|107
1640130600000|2021-12-21 23:50:00|7354.9|7353.9|7354.9|7353.9|7356.4|7355.4|7352.4|7351.4|167
1640130900000|2021-12-21 23:55:00|7354.4|7353.4|7358.4|7357.4|7360.4|7359.4|7353.4|7352.4|108
1640131200000|2021-12-22 00:00:00|7357.9|7356.9|7364.4|7363.4|7366.4|7365.4|7357.4|7356.4|279
1640131500000|2021-12-22 00:05:00|7363.9|7362.9|7359.4|7358.4|7365.4|7364.4|7358.4|7357.4|189
1640131800000|2021-12-22 00:10:00|7359.9|7358.9|7357.4|7356.4|7360.9|7359.9|7357.4|7356.4|173
1640132100000|2021-12-22 00:15:00|7356.9|7355.9|7352.4|7351.4|7357.4|7356.4|7350.9|7349.9|265
1640132400000|2021-12-22 00:20:00|7351.4|7350.4|7351.9|7350.9|7353.4|7352.4|7345.4|7344.4|313
1640132700000|2021-12-22 00:25:00|7352.4|7351.4|7357.4|7356.4|7358.4|7357.4|7350.4|7349.4|168
1640133000000|2021-12-22 00:30:00|7357.9|7356.9|7357.4|7356.4|7362.4|7361.4|7354.9|7353.9|190
1640133300000|2021-12-22 00:35:00|7357.9|7356.9|7357.4|7356.4|7361.9|7360.9|7356.9|7355.9|182
1640133600000|2021-12-22 00:40:00|7356.9|7355.9|7351.4|7350.4|7358.4|7357.4|7350.4|7349.4|182
1640133900000|2021-12-22 00:45:00|7351.9|7350.9|7343.4|7342.4|7352.4|7351.4|7342.4|7341.4|392
1640134200000|2021-12-22 00:50:00|7343.9|7342.9|7340.4|7339.4|7345.4|7344.4|7338.4|7337.4|441
1640134500000|2021-12-22 00:55:00|7340.9|7339.9|7339.4|7338.4|7343.4|7342.4|7339.4|7338.4|221
1640134800000|2021-12-22 01:00:00|7338.4|7337.4|7342.4|7341.4|7344.4|7343.4|7335.4|7334.4|449
1640135100000|2021-12-22 01:05:00|7341.4|7340.4|7343.4|7342.4|7345.4|7344.4|7341.4|7340.4|284
1640135400000|2021-12-22 01:10:00|7343.9|7342.9|7346.4|7345.4|7349.4|7348.4|7343.4|7342.4|224
1640135700000|2021-12-22 01:15:00|7345.9|7344.9|7345.4|7344.4|7346.4|7345.4|7343.4|7342.4|129
1640136000000|2021-12-22 01:20:00|7346.4|7345.4|7347.4|7346.4|7350.4|7349.4|7345.9|7344.9|134
1640136300000|2021-12-22 01:25:00|7346.9|7345.9|7352.4|7351.4|7352.4|7351.4|7346.4|7345.4|149
1640136600000|2021-12-22 01:30:00|7350.4|7349.4|7347.4|7346.4|7352.4|7351.4|7346.4|7345.4|203
1640136900000|2021-12-22 01:35:00|7347.9|7346.9|7352.4|7351.4|7352.4|7351.4|7346.4|7345.4|118
1640137200000|2021-12-22 01:40:00|7352.9|7351.9|7351.4|7350.4|7354.4|7353.4|7350.4|7349.4|199
1640137500000|2021-12-22 01:45:00|7350.4|7349.4|7343.4|7342.4|7350.4|7349.4|7342.9|7341.9|184
1640137800000|2021-12-22 01:50:00|7342.9|7341.9|7340.4|7339.4|7343.4|7342.4|7337.9|7336.9|216
1640138100000|2021-12-22 01:55:00|7340.9|7339.9|7339.4|7338.4|7343.4|7342.4|7338.9|7337.9|153
1640138400000|2021-12-22 02:00:00|7338.9|7337.9|7338.4|7337.4|7341.4|7340.4|7335.9|7334.9|233
1640138700000|2021-12-22 02:05:00|7338.9|7337.9|7345.4|7344.4|7346.4|7345.4|7338.9|7337.9|120
1640139000000|2021-12-22 02:10:00|7344.4|7343.4|7348.4|7347.4|7349.4|7348.4|7344.4|7343.4|116
1640139300000|2021-12-22 02:15:00|7347.4|7346.4|7343.4|7342.4|7349.9|7348.9|7343.4|7342.4|156
1640139600000|2021-12-22 02:20:00|7343.9|7342.9|7343.4|7342.4|7344.4|7343.4|7340.4|7339.4|156
1640139900000|2021-12-22 02:25:00|7343.9|7342.9|7353.3|7352.3|7353.8|7352.8|7343.9|7342.9|93
1640140200000|2021-12-22 02:30:00|7352.3|7351.3|7349.3|7348.3|7354.3|7353.3|7349.3|7348.3|173
1640140500000|2021-12-22 02:35:00|7349.8|7348.8|7348.3|7347.3|7351.3|7350.3|7347.3|7346.3|128
1640140800000|2021-12-22 02:40:00|7347.3|7346.3|7345.3|7344.3|7348.3|7347.3|7344.8|7343.8|151
1640141100000|2021-12-22 02:45:00|7344.3|7343.3|7341.3|7340.3|7344.3|7343.3|7341.3|7340.3|226
1640141400000|2021-12-22 02:50:00|7340.8|7339.8|7345.8|7344.8|7346.3|7345.3|7340.3|7339.3|179
1640141700000|2021-12-22 02:55:00|7345.3|7344.3|7347.3|7346.3|7348.3|7347.3|7343.3|7342.3|117
1640142000000|2021-12-22 03:00:00|7346.3|7345.3|7346.3|7345.3|7348.3|7347.3|7345.3|7344.3|180
1640142300000|2021-12-22 03:05:00|7345.8|7344.8|7353.3|7352.3|7353.3|7352.3|7345.3|7344.3|198
1640142600000|2021-12-22 03:10:00|7353.8|7352.8|7352.3|7351.3|7354.8|7353.8|7350.3|7349.3|155
1640142900000|2021-12-22 03:15:00|7352.8|7351.8|7357.3|7356.3|7358.3|7357.3|7352.8|7351.8|109
1640143200000|2021-12-22 03:20:00|7356.8|7355.8|7360.3|7359.3|7361.3|7360.3|7356.8|7355.8|120
1640143500000|2021-12-22 03:25:00|7360.8|7359.8|7364.3|7363.3|7364.3|7363.3|7360.3|7359.3|148
1640143800000|2021-12-22 03:30:00|7364.8|7363.8|7373.3|7372.3|7373.3|7372.3|7364.3|7363.3|303
1640144100000|2021-12-22 03:35:00|7372.3|7371.3|7369.3|7368.3|7373.3|7372.3|7366.3|7365.3|246
1640144400000|2021-12-22 03:40:00|7368.8|7367.8|7366.3|7365.3|7368.8|7367.8|7366.3|7365.3|132
1640144700000|2021-12-22 03:45:00|7365.3|7364.3|7374.3|7373.3|7374.3|7373.3|7365.3|7364.3|173
1640145000000|2021-12-22 03:50:00|7375.3|7374.3|7370.3|7369.3|7378.3|7377.3|7370.3|7369.3|342
1640145300000|2021-12-22 03:55:00|7370.8|7369.8|7368.3|7367.3|7371.3|7370.3|7367.8|7366.8|218
1640145600000|2021-12-22 04:00:00|7367.8|7366.8|7367.3|7366.3|7368.3|7367.3|7363.3|7362.3|262
1640145900000|2021-12-22 04:05:00|7368.3|7367.3|7372.3|7371.3|7374.3|7373.3|7368.3|7367.3|309
1640146200000|2021-12-22 04:10:00|7372.8|7371.8|7365.3|7364.3|7374.3|7373.3|7365.3|7364.3|320
1640146500000|2021-12-22 04:15:00|7364.3|7363.3|7363.8|7362.8|7365.3|7364.3|7361.3|7360.3|248
1640146800000|2021-12-22 04:20:00|7363.3|7362.3|7362.3|7361.3|7363.3|7362.3|7359.3|7358.3|262
1640147100000|2021-12-22 04:25:00|7361.8|7360.8|7361.3|7360.3|7363.3|7362.3|7360.8|7359.8|171
1640147400000|2021-12-22 04:30:00|7361.8|7360.8|7360.3|7359.3|7364.3|7363.3|7358.8|7357.8|309
1640147700000|2021-12-22 04:35:00|7359.8|7358.8|7363.3|7362.3|7364.3|7363.3|7359.8|7358.8|206
1640148000000|2021-12-22 04:40:00|7362.8|7361.8|7361.3|7360.3|7365.3|7364.3|7359.8|7358.8|215
1640148300000|2021-12-22 04:45:00|7361.8|7360.8|7367.3|7366.3|7367.3|7366.3|7361.8|7360.8|215
1640148600000|2021-12-22 04:50:00|7368.3|7367.3|7366.3|7365.3|7369.3|7368.3|7363.3|7362.3|481
1640148900000|2021-12-22 04:55:00|7366.8|7365.8|7368.3|7367.3|7370.3|7369.3|7366.3|7365.3|626
1640149200000|2021-12-22 05:00:00|7368.8|7366.8|7384.8|7382.8|7385.8|7383.8|7368.8|7366.8|1791
1640149500000|2021-12-22 05:05:00|7383.8|7381.8|7368.8|7366.8|7384.8|7382.8|7367.3|7365.3|3173
1640149800000|2021-12-22 05:10:00|7369.3|7367.3|7374.8|7372.8|7377.8|7375.8|7368.8|7366.8|1292
1640150100000|2021-12-22 05:15:00|7374.3|7372.3|7374.8|7372.8|7378.8|7376.8|7373.8|7371.8|310
1640150400000|2021-12-22 05:20:00|7374.3|7372.3|7376.3|7374.3|7376.3|7374.3|7373.3|7371.3|290
1640150700000|2021-12-22 05:25:00|7375.8|7373.8|7376.3|7374.3|7377.8|7375.8|7372.8|7370.8|346
1640151000000|2021-12-22 05:30:00|7377.2|7373.2|7378.4|7374.4|7379.8|7375.8|7377.2|7373.2|0
1640151300000|2021-12-22 05:35:00|7378.2|7374.2|7377.6|7373.6|7378.8|7374.8|7377.4|7373.4|0
1640151600000|2021-12-22 05:40:00|7377.7|7373.7|7374.4|7370.4|7378|7374|7374.4|7370.4|0
1640151900000|2021-12-22 05:45:00|7374.6|7370.6|7376.6|7372.6|7376.6|7372.6|7374.4|7370.4|0
1640152200000|2021-12-22 05:50:00|7376.4|7372.4|7377|7373|7378.1|7374.1|7376|7372|0
1640152500000|2021-12-22 05:55:00|7377.3|7373.3|7379.3|7375.3|7379.6|7375.6|7376.6|7372.6|0
1640152800000|2021-12-22 06:00:00|7379.4|7375.4|7377.7|7373.7|7380.6|7376.6|7376.9|7372.9|0
1640153100000|2021-12-22 06:05:00|7378.1|7374.1|7381.5|7377.5|7382.5|7378.5|7377.7|7373.7|0
1640153400000|2021-12-22 06:10:00|7381.3|7377.3|7378.3|7375.3|7382.1|7378.1|7375.3|7372.3|145
1640153700000|2021-12-22 06:15:00|7378.8|7375.8|7383.3|7380.3|7383.3|7380.3|7378.8|7375.8|100
1640154000000|2021-12-22 06:20:00|7382.8|7379.8|7383.3|7380.3|7385.3|7382.3|7382.8|7379.8|46
1640154300000|2021-12-22 06:25:00|7382.8|7379.8|7382.3|7379.3|7384.3|7381.3|7382.3|7379.3|28
1640154600000|2021-12-22 06:30:00|7382.8|7379.8|7381.3|7378.3|7383.3|7380.3|7381.3|7378.3|87
1640154900000|2021-12-22 06:35:00|7379.3|7376.3|7375.3|7372.3|7379.8|7376.8|7375.3|7372.3|93
1640155200000|2021-12-22 06:40:00|7374.8|7371.8|7377.3|7374.3|7377.3|7374.3|7374.3|7371.3|98
1640155500000|2021-12-22 06:45:00|7375.3|7372.3|7375.8|7372.8|7376.3|7373.3|7374.3|7371.3|136
1640155800000|2021-12-22 06:50:00|7375.3|7372.3|7374.3|7371.3|7376.3|7373.3|7372.3|7369.3|116
1640156100000|2021-12-22 06:55:00|7374.8|7371.8|7373.3|7370.3|7375.3|7372.3|7371.3|7368.3|74
1640156400000|2021-12-22 07:00:00|7372.3|7369.3|7372.3|7369.3|7373.3|7370.3|7370.3|7367.3|135
1640156700000|2021-12-22 07:05:00|7371.8|7368.8|7369.3|7366.3|7372.3|7369.3|7368.3|7365.3|102
1640157000000|2021-12-22 07:10:00|7370.3|7367.3|7370.3|7367.3|7372.3|7369.3|7369.3|7366.3|65
1640157300000|2021-12-22 07:15:00|7369.3|7366.3|7369.3|7366.3|7370.3|7367.3|7369.3|7366.3|32
1640157600000|2021-12-22 07:20:00|7369.8|7366.8|7369.3|7366.3|7370.3|7367.3|7369.3|7366.3|39
1640157900000|2021-12-22 07:25:00|7369.8|7366.8|7365.3|7362.3|7369.8|7366.8|7365.3|7362.3|76
1640158200000|2021-12-22 07:30:00|7364.8|7361.8|7366.3|7363.3|7367.3|7364.3|7364.3|7361.3|104
1640158500000|2021-12-22 07:35:00|7366.8|7363.8|7366.3|7363.3|7368.3|7365.3|7365.3|7362.3|63
1640158800000|2021-12-22 07:40:00|7367.3|7364.3|7366.3|7363.3|7369.3|7366.3|7365.3|7362.3|37
1640159100000|2021-12-22 07:45:00|7365.8|7362.8|7362.8|7359.8|7365.8|7362.8|7361.3|7358.3|109
1640159400000|2021-12-22 07:50:00|7363.3|7360.3|7362.3|7359.3|7363.8|7360.8|7361.3|7358.3|80
1640159700000|2021-12-22 07:55:00|7361.8|7358.8|7362.8|7359.8|7365.3|7362.3|7361.3|7358.3|32
1640160000000|2021-12-22 08:00:00|7363.3|7360.3|7359.3|7356.3|7363.3|7360.3|7357.3|7354.3|143
1640160300000|2021-12-22 08:05:00|7358.8|7355.8|7356.3|7353.3|7359.3|7356.3|7354.8|7351.8|192
1640160600000|2021-12-22 08:10:00|7355.8|7352.8|7356.3|7353.3|7356.8|7353.8|7355.3|7352.3|150
1640160900000|2021-12-22 08:15:00|7355.8|7352.8|7350.3|7347.3|7355.8|7352.8|7350.3|7347.3|230
1640161200000|2021-12-22 08:20:00|7350.8|7347.8|7350.3|7347.3|7352.3|7349.3|7348.3|7345.3|108
1640161500000|2021-12-22 08:25:00|7349.8|7346.8|7347.3|7344.3|7349.8|7346.8|7347.3|7344.3|90
1640161800000|2021-12-22 08:30:00|7346.8|7343.8|7347.8|7344.8|7349.8|7346.8|7345.3|7342.3|101
1640162100000|2021-12-22 08:35:00|7347.3|7344.3|7345.3|7342.3|7347.3|7344.3|7344.3|7341.3|78
1640162400000|2021-12-22 08:40:00|7344.3|7341.3|7347.3|7344.3|7349.3|7346.3|7344.3|7341.3|84
1640162700000|2021-12-22 08:45:00|7347.8|7344.8|7353.8|7350.8|7354.3|7351.3|7347.3|7344.3|70
1640163000000|2021-12-22 08:50:00|7354.3|7351.3|7353.3|7350.3|7354.3|7351.3|7351.3|7348.3|56
1640163300000|2021-12-22 08:55:00|7353.8|7350.8|7353.3|7350.3|7355.3|7352.3|7352.3|7349.3|66
1640163600000|2021-12-22 09:00:00|7352.8|7349.8|7350.3|7347.3|7352.8|7349.8|7346.3|7343.3|116
1640163900000|2021-12-22 09:05:00|7349.3|7346.3|7348.3|7345.3|7350.3|7347.3|7346.3|7343.3|114
1640164200000|2021-12-22 09:10:00|7347.8|7344.8|7350.8|7347.8|7351.3|7348.3|7345.3|7342.3|82
1640164500000|2021-12-22 09:15:00|7350.3|7347.3|7355.8|7352.8|7356.3|7353.3|7350.3|7347.3|56
1640164800000|2021-12-22 09:20:00|7356.3|7353.3|7355.3|7352.3|7356.3|7353.3|7353.3|7350.3|43
1640165100000|2021-12-22 09:25:00|7354.8|7351.8|7354.3|7351.3|7355.3|7352.3|7353.3|7350.3|46
1640165400000|2021-12-22 09:30:00|7353.8|7350.8|7354.3|7351.3|7355.3|7352.3|7352.3|7349.3|50
1640165700000|2021-12-22 09:35:00|7354.8|7351.8|7351.8|7348.8|7355.3|7352.3|7351.3|7348.3|60
1640166000000|2021-12-22 09:40:00|7352.3|7349.3|7348.3|7345.3|7352.3|7349.3|7347.3|7344.3|44
1640166300000|2021-12-22 09:45:00|7348.8|7345.8|7351.3|7348.3|7351.3|7348.3|7347.3|7344.3|40
1640166600000|2021-12-22 09:50:00|7351.8|7348.8|7352.3|7349.3|7353.3|7350.3|7350.3|7347.3|42
1640166900000|2021-12-22 09:55:00|7352.8|7349.8|7351.3|7348.3|7353.3|7350.3|7350.3|7347.3|51
1640167200000|2021-12-22 10:00:00|7351.8|7348.8|7351.8|7348.8|7353.3|7350.3|7349.3|7346.3|49
1640167500000|2021-12-22 10:05:00|7351.3|7348.3|7350.3|7347.3|7352.3|7349.3|7349.3|7346.3|50
1640167800000|2021-12-22 10:10:00|7349.3|7346.3|7350.8|7347.8|7351.3|7348.3|7349.3|7346.3|53
1640168100000|2021-12-22 10:15:00|7350.3|7347.3|7351.8|7348.8|7352.3|7349.3|7350.3|7347.3|45
1640168400000|2021-12-22 10:20:00|7352.3|7349.3|7350.8|7347.8|7352.3|7349.3|7350.3|7347.3|51
1640168700000|2021-12-22 10:25:00|7351.3|7348.3|7353.3|7350.3|7354.3|7351.3|7351.3|7348.3|29
1640169000000|2021-12-22 10:30:00|7353.8|7350.8|7353.3|7350.3|7355.8|7352.8|7353.3|7350.3|71
1640169300000|2021-12-22 10:35:00|7352.8|7349.8|7355.3|7352.3|7355.3|7352.3|7352.8|7349.8|34
1640169600000|2021-12-22 10:40:00|7355.8|7352.8|7357.3|7354.3|7358.3|7355.3|7355.8|7352.8|79
1640169900000|2021-12-22 10:45:00|7357.8|7354.8|7360.3|7357.3|7360.3|7357.3|7357.3|7354.3|26
1640170200000|2021-12-22 10:50:00|7360.8|7357.8|7360.3|7357.3|7361.8|7358.8|7360.3|7357.3|59
1640170500000|2021-12-22 10:55:00|7360.8|7357.8|7362.3|7359.3|7363.3|7360.3|7360.3|7357.3|27
1640170800000|2021-12-22 11:00:00|7361.3|7358.3|7362.3|7359.3|7362.3|7359.3|7359.3|7356.3|40
1640171100000|2021-12-22 11:05:00|7361.3|7358.3|7361.8|7358.8|7362.3|7359.3|7359.3|7356.3|64
1640171400000|2021-12-22 11:10:00|7362.3|7359.3|7361.3|7358.3|7364.3|7361.3|7360.3|7357.3|54
1640171700000|2021-12-22 11:15:00|7361.8|7358.8|7360.8|7357.8|7363.3|7360.3|7360.3|7357.3|42
1640172000000|2021-12-22 11:20:00|7361.3|7358.3|7362.8|7359.8|7362.8|7359.8|7360.3|7357.3|13
1640172300000|2021-12-22 11:25:00|7363.3|7360.3|7362.3|7359.3|7363.8|7360.8|7362.3|7359.3|28
1640172600000|2021-12-22 11:30:00|7361.8|7358.8|7362.3|7359.3|7362.8|7359.8|7361.3|7358.3|25
1640172900000|2021-12-22 11:35:00|7361.8|7358.8|7362.3|7359.3|7363.3|7360.3|7360.3|7357.3|31
1640173200000|2021-12-22 11:40:00|7362.8|7359.8|7363.3|7360.3|7364.3|7361.3|7362.3|7359.3|21
1640173500000|2021-12-22 11:45:00|7363.8|7360.8|7366.3|7363.3|7366.3|7363.3|7363.8|7360.8|27
1640173800000|2021-12-22 11:50:00|7365.8|7362.8|7365.3|7362.3|7365.8|7362.8|7365.3|7362.3|11
1640174100000|2021-12-22 11:55:00|7365.8|7362.8|7369.3|7366.3|7369.3|7366.3|7365.8|7362.8|42
1640174400000|2021-12-22 12:00:00|7368.8|7365.8|7366.3|7363.3|7369.3|7366.3|7365.3|7362.3|47
1640174700000|2021-12-22 12:05:00|7365.8|7362.8|7366.3|7363.3|7367.3|7364.3|7365.3|7362.3|23
1640175000000|2021-12-22 12:10:00|7365.3|7362.3|7366.3|7363.3|7366.3|7363.3|7364.3|7361.3|43
1640175300000|2021-12-22 12:15:00|7365.8|7362.8|7365.3|7362.3|7366.3|7363.3|7364.3|7361.3|50
1640175600000|2021-12-22 12:20:00|7364.8|7361.8|7362.3|7359.3|7364.8|7361.8|7362.3|7359.3|16
1640175900000|2021-12-22 12:25:00|7363.3|7360.3|7363.3|7360.3|7364.3|7361.3|7362.3|7359.3|29
1640176200000|2021-12-22 12:30:00|7363.8|7360.8|7366.3|7363.3|7366.8|7363.8|7363.8|7360.8|41
1640176500000|2021-12-22 12:35:00|7365.3|7362.3|7364.3|7361.3|7365.8|7362.8|7364.3|7361.3|27
1640176800000|2021-12-22 12:40:00|7364.8|7361.8|7365.3|7362.3|7365.3|7362.3|7363.3|7360.3|27
1640177100000|2021-12-22 12:45:00|7364.8|7361.8|7365.3|7362.3|7365.8|7362.8|7364.3|7361.3|34
1640177400000|2021-12-22 12:50:00|7364.8|7361.8|7364.3|7361.3|7365.3|7362.3|7363.8|7360.8|38
1640177700000|2021-12-22 12:55:00|7365.3|7362.3|7364.3|7361.3|7365.3|7362.3|7363.8|7360.8|46
1640178000000|2021-12-22 13:00:00|7365.3|7362.3|7364.3|7361.3|7365.3|7362.3|7363.8|7360.8|89
1640178300000|2021-12-22 13:05:00|7363.8|7360.8|7362.3|7359.3|7363.8|7360.8|7362.3|7359.3|36
1640178600000|2021-12-22 13:10:00|7362.8|7359.8|7360.3|7357.3|7363.3|7360.3|7359.8|7356.8|27
1640178900000|2021-12-22 13:15:00|7359.3|7356.3|7361.3|7358.3|7363.3|7360.3|7359.3|7356.3|31
1640179200000|2021-12-22 13:20:00|7361.8|7358.8|7357.3|7354.3|7361.8|7358.8|7357.3|7354.3|10
1640179500000|2021-12-22 13:25:00|7356.8|7353.8|7356.8|7353.8|7357.3|7354.3|7354.3|7351.3|27
1640179800000|2021-12-22 13:30:00|7357.3|7354.3|7359.8|7356.8|7360.8|7357.8|7356.8|7353.8|46
1640180100000|2021-12-22 13:35:00|7359.3|7356.3|7353.3|7350.3|7360.8|7357.8|7352.3|7349.3|34
1640180400000|2021-12-22 13:40:00|7353.8|7350.8|7350.3|7347.3|7356.3|7353.3|7350.3|7347.3|53
1640180700000|2021-12-22 13:45:00|7350.8|7347.8|7354.3|7351.3|7354.8|7351.8|7350.8|7347.8|47
1640181000000|2021-12-22 13:50:00|7354.8|7351.8|7354.3|7351.3|7357.3|7354.3|7354.3|7351.3|37
1640181300000|2021-12-22 13:55:00|7354.8|7351.8|7353.3|7350.3|7356.3|7353.3|7353.3|7350.3|92
1640181600000|2021-12-22 14:00:00|7354.3|7351.3|7353.3|7350.3|7354.3|7351.3|7351.8|7348.8|49
1640181900000|2021-12-22 14:05:00|7353.8|7350.8|7359.3|7356.3|7359.3|7356.3|7353.8|7350.8|51
1640182200000|2021-12-22 14:10:00|7359.8|7356.8|7359.3|7356.3|7361.8|7358.8|7355.3|7352.3|102
1640182500000|2021-12-22 14:15:00|7359.8|7356.8|7358.3|7355.3|7359.8|7356.8|7357.3|7354.3|34
1640182800000|2021-12-22 14:20:00|7357.8|7354.8|7357.8|7354.8|7358.8|7355.8|7357.3|7354.3|17
1640183100000|2021-12-22 14:25:00|7358.3|7355.3|7360.3|7357.3|7360.8|7357.8|7357.3|7354.3|33
1640183400000|2021-12-22 14:30:00|7359.3|7356.3|7362.3|7359.3|7365.8|7362.8|7358.8|7355.8|133
1640183700000|2021-12-22 14:35:00|7362.8|7359.8|7365.3|7362.3|7367.3|7364.3|7361.3|7358.3|161
1640184000000|2021-12-22 14:40:00|7364.8|7361.8|7368.3|7365.3|7368.3|7365.3|7359.3|7356.3|128
1640184300000|2021-12-22 14:45:00|7368.8|7365.8|7356.3|7353.3|7368.8|7365.8|7355.3|7352.3|209
1640184600000|2021-12-22 14:50:00|7355.8|7352.8|7360.3|7357.3|7360.8|7357.8|7352.3|7349.3|41
1640184900000|2021-12-22 14:55:00|7360.8|7357.8|7360.8|7357.8|7363.3|7360.3|7358.3|7355.3|33
1640185200000|2021-12-22 15:00:00|7361.3|7358.3|7361.3|7358.3|7365.8|7362.8|7359.8|7356.8|54
1640185500000|2021-12-22 15:05:00|7360.8|7357.8|7363.3|7360.3|7364.3|7361.3|7357.8|7354.8|115
1640185800000|2021-12-22 15:10:00|7363.8|7360.8|7369.3|7366.3|7370.8|7367.8|7363.3|7360.3|86
1640186100000|2021-12-22 15:15:00|7369.8|7366.8|7372.3|7369.3|7374.8|7371.8|7367.3|7364.3|99
1640186400000|2021-12-22 15:20:00|7371.8|7368.8|7371.3|7368.3|7372.8|7369.8|7368.8|7365.8|24
1640186700000|2021-12-22 15:25:00|7370.8|7367.8|7365.3|7362.3|7373.3|7370.3|7365.3|7362.3|85
1640187000000|2021-12-22 15:30:00|7365.8|7362.8|7371.3|7368.3|7372.3|7369.3|7365.3|7362.3|46
1640187300000|2021-12-22 15:35:00|7371.8|7368.8|7376.8|7373.8|7378.3|7375.3|7369.3|7366.3|106
1640187600000|2021-12-22 15:40:00|7377.3|7374.3|7374.3|7371.3|7378.3|7375.3|7372.8|7369.8|38
1640187900000|2021-12-22 15:45:00|7375.3|7372.3|7377.3|7374.3|7377.3|7374.3|7374.3|7371.3|52
1640188200000|2021-12-22 15:50:00|7377.8|7374.8|7382.8|7379.8|7382.8|7379.8|7377.3|7374.3|100
1640188500000|2021-12-22 15:55:00|7382.3|7379.3|7383.3|7380.3|7384.3|7381.3|7381.3|7378.3|61
1640188800000|2021-12-22 16:00:00|7382.8|7379.8|7380.8|7377.8|7383.3|7380.3|7380.3|7377.3|37
1640189100000|2021-12-22 16:05:00|7381.3|7378.3|7381.3|7378.3|7382.3|7379.3|7378.3|7375.3|40
1640189400000|2021-12-22 16:10:00|7381.8|7378.8|7387.3|7384.3|7388.3|7385.3|7381.3|7378.3|107
1640189700000|2021-12-22 16:15:00|7386.8|7383.8|7385.8|7382.8|7387.3|7384.3|7384.3|7381.3|53
1640190000000|2021-12-22 16:20:00|7386.3|7383.3|7384.3|7381.3|7386.3|7383.3|7383.8|7380.8|74
1640190300000|2021-12-22 16:25:00|7383.8|7380.8|7388.3|7385.3|7388.3|7385.3|7382.8|7379.8|127
1640190600000|2021-12-22 16:30:00|7387.8|7384.8|7393.3|7390.3|7393.3|7390.3|7386.3|7383.3|94
1640190900000|2021-12-22 16:35:00|7392.8|7389.8|7396.3|7393.3|7396.3|7393.3|7392.3|7389.3|104
1640191200000|2021-12-22 16:40:00|7396.8|7393.8|7394.3|7391.3|7397.3|7394.3|7394.3|7391.3|55
1640191500000|2021-12-22 16:45:00|7393.8|7390.8|7392.3|7389.3|7393.8|7390.8|7391.3|7388.3|30
1640191800000|2021-12-22 16:50:00|7392.8|7389.8|7393.3|7390.3|7394.3|7391.3|7391.8|7388.8|27
1640192100000|2021-12-22 16:55:00|7393.8|7390.8|7396.3|7393.3|7396.3|7393.3|7393.3|7390.3|32
1640192400000|2021-12-22 17:00:00|7396.8|7393.8|7398.3|7395.3|7398.3|7395.3|7395.3|7392.3|40
1640192700000|2021-12-22 17:05:00|7398.8|7395.8|7399.3|7396.3|7400.3|7397.3|7397.8|7394.8|40
1640193000000|2021-12-22 17:10:00|7398.8|7395.8|7398.3|7395.3|7401.3|7398.3|7396.8|7393.8|67
1640193300000|2021-12-22 17:15:00|7398.8|7395.8|7395.3|7392.3|7399.3|7396.3|7394.3|7391.3|22
1640193600000|2021-12-22 17:20:00|7394.8|7391.8|7394.3|7391.3|7396.3|7393.3|7394.3|7391.3|29
1640193900000|2021-12-22 17:25:00|7394.8|7391.8|7398.3|7395.3|7398.3|7395.3|7394.3|7391.3|44
1640194200000|2021-12-22 17:30:00|7397.8|7394.8|7398.3|7395.3|7399.3|7396.3|7397.3|7394.3|16
1640194500000|2021-12-22 17:35:00|7397.8|7394.8|7397.3|7394.3|7398.3|7395.3|7395.3|7392.3|24
1640194800000|2021-12-22 17:40:00|7397.8|7394.8|7398.3|7395.3|7399.3|7396.3|7396.3|7393.3|24
1640195100000|2021-12-22 17:45:00|7397.8|7394.8|7396.8|7393.8|7398.3|7395.3|7395.8|7392.8|30
1640195400000|2021-12-22 17:50:00|7397.3|7394.3|7399.3|7396.3|7399.3|7396.3|7397.3|7394.3|30
1640195700000|2021-12-22 17:55:00|7399.8|7396.8|7402.3|7399.3|7403.3|7400.3|7399.8|7396.8|18
1640196000000|2021-12-22 18:00:00|7401.3|7398.3|7400.3|7397.3|7401.8|7398.8|7398.3|7395.3|44
1640196300000|2021-12-22 18:05:00|7400.8|7397.8|7401.8|7398.8|7401.8|7398.8|7399.3|7396.3|53
1640196600000|2021-12-22 18:10:00|7401.3|7398.3|7404.3|7401.3|7404.3|7401.3|7401.3|7398.3|160
1640196900000|2021-12-22 18:15:00|7403.8|7400.8|7405.3|7402.3|7405.3|7402.3|7403.3|7400.3|35
1640197200000|2021-12-22 18:20:00|7406.3|7403.3|7408.3|7405.3|7409.3|7406.3|7404.8|7401.8|154
1640197500000|2021-12-22 18:25:00|7407.8|7404.8|7408.3|7405.3|7409.3|7406.3|7407.8|7404.8|87
1640197800000|2021-12-22 18:30:00|7408.8|7405.8|7408.8|7405.8|7410.3|7407.3|7406.3|7403.3|89
1640198100000|2021-12-22 18:35:00|7409.3|7406.3|7405.3|7402.3|7409.3|7406.3|7404.8|7401.8|107
1640198400000|2021-12-22 18:40:00|7406.3|7403.3|7404.3|7401.3|7406.3|7403.3|7404.3|7401.3|45
1640198700000|2021-12-22 18:45:00|7403.8|7400.8|7405.3|7402.3|7406.3|7403.3|7403.8|7400.8|19
1640199000000|2021-12-22 18:50:00|7404.8|7401.8|7406.3|7403.3|7406.3|7403.3|7404.8|7401.8|7
1640199300000|2021-12-22 18:55:00|7405.8|7402.8|7404.3|7401.3|7406.3|7403.3|7403.8|7400.8|19
1640199600000|2021-12-22 19:00:00|7403.8|7400.8|7402.3|7399.3|7404.3|7401.3|7399.8|7396.8|61
1640199900000|2021-12-22 19:05:00|7401.8|7398.8|7400.3|7397.3|7402.3|7399.3|7400.3|7397.3|15
1640200200000|2021-12-22 19:10:00|7400.8|7397.8|7402.3|7399.3|7403.3|7400.3|7400.3|7397.3|11
1640200500000|2021-12-22 19:15:00|7402.8|7399.8|7403.3|7400.3|7404.3|7401.3|7402.8|7399.8|8
1640200800000|2021-12-22 19:20:00|7403.8|7400.8|7405.3|7402.3|7405.3|7402.3|7403.8|7400.8|7
1640201100000|2021-12-22 19:25:00|7404.3|7401.3|7400.8|7397.8|7405.3|7402.3|7399.3|7396.3|17
1640201400000|2021-12-22 19:30:00|7401.3|7398.3|7403.8|7400.8|7405.3|7402.3|7400.8|7397.8|16
1640201700000|2021-12-22 19:35:00|7404.3|7401.3|7406.3|7403.3|7406.3|7403.3|7403.8|7400.8|7
1640202000000|2021-12-22 19:40:00|7405.8|7402.8|7405.3|7402.3|7407.3|7404.3|7405.3|7402.3|9
1640202300000|2021-12-22 19:45:00|7406.3|7403.3|7408.3|7405.3|7408.3|7405.3|7405.3|7402.3|5
1640202600000|2021-12-22 19:50:00|7408.8|7405.8|7409.3|7406.3|7410.3|7407.3|7407.3|7404.3|21
1640202900000|2021-12-22 19:55:00|7408.8|7405.8|7407.3|7404.3|7409.3|7406.3|7406.8|7403.8|20
1640203200000|2021-12-22 20:00:00|7407.8|7404.8|7405.3|7402.3|7408.8|7405.8|7403.8|7400.8|120
1640203500000|2021-12-22 20:05:00|7404.8|7401.8|7405.3|7402.3|7406.3|7403.3|7403.3|7400.3|15
1640203800000|2021-12-22 20:10:00|7405.8|7402.8|7407.3|7404.3|7407.3|7404.3|7405.3|7402.3|18
1640204100000|2021-12-22 20:15:00|7408.3|7405.3|7407.8|7404.8|7409.3|7406.3|7407.3|7404.3|100
1640204400000|2021-12-22 20:20:00|7407.3|7404.3|7409.8|7406.8|7410.3|7407.3|7407.3|7404.3|35
1640204700000|2021-12-22 20:25:00|7410.3|7407.3|7410.3|7407.3|7413.3|7410.3|7408.3|7405.3|118
1640205000000|2021-12-22 20:30:00|7410.8|7407.8|7407.3|7404.3|7413.3|7410.3|7407.3|7404.3|71
1640205300000|2021-12-22 20:35:00|7407.8|7404.8|7408.8|7405.8|7409.3|7406.3|7406.3|7403.3|61
1640205600000|2021-12-22 20:40:00|7408.3|7405.3|7408.3|7405.3|7408.8|7405.8|7407.3|7404.3|31
1640205900000|2021-12-22 20:45:00|7407.8|7404.8|7412.3|7409.3|7414.3|7411.3|7407.3|7404.3|178
1640206200000|2021-12-22 20:50:00|7413.8|7410.8|7417.3|7414.3|7417.3|7414.3|7412.3|7409.3|107
1640206500000|2021-12-22 20:55:00|7416.8|7413.8|7417.3|7414.3|7417.8|7414.8|7413.3|7410.3|204
1640206800000|2021-12-22 21:00:00|7417|7413|7417.2|7413.2|7418|7414|7415.7|7411.7|0
1640207100000|2021-12-22 21:05:00|7417.6|7413.6|7417.5|7413.5|7420|7416|7416.5|7412.5|0
1640207400000|2021-12-22 21:10:00|7417.9|7413.9|7419.2|7415.2|7420.3|7416.3|7417.9|7413.9|0
1640207700000|2021-12-22 21:15:00|7418.8|7414.8|7416.4|7412.4|7419.2|7415.2|7416.4|7412.4|0
1640208000000|2021-12-22 21:20:00|7416|7412|7415.9|7411.9|7416.7|7412.7|7415.9|7411.9|0
1640208300000|2021-12-22 21:25:00|7416.3|7412.3|7415.3|7411.3|7416.3|7412.3|7415.3|7411.3|0
1640208600000|2021-12-22 21:30:00|7415.1|7411.1|7412.6|7408.6|7415.3|7411.3|7412.6|7408.6|0
1640208900000|2021-12-22 21:35:00|7412.2|7408.2|7413|7409|7413|7409|7412.2|7408.2|0
1640209200000|2021-12-22 21:40:00|7412.6|7408.6|7413.3|7409.3|7413.3|7409.3|7412.2|7408.2|0
1640209500000|2021-12-22 21:45:00|7413.5|7409.5|7413.2|7409.2|7414.2|7410.2|7412|7408|0
1640209800000|2021-12-22 21:50:00|7413|7409|7412.8|7408.8|7414|7410|7412.4|7408.4|0
1640210100000|2021-12-22 21:55:00|7413.2|7409.2|7411.9|7407.9|7414|7410|7411.5|7407.5|0
1640210400000|2021-12-22 22:00:00|7412|7408|7411.7|7407.7|7412|7408|7411.3|7407.3|0
1640210700000|2021-12-22 22:05:00|7411.9|7407.9|7412.5|7408.5|7412.6|7408.6|7411.9|7407.9|0
1640211000000|2021-12-22 22:10:00|7412.6|7408.6|7412.5|7408.5|7412.7|7408.7|7412.4|7408.4|0
1640211300000|2021-12-22 22:15:00|7412.4|7408.4|7412.3|7408.3|7412.4|7408.4|7412.3|7408.3|0
1640211600000|2021-12-22 22:20:00|7412.4|7408.4|7412.5|7408.5|7412.6|7408.6|7412.3|7408.3|0
1640211900000|2021-12-22 22:25:00|7412.4|7408.4|7412.7|7408.7|7412.7|7408.7|7412.2|7408.2|0
1640212200000|2021-12-22 22:30:00|7412.6|7408.6|7414.5|7410.5|7414.7|7410.7|7412.6|7408.6|0
1640212500000|2021-12-22 22:35:00|7414.3|7410.3|7413|7409|7414.3|7410.3|7412.8|7408.8|0
1640212800000|2021-12-22 22:40:00|7412.8|7408.8|7415.6|7411.6|7418.9|7414.9|7412.5|7408.5|0
1640213100000|2021-12-22 22:45:00|7415.7|7411.7|7414.8|7410.8|7415.7|7411.7|7414.6|7410.6|0
1640213400000|2021-12-22 22:50:00|7410.3|7408.3|7409.8|7407.8|7415.8|7413.8|7404.8|7402.8|259
1640213700000|2021-12-22 22:55:00|7409.3|7407.3|7397.8|7395.8|7409.3|7407.3|7394.8|7392.8|260
1640214000000|2021-12-22 23:00:00|7397.3|7395.3|7411.3|7410.3|7411.3|7410.3|7397.3|7395.3|304
1640214300000|2021-12-22 23:05:00|7410.8|7409.8|7417.3|7416.3|7417.3|7416.3|7409.3|7408.3|274
1640214600000|2021-12-22 23:10:00|7417.8|7416.8|7404.3|7403.3|7418.3|7417.3|7403.3|7402.3|266
1640214900000|2021-12-22 23:15:00|7404.8|7403.8|7406.3|7405.3|7409.3|7408.3|7404.3|7403.3|174
1640215200000|2021-12-22 23:20:00|7405.3|7404.3|7404.3|7403.3|7407.3|7406.3|7401.3|7400.3|171
1640215500000|2021-12-22 23:25:00|7403.8|7402.8|7399.3|7398.3|7406.3|7405.3|7397.3|7396.3|155
1640215800000|2021-12-22 23:30:00|7400.3|7399.3|7401.3|7400.3|7406.3|7405.3|7399.8|7398.8|213
1640216100000|2021-12-22 23:35:00|7400.3|7399.3|7403.8|7402.8|7406.3|7405.3|7398.3|7397.3|239
1640216400000|2021-12-22 23:40:00|7404.3|7403.3|7407.3|7406.3|7407.3|7406.3|7403.3|7402.3|108
1640216700000|2021-12-22 23:45:00|7406.8|7405.8|7404.3|7403.3|7409.3|7408.3|7404.3|7403.3|123
1640217000000|2021-12-22 23:50:00|7404.8|7403.8|7409.3|7408.3|7409.8|7408.8|7404.8|7403.8|100
1640217300000|2021-12-22 23:55:00|7408.8|7407.8|7407.8|7406.8|7410.3|7409.3|7407.3|7406.3|90
1640217600000|2021-12-23 00:00:00|7407.3|7406.3|7391.3|7390.3|7407.3|7406.3|7391.3|7390.3|322
1640217900000|2021-12-23 00:05:00|7391.8|7390.8|7391.3|7390.3|7397.3|7396.3|7389.3|7388.3|245
1640218200000|2021-12-23 00:10:00|7390.8|7389.8|7390.3|7389.3|7391.3|7390.3|7387.3|7386.3|205
1640218500000|2021-12-23 00:15:00|7389.8|7388.8|7386.3|7385.3|7391.3|7390.3|7384.3|7383.3|297
1640218800000|2021-12-23 00:20:00|7386.8|7385.8|7383.8|7382.8|7387.3|7386.3|7383.8|7382.8|148
1640219100000|2021-12-23 00:25:00|7383.3|7382.3|7390.3|7389.3|7391.3|7390.3|7383.3|7382.3|151
1640219400000|2021-12-23 00:30:00|7389.8|7388.8|7391.3|7390.3|7394.3|7393.3|7389.8|7388.8|127
1640219700000|2021-12-23 00:35:00|7391.8|7390.8|7391.3|7390.3|7392.3|7391.3|7391.3|7390.3|68
1640220000000|2021-12-23 00:40:00|7390.8|7389.8|7389.8|7388.8|7390.8|7389.8|7388.3|7387.3|116
1640220300000|2021-12-23 00:45:00|7390.3|7389.3|7392.3|7391.3|7394.3|7393.3|7388.3|7387.3|87
1640220600000|2021-12-23 00:50:00|7393.3|7392.3|7391.3|7390.3|7394.3|7393.3|7391.3|7390.3|86
1640220900000|2021-12-23 00:55:00|7391.8|7390.8|7396.3|7395.3|7396.3|7395.3|7391.3|7390.3|82
1640221200000|2021-12-23 01:00:00|7395.8|7394.8|7395.3|7394.3|7397.3|7396.3|7391.3|7390.3|203
1640221500000|2021-12-23 01:05:00|7394.3|7393.3|7400.3|7399.3|7400.3|7399.3|7394.3|7393.3|157
1640221800000|2021-12-23 01:10:00|7400.8|7399.8|7398.8|7397.8|7401.3|7400.3|7398.3|7397.3|144
1640222100000|2021-12-23 01:15:00|7398.3|7397.3|7395.8|7394.8|7399.3|7398.3|7393.3|7392.3|136
1640222400000|2021-12-23 01:20:00|7395.3|7394.3|7396.3|7395.3|7399.3|7398.3|7395.3|7394.3|79
1640222700000|2021-12-23 01:25:00|7396.8|7395.8|7400.3|7399.3|7401.3|7400.3|7396.8|7395.8|72
1640223000000|2021-12-23 01:30:00|7400.8|7399.8|7399.3|7398.3|7401.3|7400.3|7398.3|7397.3|131
1640223300000|2021-12-23 01:35:00|7399.8|7398.8|7401.8|7400.8|7404.3|7403.3|7399.8|7398.8|130
1640223600000|2021-12-23 01:40:00|7402.3|7401.3|7403.3|7402.3|7403.8|7402.8|7398.3|7397.3|119
1640223900000|2021-12-23 01:45:00|7402.3|7401.3|7401.3|7400.3|7402.8|7401.8|7400.3|7399.3|77
1640224200000|2021-12-23 01:50:00|7401.8|7400.8|7402.3|7401.3|7403.3|7402.3|7401.3|7400.3|49
1640224500000|2021-12-23 01:55:00|7403.3|7402.3|7401.3|7400.3|7403.3|7402.3|7400.8|7399.8|95
1640224800000|2021-12-23 02:00:00|7401.8|7400.8|7405.3|7404.3|7406.3|7405.3|7401.3|7400.3|153
1640225100000|2021-12-23 02:05:00|7406.3|7405.3|7407.3|7406.3|7407.3|7406.3|7403.3|7402.3|113
1640225400000|2021-12-23 02:10:00|7407.8|7406.8|7408.3|7407.3|7409.3|7408.3|7406.3|7405.3|93
1640225700000|2021-12-23 02:15:00|7407.8|7406.8|7405.3|7404.3|7407.8|7406.8|7404.3|7403.3|62
1640226000000|2021-12-23 02:20:00|7404.8|7403.8|7408.3|7407.3|7408.3|7407.3|7403.3|7402.3|80
1640226300000|2021-12-23 02:25:00|7407.3|7406.3|7409.3|7408.3|7411.3|7410.3|7407.3|7406.3|131
1640226600000|2021-12-23 02:30:00|7408.8|7407.8|7406.3|7405.3|7408.8|7407.8|7404.3|7403.3|103
1640226900000|2021-12-23 02:35:00|7405.8|7404.8|7402.4|7401.4|7405.8|7404.8|7401.9|7400.9|82
1640227200000|2021-12-23 02:40:00|7401.9|7400.9|7400.9|7399.9|7402.9|7401.9|7400.9|7399.9|78
1640227500000|2021-12-23 02:45:00|7401.9|7400.9|7402.9|7401.9|7403.9|7402.9|7400.9|7399.9|108
1640227800000|2021-12-23 02:50:00|7403.4|7402.4|7403.9|7402.9|7405.9|7404.9|7401.9|7400.9|66
1640228100000|2021-12-23 02:55:00|7403.4|7402.4|7405.9|7404.9|7405.9|7404.9|7402.9|7401.9|53
1640228400000|2021-12-23 03:00:00|7406.4|7405.4|7404.9|7403.9|7407.4|7406.4|7404.4|7403.4|99
1640228700000|2021-12-23 03:05:00|7404.4|7403.4|7400.9|7399.9|7404.9|7403.9|7400.9|7399.9|60
1640229000000|2021-12-23 03:10:00|7401.9|7400.9|7398.9|7397.9|7401.9|7400.9|7398.4|7397.4|127
1640229300000|2021-12-23 03:15:00|7398.4|7397.4|7391.9|7390.9|7398.4|7397.4|7390.9|7389.9|241
1640229600000|2021-12-23 03:20:00|7391.4|7390.4|7389.9|7388.9|7392.9|7391.9|7388.9|7387.9|251
1640229900000|2021-12-23 03:25:00|7389.4|7388.4|7387.9|7386.9|7389.9|7388.9|7386.9|7385.9|158
1640230200000|2021-12-23 03:30:00|7387.4|7386.4|7381.9|7380.9|7388.4|7387.4|7380.9|7379.9|341
1640230500000|2021-12-23 03:35:00|7382.9|7381.9|7384.9|7383.9|7386.4|7385.4|7381.9|7380.9|145
1640230800000|2021-12-23 03:40:00|7385.9|7384.9|7391.9|7390.9|7391.9|7390.9|7385.9|7384.9|116
1640231100000|2021-12-23 03:45:00|7391.4|7390.4|7388.9|7387.9|7391.9|7390.9|7386.9|7385.9|180
1640231400000|2021-12-23 03:50:00|7388.4|7387.4|7386.9|7385.9|7388.9|7387.9|7385.9|7384.9|87
1640231700000|2021-12-23 03:55:00|7387.9|7386.9|7388.9|7387.9|7388.9|7387.9|7385.9|7384.9|80
1640232000000|2021-12-23 04:00:00|7388.4|7387.4|7390.9|7389.9|7391.9|7390.9|7386.9|7385.9|106
1640232300000|2021-12-23 04:05:00|7390.4|7389.4|7388.9|7387.9|7391.9|7390.9|7388.9|7387.9|109
1640232600000|2021-12-23 04:10:00|7389.4|7388.4|7386.9|7385.9|7389.9|7388.9|7386.4|7385.4|86
1640232900000|2021-12-23 04:15:00|7386.4|7385.4|7387.9|7386.9|7387.9|7386.9|7383.9|7382.9|129
1640233200000|2021-12-23 04:20:00|7388.9|7387.9|7388.4|7387.4|7389.9|7388.9|7387.9|7386.9|67
1640233500000|2021-12-23 04:25:00|7387.9|7386.9|7388.9|7387.9|7388.9|7387.9|7387.9|7386.9|37
1640233800000|2021-12-23 04:30:00|7389.9|7388.9|7389.9|7388.9|7390.4|7389.4|7388.9|7387.9|137
1640234100000|2021-12-23 04:35:00|7389.4|7388.4|7389.9|7388.9|7389.9|7388.9|7387.9|7386.9|74
1640234400000|2021-12-23 04:40:00|7390.4|7389.4|7387.9|7386.9|7390.4|7389.4|7387.9|7386.9|141
1640234700000|2021-12-23 04:45:00|7386.9|7385.9|7388.9|7387.9|7388.9|7387.9|7385.9|7384.9|157
1640235000000|2021-12-23 04:50:00|7389.9|7388.9|7385.9|7384.9|7389.9|7388.9|7384.9|7383.9|522
1640235300000|2021-12-23 04:55:00|7386.4|7385.4|7386.9|7385.9|7389.9|7388.9|7385.9|7384.9|250
1640235600000|2021-12-23 05:00:00|7387.4|7385.4|7393.4|7391.4|7396.4|7394.4|7385.9|7383.9|646
1640235900000|2021-12-23 05:05:00|7392.9|7390.9|7396.4|7394.4|7397.4|7395.4|7391.4|7389.4|1385
1640236200000|2021-12-23 05:10:00|7395.4|7393.4|7392.4|7390.4|7397.4|7395.4|7392.4|7390.4|788
1640236500000|2021-12-23 05:15:00|7392.9|7390.9|7395.4|7393.4|7395.4|7393.4|7392.4|7390.4|107
1640236800000|2021-12-23 05:20:00|7395.9|7393.9|7397.4|7395.4|7399.4|7397.4|7395.9|7393.9|202
1640237100000|2021-12-23 05:25:00|7398.4|7396.4|7395.4|7393.4|7399.4|7397.4|7394.4|7392.4|314
1640237400000|2021-12-23 05:30:00|7396.9|7392.9|7400.6|7396.6|7402.7|7398.7|7396.9|7392.9|0
1640237700000|2021-12-23 05:35:00|7400.4|7396.4|7402.2|7398.2|7402.2|7398.2|7400|7396|0
1640238000000|2021-12-23 05:40:00|7402.3|7398.3|7402.8|7398.8|7402.8|7398.8|7401.6|7397.6|0
1640238300000|2021-12-23 05:45:00|7402.7|7398.7|7401.4|7397.4|7402.8|7398.8|7400.5|7396.5|0
1640238600000|2021-12-23 05:50:00|7401.2|7397.2|7399.1|7395.1|7401.4|7397.4|7399.1|7395.1|0
1640238900000|2021-12-23 05:55:00|7399.2|7395.2|7399.6|7395.6|7401.2|7397.2|7398.7|7394.7|0
1640239200000|2021-12-23 06:00:00|7399.9|7395.9|7405.6|7401.6|7406.4|7402.4|7399.9|7395.9|0
1640239500000|2021-12-23 06:05:00|7405.2|7401.2|7403.4|7399.4|7405.6|7401.6|7403.4|7399.4|0
1640239800000|2021-12-23 06:10:00|7399.9|7396.9|7397.4|7394.4|7400.4|7397.4|7395.9|7392.9|70
1640240100000|2021-12-23 06:15:00|7397.9|7394.9|7397.4|7394.4|7399.9|7396.9|7397.4|7394.4|17
1640240400000|2021-12-23 06:20:00|7396.9|7393.9|7399.9|7396.9|7401.4|7398.4|7396.9|7393.9|17
1640240700000|2021-12-23 06:25:00|7399.4|7396.4|7400.4|7397.4|7400.9|7397.9|7398.9|7395.9|10
1640241000000|2021-12-23 06:30:00|7399.9|7396.9|7400.4|7397.4|7400.4|7397.4|7398.9|7395.9|8
1640241300000|2021-12-23 06:35:00|7399.9|7396.9|7399.4|7396.4|7399.9|7396.9|7398.9|7395.9|11
1640241600000|2021-12-23 06:40:00|7398.9|7395.9|7399.9|7396.9|7400.4|7397.4|7398.9|7395.9|3
1640241900000|2021-12-23 06:45:00|7400.4|7397.4|7402.4|7399.4|7402.4|7399.4|7399.4|7396.4|15
1640242200000|2021-12-23 06:50:00|7401.9|7398.9|7402.4|7399.4|7403.4|7400.4|7401.9|7398.9|24
1640242500000|2021-12-23 06:55:00|7402.9|7399.9|7403.4|7400.4|7403.4|7400.4|7402.4|7399.4|15
1640242800000|2021-12-23 07:00:00|7402.9|7399.9|7401.4|7398.4|7404.9|7401.9|7400.9|7397.9|68
1640243100000|2021-12-23 07:05:00|7401.9|7398.9|7404.4|7401.4|7404.9|7401.9|7401.9|7398.9|73
1640243400000|2021-12-23 07:10:00|7404.9|7401.9|7405.9|7402.9|7405.9|7402.9|7403.4|7400.4|94
1640243700000|2021-12-23 07:15:00|7404.9|7401.9|7405.9|7402.9|7406.9|7403.9|7404.9|7401.9|48
1640244000000|2021-12-23 07:20:00|7406.4|7403.4|7404.9|7401.9|7406.4|7403.4|7404.9|7401.9|13
1640244300000|2021-12-23 07:25:00|7405.9|7402.9|7403.9|7400.9|7405.9|7402.9|7403.9|7400.9|33
1640244600000|2021-12-23 07:30:00|7403.4|7400.4|7400.9|7397.9|7403.4|7400.4|7400.9|7397.9|76
1640244900000|2021-12-23 07:35:00|7400.4|7397.4|7402.9|7399.9|7403.9|7400.9|7399.9|7396.9|34
1640245200000|2021-12-23 07:40:00|7403.4|7400.4|7404.9|7401.9|7404.9|7401.9|7402.9|7399.9|31
1640245500000|2021-12-23 07:45:00|7404.4|7401.4|7403.9|7400.9|7404.9|7401.9|7402.9|7399.9|47
1640245800000|2021-12-23 07:50:00|7403.4|7400.4|7403.4|7400.4|7403.9|7400.9|7402.9|7399.9|33
1640246100000|2021-12-23 07:55:00|7403.9|7400.9|7402.9|7399.9|7404.9|7401.9|7402.9|7399.9|36
1640246400000|2021-12-23 08:00:00|7403.9|7400.9|7404.9|7401.9|7405.9|7402.9|7400.9|7397.9|116
1640246700000|2021-12-23 08:05:00|7405.9|7402.9|7402.9|7399.9|7405.9|7402.9|7401.4|7398.4|99
1640247000000|2021-12-23 08:10:00|7403.4|7400.4|7396.9|7393.9|7403.4|7400.4|7395.9|7392.9|121
1640247300000|2021-12-23 08:15:00|7397.4|7394.4|7397.9|7394.9|7401.9|7398.9|7395.4|7392.4|108
1640247600000|2021-12-23 08:20:00|7398.4|7395.4|7401.9|7398.9|7401.9|7398.9|7394.9|7391.9|125
1640247900000|2021-12-23 08:25:00|7401.4|7398.4|7401.9|7398.9|7402.9|7399.9|7399.9|7396.9|72
1640248200000|2021-12-23 08:30:00|7402.4|7399.4|7401.9|7398.9|7402.9|7399.9|7399.9|7396.9|66
1640248500000|2021-12-23 08:35:00|7401.4|7398.4|7396.9|7393.9|7401.4|7398.4|7394.9|7391.9|87
1640248800000|2021-12-23 08:40:00|7397.4|7394.4|7398.4|7395.4|7399.4|7396.4|7396.9|7393.9|33
1640249100000|2021-12-23 08:45:00|7397.9|7394.9|7403.9|7400.9|7403.9|7400.9|7396.9|7393.9|43
1640249400000|2021-12-23 08:50:00|7403.4|7400.4|7408.9|7405.9|7410.4|7407.4|7402.9|7399.9|70
1640249700000|2021-12-23 08:55:00|7408.4|7405.4|7410.9|7407.9|7411.4|7408.4|7408.4|7405.4|46
1640250000000|2021-12-23 09:00:00|7409.9|7406.9|7410.9|7407.9|7411.9|7408.9|7409.9|7406.9|76
1640250300000|2021-12-23 09:05:00|7411.4|7408.4|7410.9|7407.9|7414.4|7411.4|7410.4|7407.4|65
1640250600000|2021-12-23 09:10:00|7411.4|7408.4|7408.9|7405.9|7411.9|7408.9|7408.4|7405.4|48
1640250900000|2021-12-23 09:15:00|7407.9|7404.9|7404.9|7401.9|7407.9|7404.9|7404.9|7401.9|88
1640251200000|2021-12-23 09:20:00|7405.4|7402.4|7406.9|7403.9|7406.9|7403.9|7403.9|7400.9|41
1640251500000|2021-12-23 09:25:00|7407.4|7404.4|7404.9|7401.9|7408.9|7405.9|7403.9|7400.9|54
1640251800000|2021-12-23 09:30:00|7404.4|7401.4|7405.9|7402.9|7407.9|7404.9|7404.4|7401.4|31
1640252100000|2021-12-23 09:35:00|7406.4|7403.4|7406.9|7403.9|7407.9|7404.9|7405.9|7402.9|15
1640252400000|2021-12-23 09:40:00|7407.4|7404.4|7407.9|7404.9|7407.9|7404.9|7405.9|7402.9|18
1640252700000|2021-12-23 09:45:00|7407.4|7404.4|7406.9|7403.9|7407.4|7404.4|7405.9|7402.9|9
1640253000000|2021-12-23 09:50:00|7407.4|7404.4|7404.4|7401.4|7407.4|7404.4|7403.9|7400.9|32
1640253300000|2021-12-23 09:55:00|7404.9|7401.9|7403.4|7400.4|7404.9|7401.9|7402.9|7399.9|15
1640253600000|2021-12-23 10:00:00|7402.9|7399.9|7404.9|7401.9|7404.9|7401.9|7401.9|7398.9|36
1640253900000|2021-12-23 10:05:00|7404.4|7401.4|7402.9|7399.9|7404.4|7401.4|7402.4|7399.4|18
1640254200000|2021-12-23 10:10:00|7403.4|7400.4|7401.9|7398.9|7403.9|7400.9|7400.9|7397.9|42
1640254500000|2021-12-23 10:15:00|7402.4|7399.4|7401.9|7398.9|7402.4|7399.4|7400.9|7397.9|20
1640254800000|2021-12-23 10:20:00|7402.4|7399.4|7402.9|7399.9|7404.4|7401.4|7402.4|7399.4|33
1640255100000|2021-12-23 10:25:00|7402.4|7399.4|7403.9|7400.9|7404.9|7401.9|7402.4|7399.4|14
1640255400000|2021-12-23 10:30:00|7404.4|7401.4|7404.9|7401.9|7405.9|7402.9|7404.4|7401.4|10
1640255700000|2021-12-23 10:35:00|7405.4|7402.4|7407.4|7404.4|7407.9|7404.9|7405.4|7402.4|18
1640256000000|2021-12-23 10:40:00|7407.9|7404.9|7407.9|7404.9|7408.9|7405.9|7407.9|7404.9|14
1640256300000|2021-12-23 10:45:00|7406.9|7403.9|7407.9|7404.9|7407.9|7404.9|7405.9|7402.9|26
1640256600000|2021-12-23 10:50:00|7408.4|7405.4|7408.9|7405.9|7409.9|7406.9|7407.9|7404.9|25
1640256900000|2021-12-23 10:55:00|7407.9|7404.9|7408.9|7405.9|7408.9|7405.9|7407.9|7404.9|15
1640257200000|2021-12-23 11:00:00|7409.4|7406.4|7408.4|7405.4|7409.4|7406.4|7407.9|7404.9|11
1640257500000|2021-12-23 11:05:00|7407.9|7404.9|7409.9|7406.9|7409.9|7406.9|7407.9|7404.9|20
1640257800000|2021-12-23 11:10:00|7410.4|7407.4|7407.9|7404.9|7410.9|7407.9|7407.9|7404.9|25
1640258100000|2021-12-23 11:15:00|7408.4|7405.4|7409.9|7406.9|7409.9|7406.9|7408.4|7405.4|17
1640258400000|2021-12-23 11:20:00|7409.4|7406.4|7409.9|7406.9|7409.9|7406.9|7408.9|7405.9|25
1640258700000|2021-12-23 11:25:00|7410.9|7407.9|7411.9|7408.9|7411.9|7408.9|7410.9|7407.9|7
1640259000000|2021-12-23 11:30:00|7411.4|7408.4|7410.9|7407.9|7411.4|7408.4|7409.9|7406.9|16
1640259300000|2021-12-23 11:35:00|7411.4|7408.4|7412.9|7409.9|7412.9|7409.9|7410.9|7407.9|13
1640259600000|2021-12-23 11:40:00|7413.9|7410.9|7412.9|7409.9|7413.9|7410.9|7412.9|7409.9|42
1640259900000|2021-12-23 11:45:00|7413.4|7410.4|7410.9|7407.9|7413.4|7410.4|7410.9|7407.9|34
1640260200000|2021-12-23 11:50:00|7411.4|7408.4|7410.9|7407.9|7412.9|7409.9|7410.9|7407.9|32
1640260500000|2021-12-23 11:55:00|7411.4|7408.4|7415.9|7412.9|7415.9|7412.9|7411.4|7408.4|93
1640260800000|2021-12-23 12:00:00|7416.9|7413.9|7415.9|7412.9|7416.9|7413.9|7414.9|7411.9|63
1640261100000|2021-12-23 12:05:00|7415.4|7412.4|7413.9|7410.9|7415.9|7412.9|7413.9|7410.9|16
1640261400000|2021-12-23 12:10:00|7414.4|7411.4|7413.4|7410.4|7414.4|7411.4|7412.9|7409.9|13
1640261700000|2021-12-23 12:15:00|7412.9|7409.9|7411.9|7408.9|7413.9|7410.9|7411.4|7408.4|16
1640262000000|2021-12-23 12:20:00|7410.9|7407.9|7411.4|7408.4|7411.9|7408.9|7410.9|7407.9|24
1640262300000|2021-12-23 12:25:00|7411.9|7408.9|7408.9|7405.9|7411.9|7408.9|7408.9|7405.9|15
1640262600000|2021-12-23 12:30:00|7407.9|7404.9|7409.9|7406.9|7409.9|7406.9|7407.9|7404.9|27
1640262900000|2021-12-23 12:35:00|7410.4|7407.4|7410.9|7407.9|7410.9|7407.9|7409.9|7406.9|17
1640263200000|2021-12-23 12:40:00|7411.4|7408.4|7412.4|7409.4|7412.9|7409.9|7410.9|7407.9|28
1640263500000|2021-12-23 12:45:00|7412.9|7409.9|7412.9|7409.9|7412.9|7409.9|7411.9|7408.9|3
1640263800000|2021-12-23 12:50:00|7413.4|7410.4|7412.9|7409.9|7413.9|7410.9|7412.4|7409.4|97
1640264100000|2021-12-23 12:55:00|7413.4|7410.4|7413.4|7410.4|7413.9|7410.9|7412.9|7409.9|33
1640264400000|2021-12-23 13:00:00|7413.9|7410.9|7412.9|7409.9|7414.9|7411.9|7412.9|7409.9|26
1640264700000|2021-12-23 13:05:00|7412.4|7409.4|7412.9|7409.9|7413.9|7410.9|7412.4|7409.4|24
1640265000000|2021-12-23 13:10:00|7412.4|7409.4|7410.9|7407.9|7412.4|7409.4|7410.9|7407.9|22
1640265300000|2021-12-23 13:15:00|7410.4|7407.4|7409.4|7406.4|7410.9|7407.9|7408.9|7405.9|28
1640265600000|2021-12-23 13:20:00|7408.9|7405.9|7407.9|7404.9|7408.9|7405.9|7406.9|7403.9|17
1640265900000|2021-12-23 13:25:00|7407.4|7404.4|7408.9|7405.9|7408.9|7405.9|7406.9|7403.9|12
1640266200000|2021-12-23 13:30:00|7408.4|7405.4|7409.4|7406.4|7409.9|7406.9|7406.9|7403.9|32
1640266500000|2021-12-23 13:35:00|7409.9|7406.9|7407.9|7404.9|7410.9|7407.9|7407.9|7404.9|21
1640266800000|2021-12-23 13:40:00|7407.4|7404.4|7409.9|7406.9|7410.4|7407.4|7405.9|7402.9|59
1640267100000|2021-12-23 13:45:00|7410.4|7407.4|7414.9|7411.9|7414.9|7411.9|7409.9|7406.9|64
1640267400000|2021-12-23 13:50:00|7415.4|7412.4|7414.9|7411.9|7416.4|7413.4|7414.9|7411.9|24
1640267700000|2021-12-23 13:55:00|7415.4|7412.4|7414.9|7411.9|7415.9|7412.9|7413.9|7410.9|19
1640268000000|2021-12-23 14:00:00|7415.4|7412.4|7418.9|7415.9|7418.9|7415.9|7414.9|7411.9|38
1640268300000|2021-12-23 14:05:00|7418.4|7415.4|7419.9|7416.9|7419.9|7416.9|7417.9|7414.9|49
1640268600000|2021-12-23 14:10:00|7420.9|7417.9|7416.9|7413.9|7420.9|7417.9|7416.9|7413.9|35
1640268900000|2021-12-23 14:15:00|7417.4|7414.4|7413.9|7410.9|7417.9|7414.9|7413.9|7410.9|38
1640269200000|2021-12-23 14:20:00|7412.9|7409.9|7415.9|7412.9|7415.9|7412.9|7412.9|7409.9|18
1640269500000|2021-12-23 14:25:00|7416.4|7413.4|7413.4|7410.4|7416.9|7413.9|7412.9|7409.9|51
1640269800000|2021-12-23 14:30:00|7413.9|7410.9|7422.9|7419.9|7423.9|7420.9|7412.9|7409.9|271
1640270100000|2021-12-23 14:35:00|7423.9|7420.9|7424.9|7421.9|7428.9|7425.9|7422.9|7419.9|259
1640270400000|2021-12-23 14:40:00|7424.4|7421.4|7420.9|7417.9|7424.9|7421.9|7420.9|7417.9|18
1640270700000|2021-12-23 14:45:00|7423.4|7420.4|7425.9|7422.9|7426.4|7423.4|7421.9|7418.9|108
1640271000000|2021-12-23 14:50:00|7426.9|7423.9|7423.9|7420.9|7428.9|7425.9|7423.9|7420.9|72
1640271300000|2021-12-23 14:55:00|7422.4|7419.4|7431.4|7428.4|7431.9|7428.9|7420.9|7417.9|153
1640271600000|2021-12-23 15:00:00|7430.9|7427.9|7428.9|7425.9|7431.9|7428.9|7427.9|7424.9|82
1640271900000|2021-12-23 15:05:00|7429.4|7426.4|7432.9|7429.9|7433.9|7430.9|7428.4|7425.4|203
1640272200000|2021-12-23 15:10:00|7433.4|7430.4|7437.9|7434.9|7439.9|7436.9|7430.9|7427.9|145
1640272500000|2021-12-23 15:15:00|7438.4|7435.4|7438.9|7435.9|7439.9|7436.9|7435.9|7432.9|125
1640272800000|2021-12-23 15:20:00|7437.9|7434.9|7439.9|7436.9|7439.9|7436.9|7435.9|7432.9|137
1640273100000|2021-12-23 15:25:00|7438.9|7435.9|7441.9|7438.9|7443.4|7440.4|7438.9|7435.9|151
1640273400000|2021-12-23 15:30:00|7442.4|7439.4|7439.9|7436.9|7444.9|7441.9|7437.9|7434.9|176
1640273700000|2021-12-23 15:35:00|7439.4|7436.4|7436.9|7433.9|7439.4|7436.4|7435.9|7432.9|102
1640274000000|2021-12-23 15:40:00|7437.4|7434.4|7440.9|7437.9|7440.9|7437.9|7436.9|7433.9|81
1640274300000|2021-12-23 15:45:00|7440.4|7437.4|7442.9|7439.9|7442.9|7439.9|7439.9|7436.9|69
1640274600000|2021-12-23 15:50:00|7441.9|7438.9|7443.9|7440.9|7443.9|7440.9|7441.9|7438.9|91
1640274900000|2021-12-23 15:55:00|7443.4|7440.4|7445.9|7442.9|7446.9|7443.9|7442.9|7439.9|122
1640275200000|2021-12-23 16:00:00|7445.4|7442.4|7446.4|7443.4|7449.9|7446.9|7443.9|7440.9|161
1640275500000|2021-12-23 16:05:00|7446.9|7443.9|7446.9|7443.9|7447.9|7444.9|7444.9|7441.9|70
1640275800000|2021-12-23 16:10:00|7447.4|7444.4|7446.4|7443.4|7447.9|7444.9|7445.9|7442.9|98
1640276100000|2021-12-23 16:15:00|7446.9|7443.9|7445.9|7442.9|7448.9|7445.9|7445.9|7442.9|45
1640276400000|2021-12-23 16:20:00|7445.4|7442.4|7444.9|7441.9|7445.4|7442.4|7443.9|7440.9|51
1640276700000|2021-12-23 16:25:00|7445.4|7442.4|7445.9|7442.9|7446.9|7443.9|7443.9|7440.9|129
1640277000000|2021-12-23 16:30:00|7446.9|7443.9|7447.4|7444.4|7449.9|7446.9|7446.9|7443.9|89
1640277300000|2021-12-23 16:35:00|7446.9|7443.9|7447.9|7444.9|7448.9|7445.9|7446.9|7443.9|44
1640277600000|2021-12-23 16:40:00|7447.4|7444.4|7446.9|7443.9|7447.9|7444.9|7446.9|7443.9|31
1640277900000|2021-12-23 16:45:00|7447.9|7444.9|7447.9|7444.9|7448.9|7445.9|7446.9|7443.9|59
1640278200000|2021-12-23 16:50:00|7448.9|7445.9|7447.4|7444.4|7449.9|7446.9|7446.9|7443.9|38
1640278500000|2021-12-23 16:55:00|7447.9|7444.9|7448.9|7445.9|7449.9|7446.9|7447.9|7444.9|43
1640278800000|2021-12-23 17:00:00|7448.4|7445.4|7445.9|7442.9|7448.4|7445.4|7444.9|7441.9|41
1640279100000|2021-12-23 17:05:00|7444.9|7441.9|7443.9|7440.9|7445.9|7442.9|7442.9|7439.9|53
1640279400000|2021-12-23 17:10:00|7444.4|7441.4|7442.9|7439.9|7444.4|7441.4|7441.9|7438.9|32
1640279700000|2021-12-23 17:15:00|7442.4|7439.4|7442.9|7439.9|7442.9|7439.9|7440.9|7437.9|32
1640280000000|2021-12-23 17:20:00|7443.4|7440.4|7440.9|7437.9|7443.9|7440.9|7440.9|7437.9|52
1640280300000|2021-12-23 17:25:00|7441.4|7438.4|7441.9|7438.9|7441.9|7438.9|7440.9|7437.9|30
1640280600000|2021-12-23 17:30:00|7442.4|7439.4|7441.9|7438.9|7443.9|7440.9|7441.9|7438.9|45
1640280900000|2021-12-23 17:35:00|7441.4|7438.4|7442.9|7439.9|7442.9|7439.9|7441.4|7438.4|38
1640281200000|2021-12-23 17:40:00|7443.4|7440.4|7442.9|7439.9|7443.9|7440.9|7442.9|7439.9|36
1640281500000|2021-12-23 17:45:00|7442.4|7439.4|7440.9|7437.9|7442.4|7439.4|7440.9|7437.9|25
1640281800000|2021-12-23 17:50:00|7441.4|7438.4|7441.9|7438.9|7443.9|7440.9|7440.9|7437.9|43
1640282100000|2021-12-23 17:55:00|7442.4|7439.4|7441.4|7438.4|7442.9|7439.9|7440.9|7437.9|46
1640282400000|2021-12-23 18:00:00|7440.9|7437.9|7439.9|7436.9|7440.9|7437.9|7438.9|7435.9|46
1640282700000|2021-12-23 18:05:00|7440.9|7437.9|7438.4|7435.4|7440.9|7437.9|7438.4|7435.4|46
1640283000000|2021-12-23 18:10:00|7438.9|7435.9|7436.4|7433.4|7438.9|7435.9|7435.9|7432.9|31
1640283300000|2021-12-23 18:15:00|7436.9|7433.9|7434.9|7431.9|7437.9|7434.9|7434.9|7431.9|17
1640283600000|2021-12-23 18:20:00|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|16
1640283900000|2021-12-23 18:25:00|7435.4|7432.4|7436.9|7433.9|7437.4|7434.4|7434.9|7431.9|38
1640284200000|2021-12-23 18:30:00|7437.4|7434.4|7435.9|7432.9|7437.9|7434.9|7435.9|7432.9|18
1640284500000|2021-12-23 18:35:00|7435.4|7432.4|7435.9|7432.9|7435.9|7432.9|7435.4|7432.4|5
1640284800000|2021-12-23 18:40:00|7435.4|7432.4|7434.9|7431.9|7435.9|7432.9|7434.9|7431.9|29
1640285100000|2021-12-23 18:45:00|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|7435.9|7432.9|5
1640285400000|2021-12-23 18:50:00|7436.4|7433.4|7437.4|7434.4|7437.9|7434.9|7436.4|7433.4|4
1640285700000|2021-12-23 18:55:00|7437.9|7434.9|7437.9|7434.9|7439.9|7436.9|7437.4|7434.4|27
1640286000000|2021-12-23 19:00:00|7438.4|7435.4|7439.9|7436.9|7440.9|7437.9|7438.4|7435.4|6
1640286300000|2021-12-23 19:05:00|7439.4|7436.4|7438.9|7435.9|7439.9|7436.9|7437.9|7434.9|12
1640286600000|2021-12-23 19:10:00|7438.4|7435.4|7438.9|7435.9|7440.4|7437.4|7437.9|7434.9|26
1640286900000|2021-12-23 19:15:00|7438.4|7435.4|7439.9|7436.9|7440.9|7437.9|7435.9|7432.9|28
1640287200000|2021-12-23 19:20:00|7440.9|7437.9|7441.9|7438.9|7441.9|7438.9|7439.9|7436.9|4
1640287500000|2021-12-23 19:25:00|7441.4|7438.4|7439.9|7436.9|7441.9|7438.9|7439.9|7436.9|37
1640287800000|2021-12-23 19:30:00|7439.4|7436.4|7439.9|7436.9|7440.9|7437.9|7438.9|7435.9|7
1640288100000|2021-12-23 19:35:00|7439.4|7436.4|7438.9|7435.9|7439.9|7436.9|7438.4|7435.4|7
1640288400000|2021-12-23 19:40:00|7438.4|7435.4|7440.4|7437.4|7440.4|7437.4|7437.9|7434.9|7
1640288700000|2021-12-23 19:45:00|7439.9|7436.9|7442.9|7439.9|7442.9|7439.9|7439.9|7436.9|4
1640289000000|2021-12-23 19:50:00|7443.4|7440.4|7444.9|7441.9|7444.9|7441.9|7442.9|7439.9|25
1640289300000|2021-12-23 19:55:00|7444.4|7441.4|7442.9|7439.9|7444.4|7441.4|7442.4|7439.4|12
1640289600000|2021-12-23 20:00:00|7442.4|7439.4|7436.9|7433.9|7442.4|7439.4|7436.9|7433.9|20
1640289900000|2021-12-23 20:05:00|7437.9|7434.9|7438.9|7435.9|7439.9|7436.9|7437.9|7434.9|16
1640290200000|2021-12-23 20:10:00|7439.4|7436.4|7443.4|7440.4|7443.9|7440.9|7438.9|7435.9|68
1640290500000|2021-12-23 20:15:00|7443.9|7440.9|7442.9|7439.9|7444.9|7441.9|7440.9|7437.9|58
1640290800000|2021-12-23 20:20:00|7443.4|7440.4|7442.9|7439.9|7443.9|7440.9|7442.9|7439.9|35
1640291100000|2021-12-23 20:25:00|7441.9|7438.9|7441.9|7438.9|7442.4|7439.4|7440.9|7437.9|33
1640291400000|2021-12-23 20:30:00|7441.4|7438.4|7435.4|7432.4|7441.4|7438.4|7434.9|7431.9|64
1640291700000|2021-12-23 20:35:00|7434.9|7431.9|7438.9|7435.9|7438.9|7435.9|7434.9|7431.9|36
1640292000000|2021-12-23 20:40:00|7438.4|7435.4|7440.9|7437.9|7441.9|7438.9|7437.9|7434.9|45
1640292300000|2021-12-23 20:45:00|7441.4|7438.4|7448.9|7445.9|7450.9|7447.9|7441.4|7438.4|241
1640292600000|2021-12-23 20:50:00|7449.4|7446.4|7450.4|7447.4|7453.9|7450.9|7447.9|7444.9|299
1640292900000|2021-12-23 20:55:00|7450.9|7447.9|7443.9|7440.9|7450.9|7447.9|7442.9|7439.9|216
1640293200000|2021-12-23 21:00:00|7444.9|7439.7|7444.2|7440.2|7449.5|7445.5|7442.2|7438.2|0
1640293500000|2021-12-23 21:05:00|7444.6|7440.6|7443.5|7439.5|7447.3|7443.3|7443.2|7439.2|0
1640293800000|2021-12-23 21:10:00|7443.9|7439.9|7444.3|7440.3|7444.9|7440.9|7442.2|7438.2|0
1640294100000|2021-12-23 21:15:00|7444.5|7440.5|7444.3|7440.3|7444.7|7440.7|7443.5|7439.5|0
1640294400000|2021-12-23 21:20:00|7444.7|7440.7|7444.1|7440.1|7445.4|7441.4|7443.7|7439.7|0
1640294700000|2021-12-23 21:25:00|7444.3|7440.3|7446.3|7442.3|7447|7443|7444.2|7440.2|0
1640295000000|2021-12-23 21:30:00|7446.7|7442.7|7445.7|7441.7|7447.4|7443.4|7445.7|7441.7|0
1640295300000|2021-12-23 21:35:00|7446.1|7442.1|7444.8|7440.8|7446.1|7442.1|7444.8|7440.8|0
1640295600000|2021-12-23 21:40:00|7445.6|7441.6|7444.8|7440.8|7445.6|7441.6|7444.6|7440.6|0
1640295900000|2021-12-23 21:45:00|7444.4|7440.4|7445.1|7441.1|7445.2|7441.2|7444|7440|0
1640296200000|2021-12-23 21:50:00|7445.5|7441.5|7445.8|7441.8|7445.8|7441.8|7445|7441|0
1640296500000|2021-12-23 21:55:00|7445.6|7441.6|7444.4|7440.4|7445.8|7441.8|7444.2|7440.2|0
1640299800000|2021-12-23 22:50:00|7434.4|7432.4|7442.4|7440.4|7443.4|7441.4|7432.4|7430.4|154
1640300100000|2021-12-23 22:55:00|7443.4|7441.4|7448.4|7446.4|7450.4|7448.4|7442.9|7440.9|146
1640300400000|2021-12-23 23:00:00|7448.9|7446.9|7443.9|7442.9|7448.9|7447.9|7442.9|7441.9|155
1640300700000|2021-12-23 23:05:00|7443.4|7442.4|7436.4|7435.4|7443.9|7442.9|7435.9|7434.9|115
1640301000000|2021-12-23 23:10:00|7435.9|7434.9|7432.4|7431.4|7441.9|7440.9|7431.9|7430.9|288
1640301300000|2021-12-23 23:15:00|7432.9|7431.9|7435.4|7434.4|7435.9|7434.9|7427.4|7426.4|317
1640301600000|2021-12-23 23:20:00|7434.9|7433.9|7436.4|7435.4|7436.4|7435.4|7429.9|7428.9|171
1640301900000|2021-12-23 23:25:00|7435.9|7434.9|7434.9|7433.9|7439.4|7438.4|7433.4|7432.4|128
1640302200000|2021-12-23 23:30:00|7434.4|7433.4|7439.4|7438.4|7441.9|7440.9|7434.4|7433.4|146
1640302500000|2021-12-23 23:35:00|7438.9|7437.9|7439.9|7438.9|7442.4|7441.4|7437.4|7436.4|92
1640302800000|2021-12-23 23:40:00|7440.4|7439.4|7437.4|7436.4|7440.4|7439.4|7434.4|7433.4|49
1640303100000|2021-12-23 23:45:00|7436.9|7435.9|7439.4|7438.4|7441.4|7440.4|7436.9|7435.9|60
1640303400000|2021-12-23 23:50:00|7439.9|7438.9|7438.4|7437.4|7440.4|7439.4|7436.4|7435.4|48
1640303700000|2021-12-23 23:55:00|7438.9|7437.9|7435.4|7434.4|7439.4|7438.4|7432.4|7431.4|72
1640304000000|2021-12-24 00:00:00|7435.9|7434.9|7439.9|7438.9|7441.4|7440.4|7435.4|7434.4|85
1640304300000|2021-12-24 00:05:00|7440.4|7439.4|7439.9|7438.9|7441.9|7440.9|7437.4|7436.4|81
1640304600000|2021-12-24 00:10:00|7440.4|7439.4|7439.9|7438.9|7442.9|7441.9|7436.9|7435.9|118
1640304900000|2021-12-24 00:15:00|7440.9|7439.9|7444.9|7443.9|7446.4|7445.4|7440.4|7439.4|129
1640305200000|2021-12-24 00:20:00|7443.9|7442.9|7446.4|7445.4|7446.9|7445.9|7443.9|7442.9|117
1640305500000|2021-12-24 00:25:00|7445.9|7444.9|7441.9|7440.9|7446.9|7445.9|7441.9|7440.9|91
1640305800000|2021-12-24 00:30:00|7442.4|7441.4|7443.4|7442.4|7445.9|7444.9|7440.9|7439.9|113
1640306100000|2021-12-24 00:35:00|7442.9|7441.9|7438.4|7437.4|7442.9|7441.9|7437.9|7436.9|118
1640306400000|2021-12-24 00:40:00|7438.9|7437.9|7436.4|7435.4|7439.9|7438.9|7435.9|7434.9|71
1640306700000|2021-12-24 00:45:00|7437.4|7436.4|7435.9|7434.9|7438.9|7437.9|7434.4|7433.4|124
1640307000000|2021-12-24 00:50:00|7435.4|7434.4|7436.4|7435.4|7437.9|7436.9|7434.9|7433.9|95
1640307300000|2021-12-24 00:55:00|7436.9|7435.9|7435.9|7434.9|7437.9|7436.9|7432.9|7431.9|105
1640307600000|2021-12-24 01:00:00|7436.4|7435.4|7439.9|7438.9|7442.9|7441.9|7434.9|7433.9|183
1640307900000|2021-12-24 01:05:00|7439.4|7438.4|7439.9|7438.9|7441.9|7440.9|7437.9|7436.9|84
1640308200000|2021-12-24 01:10:00|7440.4|7439.4|7438.9|7437.9|7440.4|7439.4|7435.9|7434.9|144
1640308500000|2021-12-24 01:15:00|7438.4|7437.4|7438.9|7437.9|7442.9|7441.9|7437.9|7436.9|140
1640308800000|2021-12-24 01:20:00|7439.9|7438.9|7439.4|7438.4|7439.9|7438.9|7435.9|7434.9|96
1640309100000|2021-12-24 01:25:00|7439.9|7438.9|7439.9|7438.9|7442.4|7441.4|7439.9|7438.9|84
1640309400000|2021-12-24 01:30:00|7440.4|7439.4|7440.4|7439.4|7444.9|7443.9|7439.9|7438.9|130
1640309700000|2021-12-24 01:35:00|7439.9|7438.9|7444.9|7443.9|7445.9|7444.9|7439.9|7438.9|117
1640310000000|2021-12-24 01:40:00|7445.9|7444.9|7439.9|7438.9|7446.4|7445.4|7439.9|7438.9|206
1640310300000|2021-12-24 01:45:00|7440.4|7439.4|7439.9|7438.9|7440.9|7439.9|7436.9|7435.9|77
1640310600000|2021-12-24 01:50:00|7440.4|7439.4|7441.4|7440.4|7441.9|7440.9|7439.9|7438.9|83
1640310900000|2021-12-24 01:55:00|7440.9|7439.9|7439.4|7438.4|7441.9|7440.9|7438.9|7437.9|103
1640311200000|2021-12-24 02:00:00|7438.9|7437.9|7437.9|7436.9|7438.9|7437.9|7434.9|7433.9|120
1640311500000|2021-12-24 02:05:00|7437.4|7436.4|7440.9|7439.9|7440.9|7439.9|7435.9|7434.9|116
1640311800000|2021-12-24 02:10:00|7441.4|7440.4|7436.9|7435.9|7441.9|7440.9|7436.9|7435.9|102
1640312100000|2021-12-24 02:15:00|7437.4|7436.4|7435.4|7434.4|7439.4|7438.4|7434.4|7433.4|96
1640312400000|2021-12-24 02:20:00|7435.9|7434.9|7437.9|7436.9|7439.9|7438.9|7435.9|7434.9|161
1640312700000|2021-12-24 02:25:00|7437.4|7436.4|7434.9|7433.9|7437.4|7436.4|7433.9|7432.9|84
1640313000000|2021-12-24 02:30:00|7434.4|7433.4|7430.9|7429.9|7434.4|7433.4|7429.9|7428.9|81
1640313300000|2021-12-24 02:35:00|7431.4|7430.4|7431.4|7430.4|7432.4|7431.4|7429.9|7428.9|76
1640313600000|2021-12-24 02:40:00|7431.9|7430.9|7433.9|7432.9|7434.9|7433.9|7430.9|7429.9|96
1640313900000|2021-12-24 02:45:00|7433.4|7432.4|7433.9|7432.9|7434.9|7433.9|7432.4|7431.4|68
1640314200000|2021-12-24 02:50:00|7434.4|7433.4|7434.9|7433.9|7435.9|7434.9|7430.9|7429.9|138
1640314500000|2021-12-24 02:55:00|7435.4|7434.4|7435.9|7434.9|7436.9|7435.9|7433.9|7432.9|178
1640314800000|2021-12-24 03:00:00|7436.4|7435.4|7433.9|7432.9|7440.9|7439.9|7417.9|7416.9|521
1640315100000|2021-12-24 03:05:00|7433.4|7432.4|7430.4|7429.4|7433.9|7432.9|7424.4|7423.4|621
1640315400000|2021-12-24 03:10:00|7430.9|7429.9|7432.9|7431.9|7435.9|7434.9|7428.4|7427.4|279
1640315700000|2021-12-24 03:15:00|7431.9|7430.9|7437.4|7436.4|7438.4|7437.4|7429.9|7428.9|72
1640316000000|2021-12-24 03:20:00|7438.4|7437.4|7435.4|7434.4|7439.4|7438.4|7433.9|7432.9|247
1640316300000|2021-12-24 03:25:00|7434.9|7433.9|7427.9|7426.9|7435.4|7434.4|7427.4|7426.4|92
1640559600000|2021-12-26 23:00:00|7428.8|7424.8|7430.9|7426.9|7430.9|7426.9|7426|7422|0
1640559900000|2021-12-26 23:05:00|7431.1|7427.1|7436.6|7432.6|7437|7433|7430.5|7426.5|0
1640560200000|2021-12-26 23:10:00|7437|7433|7435.3|7431.3|7437.8|7433.8|7434.9|7430.9|0
1640560500000|2021-12-26 23:15:00|7435.6|7431.6|7434.5|7430.5|7438.4|7434.4|7433.9|7429.9|0
1640560800000|2021-12-26 23:20:00|7434.7|7430.7|7434.3|7430.3|7436.2|7432.2|7433.6|7429.6|0
1640561100000|2021-12-26 23:25:00|7434.1|7430.1|7433.4|7429.4|7435.2|7431.2|7432.7|7428.7|0
1640561400000|2021-12-26 23:30:00|7433|7429|7435.8|7431.8|7436|7432|7432.3|7428.3|0
1640561700000|2021-12-26 23:35:00|7436|7432|7436|7432|7438.6|7434.6|7435.8|7431.8|0
1640562000000|2021-12-26 23:40:00|7436.2|7432.2|7433.7|7429.7|7436.2|7432.2|7432.2|7428.2|0
1640562300000|2021-12-26 23:45:00|7434.1|7430.1|7432.8|7428.8|7434.5|7430.5|7432.8|7428.8|0
1640562600000|2021-12-26 23:50:00|7433|7429|7433.9|7429.9|7434.5|7430.5|7431.8|7427.8|0
1640562900000|2021-12-26 23:55:00|7433.7|7429.7|7435.4|7431.4|7435.7|7431.7|7433.4|7429.4|0
1640563200000|2021-12-27 00:00:00|7435.6|7431.6|7437.9|7433.9|7438.6|7434.6|7433.7|7429.7|0
1640563500000|2021-12-27 00:05:00|7438.6|7434.6|7440.1|7436.1|7441.3|7437.3|7435.9|7431.9|0
1640563800000|2021-12-27 00:10:00|7439.9|7435.9|7433.6|7429.6|7440.1|7436.1|7433.5|7429.5|0
1640564100000|2021-12-27 00:15:00|7433.8|7429.8|7433.2|7429.2|7434.5|7430.5|7432.5|7428.5|0
1640564400000|2021-12-27 00:20:00|7433.1|7429.1|7437.6|7433.6|7437.6|7433.6|7432.7|7428.7|0
1640564700000|2021-12-27 00:25:00|7437.9|7433.9|7438.1|7434.1|7438.6|7434.6|7435.7|7431.7|0
1640565000000|2021-12-27 00:30:00|7438.5|7434.5|7437|7433|7438.5|7434.5|7436.7|7432.7|0
1640565300000|2021-12-27 00:35:00|7437.2|7433.2|7436.1|7432.1|7437.7|7433.7|7434.6|7430.6|0
1640565600000|2021-12-27 00:40:00|7436.3|7432.3|7433.8|7429.8|7436.4|7432.4|7433.7|7429.7|0
1640565900000|2021-12-27 00:45:00|7433.4|7429.4|7434.1|7430.1|7434.2|7430.2|7433.4|7429.4|0
1640566200000|2021-12-27 00:50:00|7434.2|7430.2|7430.6|7426.6|7434.2|7430.2|7430.1|7426.1|0
1640566500000|2021-12-27 00:55:00|7430.7|7426.7|7431.7|7427.7|7432.5|7428.5|7430.5|7426.5|0
1640566800000|2021-12-27 01:00:00|7432|7428|7429|7425|7432.9|7428.9|7428.4|7424.4|0
1640567100000|2021-12-27 01:05:00|7428.8|7424.8|7429.8|7425.8|7430.9|7426.9|7427.2|7423.2|0
1640567400000|2021-12-27 01:10:00|7430.2|7426.2|7428.6|7424.6|7431.4|7427.4|7428.6|7424.6|0
1640567700000|2021-12-27 01:15:00|7428.5|7424.5|7428.1|7424.1|7428.9|7424.9|7426.5|7422.5|0
1640568000000|2021-12-27 01:20:00|7427.9|7423.9|7429.6|7425.6|7429.8|7425.8|7427.3|7423.3|0
1640568300000|2021-12-27 01:25:00|7429.5|7425.5|7431.9|7427.9|7432.7|7428.7|7429.2|7425.2|0
1640568600000|2021-12-27 01:30:00|7432.2|7428.2|7432.4|7428.4|7435|7431|7430.7|7426.7|0
1640568900000|2021-12-27 01:35:00|7432.8|7428.8|7430.9|7426.9|7432.8|7428.8|7430.1|7426.1|0
1640569200000|2021-12-27 01:40:00|7431.4|7427.4|7433.6|7429.6|7433.6|7429.6|7430.9|7426.9|0
1640569500000|2021-12-27 01:45:00|7433.2|7429.2|7432.7|7428.7|7434.5|7430.5|7432.7|7428.7|0
1640569800000|2021-12-27 01:50:00|7433.1|7429.1|7433.4|7429.4|7433.9|7429.9|7431.9|7427.9|0
1640570100000|2021-12-27 01:55:00|7433.1|7429.1|7431.4|7427.4|7433.4|7429.4|7430.9|7426.9|0
1640570400000|2021-12-27 02:00:00|7431.2|7427.2|7430.2|7426.2|7433|7429|7430.2|7426.2|0
1640570700000|2021-12-27 02:05:00|7430.3|7426.3|7431.1|7427.1|7431.8|7427.8|7430.3|7426.3|0
1640571000000|2021-12-27 02:10:00|7431.5|7427.5|7432.6|7428.6|7432.7|7428.7|7431.1|7427.1|0
1640571300000|2021-12-27 02:15:00|7432.7|7428.7|7431.3|7427.3|7432.7|7428.7|7430.9|7426.9|0
1640571600000|2021-12-27 02:20:00|7431.4|7427.4|7431.9|7427.9|7432.1|7428.1|7430.9|7426.9|0
1640571900000|2021-12-27 02:25:00|7432.1|7428.1|7432.4|7428.4|7432.8|7428.8|7431.9|7427.9|0
1640572200000|2021-12-27 02:30:00|7432.6|7428.6|7434.4|7430.4|7435.5|7431.5|7432.4|7428.4|0
1640572500000|2021-12-27 02:35:00|7434.7|7430.7|7435.9|7431.9|7435.9|7431.9|7434.3|7430.3|0
1640572800000|2021-12-27 02:40:00|7435.5|7431.5|7434.5|7430.5|7435.8|7431.8|7434.5|7430.5|0
1640573100000|2021-12-27 02:45:00|7434.7|7430.7|7434.1|7430.1|7434.9|7430.9|7433.3|7429.3|0
1640573400000|2021-12-27 02:50:00|7433.9|7429.9|7433.2|7429.2|7434.1|7430.1|7432.8|7428.8|0
1640573700000|2021-12-27 02:55:00|7433|7429|7433.6|7429.6|7434|7430|7432.8|7428.8|0
1640574000000|2021-12-27 03:00:00|7433.4|7429.4|7433.6|7429.6|7434|7430|7433.2|7429.2|0
1640574300000|2021-12-27 03:05:00|7433.4|7429.4|7434.8|7430.8|7435.1|7431.1|7433.3|7429.3|0
1640574600000|2021-12-27 03:10:00|7433.7|7429.7|7433.5|7429.5|7434.7|7430.7|7433.5|7429.5|0
1640574900000|2021-12-27 03:15:00|7433.2|7429.2|7432.8|7428.8|7433.2|7429.2|7432.8|7428.8|0
1640575200000|2021-12-27 03:20:00|7433|7429|7431.3|7427.3|7433.2|7429.2|7431.3|7427.3|0
1640575500000|2021-12-27 03:25:00|7431.7|7427.7|7431.3|7427.3|7432.1|7428.1|7431.2|7427.2|0
1640575800000|2021-12-27 03:30:00|7431.1|7427.1|7432.5|7428.5|7432.5|7428.5|7431|7427|0
1640576100000|2021-12-27 03:35:00|7432.1|7428.1|7432.1|7428.1|7432.1|7428.1|7431.3|7427.3|0
1640576400000|2021-12-27 03:40:00|7431.9|7427.9|7433.6|7429.6|7434.4|7430.4|7431.7|7427.7|0
1640576700000|2021-12-27 03:45:00|7433.5|7429.5|7433.2|7429.2|7433.5|7429.5|7432.8|7428.8|0
1640577000000|2021-12-27 03:50:00|7432.9|7428.9|7433.2|7429.2|7433.6|7429.6|7432.8|7428.8|0
1640577300000|2021-12-27 03:55:00|7432.8|7428.8|7433.2|7429.2|7433.2|7429.2|7432.8|7428.8|0
1640577600000|2021-12-27 04:00:00|7433.3|7429.3|7433.3|7429.3|7433.7|7429.7|7432.5|7428.5|0
1640577900000|2021-12-27 04:05:00|7433.6|7429.6|7431.7|7427.7|7433.6|7429.6|7431.7|7427.7|0
1640578200000|2021-12-27 04:10:00|7432.1|7428.1|7431.7|7427.7|7432.1|7428.1|7431.4|7427.4|0
1640578500000|2021-12-27 04:15:00|7431.4|7427.4|7432.1|7428.1|7432.1|7428.1|7431.4|7427.4|0
1640578800000|2021-12-27 04:20:00|7432.2|7428.2|7431.7|7427.7|7432.3|7428.3|7431.3|7427.3|0
1640579100000|2021-12-27 04:25:00|7431.3|7427.3|7430.8|7426.8|7431.9|7427.9|7430.4|7426.4|0
1640579400000|2021-12-27 04:30:00|7430.9|7426.9|7431.2|7427.2|7431.2|7427.2|7430.5|7426.5|0
1640579700000|2021-12-27 04:35:00|7431.1|7427.1|7430.6|7426.6|7431.2|7427.2|7430.3|7426.3|0
1640580000000|2021-12-27 04:40:00|7430.5|7426.5|7430.7|7426.7|7431.2|7427.2|7430.5|7426.5|0
1640580300000|2021-12-27 04:45:00|7430.5|7426.5|7430.9|7426.9|7430.9|7426.9|7430.1|7426.1|0
1640580600000|2021-12-27 04:50:00|7430.5|7426.5|7430.8|7426.8|7431|7427|7430.5|7426.5|0
1640580900000|2021-12-27 04:55:00|7431|7427|7430.5|7426.5|7431.2|7427.2|7430.4|7426.4|0
1640581200000|2021-12-27 05:00:00|7430.3|7426.3|7429.7|7425.7|7430.5|7426.5|7429.5|7425.5|0
1640581500000|2021-12-27 05:05:00|7429.9|7425.9|7429.7|7425.7|7430.4|7426.4|7429.3|7425.3|0
1640581800000|2021-12-27 05:10:00|7429.5|7425.5|7430.7|7426.7|7431.2|7427.2|7429.5|7425.5|0
1640582100000|2021-12-27 05:15:00|7430.4|7426.4|7431.2|7427.2|7431.5|7427.5|7430.3|7426.3|0
1640582400000|2021-12-27 05:20:00|7431|7427|7431.5|7427.5|7431.5|7427.5|7430.7|7426.7|0
1640582700000|2021-12-27 05:25:00|7431.4|7427.4|7430.4|7426.4|7431.8|7427.8|7430.3|7426.3|0
1640583000000|2021-12-27 05:30:00|7430.3|7426.3|7430|7426|7430.8|7426.8|7430|7426|0
1640583300000|2021-12-27 05:35:00|7429.8|7425.8|7430.1|7426.1|7430.5|7426.5|7429.3|7425.3|0
1640583600000|2021-12-27 05:40:00|7429.7|7425.7|7429.3|7425.3|7430.1|7426.1|7429.3|7425.3|0
1640583900000|2021-12-27 05:45:00|7429.1|7425.1|7429.9|7425.9|7429.9|7425.9|7428.8|7424.8|0
1640584200000|2021-12-27 05:50:00|7429.5|7425.5|7428.2|7424.2|7429.9|7425.9|7427.9|7423.9|0
1640584500000|2021-12-27 05:55:00|7427.9|7423.9|7429.2|7425.2|7429.6|7425.6|7427.4|7423.4|0
1640584800000|2021-12-27 06:00:00|7428.8|7424.8|7429.9|7425.9|7430.2|7426.2|7428.7|7424.7|0
1640585100000|2021-12-27 06:05:00|7429.7|7425.7|7429.3|7425.3|7430|7426|7428.9|7424.9|0
1640585400000|2021-12-27 06:10:00|7429.4|7425.4|7426.1|7422.1|7429.4|7425.4|7425.8|7421.8|0
1640585700000|2021-12-27 06:15:00|7425.8|7421.8|7427.2|7423.2|7427.4|7423.4|7423.6|7419.6|0
1640586000000|2021-12-27 06:20:00|7427.5|7423.5|7429|7425|7429.7|7425.7|7426.4|7422.4|0
1640586300000|2021-12-27 06:25:00|7428.6|7424.6|7426.3|7422.3|7429|7425|7425.9|7421.9|0
1640586600000|2021-12-27 06:30:00|7426.1|7422.1|7427.7|7423.7|7428.1|7424.1|7426.1|7422.1|0
1640586900000|2021-12-27 06:35:00|7427.5|7423.5|7425.5|7421.5|7427.5|7423.5|7425.5|7421.5|0
1640587200000|2021-12-27 06:40:00|7425.9|7421.9|7427.2|7423.2|7427.3|7423.3|7425.9|7421.9|0
1640587500000|2021-12-27 06:45:00|7427.1|7423.1|7426.6|7422.6|7427.5|7423.5|7426.6|7422.6|0
1640587800000|2021-12-27 06:50:00|7426.7|7422.7|7426.8|7422.8|7427.2|7423.2|7426|7422|0
1640588100000|2021-12-27 06:55:00|7427|7423|7428.2|7424.2|7428.3|7424.3|7426.6|7422.6|0
1640588400000|2021-12-27 07:00:00|7428.1|7424.1|7430.5|7426.5|7431.4|7427.4|7427.8|7423.8|0
1640588700000|2021-12-27 07:05:00|7430.1|7426.1|7430.5|7426.5|7432.7|7428.7|7430|7426|0
1640589000000|2021-12-27 07:10:00|7430.2|7426.2|7430.7|7426.7|7431.1|7427.1|7429.4|7425.4|0
1640589300000|2021-12-27 07:15:00|7430.8|7426.8|7430.2|7426.2|7431.4|7427.4|7429.8|7425.8|0
1640589600000|2021-12-27 07:20:00|7430.1|7426.1|7426.2|7422.2|7430.6|7426.6|7426.1|7422.1|0
1640589900000|2021-12-27 07:25:00|7425.8|7421.8|7425.1|7421.1|7426.7|7422.7|7424.7|7420.7|0
1640590200000|2021-12-27 07:30:00|7425.3|7421.3|7420.2|7416.2|7425.8|7421.8|7420|7416|0
1640590500000|2021-12-27 07:35:00|7420.4|7416.4|7421.2|7417.2|7422.9|7418.9|7420.1|7416.1|0
1640590800000|2021-12-27 07:40:00|7421.1|7417.1|7421.1|7417.1|7422.5|7418.5|7419.7|7415.7|0
1640591100000|2021-12-27 07:45:00|7420.9|7416.9|7421.8|7417.8|7422.1|7418.1|7419|7415|0
1640591400000|2021-12-27 07:50:00|7422|7418|7424.7|7420.7|7424.7|7420.7|7421.8|7417.8|0
1640591700000|2021-12-27 07:55:00|7425.1|7421.1|7425|7421|7427.1|7423.1|7424.7|7420.7|0
1640592000000|2021-12-27 08:00:00|7425.3|7421.3|7423.6|7419.6|7426.2|7422.2|7422.1|7418.1|0
1640592300000|2021-12-27 08:05:00|7423.8|7419.8|7427|7423|7430.7|7426.7|7423.8|7419.8|0
1640592600000|2021-12-27 08:10:00|7427.1|7423.1|7429.6|7425.6|7431.9|7427.9|7427.1|7423.1|0
1640592900000|2021-12-27 08:15:00|7429.2|7425.2|7429.7|7425.7|7432.6|7428.6|7428.4|7424.4|0
1640593200000|2021-12-27 08:20:00|7429.8|7425.8|7427.3|7423.3|7431.7|7427.7|7426.2|7422.2|0
1640593500000|2021-12-27 08:25:00|7427.5|7423.5|7425.3|7421.3|7428.1|7424.1|7424.7|7420.7|0
1640593800000|2021-12-27 08:30:00|7425.5|7421.5|7429.8|7425.8|7430.1|7426.1|7424.6|7420.6|0
1640594100000|2021-12-27 08:35:00|7429.7|7425.7|7432|7428|7432.6|7428.6|7429.5|7425.5|0
1640594400000|2021-12-27 08:40:00|7431.9|7427.9|7431|7427|7432.4|7428.4|7429.8|7425.8|0
1640594700000|2021-12-27 08:45:00|7430.6|7426.6|7430.5|7426.5|7431|7427|7428|7424|0
1640595000000|2021-12-27 08:50:00|7430.3|7426.3|7431.5|7427.5|7433.1|7429.1|7429.8|7425.8|0
1640595300000|2021-12-27 08:55:00|7431.6|7427.6|7432.3|7428.3|7435.2|7431.2|7431.1|7427.1|0
1640595600000|2021-12-27 09:00:00|7432.2|7428.2|7427.6|7423.6|7432.6|7428.6|7426.4|7422.4|0
1640595900000|2021-12-27 09:05:00|7427.4|7423.4|7434.2|7430.2|7434.2|7430.2|7427.2|7423.2|0
1640596200000|2021-12-27 09:10:00|7434.3|7430.3|7433.7|7429.7|7435.1|7431.1|7433.1|7429.1|0
1640596500000|2021-12-27 09:15:00|7433.6|7429.6|7430.8|7426.8|7434.1|7430.1|7430.3|7426.3|0
1640596800000|2021-12-27 09:20:00|7430.9|7426.9|7430|7426|7431.1|7427.1|7429.2|7425.2|0
1640597100000|2021-12-27 09:25:00|7429.9|7425.9|7430.7|7426.7|7431|7427|7429.2|7425.2|0
1640597400000|2021-12-27 09:30:00|7430.6|7426.6|7428.1|7424.1|7430.6|7426.6|7426.3|7422.3|0
1640597700000|2021-12-27 09:35:00|7428.2|7424.2|7431.6|7427.6|7432|7428|7428.2|7424.2|0
1640598000000|2021-12-27 09:40:00|7431.5|7427.5|7433.8|7429.8|7434.7|7430.7|7431.5|7427.5|0
1640598300000|2021-12-27 09:45:00|7433.6|7429.6|7434.3|7430.3|7435.5|7431.5|7433|7429|0
1640598600000|2021-12-27 09:50:00|7434.1|7430.1|7437|7433|7437|7433|7434|7430|0
1640598900000|2021-12-27 09:55:00|7436.8|7432.8|7437.4|7433.4|7438.9|7434.9|7435.8|7431.8|0
1640599200000|2021-12-27 10:00:00|7437.6|7433.6|7436.5|7432.5|7439.3|7435.3|7435.7|7431.7|0
1640599500000|2021-12-27 10:05:00|7436.1|7432.1|7434.8|7430.8|7436.5|7432.5|7434.2|7430.2|0
1640599800000|2021-12-27 10:10:00|7434.7|7430.7|7435.7|7431.7|7435.7|7431.7|7434.4|7430.4|0
1640600100000|2021-12-27 10:15:00|7435.8|7431.8|7438.7|7434.7|7439.1|7435.1|7435.8|7431.8|0
1640600400000|2021-12-27 10:20:00|7438.4|7434.4|7437.4|7433.4|7438.8|7434.8|7436.3|7432.3|0
1640600700000|2021-12-27 10:25:00|7437.3|7433.3|7437.9|7433.9|7438.3|7434.3|7436.7|7432.7|0
1640601000000|2021-12-27 10:30:00|7437.7|7433.7|7438.7|7434.7|7439.7|7435.7|7437.7|7433.7|0
1640601300000|2021-12-27 10:35:00|7438.4|7434.4|7438.2|7434.2|7439|7435|7437.6|7433.6|0
1640601600000|2021-12-27 10:40:00|7438.4|7434.4|7439|7435|7439.1|7435.1|7437.8|7433.8|0
1640601900000|2021-12-27 10:45:00|7439.2|7435.2|7439.9|7435.9|7440.9|7436.9|7439.1|7435.1|0
1640602200000|2021-12-27 10:50:00|7439.8|7435.8|7438.5|7434.5|7440.8|7436.8|7438.5|7434.5|0
1640602500000|2021-12-27 10:55:00|7438.3|7434.3|7437.9|7433.9|7438.3|7434.3|7436.8|7432.8|0
1640602800000|2021-12-27 11:00:00|7437.7|7433.7|7437.1|7433.1|7438.3|7434.3|7436.4|7432.4|0
1640603100000|2021-12-27 11:05:00|7437|7433|7438.4|7434.4|7438.9|7434.9|7437|7433|0
1640603400000|2021-12-27 11:10:00|7438.6|7434.6|7437.9|7433.9|7438.6|7434.6|7437.5|7433.5|0
1640603700000|2021-12-27 11:15:00|7438.1|7434.1|7437.7|7433.7|7438.6|7434.6|7437.3|7433.3|0
1640604000000|2021-12-27 11:20:00|7437.4|7433.4|7435.9|7431.9|7437.8|7433.8|7434.9|7430.9|0
1640604300000|2021-12-27 11:25:00|7435.7|7431.7|7435.7|7431.7|7437.1|7433.1|7435.4|7431.4|0
1640604600000|2021-12-27 11:30:00|7435.6|7431.6|7435.2|7431.2|7436.8|7432.8|7434.3|7430.3|0
1640604900000|2021-12-27 11:35:00|7435.4|7431.4|7436.7|7432.7|7437.1|7433.1|7435.4|7431.4|0
1640605200000|2021-12-27 11:40:00|7436.8|7432.8|7436.7|7432.7|7438.1|7434.1|7436.6|7432.6|0
1640605500000|2021-12-27 11:45:00|7436.6|7432.6|7435.8|7431.8|7436.7|7432.7|7435.3|7431.3|0
1640605800000|2021-12-27 11:50:00|7435.6|7431.6|7437.2|7433.2|7437.3|7433.3|7435.2|7431.2|0
1640606100000|2021-12-27 11:55:00|7437.3|7433.3|7437.5|7433.5|7437.5|7433.5|7436.3|7432.3|0
1640606400000|2021-12-27 12:00:00|7437.4|7433.4|7437|7433|7437.9|7433.9|7436.6|7432.6|0
1640606700000|2021-12-27 12:05:00|7437.2|7433.2|7438.3|7434.3|7438.7|7434.7|7436.3|7432.3|0
1640607000000|2021-12-27 12:10:00|7437.9|7433.9|7439.1|7435.1|7439.1|7435.1|7437.9|7433.9|0
1640607300000|2021-12-27 12:15:00|7439.4|7435.4|7441.4|7437.4|7441.4|7437.4|7439.1|7435.1|0
1640607600000|2021-12-27 12:20:00|7441.7|7437.7|7443.1|7439.1|7443.6|7439.6|7441.3|7437.3|0
1640607900000|2021-12-27 12:25:00|7443.5|7439.5|7442.3|7438.3|7443.5|7439.5|7441.6|7437.6|0
1640608200000|2021-12-27 12:30:00|7442.2|7438.2|7446.6|7442.6|7448.2|7444.2|7442.2|7438.2|0
1640608500000|2021-12-27 12:35:00|7446.4|7442.4|7447.2|7443.2|7448|7444|7445.3|7441.3|0
1640608800000|2021-12-27 12:40:00|7447.1|7443.1|7444.9|7440.9|7449.1|7445.1|7444.4|7440.4|0
1640609100000|2021-12-27 12:45:00|7445.2|7441.2|7444.7|7440.7|7445.2|7441.2|7443.3|7439.3|0
1640609400000|2021-12-27 12:50:00|7445.4|7441.4|7444.2|7440.2|7445.5|7441.5|7443.6|7439.6|0
1640609700000|2021-12-27 12:55:00|7444.1|7440.1|7443.8|7439.8|7444.8|7440.8|7443.7|7439.7|0
1640610000000|2021-12-27 13:00:00|7444.1|7440.1|7444.4|7440.4|7445.2|7441.2|7443.3|7439.3|0
1640610300000|2021-12-27 13:05:00|7444.3|7440.3|7444.8|7440.8|7445.5|7441.5|7443.8|7439.8|0
1640610600000|2021-12-27 13:10:00|7445.1|7441.1|7444.7|7440.7|7445.1|7441.1|7443|7439|0
1640610900000|2021-12-27 13:15:00|7445|7441|7448.2|7444.2|7448.2|7444.2|7445|7441|0
1640611200000|2021-12-27 13:20:00|7448.6|7444.6|7447.5|7443.5|7449.7|7445.7|7447.1|7443.1|0
1640611500000|2021-12-27 13:25:00|7447.6|7443.6|7446.4|7442.4|7448|7444|7445.1|7441.1|0
1640611800000|2021-12-27 13:30:00|7447.1|7443.1|7447.2|7443.2|7447.5|7443.5|7446|7442|0
1640612100000|2021-12-27 13:35:00|7447.4|7443.4|7448.7|7444.7|7449|7445|7446.9|7442.9|0
1640612400000|2021-12-27 13:40:00|7448.8|7444.8|7450.1|7446.1|7450.1|7446.1|7448.3|7444.3|0
1640612700000|2021-12-27 13:45:00|7449.7|7445.7|7450.3|7446.3|7451.9|7447.9|7449.1|7445.1|0
1640613000000|2021-12-27 13:50:00|7449.9|7445.9|7449.9|7445.9|7451.1|7447.1|7448.7|7444.7|0
1640613300000|2021-12-27 13:55:00|7449.6|7445.6|7448|7444|7449.9|7445.9|7448|7444|0
1640613600000|2021-12-27 14:00:00|7447.8|7443.8|7448.6|7444.6|7448.9|7444.9|7447.3|7443.3|0
1640613900000|2021-12-27 14:05:00|7448.5|7444.5|7447.4|7443.4|7450|7446|7446.3|7442.3|0
1640614200000|2021-12-27 14:10:00|7447.8|7443.8|7448.6|7444.6|7449|7445|7447.4|7443.4|0
1640614500000|2021-12-27 14:15:00|7448.5|7444.5|7444.8|7440.8|7449.2|7445.2|7444.3|7440.3|0
1640614800000|2021-12-27 14:20:00|7445.1|7441.1|7445.7|7441.7|7446.4|7442.4|7444|7440|0
1640615100000|2021-12-27 14:25:00|7445.4|7441.4|7442.5|7438.5|7445.6|7441.6|7442|7438|0
1640615400000|2021-12-27 14:30:00|7442.4|7438.4|7450.7|7446.7|7457.5|7453.5|7441.9|7437.9|0
1640615700000|2021-12-27 14:35:00|7450.8|7446.8|7452.4|7448.4|7455|7451|7449.6|7445.6|0
1640616000000|2021-12-27 14:40:00|7452.7|7448.7|7452.9|7448.9|7457.1|7453.1|7451.9|7447.9|0
1640616300000|2021-12-27 14:45:00|7453.5|7449.5|7458.9|7454.9|7459.2|7455.2|7451.6|7447.6|0
1640616600000|2021-12-27 14:50:00|7458.7|7454.7|7450.9|7446.9|7460.9|7456.9|7450.5|7446.5|0
1640616900000|2021-12-27 14:55:00|7451.1|7447.1|7454.1|7450.1|7454.5|7450.5|7450.3|7446.3|0
1640617200000|2021-12-27 15:00:00|7454.3|7450.3|7460.1|7456.1|7460.1|7456.1|7452.7|7448.7|0
1640617500000|2021-12-27 15:05:00|7460.2|7456.2|7464.3|7460.3|7464.3|7460.3|7457.8|7453.8|0
1640617800000|2021-12-27 15:10:00|7464.7|7460.7|7463.5|7459.5|7464.7|7460.7|7460.3|7456.3|0
1640618100000|2021-12-27 15:15:00|7463.1|7459.1|7462.8|7458.8|7463.7|7459.7|7461.1|7457.1|0
1640618400000|2021-12-27 15:20:00|7463.1|7459.1|7466.8|7462.8|7468.2|7464.2|7461.7|7457.7|0
1640618700000|2021-12-27 15:25:00|7466.5|7462.5|7472.6|7468.6|7472.7|7468.7|7464.9|7460.9|0
1640619000000|2021-12-27 15:30:00|7472.7|7468.7|7475.6|7471.6|7475.7|7471.7|7467.6|7463.6|0
1640619300000|2021-12-27 15:35:00|7475.2|7471.2|7475.7|7471.7|7476.4|7472.4|7472.5|7468.5|0
1640619600000|2021-12-27 15:40:00|7475.4|7471.4|7475.6|7471.6|7476.5|7472.5|7473.1|7469.1|0
1640619900000|2021-12-27 15:45:00|7476|7472|7474.8|7470.8|7476.8|7472.8|7470.7|7466.7|0
1640620200000|2021-12-27 15:50:00|7475.1|7471.1|7474.7|7470.7|7476.6|7472.6|7474.2|7470.2|0
1640620500000|2021-12-27 15:55:00|7474.3|7470.3|7478.4|7474.4|7478.4|7474.4|7474.2|7470.2|0
1640620800000|2021-12-27 16:00:00|7478.8|7474.8|7481.4|7477.4|7481.4|7477.4|7476.8|7472.8|0
1640621100000|2021-12-27 16:05:00|7481|7477|7479.7|7475.7|7481.4|7477.4|7476.7|7472.7|0
1640621400000|2021-12-27 16:10:00|7479.4|7475.4|7479.3|7475.3|7482.5|7478.5|7478.3|7474.3|0
1640621700000|2021-12-27 16:15:00|7479.7|7475.7|7473.7|7469.7|7480.5|7476.5|7472.1|7468.1|0
1640622000000|2021-12-27 16:20:00|7473.8|7469.8|7473.6|7469.6|7475.3|7471.3|7470.3|7466.3|0
1640622300000|2021-12-27 16:25:00|7473.2|7469.2|7478.2|7474.2|7479|7475|7472.9|7468.9|0
1640622600000|2021-12-27 16:30:00|7478.1|7474.1|7474.6|7470.6|7478.1|7474.1|7474.3|7470.3|0
1640622900000|2021-12-27 16:35:00|7474.5|7470.5|7477.8|7473.8|7478.2|7474.2|7473.2|7469.2|0
1640623200000|2021-12-27 16:40:00|7477.1|7473.1|7477|7473|7478|7474|7475.9|7471.9|0
1640623500000|2021-12-27 16:45:00|7476.6|7472.6|7475.3|7471.3|7478.3|7474.3|7475.1|7471.1|0
1640623800000|2021-12-27 16:50:00|7475.6|7471.6|7476.9|7472.9|7477.6|7473.6|7474.9|7470.9|0
1640624100000|2021-12-27 16:55:00|7476.8|7472.8|7478|7474|7479|7475|7476.8|7472.8|0
1640624400000|2021-12-27 17:00:00|7478.3|7474.3|7481.3|7477.3|7481.6|7477.6|7478|7474|0
1640624700000|2021-12-27 17:05:00|7480.9|7476.9|7481.8|7477.8|7482.3|7478.3|7480.9|7476.9|0
1640625000000|2021-12-27 17:10:00|7481.4|7477.4|7482.1|7478.1|7482.5|7478.5|7479.2|7475.2|0
1640625300000|2021-12-27 17:15:00|7482.5|7478.5|7481.3|7477.3|7482.5|7478.5|7480.5|7476.5|0
1640625600000|2021-12-27 17:20:00|7481.7|7477.7|7482.5|7478.5|7482.5|7478.5|7480.1|7476.1|0
1640625900000|2021-12-27 17:25:00|7482.3|7478.3|7482.4|7478.4|7483.7|7479.7|7481.7|7477.7|0
1640626200000|2021-12-27 17:30:00|7482.7|7478.7|7481.5|7477.5|7483.4|7479.4|7479.7|7475.7|0
1640626500000|2021-12-27 17:35:00|7481.1|7477.1|7481|7477|7481.1|7477.1|7478.8|7474.8|0
1640626800000|2021-12-27 17:40:00|7480.6|7476.6|7481.3|7477.3|7481.3|7477.3|7478.7|7474.7|0
1640627100000|2021-12-27 17:45:00|7480.9|7476.9|7481.8|7477.8|7481.8|7477.8|7479.6|7475.6|0
1640627400000|2021-12-27 17:50:00|7481.5|7477.5|7482.2|7478.2|7482.8|7478.8|7481|7477|0
1640627700000|2021-12-27 17:55:00|7481.9|7477.9|7482.3|7478.3|7482.8|7478.8|7481.5|7477.5|0
1640628000000|2021-12-27 18:00:00|7481.9|7477.9|7481.2|7477.2|7482.3|7478.3|7480.4|7476.4|0
1640628300000|2021-12-27 18:05:00|7481.6|7477.6|7481.9|7477.9|7482.3|7478.3|7480.5|7476.5|0
1640628600000|2021-12-27 18:10:00|7482.3|7478.3|7483.2|7479.2|7483.2|7479.2|7480.5|7476.5|0
1640628900000|2021-12-27 18:15:00|7483.5|7479.5|7482.5|7478.5|7483.5|7479.5|7481.9|7477.9|0
1640629200000|2021-12-27 18:20:00|7482.2|7478.2|7484.7|7480.7|7484.7|7480.7|7481.8|7477.8|0
1640629500000|2021-12-27 18:25:00|7484.3|7480.3|7484|7480|7486.8|7482.8|7483.6|7479.6|0
1640629800000|2021-12-27 18:30:00|7484.3|7480.3|7482.1|7478.1|7484.4|7480.4|7481.8|7477.8|0
1640630100000|2021-12-27 18:35:00|7482.5|7478.5|7483.4|7479.4|7484.4|7480.4|7482.1|7478.1|0
1640630400000|2021-12-27 18:40:00|7483.1|7479.1|7483.3|7479.3|7483.7|7479.7|7482.3|7478.3|0
1640630700000|2021-12-27 18:45:00|7483|7479|7483.7|7479.7|7483.7|7479.7|7481.8|7477.8|0
1640631000000|2021-12-27 18:50:00|7483.3|7479.3|7484.9|7480.9|7485.2|7481.2|7483.3|7479.3|0
1640631300000|2021-12-27 18:55:00|7485.2|7481.2|7487.6|7483.6|7487.6|7483.6|7484.5|7480.5|0
1640631600000|2021-12-27 19:00:00|7487.2|7483.2|7486.6|7482.6|7487.2|7483.2|7483.5|7479.5|0
1640631900000|2021-12-27 19:05:00|7486.3|7482.3|7484.3|7480.3|7486.4|7482.4|7482.7|7478.7|0
1640632200000|2021-12-27 19:10:00|7484.1|7480.1|7484.3|7480.3|7484.8|7480.8|7482.9|7478.9|0
1640632500000|2021-12-27 19:15:00|7484.1|7480.1|7484.1|7480.1|7484.5|7480.5|7483.1|7479.1|0
1640632800000|2021-12-27 19:20:00|7484.2|7480.2|7487.9|7483.9|7489|7485|7484.1|7480.1|0
1640633100000|2021-12-27 19:25:00|7488.6|7484.6|7490.4|7486.4|7490.6|7486.6|7487.9|7483.9|0
1640633400000|2021-12-27 19:30:00|7490.1|7486.1|7488.7|7484.7|7490.4|7486.4|7488.4|7484.4|0
1640633700000|2021-12-27 19:35:00|7489.1|7485.1|7487.3|7483.3|7490.2|7486.2|7486.9|7482.9|0
1640634000000|2021-12-27 19:40:00|7487.6|7483.6|7483.9|7479.9|7489.2|7485.2|7483.9|7479.9|0
1640634300000|2021-12-27 19:45:00|7483.5|7479.5|7482.7|7478.7|7485|7481|7480.9|7476.9|0
1640634600000|2021-12-27 19:50:00|7483.1|7479.1|7481.4|7477.4|7483.1|7479.1|7480.3|7476.3|0
1640634900000|2021-12-27 19:55:00|7481.1|7477.1|7484.2|7480.2|7484.6|7480.6|7479.9|7475.9|0
1640635200000|2021-12-27 20:00:00|7483.8|7479.8|7481.9|7477.9|7483.8|7479.8|7480.4|7476.4|0
1640635500000|2021-12-27 20:05:00|7481.7|7477.7|7481.9|7477.9|7482.7|7478.7|7479.3|7475.3|0
1640635800000|2021-12-27 20:10:00|7482.3|7478.3|7481.2|7477.2|7482.3|7478.3|7479.3|7475.3|0
1640636100000|2021-12-27 20:15:00|7480.9|7476.9|7480.3|7476.3|7481|7477|7477.4|7473.4|0
1640636400000|2021-12-27 20:20:00|7480.1|7476.1|7477|7473|7480.3|7476.3|7474.4|7470.4|0
1640636700000|2021-12-27 20:25:00|7477.4|7473.4|7480.2|7476.2|7482.4|7478.4|7477.4|7473.4|0
1640637000000|2021-12-27 20:30:00|7479.8|7475.8|7478|7474|7481.9|7477.9|7478|7474|0
1640637300000|2021-12-27 20:35:00|7477.7|7473.7|7474.3|7470.3|7477.7|7473.7|7473|7469|0
1640637600000|2021-12-27 20:40:00|7474.7|7470.7|7481|7477|7481|7477|7473.9|7469.9|0
1640637900000|2021-12-27 20:45:00|7480.8|7476.8|7482.7|7478.7|7483.6|7479.6|7480.2|7476.2|0
1640638200000|2021-12-27 20:50:00|7482.6|7478.6|7482.7|7478.7|7487|7483|7480.9|7476.9|0
1640638500000|2021-12-27 20:55:00|7483.1|7479.1|7486.5|7482.5|7486.5|7482.5|7480.5|7476.5|0
1640638800000|2021-12-27 21:00:00|7485.4|7481.4|7486.3|7482.3|7487.8|7483.8|7484.6|7480.6|0
1640639100000|2021-12-27 21:05:00|7485.9|7481.9|7484.4|7480.4|7486.6|7482.6|7484|7480|0
1640639400000|2021-12-27 21:10:00|7484.3|7480.3|7482.7|7478.7|7484.7|7480.7|7482.7|7478.7|0
1640639700000|2021-12-27 21:15:00|7483.1|7479.1|7481.9|7477.9|7484.9|7480.9|7481.9|7477.9|0
1640640000000|2021-12-27 21:20:00|7481.5|7477.5|7481.1|7477.1|7481.9|7477.9|7481.1|7477.1|0
1640640300000|2021-12-27 21:25:00|7481.5|7477.5|7481.9|7477.9|7481.9|7477.9|7481.5|7477.5|0
1640640600000|2021-12-27 21:30:00|7482.1|7478.1|7482.4|7478.4|7482.7|7478.7|7481.5|7477.5|0
1640640900000|2021-12-27 21:35:00|7482|7478|7483.6|7479.6|7484|7480|7482|7478|0
1640641200000|2021-12-27 21:40:00|7483.2|7479.2|7482.2|7478.2|7483.4|7479.4|7481.8|7477.8|0
1640641500000|2021-12-27 21:45:00|7481.8|7477.8|7480.7|7476.7|7482.6|7478.6|7480.7|7476.7|0
1640641800000|2021-12-27 21:50:00|7481.1|7477.1|7482.6|7478.6|7483|7479|7481.1|7477.1|0
1640642100000|2021-12-27 21:55:00|7483|7479|7481|7477|7483|7479|7480.7|7476.7|0
1640642400000|2021-12-27 22:00:00|7480.6|7476.6|7479.8|7475.8|7481.1|7477.1|7478.7|7474.7|0
1640642700000|2021-12-27 22:05:00|7479.9|7475.9|7480.5|7476.5|7480.5|7476.5|7479.9|7475.9|0
1640643000000|2021-12-27 22:10:00|7480.4|7476.4|7479.9|7475.9|7480.4|7476.4|7479.9|7475.9|0
1640643300000|2021-12-27 22:15:00|7479.8|7475.8|7480.1|7476.1|7480.1|7476.1|7479.8|7475.8|0
1640643600000|2021-12-27 22:20:00|7480.3|7476.3|7480|7476|7480.3|7476.3|7479.6|7475.6|0
1640643900000|2021-12-27 22:25:00|7479.9|7475.9|7480|7476|7481.1|7477.1|7479.7|7475.7|0
1640644200000|2021-12-27 22:30:00|7480.1|7476.1|7480|7476|7480.5|7476.5|7479.9|7475.9|0
1640644500000|2021-12-27 22:35:00|7480.1|7476.1|7480.8|7476.8|7480.8|7476.8|7480|7476|0
1640644800000|2021-12-27 22:40:00|7480.7|7476.7|7480.2|7476.2|7480.9|7476.9|7480.2|7476.2|0
1640645100000|2021-12-27 22:45:00|7480.3|7476.3|7480.1|7476.1|7480.3|7476.3|7480.1|7476.1|0
1640645400000|2021-12-27 22:50:00|7480.2|7476.2|7479.9|7475.9|7480.3|7476.3|7479.9|7475.9|0
1640645700000|2021-12-27 22:55:00|7479.8|7475.8|7479.6|7475.6|7480|7476|7479.6|7475.6|0
1640646000000|2021-12-27 23:00:00|7478.4|7474.4|7481.5|7477.5|7481.9|7477.9|7477.7|7473.7|0
1640646300000|2021-12-27 23:05:00|7481.7|7477.7|7479.8|7475.8|7482.5|7478.5|7479.3|7475.3|0
1640646600000|2021-12-27 23:10:00|7480.2|7476.2|7480.4|7476.4|7481|7477|7479.4|7475.4|0
1640646900000|2021-12-27 23:15:00|7480|7476|7480.4|7476.4|7481.6|7477.6|7480|7476|0
1640647200000|2021-12-27 23:20:00|7480.2|7476.2|7479.3|7475.3|7481.7|7477.7|7478.9|7474.9|0
1640647500000|2021-12-27 23:25:00|7478.9|7474.9|7478.4|7474.4|7479.6|7475.6|7476.9|7472.9|0
1640647800000|2021-12-27 23:30:00|7478.2|7474.2|7479.7|7475.7|7479.7|7475.7|7478.1|7474.1|0
1640648100000|2021-12-27 23:35:00|7479.5|7475.5|7478.5|7474.5|7479.7|7475.7|7478.5|7474.5|0
1640648400000|2021-12-27 23:40:00|7478.3|7474.3|7477.8|7473.8|7479.1|7475.1|7477.4|7473.4|0
1640648700000|2021-12-27 23:45:00|7477.6|7473.6|7477.7|7473.7|7478.6|7474.6|7477|7473|0
1640649000000|2021-12-27 23:50:00|7477.5|7473.5|7477.6|7473.6|7477.9|7473.9|7477|7473|0
1640649300000|2021-12-27 23:55:00|7477.4|7473.4|7477.2|7473.2|7478.1|7474.1|7477|7473|0
1640649600000|2021-12-28 00:00:00|7477.6|7473.6|7475.5|7471.5|7477.6|7473.6|7474.6|7470.6|0
1640649900000|2021-12-28 00:05:00|7475.7|7471.7|7475.1|7471.1|7477.1|7473.1|7473.7|7469.7|0
1640650200000|2021-12-28 00:10:00|7474.7|7470.7|7474.7|7470.7|7476.3|7472.3|7474|7470|0
1640650500000|2021-12-28 00:15:00|7474.9|7470.9|7476.1|7472.1|7476.9|7472.9|7474.7|7470.7|0
1640650800000|2021-12-28 00:20:00|7476.4|7472.4|7479.8|7475.8|7480.5|7476.5|7475.9|7471.9|0
1640651100000|2021-12-28 00:25:00|7479.9|7475.9|7481|7477|7481.1|7477.1|7479|7475|0
1640651400000|2021-12-28 00:30:00|7481.1|7477.1|7480.1|7476.1|7481.4|7477.4|7479.5|7475.5|0
1640651700000|2021-12-28 00:35:00|7480.7|7476.7|7480.3|7476.3|7480.9|7476.9|7479.1|7475.1|0
1640652000000|2021-12-28 00:40:00|7480.4|7476.4|7483.5|7479.5|7483.5|7479.5|7479.7|7475.7|0
1640652300000|2021-12-28 00:45:00|7483.1|7479.1|7481.7|7477.7|7484.5|7480.5|7481.7|7477.7|0
1640652600000|2021-12-28 00:50:00|7481.4|7477.4|7482|7478|7482.4|7478.4|7480.6|7476.6|0
1640652900000|2021-12-28 00:55:00|7482.3|7478.3|7483.7|7479.7|7485|7481|7482.3|7478.3|0
1640653200000|2021-12-28 01:00:00|7484.1|7480.1|7482.4|7478.4|7484.5|7480.5|7481.6|7477.6|0
1640653500000|2021-12-28 01:05:00|7482.2|7478.2|7481.2|7477.2|7482.4|7478.4|7480|7476|0
1640653800000|2021-12-28 01:10:00|7480.9|7476.9|7481.3|7477.3|7482.3|7478.3|7480.7|7476.7|0
1640654100000|2021-12-28 01:15:00|7481|7477|7479.4|7475.4|7481.9|7477.9|7478.2|7474.2|0
1640654400000|2021-12-28 01:20:00|7479.1|7475.1|7479.2|7475.2|7479.5|7475.5|7478.4|7474.4|0
1640654700000|2021-12-28 01:25:00|7478.9|7474.9|7478|7474|7478.9|7474.9|7477.6|7473.6|0
1640655000000|2021-12-28 01:30:00|7478.2|7474.2|7477.7|7473.7|7478.9|7474.9|7477.1|7473.1|0
1640655300000|2021-12-28 01:35:00|7477.6|7473.6|7478.9|7474.9|7479.7|7475.7|7477.6|7473.6|0
1640655600000|2021-12-28 01:40:00|7478.8|7474.8|7479.6|7475.6|7479.9|7475.9|7478.1|7474.1|0
1640655900000|2021-12-28 01:45:00|7479.4|7475.4|7478.1|7474.1|7479.6|7475.6|7478|7474|0
1640656200000|2021-12-28 01:50:00|7478|7474|7480|7476|7480.3|7476.3|7476.5|7472.5|0
1640656500000|2021-12-28 01:55:00|7479.8|7475.8|7479.1|7475.1|7480.5|7476.5|7478.8|7474.8|0
1640656800000|2021-12-28 02:00:00|7479|7475|7477.5|7473.5|7479.4|7475.4|7477.2|7473.2|0
1640657100000|2021-12-28 02:05:00|7477.8|7473.8|7478.2|7474.2|7478.5|7474.5|7477.5|7473.5|0
1640657400000|2021-12-28 02:10:00|7478.5|7474.5|7477.3|7473.3|7478.9|7474.9|7477.2|7473.2|0
1640657700000|2021-12-28 02:15:00|7477.2|7473.2|7475.1|7471.1|7477.7|7473.7|7475|7471|0
1640658000000|2021-12-28 02:20:00|7475.4|7471.4|7475|7471|7476.4|7472.4|7474.6|7470.6|0
1640658300000|2021-12-28 02:25:00|7474.9|7470.9|7475.9|7471.9|7476|7472|7474.4|7470.4|0
1640658600000|2021-12-28 02:30:00|7475.8|7471.8|7475.8|7471.8|7476.6|7472.6|7475.4|7471.4|0
1640658900000|2021-12-28 02:35:00|7476.1|7472.1|7477.5|7473.5|7477.8|7473.8|7475.8|7471.8|0
1640659200000|2021-12-28 02:40:00|7477.7|7473.7|7477.9|7473.9|7478.9|7474.9|7477.5|7473.5|0
1640659500000|2021-12-28 02:45:00|7478|7474|7477.2|7473.2|7478.5|7474.5|7477.1|7473.1|0
1640659800000|2021-12-28 02:50:00|7477.5|7473.5|7477.2|7473.2|7478|7474|7477.2|7473.2|0
1640660100000|2021-12-28 02:55:00|7477.3|7473.3|7476.7|7472.7|7477.5|7473.5|7476.7|7472.7|0
1640660400000|2021-12-28 03:00:00|7477|7473|7477.4|7473.4|7477.9|7473.9|7476.4|7472.4|0
1640660700000|2021-12-28 03:05:00|7477.7|7473.7|7477.7|7473.7|7478|7474|7477.1|7473.1|0
1640661000000|2021-12-28 03:10:00|7477.4|7473.4|7476.1|7472.1|7477.4|7473.4|7475.6|7471.6|0
1640661300000|2021-12-28 03:15:00|7476.3|7472.3|7475.5|7471.5|7476.4|7472.4|7475.3|7471.3|0
1640661600000|2021-12-28 03:20:00|7475.6|7471.6|7478.2|7474.2|7478.2|7474.2|7475.1|7471.1|0
1640661900000|2021-12-28 03:25:00|7478.4|7474.4|7480.1|7476.1|7480.4|7476.4|7478.1|7474.1|0
1640662200000|2021-12-28 03:30:00|7480.4|7476.4|7479.6|7475.6|7481.1|7477.1|7479.6|7475.6|0
1640662500000|2021-12-28 03:35:00|7479.4|7475.4|7480.7|7476.7|7480.8|7476.8|7479.4|7475.4|0
1640662800000|2021-12-28 03:40:00|7480.8|7476.8|7480.8|7476.8|7481.7|7477.7|7480.7|7476.7|0
1640663100000|2021-12-28 03:45:00|7480.9|7476.9|7482.2|7478.2|7482.2|7478.2|7480.8|7476.8|0
1640663400000|2021-12-28 03:50:00|7482|7478|7481.1|7477.1|7482|7478|7481.1|7477.1|0
1640663700000|2021-12-28 03:55:00|7480.9|7476.9|7484|7480|7484.1|7480.1|7480.8|7476.8|0
1640664000000|2021-12-28 04:00:00|7483.8|7479.8|7483.4|7479.4|7484|7480|7483.4|7479.4|0
1640664300000|2021-12-28 04:05:00|7483.1|7479.1|7483.4|7479.4|7483.7|7479.7|7483|7479|0
1640664600000|2021-12-28 04:10:00|7483.6|7479.6|7483.7|7479.7|7483.7|7479.7|7483.1|7479.1|0
1640664900000|2021-12-28 04:15:00|7483.6|7479.6|7484.3|7480.3|7484.3|7480.3|7483.4|7479.4|0
1640665200000|2021-12-28 04:20:00|7484.2|7480.2|7483.5|7479.5|7484.4|7480.4|7483.2|7479.2|0
1640665500000|2021-12-28 04:25:00|7483.4|7479.4|7484.6|7480.6|7484.8|7480.8|7483|7479|0
1640665800000|2021-12-28 04:30:00|7484.9|7480.9|7485.2|7481.2|7486|7482|7484.6|7480.6|0
1640666100000|2021-12-28 04:35:00|7485.4|7481.4|7483.7|7479.7|7485.4|7481.4|7483.5|7479.5|0
1640666400000|2021-12-28 04:40:00|7483.8|7479.8|7483.6|7479.6|7483.8|7479.8|7483.3|7479.3|0
1640666700000|2021-12-28 04:45:00|7483.4|7479.4|7483|7479|7483.6|7479.6|7483|7479|0
1640667000000|2021-12-28 04:50:00|7483.1|7479.1|7483.1|7479.1|7483.1|7479.1|7482.5|7478.5|0
1640667300000|2021-12-28 04:55:00|7483.4|7479.4|7482.4|7478.4|7483.4|7479.4|7482.4|7478.4|0
1640667600000|2021-12-28 05:00:00|7482.1|7478.1|7482.1|7478.1|7482.5|7478.5|7481.5|7477.5|0
1640667900000|2021-12-28 05:05:00|7482|7478|7481.9|7477.9|7482.3|7478.3|7481.6|7477.6|0
1640668200000|2021-12-28 05:10:00|7482.2|7478.2|7482.8|7478.8|7483.4|7479.4|7482.2|7478.2|0
1640668500000|2021-12-28 05:15:00|7482.9|7478.9|7482.5|7478.5|7483|7479|7482.1|7478.1|0
1640668800000|2021-12-28 05:20:00|7482.6|7478.6|7482|7478|7482.7|7478.7|7481.7|7477.7|0
1640669100000|2021-12-28 05:25:00|7482.1|7478.1|7482|7478|7482.4|7478.4|7481.4|7477.4|0
1640669400000|2021-12-28 05:30:00|7481.9|7477.9|7482.3|7478.3|7482.4|7478.4|7481.7|7477.7|0
1640669700000|2021-12-28 05:35:00|7482.1|7478.1|7483.7|7479.7|7484|7480|7482.1|7478.1|0
1640670000000|2021-12-28 05:40:00|7483.8|7479.8|7482.9|7478.9|7483.9|7479.9|7482.8|7478.8|0
1640670300000|2021-12-28 05:45:00|7483.2|7479.2|7483.4|7479.4|7483.5|7479.5|7482.8|7478.8|0
1640670600000|2021-12-28 05:50:00|7483.5|7479.5|7484.1|7480.1|7484.5|7480.5|7483.4|7479.4|0
1640670900000|2021-12-28 05:55:00|7484.2|7480.2|7484.9|7480.9|7484.9|7480.9|7483.9|7479.9|0
1640671200000|2021-12-28 06:00:00|7485|7481|7484.4|7480.4|7485.7|7481.7|7483.4|7479.4|0
1640671500000|2021-12-28 06:05:00|7484.3|7480.3|7481.2|7477.2|7484.3|7480.3|7481.2|7477.2|0
1640671800000|2021-12-28 06:10:00|7480.9|7476.9|7480.2|7476.2|7481.4|7477.4|7480.1|7476.1|0
1640672100000|2021-12-28 06:15:00|7480.1|7476.1|7481.1|7477.1|7482.3|7478.3|7480.1|7476.1|0
1640672400000|2021-12-28 06:20:00|7481.2|7477.2|7481.4|7477.4|7482|7478|7481.2|7477.2|0
1640672700000|2021-12-28 06:25:00|7481.7|7477.7|7483.6|7479.6|7483.6|7479.6|7481.4|7477.4|0
1640673000000|2021-12-28 06:30:00|7483.8|7479.8|7483.6|7479.6|7483.8|7479.8|7482.6|7478.6|0
1640673300000|2021-12-28 06:35:00|7483.5|7479.5|7483|7479|7483.9|7479.9|7482.8|7478.8|0
1640673600000|2021-12-28 06:40:00|7483.1|7479.1|7483.6|7479.6|7483.7|7479.7|7482.9|7478.9|0
1640673900000|2021-12-28 06:45:00|7483|7479|7482.8|7478.8|7483.3|7479.3|7482.7|7478.7|0
1640674200000|2021-12-28 06:50:00|7483.2|7479.2|7482.7|7478.7|7483.6|7479.6|7482.2|7478.2|0
1640674500000|2021-12-28 06:55:00|7482.6|7478.6|7484.3|7480.3|7484.6|7480.6|7482.4|7478.4|0
1640674800000|2021-12-28 07:00:00|7484.2|7480.2|7481.4|7477.4|7484.9|7480.9|7481.2|7477.2|0
1640675100000|2021-12-28 07:05:00|7481.2|7477.2|7482.5|7478.5|7482.9|7478.9|7480.8|7476.8|0
1640675400000|2021-12-28 07:10:00|7482.4|7478.4|7481.9|7477.9|7483.2|7479.2|7481.6|7477.6|0
1640675700000|2021-12-28 07:15:00|7482.2|7478.2|7481.8|7477.8|7482.3|7478.3|7481.5|7477.5|0
1640676000000|2021-12-28 07:20:00|7481.9|7477.9|7480.8|7476.8|7482|7478|7480.8|7476.8|0
1640676300000|2021-12-28 07:25:00|7481|7477|7480.1|7476.1|7481|7477|7480.1|7476.1|0
1640676600000|2021-12-28 07:30:00|7480|7476|7478.3|7474.3|7480.1|7476.1|7478|7474|0
1640676900000|2021-12-28 07:35:00|7478.2|7474.2|7477.5|7473.5|7478.6|7474.6|7477.5|7473.5|0
1640677200000|2021-12-28 07:40:00|7477.7|7473.7|7476.7|7472.7|7478.5|7474.5|7476.4|7472.4|0
1640677500000|2021-12-28 07:45:00|7476.4|7472.4|7478.6|7474.6|7478.6|7474.6|7476.4|7472.4|0
1640677800000|2021-12-28 07:50:00|7478.5|7474.5|7477.5|7473.5|7479.8|7475.8|7476.8|7472.8|0
1640678100000|2021-12-28 07:55:00|7477.7|7473.7|7478.4|7474.4|7479.1|7475.1|7477.1|7473.1|0
1640678400000|2021-12-28 08:00:00|7478.5|7474.5|7479.2|7475.2|7480.6|7476.6|7478|7474|0
1640678700000|2021-12-28 08:05:00|7478.9|7474.9|7483.2|7479.2|7483.2|7479.2|7478.9|7474.9|0
1640679000000|2021-12-28 08:10:00|7483.1|7479.1|7482|7478|7483.2|7479.2|7482|7478|0
1640679300000|2021-12-28 08:15:00|7482.2|7478.2|7484.7|7480.7|7485.6|7481.6|7481.9|7477.9|0
1640679600000|2021-12-28 08:20:00|7484.4|7480.4|7484.4|7480.4|7485.5|7481.5|7484|7480|0
1640679900000|2021-12-28 08:25:00|7484.5|7480.5|7487.4|7483.4|7491|7487|7484.4|7480.4|0
1640680200000|2021-12-28 08:30:00|7487.5|7483.5|7486.1|7482.1|7487.7|7483.7|7484.6|7480.6|0
1640680500000|2021-12-28 08:35:00|7485.8|7481.8|7481.9|7477.9|7485.8|7481.8|7480.4|7476.4|0
1640680800000|2021-12-28 08:40:00|7481.8|7477.8|7483.5|7479.5|7484.7|7480.7|7481.4|7477.4|0
1640681100000|2021-12-28 08:45:00|7483.6|7479.6|7486.3|7482.3|7487.5|7483.5|7483.6|7479.6|0
1640681400000|2021-12-28 08:50:00|7486.2|7482.2|7488.9|7484.9|7489.9|7485.9|7485.9|7481.9|0
1640681700000|2021-12-28 08:55:00|7489|7485|7489.9|7485.9|7491|7487|7487.5|7483.5|0
1640682000000|2021-12-28 09:00:00|7489.8|7485.8|7490.7|7486.7|7490.7|7486.7|7487.9|7483.9|0
1640682300000|2021-12-28 09:05:00|7490.4|7486.4|7491.2|7487.2|7492.7|7488.7|7490.1|7486.1|0
1640682600000|2021-12-28 09:10:00|7491|7487|7490.2|7486.2|7491.5|7487.5|7488|7484|0
1640682900000|2021-12-28 09:15:00|7490|7486|7489.3|7485.3|7490.2|7486.2|7487.6|7483.6|0
1640683200000|2021-12-28 09:20:00|7489|7485|7492.6|7488.6|7492.8|7488.8|7488.9|7484.9|0
1640683500000|2021-12-28 09:25:00|7492.3|7488.3|7491.6|7487.6|7492.6|7488.6|7491.6|7487.6|0
1640683800000|2021-12-28 09:30:00|7491.3|7487.3|7491|7487|7492.1|7488.1|7490|7486|0
1640684100000|2021-12-28 09:35:00|7490.7|7486.7|7493.3|7489.3|7493.6|7489.6|7490.6|7486.6|0
1640684400000|2021-12-28 09:40:00|7493.2|7489.2|7491.9|7487.9|7493.2|7489.2|7491.7|7487.7|0
1640684700000|2021-12-28 09:45:00|7491.8|7487.8|7489.7|7485.7|7491.8|7487.8|7489.1|7485.1|0
1640685000000|2021-12-28 09:50:00|7489.4|7485.4|7489.2|7485.2|7489.6|7485.6|7488.8|7484.8|0
1640685300000|2021-12-28 09:55:00|7490.6|7486.6|7492|7488|7492.3|7488.3|7490.4|7486.4|0
1640685600000|2021-12-28 10:00:00|7492.1|7488.1|7492.7|7488.7|7493.2|7489.2|7491.6|7487.6|0
1640685900000|2021-12-28 10:05:00|7492.9|7488.9|7494.5|7490.5|7494.5|7490.5|7492.7|7488.7|0
1640686200000|2021-12-28 10:10:00|7494.2|7490.2|7494.7|7490.7|7494.7|7490.7|7493.6|7489.6|0
1640686500000|2021-12-28 10:15:00|7494.6|7490.6|7494.9|7490.9|7495.3|7491.3|7494.1|7490.1|0
1640686800000|2021-12-28 10:20:00|7494.6|7490.6|7493.1|7489.1|7494.6|7490.6|7492.5|7488.5|0
1640687100000|2021-12-28 10:25:00|7493|7489|7487.5|7483.5|7493.4|7489.4|7487.3|7483.3|0
1640687400000|2021-12-28 10:30:00|7487.3|7483.3|7490.4|7486.4|7490.5|7486.5|7486.6|7482.6|0
1640687700000|2021-12-28 10:35:00|7490.2|7486.2|7488.9|7484.9|7490.5|7486.5|7488.3|7484.3|0
1640688000000|2021-12-28 10:40:00|7488.6|7484.6|7488.6|7484.6|7489.4|7485.4|7488.4|7484.4|0
1640688300000|2021-12-28 10:45:00|7488.7|7484.7|7487|7483|7488.7|7484.7|7487|7483|0
1640688600000|2021-12-28 10:50:00|7487.2|7483.2|7486.6|7482.6|7487.4|7483.4|7486.4|7482.4|0
1640688900000|2021-12-28 10:55:00|7486.5|7482.5|7488.6|7484.6|7488.9|7484.9|7486.1|7482.1|0
1640689200000|2021-12-28 11:00:00|7488.9|7484.9|7487.1|7483.1|7488.9|7484.9|7486.6|7482.6|0
1640689500000|2021-12-28 11:05:00|7487.4|7483.4|7486.8|7482.8|7487.4|7483.4|7486.5|7482.5|0
1640689800000|2021-12-28 11:10:00|7486.9|7482.9|7487.1|7483.1|7487.2|7483.2|7486.3|7482.3|0
1640690100000|2021-12-28 11:15:00|7487|7483|7488|7484|7488.3|7484.3|7486.8|7482.8|0
1640690400000|2021-12-28 11:20:00|7488.1|7484.1|7488.4|7484.4|7488.7|7484.7|7488|7484|0
1640690700000|2021-12-28 11:25:00|7488.5|7484.5|7488.6|7484.6|7488.9|7484.9|7487.9|7483.9|0
1640691000000|2021-12-28 11:30:00|7488.7|7484.7|7487.7|7483.7|7488.7|7484.7|7487.7|7483.7|0
1640691300000|2021-12-28 11:35:00|7487.8|7483.8|7486.7|7482.7|7487.9|7483.9|7486.4|7482.4|0
1640691600000|2021-12-28 11:40:00|7486.4|7482.4|7486.1|7482.1|7486.4|7482.4|7484.4|7480.4|0
1640691900000|2021-12-28 11:45:00|7486.4|7482.4|7486.3|7482.3|7486.7|7482.7|7485.9|7481.9|0
1640692200000|2021-12-28 11:50:00|7486.2|7482.2|7486|7482|7486.3|7482.3|7485.4|7481.4|0
1640692500000|2021-12-28 11:55:00|7486.1|7482.1|7485.9|7481.9|7486.1|7482.1|7484.6|7480.6|0
1640692800000|2021-12-28 12:00:00|7485.6|7481.6|7486.4|7482.4|7486.8|7482.8|7484.7|7480.7|0
1640693100000|2021-12-28 12:05:00|7486.7|7482.7|7486.6|7482.6|7487|7483|7486|7482|0
1640693400000|2021-12-28 12:10:00|7486.7|7482.7|7488.4|7484.4|7488.5|7484.5|7486.6|7482.6|0
1640693700000|2021-12-28 12:15:00|7488.6|7484.6|7488.9|7484.9|7489|7485|7488.4|7484.4|0
1640694000000|2021-12-28 12:20:00|7489.1|7485.1|7490.1|7486.1|7490.9|7486.9|7489.1|7485.1|0
1640694300000|2021-12-28 12:25:00|7490.4|7486.4|7489.9|7485.9|7490.9|7486.9|7489.9|7485.9|0
1640694600000|2021-12-28 12:30:00|7489.7|7485.7|7490.4|7486.4|7491.1|7487.1|7489.6|7485.6|0
1640694900000|2021-12-28 12:35:00|7490.6|7486.6|7489.6|7485.6|7490.9|7486.9|7489.5|7485.5|0
1640695200000|2021-12-28 12:40:00|7489.5|7485.5|7491.3|7487.3|7491.3|7487.3|7489.5|7485.5|0
1640695500000|2021-12-28 12:45:00|7491.4|7487.4|7491.2|7487.2|7491.4|7487.4|7490.5|7486.5|0
1640695800000|2021-12-28 12:50:00|7491.5|7487.5|7491.7|7487.7|7492.3|7488.3|7490.7|7486.7|0
1640696100000|2021-12-28 12:55:00|7491.4|7487.4|7490.5|7486.5|7491.5|7487.5|7490.5|7486.5|0
1640696400000|2021-12-28 13:00:00|7490.8|7486.8|7492|7488|7492.2|7488.2|7490.5|7486.5|0
1640696700000|2021-12-28 13:05:00|7492.1|7488.1|7491.4|7487.4|7492.2|7488.2|7491.2|7487.2|0
1640697000000|2021-12-28 13:10:00|7491.7|7487.7|7489.1|7485.1|7491.7|7487.7|7489.1|7485.1|0
1640697300000|2021-12-28 13:15:00|7489.3|7485.3|7489.3|7485.3|7489.3|7485.3|7488.1|7484.1|0
1640697600000|2021-12-28 13:20:00|7489|7485|7489.9|7485.9|7489.9|7485.9|7488.9|7484.9|0
1640697900000|2021-12-28 13:25:00|7489.6|7485.6|7489.1|7485.1|7489.8|7485.8|7489.1|7485.1|0
1640698200000|2021-12-28 13:30:00|7488.8|7484.8|7489|7485|7489.1|7485.1|7488.1|7484.1|0
1640698500000|2021-12-28 13:35:00|7489.3|7485.3|7489.7|7485.7|7490.4|7486.4|7489.1|7485.1|0
1640698800000|2021-12-28 13:40:00|7489.5|7485.5|7491.2|7487.2|7491.2|7487.2|7489.3|7485.3|0
1640699100000|2021-12-28 13:45:00|7491.1|7487.1|7488.8|7484.8|7491.4|7487.4|7488.8|7484.8|0
1640699400000|2021-12-28 13:50:00|7488.9|7484.9|7485.5|7481.5|7489.7|7485.7|7484.8|7480.8|0
1640699700000|2021-12-28 13:55:00|7485.8|7481.8|7483.2|7479.2|7486.8|7482.8|7482.6|7478.6|0
1640700000000|2021-12-28 14:00:00|7483.3|7479.3|7481.1|7477.1|7483.9|7479.9|7480.5|7476.5|0
1640700300000|2021-12-28 14:05:00|7481|7477|7479.1|7475.1|7481.5|7477.5|7478.2|7474.2|0
1640700600000|2021-12-28 14:10:00|7478.9|7474.9|7481.5|7477.5|7482.3|7478.3|7478.8|7474.8|0
1640700900000|2021-12-28 14:15:00|7481.3|7477.3|7484.6|7480.6|7484.6|7480.6|7481|7477|0
1640701200000|2021-12-28 14:20:00|7484.3|7480.3|7481.5|7477.5|7484.5|7480.5|7481.2|7477.2|0
1640701500000|2021-12-28 14:25:00|7481.8|7477.8|7481.6|7477.6|7482.7|7478.7|7479.1|7475.1|0
1640701800000|2021-12-28 14:30:00|7481.5|7477.5|7483.2|7479.2|7483.4|7479.4|7477.7|7473.7|7
1640702100000|2021-12-28 14:35:00|7483.1|7479.1|7479|7475|7484.4|7480.4|7476.7|7472.7|0
1640702400000|2021-12-28 14:40:00|7479.2|7475.2|7487|7483|7488.1|7484.1|7479|7475|0
1640702700000|2021-12-28 14:45:00|7486.7|7482.7|7484.6|7480.6|7489.1|7485.1|7481|7477|0
1640703000000|2021-12-28 14:50:00|7484.7|7480.7|7490.5|7486.5|7490.5|7486.5|7482.5|7478.5|0
1640703300000|2021-12-28 14:55:00|7490.3|7486.3|7493.2|7489.2|7496.8|7492.8|7489.3|7485.3|0
1640703600000|2021-12-28 15:00:00|7492.9|7488.9|7492.1|7488.1|7495.6|7491.6|7490.1|7486.1|0
1640703900000|2021-12-28 15:05:00|7492.3|7488.3|7477.6|7473.6|7492.3|7488.3|7477.6|7473.6|0
1640704200000|2021-12-28 15:10:00|7477.9|7473.9|7480.9|7476.9|7485.1|7481.1|7476.7|7472.7|0
1640704500000|2021-12-28 15:15:00|7480.6|7476.6|7475|7471|7483.1|7479.1|7475|7471|0
1640704800000|2021-12-28 15:20:00|7475.3|7471.3|7483.3|7479.3|7484.1|7480.1|7475.3|7471.3|0
1640705100000|2021-12-28 15:25:00|7483|7479|7484.3|7480.3|7486.4|7482.4|7481.1|7477.1|0
1640705400000|2021-12-28 15:30:00|7484.4|7480.4|7488.1|7484.1|7488.4|7484.4|7481.8|7477.8|0
1640705700000|2021-12-28 15:35:00|7488.2|7484.2|7485.5|7481.5|7491.1|7487.1|7484.6|7480.6|0
1640706000000|2021-12-28 15:40:00|7485.6|7481.6|7484.1|7480.1|7487.4|7483.4|7480.7|7476.7|0
1640706300000|2021-12-28 15:45:00|7483.8|7479.8|7485.9|7481.9|7487.4|7483.4|7482.1|7478.1|0
1640706600000|2021-12-28 15:50:00|7485.6|7481.6|7482.6|7478.6|7487.9|7483.9|7482.1|7478.1|0
1640706900000|2021-12-28 15:55:00|7482.3|7478.3|7484|7480|7485.1|7481.1|7482.2|7478.2|0
1640707200000|2021-12-28 16:00:00|7483.8|7479.8|7487.4|7483.4|7487.4|7483.4|7482.5|7478.5|0
1640707500000|2021-12-28 16:05:00|7487.1|7483.1|7483.7|7479.7|7487.4|7483.4|7483.4|7479.4|0
1640707800000|2021-12-28 16:10:00|7483.4|7479.4|7483.4|7479.4|7485.3|7481.3|7483.4|7479.4|0
1640708100000|2021-12-28 16:15:00|7483.5|7479.5|7481.7|7477.7|7483.9|7479.9|7481|7477|0
1640708400000|2021-12-28 16:20:00|7481.5|7477.5|7483.9|7479.9|7488.1|7484.1|7481.1|7477.1|0
1640708700000|2021-12-28 16:25:00|7483.7|7479.7|7484.8|7480.8|7485.3|7481.3|7479.8|7475.8|0
1640709000000|2021-12-28 16:30:00|7484.7|7480.7|7483.8|7479.8|7485.9|7481.9|7481.2|7477.2|0
1640709300000|2021-12-28 16:35:00|7484|7480|7483.7|7479.7|7484|7480|7481|7477|0
1640709600000|2021-12-28 16:40:00|7483.4|7479.4|7481.7|7477.7|7484.6|7480.6|7480.9|7476.9|0
1640709900000|2021-12-28 16:45:00|7481.8|7477.8|7484.9|7480.9|7485.2|7481.2|7480.9|7476.9|0
1640710200000|2021-12-28 16:50:00|7485.1|7481.1|7490.1|7486.1|7490.6|7486.6|7484.6|7480.6|0
1640710500000|2021-12-28 16:55:00|7489.8|7485.8|7490.2|7486.2|7491.5|7487.5|7489.5|7485.5|0
1640710800000|2021-12-28 17:00:00|7490|7486|7488.9|7484.9|7490.7|7486.7|7487|7483|0
1640711100000|2021-12-28 17:05:00|7489.1|7485.1|7486.2|7482.2|7489.1|7485.1|7485.3|7481.3|0
1640711400000|2021-12-28 17:10:00|7486|7482|7482.5|7478.5|7486.9|7482.9|7480.9|7476.9|0
1640711700000|2021-12-28 17:15:00|7482.2|7478.2|7480.7|7476.7|7482.5|7478.5|7479.7|7475.7|0
1640712000000|2021-12-28 17:20:00|7481|7477|7480.6|7476.6|7481.3|7477.3|7479.2|7475.2|0
1640712300000|2021-12-28 17:25:00|7480.3|7476.3|7473.2|7469.2|7481.1|7477.1|7472.4|7468.4|0
1640712600000|2021-12-28 17:30:00|7473|7469|7463.9|7459.9|7475.3|7471.3|7463.9|7459.9|0
1640712900000|2021-12-28 17:35:00|7464.4|7460.4|7467.2|7463.2|7468.6|7464.6|7464.1|7460.1|0
1640713200000|2021-12-28 17:40:00|7467|7463|7467.2|7463.2|7468.4|7464.4|7466.2|7462.2|0
1640713500000|2021-12-28 17:45:00|7467.3|7463.3|7470.7|7466.7|7471.2|7467.2|7466.6|7462.6|0
1640713800000|2021-12-28 17:50:00|7470.4|7466.4|7474.8|7470.8|7475.6|7471.6|7469.5|7465.5|0
1640714100000|2021-12-28 17:55:00|7475.1|7471.1|7476.8|7472.8|7477.8|7473.8|7474.8|7470.8|0
1640714400000|2021-12-28 18:00:00|7476.6|7472.6|7479.4|7475.4|7479.4|7475.4|7474.1|7470.1|0
1640714700000|2021-12-28 18:05:00|7479.1|7475.1|7478.1|7474.1|7479.4|7475.4|7477|7473|0
1640715000000|2021-12-28 18:10:00|7478.2|7474.2|7476.9|7472.9|7478.8|7474.8|7476.1|7472.1|0
1640715300000|2021-12-28 18:15:00|7476.7|7472.7|7475.2|7471.2|7478.8|7474.8|7475.2|7471.2|0
1640715600000|2021-12-28 18:20:00|7475.5|7471.5|7474.6|7470.6|7477.4|7473.4|7472.8|7468.8|0
1640715900000|2021-12-28 18:25:00|7474.9|7470.9|7477.7|7473.7|7478.3|7474.3|7473|7469|0
1640716200000|2021-12-28 18:30:00|7478|7474|7475.8|7471.8|7478.8|7474.8|7475.5|7471.5|0
1640716500000|2021-12-28 18:35:00|7476.1|7472.1|7474.5|7470.5|7477.3|7473.3|7474.2|7470.2|0
1640716800000|2021-12-28 18:40:00|7474.3|7470.3|7474.2|7470.2|7477.9|7473.9|7473.6|7469.6|0
1640717100000|2021-12-28 18:45:00|7474.5|7470.5|7476.4|7472.4|7476.4|7472.4|7473.4|7469.4|0
1640717400000|2021-12-28 18:50:00|7476.2|7472.2|7477|7473|7478.2|7474.2|7476.1|7472.1|0
1640717700000|2021-12-28 18:55:00|7477.3|7473.3|7481.2|7477.2|7481.2|7477.2|7476.3|7472.3|0
1640718000000|2021-12-28 19:00:00|7481.1|7477.1|7470.3|7466.3|7481.2|7477.2|7470|7466|0
1640718300000|2021-12-28 19:05:00|7470.6|7466.6|7470.2|7466.2|7473.4|7469.4|7470.1|7466.1|0
1640718600000|2021-12-28 19:10:00|7470.4|7466.4|7471.6|7467.6|7472|7468|7470.1|7466.1|0
1640718900000|2021-12-28 19:15:00|7471.7|7467.7|7474|7470|7476.2|7472.2|7471.7|7467.7|0
1640719200000|2021-12-28 19:20:00|7473.9|7469.9|7475.5|7471.5|7476.8|7472.8|7473.8|7469.8|0
1640719500000|2021-12-28 19:25:00|7475.8|7471.8|7474.3|7470.3|7475.8|7471.8|7472.4|7468.4|0
1640719800000|2021-12-28 19:30:00|7474|7470|7474.8|7470.8|7476.3|7472.3|7473.1|7469.1|0
1640720100000|2021-12-28 19:35:00|7474.7|7470.7|7475.5|7471.5|7475.5|7471.5|7473.6|7469.6|0
1640720400000|2021-12-28 19:40:00|7475.4|7471.4|7475.8|7471.8|7477|7473|7474.6|7470.6|0
1640720700000|2021-12-28 19:45:00|7476|7472|7475.8|7471.8|7476.6|7472.6|7472|7468|0
1640721000000|2021-12-28 19:50:00|7475.5|7471.5|7477.1|7473.1|7478.9|7474.9|7472.7|7468.7|0
1640721300000|2021-12-28 19:55:00|7477.7|7473.7|7478.1|7474.1|7478.1|7474.1|7475.3|7471.3|0
1640721600000|2021-12-28 20:00:00|7478|7474|7475.3|7471.3|7478|7474|7474.4|7470.4|0
1640721900000|2021-12-28 20:05:00|7475.1|7471.1|7479|7475|7479.3|7475.3|7473.5|7469.5|0
1640722200000|2021-12-28 20:10:00|7479.3|7475.3|7480.9|7476.9|7481.1|7477.1|7477.8|7473.8|0
1640722500000|2021-12-28 20:15:00|7480.6|7476.6|7479|7475|7481.1|7477.1|7477.3|7473.3|0
1640722800000|2021-12-28 20:20:00|7478.7|7474.7|7479.4|7475.4|7480.9|7476.9|7478.5|7474.5|0
1640723100000|2021-12-28 20:25:00|7479.7|7475.7|7478.6|7474.6|7480.6|7476.6|7478.6|7474.6|0
1640723400000|2021-12-28 20:30:00|7478.9|7474.9|7476.5|7472.5|7481.6|7477.6|7473.1|7469.1|0
1640723700000|2021-12-28 20:35:00|7476.7|7472.7|7478.1|7474.1|7480.4|7476.4|7476.5|7472.5|0
1640724000000|2021-12-28 20:40:00|7478.2|7474.2|7479.5|7475.5|7482.6|7478.6|7477.5|7473.5|0
1640724300000|2021-12-28 20:45:00|7479.2|7475.2|7481|7477|7483.9|7479.9|7479|7475|0
1640724600000|2021-12-28 20:50:00|7481.1|7477.1|7473.1|7469.1|7481.1|7477.1|7470.5|7466.5|0
1640724900000|2021-12-28 20:55:00|7472.5|7468.5|7479.2|7475.2|7479.2|7475.2|7470.3|7466.3|0
1640725200000|2021-12-28 21:00:00|7478.9|7474.9|7480|7476|7481.1|7477.1|7477.4|7473.4|0
1640725500000|2021-12-28 21:05:00|7479.7|7475.7|7479.5|7475.5|7480.9|7476.9|7479.5|7475.5|0
1640725800000|2021-12-28 21:10:00|7478.9|7474.9|7479.2|7475.2|7479.5|7475.5|7477.9|7473.9|0
1640726100000|2021-12-28 21:15:00|7478.6|7474.6|7479.2|7475.2|7479.8|7475.8|7478.6|7474.6|0
1640726400000|2021-12-28 21:20:00|7479.5|7475.5|7479.2|7475.2|7479.8|7475.8|7479.2|7475.2|0
1640726700000|2021-12-28 21:25:00|7479|7475|7479|7475|7479.3|7475.3|7479|7475|0
1640727000000|2021-12-28 21:30:00|7478.9|7474.9|7478.1|7474.1|7478.9|7474.9|7477.8|7473.8|0
1640727300000|2021-12-28 21:35:00|7477.8|7473.8|7477.4|7473.4|7477.8|7473.8|7477.1|7473.1|0
1640727600000|2021-12-28 21:40:00|7477.1|7473.1|7476.3|7472.3|7477.1|7473.1|7476|7472|0
1640727900000|2021-12-28 21:45:00|7476.5|7472.5|7475.8|7471.8|7476.7|7472.7|7474.9|7470.9|0
1640728200000|2021-12-28 21:50:00|7476.1|7472.1|7475.5|7471.5|7476.2|7472.2|7474.9|7470.9|0
1640728500000|2021-12-28 21:55:00|7475.2|7471.2|7473|7469|7475.7|7471.7|7471.9|7467.9|0
1640728800000|2021-12-28 22:00:00|7473.8|7469.8|7473.3|7469.3|7473.8|7469.8|7473.3|7469.3|0
1640729100000|2021-12-28 22:05:00|7473.4|7469.4|7472.8|7468.8|7473.4|7469.4|7472.8|7468.8|0
1640729400000|2021-12-28 22:10:00|7473|7469|7473.4|7469.4|7473.7|7469.7|7472.9|7468.9|0
1640729700000|2021-12-28 22:15:00|7473.3|7469.3|7472.6|7468.6|7473.5|7469.5|7472.1|7468.1|0
1640730000000|2021-12-28 22:20:00|7472.8|7468.8|7473|7469|7473.5|7469.5|7471.8|7467.8|0
1640730300000|2021-12-28 22:25:00|7472.6|7468.6|7475|7471|7475.3|7471.3|7472.6|7468.6|0
1640730600000|2021-12-28 22:30:00|7475.2|7471.2|7475.3|7471.3|7475.4|7471.4|7475|7471|0
1640730900000|2021-12-28 22:35:00|7475.4|7471.4|7476|7472|7476|7472|7475.3|7471.3|0
1640731200000|2021-12-28 22:40:00|7475.9|7471.9|7483.8|7479.8|7490.8|7486.8|7475.9|7471.9|0
1640731500000|2021-12-28 22:45:00|7483.9|7479.9|7490|7486|7490|7486|7482.9|7478.9|0
1640731800000|2021-12-28 22:50:00|7486.5|7484.5|7501.5|7499.5|7537|7535|7486.5|7484.5|1179
1640732100000|2021-12-28 22:55:00|7503.5|7501.5|7499.5|7497.5|7509|7507|7495.5|7493.5|319
1640732400000|2021-12-28 23:00:00|7500|7498|7488|7487|7504.5|7502.5|7478|7477|726
1640732700000|2021-12-28 23:05:00|7487.5|7486.5|7496|7495|7498|7497|7487|7486|409
1640733000000|2021-12-28 23:10:00|7495.5|7494.5|7482|7481|7496|7495|7481|7480|396
1640733300000|2021-12-28 23:15:00|7483|7482|7500|7499|7500|7499|7483|7482|396
1640733600000|2021-12-28 23:20:00|7501|7500|7504|7503|7507|7506|7493|7492|422
1640733900000|2021-12-28 23:25:00|7505|7504|7501.5|7500.5|7507|7506|7500.5|7499.5|246
1640734200000|2021-12-28 23:30:00|7501|7500|7503|7502|7508|7507|7498|7497|309
1640734500000|2021-12-28 23:35:00|7502|7501|7499.5|7498.5|7506|7505|7496.5|7495.5|265
1640734800000|2021-12-28 23:40:00|7499|7498|7507|7506|7508.5|7507.5|7499|7498|275
1640735100000|2021-12-28 23:45:00|7506.5|7505.5|7519|7518|7520|7519|7506.5|7505.5|464
1640735400000|2021-12-28 23:50:00|7518|7517|7515.5|7514.5|7521|7520|7515|7514|361
1640735700000|2021-12-28 23:55:00|7515|7514|7509.5|7508.5|7518.5|7517.5|7509|7508|276
1640736000000|2021-12-29 00:00:00|7509|7508|7513.5|7512.5|7519|7518|7499.5|7498.5|415
1640736300000|2021-12-29 00:05:00|7514|7513|7510.5|7509.5|7517|7516|7507|7506|265
1640736600000|2021-12-29 00:10:00|7510|7509|7506|7505|7512|7511|7503.5|7502.5|343
1640736900000|2021-12-29 00:15:00|7505.5|7504.5|7504|7503|7509|7508|7503|7502|178
1640737200000|2021-12-29 00:20:00|7503|7502|7501.5|7500.5|7510|7509|7500.5|7499.5|325
1640737500000|2021-12-29 00:25:00|7501|7500|7502|7501|7503|7502|7499|7498|210
1640737800000|2021-12-29 00:30:00|7501|7500|7499|7498|7502|7501|7496|7495|219
1640738100000|2021-12-29 00:35:00|7498|7497|7498.5|7497.5|7500|7499|7495|7494|137
1640738400000|2021-12-29 00:40:00|7498|7497|7500|7499|7501.5|7500.5|7494.5|7493.5|152
1640738700000|2021-12-29 00:45:00|7499.5|7498.5|7498|7497|7500.5|7499.5|7498|7497|174
1640739000000|2021-12-29 00:50:00|7497.5|7496.5|7501|7500|7501|7500|7496|7495|175
1640739300000|2021-12-29 00:55:00|7502|7501|7500.5|7499.5|7504|7503|7499|7498|175
1640739600000|2021-12-29 01:00:00|7501|7500|7507|7506|7507|7506|7500|7499|253
1640739900000|2021-12-29 01:05:00|7508|7507|7505|7504|7512|7511|7505|7504|242
1640740200000|2021-12-29 01:10:00|7506|7505|7505|7504|7508|7507|7505|7504|157
1640740500000|2021-12-29 01:15:00|7505.5|7504.5|7505|7504|7507|7506|7503|7502|223
1640740800000|2021-12-29 01:20:00|7505.5|7504.5|7504|7503|7508|7507|7504|7503|254
1640741100000|2021-12-29 01:25:00|7504.5|7503.5|7507|7506|7508|7507|7504|7503|305
1640741400000|2021-12-29 01:30:00|7507.5|7506.5|7498|7497|7507.5|7506.5|7497|7496|386
1640741700000|2021-12-29 01:35:00|7499|7498|7499|7498|7504|7503|7497.5|7496.5|302
1640742000000|2021-12-29 01:40:00|7498|7497|7503.5|7502.5|7504|7503|7498|7497|219
1640742300000|2021-12-29 01:45:00|7504|7503|7506|7505|7506|7505|7503|7502|289
1640742600000|2021-12-29 01:50:00|7505|7504|7508|7507|7510|7509|7505|7504|218
1640742900000|2021-12-29 01:55:00|7509|7508|7509|7508|7511|7510|7505|7504|211
1640743200000|2021-12-29 02:00:00|7508|7507|7506|7505|7509|7508|7504|7503|300
1640743500000|2021-12-29 02:05:00|7506.5|7505.5|7511|7510|7511|7510|7506|7505|208
1640743800000|2021-12-29 02:10:00|7511.5|7510.5|7512|7511|7513|7512|7510|7509|162
1640744100000|2021-12-29 02:15:00|7513|7512|7507|7506|7513|7512|7507|7506|222
1640744400000|2021-12-29 02:20:00|7509|7508|7511|7510|7511|7510|7508.5|7507.5|153
1640744700000|2021-12-29 02:25:00|7510.5|7509.5|7512|7511|7513|7512|7510|7509|133
1640745000000|2021-12-29 02:30:00|7513|7512|7512|7511|7514|7513|7510|7509|214
1640745300000|2021-12-29 02:35:00|7511|7510|7511|7510|7511|7510|7509|7508|185
1640745600000|2021-12-29 02:40:00|7510|7509|7509|7508|7511|7510|7508|7507|138
1640745900000|2021-12-29 02:45:00|7510|7509|7509|7508|7510|7509|7509|7508|111
1640746200000|2021-12-29 02:50:00|7508|7507|7512|7511|7512|7511|7508|7507|146
1640746500000|2021-12-29 02:55:00|7513|7512|7511|7510|7513|7512|7510|7509|149
1640746800000|2021-12-29 03:00:00|7511.5|7510.5|7512|7511|7512|7511|7511|7510|140
1640747100000|2021-12-29 03:05:00|7512.5|7511.5|7513|7512|7513|7512|7510|7509|163
1640747400000|2021-12-29 03:10:00|7513.5|7512.5|7517|7516|7518|7517|7513|7512|188
1640747700000|2021-12-29 03:15:00|7516|7515|7517|7516|7518|7517|7516|7515|178
1640748000000|2021-12-29 03:20:00|7518|7517|7516|7515|7518|7517|7515|7514|189
1640748300000|2021-12-29 03:25:00|7517|7516|7519|7518|7521|7520|7517|7516|344
1640748600000|2021-12-29 03:30:00|7519.5|7518.5|7521|7520|7525|7524|7519|7518|312
1640748900000|2021-12-29 03:35:00|7522.5|7521.5|7525|7524|7526|7525|7521|7520|232
1640749200000|2021-12-29 03:40:00|7524|7523|7529|7528|7531|7530|7524|7523|394
1640749500000|2021-12-29 03:45:00|7529.5|7528.5|7528|7527|7531|7530|7527|7526|288
1640749800000|2021-12-29 03:50:00|7529|7528|7530|7529|7532|7531|7528.5|7527.5|287
1640750100000|2021-12-29 03:55:00|7531|7530|7534|7533|7535|7534|7531|7530|200
1640750400000|2021-12-29 04:00:00|7533|7532|7527|7526|7535|7534|7525|7524|452
1640750700000|2021-12-29 04:05:00|7526|7525|7529|7528|7530|7529|7525|7524|205
1640751000000|2021-12-29 04:10:00|7528|7527|7526|7525|7530|7529|7525|7524|210
1640751300000|2021-12-29 04:15:00|7525|7524|7527|7526|7527.5|7526.5|7525|7524|170
1640751600000|2021-12-29 04:20:00|7527.5|7526.5|7529|7528|7530|7529|7525|7524|200
1640751900000|2021-12-29 04:25:00|7528|7527|7527|7526|7529|7528|7524|7523|213
1640752200000|2021-12-29 04:30:00|7527.5|7526.5|7529|7528|7530|7529|7526|7525|335
1640752500000|2021-12-29 04:35:00|7531|7530|7529|7528|7533|7532|7528|7527|355
1640752800000|2021-12-29 04:40:00|7530|7529|7527|7526|7530|7529|7527|7526|314
1640753100000|2021-12-29 04:45:00|7528|7527|7523|7522|7529|7528|7523|7522|410
1640753400000|2021-12-29 04:50:00|7524|7523|7523|7522|7526|7525|7522|7521|415
1640753700000|2021-12-29 04:55:00|7524|7523|7526|7525|7531|7530|7524|7523|642
1640754000000|2021-12-29 05:00:00|7518.3|7516.3|7513.3|7511.3|7520.3|7518.3|7507.3|7505.3|1243
1640754300000|2021-12-29 05:05:00|7515.3|7513.3|7516.3|7514.3|7520.3|7518.3|7513.3|7511.3|1672
1640754600000|2021-12-29 05:10:00|7515.3|7513.3|7511.3|7509.3|7516.3|7514.3|7510.3|7508.3|1077
1640754900000|2021-12-29 05:15:00|7511.8|7509.8|7511.3|7509.3|7514.3|7512.3|7511.3|7509.3|343
1640755200000|2021-12-29 05:20:00|7509.3|7507.3|7509.3|7507.3|7510.3|7508.3|7509.3|7507.3|289
1640755500000|2021-12-29 05:25:00|7509.8|7507.8|7510.8|7508.8|7511.8|7509.8|7508.3|7506.3|511
1640755800000|2021-12-29 05:30:00|7511.6|7507.6|7514.4|7510.4|7514.4|7510.4|7511.1|7507.1|0
1640756100000|2021-12-29 05:35:00|7514.5|7510.5|7514.6|7510.6|7518.6|7514.6|7514.4|7510.4|0
1640756400000|2021-12-29 05:40:00|7514.5|7510.5|7515.2|7511.2|7515.2|7511.2|7513.4|7509.4|0
1640756700000|2021-12-29 05:45:00|7515.3|7511.3|7516|7512|7516.4|7512.4|7515|7511|0
1640757000000|2021-12-29 05:50:00|7515.8|7511.8|7515.3|7511.3|7515.9|7511.9|7514.9|7510.9|0
1640757300000|2021-12-29 05:55:00|7515.4|7511.4|7514.9|7510.9|7515.4|7511.4|7514.3|7510.3|0
1640757600000|2021-12-29 06:00:00|7515|7511|7513.4|7509.4|7516.4|7512.4|7512.9|7508.9|0
1640757900000|2021-12-29 06:05:00|7513.5|7509.5|7511.3|7507.3|7513.5|7509.5|7510.7|7506.7|0
1640758200000|2021-12-29 06:10:00|7511.2|7507.2|7511.8|7508.8|7512.3|7509.3|7508.3|7505.3|154
1640758500000|2021-12-29 06:15:00|7512.8|7509.8|7512.8|7509.8|7512.8|7509.8|7510.8|7507.8|82
1640758800000|2021-12-29 06:20:00|7513.3|7510.3|7514.8|7511.8|7514.8|7511.8|7511.8|7508.8|35
1640759100000|2021-12-29 06:25:00|7515.3|7512.3|7515.8|7512.8|7516.3|7513.3|7514.8|7511.8|12
1640759400000|2021-12-29 06:30:00|7516.3|7513.3|7517.8|7514.8|7518.3|7515.3|7516.3|7513.3|19
1640759700000|2021-12-29 06:35:00|7518.3|7515.3|7518.8|7515.8|7518.8|7515.8|7517.8|7514.8|31
1640760000000|2021-12-29 06:40:00|7519.3|7516.3|7520.8|7517.8|7521.3|7518.3|7519.3|7516.3|15
1640760300000|2021-12-29 06:45:00|7521.3|7518.3|7521.8|7518.8|7521.8|7518.8|7520.8|7517.8|11
1640760600000|2021-12-29 06:50:00|7522.3|7519.3|7521.8|7518.8|7522.3|7519.3|7521.8|7518.8|8
1640760900000|2021-12-29 06:55:00|7522.8|7519.8|7523.8|7520.8|7523.8|7520.8|7522.8|7519.8|30
1640761200000|2021-12-29 07:00:00|7524.8|7521.8|7524.8|7521.8|7526.8|7523.8|7524.8|7521.8|56
1640761500000|2021-12-29 07:05:00|7525.8|7522.8|7523.8|7520.8|7525.8|7522.8|7523.8|7520.8|25
1640761800000|2021-12-29 07:10:00|7524.3|7521.3|7525.8|7522.8|7525.8|7522.8|7523.8|7520.8|24
1640762100000|2021-12-29 07:15:00|7526.3|7523.3|7529.8|7526.8|7529.8|7526.8|7526.3|7523.3|18
1640762400000|2021-12-29 07:20:00|7530.3|7527.3|7529.8|7526.8|7530.8|7527.8|7528.8|7525.8|56
1640762700000|2021-12-29 07:25:00|7529.3|7526.3|7528.8|7525.8|7529.8|7526.8|7527.8|7524.8|67
1640763000000|2021-12-29 07:30:00|7529.8|7526.8|7526.8|7523.8|7529.8|7526.8|7526.8|7523.8|98
1640763300000|2021-12-29 07:35:00|7527.3|7524.3|7527.8|7524.8|7528.8|7525.8|7526.8|7523.8|72
1640763600000|2021-12-29 07:40:00|7528.3|7525.3|7528.8|7525.8|7529.8|7526.8|7527.8|7524.8|36
1640763900000|2021-12-29 07:45:00|7527.8|7524.8|7532.8|7529.8|7534.3|7531.3|7527.8|7524.8|111
1640764200000|2021-12-29 07:50:00|7532.3|7529.3|7533.3|7530.3|7534.8|7531.8|7531.3|7528.3|89
1640764500000|2021-12-29 07:55:00|7532.8|7529.8|7532.8|7529.8|7535.8|7532.8|7532.8|7529.8|76
1640764800000|2021-12-29 08:00:00|7532.3|7529.3|7529.8|7526.8|7533.8|7530.8|7527.8|7524.8|234
1640765100000|2021-12-29 08:05:00|7529.3|7526.3|7527.8|7524.8|7529.8|7526.8|7523.8|7520.8|169
1640765400000|2021-12-29 08:10:00|7528.3|7525.3|7532.3|7529.3|7532.8|7529.8|7525.8|7522.8|71
1640765700000|2021-12-29 08:15:00|7531.8|7528.8|7521.8|7518.8|7536.3|7533.3|7521.8|7518.8|467
1640766000000|2021-12-29 08:20:00|7522.3|7519.3|7526.8|7523.8|7526.8|7523.8|7521.8|7518.8|170
1640766300000|2021-12-29 08:25:00|7526.3|7523.3|7525.8|7522.8|7528.3|7525.3|7525.8|7522.8|41
1640766600000|2021-12-29 08:30:00|7526.3|7523.3|7526.8|7523.8|7527.8|7524.8|7523.8|7520.8|38
1640766900000|2021-12-29 08:35:00|7526.3|7523.3|7526.8|7523.8|7526.8|7523.8|7525.3|7522.3|44
1640767200000|2021-12-29 08:40:00|7527.3|7524.3|7526.8|7523.8|7527.8|7524.8|7526.3|7523.3|10
1640767500000|2021-12-29 08:45:00|7527.3|7524.3|7528.3|7525.3|7528.8|7525.8|7526.8|7523.8|39
1640767800000|2021-12-29 08:50:00|7528.8|7525.8|7524.8|7521.8|7528.8|7525.8|7523.8|7520.8|61
1640768100000|2021-12-29 08:55:00|7524.3|7521.3|7525.8|7522.8|7526.8|7523.8|7524.3|7521.3|34
1640768400000|2021-12-29 09:00:00|7526.3|7523.3|7526.8|7523.8|7528.3|7525.3|7525.8|7522.8|25
1640768700000|2021-12-29 09:05:00|7525.8|7522.8|7527.8|7524.8|7527.8|7524.8|7525.8|7522.8|32
1640769000000|2021-12-29 09:10:00|7528.3|7525.3|7528.8|7525.8|7530.3|7527.3|7527.8|7524.8|33
1640769300000|2021-12-29 09:15:00|7529.3|7526.3|7529.8|7526.8|7529.8|7526.8|7528.8|7525.8|38
1640769600000|2021-12-29 09:20:00|7529.3|7526.3|7529.8|7526.8|7530.8|7527.8|7527.8|7524.8|40
1640769900000|2021-12-29 09:25:00|7529.3|7526.3|7533.8|7530.8|7533.8|7530.8|7529.3|7526.3|41
1640770200000|2021-12-29 09:30:00|7533.3|7530.3|7533.8|7530.8|7533.8|7530.8|7532.8|7529.8|45
1640770500000|2021-12-29 09:35:00|7534.8|7531.8|7536.8|7533.8|7536.8|7533.8|7534.8|7531.8|21
1640770800000|2021-12-29 09:40:00|7537.8|7534.8|7535.8|7532.8|7537.8|7534.8|7535.8|7532.8|27
1640771100000|2021-12-29 09:45:00|7535.3|7532.3|7534.3|7531.3|7536.8|7533.8|7533.8|7530.8|24
1640771400000|2021-12-29 09:50:00|7534.8|7531.8|7533.3|7530.3|7535.8|7532.8|7532.8|7529.8|31
1640771700000|2021-12-29 09:55:00|7533.8|7530.8|7535.8|7532.8|7536.8|7533.8|7533.3|7530.3|18
1640772000000|2021-12-29 10:00:00|7536.3|7533.3|7535.8|7532.8|7538.3|7535.3|7534.8|7531.8|30
1640772300000|2021-12-29 10:05:00|7536.3|7533.3|7532.8|7529.8|7537.8|7534.8|7532.8|7529.8|14
1640772600000|2021-12-29 10:10:00|7533.3|7530.3|7534.8|7531.8|7534.8|7531.8|7532.8|7529.8|12
1640772900000|2021-12-29 10:15:00|7534.3|7531.3|7535.8|7532.8|7536.8|7533.8|7533.8|7530.8|56
1640773200000|2021-12-29 10:20:00|7536.8|7533.8|7533.8|7530.8|7537.3|7534.3|7531.8|7528.8|58
1640773500000|2021-12-29 10:25:00|7534.3|7531.3|7535.8|7532.8|7536.8|7533.8|7533.8|7530.8|16
1640773800000|2021-12-29 10:30:00|7536.3|7533.3|7537.8|7534.8|7537.8|7534.8|7533.8|7530.8|75
1640774100000|2021-12-29 10:35:00|7537.3|7534.3|7537.8|7534.8|7537.8|7534.8|7535.8|7532.8|38
1640774400000|2021-12-29 10:40:00|7538.8|7535.8|7539.8|7536.8|7539.8|7536.8|7536.8|7533.8|35
1640774700000|2021-12-29 10:45:00|7539.3|7536.3|7537.3|7534.3|7540.3|7537.3|7536.8|7533.8|37
1640775000000|2021-12-29 10:50:00|7536.8|7533.8|7538.3|7535.3|7539.3|7536.3|7536.3|7533.3|84
1640775300000|2021-12-29 10:55:00|7537.8|7534.8|7535.8|7532.8|7538.8|7535.8|7535.8|7532.8|78
1640775600000|2021-12-29 11:00:00|7535.3|7532.3|7532.3|7529.3|7535.3|7532.3|7531.8|7528.8|27
1640775900000|2021-12-29 11:05:00|7531.8|7528.8|7530.8|7527.8|7532.8|7529.8|7529.8|7526.8|16
1640776200000|2021-12-29 11:10:00|7531.3|7528.3|7531.8|7528.8|7532.3|7529.3|7530.8|7527.8|24
1640776500000|2021-12-29 11:15:00|7532.3|7529.3|7529.8|7526.8|7532.3|7529.3|7529.8|7526.8|17
1640776800000|2021-12-29 11:20:00|7529.3|7526.3|7529.3|7526.3|7529.8|7526.8|7528.8|7525.8|14
1640777100000|2021-12-29 11:25:00|7529.8|7526.8|7527.8|7524.8|7529.8|7526.8|7527.3|7524.3|28
1640777400000|2021-12-29 11:30:00|7527.3|7524.3|7528.8|7525.8|7529.8|7526.8|7527.3|7524.3|39
1640777700000|2021-12-29 11:35:00|7529.3|7526.3|7528.8|7525.8|7530.8|7527.8|7528.3|7525.3|24
1640778000000|2021-12-29 11:40:00|7529.3|7526.3|7528.3|7525.3|7529.8|7526.8|7527.8|7524.8|7
1640778300000|2021-12-29 11:45:00|7528.8|7525.8|7527.8|7524.8|7528.8|7525.8|7527.8|7524.8|12
1640778600000|2021-12-29 11:50:00|7527.3|7524.3|7525.8|7522.8|7527.8|7524.8|7525.8|7522.8|27
1640778900000|2021-12-29 11:55:00|7526.3|7523.3|7527.8|7524.8|7527.8|7524.8|7525.8|7522.8|4
1640779200000|2021-12-29 12:00:00|7528.3|7525.3|7526.8|7523.8|7528.3|7525.3|7526.8|7523.8|14
1640779500000|2021-12-29 12:05:00|7527.3|7524.3|7525.3|7522.3|7527.3|7524.3|7524.8|7521.8|28
1640779800000|2021-12-29 12:10:00|7525.8|7522.8|7529.8|7526.8|7529.8|7526.8|7525.8|7522.8|14
1640780100000|2021-12-29 12:15:00|7530.3|7527.3|7530.8|7527.8|7531.8|7528.8|7530.3|7527.3|54
1640780400000|2021-12-29 12:20:00|7531.3|7528.3|7527.8|7524.8|7531.3|7528.3|7526.3|7523.3|36
1640780700000|2021-12-29 12:25:00|7528.3|7525.3|7527.3|7524.3|7528.8|7525.8|7527.3|7524.3|8
1640781000000|2021-12-29 12:30:00|7527.8|7524.8|7526.8|7523.8|7527.8|7524.8|7526.3|7523.3|22
1640781300000|2021-12-29 12:35:00|7527.3|7524.3|7529.3|7526.3|7530.8|7527.8|7527.3|7524.3|6
1640781600000|2021-12-29 12:40:00|7529.8|7526.8|7530.8|7527.8|7530.8|7527.8|7528.8|7525.8|17
1640781900000|2021-12-29 12:45:00|7530.3|7527.3|7529.8|7526.8|7530.8|7527.8|7529.3|7526.3|39
1640782200000|2021-12-29 12:50:00|7530.8|7527.8|7530.3|7527.3|7530.8|7527.8|7529.3|7526.3|19
1640782500000|2021-12-29 12:55:00|7530.8|7527.8|7527.8|7524.8|7530.8|7527.8|7527.8|7524.8|37
1640782800000|2021-12-29 13:00:00|7528.3|7525.3|7530.8|7527.8|7530.8|7527.8|7527.3|7524.3|67
1640783100000|2021-12-29 13:05:00|7531.8|7528.8|7530.8|7527.8|7532.8|7529.8|7530.8|7527.8|22
1640783400000|2021-12-29 13:10:00|7531.3|7528.3|7530.8|7527.8|7531.8|7528.8|7529.3|7526.3|55
1640783700000|2021-12-29 13:15:00|7531.8|7528.8|7529.8|7526.8|7531.8|7528.8|7529.8|7526.8|19
1640784000000|2021-12-29 13:20:00|7529.3|7526.3|7528.8|7525.8|7529.8|7526.8|7528.8|7525.8|28
1640784300000|2021-12-29 13:25:00|7529.3|7526.3|7527.8|7524.8|7529.8|7526.8|7526.8|7523.8|66
1640784600000|2021-12-29 13:30:00|7527.3|7524.3|7525.8|7522.8|7527.8|7524.8|7524.3|7521.3|40
1640784900000|2021-12-29 13:35:00|7525.3|7522.3|7525.8|7522.8|7526.8|7523.8|7524.8|7521.8|52
1640785200000|2021-12-29 13:40:00|7526.3|7523.3|7526.8|7523.8|7527.3|7524.3|7525.3|7522.3|50
1640785500000|2021-12-29 13:45:00|7526.3|7523.3|7528.8|7525.8|7529.8|7526.8|7525.8|7522.8|50
1640785800000|2021-12-29 13:50:00|7527.8|7524.8|7530.8|7527.8|7531.8|7528.8|7527.8|7524.8|22
1640786100000|2021-12-29 13:55:00|7530.3|7527.3|7531.8|7528.8|7531.8|7528.8|7529.8|7526.8|7
1640786400000|2021-12-29 14:00:00|7531.3|7528.3|7532.8|7529.8|7532.8|7529.8|7530.8|7527.8|29
1640786700000|2021-12-29 14:05:00|7532.3|7529.3|7532.8|7529.8|7533.3|7530.3|7531.3|7528.3|19
1640787000000|2021-12-29 14:10:00|7531.8|7528.8|7531.8|7528.8|7533.3|7530.3|7531.8|7528.8|47
1640787300000|2021-12-29 14:15:00|7532.3|7529.3|7536.8|7533.8|7536.8|7533.8|7532.3|7529.3|43
1640787600000|2021-12-29 14:20:00|7536.3|7533.3|7535.8|7532.8|7537.8|7534.8|7533.8|7530.8|45
1640787900000|2021-12-29 14:25:00|7535.3|7532.3|7532.8|7529.8|7535.8|7532.8|7531.8|7528.8|75
1640788200000|2021-12-29 14:30:00|7533.3|7530.3|7532.8|7529.8|7533.8|7530.8|7527.8|7524.8|290
1640788500000|2021-12-29 14:35:00|7533.3|7530.3|7530.8|7527.8|7533.8|7530.8|7528.8|7525.8|96
1640788800000|2021-12-29 14:40:00|7531.3|7528.3|7527.3|7524.3|7533.8|7530.8|7525.8|7522.8|183
1640789100000|2021-12-29 14:45:00|7526.8|7523.8|7526.8|7523.8|7528.8|7525.8|7523.8|7520.8|102
1640789400000|2021-12-29 14:50:00|7527.3|7524.3|7534.8|7531.8|7537.8|7534.8|7527.3|7524.3|188
1640789700000|2021-12-29 14:55:00|7534.3|7531.3|7531.8|7528.8|7534.8|7531.8|7528.3|7525.3|150
1640790000000|2021-12-29 15:00:00|7532.3|7529.3|7530.8|7527.8|7534.8|7531.8|7529.8|7526.8|136
1640790300000|2021-12-29 15:05:00|7531.3|7528.3|7532.3|7529.3|7532.8|7529.8|7527.8|7524.8|104
1640790600000|2021-12-29 15:10:00|7532.8|7529.8|7522.8|7519.8|7533.8|7530.8|7522.3|7519.3|232
1640790900000|2021-12-29 15:15:00|7523.8|7520.8|7521.8|7518.8|7523.8|7520.8|7515.8|7512.8|135
1640791200000|2021-12-29 15:20:00|7522.3|7519.3|7527.3|7524.3|7528.8|7525.8|7521.8|7518.8|170
1640791500000|2021-12-29 15:25:00|7527.8|7524.8|7526.8|7523.8|7530.8|7527.8|7525.8|7522.8|81
1640791800000|2021-12-29 15:30:00|7526.3|7523.3|7528.8|7525.8|7529.8|7526.8|7522.8|7519.8|57
1640792100000|2021-12-29 15:35:00|7528.3|7525.3|7528.3|7525.3|7530.3|7527.3|7526.3|7523.3|50
1640792400000|2021-12-29 15:40:00|7528.8|7525.8|7532.3|7529.3|7533.3|7530.3|7525.8|7522.8|87
1640792700000|2021-12-29 15:45:00|7531.8|7528.8|7532.8|7529.8|7532.8|7529.8|7529.8|7526.8|76
1640793000000|2021-12-29 15:50:00|7532.3|7529.3|7539.8|7536.8|7540.3|7537.3|7530.8|7527.8|207
1640793300000|2021-12-29 15:55:00|7540.8|7537.8|7537.8|7534.8|7541.3|7538.3|7535.8|7532.8|80
1640793600000|2021-12-29 16:00:00|7537.3|7534.3|7538.8|7535.8|7538.8|7535.8|7536.8|7533.8|57
1640793900000|2021-12-29 16:05:00|7538.3|7535.3|7534.8|7531.8|7538.3|7535.3|7534.8|7531.8|49
1640794200000|2021-12-29 16:10:00|7534.3|7531.3|7528.3|7525.3|7534.8|7531.8|7527.8|7524.8|44
1640794500000|2021-12-29 16:15:00|7527.8|7524.8|7528.8|7525.8|7528.8|7525.8|7527.3|7524.3|42
1640794800000|2021-12-29 16:20:00|7529.3|7526.3|7527.8|7524.8|7530.8|7527.8|7527.8|7524.8|71
1640795100000|2021-12-29 16:25:00|7527.3|7524.3|7523.8|7520.8|7531.8|7528.8|7523.3|7520.3|86
1640795400000|2021-12-29 16:30:00|7524.3|7521.3|7525.3|7522.3|7526.3|7523.3|7520.8|7517.8|93
1640795700000|2021-12-29 16:35:00|7525.8|7522.8|7524.3|7521.3|7529.3|7526.3|7522.8|7519.8|42
1640796000000|2021-12-29 16:40:00|7523.8|7520.8|7523.3|7520.3|7525.3|7522.3|7522.3|7519.3|37
1640796300000|2021-12-29 16:45:00|7523.8|7520.8|7524.8|7521.8|7524.8|7521.8|7522.8|7519.8|33
1640796600000|2021-12-29 16:50:00|7524.3|7521.3|7523.3|7520.3|7525.8|7522.8|7522.8|7519.8|39
1640796900000|2021-12-29 16:55:00|7523.8|7520.8|7524.3|7521.3|7525.8|7522.8|7522.8|7519.8|30
1640797200000|2021-12-29 17:00:00|7524.8|7521.8|7524.8|7521.8|7524.8|7521.8|7522.3|7519.3|11
1640797500000|2021-12-29 17:05:00|7525.3|7522.3|7519.8|7516.8|7525.3|7522.3|7519.3|7516.3|11
1640797800000|2021-12-29 17:10:00|7520.3|7517.3|7518.8|7515.8|7521.8|7518.8|7518.8|7515.8|7
1640798100000|2021-12-29 17:15:00|7517.8|7514.8|7518.8|7515.8|7518.8|7515.8|7517.3|7514.3|14
1640798400000|2021-12-29 17:20:00|7518.3|7515.3|7517.8|7514.8|7519.8|7516.8|7517.8|7514.8|8
1640798700000|2021-12-29 17:25:00|7516.8|7513.8|7516.8|7513.8|7517.8|7514.8|7515.8|7512.8|8
1640799000000|2021-12-29 17:30:00|7516.3|7513.3|7517.8|7514.8|7517.8|7514.8|7515.8|7512.8|8
1640799300000|2021-12-29 17:35:00|7518.3|7515.3|7523.3|7520.3|7523.8|7520.8|7518.3|7515.3|35
1640799600000|2021-12-29 17:40:00|7522.8|7519.8|7521.3|7518.3|7523.8|7520.8|7520.8|7517.8|7
1640799900000|2021-12-29 17:45:00|7520.8|7517.8|7521.3|7518.3|7521.8|7518.8|7520.8|7517.8|16
1640800200000|2021-12-29 17:50:00|7521.8|7518.8|7521.8|7518.8|7522.8|7519.8|7520.8|7517.8|34
1640800500000|2021-12-29 17:55:00|7522.8|7519.8|7523.8|7520.8|7523.8|7520.8|7521.3|7518.3|22
1640800800000|2021-12-29 18:00:00|7523.3|7520.3|7524.8|7521.8|7525.8|7522.8|7522.3|7519.3|40
1640801100000|2021-12-29 18:05:00|7524.3|7521.3|7525.8|7522.8|7525.8|7522.8|7523.8|7520.8|22
1640801400000|2021-12-29 18:10:00|7525.3|7522.3|7525.8|7522.8|7526.3|7523.3|7523.8|7520.8|12
1640801700000|2021-12-29 18:15:00|7526.8|7523.8|7525.8|7522.8|7526.8|7523.8|7524.8|7521.8|11
1640802000000|2021-12-29 18:20:00|7525.3|7522.3|7523.3|7520.3|7525.3|7522.3|7522.8|7519.8|6
1640802300000|2021-12-29 18:25:00|7523.8|7520.8|7522.8|7519.8|7523.8|7520.8|7522.3|7519.3|4
1640802600000|2021-12-29 18:30:00|7523.8|7520.8|7523.8|7520.8|7524.8|7521.8|7522.8|7519.8|14
1640802900000|2021-12-29 18:35:00|7524.3|7521.3|7520.8|7517.8|7524.8|7521.8|7520.8|7517.8|10
1640803200000|2021-12-29 18:40:00|7521.3|7518.3|7522.8|7519.8|7522.8|7519.8|7520.8|7517.8|9
1640803500000|2021-12-29 18:45:00|7523.8|7520.8|7521.8|7518.8|7523.8|7520.8|7521.8|7518.8|30
1640803800000|2021-12-29 18:50:00|7520.8|7517.8|7523.8|7520.8|7523.8|7520.8|7520.8|7517.8|43
1640804100000|2021-12-29 18:55:00|7523.3|7520.3|7524.8|7521.8|7526.8|7523.8|7522.8|7519.8|26
1640804400000|2021-12-29 19:00:00|7525.3|7522.3|7525.8|7522.8|7526.3|7523.3|7524.8|7521.8|11
1640804700000|2021-12-29 19:05:00|7525.3|7522.3|7526.3|7523.3|7526.3|7523.3|7523.8|7520.8|10
1640805000000|2021-12-29 19:10:00|7526.8|7523.8|7528.8|7525.8|7528.8|7525.8|7526.3|7523.3|8
1640805300000|2021-12-29 19:15:00|7527.8|7524.8|7526.8|7523.8|7528.3|7525.3|7526.3|7523.3|13
1640805600000|2021-12-29 19:20:00|7527.3|7524.3|7527.8|7524.8|7529.3|7526.3|7527.3|7524.3|5
1640805900000|2021-12-29 19:25:00|7528.3|7525.3|7530.8|7527.8|7531.8|7528.8|7527.8|7524.8|20
1640806200000|2021-12-29 19:30:00|7531.3|7528.3|7531.8|7528.8|7532.3|7529.3|7530.8|7527.8|11
1640806500000|2021-12-29 19:35:00|7531.3|7528.3|7531.8|7528.8|7532.3|7529.3|7529.8|7526.8|9
1640806800000|2021-12-29 19:40:00|7531.3|7528.3|7530.3|7527.3|7531.3|7528.3|7528.8|7525.8|15
1640807100000|2021-12-29 19:45:00|7529.8|7526.8|7527.8|7524.8|7530.3|7527.3|7527.8|7524.8|7
1640807400000|2021-12-29 19:50:00|7528.3|7525.3|7529.3|7526.3|7530.3|7527.3|7528.3|7525.3|10
1640807700000|2021-12-29 19:55:00|7529.8|7526.8|7528.8|7525.8|7531.8|7528.8|7528.8|7525.8|16
1640808000000|2021-12-29 20:00:00|7528.3|7525.3|7526.8|7523.8|7528.3|7525.3|7525.3|7522.3|80
1640808300000|2021-12-29 20:05:00|7527.3|7524.3|7526.3|7523.3|7528.8|7525.8|7525.8|7522.8|36
1640808600000|2021-12-29 20:10:00|7525.8|7522.8|7523.8|7520.8|7526.3|7523.3|7523.8|7520.8|35
1640808900000|2021-12-29 20:15:00|7523.3|7520.3|7521.3|7518.3|7523.8|7520.8|7520.8|7517.8|92
1640809200000|2021-12-29 20:20:00|7520.8|7517.8|7521.8|7518.8|7521.8|7518.8|7519.8|7516.8|45
1640809500000|2021-12-29 20:25:00|7520.8|7517.8|7520.8|7517.8|7522.3|7519.3|7520.3|7517.3|51
1640809800000|2021-12-29 20:30:00|7521.8|7518.8|7520.8|7517.8|7521.8|7518.8|7520.3|7517.3|79
1640810100000|2021-12-29 20:35:00|7521.3|7518.3|7514.8|7511.8|7521.3|7518.3|7514.8|7511.8|150
1640810400000|2021-12-29 20:40:00|7515.3|7512.3|7519.8|7516.8|7521.3|7518.3|7514.8|7511.8|55
1640810700000|2021-12-29 20:45:00|7520.3|7517.3|7518.8|7515.8|7521.8|7518.8|7517.8|7514.8|87
1640811000000|2021-12-29 20:50:00|7519.3|7516.3|7516.8|7513.8|7520.8|7517.8|7516.3|7513.3|128
1640811300000|2021-12-29 20:55:00|7517.3|7514.3|7514.8|7511.8|7519.8|7516.8|7513.3|7510.3|151
1640811600000|2021-12-29 21:00:00|7514.1|7510.1|7515|7511|7516.6|7512.6|7512.5|7508.5|0
1640811900000|2021-12-29 21:05:00|7515.3|7511.3|7516|7512|7517.3|7513.3|7515|7511|0
1640812200000|2021-12-29 21:10:00|7515.7|7511.7|7520.4|7516.4|7521.5|7517.5|7515.1|7511.1|0
1640812500000|2021-12-29 21:15:00|7520.7|7516.7|7522.1|7518.1|7522.1|7518.1|7520.4|7516.4|0
1640812800000|2021-12-29 21:20:00|7521.8|7517.8|7522|7518|7522.7|7518.7|7521.7|7517.7|0
1640813100000|2021-12-29 21:25:00|7521|7517|7520.1|7516.1|7521.3|7517.3|7520.1|7516.1|0
1640813400000|2021-12-29 21:30:00|7520.4|7516.4|7520.3|7516.3|7520.6|7516.6|7520.1|7516.1|0
1640813700000|2021-12-29 21:35:00|7520|7516|7519.9|7515.9|7520.9|7516.9|7519.9|7515.9|0
1640814000000|2021-12-29 21:40:00|7519.6|7515.6|7519.6|7515.6|7519.9|7515.9|7518.9|7514.9|0
1640814300000|2021-12-29 21:45:00|7519.8|7515.8|7520|7516|7520.3|7516.3|7519.6|7515.6|0
1640814600000|2021-12-29 21:50:00|7520.3|7516.3|7516.5|7512.5|7520.3|7516.3|7516.5|7512.5|0
1640814900000|2021-12-29 21:55:00|7516.3|7512.3|7517.2|7513.2|7517.6|7513.6|7516.2|7512.2|0
1640815200000|2021-12-29 22:00:00|7517.6|7513.6|7517.8|7513.8|7517.8|7513.8|7517.5|7513.5|0
1640815500000|2021-12-29 22:05:00|7517.6|7513.6|7518.7|7514.7|7518.8|7514.8|7517.6|7513.6|0
1640815800000|2021-12-29 22:10:00|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|0
1640816100000|2021-12-29 22:15:00|7518.7|7514.7|7518.9|7514.9|7518.9|7514.9|7518.7|7514.7|0
1640816400000|2021-12-29 22:20:00|7519.1|7515.1|7519.2|7515.2|7519.3|7515.3|7519.1|7515.1|0
1640816700000|2021-12-29 22:25:00|7519.3|7515.3|7519.2|7515.2|7519.3|7515.3|7519.2|7515.2|0
1640817000000|2021-12-29 22:30:00|7519.3|7515.3|7519.9|7515.9|7519.9|7515.9|7519.3|7515.3|0
1640817300000|2021-12-29 22:35:00|7519.8|7515.8|7519.4|7515.4|7519.9|7515.9|7519.3|7515.3|0
1640817600000|2021-12-29 22:40:00|7519.3|7515.3|7519.5|7515.5|7519.6|7515.6|7519.3|7515.3|0
1640817900000|2021-12-29 22:45:00|7519.6|7515.6|7517.2|7513.2|7519.6|7515.6|7517.2|7513.2|0
1640818200000|2021-12-29 22:50:00|7512.3|7510.3|7532.8|7530.8|7532.8|7530.8|7512.3|7510.3|158
1640818500000|2021-12-29 22:55:00|7532.3|7530.3|7533.8|7531.8|7536.8|7534.8|7532.3|7530.3|129
1640818800000|2021-12-29 23:00:00|7533.3|7531.3|7526.8|7525.8|7533.3|7531.3|7525.8|7524.8|339
1640819100000|2021-12-29 23:05:00|7526.3|7525.3|7524.8|7523.8|7527.8|7526.8|7521.8|7520.8|249
1640819400000|2021-12-29 23:10:00|7525.3|7524.3|7526.3|7525.3|7529.8|7528.8|7524.3|7523.3|264
1640819700000|2021-12-29 23:15:00|7526.8|7525.8|7526.8|7525.8|7530.3|7529.3|7526.3|7525.3|167
1640820000000|2021-12-29 23:20:00|7527.3|7526.3|7530.8|7529.8|7532.8|7531.8|7525.8|7524.8|206
1640820300000|2021-12-29 23:25:00|7531.8|7530.8|7530.8|7529.8|7534.8|7533.8|7529.8|7528.8|136
1640820600000|2021-12-29 23:30:00|7530.3|7529.3|7525.8|7524.8|7530.8|7529.8|7525.8|7524.8|230
1640820900000|2021-12-29 23:35:00|7526.8|7525.8|7524.8|7523.8|7526.8|7525.8|7523.8|7522.8|231
1640821200000|2021-12-29 23:40:00|7525.8|7524.8|7529.3|7528.3|7531.8|7530.8|7524.8|7523.8|173
1640821500000|2021-12-29 23:45:00|7528.8|7527.8|7533.8|7532.8|7533.8|7532.8|7528.8|7527.8|157
1640821800000|2021-12-29 23:50:00|7533.3|7532.3|7528.8|7527.8|7533.3|7532.3|7524.8|7523.8|239
1640822100000|2021-12-29 23:55:00|7528.3|7527.3|7526.8|7525.8|7532.3|7531.3|7526.8|7525.8|132
1640822400000|2021-12-30 00:00:00|7526.3|7525.3|7521.8|7520.8|7526.8|7525.8|7521.8|7520.8|202
1640822700000|2021-12-30 00:05:00|7521.3|7520.3|7518.8|7517.8|7522.8|7521.8|7518.8|7517.8|375
1640823000000|2021-12-30 00:10:00|7519.8|7518.8|7516.8|7515.8|7520.8|7519.8|7516.8|7515.8|233
1640823300000|2021-12-30 00:15:00|7516.3|7515.3|7514.8|7513.8|7517.8|7516.8|7512.3|7511.3|291
1640823600000|2021-12-30 00:20:00|7515.8|7514.8|7524.8|7523.8|7525.3|7524.3|7515.8|7514.8|258
1640823900000|2021-12-30 00:25:00|7523.8|7522.8|7527.8|7526.8|7529.8|7528.8|7523.8|7522.8|215
1640824200000|2021-12-30 00:30:00|7528.3|7527.3|7527.3|7526.3|7529.8|7528.8|7525.8|7524.8|227
1640824500000|2021-12-30 00:35:00|7526.8|7525.8|7528.8|7527.8|7528.8|7527.8|7525.8|7524.8|87
1640824800000|2021-12-30 00:40:00|7528.3|7527.3|7528.8|7527.8|7528.8|7527.8|7527.3|7526.3|111
1640825100000|2021-12-30 00:45:00|7527.8|7526.8|7526.8|7525.8|7531.3|7530.3|7525.8|7524.8|237
1640825400000|2021-12-30 00:50:00|7526.3|7525.3|7527.8|7526.8|7530.8|7529.8|7525.3|7524.3|221
1640825700000|2021-12-30 00:55:00|7527.3|7526.3|7523.8|7522.8|7527.3|7526.3|7523.8|7522.8|150
1640826000000|2021-12-30 01:00:00|7523.3|7522.3|7519.8|7518.8|7523.8|7522.8|7518.8|7517.8|220
1640826300000|2021-12-30 01:05:00|7519.3|7518.3|7517.8|7516.8|7520.8|7519.8|7516.8|7515.8|171
1640826600000|2021-12-30 01:10:00|7516.8|7515.8|7520.8|7519.8|7520.8|7519.8|7516.8|7515.8|241
1640826900000|2021-12-30 01:15:00|7521.3|7520.3|7515.8|7514.8|7524.3|7523.3|7512.8|7511.8|576
1640827200000|2021-12-30 01:20:00|7514.8|7513.8|7510.8|7509.8|7514.8|7513.8|7510.8|7509.8|263
1640827500000|2021-12-30 01:25:00|7511.3|7510.3|7511.8|7510.8|7513.3|7512.3|7511.3|7510.3|272
1640827800000|2021-12-30 01:30:00|7510.8|7509.8|7511.8|7510.8|7514.8|7513.8|7510.8|7509.8|309
1640828100000|2021-12-30 01:35:00|7512.8|7511.8|7516.8|7515.8|7516.8|7515.8|7512.8|7511.8|144
1640828400000|2021-12-30 01:40:00|7517.8|7516.8|7512.8|7511.8|7517.8|7516.8|7512.8|7511.8|288
1640828700000|2021-12-30 01:45:00|7513.3|7512.3|7514.8|7513.8|7514.8|7513.8|7512.3|7511.3|190
1640829000000|2021-12-30 01:50:00|7514.3|7513.3|7513.8|7512.8|7515.8|7514.8|7512.8|7511.8|129
1640829300000|2021-12-30 01:55:00|7513.3|7512.3|7511.3|7510.3|7513.8|7512.8|7510.8|7509.8|165
1640829600000|2021-12-30 02:00:00|7511.8|7510.8|7511.8|7510.8|7513.8|7512.8|7511.8|7510.8|143
1640829900000|2021-12-30 02:05:00|7511.3|7510.3|7509.8|7508.8|7511.3|7510.3|7509.8|7508.8|163
1640830200000|2021-12-30 02:10:00|7510.8|7509.8|7518.8|7517.8|7519.8|7518.8|7510.8|7509.8|242
1640830500000|2021-12-30 02:15:00|7519.8|7518.8|7514.8|7513.8|7520.8|7519.8|7514.8|7513.8|121
1640830800000|2021-12-30 02:20:00|7514.3|7513.3|7513.8|7512.8|7515.8|7514.8|7513.3|7512.3|160
1640831100000|2021-12-30 02:25:00|7514.3|7513.3|7517.8|7516.8|7518.8|7517.8|7514.3|7513.3|76
1640831400000|2021-12-30 02:30:00|7518.3|7517.3|7515.8|7514.8|7519.8|7518.8|7514.8|7513.8|186
1640831700000|2021-12-30 02:35:00|7514.8|7513.8|7514.8|7513.8|7515.8|7514.8|7513.8|7512.8|158
1640832000000|2021-12-30 02:40:00|7514.3|7513.3|7514.8|7513.8|7516.8|7515.8|7511.8|7510.8|151
1640832300000|2021-12-30 02:45:00|7514.3|7513.3|7514.8|7513.8|7514.8|7513.8|7512.8|7511.8|151
1640832600000|2021-12-30 02:50:00|7514.3|7513.3|7512.8|7511.8|7514.8|7513.8|7512.8|7511.8|91
1640832900000|2021-12-30 02:55:00|7512.3|7511.3|7512.8|7511.8|7513.8|7512.8|7511.8|7510.8|94
1640833200000|2021-12-30 03:00:00|7513.8|7512.8|7516.8|7515.8|7517.8|7516.8|7513.8|7512.8|130
1640833500000|2021-12-30 03:05:00|7515.8|7514.8|7514.8|7513.8|7516.3|7515.3|7514.8|7513.8|132
1640833800000|2021-12-30 03:10:00|7514.3|7513.3|7512.8|7511.8|7514.8|7513.8|7511.3|7510.3|175
1640834100000|2021-12-30 03:15:00|7513.3|7512.3|7512.8|7511.8|7515.3|7514.3|7512.3|7511.3|145
1640834400000|2021-12-30 03:20:00|7513.8|7512.8|7514.8|7513.8|7514.8|7513.8|7512.8|7511.8|135
1640834700000|2021-12-30 03:25:00|7514.3|7513.3|7512.8|7511.8|7514.3|7513.3|7512.8|7511.8|112
1640835000000|2021-12-30 03:30:00|7511.8|7510.8|7509.8|7508.8|7511.8|7510.8|7508.8|7507.8|132
1640835300000|2021-12-30 03:35:00|7510.3|7509.3|7512.8|7511.8|7512.8|7511.8|7510.3|7509.3|128
1640835600000|2021-12-30 03:40:00|7513.8|7512.8|7513.8|7512.8|7514.8|7513.8|7511.8|7510.8|155
1640835900000|2021-12-30 03:45:00|||||||||45
1640836200000|2021-12-30 03:50:00|7514.3|7513.3|7510.8|7509.8|7514.8|7513.8|7510.8|7509.8|110
1640836500000|2021-12-30 03:55:00|7511.8|7510.8|7512.8|7511.8|7512.8|7511.8|7511.8|7510.8|137
1640836800000|2021-12-30 04:00:00|7512.3|7511.3|7513.8|7512.8|7514.8|7513.8|7511.8|7510.8|122
1640837100000|2021-12-30 04:05:00|7513.3|7512.3|7513.8|7512.8|7513.8|7512.8|7512.8|7511.8|115
1640837400000|2021-12-30 04:10:00|7514.3|7513.3|7514.8|7513.8|7515.8|7514.8|7513.8|7512.8|111
1640837700000|2021-12-30 04:15:00|7515.3|7514.3|7518.8|7517.8|7518.8|7517.8|7515.3|7514.3|168
1640838000000|2021-12-30 04:20:00|7517.8|7516.8|7519.8|7518.8|7519.8|7518.8|7517.8|7516.8|102
1640838300000|2021-12-30 04:25:00|7519.3|7518.3|7520.8|7519.8|7520.8|7519.8|7517.8|7516.8|214
1640838600000|2021-12-30 04:30:00|7520.3|7519.3|7519.8|7518.8|7520.8|7519.8|7519.8|7518.8|155
1640838900000|2021-12-30 04:35:00|7520.8|7519.8|7522.8|7521.8|7522.8|7521.8|7520.8|7519.8|235
1640839200000|2021-12-30 04:40:00|7522.3|7521.3|7522.8|7521.8|7527.3|7526.3|7522.3|7521.3|514
1640839500000|2021-12-30 04:45:00|7522.3|7521.3|7527.8|7526.8|7527.8|7526.8|7521.8|7520.8|277
1640839800000|2021-12-30 04:50:00|7526.8|7525.8|7525.8|7524.8|7527.8|7526.8|7525.8|7524.8|293
1640840100000|2021-12-30 04:55:00|7526.8|7525.8|7524.8|7523.8|7526.8|7525.8|7524.3|7523.3|358
1640840400000|2021-12-30 05:00:00|7525.3|7523.3|7524.3|7522.3|7528.3|7526.3|7521.3|7519.3|558
1640840700000|2021-12-30 05:05:00|7525.3|7523.3|7524.3|7522.3|7526.3|7524.3|7518.3|7516.3|1632
1640841000000|2021-12-30 05:10:00|7525.3|7523.3|7521.3|7519.3|7526.3|7524.3|7519.3|7517.3|919
1640841300000|2021-12-30 05:15:00|7521.8|7519.8|7523.3|7521.3|7523.8|7521.8|7521.8|7519.8|174
1640841600000|2021-12-30 05:20:00|7522.8|7520.8|7531.3|7529.3|7531.3|7529.3|7522.3|7520.3|696
1640841900000|2021-12-30 05:25:00|7530.3|7528.3|7530.8|7528.8|7531.3|7529.3|7529.3|7527.3|368
1640842200000|2021-12-30 05:30:00|7531.8|7527.8|7531|7527|7531.8|7527.8|7530.1|7526.1|1
1640842500000|2021-12-30 05:35:00|7530.9|7526.9|7530.3|7526.3|7531.4|7527.4|7529.8|7525.8|0
1640842800000|2021-12-30 05:40:00|7530.1|7526.1|7529.1|7525.1|7530.3|7526.3|7528.3|7524.3|0
1640843100000|2021-12-30 05:45:00|7529.3|7525.3|7530.3|7526.3|7530.3|7526.3|7528.9|7524.9|0
1640843400000|2021-12-30 05:50:00|7530.2|7526.2|7530|7526|7530.3|7526.3|7529.1|7525.1|0
1640843700000|2021-12-30 05:55:00|7530.1|7526.1|7527.3|7523.3|7530.1|7526.1|7527.3|7523.3|0
1640844000000|2021-12-30 06:00:00|7526.7|7522.7|7528.2|7524.2|7529.5|7525.5|7526.7|7522.7|0
1640844300000|2021-12-30 06:05:00|7528|7524|7530.8|7526.8|7531.5|7527.5|7527.3|7523.3|0
1640844600000|2021-12-30 06:10:00|7531.8|7528.8|7532.8|7529.8|7532.8|7529.8|7529.8|7526.8|74
1640844900000|2021-12-30 06:15:00|7532.3|7529.3|7530.8|7527.8|7532.3|7529.3|7530.3|7527.3|45
1640845200000|2021-12-30 06:20:00|7530.3|7527.3|7528.7|7525.7|7530.7|7527.7|7528.2|7525.2|36
1640845500000|2021-12-30 06:25:00|7529.2|7526.2|7527.7|7524.7|7529.2|7526.2|7527.7|7524.7|19
1640845800000|2021-12-30 06:30:00|7527.2|7524.2|7526.2|7523.2|7527.7|7524.7|7525.7|7522.7|16
1640846100000|2021-12-30 06:35:00|7525.7|7522.7|7529.2|7526.2|7529.2|7526.2|7525.7|7522.7|16
1640846400000|2021-12-30 06:40:00|7528.7|7525.7|7529.2|7526.2|7529.7|7526.7|7528.7|7525.7|7
1640846700000|2021-12-30 06:45:00|7528.7|7525.7|7527.7|7524.7|7529.2|7526.2|7527.2|7524.2|25
1640847000000|2021-12-30 06:50:00|7527.2|7524.2|7529.2|7526.2|7529.7|7526.7|7526.7|7523.7|25
1640847300000|2021-12-30 06:55:00|7528.7|7525.7|7527.7|7524.7|7528.7|7525.7|7527.2|7524.2|17
1640847600000|2021-12-30 07:00:00|7528.7|7525.7|7528.2|7525.2|7530.2|7527.2|7527.7|7524.7|69
1640847900000|2021-12-30 07:05:00|7527.7|7524.7|7525.7|7522.7|7527.7|7524.7|7525.2|7522.2|15
1640848200000|2021-12-30 07:10:00|7525.2|7522.2|7524.2|7521.2|7525.7|7522.7|7523.7|7520.7|15
1640848500000|2021-12-30 07:15:00|7524.7|7521.7|7525.7|7522.7|7525.7|7522.7|7523.7|7520.7|13
1640848800000|2021-12-30 07:20:00|7526.2|7523.2|7524.7|7521.7|7526.2|7523.2|7523.7|7520.7|25
1640849100000|2021-12-30 07:25:00|7524.2|7521.2|7525.7|7522.7|7525.7|7522.7|7523.7|7520.7|28
1640849400000|2021-12-30 07:30:00|7525.2|7522.2|7525.7|7522.7|7527.7|7524.7|7524.7|7521.7|37
1640849700000|2021-12-30 07:35:00|7525.2|7522.2|7523.2|7520.2|7525.2|7522.2|7522.7|7519.7|31
1640850000000|2021-12-30 07:40:00|7522.7|7519.7|7521.7|7518.7|7523.7|7520.7|7521.2|7518.2|34
1640850300000|2021-12-30 07:45:00|7522.2|7519.2|7522.7|7519.7|7522.7|7519.7|7521.7|7518.7|9
1640850600000|2021-12-30 07:50:00|7522.2|7519.2|7520.7|7517.7|7522.2|7519.2|7520.2|7517.2|31
1640850900000|2021-12-30 07:55:00|7521.7|7518.7|7519.7|7516.7|7521.7|7518.7|7519.2|7516.2|33
1640851200000|2021-12-30 08:00:00|7520.7|7517.7|7519.7|7516.7|7521.2|7518.2|7517.7|7514.7|136
1640851500000|2021-12-30 08:05:00|7519.2|7516.2|7519.7|7516.7|7520.2|7517.2|7516.7|7513.7|86
1640851800000|2021-12-30 08:10:00|7519.2|7516.2|7518.2|7515.2|7520.7|7517.7|7517.7|7514.7|52
1640852100000|2021-12-30 08:15:00|7518.7|7515.7|7519.7|7516.7|7520.7|7517.7|7518.2|7515.2|49
1640852400000|2021-12-30 08:20:00|7520.7|7517.7|7519.7|7516.7|7520.7|7517.7|7518.7|7515.7|41
1640852700000|2021-12-30 08:25:00|7520.7|7517.7|7518.2|7515.2|7521.7|7518.7|7517.7|7514.7|35
1640853000000|2021-12-30 08:30:00|7518.7|7515.7|7518.7|7515.7|7519.7|7516.7|7517.7|7514.7|46
1640853300000|2021-12-30 08:35:00|7518.2|7515.2|7516.7|7513.7|7518.2|7515.2|7515.7|7512.7|33
1640853600000|2021-12-30 08:40:00|7517.2|7514.2|7517.7|7514.7|7517.7|7514.7|7516.7|7513.7|22
1640853900000|2021-12-30 08:45:00|7517.2|7514.2|7519.2|7516.2|7519.7|7516.7|7517.2|7514.2|31
1640854200000|2021-12-30 08:50:00|7519.7|7516.7|7518.7|7515.7|7519.7|7516.7|7518.7|7515.7|19
1640854500000|2021-12-30 08:55:00|7519.2|7516.2|7520.7|7517.7|7521.2|7518.2|7518.7|7515.7|26
1640854800000|2021-12-30 09:00:00|7520.2|7517.2|7521.7|7518.7|7521.7|7518.7|7518.7|7515.7|12
1640855100000|2021-12-30 09:05:00|7522.2|7519.2|7524.2|7521.2|7524.7|7521.7|7522.2|7519.2|47
1640855400000|2021-12-30 09:10:00|7523.7|7520.7|7521.2|7518.2|7525.7|7522.7|7520.7|7517.7|53
1640855700000|2021-12-30 09:15:00|7521.7|7518.7|7522.2|7519.2|7522.7|7519.7|7521.7|7518.7|7
1640856000000|2021-12-30 09:20:00|7521.7|7518.7|7523.7|7520.7|7523.7|7520.7|7520.7|7517.7|13
1640856300000|2021-12-30 09:25:00|7523.2|7520.2|7524.7|7521.7|7525.2|7522.2|7522.2|7519.2|13
1640856600000|2021-12-30 09:30:00|7524.2|7521.2|7524.7|7521.7|7526.7|7523.7|7524.2|7521.2|14
1640856900000|2021-12-30 09:35:00|7525.2|7522.2|7526.2|7523.2|7526.7|7523.7|7524.2|7521.2|20
1640857200000|2021-12-30 09:40:00|7525.7|7522.7|7525.7|7522.7|7527.7|7524.7|7525.7|7522.7|34
1640857500000|2021-12-30 09:45:00|7526.2|7523.2|7525.2|7522.2|7526.7|7523.7|7524.7|7521.7|11
1640857800000|2021-12-30 09:50:00|7525.7|7522.7|7525.2|7522.2|7526.2|7523.2|7524.7|7521.7|18
1640858100000|2021-12-30 09:55:00|7525.7|7522.7|7525.2|7522.2|7525.7|7522.7|7524.7|7521.7|5
1640858400000|2021-12-30 10:00:00|7525.7|7522.7|7523.2|7520.2|7526.7|7523.7|7523.2|7520.2|21
1640858700000|2021-12-30 10:05:00|7523.7|7520.7|7520.7|7517.7|7523.7|7520.7|7520.7|7517.7|18
1640859000000|2021-12-30 10:10:00|7521.2|7518.2|7523.2|7520.2|7524.7|7521.7|7521.2|7518.2|48
1640859300000|2021-12-30 10:15:00|7523.7|7520.7|7523.7|7520.7|7523.7|7520.7|7522.7|7519.7|3
1640859600000|2021-12-30 10:20:00|7523.2|7520.2|7522.2|7519.2|7523.7|7520.7|7521.7|7518.7|3
1640859900000|2021-12-30 10:25:00|7521.7|7518.7|7521.7|7518.7|7522.2|7519.2|7520.7|7517.7|5
1640860200000|2021-12-30 10:30:00|7521.2|7518.2|7520.2|7517.2|7521.7|7518.7|7519.7|7516.7|2
1640860500000|2021-12-30 10:35:00|7520.7|7517.7|7518.2|7515.2|7521.7|7518.7|7517.7|7514.7|58
1640860800000|2021-12-30 10:40:00|7518.7|7515.7|7520.7|7517.7|7521.2|7518.2|7517.7|7514.7|36
1640861100000|2021-12-30 10:45:00|7521.7|7518.7|7525.7|7522.7|7525.7|7522.7|7521.7|7518.7|72
1640861400000|2021-12-30 10:50:00|7525.2|7522.2|7525.7|7522.7|7525.7|7522.7|7524.2|7521.2|33
1640861700000|2021-12-30 10:55:00|7525.2|7522.2|7526.2|7523.2|7527.7|7524.7|7524.7|7521.7|40
1640862000000|2021-12-30 11:00:00|7526.7|7523.7|7522.2|7519.2|7526.7|7523.7|7522.2|7519.2|11
1640862300000|2021-12-30 11:05:00|7522.7|7519.7|7521.7|7518.7|7522.7|7519.7|7520.7|7517.7|16
1640862600000|2021-12-30 11:10:00|7522.2|7519.2|7525.2|7522.2|7526.7|7523.7|7522.2|7519.2|54
1640862900000|2021-12-30 11:15:00|7524.7|7521.7|7522.2|7519.2|7525.7|7522.7|7522.2|7519.2|11
1640863200000|2021-12-30 11:20:00|7522.7|7519.7|7525.2|7522.2|7525.7|7522.7|7522.7|7519.7|7
1640863500000|2021-12-30 11:25:00|7524.7|7521.7|7522.7|7519.7|7525.2|7522.2|7522.7|7519.7|1
1640863800000|2021-12-30 11:30:00|7523.2|7520.2|7527.2|7524.2|7527.2|7524.2|7522.7|7519.7|15
1640864100000|2021-12-30 11:35:00|7526.7|7523.7|7528.7|7525.7|7528.7|7525.7|7526.7|7523.7|19
1640864400000|2021-12-30 11:40:00|7529.2|7526.2|7528.2|7525.2|7529.2|7526.2|7527.7|7524.7|2
1640864700000|2021-12-30 11:45:00|7528.7|7525.7|7531.7|7528.7|7531.7|7528.7|7528.2|7525.2|11
1640865000000|2021-12-30 11:50:00|7531.2|7528.2|7530.7|7527.7|7531.2|7528.2|7529.7|7526.7|10
1640865300000|2021-12-30 11:55:00|7531.2|7528.2|7531.7|7528.7|7531.7|7528.7|7530.7|7527.7|20
1640865600000|2021-12-30 12:00:00|7531.2|7528.2|7528.2|7525.2|7531.2|7528.2|7527.7|7524.7|18
1640865900000|2021-12-30 12:05:00|7528.7|7525.7|7530.7|7527.7|7530.7|7527.7|7528.7|7525.7|24
1640866200000|2021-12-30 12:10:00|7530.2|7527.2|7530.7|7527.7|7530.7|7527.7|7529.2|7526.2|14
1640866500000|2021-12-30 12:15:00|7531.2|7528.2|7529.7|7526.7|7531.2|7528.2|7529.7|7526.7|3
1640866800000|2021-12-30 12:20:00|7530.2|7527.2|7529.7|7526.7|7530.7|7527.7|7529.2|7526.2|3
1640867100000|2021-12-30 12:25:00|7529.2|7526.2|7528.7|7525.7|7529.7|7526.7|7528.2|7525.2|1
1640867400000|2021-12-30 12:30:00|7528.2|7525.2|7528.7|7525.7|7528.7|7525.7|7526.7|7523.7|23
1640867700000|2021-12-30 12:35:00|7528.2|7525.2|7527.7|7524.7|7528.7|7525.7|7526.7|7523.7|16
1640868000000|2021-12-30 12:40:00|7527.2|7524.2|7528.2|7525.2|7529.7|7526.7|7526.7|7523.7|17
1640868300000|2021-12-30 12:45:00|7527.7|7524.7|7526.7|7523.7|7527.7|7524.7|7526.2|7523.2|7
1640868600000|2021-12-30 12:50:00|7526.2|7523.2|7524.2|7521.2|7526.7|7523.7|7524.2|7521.2|16
1640868900000|2021-12-30 12:55:00|7524.7|7521.7|7521.7|7518.7|7524.7|7521.7|7521.7|7518.7|16
1640869200000|2021-12-30 13:00:00|7522.2|7519.2|7524.7|7521.7|7524.7|7521.7|7521.7|7518.7|56
1640869500000|2021-12-30 13:05:00|7525.2|7522.2|7525.7|7522.7|7525.7|7522.7|7524.7|7521.7|37
1640869800000|2021-12-30 13:10:00|7524.7|7521.7|7524.7|7521.7|7525.7|7522.7|7523.7|7520.7|23
1640870100000|2021-12-30 13:15:00|7524.2|7521.2|7525.7|7522.7|7525.7|7522.7|7523.7|7520.7|19
1640870400000|2021-12-30 13:20:00|7525.2|7522.2|7524.7|7521.7|7525.7|7522.7|7523.7|7520.7|19
1640870700000|2021-12-30 13:25:00|7525.7|7522.7|7527.7|7524.7|7527.7|7524.7|7524.7|7521.7|16
1640871000000|2021-12-30 13:30:00|7528.2|7525.2|7529.7|7526.7|7529.7|7526.7|7527.7|7524.7|26
1640871300000|2021-12-30 13:35:00|7529.2|7526.2|7533.7|7530.7|7533.7|7530.7|7528.7|7525.7|52
1640871600000|2021-12-30 13:40:00|7533.2|7530.2|7533.2|7530.2|7533.2|7530.2|7532.7|7529.7|19
1640871900000|2021-12-30 13:45:00|7532.7|7529.7|7532.7|7529.7|7533.7|7530.7|7532.2|7529.2|24
1640872200000|2021-12-30 13:50:00|7533.7|7530.7|7532.7|7529.7|7533.7|7530.7|7532.2|7529.2|21
1640872500000|2021-12-30 13:55:00|7532.2|7529.2|7533.7|7530.7|7533.7|7530.7|7532.2|7529.2|32
1640872800000|2021-12-30 14:00:00|7533.2|7530.2|7531.7|7528.7|7533.7|7530.7|7530.7|7527.7|28
1640873100000|2021-12-30 14:05:00|7532.7|7529.7|7532.7|7529.7|7534.2|7531.2|7532.7|7529.7|44
1640873400000|2021-12-30 14:10:00|7533.2|7530.2|7532.7|7529.7|7533.7|7530.7|7531.7|7528.7|24
1640873700000|2021-12-30 14:15:00|7533.2|7530.2|7532.2|7529.2|7533.7|7530.7|7531.7|7528.7|13
1640874000000|2021-12-30 14:20:00|7532.7|7529.7|7532.7|7529.7|7532.7|7529.7|7532.2|7529.2|3
1640874300000|2021-12-30 14:25:00|7532.2|7529.2|7533.2|7530.2|7533.7|7530.7|7531.7|7528.7|32
1640874600000|2021-12-30 14:30:00|7532.7|7529.7|7542.2|7539.2|7542.7|7539.7|7532.7|7529.7|156
1640874900000|2021-12-30 14:35:00|7541.7|7538.7|7545.2|7542.2|7547.7|7544.7|7541.7|7538.7|108
1640875200000|2021-12-30 14:40:00|7545.7|7542.7|7541.7|7538.7|7545.7|7542.7|7538.7|7535.7|102
1640875500000|2021-12-30 14:45:00|7541.2|7538.2|7546.7|7543.7|7547.7|7544.7|7540.7|7537.7|124
1640875800000|2021-12-30 14:50:00|7546.2|7543.2|7544.7|7541.7|7547.7|7544.7|7543.7|7540.7|83
1640876100000|2021-12-30 14:55:00|7545.7|7542.7|7540.7|7537.7|7546.7|7543.7|7540.7|7537.7|90
1640876400000|2021-12-30 15:00:00|7541.7|7538.7|7539.7|7536.7|7541.7|7538.7|7536.7|7533.7|107
1640876700000|2021-12-30 15:05:00|7539.2|7536.2|7540.7|7537.7|7541.7|7538.7|7537.7|7534.7|48
1640877000000|2021-12-30 15:10:00|7540.2|7537.2|7540.7|7537.7|7541.7|7538.7|7537.7|7534.7|60
1640877300000|2021-12-30 15:15:00|7539.7|7536.7|7544.7|7541.7|7545.7|7542.7|7539.7|7536.7|76
1640877600000|2021-12-30 15:20:00|7544.2|7541.2|7546.7|7543.7|7546.7|7543.7|7542.2|7539.2|93
1640877900000|2021-12-30 15:25:00|7547.2|7544.2|7548.7|7545.7|7550.7|7547.7|7545.7|7542.7|76
1640878200000|2021-12-30 15:30:00|7549.2|7546.2|7550.7|7547.7|7551.7|7548.7|7546.7|7543.7|87
1640878500000|2021-12-30 15:35:00|7551.2|7548.2|7543.7|7540.7|7551.7|7548.7|7543.7|7540.7|77
1640878800000|2021-12-30 15:40:00|7544.7|7541.7|7544.7|7541.7|7546.7|7543.7|7541.2|7538.2|56
1640879100000|2021-12-30 15:45:00|7545.2|7542.2|7541.7|7538.7|7545.7|7542.7|7540.7|7537.7|66
1640879400000|2021-12-30 15:50:00|7542.2|7539.2|7544.7|7541.7|7544.7|7541.7|7539.7|7536.7|132
1640879700000|2021-12-30 15:55:00|7544.2|7541.2|7539.7|7536.7|7545.2|7542.2|7538.7|7535.7|143
1640880000000|2021-12-30 16:00:00|7539.2|7536.2|7539.7|7536.7|7539.7|7536.7|7537.2|7534.2|161
1640880300000|2021-12-30 16:05:00|7539.2|7536.2|7539.7|7536.7|7540.7|7537.7|7536.7|7533.7|118
1640880600000|2021-12-30 16:10:00|7539.2|7536.2|7543.7|7540.7|7544.7|7541.7|7538.7|7535.7|70
1640880900000|2021-12-30 16:15:00|7543.2|7540.2|7547.7|7544.7|7547.7|7544.7|7543.2|7540.2|123
1640881200000|2021-12-30 16:20:00|7547.2|7544.2|7541.7|7538.7|7547.2|7544.2|7540.7|7537.7|71
1640881500000|2021-12-30 16:25:00|7541.2|7538.2|7541.7|7538.7|7542.2|7539.2|7539.7|7536.7|56
1640881800000|2021-12-30 16:30:00|7542.2|7539.2|7541.7|7538.7|7544.7|7541.7|7540.7|7537.7|29
1640882100000|2021-12-30 16:35:00|7542.2|7539.2|7541.7|7538.7|7543.2|7540.2|7540.7|7537.7|23
1640882400000|2021-12-30 16:40:00|7542.2|7539.2|7539.2|7536.2|7543.7|7540.7|7538.7|7535.7|30
1640882700000|2021-12-30 16:45:00|7539.7|7536.7|7542.7|7539.7|7542.7|7539.7|7538.7|7535.7|18
1640883000000|2021-12-30 16:50:00|7541.7|7538.7|7540.7|7537.7|7542.7|7539.7|7540.7|7537.7|12
1640883300000|2021-12-30 16:55:00|7541.2|7538.2|7541.7|7538.7|7542.7|7539.7|7541.2|7538.2|24
1640883600000|2021-12-30 17:00:00|7542.7|7539.7|7543.7|7540.7|7543.7|7540.7|7541.7|7538.7|39
1640883900000|2021-12-30 17:05:00|7543.2|7540.2|7544.7|7541.7|7545.7|7542.7|7543.2|7540.2|64
1640884200000|2021-12-30 17:10:00|7544.2|7541.2|7542.7|7539.7|7544.7|7541.7|7541.7|7538.7|22
1640884500000|2021-12-30 17:15:00|7543.2|7540.2|7542.7|7539.7|7543.7|7540.7|7542.7|7539.7|31
1640884800000|2021-12-30 17:20:00|7543.2|7540.2|7548.2|7545.2|7548.7|7545.7|7543.2|7540.2|49
1640885100000|2021-12-30 17:25:00|7548.7|7545.7|7548.7|7545.7|7549.7|7546.7|7548.2|7545.2|18
1640885400000|2021-12-30 17:30:00|7549.7|7546.7|7548.7|7545.7|7549.7|7546.7|7548.7|7545.7|22
1640885700000|2021-12-30 17:35:00|7547.7|7544.7|7549.7|7546.7|7549.7|7546.7|7547.7|7544.7|32
1640886000000|2021-12-30 17:40:00|7549.2|7546.2|7553.7|7550.7|7554.7|7551.7|7548.7|7545.7|74
1640886300000|2021-12-30 17:45:00|7553.2|7550.2|7548.7|7545.7|7553.2|7550.2|7548.7|7545.7|28
1640886600000|2021-12-30 17:50:00|7548.2|7545.2|7545.7|7542.7|7548.2|7545.2|7545.7|7542.7|40
1640886900000|2021-12-30 17:55:00|7545.2|7542.2|7543.7|7540.7|7545.7|7542.7|7543.7|7540.7|20
1640887200000|2021-12-30 18:00:00|7544.2|7541.2|7542.7|7539.7|7544.7|7541.7|7542.7|7539.7|40
1640887500000|2021-12-30 18:05:00|7542.2|7539.2|7542.7|7539.7|7542.7|7539.7|7541.7|7538.7|36
1640887800000|2021-12-30 18:10:00|7542.2|7539.2|7541.7|7538.7|7542.7|7539.7|7541.7|7538.7|20
1640888100000|2021-12-30 18:15:00|7542.2|7539.2|7539.7|7536.7|7542.7|7539.7|7539.7|7536.7|16
1640888400000|2021-12-30 18:20:00|7540.7|7537.7|7541.7|7538.7|7541.7|7538.7|7540.7|7537.7|34
1640888700000|2021-12-30 18:25:00|7542.2|7539.2|7540.7|7537.7|7542.2|7539.2|7540.7|7537.7|8
1640889000000|2021-12-30 18:30:00|7541.2|7538.2|7543.7|7540.7|7543.7|7540.7|7541.2|7538.2|11
1640889300000|2021-12-30 18:35:00|7543.2|7540.2|7541.7|7538.7|7543.7|7540.7|7540.7|7537.7|13
1640889600000|2021-12-30 18:40:00|7541.2|7538.2|7542.7|7539.7|7542.7|7539.7|7540.7|7537.7|16
1640889900000|2021-12-30 18:45:00|7542.2|7539.2|7542.7|7539.7|7543.7|7540.7|7541.7|7538.7|24
1640890200000|2021-12-30 18:50:00|7542.2|7539.2|7543.7|7540.7|7544.2|7541.2|7541.7|7538.7|12
1640890500000|2021-12-30 18:55:00|7542.7|7539.7|7542.7|7539.7|7543.7|7540.7|7542.7|7539.7|25
1640890800000|2021-12-30 19:00:00|7542.2|7539.2|7540.7|7537.7|7542.7|7539.7|7538.7|7535.7|33
1640891100000|2021-12-30 19:05:00|7540.2|7537.2|7540.7|7537.7|7541.7|7538.7|7539.7|7536.7|21
1640891400000|2021-12-30 19:10:00|7540.2|7537.2|7539.7|7536.7|7540.7|7537.7|7539.7|7536.7|7
1640891700000|2021-12-30 19:15:00|7540.2|7537.2|7539.7|7536.7|7540.7|7537.7|7539.7|7536.7|19
1640892000000|2021-12-30 19:20:00|7540.7|7537.7|7537.7|7534.7|7540.7|7537.7|7537.2|7534.2|36
1640892300000|2021-12-30 19:25:00|7538.2|7535.2|7537.7|7534.7|7538.7|7535.7|7537.7|7534.7|30
1640892600000|2021-12-30 19:30:00|7537.2|7534.2|7536.7|7533.7|7538.7|7535.7|7536.7|7533.7|16
1640892900000|2021-12-30 19:35:00|7537.2|7534.2|7538.7|7535.7|7538.7|7535.7|7536.7|7533.7|22
1640893200000|2021-12-30 19:40:00|7539.2|7536.2|7538.7|7535.7|7539.7|7536.7|7538.7|7535.7|17
1640893500000|2021-12-30 19:45:00|7538.2|7535.2|7536.7|7533.7|7538.2|7535.2|7536.7|7533.7|13
1640893800000|2021-12-30 19:50:00|7535.7|7532.7|7535.7|7532.7|7536.2|7533.2|7534.7|7531.7|14
1640894100000|2021-12-30 19:55:00|7535.2|7532.2|7534.7|7531.7|7536.7|7533.7|7534.7|7531.7|26
1640894400000|2021-12-30 20:00:00|7535.2|7532.2|7532.7|7529.7|7535.7|7532.7|7531.7|7528.7|37
1640894700000|2021-12-30 20:05:00|7533.2|7530.2|7531.7|7528.7|7533.2|7530.2|7531.7|7528.7|10
1640895000000|2021-12-30 20:10:00|7531.2|7528.2|7533.7|7530.7|7534.7|7531.7|7530.7|7527.7|46
1640895300000|2021-12-30 20:15:00|7532.7|7529.7|7533.7|7530.7|7534.2|7531.2|7532.7|7529.7|22
1640895600000|2021-12-30 20:20:00|7534.2|7531.2|7531.7|7528.7|7534.7|7531.7|7531.7|7528.7|29
1640895900000|2021-12-30 20:25:00|7532.2|7529.2|7526.7|7523.7|7533.2|7530.2|7526.7|7523.7|33
1640896200000|2021-12-30 20:30:00|7527.2|7524.2|7527.2|7524.2|7529.7|7526.7|7526.7|7523.7|32
1640896500000|2021-12-30 20:35:00|7527.7|7524.7|7528.2|7525.2|7528.2|7525.2|7525.7|7522.7|25
1640896800000|2021-12-30 20:40:00|7527.7|7524.7|7523.7|7520.7|7527.7|7524.7|7523.2|7520.2|28
1640897100000|2021-12-30 20:45:00|7523.2|7520.2|7523.2|7520.2|7526.2|7523.2|7521.2|7518.2|28
1640897400000|2021-12-30 20:50:00|7522.7|7519.7|7523.2|7520.2|7526.7|7523.7|7519.2|7516.2|61
1640897700000|2021-12-30 20:55:00|7522.7|7519.7|7525.2|7522.2|7525.7|7522.7|7517.7|7514.7|202
1640898000000|2021-12-30 21:00:00|7525.9|7521.9|7521.9|7517.9|7528|7524|7521.2|7517.2|0
1640898300000|2021-12-30 21:05:00|7521.6|7517.6|7525.7|7521.7|7526|7522|7521.3|7517.3|0
1640898600000|2021-12-30 21:10:00|7526|7522|7526.9|7522.9|7527.7|7523.7|7525.5|7521.5|0
1640898900000|2021-12-30 21:15:00|7526.6|7522.6|7526.6|7522.6|7527.5|7523.5|7524.7|7520.7|0
1640899200000|2021-12-30 21:20:00|7526.3|7522.3|7525.6|7521.6|7526.8|7522.8|7525.3|7521.3|0
1640899500000|2021-12-30 21:25:00|7525.8|7521.8|7525|7521|7525.9|7521.9|7525|7521|0
1640899800000|2021-12-30 21:30:00|7525.3|7521.3|7524.7|7520.7|7525.3|7521.3|7524.4|7520.4|0
1640900100000|2021-12-30 21:35:00|7525|7521|7524.9|7520.9|7526.2|7522.2|7524.9|7520.9|0
1640900400000|2021-12-30 21:40:00|7524.6|7520.6|7524.2|7520.2|7525.1|7521.1|7523.3|7519.3|0
1640900700000|2021-12-30 21:45:00|7524.5|7520.5|7523.2|7519.2|7525.4|7521.4|7522.9|7518.9|0
1640901000000|2021-12-30 21:50:00|7523.6|7519.6|7523.7|7519.7|7524.8|7520.8|7523.1|7519.1|0
1640901300000|2021-12-30 21:55:00|7523.6|7519.6|7524.1|7520.1|7525|7521|7523.4|7519.4|0
1640901600000|2021-12-30 22:00:00|7524|7520|7524|7520|7524.2|7520.2|7524|7520|0
1640901900000|2021-12-30 22:05:00|7524.2|7520.2|7523.7|7519.7|7524.4|7520.4|7523.7|7519.7|0
1640902200000|2021-12-30 22:10:00|7523.8|7519.8|7523.3|7519.3|7523.8|7519.8|7523|7519|0
1640902500000|2021-12-30 22:15:00|7523.5|7519.5|7523.3|7519.3|7523.9|7519.9|7522.8|7518.8|0
1640902800000|2021-12-30 22:20:00|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|7522.6|7518.6|0
1640903100000|2021-12-30 22:25:00|7523.2|7519.2|7523.1|7519.1|7523.3|7519.3|7523.1|7519.1|0
1640903400000|2021-12-30 22:30:00|7523|7519|7523.2|7519.2|7523.4|7519.4|7523|7519|0
1640903700000|2021-12-30 22:35:00|7523.5|7519.5|7523.3|7519.3|7523.5|7519.5|7523.3|7519.3|0
1640904300000|2021-12-30 22:45:00|7523.6|7519.6|7523.8|7519.8|7523.8|7519.8|7523.6|7519.6|0
1640904600000|2021-12-30 22:50:00|7529.7|7527.7|7528.2|7526.2|7534.2|7532.2|7527.7|7525.7|337
1640904900000|2021-12-30 22:55:00|7527.7|7525.7|7525.2|7523.2|7527.7|7525.7|7525.2|7523.2|343
1640905200000|2021-12-30 23:00:00|7524.7|7523.7|7525.2|7524.2|7525.7|7524.7|7517.7|7516.7|498
1640905500000|2021-12-30 23:05:00|7525.7|7524.7|7522.2|7521.2|7525.7|7524.7|7515.7|7514.7|233
1640905800000|2021-12-30 23:10:00|7522.7|7521.7|7514.2|7513.2|7523.2|7522.2|7512.7|7511.7|218
1640906100000|2021-12-30 23:15:00|7513.7|7512.7|7510.2|7509.2|7518.7|7517.7|7509.2|7508.2|303
1640906400000|2021-12-30 23:20:00|7509.7|7508.7|7506.7|7505.7|7512.2|7511.2|7504.7|7503.7|204
1640906700000|2021-12-30 23:25:00|7505.7|7504.7|7505.2|7504.2|7507.7|7506.7|7501.7|7500.7|191
1640907000000|2021-12-30 23:30:00|7505.7|7504.7|7505.7|7504.7|7507.7|7506.7|7500.7|7499.7|123
1640907300000|2021-12-30 23:35:00|7507.2|7506.2|7507.7|7506.7|7507.7|7506.7|7504.7|7503.7|100
1640907600000|2021-12-30 23:40:00|7507.2|7506.2|7505.7|7504.7|7507.2|7506.2|7503.7|7502.7|110
1640907900000|2021-12-30 23:45:00|7507.2|7506.2|7500.7|7499.7|7507.2|7506.2|7500.7|7499.7|178
1640908200000|2021-12-30 23:50:00|7501.2|7500.2|7504.7|7503.7|7504.7|7503.7|7499.2|7498.2|147
1640908500000|2021-12-30 23:55:00|7505.7|7504.7|7503.2|7502.2|7509.7|7508.7|7500.7|7499.7|177
1640908800000|2021-12-31 00:00:00|7503.7|7502.7|7499.7|7498.7|7504.7|7503.7|7499.7|7498.7|139
1640909100000|2021-12-31 00:05:00|7499.2|7498.2|7492.7|7491.7|7499.2|7498.2|7490.7|7489.7|397
1640909400000|2021-12-31 00:10:00|7491.7|7490.7|7493.7|7492.7|7497.7|7496.7|7490.7|7489.7|413
1640909700000|2021-12-31 00:15:00|7491.7|7490.7|7483.7|7482.7|7492.2|7491.2|7483.7|7482.7|327
1640910000000|2021-12-31 00:20:00|7484.2|7483.2|7476.7|7475.7|7486.7|7485.7|7476.7|7475.7|404
1640910300000|2021-12-31 00:25:00|7476.2|7475.2|7475.7|7474.7|7478.7|7477.7|7470.2|7469.2|295
1640910600000|2021-12-31 00:30:00|7474.2|7473.2|7475.7|7474.7|7478.7|7477.7|7474.2|7473.2|215
1640910900000|2021-12-31 00:35:00|7476.2|7475.2|7477.7|7476.7|7479.2|7478.2|7475.2|7474.2|107
1640911200000|2021-12-31 00:40:00|7477.2|7476.2|7478.7|7477.7|7478.7|7477.7|7475.7|7474.7|106
1640911500000|2021-12-31 00:45:00|7479.2|7478.2|7480.7|7479.7|7482.7|7481.7|7478.7|7477.7|92
1640911800000|2021-12-31 00:50:00|7481.2|7480.2|7479.2|7478.2|7481.7|7480.7|7476.2|7475.2|208
1640912100000|2021-12-31 00:55:00|7479.7|7478.7|7478.7|7477.7|7479.7|7478.7|7475.7|7474.7|141
1640912400000|2021-12-31 01:00:00|7479.2|7478.2|7474.2|7473.2|7483.7|7482.7|7473.7|7472.7|408
1640912700000|2021-12-31 01:05:00|7473.7|7472.7|7475.7|7474.7|7478.7|7477.7|7471.7|7470.7|341
1640913000000|2021-12-31 01:10:00|7476.2|7475.2|7475.2|7474.2|7479.7|7478.7|7473.7|7472.7|175
1640913300000|2021-12-31 01:15:00|7474.7|7473.7|7478.7|7477.7|7482.2|7481.2|7474.7|7473.7|167
1640913600000|2021-12-31 01:20:00|7479.2|7478.2|7482.7|7481.7|7484.7|7483.7|7475.2|7474.2|213
1640913900000|2021-12-31 01:25:00|7483.2|7482.2|7485.7|7484.7|7485.7|7484.7|7480.2|7479.2|135
1640914200000|2021-12-31 01:30:00|7484.7|7483.7|7483.7|7482.7|7489.2|7488.2|7482.7|7481.7|287
1640914500000|2021-12-31 01:35:00|7484.2|7483.2|7488.7|7487.7|7488.7|7487.7|7482.2|7481.2|188
1640914800000|2021-12-31 01:40:00|7489.2|7488.2|7489.7|7488.7|7491.2|7490.2|7485.2|7484.2|188
1640915100000|2021-12-31 01:45:00|7490.2|7489.2|7487.7|7486.7|7490.2|7489.2|7483.2|7482.2|98
1640915400000|2021-12-31 01:50:00|7487.2|7486.2|7486.2|7485.2|7490.2|7489.2|7484.7|7483.7|186
1640915700000|2021-12-31 01:55:00|7484.2|7483.2|7487.2|7486.2|7488.7|7487.7|7482.7|7481.7|129
1640916000000|2021-12-31 02:00:00|7487.7|7486.7|7485.7|7484.7|7488.7|7487.7|7483.7|7482.7|181
1640916300000|2021-12-31 02:05:00|7486.2|7485.2|7488.7|7487.7|7489.7|7488.7|7483.7|7482.7|224
1640916600000|2021-12-31 02:10:00|7488.2|7487.2|7482.7|7481.7|7488.2|7487.2|7480.7|7479.7|246
1640916900000|2021-12-31 02:15:00|7482.2|7481.2|7479.7|7478.7|7482.2|7481.2|7476.7|7475.7|263
1640917200000|2021-12-31 02:20:00|7477.7|7476.7|7472.7|7471.7|7477.7|7476.7|7472.7|7471.7|348
1640917500000|2021-12-31 02:25:00|7471.7|7470.7|7469.7|7468.7|7473.7|7472.7|7467.7|7466.7|384
1640917800000|2021-12-31 02:30:00|7468.7|7467.7|7465.7|7464.7|7470.2|7469.2|7462.2|7461.2|398
1640918100000|2021-12-31 02:35:00|7466.2|7465.2|7467.7|7466.7|7467.7|7466.7|7463.7|7462.7|308
1640918400000|2021-12-31 02:40:00|7467.2|7466.2|7464.7|7463.7|7468.7|7467.7|7463.7|7462.7|288
1640918700000|2021-12-31 02:45:00|7463.7|7462.7|7467.2|7466.2|7467.7|7466.7|7462.7|7461.7|264
1640919000000|2021-12-31 02:50:00|7467.7|7466.7|7461.7|7460.7|7467.7|7466.7|7460.7|7459.7|351
1640919300000|2021-12-31 02:55:00|7461.2|7460.2|7462.2|7461.2|7464.7|7463.7|7455.7|7454.7|407
1640919600000|2021-12-31 03:00:00|7461.7|7460.7|7459.7|7458.7|7462.7|7461.7|7444.7|7443.7|870
1640919900000|2021-12-31 03:05:00|7459.2|7458.2|7435.2|7434.2|7460.7|7459.7|7435.2|7434.2|1984
1640920200000|2021-12-31 03:10:00|7431.2|7430.2|7442.7|7441.7|7449.7|7448.7|7426.7|7425.7|899
1640920500000|2021-12-31 03:15:00|7442.2|7441.2|7460.7|7459.7|7460.7|7459.7|7438.7|7437.7|403
1640920800000|2021-12-31 03:20:00|7461.2|7460.2|7445.7|7444.7|7461.7|7460.7|7445.7|7444.7|329
1640921100000|2021-12-31 03:25:00|7446.2|7445.2|7441|7437|7446.2|7445.2|7430.7|7429.7|833
1640921400000|2021-12-31 03:30:00|7441.3|7437.3|7441.9|7437.9|7443.2|7439.2|7440.4|7436.4|0
1640921700000|2021-12-31 03:35:00|7442|7438|7443.6|7439.6|7443.7|7439.7|7440.8|7436.8|0
1640922000000|2021-12-31 03:40:00|7443.7|7439.7|7444.2|7440.2|7445.1|7441.1|7443.3|7439.3|0
1640922300000|2021-12-31 03:45:00|7444.3|7440.3|7446.8|7442.8|7446.8|7442.8|7444|7440|0
1640922600000|2021-12-31 03:50:00|7446.5|7442.5|7447.8|7443.8|7448.7|7444.7|7446.4|7442.4|0
1640922900000|2021-12-31 03:55:00|7447.9|7443.9|7447.9|7443.9|7448.1|7444.1|7447.3|7443.3|0
1640923200000|2021-12-31 04:00:00|7448.1|7444.1|7450.1|7446.1|7450.7|7446.7|7447.9|7443.9|0
1640923500000|2021-12-31 04:05:00|7450.4|7446.4|7450.3|7446.3|7451|7447|7450|7446|0
1640923800000|2021-12-31 04:10:00|7450.4|7446.4|7450.1|7446.1|7450.8|7446.8|7448.9|7444.9|0
1640924100000|2021-12-31 04:15:00|7450.5|7446.5|7449.7|7445.7|7450.5|7446.5|7449.4|7445.4|0
1640924400000|2021-12-31 04:20:00|7450|7446|7449.8|7445.8|7450|7446|7448.9|7444.9|0
1640924700000|2021-12-31 04:25:00|7450.1|7446.1|7449.6|7445.6|7450.8|7446.8|7449.6|7445.6|0
1640925000000|2021-12-31 04:30:00|7449.4|7445.4|7450.3|7446.3|7450.5|7446.5|7449.3|7445.3|0
1640925300000|2021-12-31 04:35:00|7450.5|7446.5|7450.7|7446.7|7450.7|7446.7|7449.7|7445.7|0
1640925600000|2021-12-31 04:40:00|7451|7447|7450.5|7446.5|7451|7447|7450|7446|0
1640925900000|2021-12-31 04:45:00|7450.8|7446.8|7450.5|7446.5|7451|7447|7450.4|7446.4|0
1640926200000|2021-12-31 04:50:00|7450.8|7446.8|7450.4|7446.4|7451.1|7447.1|7450.1|7446.1|0
1640926500000|2021-12-31 04:55:00|7450.6|7446.6|7451.6|7447.6|7451.9|7447.9|7450.4|7446.4|0
1640926800000|2021-12-31 05:00:00|7451.5|7447.5|7450.7|7446.7|7451.6|7447.6|7450.1|7446.1|0
1640927100000|2021-12-31 05:05:00|7450.6|7446.6|7449.7|7445.7|7450.7|7446.7|7449.1|7445.1|0
1640927400000|2021-12-31 05:10:00|7450|7446|7451.2|7447.2|7451.2|7447.2|7450|7446|0
1640927700000|2021-12-31 05:15:00|7451.6|7447.6|7451.3|7447.3|7452.2|7448.2|7451.1|7447.1|0
1640928000000|2021-12-31 05:20:00|7451.8|7447.8|7451.2|7447.2|7451.8|7447.8|7451|7447|0
1640928300000|2021-12-31 05:25:00|7450.9|7446.9|7454.6|7450.6|7454.6|7450.6|7450.3|7446.3|0
1640928600000|2021-12-31 05:30:00|7454.9|7450.9|7458.7|7454.7|7460.8|7456.8|7454.9|7450.9|0
1640928900000|2021-12-31 05:35:00|7458.4|7454.4|7456.8|7452.8|7458.4|7454.4|7456.5|7452.5|0
1640929200000|2021-12-31 05:40:00|7456.5|7452.5|7456.5|7452.5|7456.8|7452.8|7456.2|7452.2|0
1640929500000|2021-12-31 05:45:00|7456.2|7452.2|7456.9|7452.9|7457.1|7453.1|7455.7|7451.7|0
1640929800000|2021-12-31 05:50:00|7456.8|7452.8|7458.1|7454.1|7458.3|7454.3|7456.8|7452.8|0
1640930100000|2021-12-31 05:55:00|7458.3|7454.3|7458.4|7454.4|7458.7|7454.7|7458.1|7454.1|0
1640930400000|2021-12-31 06:00:00|7458.7|7454.7|7458|7454|7459.6|7455.6|7457.1|7453.1|0
1640930700000|2021-12-31 06:05:00|7458.1|7454.1|7458.9|7454.9|7460.2|7456.2|7458.1|7454.1|0
1640931000000|2021-12-31 06:10:00|7459.1|7455.1|7461|7457|7461.7|7457.7|7458.7|7454.7|0
1640931300000|2021-12-31 06:15:00|7460.9|7456.9|7461.1|7457.1|7461.6|7457.6|7460.3|7456.3|0
1640931600000|2021-12-31 06:20:00|7461.4|7457.4|7459.1|7455.1|7461.6|7457.6|7458|7454|0
1640931900000|2021-12-31 06:25:00|7458.9|7454.9|7458.8|7454.8|7459.4|7455.4|7458.6|7454.6|0
1640932200000|2021-12-31 06:30:00|7459.1|7455.1|7458.4|7454.4|7459.1|7455.1|7458.1|7454.1|0
1640932500000|2021-12-31 06:35:00|7458.3|7454.3|7458.1|7454.1|7458.4|7454.4|7457.3|7453.3|0
1640932800000|2021-12-31 06:40:00|7458.4|7454.4|7458.4|7454.4|7459.1|7455.1|7458.4|7454.4|0
1640933100000|2021-12-31 06:45:00|7458.3|7454.3|7457.9|7453.9|7458.4|7454.4|7457.8|7453.8|0
1640933400000|2021-12-31 06:50:00|7458.1|7454.1|7458.1|7454.1|7458.3|7454.3|7457.6|7453.6|0
1640933700000|2021-12-31 06:55:00|7458|7454|7457.9|7453.9|7458.6|7454.6|7457.4|7453.4|0
1640934000000|2021-12-31 07:00:00|7458.1|7454.1|7459.6|7455.6|7459.9|7455.9|7457.9|7453.9|0
1640934300000|2021-12-31 07:05:00|7459.9|7455.9|7460.5|7456.5|7460.6|7456.6|7459.9|7455.9|0
1640934600000|2021-12-31 07:10:00|7460.8|7456.8|7461.4|7457.4|7461.4|7457.4|7460.5|7456.5|0
1640934900000|2021-12-31 07:15:00|7461.7|7457.7|7461.6|7457.6|7462|7458|7460.5|7456.5|0
1640935200000|2021-12-31 07:20:00|7461.4|7457.4|7461|7457|7461.9|7457.9|7461|7457|0
1640935500000|2021-12-31 07:25:00|7460.9|7456.9|7460.9|7456.9|7461|7457|7460.4|7456.4|0
1640935800000|2021-12-31 07:30:00|7460.7|7456.7|7460.8|7456.8|7461.2|7457.2|7460.2|7456.2|0
1640936100000|2021-12-31 07:35:00|7460.5|7456.5|7461.4|7457.4|7461.8|7457.8|7460.2|7456.2|0
1640936400000|2021-12-31 07:40:00|7461.3|7457.3|7461.8|7457.8|7461.8|7457.8|7461.1|7457.1|0
1640936700000|2021-12-31 07:45:00|7461.4|7457.4|7459.9|7455.9|7462.1|7458.1|7459.6|7455.6|0
1640937000000|2021-12-31 07:50:00|7460.3|7456.3|7458.5|7454.5|7460.9|7456.9|7458.2|7454.2|0
1640937300000|2021-12-31 07:55:00|7458.9|7454.9|7460.4|7456.4|7460.4|7456.4|7458.2|7454.2|0
1640937600000|2021-12-31 08:00:00|7460.2|7456.2|7461.7|7457.7|7462.4|7458.4|7460.1|7456.1|0
1640937900000|2021-12-31 08:05:00|7462.1|7458.1|7462.3|7458.3|7462.3|7458.3|7460.2|7456.2|0
1640938200000|2021-12-31 08:10:00|7463|7459|7464.3|7460.3|7465|7461|7463|7459|0
1640938500000|2021-12-31 08:15:00|7464.7|7460.7|7461.8|7457.8|7465.3|7461.3|7461.5|7457.5|0
1640938800000|2021-12-31 08:20:00|7462.1|7458.1|7461.8|7457.8|7462.7|7458.7|7461.5|7457.5|0
1640939100000|2021-12-31 08:25:00|7462.1|7458.1|7462.4|7458.4|7463|7459|7461.8|7457.8|0
1640939400000|2021-12-31 08:30:00|7462.3|7458.3|7464|7460|7464.1|7460.1|7462.3|7458.3|0
1640939700000|2021-12-31 08:35:00|7463.7|7459.7|7462.3|7458.3|7463.7|7459.7|7462|7458|0
1640940000000|2021-12-31 08:40:00|7462|7458|7464.2|7460.2|7464.2|7460.2|7461.4|7457.4|0
1640940300000|2021-12-31 08:45:00|7464|7460|7462.9|7458.9|7465.1|7461.1|7462.9|7458.9|0
1640940600000|2021-12-31 08:50:00|7463.2|7459.2|7462.6|7458.6|7463.2|7459.2|7462.6|7458.6|0
1640940900000|2021-12-31 08:55:00|7462.4|7458.4|7461.9|7457.9|7462.6|7458.6|7461|7457|0
1640941200000|2021-12-31 09:00:00|7461.6|7457.6|7461.5|7457.5|7461.9|7457.9|7460.9|7456.9|0
1640941500000|2021-12-31 09:05:00|7461.7|7457.7|7464.1|7460.1|7464.1|7460.1|7461.2|7457.2|0
1640941800000|2021-12-31 09:10:00|7463.8|7459.8|7463.4|7459.4|7464.1|7460.1|7463.4|7459.4|0
1640942100000|2021-12-31 09:15:00|7463.6|7459.6|7458.6|7454.6|7463.7|7459.7|7458.6|7454.6|0
1640942400000|2021-12-31 09:20:00|7458.8|7454.8|7458|7454|7459.4|7455.4|7457|7453|0
1640942700000|2021-12-31 09:25:00|7457.6|7453.6|7458.8|7454.8|7459.1|7455.1|7457.6|7453.6|0
1640943000000|2021-12-31 09:30:00|7458.5|7454.5|7458.7|7454.7|7459.4|7455.4|7458.4|7454.4|0
1640943300000|2021-12-31 09:35:00|7458.9|7454.9|7460|7456|7460|7456|7458.9|7454.9|0
1640943600000|2021-12-31 09:40:00|7460.2|7456.2|7460.5|7456.5|7461|7457|7460.1|7456.1|0
1640943900000|2021-12-31 09:45:00|7460.7|7456.7|7460.1|7456.1|7461|7457|7460.1|7456.1|0
1640944200000|2021-12-31 09:50:00|7460.4|7456.4|7460.7|7456.7|7461.3|7457.3|7460.4|7456.4|0
1640944500000|2021-12-31 09:55:00|7461|7457|7461.3|7457.3|7461.3|7457.3|7460.7|7456.7|0
1640944800000|2021-12-31 10:00:00|7461.6|7457.6|7460.2|7456.2|7461.6|7457.6|7460.2|7456.2|0
1640945100000|2021-12-31 10:05:00|7459.9|7455.9|7459.4|7455.4|7460.6|7456.6|7459.1|7455.1|0
1640945400000|2021-12-31 10:10:00|7459.3|7455.3|7459.4|7455.4|7459.8|7455.8|7459.1|7455.1|0
1640945700000|2021-12-31 10:15:00|7459.6|7455.6|7459.4|7455.4|7459.8|7455.8|7459.3|7455.3|0
1640946000000|2021-12-31 10:20:00|7459.3|7455.3|7459|7455|7459.4|7455.4|7458.5|7454.5|0
1640946300000|2021-12-31 10:25:00|7459.1|7455.1|7460.1|7456.1|7460.1|7456.1|7458.8|7454.8|0
1640946600000|2021-12-31 10:30:00|7460.4|7456.4|7460.4|7456.4|7461|7457|7460.1|7456.1|0
1640946900000|2021-12-31 10:35:00|7460.1|7456.1|7459.2|7455.2|7460.4|7456.4|7459.2|7455.2|0
1640947200000|2021-12-31 10:40:00|7458.9|7454.9|7457.3|7453.3|7458.9|7454.9|7456.1|7452.1|0
1640947500000|2021-12-31 10:45:00|7457.6|7453.6|7456.4|7452.4|7457.9|7453.9|7456.1|7452.1|0
1640947800000|2021-12-31 10:50:00|7456.7|7452.7|7456.7|7452.7|7457|7453|7455.8|7451.8|0
1640948100000|2021-12-31 10:55:00|7457|7453|7456.7|7452.7|7457.6|7453.6|7456.5|7452.5|0
1640948400000|2021-12-31 11:00:00|7456.4|7452.4|7455.8|7451.8|7457.5|7453.5|7455.8|7451.8|0
1640948700000|2021-12-31 11:05:00|7455.5|7451.5|7452.3|7448.3|7455.5|7451.5|7452|7448|0
1640949000000|2021-12-31 11:10:00|7452.1|7448.1|7453.8|7449.8|7453.8|7449.8|7452|7448|0
1640949300000|2021-12-31 11:15:00|7454|7450|7454.6|7450.6|7455.2|7451.2|7453.8|7449.8|0
1640949600000|2021-12-31 11:20:00|7454.9|7450.9|7455.2|7451.2|7456.1|7452.1|7454.6|7450.6|0
1640949900000|2021-12-31 11:25:00|7455|7451|7456.1|7452.1|7456.7|7452.7|7454.6|7450.6|0
1640950200000|2021-12-31 11:30:00|7455.8|7451.8|7450.6|7446.6|7455.8|7451.8|7450.5|7446.5|0
1640950500000|2021-12-31 11:35:00|7450.3|7446.3|7450.6|7446.6|7450.9|7446.9|7450.3|7446.3|0
1640950800000|2021-12-31 11:40:00|7450.9|7446.9|7450.8|7446.8|7452.2|7448.2|7450.7|7446.7|0
1640951100000|2021-12-31 11:45:00|7451.1|7447.1|7450.8|7446.8|7451.1|7447.1|7450.8|7446.8|0
1640951400000|2021-12-31 11:50:00|7451|7447|7449.2|7445.2|7451|7447|7447.9|7443.9|0
1640951700000|2021-12-31 11:55:00|7449.5|7445.5|7447.6|7443.6|7449.8|7445.8|7446.1|7442.1|0
1640952000000|2021-12-31 12:00:00|7447.9|7443.9|7445.1|7441.1|7447.9|7443.9|7445|7441|0
1640952300000|2021-12-31 12:05:00|7444.8|7440.8|7443.9|7439.9|7445.4|7441.4|7442.2|7438.2|0
1640952600000|2021-12-31 12:10:00|7444.2|7440.2|7447.1|7443.1|7448|7444|7444.2|7440.2|0
1640952900000|2021-12-31 12:15:00|7447.7|7443.7|7449.3|7445.3|7449.6|7445.6|7447.4|7443.4|0
1640953200000|2021-12-31 12:20:00|7449|7445|7451.4|7447.4|7451.4|7447.4|7448.7|7444.7|0
1640953500000|2021-12-31 12:25:00|7451.1|7447.1|7453.4|7449.4|7453.4|7449.4|7450.9|7446.9|0
1640953800000|2021-12-31 12:30:00|7453.7|7449.7|7453.7|7449.7|7454.6|7450.6|7452.9|7448.9|0
1640954100000|2021-12-31 12:35:00|7453.4|7449.4|7452.9|7448.9|7454|7450|7452.7|7448.7|0
1640954400000|2021-12-31 12:40:00|7452.7|7448.7|7456.4|7452.4|7456.7|7452.7|7452.7|7448.7|0
1640954700000|2021-12-31 12:45:00|7456.1|7452.1|7456.1|7452.1|7457|7453|7455.8|7451.8|0
1640955000000|2021-12-31 12:50:00|7455.8|7451.8|7457.2|7453.2|7457.2|7453.2|7455.8|7451.8|0
1640955300000|2021-12-31 12:55:00|7456.8|7452.8|7456.3|7452.3|7457.8|7453.8|7455.9|7451.9|0
1640955600000|2021-12-31 13:00:00|7456.6|7452.6|7455|7451|7456.6|7452.6|7454.4|7450.4|0
1640955900000|2021-12-31 13:05:00|7455.3|7451.3|7455|7451|7455.9|7451.9|7454.1|7450.1|0
1640956200000|2021-12-31 13:10:00|7455.3|7451.3|7454.7|7450.7|7456.5|7452.5|7454.7|7450.7|0
1640956500000|2021-12-31 13:15:00|7454.8|7450.8|7455.4|7451.4|7456.2|7452.2|7454.4|7450.4|0
1640956800000|2021-12-31 13:20:00|7455.7|7451.7|7455.4|7451.4|7455.8|7451.8|7454.5|7450.5|0
1640957100000|2021-12-31 13:25:00|7455.6|7451.6|7455.8|7451.8|7456.1|7452.1|7455.4|7451.4|0
1640957400000|2021-12-31 13:30:00|7455.6|7451.6|7455.4|7451.4|7456.1|7452.1|7455.1|7451.1|0
1640957700000|2021-12-31 13:35:00|7455.1|7451.1|7457.6|7453.6|7459.2|7455.2|7454.5|7450.5|0
1640958000000|2021-12-31 13:40:00|7457.8|7453.8|7459|7455|7459.3|7455.3|7456.7|7452.7|0
1640958300000|2021-12-31 13:45:00|7458.6|7454.6|7457.4|7453.4|7459|7455|7456.8|7452.8|0
1640958600000|2021-12-31 13:50:00|7456.8|7452.8|7458.3|7454.3|7458.9|7454.9|7455.3|7451.3|0
1640958900000|2021-12-31 13:55:00|7458.6|7454.6|7456.4|7452.4|7458.9|7454.9|7456.1|7452.1|0
1640959200000|2021-12-31 14:00:00|7456.7|7452.7|7457.6|7453.6|7458.6|7454.6|7456.1|7452.1|0
1640959500000|2021-12-31 14:05:00|7457.8|7453.8|7458.9|7454.9|7459.2|7455.2|7457.8|7453.8|0
1640959800000|2021-12-31 14:10:00|7459.2|7455.2|7457.9|7453.9|7459.2|7455.2|7457.6|7453.6|0
1640960100000|2021-12-31 14:15:00|7458.2|7454.2|7456.4|7452.4|7458.9|7454.9|7455.5|7451.5|0
1640960400000|2021-12-31 14:20:00|7457|7453|7456.7|7452.7|7457.9|7453.9|7456.1|7452.1|0
1640960700000|2021-12-31 14:25:00|7456.2|7452.2|7456.2|7452.2|7457.1|7453.1|7455.9|7451.9|0
1640961000000|2021-12-31 14:30:00|7456.1|7452.1|7468.8|7464.8|7469.2|7465.2|7455|7451|0
1640961300000|2021-12-31 14:35:00|7469.1|7465.1|7468.5|7464.5|7470.2|7466.2|7466|7462|0
1640961600000|2021-12-31 14:40:00|7468.6|7464.6|7460.3|7456.3|7470.5|7466.5|7459.7|7455.7|0
1640961900000|2021-12-31 14:45:00|7460.6|7456.6|7457.7|7453.7|7463.4|7459.4|7455.2|7451.2|0
1640962200000|2021-12-31 14:50:00|7457.4|7453.4|7463|7459|7463|7459|7456.1|7452.1|0
1640962500000|2021-12-31 14:55:00|7462.7|7458.7|7456.9|7452.9|7465.8|7461.8|7453.8|7449.8|0
1640962800000|2021-12-31 15:00:00|7457.2|7453.2|7453.4|7449.4|7459.1|7455.1|7446.7|7442.7|0
1640963100000|2021-12-31 15:05:00|7453.7|7449.7|7459.9|7455.9|7461.7|7457.7|7452.7|7448.7|0
1640963400000|2021-12-31 15:10:00|7460.2|7456.2|7458.1|7454.1|7461.5|7457.5|7456.8|7452.8|0
1640963700000|2021-12-31 15:15:00|7457.8|7453.8|7463|7459|7464.5|7460.5|7457.2|7453.2|0
1640964000000|2021-12-31 15:20:00|7462.7|7458.7|7457.4|7453.4|7462.7|7458.7|7456.8|7452.8|0
1640964300000|2021-12-31 15:25:00|7457.7|7453.7|7460.3|7456.3|7461.3|7457.3|7456.5|7452.5|0
1640964600000|2021-12-31 15:30:00|7460|7456|7452.9|7448.9|7460.9|7456.9|7452.3|7448.3|0
1640964900000|2021-12-31 15:35:00|7452.6|7448.6|7452.3|7448.3|7455.7|7451.7|7450.4|7446.4|0
1640965200000|2021-12-31 15:40:00|7452.4|7448.4|7453.6|7449.6|7453.6|7449.6|7449|7445|0
1640965500000|2021-12-31 15:45:00|7453.3|7449.3|7452.4|7448.4|7455|7451|7450.5|7446.5|0
1640965800000|2021-12-31 15:50:00|7452.7|7448.7|7455.4|7451.4|7456.4|7452.4|7449|7445|0
1640966100000|2021-12-31 15:55:00|7455.1|7451.1|7456.9|7452.9|7457.6|7453.6|7454.8|7450.8|0
1640966400000|2021-12-31 16:00:00|7457.1|7453.1|7454.5|7450.5|7459.1|7455.1|7452.3|7448.3|0
1640966700000|2021-12-31 16:05:00|7454.2|7450.2|7453.9|7449.9|7454.8|7450.8|7451.7|7447.7|0
1640967000000|2021-12-31 16:10:00|7453.6|7449.6|7455.1|7451.1|7458.2|7454.2|7452.7|7448.7|0
1640967300000|2021-12-31 16:15:00|7454.8|7450.8|7457.6|7453.6|7458.8|7454.8|7453.9|7449.9|0
1640967600000|2021-12-31 16:20:00|7457.3|7453.3|7457.9|7453.9|7458.8|7454.8|7457.3|7453.3|0
1640967900000|2021-12-31 16:25:00|7457.6|7453.6|7458.5|7454.5|7458.8|7454.8|7457.6|7453.6|0
1640968200000|2021-12-31 16:30:00|7458.2|7454.2|7456.3|7452.3|7458.8|7454.8|7455.4|7451.4|0
1640968500000|2021-12-31 16:35:00|7456|7452|7455.4|7451.4|7456.3|7452.3|7453.5|7449.5|0
1640968800000|2021-12-31 16:40:00|7455.7|7451.7|7456.9|7452.9|7457.2|7453.2|7455.1|7451.1|0
1640969100000|2021-12-31 16:45:00|7457.2|7453.2|7456|7452|7458.2|7454.2|7455.1|7451.1|0
1640969400000|2021-12-31 16:50:00|7455.7|7451.7|7452.9|7448.9|7455.7|7451.7|7450.8|7446.8|0
1640969700000|2021-12-31 16:55:00|7452.6|7448.6|7451.1|7447.1|7454.8|7450.8|7450.5|7446.5|0
1640970000000|2021-12-31 17:00:00|7451.2|7447.2|7453.9|7449.9|7454.9|7450.9|7448.3|7444.3|0
1640970300000|2021-12-31 17:05:00|7453.6|7449.6|7453|7449|7455.2|7451.2|7453|7449|0
1640970600000|2021-12-31 17:10:00|7452.7|7448.7|7451.5|7447.5|7454.6|7450.6|7450.6|7446.6|0
1640970900000|2021-12-31 17:15:00|7451.8|7447.8|7447.8|7443.8|7451.8|7447.8|7446.9|7442.9|0
1640971200000|2021-12-31 17:20:00|7447.9|7443.9|7450.3|7446.3|7451|7447|7446.9|7442.9|0
1640971500000|2021-12-31 17:25:00|7450|7446|7449.8|7445.8|7452.2|7448.2|7449.5|7445.5|0
1640971800000|2021-12-31 17:30:00|7449.5|7445.5|7449.5|7445.5|7450.5|7446.5|7448.3|7444.3|0
1640972100000|2021-12-31 17:35:00|7449.2|7445.2|7455.4|7451.4|7455.7|7451.7|7449.2|7445.2|0
1640972400000|2021-12-31 17:40:00|7455.7|7451.7|7455.7|7451.7|7456.3|7452.3|7455.4|7451.4|0
1640972700000|2021-12-31 17:45:00|7456|7452|7453.5|7449.5|7456|7452|7453.2|7449.2|0
1640973000000|2021-12-31 17:50:00|7453.8|7449.8|7456|7452|7456.3|7452.3|7453.8|7449.8|0
1640973300000|2021-12-31 17:55:00|7455.7|7451.7|7461.4|7457.4|7462|7458|7455.7|7451.7|0
1640973600000|2021-12-31 18:00:00|7461.1|7457.1|7462.3|7458.3|7463.3|7459.3|7460.2|7456.2|0
1640973900000|2021-12-31 18:05:00|7462.7|7458.7|7462.3|7458.3|7464.1|7460.1|7461.7|7457.7|0
1640974200000|2021-12-31 18:10:00|7462|7458|7462|7458|7463.2|7459.2|7461.7|7457.7|0
1640974500000|2021-12-31 18:15:00|7461.8|7457.8|7461|7457|7463|7459|7460.4|7456.4|0
1640974800000|2021-12-31 18:20:00|7460.7|7456.7|7461.9|7457.9|7463.5|7459.5|7460.4|7456.4|0
1640975100000|2021-12-31 18:25:00|7461.7|7457.7|7463.4|7459.4|7463.7|7459.7|7461.3|7457.3|0
1640975400000|2021-12-31 18:30:00|7463.1|7459.1|7465|7461|7465.9|7461.9|7460.7|7456.7|0
1640975700000|2021-12-31 18:35:00|7464.7|7460.7|7462.2|7458.2|7465.6|7461.6|7462.2|7458.2|0
1640976000000|2021-12-31 18:40:00|7462.5|7458.5|7459.1|7455.1|7462.5|7458.5|7459.1|7455.1|0
1640976300000|2021-12-31 18:45:00|7459.4|7455.4|7459.7|7455.7|7460.4|7456.4|7458.5|7454.5|0
1640976600000|2021-12-31 18:50:00|7459.4|7455.4|7461.3|7457.3|7461.3|7457.3|7458.8|7454.8|0
1640976900000|2021-12-31 18:55:00|7461|7457|7462.1|7458.1|7463.5|7459.5|7460.4|7456.4|0
1640977200000|2021-12-31 19:00:00|7461.8|7457.8|7463|7459|7464|7460|7460.9|7456.9|0
1640977500000|2021-12-31 19:05:00|7463.3|7459.3|7462.3|7458.3|7466.1|7462.1|7462.3|7458.3|0
1640977800000|2021-12-31 19:10:00|7462.6|7458.6|7461|7457|7463.2|7459.2|7460.3|7456.3|0
1640978100000|2021-12-31 19:15:00|7460.7|7456.7|7457.3|7453.3|7461|7457|7456.6|7452.6|0
1640978400000|2021-12-31 19:20:00|7457.1|7453.1|7456.3|7452.3|7458.5|7454.5|7456|7452|0
1640978700000|2021-12-31 19:25:00|7456.6|7452.6|7458.5|7454.5|7459.4|7455.4|7456|7452|0
1640979000000|2021-12-31 19:30:00|7458.8|7454.8|7459.3|7455.3|7461.5|7457.5|7458.2|7454.2|0
1640979300000|2021-12-31 19:35:00|7459.7|7455.7|7460.7|7456.7|7460.7|7456.7|7458.2|7454.2|0
1640979600000|2021-12-31 19:40:00|7460.4|7456.4|7460.2|7456.2|7461.3|7457.3|7459.4|7455.4|0
1640979900000|2021-12-31 19:45:00|7460.1|7456.1|7458.7|7454.7|7460.6|7456.6|7457.8|7453.8|0
1640980200000|2021-12-31 19:50:00|7459|7455|7457.2|7453.2|7459.6|7455.6|7457.2|7453.2|0
1640980500000|2021-12-31 19:55:00|7457.5|7453.5|7456.8|7452.8|7458.1|7454.1|7454.7|7450.7|0
1640980800000|2021-12-31 20:00:00|7456.6|7452.6|7460.5|7456.5|7462.7|7458.7|7456.5|7452.5|0
1640981100000|2021-12-31 20:05:00|7460.2|7456.2|7459.9|7455.9|7461.1|7457.1|7458.4|7454.4|0
1640981400000|2021-12-31 20:10:00|7460.2|7456.2|7457.5|7453.5|7461.4|7457.4|7457.2|7453.2|0
1640981700000|2021-12-31 20:15:00|7457.3|7453.3|7460.6|7456.6|7460.6|7456.6|7456.2|7452.2|0
1640982000000|2021-12-31 20:20:00|7460.3|7456.3|7459.9|7455.9|7460.3|7456.3|7457.1|7453.1|0
1640982300000|2021-12-31 20:25:00|7459.6|7455.6|7463.1|7459.1|7464.3|7460.3|7459.3|7455.3|0
1640982600000|2021-12-31 20:30:00|7463.4|7459.4|7458.5|7454.5|7465.3|7461.3|7457.9|7453.9|0
1640982900000|2021-12-31 20:35:00|7458.8|7454.8|7460|7456|7460|7456|7457.5|7453.5|0
1640983200000|2021-12-31 20:40:00|7459.7|7455.7|7462.8|7458.8|7463.4|7459.4|7459.4|7455.4|0
1640983500000|2021-12-31 20:45:00|7463.1|7459.1|7460.3|7456.3|7466.2|7462.2|7460.2|7456.2|0
1640983800000|2021-12-31 20:50:00|7459.4|7455.4|7446|7442|7459.4|7455.4|7445.5|7441.5|0
1640984100000|2021-12-31 20:55:00|7445.7|7441.7|7445.3|7441.3|7448.6|7444.6|7442.5|7438.5|0
1640984400000|2021-12-31 21:00:00|7445.9|7441.9|7450|7446|7453.7|7449.7|7445.9|7441.9|0
1640984700000|2021-12-31 21:05:00|7449.7|7445.7|7449.5|7445.5|7450.6|7446.6|7448.5|7444.5|0
1640985000000|2021-12-31 21:10:00|7449.8|7445.8|7451.5|7447.5|7451.8|7447.8|7448.5|7444.5|0
1640985300000|2021-12-31 21:15:00|7451.2|7447.2|7451.2|7447.2|7451.8|7447.8|7450.3|7446.3|0
1640985600000|2021-12-31 21:20:00|7450.9|7446.9|7449.4|7445.4|7451.3|7447.3|7449.4|7445.4|0
1640985900000|2021-12-31 21:25:00|7449.7|7445.7|7450.2|7446.2|7450.2|7446.2|7449|7445|0
1640986200000|2021-12-31 21:30:00|7450.4|7446.4|7449.9|7445.9|7450.5|7446.5|7449.4|7445.4|0
1640986500000|2021-12-31 21:35:00|7449.6|7445.6|7450.3|7446.3|7450.6|7446.6|7449.6|7445.6|0
1640986800000|2021-12-31 21:40:00|7450|7446|7448.8|7444.8|7450.3|7446.3|7448.5|7444.5|0
1640987100000|2021-12-31 21:45:00|7448.6|7444.6|7447.9|7443.9|7449.2|7445.2|7447.8|7443.8|0
1640987400000|2021-12-31 21:50:00|7447.6|7443.6|7449.6|7445.6|7449.6|7445.6|7447.6|7443.6|0
1640987700000|2021-12-31 21:55:00|7449.4|7445.4|7449.5|7445.5|7449.9|7445.9|7448.8|7444.8|0
1641164400000|2022-01-02 23:00:00|7467.2|7463.2|7463.6|7459.6|7467.7|7463.7|7461.2|7457.2|0
1641164700000|2022-01-02 23:05:00|7463.3|7459.3|7464.8|7460.8|7466.6|7462.6|7463.1|7459.1|0
1641165000000|2022-01-02 23:10:00|7464.9|7460.9|7462.7|7458.7|7465.4|7461.4|7462.7|7458.7|0
1641165300000|2022-01-02 23:15:00|7463|7459|7465.7|7461.7|7466.3|7462.3|7462.7|7458.7|0
1641165600000|2022-01-02 23:20:00|7466|7462|7463.8|7459.8|7467.1|7463.1|7463.5|7459.5|0
1641165900000|2022-01-02 23:25:00|7464.1|7460.1|7464|7460|7464.3|7460.3|7461.9|7457.9|0
1641166200000|2022-01-02 23:30:00|7464.3|7460.3|7462|7458|7464.3|7460.3|7461.1|7457.1|0
1641166500000|2022-01-02 23:35:00|7461.9|7457.9|7459.8|7455.8|7462.3|7458.3|7459.8|7455.8|0
1641166800000|2022-01-02 23:40:00|7459.2|7455.2|7459.5|7455.5|7459.5|7455.5|7457.3|7453.3|0
1641167100000|2022-01-02 23:45:00|7459.3|7455.3|7460.2|7456.2|7460.4|7456.4|7457.9|7453.9|0
1641167400000|2022-01-02 23:50:00|7459.9|7455.9|7460.6|7456.6|7460.9|7456.9|7459.6|7455.6|0
1641167700000|2022-01-02 23:55:00|7460.4|7456.4|7460.6|7456.6|7461.5|7457.5|7459.3|7455.3|0
1641168000000|2022-01-03 00:00:00|7460.8|7456.8|7461.8|7457.8|7463.2|7459.2|7460.6|7456.6|0
1641168300000|2022-01-03 00:05:00|7462|7458|7462.2|7458.2|7462.4|7458.4|7461.2|7457.2|0
1641168600000|2022-01-03 00:10:00|7462.3|7458.3|7460.7|7456.7|7463.2|7459.2|7460.7|7456.7|0
1641168900000|2022-01-03 00:15:00|7461|7457|7465.3|7461.3|7466.2|7462.2|7460.1|7456.1|0
1641169200000|2022-01-03 00:20:00|7465.6|7461.6|7469.6|7465.6|7469.9|7465.9|7465.6|7461.6|0
1641169500000|2022-01-03 00:25:00|7469.9|7465.9|7471.8|7467.8|7471.8|7467.8|7468.4|7464.4|0
1641169800000|2022-01-03 00:30:00|7471.7|7467.7|7469.6|7465.6|7472|7468|7469.4|7465.4|0
1641170100000|2022-01-03 00:35:00|7469.4|7465.4|7469.7|7465.7|7472|7468|7469.2|7465.2|0
1641170400000|2022-01-03 00:40:00|7469.8|7465.8|7472.1|7468.1|7473|7469|7469.8|7465.8|0
1641170700000|2022-01-03 00:45:00|7472.2|7468.2|7473.6|7469.6|7474.3|7470.3|7471.5|7467.5|0
1641171000000|2022-01-03 00:50:00|7473.7|7469.7|7473.3|7469.3|7474.3|7470.3|7472.8|7468.8|0
1641171300000|2022-01-03 00:55:00|7473.4|7469.4|7473.9|7469.9|7475|7471|7472.4|7468.4|0
1641171600000|2022-01-03 01:00:00|7474.2|7470.2|7471.6|7467.6|7474.9|7470.9|7471.2|7467.2|0
1641171900000|2022-01-03 01:05:00|7471.9|7467.9|7474.5|7470.5|7474.9|7470.9|7471.3|7467.3|0
1641172200000|2022-01-03 01:10:00|7474.4|7470.4|7475.2|7471.2|7476.2|7472.2|7473.3|7469.3|0
1641172500000|2022-01-03 01:15:00|7475.3|7471.3|7475.7|7471.7|7476|7472|7474.1|7470.1|0
1641172800000|2022-01-03 01:20:00|7475.5|7471.5|7474.9|7470.9|7475.5|7471.5|7474.1|7470.1|0
1641173100000|2022-01-03 01:25:00|7475|7471|7473.4|7469.4|7475.6|7471.6|7472.8|7468.8|0
1641173400000|2022-01-03 01:30:00|7473.7|7469.7|7472.6|7468.6|7474.1|7470.1|7472.1|7468.1|0
1641173700000|2022-01-03 01:35:00|7472.7|7468.7|7468.4|7464.4|7472.7|7468.7|7467.4|7463.4|0
1641174000000|2022-01-03 01:40:00|7468.5|7464.5|7464.6|7460.6|7468.5|7464.5|7463.2|7459.2|0
1641174300000|2022-01-03 01:45:00|7464.7|7460.7|7464.9|7460.9|7465.8|7461.8|7463.1|7459.1|0
1641174600000|2022-01-03 01:50:00|7465|7461|7466.8|7462.8|7467.2|7463.2|7464.7|7460.7|0
1641174900000|2022-01-03 01:55:00|7467|7463|7464.4|7460.4|7467.2|7463.2|7463.6|7459.6|0
1641175200000|2022-01-03 02:00:00|7464.3|7460.3|7462.5|7458.5|7464.3|7460.3|7461.2|7457.2|0
1641175500000|2022-01-03 02:05:00|7462.7|7458.7|7463.6|7459.6|7463.8|7459.8|7460.8|7456.8|0
1641175800000|2022-01-03 02:10:00|7463.7|7459.7|7463.8|7459.8|7464.1|7460.1|7462.2|7458.2|0
1641176100000|2022-01-03 02:15:00|7463.9|7459.9|7463|7459|7464.3|7460.3|7463|7459|0
1641176400000|2022-01-03 02:20:00|7463.1|7459.1|7462.9|7458.9|7463.8|7459.8|7462.3|7458.3|0
1641176700000|2022-01-03 02:25:00|7463.1|7459.1|7463.2|7459.2|7463.4|7459.4|7462.5|7458.5|0
1641177000000|2022-01-03 02:30:00|7463.3|7459.3|7466.4|7462.4|7466.4|7462.4|7462.9|7458.9|0
1641177300000|2022-01-03 02:35:00|7466.7|7462.7|7464.6|7460.6|7467.1|7463.1|7464.6|7460.6|0
1641177600000|2022-01-03 02:40:00|7464.7|7460.7|7466.9|7462.9|7467|7463|7464.5|7460.5|0
1641177900000|2022-01-03 02:45:00|7466.8|7462.8|7465|7461|7467.7|7463.7|7465|7461|0
1641178200000|2022-01-03 02:50:00|7464.9|7460.9|7465|7461|7465.2|7461.2|7464|7460|0
1641178500000|2022-01-03 02:55:00|7464.9|7460.9|7466.1|7462.1|7466.1|7462.1|7464.6|7460.6|0
1641178800000|2022-01-03 03:00:00|7466.3|7462.3|7465.8|7461.8|7466.9|7462.9|7465.6|7461.6|0
1641179100000|2022-01-03 03:05:00|7465.7|7461.7|7464.7|7460.7|7465.8|7461.8|7464.1|7460.1|0
1641179400000|2022-01-03 03:10:00|7464.5|7460.5|7462.5|7458.5|7464.7|7460.7|7462.3|7458.3|0
1641179700000|2022-01-03 03:15:00|7462.7|7458.7|7462.3|7458.3|7462.8|7458.8|7461.5|7457.5|0
1641180000000|2022-01-03 03:20:00|7462.1|7458.1|7462.7|7458.7|7463.3|7459.3|7462.1|7458.1|0
1641180300000|2022-01-03 03:25:00|7462.8|7458.8|7464.4|7460.4|7464.7|7460.7|7462.8|7458.8|0
1641180600000|2022-01-03 03:30:00|7464.7|7460.7|7463.8|7459.8|7465.3|7461.3|7463.7|7459.7|0
1641180900000|2022-01-03 03:35:00|7463.7|7459.7|7462.7|7458.7|7463.8|7459.8|7462.6|7458.6|0
1641181200000|2022-01-03 03:40:00|7462.6|7458.6|7463.9|7459.9|7463.9|7459.9|7462|7458|0
1641181500000|2022-01-03 03:45:00|7463.6|7459.6|7463.8|7459.8|7464|7460|7462.9|7458.9|0
1641181800000|2022-01-03 03:50:00|7463.9|7459.9|7464|7460|7464.5|7460.5|7463.8|7459.8|0
1641182100000|2022-01-03 03:55:00|7463.9|7459.9|7464.3|7460.3|7464.5|7460.5|7463.4|7459.4|0
1641182400000|2022-01-03 04:00:00|7464.5|7460.5|7463.2|7459.2|7464.7|7460.7|7463|7459|0
1641182700000|2022-01-03 04:05:00|7463.7|7459.7|7463.9|7459.9|7464.4|7460.4|7463.4|7459.4|0
1641183000000|2022-01-03 04:10:00|7464|7460|7463.2|7459.2|7464|7460|7463.1|7459.1|0
1641183300000|2022-01-03 04:15:00|7463.1|7459.1|7464.1|7460.1|7464.4|7460.4|7463|7459|0
1641183600000|2022-01-03 04:20:00|7463.8|7459.8|7464.6|7460.6|7465.3|7461.3|7463.7|7459.7|0
1641183900000|2022-01-03 04:25:00|7464.7|7460.7|7464.6|7460.6|7465.2|7461.2|7464.3|7460.3|0
1641184200000|2022-01-03 04:30:00|7464.9|7460.9|7464.9|7460.9|7465|7461|7464.6|7460.6|0
1641184500000|2022-01-03 04:35:00|7465|7461|7464.9|7460.9|7465.3|7461.3|7464.7|7460.7|0
1641184800000|2022-01-03 04:40:00|7465.2|7461.2|7464.9|7460.9|7465.2|7461.2|7464.6|7460.6|0
1641185100000|2022-01-03 04:45:00|7464.8|7460.8|7464.1|7460.1|7464.9|7460.9|7463.7|7459.7|0
1641185400000|2022-01-03 04:50:00|7464.2|7460.2|7464.1|7460.1|7464.4|7460.4|7463.7|7459.7|0
1641185700000|2022-01-03 04:55:00|7463.9|7459.9|7465.4|7461.4|7465.4|7461.4|7463.7|7459.7|0
1641186000000|2022-01-03 05:00:00|7465.6|7461.6|7466.5|7462.5|7466.5|7462.5|7465.3|7461.3|0
1641186300000|2022-01-03 05:05:00|7466.7|7462.7|7465.3|7461.3|7466.7|7462.7|7465|7461|0
1641186600000|2022-01-03 05:10:00|7465.2|7461.2|7464.3|7460.3|7465.2|7461.2|7463.6|7459.6|0
1641186900000|2022-01-03 05:15:00|7464.1|7460.1|7465|7461|7465|7461|7463.6|7459.6|0
1641187200000|2022-01-03 05:20:00|7464.7|7460.7|7463.5|7459.5|7464.7|7460.7|7463.2|7459.2|0
1641187500000|2022-01-03 05:25:00|7463.3|7459.3|7463.1|7459.1|7463.3|7459.3|7462.6|7458.6|0
1641187800000|2022-01-03 05:30:00|7462.9|7458.9|7463.6|7459.6|7463.8|7459.8|7462.6|7458.6|0
1641188100000|2022-01-03 05:35:00|7463.8|7459.8|7463.5|7459.5|7464.1|7460.1|7463.5|7459.5|0
1641188400000|2022-01-03 05:40:00|7463.7|7459.7|7465|7461|7465.4|7461.4|7463.7|7459.7|0
1641188700000|2022-01-03 05:45:00|7465.3|7461.3|7465|7461|7465.3|7461.3|7464.3|7460.3|0
1641189000000|2022-01-03 05:50:00|7464.8|7460.8|7463.9|7459.9|7464.8|7460.8|7463.6|7459.6|0
1641189300000|2022-01-03 05:55:00|7464|7460|7464.3|7460.3|7464.9|7460.9|7463.6|7459.6|0
1641189600000|2022-01-03 06:00:00|7464.2|7460.2|7465.8|7461.8|7465.8|7461.8|7464|7460|0
1641189900000|2022-01-03 06:05:00|7465.5|7461.5|7462.6|7458.6|7465.5|7461.5|7462.2|7458.2|0
1641190200000|2022-01-03 06:10:00|7462.7|7458.7|7460.6|7456.6|7462.9|7458.9|7459.8|7455.8|0
1641190500000|2022-01-03 06:15:00|7460.9|7456.9|7460.3|7456.3|7461.2|7457.2|7458.6|7454.6|0
1641190800000|2022-01-03 06:20:00|7460.2|7456.2|7460.7|7456.7|7462|7458|7459.7|7455.7|0
1641191100000|2022-01-03 06:25:00|7460.6|7456.6|7461.5|7457.5|7461.5|7457.5|7460.4|7456.4|0
1641191400000|2022-01-03 06:30:00|7461.4|7457.4|7460.8|7456.8|7462.6|7458.6|7459.3|7455.3|0
1641191700000|2022-01-03 06:35:00|7460.9|7456.9|7458.9|7454.9|7461.1|7457.1|7457.7|7453.7|0
1641192000000|2022-01-03 06:40:00|7459.2|7455.2|7460.3|7456.3|7461|7457|7458.2|7454.2|0
1641192300000|2022-01-03 06:45:00|7460.5|7456.5|7460.6|7456.6|7460.9|7456.9|7459.7|7455.7|0
1641192600000|2022-01-03 06:50:00|7460.9|7456.9|7462.2|7458.2|7462.5|7458.5|7460.3|7456.3|0
1641192900000|2022-01-03 06:55:00|7462.5|7458.5|7463.2|7459.2|7463.6|7459.6|7462.3|7458.3|0
1641193200000|2022-01-03 07:00:00|7463.1|7459.1|7462.4|7458.4|7463.6|7459.6|7462.1|7458.1|0
1641193500000|2022-01-03 07:05:00|7462.2|7458.2|7462.1|7458.1|7463.8|7459.8|7461.8|7457.8|0
1641193800000|2022-01-03 07:10:00|7462.2|7458.2|7459.5|7455.5|7462.2|7458.2|7459.1|7455.1|0
1641194100000|2022-01-03 07:15:00|7459.2|7455.2|7458.3|7454.3|7459.2|7455.2|7456.7|7452.7|0
1641194400000|2022-01-03 07:20:00|7458|7454|7457.9|7453.9|7458.8|7454.8|7457.5|7453.5|0
1641194700000|2022-01-03 07:25:00|7457.6|7453.6|7459.6|7455.6|7460.1|7456.1|7456.3|7452.3|0
1641195000000|2022-01-03 07:30:00|7459.7|7455.7|7460.4|7456.4|7460.6|7456.6|7458.8|7454.8|0
1641195300000|2022-01-03 07:35:00|7460.2|7456.2|7460.5|7456.5|7461.1|7457.1|7459.7|7455.7|0
1641195600000|2022-01-03 07:40:00|7460.6|7456.6|7461.2|7457.2|7462.2|7458.2|7460.4|7456.4|0
1641195900000|2022-01-03 07:45:00|7461.3|7457.3|7461.7|7457.7|7462.1|7458.1|7461|7457|0
1641196200000|2022-01-03 07:50:00|7461.6|7457.6|7463.1|7459.1|7463.2|7459.2|7461.3|7457.3|0
1641196500000|2022-01-03 07:55:00|7462.9|7458.9|7465.8|7461.8|7468|7464|7462.7|7458.7|0
1641196800000|2022-01-03 08:00:00|7465.6|7461.6|7467.4|7463.4|7469.2|7465.2|7464.7|7460.7|0
1641197100000|2022-01-03 08:05:00|7467.5|7463.5|7466|7462|7470.1|7466.1|7465.9|7461.9|0
1641197400000|2022-01-03 08:10:00|7466.3|7462.3|7469.1|7465.1|7469.1|7465.1|7465.6|7461.6|0
1641197700000|2022-01-03 08:15:00|7469.4|7465.4|7469.7|7465.7|7471.6|7467.6|7469|7465|0
1641198000000|2022-01-03 08:20:00|7469.9|7465.9|7470.8|7466.8|7471.8|7467.8|7469.4|7465.4|0
1641198300000|2022-01-03 08:25:00|7470.9|7466.9|7472|7468|7472|7468|7470.2|7466.2|0
1641198600000|2022-01-03 08:30:00|7472.3|7468.3|7470.5|7466.5|7472.3|7468.3|7470.1|7466.1|0
1641198900000|2022-01-03 08:35:00|7470.6|7466.6|7472.1|7468.1|7472.9|7468.9|7470.5|7466.5|0
1641199200000|2022-01-03 08:40:00|7471.9|7467.9|7471.9|7467.9|7473.2|7469.2|7471.2|7467.2|0
1641199500000|2022-01-03 08:45:00|7471.8|7467.8|7470.9|7466.9|7473.3|7469.3|7470.9|7466.9|0
1641199800000|2022-01-03 08:50:00|7471|7467|7468.9|7464.9|7471.4|7467.4|7468.5|7464.5|0
1641200100000|2022-01-03 08:55:00|7468.8|7464.8|7468.6|7464.6|7469.7|7465.7|7467.5|7463.5|0
1641200400000|2022-01-03 09:00:00|7468.5|7464.5|7467.8|7463.8|7470.3|7466.3|7467.2|7463.2|0
1641200700000|2022-01-03 09:05:00|7467.7|7463.7|7467.1|7463.1|7468.1|7464.1|7465.3|7461.3|0
1641201000000|2022-01-03 09:10:00|7466.8|7462.8|7471.6|7467.6|7472.1|7468.1|7466.8|7462.8|0
1641201300000|2022-01-03 09:15:00|7471.7|7467.7|7467.4|7463.4|7471.9|7467.9|7467|7463|0
1641201600000|2022-01-03 09:20:00|7467.6|7463.6|7470.1|7466.1|7470.2|7466.2|7467.3|7463.3|0
1641201900000|2022-01-03 09:25:00|7470.2|7466.2|7469.6|7465.6|7471.4|7467.4|7468.7|7464.7|0
1641202200000|2022-01-03 09:30:00|7469.9|7465.9|7470|7466|7470.6|7466.6|7468.5|7464.5|0
1641202500000|2022-01-03 09:35:00|7470.3|7466.3|7469.6|7465.6|7470.6|7466.6|7469|7465|0
1641202800000|2022-01-03 09:40:00|7469.2|7465.2|7469.9|7465.9|7470.1|7466.1|7468.8|7464.8|0
1641203100000|2022-01-03 09:45:00|7470.2|7466.2|7471.9|7467.9|7471.9|7467.9|7469.3|7465.3|0
1641203400000|2022-01-03 09:50:00|7471.8|7467.8|7472.9|7468.9|7474.1|7470.1|7471.5|7467.5|0
1641203700000|2022-01-03 09:55:00|7473.1|7469.1|7474.5|7470.5|7474.9|7470.9|7472.5|7468.5|0
1641204000000|2022-01-03 10:00:00|7474.4|7470.4|7473.7|7469.7|7474.9|7470.9|7472.9|7468.9|0
1641204300000|2022-01-03 10:05:00|7473.9|7469.9|7473.9|7469.9|7474.1|7470.1|7472.9|7468.9|0
1641204600000|2022-01-03 10:10:00|7473.8|7469.8|7474.5|7470.5|7475.4|7471.4|7473.8|7469.8|0
1641204900000|2022-01-03 10:15:00|7474.6|7470.6|7474.9|7470.9|7476|7472|7474.3|7470.3|0
1641205200000|2022-01-03 10:20:00|7474.4|7470.4|7475.5|7471.5|7477.3|7473.3|7474.4|7470.4|0
1641205500000|2022-01-03 10:25:00|7475.6|7471.6|7477.6|7473.6|7477.7|7473.7|7475.6|7471.6|0
1641205800000|2022-01-03 10:30:00|7477.7|7473.7|7476.4|7472.4|7478|7474|7475.8|7471.8|0
1641206100000|2022-01-03 10:35:00|7476.3|7472.3|7476.9|7472.9|7477.5|7473.5|7476|7472|0
1641206400000|2022-01-03 10:40:00|7476.6|7472.6|7476.8|7472.8|7477|7473|7475.8|7471.8|0
1641206700000|2022-01-03 10:45:00|7476.7|7472.7|7476.8|7472.8|7476.9|7472.9|7476.3|7472.3|0
1641207000000|2022-01-03 10:50:00|7476.7|7472.7|7477.2|7473.2|7477.5|7473.5|7475.9|7471.9|0
1641207300000|2022-01-03 10:55:00|7477.1|7473.1|7479.7|7475.7|7479.9|7475.9|7477.1|7473.1|0
1641207600000|2022-01-03 11:00:00|7479.8|7475.8|7481.6|7477.6|7482.4|7478.4|7479.6|7475.6|0
1641207900000|2022-01-03 11:05:00|7481.7|7477.7|7481.9|7477.9|7482.9|7478.9|7481.5|7477.5|0
1641208200000|2022-01-03 11:10:00|7482.2|7478.2|7481.7|7477.7|7483.5|7479.5|7481.7|7477.7|0
1641208500000|2022-01-03 11:15:00|7481.9|7477.9|7482.3|7478.3|7482.3|7478.3|7481.3|7477.3|0
1641208800000|2022-01-03 11:20:00|7482.6|7478.6|7482.7|7478.7|7483.4|7479.4|7482.6|7478.6|0
1641209100000|2022-01-03 11:25:00|7483|7479|7481.1|7477.1|7483.4|7479.4|7480|7476|0
1641209400000|2022-01-03 11:30:00|7481.2|7477.2|7482|7478|7482.6|7478.6|7481.1|7477.1|0
1641209700000|2022-01-03 11:35:00|7481.7|7477.7|7482.7|7478.7|7482.9|7478.9|7480.9|7476.9|0
1641210000000|2022-01-03 11:40:00|7482.4|7478.4|7481.4|7477.4|7482.4|7478.4|7480.9|7476.9|0
1641210300000|2022-01-03 11:45:00|7481.2|7477.2|7481.6|7477.6|7481.9|7477.9|7480.6|7476.6|0
1641210600000|2022-01-03 11:50:00|7481.5|7477.5|7481.2|7477.2|7481.9|7477.9|7480.8|7476.8|0
1641210900000|2022-01-03 11:55:00|7481.4|7477.4|7482.1|7478.1|7482.2|7478.2|7481|7477|0
1641211200000|2022-01-03 12:00:00|7482|7478|7480.9|7476.9|7482|7478|7480.6|7476.6|0
1641211500000|2022-01-03 12:05:00|7480.4|7476.4|7481.3|7477.3|7483.7|7479.7|7480.1|7476.1|0
1641211800000|2022-01-03 12:10:00|7481.4|7477.4|7482.5|7478.5|7483.3|7479.3|7481.3|7477.3|0
1641212100000|2022-01-03 12:15:00|7482.6|7478.6|7483.6|7479.6|7483.6|7479.6|7482.3|7478.3|0
1641212400000|2022-01-03 12:20:00|7483.3|7479.3|7482|7478|7484|7480|7482|7478|0
1641212700000|2022-01-03 12:25:00|7481.9|7477.9|7482.3|7478.3|7483.5|7479.5|7481.5|7477.5|0
1641213000000|2022-01-03 12:30:00|7482.4|7478.4|7480.9|7476.9|7482.5|7478.5|7479.3|7475.3|0
1641213300000|2022-01-03 12:35:00|7480.8|7476.8|7481.6|7477.6|7481.6|7477.6|7480.1|7476.1|0
1641213600000|2022-01-03 12:40:00|7481.3|7477.3|7480.4|7476.4|7482.2|7478.2|7480.4|7476.4|0
1641213900000|2022-01-03 12:45:00|7480.5|7476.5|7480.1|7476.1|7480.8|7476.8|7477.7|7473.7|0
1641214200000|2022-01-03 12:50:00|7479.9|7475.9|7480.1|7476.1|7481|7477|7479.8|7475.8|0
1641214500000|2022-01-03 12:55:00|7479.6|7475.6|7478.6|7474.6|7480|7476|7478.3|7474.3|0
1641214800000|2022-01-03 13:00:00|7478|7474|7479.2|7475.2|7479.4|7475.4|7478|7474|0
1641215100000|2022-01-03 13:05:00|7478.9|7474.9|7478.6|7474.6|7479.2|7475.2|7477.2|7473.2|0
1641215400000|2022-01-03 13:10:00|7478.9|7474.9|7478.7|7474.7|7479.4|7475.4|7478.2|7474.2|0
1641215700000|2022-01-03 13:15:00|7478.8|7474.8|7477.5|7473.5|7479.1|7475.1|7476.8|7472.8|0
1641216000000|2022-01-03 13:20:00|7477.4|7473.4|7478|7474|7478|7474|7476.7|7472.7|0
1641216300000|2022-01-03 13:25:00|7477.9|7473.9|7478.2|7474.2|7478.6|7474.6|7477|7473|0
1641216600000|2022-01-03 13:30:00|7477.9|7473.9|7475.2|7471.2|7478.8|7474.8|7474.4|7470.4|0
1641216900000|2022-01-03 13:35:00|7475.1|7471.1|7475.3|7471.3|7476.4|7472.4|7474.9|7470.9|0
1641217200000|2022-01-03 13:40:00|7475|7471|7474.1|7470.1|7475.6|7471.6|7473.6|7469.6|0
1641217500000|2022-01-03 13:45:00|7474.4|7470.4|7476.4|7472.4|7476.4|7472.4|7474.1|7470.1|0
1641217800000|2022-01-03 13:50:00|7476.1|7472.1|7475.4|7471.4|7477.2|7473.2|7474.5|7470.5|0
1641218100000|2022-01-03 13:55:00|7475.5|7471.5|7467|7463|7475.7|7471.7|7466.4|7462.4|0
1641218400000|2022-01-03 14:00:00|7466.7|7462.7|7465.5|7461.5|7467.8|7463.8|7463|7459|0
1641218700000|2022-01-03 14:05:00|7465.7|7461.7|7468|7464|7468|7464|7463|7459|0
1641219000000|2022-01-03 14:10:00|7468.2|7464.2|7469.1|7465.1|7469.5|7465.5|7466.3|7462.3|0
1641219300000|2022-01-03 14:15:00|7468.7|7464.7|7470.9|7466.9|7471.4|7467.4|7466.9|7462.9|0
1641219600000|2022-01-03 14:20:00|7470.7|7466.7|7469.3|7465.3|7470.7|7466.7|7468.1|7464.1|0
1641219900000|2022-01-03 14:25:00|7469.1|7465.1|7464.6|7460.6|7469.9|7465.9|7464|7460|0
1641220200000|2022-01-03 14:30:00|7464.9|7460.9|7473.2|7469.2|7474.4|7470.4|7464|7460|0
1641220500000|2022-01-03 14:35:00|7473.3|7469.3|7475.5|7471.5|7480.9|7476.9|7471.5|7467.5|0
1641220800000|2022-01-03 14:40:00|7475.8|7471.8|7474.2|7470.2|7477.6|7473.6|7472.5|7468.5|0
1641221100000|2022-01-03 14:45:00|7474.4|7470.4|7450.6|7446.6|7475.5|7471.5|7446.8|7442.8|0
1641221400000|2022-01-03 14:50:00|7450.9|7446.9|7454.7|7450.7|7459.2|7455.2|7439.2|7435.2|0
1641221700000|2022-01-03 14:55:00|7454.5|7450.5|7453.5|7449.5|7461|7457|7448.7|7444.7|0
1641222000000|2022-01-03 15:00:00|7453.6|7449.6|7457.8|7453.8|7464|7460|7451.7|7447.7|0
1641222300000|2022-01-03 15:05:00|7457.9|7453.9|7457.5|7453.5|7460.7|7456.7|7453.4|7449.4|0
1641222600000|2022-01-03 15:10:00|7457.7|7453.7|7468|7464|7469.3|7465.3|7457.7|7453.7|0
1641222900000|2022-01-03 15:15:00|7468.2|7464.2|7467.8|7463.8|7472.2|7468.2|7464.8|7460.8|0
1641223200000|2022-01-03 15:20:00|7467.6|7463.6|7468.9|7464.9|7468.9|7464.9|7460.5|7456.5|0
1641223500000|2022-01-03 15:25:00|7468.7|7464.7|7473|7469|7473.2|7469.2|7467.2|7463.2|0
1641223800000|2022-01-03 15:30:00|7472.9|7468.9|7464.3|7460.3|7473.6|7469.6|7459.5|7455.5|0
1641224100000|2022-01-03 15:35:00|7464|7460|7464|7460|7466.4|7462.4|7461.8|7457.8|0
1641224400000|2022-01-03 15:40:00|7464.1|7460.1|7462.6|7458.6|7468.3|7464.3|7461.3|7457.3|0
1641224700000|2022-01-03 15:45:00|7462.8|7458.8|7467.3|7463.3|7468.3|7464.3|7461|7457|0
1641225000000|2022-01-03 15:50:00|7467.6|7463.6|7464.7|7460.7|7467.8|7463.8|7462.9|7458.9|0
1641225300000|2022-01-03 15:55:00|7464.8|7460.8|7465.4|7461.4|7467|7463|7461.9|7457.9|0
1641225600000|2022-01-03 16:00:00|7465.5|7461.5|7463.1|7459.1|7466.7|7462.7|7461.1|7457.1|0
1641225900000|2022-01-03 16:05:00|7462.6|7458.6|7458.8|7454.8|7465.9|7461.9|7457.5|7453.5|0
1641226200000|2022-01-03 16:10:00|7459.1|7455.1|7454.4|7450.4|7459.5|7455.5|7453.5|7449.5|0
1641226500000|2022-01-03 16:15:00|7454.5|7450.5|7454.8|7450.8|7457|7453|7452.4|7448.4|0
1641226800000|2022-01-03 16:20:00|7454.9|7450.9|7458|7454|7459.5|7455.5|7452.6|7448.6|0
1641227100000|2022-01-03 16:25:00|7457.7|7453.7|7459|7455|7459.5|7455.5|7455.3|7451.3|0
1641227400000|2022-01-03 16:30:00|7458.7|7454.7|7454.7|7450.7|7458.7|7454.7|7453.5|7449.5|0
1641227700000|2022-01-03 16:35:00|7454.2|7450.2|7446.6|7442.6|7455.2|7451.2|7445.5|7441.5|0
1641228000000|2022-01-03 16:40:00|7446.8|7442.8|7457.3|7453.3|7457.6|7453.6|7446.8|7442.8|0
1641228300000|2022-01-03 16:45:00|7457|7453|7459.1|7455.1|7463.4|7459.4|7455.4|7451.4|0
1641228600000|2022-01-03 16:50:00|7458.8|7454.8|7458.4|7454.4|7460.3|7456.3|7454.1|7450.1|0
1641228900000|2022-01-03 16:55:00|7458.1|7454.1|7458.1|7454.1|7460.2|7456.2|7456.1|7452.1|0
1641229200000|2022-01-03 17:00:00|7457.5|7453.5|7458.4|7454.4|7459.5|7455.5|7454|7450|0
1641229500000|2022-01-03 17:05:00|7458.3|7454.3|7459.9|7455.9|7460.4|7456.4|7455.1|7451.1|0
1641229800000|2022-01-03 17:10:00|7459.8|7455.8|7460.6|7456.6|7461.3|7457.3|7456.4|7452.4|0
1641230100000|2022-01-03 17:15:00|7460.9|7456.9|7460.9|7456.9|7461.8|7457.8|7458.9|7454.9|0
1641230400000|2022-01-03 17:20:00|7461.1|7457.1|7464.8|7460.8|7465.7|7461.7|7461|7457|0
1641230700000|2022-01-03 17:25:00|7464.7|7460.7|7464.7|7460.7|7465.1|7461.1|7462.9|7458.9|0
1641231000000|2022-01-03 17:30:00|7465|7461|7464.2|7460.2|7465.1|7461.1|7462.4|7458.4|0
1641231300000|2022-01-03 17:35:00|7464.5|7460.5|7463|7459|7465.2|7461.2|7462.1|7458.1|0
1641231600000|2022-01-03 17:40:00|7463.3|7459.3|7462.2|7458.2|7463.6|7459.6|7460.2|7456.2|0
1641231900000|2022-01-03 17:45:00|7462.3|7458.3|7464|7460|7464.4|7460.4|7462.3|7458.3|0
1641232200000|2022-01-03 17:50:00|7464.1|7460.1|7461.2|7457.2|7465.6|7461.6|7460.9|7456.9|0
1641232500000|2022-01-03 17:55:00|7461.5|7457.5|7461.2|7457.2|7462.5|7458.5|7460.6|7456.6|0
1641232800000|2022-01-03 18:00:00|7461.5|7457.5|7461.7|7457.7|7462.3|7458.3|7459.1|7455.1|0
1641233100000|2022-01-03 18:05:00|7461.8|7457.8|7459.9|7455.9|7462.2|7458.2|7459.3|7455.3|0
1641233400000|2022-01-03 18:10:00|7460|7456|7465.4|7461.4|7468.1|7464.1|7458.5|7454.5|0
1641233700000|2022-01-03 18:15:00|7465.6|7461.6|7465.3|7461.3|7466.8|7462.8|7463.7|7459.7|0
1641234000000|2022-01-03 18:20:00|7465.6|7461.6|7465.8|7461.8|7467.3|7463.3|7465.6|7461.6|0
1641234300000|2022-01-03 18:25:00|7465.9|7461.9|7466.5|7462.5|7467.9|7463.9|7465.8|7461.8|0
1641234600000|2022-01-03 18:30:00|7466.8|7462.8|7465|7461|7468.1|7464.1|7464.1|7460.1|0
1641234900000|2022-01-03 18:35:00|7465.3|7461.3|7465.7|7461.7|7466.2|7462.2|7464.8|7460.8|0
1641235200000|2022-01-03 18:40:00|7465.4|7461.4|7470.5|7466.5|7471.1|7467.1|7464.8|7460.8|0
1641235500000|2022-01-03 18:45:00|7470.8|7466.8|7470.4|7466.4|7470.8|7466.8|7468.3|7464.3|0
1641235800000|2022-01-03 18:50:00|7470.7|7466.7|7473.8|7469.8|7474.1|7470.1|7470.4|7466.4|0
1641236100000|2022-01-03 18:55:00|7474.1|7470.1|7473.9|7469.9|7474.9|7470.9|7472.4|7468.4|0
1641236400000|2022-01-03 19:00:00|7473.6|7469.6|7473.1|7469.1|7474.6|7470.6|7471.5|7467.5|0
1641236700000|2022-01-03 19:05:00|7472.8|7468.8|7477|7473|7478|7474|7471.9|7467.9|0
1641237000000|2022-01-03 19:10:00|7476.7|7472.7|7475.6|7471.6|7477.2|7473.2|7474.7|7470.7|0
1641237300000|2022-01-03 19:15:00|7475.5|7471.5|7476.1|7472.1|7477.5|7473.5|7474.1|7470.1|0
1641237600000|2022-01-03 19:20:00|7476|7472|7474|7470|7476.5|7472.5|7473.7|7469.7|0
1641237900000|2022-01-03 19:25:00|7474.2|7470.2|7476.1|7472.1|7476.2|7472.2|7473.7|7469.7|0
1641238200000|2022-01-03 19:30:00|7476.2|7472.2|7474.6|7470.6|7477.4|7473.4|7474.3|7470.3|0
1641238500000|2022-01-03 19:35:00|7474.9|7470.9|7478.3|7474.3|7478.3|7474.3|7474|7470|0
1641238800000|2022-01-03 19:40:00|7478|7474|7483|7479|7484.1|7480.1|7477.9|7473.9|0
1641239100000|2022-01-03 19:45:00|7482.8|7478.8|7481.6|7477.6|7484|7480|7480.4|7476.4|0
1641239400000|2022-01-03 19:50:00|7481.9|7477.9|7480.8|7476.8|7482.5|7478.5|7479.8|7475.8|0
1641239700000|2022-01-03 19:55:00|7480.5|7476.5|7478.9|7474.9|7480.8|7476.8|7478.2|7474.2|0
1641240000000|2022-01-03 20:00:00|7478.8|7474.8|7479.5|7475.5|7480.5|7476.5|7476.2|7472.2|0
1641240300000|2022-01-03 20:05:00|7479.6|7475.6|7479.7|7475.7|7480.3|7476.3|7477.5|7473.5|0
1641240600000|2022-01-03 20:10:00|7479.5|7475.5|7481.4|7477.4|7482.3|7478.3|7479.5|7475.5|0
1641240900000|2022-01-03 20:15:00|7481.1|7477.1|7482.4|7478.4|7482.4|7478.4|7480.3|7476.3|0
1641241200000|2022-01-03 20:20:00|7482.1|7478.1|7481|7477|7483.8|7479.8|7480.7|7476.7|0
1641241500000|2022-01-03 20:25:00|7481.3|7477.3|7485.7|7481.7|7486|7482|7481.3|7477.3|0
1641241800000|2022-01-03 20:30:00|7486|7482|7486.2|7482.2|7486.8|7482.8|7482.7|7478.7|0
1641242100000|2022-01-03 20:35:00|7485.9|7481.9|7483.6|7479.6|7487.8|7483.8|7482.7|7478.7|0
1641242400000|2022-01-03 20:40:00|7483.5|7479.5|7477.9|7473.9|7484.5|7480.5|7474.5|7470.5|0
1641242700000|2022-01-03 20:45:00|7477.6|7473.6|7487|7483|7487.6|7483.6|7477|7473|0
1641243000000|2022-01-03 20:50:00|7487.6|7483.6|7483.3|7479.3|7487.9|7483.9|7479.2|7475.2|0
1641243300000|2022-01-03 20:55:00|7483.6|7479.6|7487.9|7483.9|7488.7|7484.7|7479.5|7475.5|0
1641243600000|2022-01-03 21:00:00|7488.2|7484.2|7488.1|7484.1|7488.2|7484.2|7484.8|7480.8|0
1641243900000|2022-01-03 21:05:00|7488|7484|7486.9|7482.9|7488.8|7484.8|7486|7482|0
1641244200000|2022-01-03 21:10:00|7486.6|7482.6|7485.4|7481.4|7487.2|7483.2|7484.5|7480.5|0
1641244500000|2022-01-03 21:15:00|7485.1|7481.1|7488|7484|7488|7484|7485.1|7481.1|0
1641244800000|2022-01-03 21:20:00|7488.4|7484.4|7488.2|7484.2|7489.4|7485.4|7487.9|7483.9|0
1641245100000|2022-01-03 21:25:00|7487.9|7483.9|7487.3|7483.3|7488.8|7484.8|7487|7483|0
1641245400000|2022-01-03 21:30:00|7487.6|7483.6|7487.5|7483.5|7487.9|7483.9|7487|7483|0
1641245700000|2022-01-03 21:35:00|7487.2|7483.2|7488.9|7484.9|7489.3|7485.3|7487.2|7483.2|0
1641246000000|2022-01-03 21:40:00|7488.6|7484.6|7486.1|7482.1|7488.7|7484.7|7485.5|7481.5|0
1641246300000|2022-01-03 21:45:00|7485.8|7481.8|7481.2|7477.2|7486.1|7482.1|7481|7477|0
1641246600000|2022-01-03 21:50:00|7481.5|7477.5|7482.2|7478.2|7482.2|7478.2|7481.2|7477.2|0
1641246900000|2022-01-03 21:55:00|7482.3|7478.3|7482.4|7478.4|7482.6|7478.6|7481.6|7477.6|0
1641247200000|2022-01-03 22:00:00|7482.5|7478.5|7482.2|7478.2|7482.9|7478.9|7482.2|7478.2|0
1641247500000|2022-01-03 22:05:00|7482.3|7478.3|7482.4|7478.4|7482.4|7478.4|7482.3|7478.3|0
1641247800000|2022-01-03 22:10:00|7482.7|7478.7|7482.5|7478.5|7482.7|7478.7|7482.4|7478.4|0
1641248100000|2022-01-03 22:15:00|7482.3|7478.3|7482.7|7478.7|7482.7|7478.7|7482.3|7478.3|0
1641248400000|2022-01-03 22:20:00|7482.4|7478.4|7482.8|7478.8|7482.8|7478.8|7482.4|7478.4|0
1641248700000|2022-01-03 22:25:00|7482.6|7478.6|7483.7|7479.7|7483.7|7479.7|7482.6|7478.6|0
1641249000000|2022-01-03 22:30:00|7483.6|7479.6|7483.9|7479.9|7483.9|7479.9|7483.6|7479.6|0
1641249300000|2022-01-03 22:35:00|7483.8|7479.8|7483.8|7479.8|7484|7480|7483.7|7479.7|0
1641249600000|2022-01-03 22:40:00|7483.7|7479.7|7483.7|7479.7|7483.7|7479.7|7483.7|7479.7|0
1641249900000|2022-01-03 22:45:00|7483.5|7479.5|7483.6|7479.6|7483.6|7479.6|7483.4|7479.4|0
1641250200000|2022-01-03 22:50:00|7501.9|7499.9|7483.4|7481.4|7501.9|7499.9|7475.9|7473.9|698
1641250500000|2022-01-03 22:55:00|7482.9|7480.9|7491.4|7489.4|7494.4|7492.4|7480.9|7478.9|247
1641250800000|2022-01-03 23:00:00|7497.4|7495.4|7497.4|7496.4|7502.9|7501.9|7495.4|7494.4|571
1641251100000|2022-01-03 23:05:00|7496.4|7495.4|7500.4|7499.4|7502.9|7501.9|7495.4|7494.4|340
1641251400000|2022-01-03 23:10:00|7499.4|7498.4|7512.4|7511.4|7513.4|7512.4|7491.9|7490.9|866
1641251700000|2022-01-03 23:15:00|7513.4|7512.4|7515.4|7514.4|7516.4|7515.4|7510.4|7509.4|435
1641252000000|2022-01-03 23:20:00|7514.4|7513.4|7517.4|7516.4|7522.4|7521.4|7508.4|7507.4|591
1641252300000|2022-01-03 23:25:00|7517.9|7516.9|7515.4|7514.4|7518.4|7517.4|7514.4|7513.4|180
1641252600000|2022-01-03 23:30:00|7516.4|7515.4|7515.4|7514.4|7516.4|7515.4|7506.4|7505.4|537
1641252900000|2022-01-03 23:35:00|7513.4|7512.4|7522.4|7521.4|7523.4|7522.4|7508.4|7507.4|563
1641253200000|2022-01-03 23:40:00|7521.9|7520.9|7522.4|7521.4|7522.4|7521.4|7517.9|7516.9|198
1641253500000|2022-01-03 23:45:00|7521.4|7520.4|7522.4|7521.4|7524.4|7523.4|7518.4|7517.4|265
1641253800000|2022-01-03 23:50:00|7520.4|7519.4|7519.4|7518.4|7521.4|7520.4|7515.4|7514.4|178
1641254100000|2022-01-03 23:55:00|7520.4|7519.4|7519.4|7518.4|7523.4|7522.4|7514.4|7513.4|251
1641254400000|2022-01-04 00:00:00|7520.4|7519.4|7519.4|7518.4|7520.4|7519.4|7514.4|7513.4|369
1641254700000|2022-01-04 00:05:00|7518.4|7517.4|7521.4|7520.4|7526.4|7525.4|7517.4|7516.4|345
1641255000000|2022-01-04 00:10:00|7522.4|7521.4|7529.4|7528.4|7530.4|7529.4|7522.4|7521.4|376
1641255300000|2022-01-04 00:15:00|7530.4|7529.4|7534.4|7533.4|7536.4|7535.4|7526.4|7525.4|546
1641255600000|2022-01-04 00:20:00|7535.4|7534.4|7534.4|7533.4|7536.4|7535.4|7530.9|7529.9|553
1641255900000|2022-01-04 00:25:00|7535.4|7534.4|7535.4|7534.4|7537.4|7536.4|7533.4|7532.4|313
1641256200000|2022-01-04 00:30:00|7534.4|7533.4|7535.4|7534.4|7536.9|7535.9|7530.4|7529.4|498
1641256500000|2022-01-04 00:35:00|7534.9|7533.9|7532.4|7531.4|7534.9|7533.9|7531.4|7530.4|171
1641256800000|2022-01-04 00:40:00|7531.4|7530.4|7533.4|7532.4|7533.4|7532.4|7526.4|7525.4|242
1641257100000|2022-01-04 00:45:00|7534.4|7533.4|7547.4|7546.4|7547.4|7546.4|7534.4|7533.4|543
1641257400000|2022-01-04 00:50:00|7546.9|7545.9|7550.4|7549.4|7550.4|7549.4|7544.4|7543.4|486
1641257700000|2022-01-04 00:55:00|7551.4|7550.4|7550.4|7549.4|7553.9|7552.9|7548.4|7547.4|417
1641258000000|2022-01-04 01:00:00|7548.4|7547.4|7557.4|7556.4|7558.4|7557.4|7546.4|7545.4|621
1641258300000|2022-01-04 01:05:00|7558.4|7557.4|7561.4|7560.4|7564.4|7563.4|7558.4|7557.4|552
1641258600000|2022-01-04 01:10:00|7562.4|7561.4|7562.5|7561.5|7565.5|7564.5|7561.4|7560.4|481
1641258900000|2022-01-04 01:15:00|7560.5|7559.5|7563.5|7562.5|7565.5|7564.5|7559|7558|424
1641259200000|2022-01-04 01:20:00|7562.5|7561.5|7571.5|7570.5|7572.5|7571.5|7562.5|7561.5|403
1641259500000|2022-01-04 01:25:00|7570.5|7569.5|7567|7566|7572.5|7571.5|7566.5|7565.5|475
1641259800000|2022-01-04 01:30:00|7567.5|7566.5|7562.5|7561.5|7568.5|7567.5|7562|7561|352
1641260100000|2022-01-04 01:35:00|7563.5|7562.5|7561.5|7560.5|7568.5|7567.5|7560.5|7559.5|272
1641260400000|2022-01-04 01:40:00|7560.5|7559.5|7560|7559|7564.5|7563.5|7558.5|7557.5|308
1641260700000|2022-01-04 01:45:00|7560.5|7559.5|7563.5|7562.5|7565.5|7564.5|7559.5|7558.5|238
1641261000000|2022-01-04 01:50:00|7564.5|7563.5|7560.5|7559.5|7566.5|7565.5|7558.5|7557.5|278
1641261300000|2022-01-04 01:55:00|7560|7559|7564.5|7563.5|7564.5|7563.5|7557.5|7556.5|259
1641261600000|2022-01-04 02:00:00|7565.5|7564.5|7567.5|7566.5|7568.5|7567.5|7562.5|7561.5|288
1641261900000|2022-01-04 02:05:00|7567|7566|7571.5|7570.5|7571.5|7570.5|7565.5|7564.5|195
1641262200000|2022-01-04 02:10:00|7572|7571|7569.5|7568.5|7572.5|7571.5|7569.5|7568.5|253
1641262500000|2022-01-04 02:15:00|7570.5|7569.5|7569.5|7568.5|7571.5|7570.5|7568.5|7567.5|216
1641262800000|2022-01-04 02:20:00|7570.5|7569.5|7571.5|7570.5|7575.5|7574.5|7568.5|7567.5|353
1641263100000|2022-01-04 02:25:00|7572.5|7571.5|7576.5|7575.5|7577.5|7576.5|7569.5|7568.5|355
1641263400000|2022-01-04 02:30:00|7577.5|7576.5|7576.5|7575.5|7577.5|7576.5|7574.5|7573.5|263
1641263700000|2022-01-04 02:35:00|7577.5|7576.5|7577.5|7576.5|7578.5|7577.5|7574|7573|278
1641264000000|2022-01-04 02:40:00|7578.5|7577.5|7583.5|7582.5|7584.5|7583.5|7577.5|7576.5|341
1641264300000|2022-01-04 02:45:00|7582.5|7581.5|7583.5|7582.5|7583.5|7582.5|7581|7580|169
1641264600000|2022-01-04 02:50:00|7582.5|7581.5|7582.5|7581.5|7585.5|7584.5|7579.5|7578.5|458
1641264900000|2022-01-04 02:55:00|7583|7582|7581.5|7580.5|7583|7582|7578.5|7577.5|197
1641265200000|2022-01-04 03:00:00|7582.5|7581.5|7576|7575|7582.5|7581.5|7575.5|7574.5|284
1641265500000|2022-01-04 03:05:00|7575.5|7574.5|7571.5|7570.5|7575.5|7574.5|7571.5|7570.5|242
1641265800000|2022-01-04 03:10:00|7572|7571|7578.5|7577.5|7578.5|7577.5|7572|7571|287
1641266100000|2022-01-04 03:15:00|7577.5|7576.5|7578.5|7577.5|7579.5|7578.5|7576.5|7575.5|251
1641266400000|2022-01-04 03:20:00|7579.5|7578.5|7583.5|7582.5|7584|7583|7578.5|7577.5|236
1641266700000|2022-01-04 03:25:00|7582.5|7581.5|7583.5|7582.5|7585.5|7584.5|7582.5|7581.5|279
1641267000000|2022-01-04 03:30:00|7584.5|7583.5|7586.5|7585.5|7586.5|7585.5|7582.5|7581.5|350
1641267300000|2022-01-04 03:35:00|7585.5|7584.5|7583.5|7582.5|7585.5|7584.5|7581.5|7580.5|289
1641267600000|2022-01-04 03:40:00|7582.5|7581.5|7585.5|7584.5|7585.5|7584.5|7582.5|7581.5|314
1641267900000|2022-01-04 03:45:00|7584.5|7583.5|7581.5|7580.5|7584.5|7583.5|7581.5|7580.5|323
1641268200000|2022-01-04 03:50:00|7582.5|7581.5|7579.5|7578.5|7584.5|7583.5|7579.5|7578.5|393
1641268500000|2022-01-04 03:55:00|7580.5|7579.5|7576.5|7575.5|7580.5|7579.5|7576.5|7575.5|407
1641268800000|2022-01-04 04:00:00|7575.5|7574.5|7579.5|7578.5|7580.5|7579.5|7574.5|7573.5|429
1641269100000|2022-01-04 04:05:00|7578.5|7577.5|7578.5|7577.5|7578.5|7577.5|7575.5|7574.5|260
1641269400000|2022-01-04 04:10:00|7577.5|7576.5|7580.5|7579.5|7580.5|7579.5|7577.5|7576.5|266
1641269700000|2022-01-04 04:15:00|7581.5|7580.5|7583.5|7582.5|7583.5|7582.5|7580.5|7579.5|292
1641270000000|2022-01-04 04:20:00|7584.5|7583.5|7584.5|7583.5|7585.5|7584.5|7583.5|7582.5|373
1641270300000|2022-01-04 04:25:00|7583.5|7582.5|7583|7582|7583.5|7582.5|7581.5|7580.5|384
1641270600000|2022-01-04 04:30:00|7583.5|7582.5|7588.5|7587.5|7593.5|7592.5|7582.5|7581.5|937
1641270900000|2022-01-04 04:35:00|7589.5|7588.5|7589.5|7588.5|7592.5|7591.5|7587.5|7586.5|449
1641271200000|2022-01-04 04:40:00|7588.5|7587.5|7587.5|7586.5|7590.5|7589.5|7585.5|7584.5|449
1641271500000|2022-01-04 04:45:00|7588.5|7587.5|7595.5|7594.5|7596.5|7595.5|7587.5|7586.5|865
1641271800000|2022-01-04 04:50:00|7596.5|7595.5|7603.5|7602.5|7603.5|7602.5|7596.5|7595.5|926
1641272100000|2022-01-04 04:55:00|7604.5|7603.5|7606.5|7605.5|7606.5|7605.5|7601.5|7600.5|1032
1641272400000|2022-01-04 05:00:00|7606.8|7604.8|7593.8|7591.8|7607.8|7605.8|7593.8|7591.8|1397
1641272700000|2022-01-04 05:05:00|7594.8|7592.8|7603.8|7601.8|7603.8|7601.8|7594.8|7592.8|1463
1641273000000|2022-01-04 05:10:00|7601.3|7599.3|7601.8|7599.8|7603.8|7601.8|7599.8|7597.8|948
1641273300000|2022-01-04 05:15:00|7601.3|7599.3|7605.8|7603.8|7605.8|7603.8|7600.8|7598.8|601
1641273600000|2022-01-04 05:20:00|7605.3|7603.3|7609.8|7607.8|7610.8|7608.8|7604.8|7602.8|758
1641273900000|2022-01-04 05:25:00|7609.3|7607.3|7626.8|7624.8|7628.8|7626.8|7607.8|7605.8|2221
1641274200000|2022-01-04 05:30:00|7629.3|7625.3|7626.6|7622.6|7629.3|7625.3|7624.1|7620.1|0
1641274500000|2022-01-04 05:35:00|7626.5|7622.5|7630.4|7626.4|7632|7628|7626.1|7622.1|0
1641274800000|2022-01-04 05:40:00|7630.5|7626.5|7627.1|7623.1|7630.5|7626.5|7626.8|7622.8|0
1641275100000|2022-01-04 05:45:00|7626.9|7622.9|7627.1|7623.1|7627.2|7623.2|7626|7622|0
1641275400000|2022-01-04 05:50:00|7626.8|7622.8|7625.8|7621.8|7626.8|7622.8|7624.5|7620.5|0
1641275700000|2022-01-04 05:55:00|7625.5|7621.5|7626.1|7622.1|7626.5|7622.5|7625|7621|0
1641276000000|2022-01-04 06:00:00|7626.5|7622.5|7626.5|7622.5|7626.6|7622.6|7625.8|7621.8|0
1641276300000|2022-01-04 06:05:00|7626.4|7622.4|7623.9|7619.9|7627.5|7623.5|7623.9|7619.9|0
1641276600000|2022-01-04 06:10:00|7624|7620|7622.3|7619.3|7626.3|7623.3|7621.3|7618.3|237
1641276900000|2022-01-04 06:15:00|7623.3|7620.3|7616.3|7613.3|7623.3|7620.3|7615.8|7612.8|154
1641277200000|2022-01-04 06:20:00|7615.8|7612.8|7617.3|7614.3|7617.3|7614.3|7615.3|7612.3|98
1641277500000|2022-01-04 06:25:00|7618.3|7615.3|7619.3|7616.3|7619.3|7616.3|7617.3|7614.3|78
1641277800000|2022-01-04 06:30:00|7618.8|7615.8|7616.3|7613.3|7618.8|7615.8|7615.8|7612.8|56
1641278100000|2022-01-04 06:35:00|7615.8|7612.8|7615.3|7612.3|7616.3|7613.3|7615.3|7612.3|41
1641278400000|2022-01-04 06:40:00|7615.8|7612.8|7616.3|7613.3|7616.3|7613.3|7615.8|7612.8|49
1641278700000|2022-01-04 06:45:00|7615.8|7612.8|7617.3|7614.3|7620.3|7617.3|7615.3|7612.3|126
1641279000000|2022-01-04 06:50:00|7616.8|7613.8|7618.3|7615.3|7619.3|7616.3|7616.8|7613.8|63
1641279300000|2022-01-04 06:55:00|7617.3|7614.3|7618.3|7615.3|7618.3|7615.3|7617.3|7614.3|55
1641279600000|2022-01-04 07:00:00|7617.8|7614.8|7620.3|7617.3|7624.3|7621.3|7616.3|7613.3|435
1641279900000|2022-01-04 07:05:00|7619.3|7616.3|7618.3|7615.3|7620.8|7617.8|7618.3|7615.3|161
1641280200000|2022-01-04 07:10:00|7618.8|7615.8|7622.3|7619.3|7623.8|7620.8|7618.3|7615.3|184
1641280500000|2022-01-04 07:15:00|7621.8|7618.8|7623.3|7620.3|7623.3|7620.3|7618.8|7615.8|199
1641280800000|2022-01-04 07:20:00|7622.8|7619.8|7623.3|7620.3|7625.3|7622.3|7622.3|7619.3|60
1641281100000|2022-01-04 07:25:00|7622.8|7619.8|7623.3|7620.3|7623.3|7620.3|7622.8|7619.8|11
1641281400000|2022-01-04 07:30:00|7624.3|7621.3|7626.3|7623.3|7626.8|7623.8|7622.3|7619.3|68
1641281700000|2022-01-04 07:35:00|7626.8|7623.8|7630.3|7627.3|7631.3|7628.3|7626.3|7623.3|81
1641282000000|2022-01-04 07:40:00|7629.8|7626.8|7633.3|7630.3|7633.8|7630.8|7629.8|7626.8|180
1641282300000|2022-01-04 07:45:00|7632.8|7629.8|7634.3|7631.3|7635.3|7632.3|7632.3|7629.3|181
1641282600000|2022-01-04 07:50:00|7633.8|7630.8|7635.3|7632.3|7635.3|7632.3|7632.8|7629.8|68
1641282900000|2022-01-04 07:55:00|7634.8|7631.8|7641.8|7638.8|7642.3|7639.3|7632.3|7629.3|104
1641283200000|2022-01-04 08:00:00|7641.3|7638.3|7642.3|7639.3|7644.3|7641.3|7639.3|7636.3|233
1641283500000|2022-01-04 08:05:00|7641.8|7638.8|7641.8|7638.8|7644.3|7641.3|7640.3|7637.3|253
1641283800000|2022-01-04 08:10:00|7641.3|7638.3|7632.3|7629.3|7643.3|7640.3|7632.3|7629.3|229
1641284100000|2022-01-04 08:15:00|7631.8|7628.8|7632.3|7629.3|7634.3|7631.3|7626.8|7623.8|129
1641284400000|2022-01-04 08:20:00|7631.8|7628.8|7632.3|7629.3|7632.8|7629.8|7629.3|7626.3|78
1641284700000|2022-01-04 08:25:00|7631.8|7628.8|7636.3|7633.3|7636.3|7633.3|7631.3|7628.3|62
1641285000000|2022-01-04 08:30:00|7636.8|7633.8|7637.3|7634.3|7640.3|7637.3|7634.3|7631.3|62
1641285300000|2022-01-04 08:35:00|7638.3|7635.3|7640.8|7637.8|7641.3|7638.3|7636.3|7633.3|55
1641285600000|2022-01-04 08:40:00|7641.3|7638.3|7636.3|7633.3|7642.8|7639.8|7635.3|7632.3|69
1641285900000|2022-01-04 08:45:00|7636.8|7633.8|7638.3|7635.3|7639.3|7636.3|7636.3|7633.3|42
1641286200000|2022-01-04 08:50:00|7638.8|7635.8|7638.8|7635.8|7640.3|7637.3|7638.3|7635.3|22
1641286500000|2022-01-04 08:55:00|7639.3|7636.3|7639.3|7636.3|7640.8|7637.8|7638.3|7635.3|72
1641286800000|2022-01-04 09:00:00|7639.8|7636.8|7640.8|7637.8|7642.3|7639.3|7639.3|7636.3|21
1641287100000|2022-01-04 09:05:00|7640.3|7637.3|7636.3|7633.3|7643.3|7640.3|7636.3|7633.3|66
1641287400000|2022-01-04 09:10:00|7635.8|7632.8|7636.3|7633.3|7637.8|7634.8|7634.3|7631.3|74
1641287700000|2022-01-04 09:15:00|7635.8|7632.8|7637.8|7634.8|7637.8|7634.8|7633.3|7630.3|63
1641288000000|2022-01-04 09:20:00|7637.3|7634.3|7633.8|7630.8|7638.3|7635.3|7633.8|7630.8|53
1641288300000|2022-01-04 09:25:00|7634.3|7631.3|7633.3|7630.3|7634.3|7631.3|7630.8|7627.8|23
1641288600000|2022-01-04 09:30:00|7632.8|7629.8|7635.3|7632.3|7637.3|7634.3|7632.8|7629.8|55
1641288900000|2022-01-04 09:35:00|7634.8|7631.8|7634.3|7631.3|7636.3|7633.3|7632.3|7629.3|57
1641289200000|2022-01-04 09:40:00|7634.8|7631.8|7634.3|7631.3|7636.3|7633.3|7633.3|7630.3|53
1641289500000|2022-01-04 09:45:00|7633.8|7630.8|7630.3|7627.3|7635.3|7632.3|7630.3|7627.3|202
1641289800000|2022-01-04 09:50:00|7630.8|7627.8|7628.8|7625.8|7631.3|7628.3|7628.3|7625.3|57
1641290100000|2022-01-04 09:55:00|7629.3|7626.3|7628.8|7625.8|7629.8|7626.8|7627.8|7624.8|82
1641290400000|2022-01-04 10:00:00|7629.3|7626.3|7632.3|7629.3|7632.3|7629.3|7629.3|7626.3|47
1641290700000|2022-01-04 10:05:00|7631.8|7628.8|7632.8|7629.8|7633.3|7630.3|7630.3|7627.3|33
1641291000000|2022-01-04 10:10:00|7632.3|7629.3|7635.3|7632.3|7638.3|7635.3|7632.3|7629.3|44
1641291300000|2022-01-04 10:15:00|7634.8|7631.8|7632.3|7629.3|7635.8|7632.8|7631.3|7628.3|37
1641291600000|2022-01-04 10:20:00|7632.8|7629.8|7633.3|7630.3|7633.8|7630.8|7630.3|7627.3|51
1641291900000|2022-01-04 10:25:00|7632.8|7629.8|7635.3|7632.3|7636.3|7633.3|7632.3|7629.3|35
1641292200000|2022-01-04 10:30:00|7634.8|7631.8|7634.8|7631.8|7635.3|7632.3|7633.3|7630.3|20
1641292500000|2022-01-04 10:35:00|7634.3|7631.3|7634.3|7631.3|7634.8|7631.8|7633.3|7630.3|19
1641292800000|2022-01-04 10:40:00|7634.8|7631.8|7638.3|7635.3|7638.3|7635.3|7634.3|7631.3|57
1641293100000|2022-01-04 10:45:00|7638.8|7635.8|7635.8|7632.8|7638.8|7635.8|7634.3|7631.3|35
1641293400000|2022-01-04 10:50:00|7636.3|7633.3|7636.3|7633.3|7636.8|7633.8|7634.3|7631.3|20
1641293700000|2022-01-04 10:55:00|7635.8|7632.8|7637.3|7634.3|7638.3|7635.3|7635.3|7632.3|41
1641294000000|2022-01-04 11:00:00|7636.8|7633.8|7639.3|7636.3|7639.8|7636.8|7635.3|7632.3|43
1641294300000|2022-01-04 11:05:00|7638.8|7635.8|7640.8|7637.8|7641.3|7638.3|7638.3|7635.3|38
1641294600000|2022-01-04 11:10:00|7641.3|7638.3|7641.3|7638.3|7642.3|7639.3|7640.3|7637.3|67
1641294900000|2022-01-04 11:15:00|7641.8|7638.8|7640.3|7637.3|7642.3|7639.3|7639.3|7636.3|53
1641295200000|2022-01-04 11:20:00|7640.8|7637.8|7639.3|7636.3|7641.3|7638.3|7639.3|7636.3|45
1641295500000|2022-01-04 11:25:00|7638.8|7635.8|7638.3|7635.3|7641.3|7638.3|7638.3|7635.3|46
1641295800000|2022-01-04 11:30:00|7638.8|7635.8|7637.8|7634.8|7638.8|7635.8|7637.3|7634.3|54
1641296100000|2022-01-04 11:35:00|7637.3|7634.3|7639.3|7636.3|7639.3|7636.3|7637.3|7634.3|30
1641296400000|2022-01-04 11:40:00|7638.8|7635.8|7636.8|7633.8|7639.3|7636.3|7636.3|7633.3|28
1641296700000|2022-01-04 11:45:00|7637.3|7634.3|7636.8|7633.8|7638.3|7635.3|7635.3|7632.3|25
1641297000000|2022-01-04 11:50:00|7637.3|7634.3|7638.8|7635.8|7638.8|7635.8|7636.8|7633.8|10
1641297300000|2022-01-04 11:55:00|7638.3|7635.3|7636.8|7633.8|7639.3|7636.3|7636.3|7633.3|15
1641297600000|2022-01-04 12:00:00|7637.3|7634.3|7637.8|7634.8|7638.8|7635.8|7637.3|7634.3|11
1641297900000|2022-01-04 12:05:00|7637.3|7634.3|7638.3|7635.3|7639.3|7636.3|7637.3|7634.3|20
1641298200000|2022-01-04 12:10:00|7637.8|7634.8|7641.3|7638.3|7641.8|7638.8|7637.3|7634.3|97
1641298500000|2022-01-04 12:15:00|7641.8|7638.8|7641.3|7638.3|7642.3|7639.3|7640.8|7637.8|41
1641298800000|2022-01-04 12:20:00|7641.8|7638.8|7641.3|7638.3|7643.8|7640.8|7641.3|7638.3|47
1641299100000|2022-01-04 12:25:00|7640.3|7637.3|7636.3|7633.3|7640.3|7637.3|7633.3|7630.3|156
1641299400000|2022-01-04 12:30:00|7635.8|7632.8|7639.3|7636.3|7640.3|7637.3|7635.3|7632.3|36
1641299700000|2022-01-04 12:35:00|7639.8|7636.8|7639.8|7636.8|7641.3|7638.3|7638.8|7635.8|37
1641300000000|2022-01-04 12:40:00|7639.3|7636.3|7640.8|7637.8|7642.3|7639.3|7639.3|7636.3|38
1641300300000|2022-01-04 12:45:00|7641.3|7638.3|7639.8|7636.8|7642.3|7639.3|7639.3|7636.3|19
1641300600000|2022-01-04 12:50:00|7639.3|7636.3|7638.8|7635.8|7639.8|7636.8|7638.3|7635.3|11
1641300900000|2022-01-04 12:55:00|7639.3|7636.3|7639.8|7636.8|7640.3|7637.3|7638.3|7635.3|24
1641301200000|2022-01-04 13:00:00|7639.3|7636.3|7639.8|7636.8|7640.8|7637.8|7639.3|7636.3|75
1641301500000|2022-01-04 13:05:00|7640.3|7637.3|7638.8|7635.8|7640.8|7637.8|7638.3|7635.3|44
1641301800000|2022-01-04 13:10:00|7638.3|7635.3|7641.3|7638.3|7641.3|7638.3|7638.3|7635.3|84
1641302100000|2022-01-04 13:15:00|7641.8|7638.8|7641.3|7638.3|7641.8|7638.8|7640.3|7637.3|42
1641302400000|2022-01-04 13:20:00|7640.8|7637.8|7642.3|7639.3|7642.8|7639.8|7640.3|7637.3|80
1641302700000|2022-01-04 13:25:00|7641.8|7638.8|7641.3|7638.3|7642.3|7639.3|7640.3|7637.3|23
1641303000000|2022-01-04 13:30:00|7641.8|7638.8|7641.3|7638.3|7641.8|7638.8|7641.3|7638.3|5
1641303300000|2022-01-04 13:35:00|7640.8|7637.8|7640.3|7637.3|7640.8|7637.8|7638.8|7635.8|41
1641303600000|2022-01-04 13:40:00|7640.8|7637.8|7643.8|7640.8|7644.3|7641.3|7640.3|7637.3|26
1641303900000|2022-01-04 13:45:00|7643.3|7640.3|7644.3|7641.3|7644.3|7641.3|7642.3|7639.3|27
1641304200000|2022-01-04 13:50:00|7644.8|7641.8|7645.3|7642.3|7645.3|7642.3|7643.8|7640.8|50
1641304500000|2022-01-04 13:55:00|7644.3|7641.3|7645.3|7642.3|7645.3|7642.3|7643.3|7640.3|117
1641304800000|2022-01-04 14:00:00|7645.8|7642.8|7640.3|7637.3|7645.8|7642.8|7640.3|7637.3|64
1641305100000|2022-01-04 14:05:00|7640.8|7637.8|7642.8|7639.8|7643.3|7640.3|7640.3|7637.3|39
1641305400000|2022-01-04 14:10:00|7642.3|7639.3|7644.3|7641.3|7646.3|7643.3|7642.3|7639.3|60
1641305700000|2022-01-04 14:15:00|7644.8|7641.8|7643.3|7640.3|7644.8|7641.8|7643.3|7640.3|20
1641306000000|2022-01-04 14:20:00|7643.8|7640.8|7644.8|7641.8|7645.3|7642.3|7643.3|7640.3|31
1641306300000|2022-01-04 14:25:00|7644.3|7641.3|7642.3|7639.3|7644.8|7641.8|7642.3|7639.3|61
1641306600000|2022-01-04 14:30:00|7642.8|7639.8|7643.3|7640.3|7646.3|7643.3|7642.3|7639.3|174
1641306900000|2022-01-04 14:35:00|7643.8|7640.8|7642.3|7639.3|7644.8|7641.8|7637.8|7634.8|201
1641307200000|2022-01-04 14:40:00|7642.8|7639.8|7639.3|7636.3|7645.3|7642.3|7638.3|7635.3|174
1641307500000|2022-01-04 14:45:00|7639.8|7636.8|7642.3|7639.3|7643.3|7640.3|7637.3|7634.3|84
1641307800000|2022-01-04 14:50:00|7641.3|7638.3|7652.3|7649.3|7652.3|7649.3|7639.3|7636.3|144
1641308100000|2022-01-04 14:55:00|7652.8|7649.8|7655.8|7652.8|7655.8|7652.8|7650.3|7647.3|163
1641308400000|2022-01-04 15:00:00|7655.3|7652.3|7645.3|7642.3|7657.3|7654.3|7641.3|7638.3|317
1641308700000|2022-01-04 15:05:00|7644.3|7641.3|7647.3|7644.3|7648.8|7645.8|7642.3|7639.3|145
1641309000000|2022-01-04 15:10:00|7647.8|7644.8|7646.3|7643.3|7651.3|7648.3|7641.3|7638.3|153
1641309300000|2022-01-04 15:15:00|7647.3|7644.3|7642.3|7639.3|7648.3|7645.3|7639.3|7636.3|253
1641309600000|2022-01-04 15:20:00|7642.8|7639.8|7642.3|7639.3|7646.3|7643.3|7639.3|7636.3|209
1641309900000|2022-01-04 15:25:00|7642.8|7639.8|7648.8|7645.8|7648.8|7645.8|7638.8|7635.8|184
1641310200000|2022-01-04 15:30:00|7648.3|7645.3|7641.3|7638.3|7649.3|7646.3|7637.3|7634.3|193
1641310500000|2022-01-04 15:35:00|7640.8|7637.8|7638.3|7635.3|7641.3|7638.3|7637.3|7634.3|113
1641310800000|2022-01-04 15:40:00|7638.8|7635.8|7635.3|7632.3|7641.3|7638.3|7634.3|7631.3|146
1641311100000|2022-01-04 15:45:00|7634.8|7631.8|7642.3|7639.3|7642.3|7639.3|7633.3|7630.3|193
1641311400000|2022-01-04 15:50:00|7643.3|7640.3|7642.3|7639.3|7645.3|7642.3|7640.3|7637.3|280
1641311700000|2022-01-04 15:55:00|7642.8|7639.8|7637.3|7634.3|7643.3|7640.3|7635.3|7632.3|198
1641312000000|2022-01-04 16:00:00|7637.8|7634.8|7631.3|7628.3|7638.3|7635.3|7628.3|7625.3|255
1641312300000|2022-01-04 16:05:00|7632.3|7629.3|7635.3|7632.3|7637.3|7634.3|7631.3|7628.3|128
1641312600000|2022-01-04 16:10:00|7635.8|7632.8|7637.8|7634.8|7638.3|7635.3|7632.3|7629.3|116
1641312900000|2022-01-04 16:15:00|7637.3|7634.3|7632.3|7629.3|7638.3|7635.3|7632.3|7629.3|91
1641313200000|2022-01-04 16:20:00|7631.8|7628.8|7630.3|7627.3|7632.3|7629.3|7627.3|7624.3|82
1641313500000|2022-01-04 16:25:00|7629.8|7626.8|7635.8|7632.8|7636.8|7633.8|7627.3|7624.3|140
1641313800000|2022-01-04 16:30:00|7636.3|7633.3|7634.3|7631.3|7636.3|7633.3|7629.8|7626.8|68
1641314100000|2022-01-04 16:35:00|7633.8|7630.8|7640.3|7637.3|7640.8|7637.8|7632.3|7629.3|78
1641314400000|2022-01-04 16:40:00|7639.8|7636.8|7639.3|7636.3|7640.3|7637.3|7636.3|7633.3|25
1641314700000|2022-01-04 16:45:00|7638.8|7635.8|7639.3|7636.3|7639.3|7636.3|7637.3|7634.3|35
1641315000000|2022-01-04 16:50:00|7640.3|7637.3|7640.3|7637.3|7640.3|7637.3|7637.3|7634.3|27
1641315300000|2022-01-04 16:55:00|7639.8|7636.8|7637.3|7634.3|7641.3|7638.3|7636.3|7633.3|18
1641315600000|2022-01-04 17:00:00|7636.8|7633.8|7635.3|7632.3|7637.3|7634.3|7633.8|7630.8|18
1641315900000|2022-01-04 17:05:00|7634.8|7631.8|7633.3|7630.3|7635.3|7632.3|7632.3|7629.3|32
1641316200000|2022-01-04 17:10:00|7633.8|7630.8|7637.3|7634.3|7638.3|7635.3|7633.3|7630.3|29
1641316500000|2022-01-04 17:15:00|7636.8|7633.8|7633.3|7630.3|7637.3|7634.3|7633.3|7630.3|49
1641316800000|2022-01-04 17:20:00|7633.8|7630.8|7631.3|7628.3|7634.3|7631.3|7630.3|7627.3|53
1641317100000|2022-01-04 17:25:00|7630.8|7627.8|7630.8|7627.8|7632.3|7629.3|7630.3|7627.3|36
1641317400000|2022-01-04 17:30:00|7630.3|7627.3|7628.3|7625.3|7631.3|7628.3|7627.3|7624.3|37
1641317700000|2022-01-04 17:35:00|7628.8|7625.8|7628.3|7625.3|7630.3|7627.3|7628.3|7625.3|57
1641318000000|2022-01-04 17:40:00|7628.8|7625.8|7627.3|7624.3|7629.3|7626.3|7626.8|7623.8|26
1641318300000|2022-01-04 17:45:00|7627.8|7624.8|7626.3|7623.3|7628.3|7625.3|7625.3|7622.3|83
1641318600000|2022-01-04 17:50:00|7626.8|7623.8|7623.3|7620.3|7627.3|7624.3|7622.3|7619.3|98
1641318900000|2022-01-04 17:55:00|7623.8|7620.8|7623.3|7620.3|7625.3|7622.3|7622.3|7619.3|24
1641319200000|2022-01-04 18:00:00|7622.8|7619.8|7622.8|7619.8|7623.3|7620.3|7621.3|7618.3|44
1641319500000|2022-01-04 18:05:00|7623.3|7620.3|7625.3|7622.3|7627.3|7624.3|7623.3|7620.3|12
1641319800000|2022-01-04 18:10:00|7624.8|7621.8|7619.3|7616.3|7625.3|7622.3|7619.3|7616.3|46
1641320100000|2022-01-04 18:15:00|7619.8|7616.8|7617.8|7614.8|7620.3|7617.3|7614.3|7611.3|113
1641320400000|2022-01-04 18:20:00|7618.3|7615.3|7618.3|7615.3|7620.3|7617.3|7616.3|7613.3|22
1641320700000|2022-01-04 18:25:00|7617.8|7614.8|7619.3|7616.3|7621.3|7618.3|7617.3|7614.3|9
1641321000000|2022-01-04 18:30:00|7619.8|7616.8|7611.3|7608.3|7620.3|7617.3|7611.3|7608.3|51
1641321300000|2022-01-04 18:35:00|7610.8|7607.8|7613.8|7610.8|7614.3|7611.3|7609.8|7606.8|61
1641321600000|2022-01-04 18:40:00|7613.3|7610.3|7613.3|7610.3|7614.3|7611.3|7611.3|7608.3|44
1641321900000|2022-01-04 18:45:00|7612.8|7609.8|7611.3|7608.3|7613.8|7610.8|7610.3|7607.3|81
1641322200000|2022-01-04 18:50:00|7610.8|7607.8|7608.8|7605.8|7611.3|7608.3|7606.8|7603.8|81
1641322500000|2022-01-04 18:55:00|7609.3|7606.3|7607.3|7604.3|7609.3|7606.3|7606.3|7603.3|25
1641322800000|2022-01-04 19:00:00|7606.8|7603.8|7611.3|7608.3|7611.3|7608.3|7606.8|7603.8|55
1641323100000|2022-01-04 19:05:00|7610.8|7607.8|7609.3|7606.3|7611.8|7608.8|7608.3|7605.3|32
1641323400000|2022-01-04 19:10:00|7609.8|7606.8|7610.3|7607.3|7610.3|7607.3|7608.3|7605.3|42
1641323700000|2022-01-04 19:15:00|7609.3|7606.3|7611.8|7608.8|7612.3|7609.3|7609.3|7606.3|42
1641324000000|2022-01-04 19:20:00|7611.3|7608.3|7610.3|7607.3|7612.3|7609.3|7610.3|7607.3|23
1641324300000|2022-01-04 19:25:00|7610.8|7607.8|7610.3|7607.3|7612.3|7609.3|7609.3|7606.3|28
1641324600000|2022-01-04 19:30:00|7611.3|7608.3|7612.3|7609.3|7616.3|7613.3|7611.3|7608.3|73
1641324900000|2022-01-04 19:35:00|7611.8|7608.8|7612.3|7609.3|7613.3|7610.3|7611.3|7608.3|51
1641325200000|2022-01-04 19:40:00|7612.8|7609.8|7614.8|7611.8|7616.3|7613.3|7612.8|7609.8|69
1641325500000|2022-01-04 19:45:00|7615.3|7612.3|7614.3|7611.3|7615.8|7612.8|7612.8|7609.8|40
1641325800000|2022-01-04 19:50:00|7614.8|7611.8|7615.3|7612.3|7615.8|7612.8|7613.3|7610.3|26
1641326100000|2022-01-04 19:55:00|7614.8|7611.8|7615.3|7612.3|7615.3|7612.3|7613.3|7610.3|38
1641326400000|2022-01-04 20:00:00|7616.3|7613.3|7619.3|7616.3|7619.3|7616.3|7615.3|7612.3|23
1641326700000|2022-01-04 20:05:00|7618.3|7615.3|7618.3|7615.3|7618.8|7615.8|7616.3|7613.3|30
1641327000000|2022-01-04 20:10:00|7618.8|7615.8|7616.3|7613.3|7620.8|7617.8|7616.3|7613.3|76
1641327300000|2022-01-04 20:15:00|7615.3|7612.3|7614.3|7611.3|7616.3|7613.3|7612.3|7609.3|116
1641327600000|2022-01-04 20:20:00|7614.8|7611.8|7616.3|7613.3|7620.3|7617.3|7614.3|7611.3|102
1641327900000|2022-01-04 20:25:00|7616.8|7613.8|7620.3|7617.3|7621.3|7618.3|7614.3|7611.3|69
1641328200000|2022-01-04 20:30:00|7619.8|7616.8|7613.3|7610.3|7619.8|7616.8|7613.3|7610.3|117
1641328500000|2022-01-04 20:35:00|7613.8|7610.8|7610.3|7607.3|7613.8|7610.8|7609.8|7606.8|125
1641328800000|2022-01-04 20:40:00|7610.8|7607.8|7614.3|7611.3|7615.3|7612.3|7610.3|7607.3|116
1641329100000|2022-01-04 20:45:00|7615.3|7612.3|7617.3|7614.3|7620.3|7617.3|7614.3|7611.3|204
1641329400000|2022-01-04 20:50:00|7616.8|7613.8|7608.3|7605.3|7618.3|7615.3|7607.3|7604.3|577
1641329700000|2022-01-04 20:55:00|7607.8|7604.8|7608.3|7605.3|7610.8|7607.8|7606.3|7603.3|234
1641330000000|2022-01-04 21:00:00|7609.5|7605.5|7608|7604|7611|7607|7606.7|7602.7|0
1641330300000|2022-01-04 21:05:00|7608.3|7604.3|7609.2|7605.2|7610.4|7606.4|7607|7603|0
1641330600000|2022-01-04 21:10:00|7608.9|7604.9|7607.2|7603.2|7608.9|7604.9|7606.2|7602.2|0
1641330900000|2022-01-04 21:15:00|7607.9|7603.9|7609|7605|7609|7605|7606.3|7602.3|0
1641331200000|2022-01-04 21:20:00|7609.1|7605.1|7612.7|7608.7|7612.7|7608.7|7609.1|7605.1|0
1641331500000|2022-01-04 21:25:00|7612.6|7608.6|7611.2|7607.2|7612.9|7608.9|7610.6|7606.6|0
1641331800000|2022-01-04 21:30:00|7610.9|7606.9|7610.3|7606.3|7611.5|7607.5|7609.3|7605.3|0
1641332100000|2022-01-04 21:35:00|7610.9|7606.9|7611.2|7607.2|7611.5|7607.5|7610.6|7606.6|0
1641332400000|2022-01-04 21:40:00|7611.5|7607.5|7612.4|7608.4|7612.7|7608.7|7611.5|7607.5|0
1641332700000|2022-01-04 21:45:00|7612.2|7608.2|7611.6|7607.6|7612.4|7608.4|7610.7|7606.7|0
1641333000000|2022-01-04 21:50:00|7611.3|7607.3|7611.9|7607.9|7611.9|7607.9|7611|7607|0
1641333300000|2022-01-04 21:55:00|7612.2|7608.2|7612.9|7608.9|7613.3|7609.3|7611.5|7607.5|0
1641333600000|2022-01-04 22:00:00|7612.7|7608.7|7610.6|7606.6|7612.7|7608.7|7610.6|7606.6|0
1641333900000|2022-01-04 22:05:00|7609.7|7605.7|7609.9|7605.9|7610.2|7606.2|7609.7|7605.7|0
1641334200000|2022-01-04 22:10:00|7609.8|7605.8|7609|7605|7609.9|7605.9|7609|7605|0
1641334500000|2022-01-04 22:15:00|7608.8|7604.8|7609.9|7605.9|7610|7606|7608.8|7604.8|0
1641334800000|2022-01-04 22:20:00|7609.7|7605.7|7610.1|7606.1|7610.3|7606.3|7609.7|7605.7|0
1641335100000|2022-01-04 22:25:00|7610|7606|7609.8|7605.8|7610.1|7606.1|7609.7|7605.7|0
1641335400000|2022-01-04 22:30:00|7609.9|7605.9|7608.8|7604.8|7610.1|7606.1|7608.8|7604.8|0
1641335700000|2022-01-04 22:35:00|7608.9|7604.9|7608.3|7604.3|7608.9|7604.9|7608.3|7604.3|0
1641336000000|2022-01-04 22:40:00|7608.5|7604.5|7608.3|7604.3|7608.5|7604.5|7608.3|7604.3|0
1641336300000|2022-01-04 22:45:00|7608.4|7604.4|7608.4|7604.4|7608.5|7604.5|7608.3|7604.3|0
1641336600000|2022-01-04 22:50:00|7606.3|7604.3|7612.3|7610.3|7614.8|7612.8|7602.8|7600.8|214
1641336900000|2022-01-04 22:55:00|7612.8|7610.8|7625.3|7623.3|7631.3|7629.3|7612.3|7610.3|205
1641337200000|2022-01-04 23:00:00|7625.8|7623.8|7626.8|7625.8|7628.3|7627.3|7620.8|7619.8|246
1641337500000|2022-01-04 23:05:00|7626.3|7625.3|7626.3|7625.3|7631.3|7630.3|7623.8|7622.8|368
1641337800000|2022-01-04 23:10:00|7626.8|7625.8|7620.8|7619.8|7628.3|7627.3|7618.8|7617.8|423
1641338100000|2022-01-04 23:15:00|7620.3|7619.3|7605.8|7604.8|7620.3|7619.3|7601.3|7600.3|445
1641338400000|2022-01-04 23:20:00|7606.3|7605.3|7605.3|7604.3|7612.3|7611.3|7601.3|7600.3|333
1641338700000|2022-01-04 23:25:00|7605.8|7604.8|7601.8|7600.8|7606.3|7605.3|7598.8|7597.8|312
1641339000000|2022-01-04 23:30:00|7601.3|7600.3|7600.3|7599.3|7604.8|7603.8|7598.8|7597.8|314
1641339300000|2022-01-04 23:35:00|7599.3|7598.3|7600.3|7599.3|7604.8|7603.8|7599.3|7598.3|317
1641339600000|2022-01-04 23:40:00|7600.8|7599.8|7597.7|7596.7|7603.8|7602.8|7594.7|7593.7|372
1641339900000|2022-01-04 23:45:00|7598.2|7597.2|7593.7|7592.7|7599.7|7598.7|7591.7|7590.7|254
1641340200000|2022-01-04 23:50:00|7594.7|7593.7|7588.7|7587.7|7597.2|7596.2|7588.7|7587.7|295
1641340500000|2022-01-04 23:55:00|7589.2|7588.2|7589.7|7588.7|7591.7|7590.7|7587.2|7586.2|206
1641340800000|2022-01-05 00:00:00|7588.7|7587.7|7582.7|7581.7|7590.7|7589.7|7578.7|7577.7|668
1641341100000|2022-01-05 00:05:00|7582.2|7581.2|7587.7|7586.7|7587.7|7586.7|7581.2|7580.2|289
1641341400000|2022-01-05 00:10:00|7588.7|7587.7|7589.7|7588.7|7592.7|7591.7|7584.7|7583.7|342
1641341700000|2022-01-05 00:15:00|7590.2|7589.2|7587.7|7586.7|7591.2|7590.2|7587.7|7586.7|275
1641342000000|2022-01-05 00:20:00|7587.2|7586.2|7593.7|7592.7|7594.7|7593.7|7585.7|7584.7|410
1641342300000|2022-01-05 00:25:00|7592.7|7591.7|7587.7|7586.7|7593.7|7592.7|7587.7|7586.7|195
1641342600000|2022-01-05 00:30:00|7586.7|7585.7|7588.7|7587.7|7591.7|7590.7|7583.7|7582.7|290
1641342900000|2022-01-05 00:35:00|7589.7|7588.7|7584.2|7583.2|7589.7|7588.7|7579.7|7578.7|261
1641343200000|2022-01-05 00:40:00|7583.7|7582.7|7583.7|7582.7|7583.7|7582.7|7580.7|7579.7|216
1641343500000|2022-01-05 00:45:00|7582.7|7581.7|7573.7|7572.7|7583.7|7582.7|7573.7|7572.7|367
1641343800000|2022-01-05 00:50:00|7573.2|7572.2|7574.7|7573.7|7576.7|7575.7|7571.7|7570.7|265
1641344100000|2022-01-05 00:55:00|7575.2|7574.2|7574.7|7573.7|7577.7|7576.7|7569.7|7568.7|399
1641344400000|2022-01-05 01:00:00|7575.7|7574.7|7578.2|7577.2|7579.7|7578.7|7573.7|7572.7|308
1641344700000|2022-01-05 01:05:00|7577.7|7576.7|7579.7|7578.7|7581.7|7580.7|7577.7|7576.7|236
1641345000000|2022-01-05 01:10:00|7578.7|7577.7|7585.7|7584.7|7585.7|7584.7|7575.2|7574.2|280
1641345300000|2022-01-05 01:15:00|7586.7|7585.7|7585.2|7584.2|7589.7|7588.7|7583.7|7582.7|291
1641345600000|2022-01-05 01:20:00|7584.7|7583.7|7587.7|7586.7|7587.7|7586.7|7582.7|7581.7|162
1641345900000|2022-01-05 01:25:00|7587.2|7586.2|7580.5|7579.5|7587.2|7586.2|7580|7579|226
1641346200000|2022-01-05 01:30:00|7581|7580|7580.5|7579.5|7583.5|7582.5|7578.5|7577.5|339
1641346500000|2022-01-05 01:35:00|7581.5|7580.5|7579.5|7578.5|7581.5|7580.5|7578|7577|264
1641346800000|2022-01-05 01:40:00|7578.5|7577.5|7576.5|7575.5|7578.5|7577.5|7574.5|7573.5|342
1641347100000|2022-01-05 01:45:00|7576|7575|7575.5|7574.5|7576|7575|7571.5|7570.5|236
1641347400000|2022-01-05 01:50:00|7576|7575|7573.5|7572.5|7578.5|7577.5|7573.5|7572.5|202
1641347700000|2022-01-05 01:55:00|7574|7573|7573.5|7572.5|7575.5|7574.5|7572.5|7571.5|139
1641348000000|2022-01-05 02:00:00|7574.5|7573.5|7574.5|7573.5|7576.5|7575.5|7573.5|7572.5|288
1641348300000|2022-01-05 02:05:00|7575.5|7574.5|7571.5|7570.5|7575.5|7574.5|7570|7569|280
1641348600000|2022-01-05 02:10:00|7572.5|7571.5|7575.5|7574.5|7576.5|7575.5|7571.5|7570.5|186
1641348900000|2022-01-05 02:15:00|7576|7575|7575.5|7574.5|7579|7578|7574.5|7573.5|150
1641349200000|2022-01-05 02:20:00|7575|7574|7574.5|7573.5|7575|7574|7572.5|7571.5|161
1641349500000|2022-01-05 02:25:00|7574|7573|7574.5|7573.5|7575.5|7574.5|7573.5|7572.5|109
1641349800000|2022-01-05 02:30:00|7573.5|7572.5|7572.5|7571.5|7576.5|7575.5|7570.5|7569.5|277
1641350100000|2022-01-05 02:35:00|7573|7572|7572.5|7571.5|7574.5|7573.5|7571.5|7570.5|153
1641350400000|2022-01-05 02:40:00|7573.5|7572.5|7571.5|7570.5|7574.5|7573.5|7571.5|7570.5|241
1641350700000|2022-01-05 02:45:00|7571|7570|7570.5|7569.5|7571|7570|7569|7568|187
1641351000000|2022-01-05 02:50:00|7571.5|7570.5|7576.5|7575.5|7576.5|7575.5|7570.5|7569.5|211
1641351300000|2022-01-05 02:55:00|7576|7575|7579.5|7578.5|7580.5|7579.5|7576|7575|163
1641351600000|2022-01-05 03:00:00|7579|7578|7574.5|7573.5|7582.5|7581.5|7574.5|7573.5|182
1641351900000|2022-01-05 03:05:00|7576.5|7575.5|7577.5|7576.5|7578.5|7577.5|7575.5|7574.5|187
1641352200000|2022-01-05 03:10:00|7578.5|7577.5|7572.5|7571.5|7578.5|7577.5|7572|7571|236
1641352500000|2022-01-05 03:15:00|7571.5|7570.5|7571.5|7570.5|7573.5|7572.5|7570.5|7569.5|253
1641352800000|2022-01-05 03:20:00|7572.5|7571.5|7572.5|7571.5|7573.5|7572.5|7570|7569|197
1641353100000|2022-01-05 03:25:00|7572|7571|7568.5|7567.5|7572|7571|7568.5|7567.5|266
1641353400000|2022-01-05 03:30:00|7568|7567|7568.5|7567.5|7570|7569|7566.5|7565.5|285
1641353700000|2022-01-05 03:35:00|7569|7568|7568.5|7567.5|7571|7570|7568|7567|257
1641354000000|2022-01-05 03:40:00|7569.5|7568.5|7571.5|7570.5|7571.5|7570.5|7568.5|7567.5|259
1641354300000|2022-01-05 03:45:00|7572.5|7571.5|7569.5|7568.5|7573.5|7572.5|7569.5|7568.5|317
1641354600000|2022-01-05 03:50:00|7569|7568|7570.5|7569.5|7570.5|7569.5|7567.5|7566.5|228
1641354900000|2022-01-05 03:55:00|7571.5|7570.5|7571.5|7570.5|7571.5|7570.5|7569.5|7568.5|171
1641355200000|2022-01-05 04:00:00|7570.5|7569.5|7571.5|7570.5|7572|7571|7570.5|7569.5|152
1641355500000|2022-01-05 04:05:00|7572.5|7571.5|7571.5|7570.5|7572.5|7571.5|7570.5|7569.5|169
1641355800000|2022-01-05 04:10:00|7570.5|7569.5|7570.5|7569.5|7571.5|7570.5|7569.5|7568.5|168
1641356100000|2022-01-05 04:15:00|7571.5|7570.5|7578.5|7577.5|7578.5|7577.5|7571.5|7570.5|282
1641356400000|2022-01-05 04:20:00|7579|7578|7575.5|7574.5|7580.5|7579.5|7574.5|7573.5|308
1641356700000|2022-01-05 04:25:00|7576|7575|7580.5|7579.5|7580.5|7579.5|7575.5|7574.5|172
1641357000000|2022-01-05 04:30:00|7578.5|7577.5|7577.5|7576.5|7580.5|7579.5|7573.5|7572.5|439
1641357300000|2022-01-05 04:35:00|7578|7577|7575.5|7574.5|7578.5|7577.5|7574.5|7573.5|210
1641357600000|2022-01-05 04:40:00|7576|7575|7576.5|7575.5|7578|7577|7576|7575|287
1641357900000|2022-01-05 04:45:00|7575.5|7574.5|7577.5|7576.5|7578.5|7577.5|7574.5|7573.5|341
1641358200000|2022-01-05 04:50:00|7576.5|7575.5|7571.5|7570.5|7577|7576|7571.5|7570.5|428
1641358500000|2022-01-05 04:55:00|7570.5|7569.5|7568.5|7567.5|7573.5|7572.5|7568.5|7567.5|520
1641358800000|2022-01-05 05:00:00|7569|7567|7559|7557|7571.5|7569.5|7558|7556|1166
1641359100000|2022-01-05 05:05:00|7559.5|7557.5|7573|7571|7574|7572|7559|7557|1901
1641359400000|2022-01-05 05:10:00|7574|7572|7576|7574|7578|7576|7573.5|7571.5|1074
1641359700000|2022-01-05 05:15:00|7575|7573|7576|7574|7576|7574|7575|7573|399
1641360000000|2022-01-05 05:20:00|7575.5|7573.5|7576|7574|7577.5|7575.5|7573|7571|489
1641360300000|2022-01-05 05:25:00|7576.5|7574.5|7576|7574|7578|7576|7575|7573|464
1641360600000|2022-01-05 05:30:00|7576.5|7572.5|7576.2|7572.2|7578.9|7574.9|7575.9|7571.9|4
1641360900000|2022-01-05 05:35:00|7576.5|7572.5|7578.1|7574.1|7578.2|7574.2|7575|7571|0
1641361200000|2022-01-05 05:40:00|7577.8|7573.8|7577.5|7573.5|7579|7575|7577.5|7573.5|0
1641361500000|2022-01-05 05:45:00|7577.8|7573.8|7578.1|7574.1|7578.4|7574.4|7577.3|7573.3|0
1641361800000|2022-01-05 05:50:00|7577.9|7573.9|7578|7574|7578.3|7574.3|7577.2|7573.2|0
1641362100000|2022-01-05 05:55:00|7578.3|7574.3|7577.2|7573.2|7578.3|7574.3|7577.2|7573.2|0
1641362400000|2022-01-05 06:00:00|7577.5|7573.5|7578|7574|7578.1|7574.1|7577.1|7573.1|0
1641362700000|2022-01-05 06:05:00|7578.3|7574.3|7575.4|7571.4|7578.3|7574.3|7574.8|7570.8|0
1641363000000|2022-01-05 06:10:00|7574.5|7571.5|7577|7574|7577.5|7574.5|7574|7571|130
1641363300000|2022-01-05 06:15:00|7577.5|7574.5|7575.5|7572.5|7577.5|7574.5|7575|7572|34
1641363600000|2022-01-05 06:20:00|7576.5|7573.5|7579|7576|7579|7576|7576.5|7573.5|36
1641363900000|2022-01-05 06:25:00|7578.5|7575.5|7579|7576|7579|7576|7578.5|7575.5|0
1641364200000|2022-01-05 06:30:00|7578.5|7575.5|7576.5|7573.5|7578.5|7575.5|7576.5|7573.5|13
1641364500000|2022-01-05 06:35:00|7577|7574|7578|7575|7578.5|7575.5|7575.5|7572.5|21
1641364800000|2022-01-05 06:40:00|7578.5|7575.5|7581.5|7578.5|7581.5|7578.5|7578|7575|17
1641365100000|2022-01-05 06:45:00|7581|7578|7579.5|7576.5|7582.5|7579.5|7578.5|7575.5|48
1641365400000|2022-01-05 06:50:00|7579|7576|7580.5|7577.5|7580.5|7577.5|7579|7576|48
1641365700000|2022-01-05 06:55:00|7580|7577|7580.5|7577.5|7581|7578|7580|7577|13
1641366000000|2022-01-05 07:00:00|7580|7577|7581.5|7578.5|7582.5|7579.5|7577.5|7574.5|29
1641366300000|2022-01-05 07:05:00|7581|7578|7585.5|7582.5|7585.5|7582.5|7581|7578|19
1641366600000|2022-01-05 07:10:00|7585|7582|7585|7582|7586.5|7583.5|7584|7581|31
1641366900000|2022-01-05 07:15:00|7584.5|7581.5|7584.5|7581.5|7585|7582|7583.5|7580.5|11
1641367200000|2022-01-05 07:20:00|7584|7581|7582.5|7579.5|7585.5|7582.5|7582.5|7579.5|28
1641367500000|2022-01-05 07:25:00|7583|7580|7582.5|7579.5|7583.5|7580.5|7581.5|7578.5|16
1641367800000|2022-01-05 07:30:00|7582|7579|7583.5|7580.5|7584|7581|7581.5|7578.5|21
1641368100000|2022-01-05 07:35:00|7584.5|7581.5|7580.5|7577.5|7584.5|7581.5|7580.5|7577.5|90
1641368400000|2022-01-05 07:40:00|7581|7578|7581.5|7578.5|7581.5|7578.5|7578|7575|96
1641368700000|2022-01-05 07:45:00|7581|7578|7585.5|7582.5|7586.5|7583.5|7580.5|7577.5|61
1641369000000|2022-01-05 07:50:00|7585|7582|7586|7583|7587|7584|7583.5|7580.5|46
1641369300000|2022-01-05 07:55:00|7585.5|7582.5|7587.5|7584.5|7587.5|7584.5|7585|7582|57
1641369600000|2022-01-05 08:00:00|7587|7584|7587.5|7584.5|7592.5|7589.5|7586.5|7583.5|229
1641369900000|2022-01-05 08:05:00|7588|7585|7589.5|7586.5|7590|7587|7585.5|7582.5|104
1641370200000|2022-01-05 08:10:00|7588.5|7585.5|7591.5|7588.5|7593|7590|7584.5|7581.5|109
1641370500000|2022-01-05 08:15:00|7592|7589|7590.5|7587.5|7592.5|7589.5|7589.5|7586.5|63
1641370800000|2022-01-05 08:20:00|7590|7587|7591.5|7588.5|7591.5|7588.5|7586.5|7583.5|77
1641371100000|2022-01-05 08:25:00|7591|7588|7586.5|7583.5|7592.5|7589.5|7585.5|7582.5|80
1641371400000|2022-01-05 08:30:00|7585.5|7582.5|7581.5|7578.5|7588.5|7585.5|7581|7578|69
1641371700000|2022-01-05 08:35:00|7581|7578|7580.5|7577.5|7582.5|7579.5|7578.5|7575.5|93
1641372000000|2022-01-05 08:40:00|7581|7578|7585.5|7582.5|7586|7583|7580.5|7577.5|75
1641372300000|2022-01-05 08:45:00|7586|7583|7584|7581|7587.5|7584.5|7583.5|7580.5|40
1641372600000|2022-01-05 08:50:00|7584.5|7581.5|7585.5|7582.5|7586.5|7583.5|7583|7580|58
1641372900000|2022-01-05 08:55:00|7584.5|7581.5|7584.5|7581.5|7586|7583|7579.5|7576.5|231
1641373200000|2022-01-05 09:00:00|7585|7582|7583.5|7580.5|7586|7583|7577.5|7574.5|190
1641373500000|2022-01-05 09:05:00|7584|7581|7585|7582|7588.5|7585.5|7583.5|7580.5|34
1641373800000|2022-01-05 09:10:00|7584.5|7581.5|7587|7584|7587.5|7584.5|7584|7581|41
1641374100000|2022-01-05 09:15:00|7586.5|7583.5|7591.5|7588.5|7592.5|7589.5|7586.5|7583.5|78
1641374400000|2022-01-05 09:20:00|7592|7589|7592.5|7589.5|7593.5|7590.5|7590.5|7587.5|38
1641374700000|2022-01-05 09:25:00|7593|7590|7591.5|7588.5|7593.5|7590.5|7591|7588|16
1641375000000|2022-01-05 09:30:00|7590.5|7587.5|7588.5|7585.5|7591.5|7588.5|7586.5|7583.5|30
1641375300000|2022-01-05 09:35:00|7588|7585|7585.5|7582.5|7588.5|7585.5|7585.5|7582.5|45
1641375600000|2022-01-05 09:40:00|7586|7583|7588.5|7585.5|7589.5|7586.5|7585.5|7582.5|23
1641375900000|2022-01-05 09:45:00|7588|7585|7588|7585|7590.5|7587.5|7587.5|7584.5|22
1641376200000|2022-01-05 09:50:00|7588.5|7585.5|7587.5|7584.5|7589.5|7586.5|7586.5|7583.5|29
1641376500000|2022-01-05 09:55:00|7588|7585|7590.5|7587.5|7592.5|7589.5|7587.5|7584.5|23
1641376800000|2022-01-05 10:00:00|7590|7587|7592.5|7589.5|7593.5|7590.5|7590|7587|12
1641377100000|2022-01-05 10:05:00|7592|7589|7593.5|7590.5|7594|7591|7591.5|7588.5|35
1641377400000|2022-01-05 10:10:00|7593|7590|7592|7589|7593.5|7590.5|7590.5|7587.5|45
1641377700000|2022-01-05 10:15:00|7591.5|7588.5|7591.5|7588.5|7593.5|7590.5|7591|7588|42
1641378000000|2022-01-05 10:20:00|7591|7588|7591.5|7588.5|7592.5|7589.5|7589.5|7586.5|21
1641378300000|2022-01-05 10:25:00|7592|7589|7594.5|7591.5|7594.5|7591.5|7591.5|7588.5|19
1641378600000|2022-01-05 10:30:00|7594|7591|7593|7590|7595.5|7592.5|7592|7589|35
1641378900000|2022-01-05 10:35:00|7593.5|7590.5|7591.5|7588.5|7593.5|7590.5|7590.5|7587.5|13
1641379200000|2022-01-05 10:40:00|7591|7588|7590|7587|7591.5|7588.5|7589.5|7586.5|4
1641379500000|2022-01-05 10:45:00|7590.5|7587.5|7589.5|7586.5|7590.5|7587.5|7588|7585|12
1641379800000|2022-01-05 10:50:00|7590|7587|7588|7585|7590.5|7587.5|7587.5|7584.5|18
1641380100000|2022-01-05 10:55:00|7588.5|7585.5|7586.5|7583.5|7589|7586|7586.5|7583.5|71
1641380400000|2022-01-05 11:00:00|7587|7584|7586.5|7583.5|7588.5|7585.5|7586.5|7583.5|18
1641380700000|2022-01-05 11:05:00|7587|7584|7584.5|7581.5|7587|7584|7583.5|7580.5|58
1641381000000|2022-01-05 11:10:00|7584|7581|7584|7581|7585|7582|7583.5|7580.5|58
1641381300000|2022-01-05 11:15:00|7584.5|7581.5|7585.5|7582.5|7585.5|7582.5|7582.5|7579.5|54
1641381600000|2022-01-05 11:20:00|7585|7582|7581.5|7578.5|7585.5|7582.5|7581.5|7578.5|34
1641381900000|2022-01-05 11:25:00|7581|7578|7581.5|7578.5|7582|7579|7581|7578|56
1641382200000|2022-01-05 11:30:00|7581|7578|7583|7580|7583.5|7580.5|7581|7578|25
1641382500000|2022-01-05 11:35:00|7583.5|7580.5|7583.5|7580.5|7583.5|7580.5|7582.5|7579.5|5
1641382800000|2022-01-05 11:40:00|7584|7581|7581.5|7578.5|7584|7581|7580.5|7577.5|29
1641383100000|2022-01-05 11:45:00|7581|7578|7582.5|7579.5|7583|7580|7580.5|7577.5|17
1641383400000|2022-01-05 11:50:00|7583|7580|7584.5|7581.5|7585|7582|7582.5|7579.5|12
1641383700000|2022-01-05 11:55:00|7585|7582|7582|7579|7585.5|7582.5|7581.5|7578.5|26
1641384000000|2022-01-05 12:00:00|7581.5|7578.5|7583|7580|7583.5|7580.5|7581.5|7578.5|28
1641384300000|2022-01-05 12:05:00|7582.5|7579.5|7584|7581|7584.5|7581.5|7581.5|7578.5|20
1641384600000|2022-01-05 12:10:00|7584.5|7581.5|7584.5|7581.5|7584.5|7581.5|7583.5|7580.5|15
1641384900000|2022-01-05 12:15:00|7585|7582|7584.5|7581.5|7586.5|7583.5|7583.5|7580.5|15
1641385200000|2022-01-05 12:20:00|7585|7582|7582|7579|7585.5|7582.5|7582|7579|12
1641385500000|2022-01-05 12:25:00|7582.5|7579.5|7586|7583|7586|7583|7582|7579|4
1641385800000|2022-01-05 12:30:00|7586.5|7583.5|7586.5|7583.5|7587.5|7584.5|7586|7583|2
1641386100000|2022-01-05 12:35:00|7587|7584|7584.5|7581.5|7587.5|7584.5|7584.5|7581.5|20
1641386400000|2022-01-05 12:40:00|7584|7581|7582.5|7579.5|7584.5|7581.5|7582.5|7579.5|29
1641386700000|2022-01-05 12:45:00|7583|7580|7580.5|7577.5|7583.5|7580.5|7580.5|7577.5|13
1641387000000|2022-01-05 12:50:00|7581|7578|7584.5|7581.5|7585|7582|7580.5|7577.5|163
1641387300000|2022-01-05 12:55:00|7584|7581|7584.5|7581.5|7585|7582|7582.5|7579.5|17
1641387600000|2022-01-05 13:00:00|7585|7582|7583.5|7580.5|7585|7582|7580|7577|51
1641387900000|2022-01-05 13:05:00|7584|7581|7585.5|7582.5|7586.5|7583.5|7583.5|7580.5|47
1641388200000|2022-01-05 13:10:00|7585|7582|7584|7581|7586.5|7583.5|7583|7580|23
1641388500000|2022-01-05 13:15:00|7583|7580|7584.5|7581.5|7587.5|7584.5|7581.5|7578.5|26
1641388800000|2022-01-05 13:20:00|7584|7581|7587.5|7584.5|7588|7585|7584|7581|26
1641389100000|2022-01-05 13:25:00|7588.5|7585.5|7587.5|7584.5|7589.5|7586.5|7587.5|7584.5|36
1641389400000|2022-01-05 13:30:00|7588|7585|7587|7584|7588.5|7585.5|7584.5|7581.5|23
1641389700000|2022-01-05 13:35:00|7587.5|7584.5|7586.5|7583.5|7587.5|7584.5|7586|7583|3
1641390000000|2022-01-05 13:40:00|7587|7584|7588|7585|7590|7587|7586.5|7583.5|12
1641390300000|2022-01-05 13:45:00|7588.5|7585.5|7585.5|7582.5|7588.5|7585.5|7585|7582|8
1641390600000|2022-01-05 13:50:00|7586|7583|7586.5|7583.5|7587.5|7584.5|7585|7582|25
1641390900000|2022-01-05 13:55:00|7587|7584|7588.5|7585.5|7588.5|7585.5|7586.5|7583.5|19
1641391200000|2022-01-05 14:00:00|7588|7585|7583.5|7580.5|7590|7587|7583.5|7580.5|30
1641391500000|2022-01-05 14:05:00|7583|7580|7585.5|7582.5|7585.5|7582.5|7582.5|7579.5|29
1641391800000|2022-01-05 14:10:00|7586.5|7583.5|7588.5|7585.5|7589.5|7586.5|7586|7583|46
1641392100000|2022-01-05 14:15:00|7589|7586|7587.5|7584.5|7589.5|7586.5|7587|7584|35
1641392400000|2022-01-05 14:20:00|7587|7584|7588|7585|7588.5|7585.5|7586.5|7583.5|20
1641392700000|2022-01-05 14:25:00|7587.5|7584.5|7586.5|7583.5|7588|7585|7586.5|7583.5|4
1641393000000|2022-01-05 14:30:00|7586|7583|7586.5|7583.5|7592.5|7589.5|7582|7579|221
1641393300000|2022-01-05 14:35:00|7586|7583|7581.5|7578.5|7591|7588|7580.5|7577.5|86
1641393600000|2022-01-05 14:40:00|7581|7578|7582.5|7579.5|7588.5|7585.5|7580.5|7577.5|125
1641393900000|2022-01-05 14:45:00|7582|7579|7577.5|7574.5|7583.5|7580.5|7575.5|7572.5|139
1641394200000|2022-01-05 14:50:00|7577|7574|7578.5|7575.5|7585.5|7582.5|7576.5|7573.5|162
1641394500000|2022-01-05 14:55:00|7579|7576|7586.5|7583.5|7587.5|7584.5|7578.5|7575.5|139
1641394800000|2022-01-05 15:00:00|7586|7583|7579.5|7576.5|7587.5|7584.5|7578.5|7575.5|159
1641395100000|2022-01-05 15:05:00|7580.5|7577.5|7586.5|7583.5|7586.5|7583.5|7579.5|7576.5|119
1641395400000|2022-01-05 15:10:00|7586|7583|7583.5|7580.5|7591.5|7588.5|7582.5|7579.5|173
1641395700000|2022-01-05 15:15:00|7583|7580|7580.5|7577.5|7586|7583|7579.5|7576.5|155
1641396000000|2022-01-05 15:20:00|7579.5|7576.5|7583.5|7580.5|7584.5|7581.5|7579.5|7576.5|217
1641396300000|2022-01-05 15:25:00|7583|7580|7586.5|7583.5|7588.5|7585.5|7583|7580|87
1641396600000|2022-01-05 15:30:00|7586|7583|7585.5|7582.5|7588.5|7585.5|7584|7581|83
1641396900000|2022-01-05 15:35:00|7586.5|7583.5|7583.5|7580.5|7587|7584|7580.5|7577.5|102
1641397200000|2022-01-05 15:40:00|7584|7581|7588.5|7585.5|7588.5|7585.5|7580.5|7577.5|92
1641397500000|2022-01-05 15:45:00|7588|7585|7582|7579|7588|7585|7578.5|7575.5|160
1641397800000|2022-01-05 15:50:00|7581.5|7578.5|7582.5|7579.5|7584.5|7581.5|7579.5|7576.5|56
1641398100000|2022-01-05 15:55:00|7583|7580|7580.5|7577.5|7583.5|7580.5|7579.5|7576.5|107
1641398400000|2022-01-05 16:00:00|7581|7578|7585.5|7582.5|7587.5|7584.5|7580.5|7577.5|93
1641398700000|2022-01-05 16:05:00|7586|7583|7586|7583|7587.5|7584.5|7585.5|7582.5|78
1641399000000|2022-01-05 16:10:00|7586.5|7583.5|7586.5|7583.5|7586.5|7583.5|7584|7581|37
1641399300000|2022-01-05 16:15:00|7586|7583|7588|7585|7588|7585|7584|7581|41
1641399600000|2022-01-05 16:20:00|7587.5|7584.5|7590|7587|7590.5|7587.5|7587.5|7584.5|32
1641399900000|2022-01-05 16:25:00|7589.5|7586.5|7585.5|7582.5|7590.5|7587.5|7585.5|7582.5|154
1641400200000|2022-01-05 16:30:00|7586|7583|7584.5|7581.5|7590|7587|7583.5|7580.5|75
1641400500000|2022-01-05 16:35:00|7585|7582|7584.5|7581.5|7585.5|7582.5|7582|7579|24
1641400800000|2022-01-05 16:40:00|7584|7581|7581|7578|7586|7583|7580.5|7577.5|27
1641401100000|2022-01-05 16:45:00|7581.5|7578.5|7583|7580|7583.5|7580.5|7579.5|7576.5|32
1641401400000|2022-01-05 16:50:00|7583.5|7580.5|7582.5|7579.5|7583.5|7580.5|7581.5|7578.5|23
1641401700000|2022-01-05 16:55:00|7583|7580|7581.5|7578.5|7584|7581|7581.5|7578.5|16
1641402000000|2022-01-05 17:00:00|7580.5|7577.5|7582.5|7579.5|7582.5|7579.5|7579|7576|26
1641402300000|2022-01-05 17:05:00|7582|7579|7582.5|7579.5|7584.5|7581.5|7582|7579|4
1641402600000|2022-01-05 17:10:00|7583|7580|7585.5|7582.5|7585.5|7582.5|7582|7579|20
1641402900000|2022-01-05 17:15:00|7585|7582|7586.5|7583.5|7587|7584|7584.5|7581.5|17
1641403200000|2022-01-05 17:20:00|7586|7583|7587.5|7584.5|7588.5|7585.5|7585.5|7582.5|15
1641403500000|2022-01-05 17:25:00|7588|7585|7588.5|7585.5|7589|7586|7587.5|7584.5|15
1641403800000|2022-01-05 17:30:00|7588|7585|7585.5|7582.5|7588.5|7585.5|7584.5|7581.5|16
1641404100000|2022-01-05 17:35:00|7585|7582|7581.5|7578.5|7585.5|7582.5|7579.5|7576.5|40
1641404400000|2022-01-05 17:40:00|7582|7579|7579|7576|7582.5|7579.5|7578.5|7575.5|29
1641404700000|2022-01-05 17:45:00|7578.5|7575.5|7577.5|7574.5|7579|7576|7576.5|7573.5|30
1641405000000|2022-01-05 17:50:00|7578|7575|7579.5|7576.5|7579.5|7576.5|7576.5|7573.5|25
1641405300000|2022-01-05 17:55:00|7579|7576|7577.5|7574.5|7579.5|7576.5|7576.5|7573.5|23
1641405600000|2022-01-05 18:00:00|7577|7574|7578|7575|7578.5|7575.5|7576|7573|20
1641405900000|2022-01-05 18:05:00|7577.5|7574.5|7573.5|7570.5|7578.5|7575.5|7573|7570|15
1641406200000|2022-01-05 18:10:00|7574.5|7571.5|7576.5|7573.5|7576.5|7573.5|7573.5|7570.5|62
1641406500000|2022-01-05 18:15:00|7577.5|7574.5|7578.5|7575.5|7579.5|7576.5|7577.5|7574.5|21
1641406800000|2022-01-05 18:20:00|7579|7576|7579.5|7576.5|7581.5|7578.5|7579|7576|24
1641407100000|2022-01-05 18:25:00|7580|7577|7578.5|7575.5|7580.5|7577.5|7578.5|7575.5|22
1641407400000|2022-01-05 18:30:00|7579|7576|7578|7575|7580|7577|7578|7575|16
1641407700000|2022-01-05 18:35:00|7578.5|7575.5|7578.5|7575.5|7579.5|7576.5|7577.5|7574.5|15
1641408000000|2022-01-05 18:40:00|7579|7576|7578.5|7575.5|7580.5|7577.5|7578|7575|6
1641408300000|2022-01-05 18:45:00|7579|7576|7575.5|7572.5|7580.5|7577.5|7574.5|7571.5|25
1641408600000|2022-01-05 18:50:00|7575|7572|7577.5|7574.5|7577.5|7574.5|7574.5|7571.5|14
1641408900000|2022-01-05 18:55:00|7578|7575|7575.5|7572.5|7579.5|7576.5|7574.5|7571.5|78
1641409200000|2022-01-05 19:00:00|7577.5|7574.5|7575.5|7572.5|7585|7582|7574.5|7571.5|67
1641409500000|2022-01-05 19:05:00|7575|7572|7572.5|7569.5|7581|7578|7572|7569|185
1641409800000|2022-01-05 19:10:00|7573.5|7570.5|7567|7564|7574.5|7571.5|7563.5|7560.5|147
1641410100000|2022-01-05 19:15:00|7566.5|7563.5|7560.5|7557.5|7567.5|7564.5|7559.5|7556.5|152
1641410400000|2022-01-05 19:20:00|7560|7557|7561|7558|7563|7560|7557.5|7554.5|63
1641410700000|2022-01-05 19:25:00|7560.5|7557.5|7561.5|7558.5|7565|7562|7557|7554|109
1641411000000|2022-01-05 19:30:00|7561|7558|7556.5|7553.5|7566.5|7563.5|7555.5|7552.5|38
1641411300000|2022-01-05 19:35:00|7556|7553|7557|7554|7560.5|7557.5|7554.5|7551.5|117
1641411600000|2022-01-05 19:40:00|7557.5|7554.5|7550.5|7547.5|7557.5|7554.5|7549.5|7546.5|243
1641411900000|2022-01-05 19:45:00|7550|7547|7559.5|7556.5|7559.5|7556.5|7547.5|7544.5|145
1641412200000|2022-01-05 19:50:00|7559|7556|7557.5|7554.5|7562.5|7559.5|7552.5|7549.5|118
1641412500000|2022-01-05 19:55:00|7557|7554|7558.5|7555.5|7559.5|7556.5|7555.5|7552.5|50
1641412800000|2022-01-05 20:00:00|7557.5|7554.5|7550|7547|7557.5|7554.5|7550|7547|103
1641413100000|2022-01-05 20:05:00|7550.5|7547.5|7549.5|7546.5|7552|7549|7545.5|7542.5|103
1641413400000|2022-01-05 20:10:00|7550|7547|7550.5|7547.5|7553.5|7550.5|7546.5|7543.5|128
1641413700000|2022-01-05 20:15:00|7550|7547|7549.5|7546.5|7553.5|7550.5|7545.5|7542.5|98
1641414000000|2022-01-05 20:20:00|7549|7546|7550|7547|7552|7549|7547.5|7544.5|50
1641414300000|2022-01-05 20:25:00|7549.5|7546.5|7546|7543|7553|7550|7545.5|7542.5|25
1641414600000|2022-01-05 20:30:00|7546.5|7543.5|7548|7545|7551.5|7548.5|7545|7542|77
1641414900000|2022-01-05 20:35:00|7547.5|7544.5|7550.5|7547.5|7557.5|7554.5|7546|7543|284
1641415200000|2022-01-05 20:40:00|7550|7547|7539.5|7536.5|7550|7547|7539.5|7536.5|212
1641415500000|2022-01-05 20:45:00|7538.5|7535.5|7532.5|7529.5|7539|7536|7532.5|7529.5|268
1641415800000|2022-01-05 20:50:00|7532|7529|7523|7520|7532.5|7529.5|7522.5|7519.5|725
1641416100000|2022-01-05 20:55:00|7523.5|7520.5|7516.5|7513.5|7524.5|7521.5|7513.5|7510.5|440
1641416400000|2022-01-05 21:00:00|7514.4|7510.4|7518.8|7514.8|7520.4|7516.4|7514.3|7510.3|0
1641416700000|2022-01-05 21:05:00|7518.2|7514.2|7523.2|7519.2|7525.2|7521.2|7517|7513|0
1641417000000|2022-01-05 21:10:00|7523.8|7519.8|7524.8|7520.8|7525.8|7521.8|7521|7517|0
1641417300000|2022-01-05 21:15:00|7525.1|7521.1|7525.5|7521.5|7528.2|7524.2|7523.5|7519.5|0
1641417600000|2022-01-05 21:20:00|7525.7|7521.7|7524.5|7520.5|7526.5|7522.5|7523.8|7519.8|0
1641417900000|2022-01-05 21:25:00|7524.2|7520.2|7523.7|7519.7|7524.5|7520.5|7522.7|7518.7|0
1641418200000|2022-01-05 21:30:00|7524|7520|7523.5|7519.5|7524.1|7520.1|7523.5|7519.5|0
1641418500000|2022-01-05 21:35:00|7523.6|7519.6|7526|7522|7526|7522|7523.6|7519.6|0
1641418800000|2022-01-05 21:40:00|7526.1|7522.1|7523.8|7519.8|7526.4|7522.4|7523.8|7519.8|0
1641419100000|2022-01-05 21:45:00|7524.4|7520.4|7521.5|7517.5|7526|7522|7521.2|7517.2|0
1641419400000|2022-01-05 21:50:00|7521.8|7517.8|7520.4|7516.4|7523.4|7519.4|7520.1|7516.1|0
1641419700000|2022-01-05 21:55:00|7520.1|7516.1|7520.1|7516.1|7520.7|7516.7|7517.9|7513.9|0
1641420000000|2022-01-05 22:00:00|7520.2|7516.2|7519.6|7515.6|7520.2|7516.2|7519.5|7515.5|0
1641420300000|2022-01-05 22:05:00|7519.9|7515.9|7519.9|7515.9|7520.9|7516.9|7519.8|7515.8|0
1641420600000|2022-01-05 22:10:00|7520|7516|7519.6|7515.6|7520.9|7516.9|7519.6|7515.6|0
1641420900000|2022-01-05 22:15:00|7520.2|7516.2|7519.7|7515.7|7520.5|7516.5|7519.7|7515.7|0
1641421200000|2022-01-05 22:20:00|7519.9|7515.9|7520.3|7516.3|7520.3|7516.3|7519.6|7515.6|0
1641421500000|2022-01-05 22:25:00|7520.4|7516.4|7519.6|7515.6|7520.9|7516.9|7519.6|7515.6|0
1641421800000|2022-01-05 22:30:00|7519.8|7515.8|7519.4|7515.4|7519.9|7515.9|7519.4|7515.4|0
1641422100000|2022-01-05 22:35:00|7519.5|7515.5|7519.9|7515.9|7519.9|7515.9|7519.3|7515.3|0
1641422400000|2022-01-05 22:40:00|7519.8|7515.8|7519.7|7515.7|7520.8|7516.8|7519.6|7515.6|0
1641422700000|2022-01-05 22:45:00|7518.7|7514.7|7515.9|7511.9|7518.7|7514.7|7515.6|7511.6|0
1641423000000|2022-01-05 22:50:00|7516|7514|7514|7512|7519.5|7517.5|7509|7507|407
1641423300000|2022-01-05 22:55:00|7510.5|7508.5|7502|7500|7513|7511|7495|7493|397
1641423600000|2022-01-05 23:00:00|7503|7501|7508.5|7507.5|7512.5|7511.5|7503|7501|493
1641423900000|2022-01-05 23:05:00|7509|7508|7504.5|7503.5|7510.5|7509.5|7503.5|7502.5|368
1641424200000|2022-01-05 23:10:00|7504|7503|7498|7497|7504.5|7503.5|7493.5|7492.5|379
1641424500000|2022-01-05 23:15:00|7498.5|7497.5|7502.5|7501.5|7504.5|7503.5|7497.5|7496.5|251
1641424800000|2022-01-05 23:20:00|7502|7501|7504.5|7503.5|7505|7504|7496|7495|319
1641425100000|2022-01-05 23:25:00|7505|7504|7505.5|7504.5|7507.5|7506.5|7502.5|7501.5|234
1641425400000|2022-01-05 23:30:00|7506|7505|7511.5|7510.5|7511.5|7510.5|7502.5|7501.5|254
1641425700000|2022-01-05 23:35:00|7512|7511|7510|7509|7512|7511|7503.5|7502.5|300
1641426000000|2022-01-05 23:40:00|7509.5|7508.5|7512.5|7511.5|7514.5|7513.5|7505.5|7504.5|171
1641426300000|2022-01-05 23:45:00|7512|7511|7505.5|7504.5|7513.5|7512.5|7504.5|7503.5|130
1641426600000|2022-01-05 23:50:00|7506.5|7505.5|7508.5|7507.5|7509.5|7508.5|7506.5|7505.5|134
1641426900000|2022-01-05 23:55:00|7508|7507|7510|7509|7510.5|7509.5|7504.5|7503.5|126
1641427200000|2022-01-06 00:00:00|7509.5|7508.5|7503|7502|7513.5|7512.5|7501.5|7500.5|336
1641427500000|2022-01-06 00:05:00|7502.5|7501.5|7498.5|7497.5|7503.5|7502.5|7494.5|7493.5|286
1641427800000|2022-01-06 00:10:00|7499.5|7498.5|7498.5|7497.5|7502.5|7501.5|7497.5|7496.5|182
1641428100000|2022-01-06 00:15:00|7499.5|7498.5|7491.5|7490.5|7500.5|7499.5|7487.5|7486.5|917
1641428400000|2022-01-06 00:20:00|7491|7490|7488.5|7487.5|7492.5|7491.5|7485.5|7484.5|309
1641428700000|2022-01-06 00:25:00|7489|7488|7497.5|7496.5|7497.5|7496.5|7489|7488|204
1641429000000|2022-01-06 00:30:00|7498|7497|7491.5|7490.5|7498.5|7497.5|7491.5|7490.5|186
1641429300000|2022-01-06 00:35:00|7491|7490|7483|7482|7491.5|7490.5|7480|7479|277
1641429600000|2022-01-06 00:40:00|7482.5|7481.5|7482|7481|7484.5|7483.5|7480.5|7479.5|255
1641429900000|2022-01-06 00:45:00|7481.5|7480.5|7480.5|7479.5|7483.5|7482.5|7479.5|7478.5|216
1641430200000|2022-01-06 00:50:00|7481|7480|7483.5|7482.5|7485|7484|7481|7480|144
1641430500000|2022-01-06 00:55:00|7483|7482|7481.5|7480.5|7485.5|7484.5|7481.5|7480.5|120
1641430800000|2022-01-06 01:00:00|7482|7481|7485|7484|7485.5|7484.5|7478.5|7477.5|333
1641431100000|2022-01-06 01:05:00|7484.5|7483.5|7475|7474|7485.5|7484.5|7471.5|7470.5|333
1641431400000|2022-01-06 01:10:00|7475.5|7474.5|7475.5|7474.5|7476|7475|7470|7469|422
1641431700000|2022-01-06 01:15:00|7475|7474|7478.5|7477.5|7478.5|7477.5|7472.5|7471.5|318
1641432000000|2022-01-06 01:20:00|7478|7477|7476.5|7475.5|7478.5|7477.5|7474.5|7473.5|208
1641432300000|2022-01-06 01:25:00|7477|7476|7473.5|7472.5|7478.5|7477.5|7472.5|7471.5|153
1641432600000|2022-01-06 01:30:00|7474.5|7473.5|7480.5|7479.5|7480.5|7479.5|7469.5|7468.5|360
1641432900000|2022-01-06 01:35:00|7481|7480|7479.5|7478.5|7483.5|7482.5|7477.5|7476.5|358
1641433200000|2022-01-06 01:40:00|7480|7479|7481.5|7480.5|7482.5|7481.5|7475.5|7474.5|251
1641433500000|2022-01-06 01:45:00|7481|7480|7475.5|7474.5|7481.5|7480.5|7475.5|7474.5|159
1641433800000|2022-01-06 01:50:00|7474.5|7473.5|7475.5|7474.5|7477.5|7476.5|7473.5|7472.5|175
1641434100000|2022-01-06 01:55:00|7474.5|7473.5|7472.5|7471.5|7475.5|7474.5|7471.5|7470.5|217
1641434400000|2022-01-06 02:00:00|7473|7472|7473.5|7472.5|7475.5|7474.5|7470.5|7469.5|231
1641434700000|2022-01-06 02:05:00|7474.5|7473.5|7470.5|7469.5|7475.5|7474.5|7470.5|7469.5|261
1641435000000|2022-01-06 02:10:00|7469.5|7468.5|7470.5|7469.5|7473|7472|7468|7467|312
1641435300000|2022-01-06 02:15:00|7469.5|7468.5|7463.5|7462.5|7469.5|7468.5|7463.5|7462.5|365
1641435600000|2022-01-06 02:20:00|7464|7463|7461.5|7460.5|7464.5|7463.5|7460.5|7459.5|269
1641435900000|2022-01-06 02:25:00|7462|7461|7454.5|7453.5|7462.5|7461.5|7452.5|7451.5|337
1641436200000|2022-01-06 02:30:00|7454|7453|7451.5|7450.5|7455.5|7454.5|7450|7449|582
1641436500000|2022-01-06 02:35:00|7451|7450|7442.5|7441.5|7451|7450|7442.5|7441.5|617
1641436800000|2022-01-06 02:40:00|7441.5|7440.5|7431.5|7430.5|7442.5|7441.5|7430.5|7429.5|794
1641437100000|2022-01-06 02:45:00|7431|7430|7432.5|7431.5|7432.5|7431.5|7427.5|7426.5|471
1641437400000|2022-01-06 02:50:00|7433|7432|7428.5|7427.5|7433.5|7432.5|7425|7424|518
1641437700000|2022-01-06 02:55:00|7428|7427|7434.5|7433.5|7435.5|7434.5|7424|7423|549
1641438000000|2022-01-06 03:00:00|7434|7433|7435.5|7434.5|7438|7437|7433|7432|314
1641438300000|2022-01-06 03:05:00|7436|7435|7435.5|7434.5|7441|7440|7435.5|7434.5|408
1641438600000|2022-01-06 03:10:00|7435|7434|7429.5|7428.5|7435|7434|7426|7425|452
1641438900000|2022-01-06 03:15:00|7429|7428|7424.5|7423.5|7430.5|7429.5|7424.5|7423.5|267
1641439200000|2022-01-06 03:20:00|7423.5|7422.5|7418.5|7417.5|7425.5|7424.5|7416.5|7415.5|583
1641439500000|2022-01-06 03:25:00|7418|7417|7418|7417|7419.5|7418.5|7410.5|7409.5|622
1641439800000|2022-01-06 03:30:00|7418.5|7417.5|7405.5|7404.5|7418.5|7417.5|7405.5|7404.5|596
1641440100000|2022-01-06 03:35:00|7406|7405|7403.5|7402.5|7408.5|7407.5|7399.5|7398.5|723
1641440400000|2022-01-06 03:40:00|7402.5|7401.5|7388.5|7387.5|7404|7403|7388.5|7387.5|999
1641440700000|2022-01-06 03:45:00|7388|7387|7376.5|7375.5|7389.5|7388.5|7375.5|7374.5|1004
1641441000000|2022-01-06 03:50:00|7376|7375|7368.5|7367.5|7379.5|7378.5|7367.5|7366.5|728
1641441300000|2022-01-06 03:55:00|7370.5|7369.5|7367|7366|7375.5|7374.5|7366.5|7365.5|711
1641441600000|2022-01-06 04:00:00|7366.5|7365.5|7362.5|7361.5|7368.5|7367.5|7361.5|7360.5|557
1641441900000|2022-01-06 04:05:00|7363|7362|7364|7363|7365.5|7364.5|7358.5|7357.5|423
1641442200000|2022-01-06 04:10:00|7363.5|7362.5|7365.5|7364.5|7366.5|7365.5|7360.5|7359.5|599
1641442500000|2022-01-06 04:15:00|7365|7364|7355.5|7354.5|7365|7364|7354.5|7353.5|600
1641442800000|2022-01-06 04:20:00|7356.5|7355.5|7355.5|7354.5|7360.5|7359.5|7355.5|7354.5|449
1641443100000|2022-01-06 04:25:00|7356|7355|7353.5|7352.5|7359.5|7358.5|7352.5|7351.5|490
1641443400000|2022-01-06 04:30:00|7354.5|7353.5|7349.5|7348.5|7355.5|7354.5|7346.5|7345.5|800
1641443700000|2022-01-06 04:35:00|7347.5|7346.5|7346.5|7345.5|7349.5|7348.5|7341.5|7340.5|860
1641444000000|2022-01-06 04:40:00|7345.5|7344.5|7343.5|7342.5|7347.5|7346.5|7340.5|7339.5|1073
1641444300000|2022-01-06 04:45:00|7344.5|7343.5|7350.5|7349.5|7357.5|7356.5|7344.5|7343.5|1241
1641444600000|2022-01-06 04:50:00|7351|7350|7358.5|7357.5|7358.5|7357.5|7351|7350|923
1641444900000|2022-01-06 04:55:00|7358|7357|7365.5|7364.5|7368|7367|7356.5|7355.5|1217
1641445200000|2022-01-06 05:00:00|7366|7364|7362.5|7360.5|7369|7367|7352|7350|1519
1641445500000|2022-01-06 05:05:00|7362|7360|7363|7361|7367.5|7365.5|7354|7352|2468
1641445800000|2022-01-06 05:10:00|7362|7360|7358|7356|7365.5|7363.5|7356|7354|1588
1641446100000|2022-01-06 05:15:00|7357.5|7355.5|7357|7355|7357.5|7355.5|7347.5|7345.5|1131
1641446400000|2022-01-06 05:20:00|7357.5|7355.5|7361|7359|7361|7359|7353|7351|763
1641446700000|2022-01-06 05:25:00|7360.5|7358.5|7363|7361|7363|7361|7356|7354|1152
1641447000000|2022-01-06 05:30:00|7360.6|7356.6|7357.9|7353.9|7360.6|7356.6|7357.7|7353.7|0
1641447300000|2022-01-06 05:35:00|7358|7354|7358.7|7354.7|7360.5|7356.5|7357.8|7353.8|0
1641447600000|2022-01-06 05:40:00|7358.4|7354.4|7359.1|7355.1|7360.1|7356.1|7357.2|7353.2|0
1641447900000|2022-01-06 05:45:00|7359.3|7355.3|7360.2|7356.2|7361|7357|7358.4|7354.4|0
1641448200000|2022-01-06 05:50:00|7360.5|7356.5|7357.4|7353.4|7360.7|7356.7|7357.1|7353.1|0
1641448500000|2022-01-06 05:55:00|7357.3|7353.3|7359.5|7355.5|7361.3|7357.3|7356.3|7352.3|0
1641448800000|2022-01-06 06:00:00|7359.8|7355.8|7358.4|7354.4|7360.2|7356.2|7354.9|7350.9|0
1641449100000|2022-01-06 06:05:00|7358.1|7354.1|7356|7352|7359.1|7355.1|7356|7352|0
1641449400000|2022-01-06 06:10:00|7356.1|7352.1|7360|7357|7364.5|7361.5|7356.1|7352.1|256
1641449700000|2022-01-06 06:15:00|7360.5|7357.5|7358.5|7355.5|7362.5|7359.5|7357.5|7354.5|83
1641450000000|2022-01-06 06:20:00|7357.5|7354.5|7361.5|7358.5|7362.5|7359.5|7356.5|7353.5|63
1641450300000|2022-01-06 06:25:00|7362|7359|7361.5|7358.5|7362.5|7359.5|7359.5|7356.5|31
1641450600000|2022-01-06 06:30:00|7361|7358|7361.5|7358.5|7362.5|7359.5|7359.5|7356.5|89
1641450900000|2022-01-06 06:35:00|7361|7358|7366.5|7363.5|7366.5|7363.5|7361|7358|127
1641451200000|2022-01-06 06:40:00|7366|7363|7367.5|7364.5|7368.5|7365.5|7364.5|7361.5|142
1641451500000|2022-01-06 06:45:00|7368|7365|7368.5|7365.5|7369|7366|7366.5|7363.5|91
1641451800000|2022-01-06 06:50:00|7369|7366|7367.5|7364.5|7369.5|7366.5|7365.5|7362.5|61
1641452100000|2022-01-06 06:55:00|7368|7365|7370.5|7367.5|7370.5|7367.5|7367.5|7364.5|68
1641452400000|2022-01-06 07:00:00|7370|7367|7380.5|7377.5|7380.5|7377.5|7368.5|7365.5|229
1641452700000|2022-01-06 07:05:00|7381|7378|7382|7379|7385.5|7382.5|7379|7376|123
1641453000000|2022-01-06 07:10:00|7381.5|7378.5|7385.5|7382.5|7385.5|7382.5|7381.5|7378.5|69
1641453300000|2022-01-06 07:15:00|7386|7383|7387.5|7384.5|7387.5|7384.5|7384.5|7381.5|78
1641453600000|2022-01-06 07:20:00|7388|7385|7396.5|7393.5|7397.5|7394.5|7388|7385|130
1641453900000|2022-01-06 07:25:00|7397|7394|7411|7408|7411.5|7408.5|7397|7394|263
1641454200000|2022-01-06 07:30:00|7411.5|7408.5|7408.5|7405.5|7418|7415|7407.5|7404.5|363
1641454500000|2022-01-06 07:35:00|7409|7406|7427.5|7424.5|7427.5|7424.5|7408|7405|329
1641454800000|2022-01-06 07:40:00|7427|7424|7421.5|7418.5|7430.5|7427.5|7421.5|7418.5|225
1641455100000|2022-01-06 07:45:00|7422|7419|7422|7419|7423.5|7420.5|7417|7414|147
1641455400000|2022-01-06 07:50:00|7422.5|7419.5|7418|7415|7422.5|7419.5|7416|7413|139
1641455700000|2022-01-06 07:55:00|7417.5|7414.5|7414.5|7411.5|7421|7418|7414.5|7411.5|86
1641456000000|2022-01-06 08:00:00|7415.5|7412.5|7424|7421|7425.5|7422.5|7413|7410|282
1641456300000|2022-01-06 08:05:00|7423.5|7420.5|7424.5|7421.5|7431.5|7428.5|7423|7420|161
1641456600000|2022-01-06 08:10:00|7425|7422|7420.5|7417.5|7428.5|7425.5|7419.5|7416.5|224
1641456900000|2022-01-06 08:15:00|7420|7417|7423|7420|7423.5|7420.5|7415|7412|254
1641457200000|2022-01-06 08:20:00|7422.5|7419.5|7413.5|7410.5|7425.5|7422.5|7413|7410|141
1641457500000|2022-01-06 08:25:00|7413|7410|7412.5|7409.5|7414.5|7411.5|7407.5|7404.5|85
1641457800000|2022-01-06 08:30:00|7412|7409|7414.5|7411.5|7416.5|7413.5|7410|7407|106
1641458100000|2022-01-06 08:35:00|7414|7411|7414.5|7411.5|7415|7412|7408.5|7405.5|91
1641458400000|2022-01-06 08:40:00|7413.5|7410.5|7418|7415|7420.5|7417.5|7413.5|7410.5|94
1641458700000|2022-01-06 08:45:00|7418.5|7415.5|7425.5|7422.5|7425.5|7422.5|7415|7412|89
1641459000000|2022-01-06 08:50:00|7426|7423|7427|7424|7427.5|7424.5|7418.5|7415.5|73
1641459300000|2022-01-06 08:55:00|7426.5|7423.5|7437|7434|7438.5|7435.5|7425.5|7422.5|205
1641459600000|2022-01-06 09:00:00|7437.5|7434.5|7431|7428|7437.5|7434.5|7428.5|7425.5|108
1641459900000|2022-01-06 09:05:00|7431.5|7428.5|7432|7429|7433.5|7430.5|7427.5|7424.5|96
1641460200000|2022-01-06 09:10:00|7432.5|7429.5|7435|7432|7436.5|7433.5|7431.5|7428.5|82
1641460500000|2022-01-06 09:15:00|7434.5|7431.5|7437.5|7434.5|7438|7435|7433.5|7430.5|89
1641460800000|2022-01-06 09:20:00|7438|7435|7438.5|7435.5|7438.5|7435.5|7435|7432|73
1641461100000|2022-01-06 09:25:00|7439|7436|7433|7430|7439.5|7436.5|7432.5|7429.5|79
1641461400000|2022-01-06 09:30:00|7432.5|7429.5|7430|7427|7435|7432|7429.5|7426.5|72
1641461700000|2022-01-06 09:35:00|7429.5|7426.5|7429.5|7426.5|7431|7428|7427.5|7424.5|92
1641462000000|2022-01-06 09:40:00|7430|7427|7433|7430|7433|7430|7428.5|7425.5|56
1641462300000|2022-01-06 09:45:00|7432.5|7429.5|7431|7428|7433.5|7430.5|7428.5|7425.5|64
1641462600000|2022-01-06 09:50:00|7430.5|7427.5|7432.5|7429.5|7436.5|7433.5|7430.5|7427.5|41
1641462900000|2022-01-06 09:55:00|7433|7430|7432.5|7429.5|7433.5|7430.5|7427.5|7424.5|71
1641463200000|2022-01-06 10:00:00|7433|7430|7431.5|7428.5|7433.5|7430.5|7428.5|7425.5|69
1641463500000|2022-01-06 10:05:00|7432|7429|7436|7433|7437.5|7434.5|7431.5|7428.5|47
1641463800000|2022-01-06 10:10:00|7435.5|7432.5|7441.5|7438.5|7441.5|7438.5|7435.5|7432.5|60
1641464100000|2022-01-06 10:15:00|7442|7439|7439.5|7436.5|7442|7439|7438.5|7435.5|102
1641464400000|2022-01-06 10:20:00|7440.5|7437.5|7445.5|7442.5|7446.5|7443.5|7439.5|7436.5|73
1641464700000|2022-01-06 10:25:00|7445|7442|7446.5|7443.5|7447|7444|7444|7441|66
1641465000000|2022-01-06 10:30:00|7446|7443|7447.5|7444.5|7448.5|7445.5|7445.5|7442.5|92
1641465300000|2022-01-06 10:35:00|7448.5|7445.5|7451.5|7448.5|7451.5|7448.5|7447.5|7444.5|74
1641465600000|2022-01-06 10:40:00|7451|7448|7447|7444|7452.5|7449.5|7444.5|7441.5|97
1641465900000|2022-01-06 10:45:00|7447.5|7444.5|7446.5|7443.5|7449.5|7446.5|7446|7443|53
1641466200000|2022-01-06 10:50:00|7447|7444|7441.5|7438.5|7448.5|7445.5|7441.5|7438.5|80
1641466500000|2022-01-06 10:55:00|7442|7439|7441.5|7438.5|7444|7441|7440|7437|132
1641466800000|2022-01-06 11:00:00|7442|7439|7446.5|7443.5|7448.5|7445.5|7441.5|7438.5|71
1641467100000|2022-01-06 11:05:00|7447|7444|7442.5|7439.5|7448.5|7445.5|7442.5|7439.5|61
1641467400000|2022-01-06 11:10:00|7441.5|7438.5|7441.5|7438.5|7443.5|7440.5|7440.5|7437.5|97
1641467700000|2022-01-06 11:15:00|7442.5|7439.5|7442.5|7439.5|7443.5|7440.5|7441.5|7438.5|67
1641468000000|2022-01-06 11:20:00|7443|7440|7439|7436|7443.5|7440.5|7438.5|7435.5|61
1641468300000|2022-01-06 11:25:00|7438.5|7435.5|7443.5|7440.5|7443.5|7440.5|7438.5|7435.5|42
1641468600000|2022-01-06 11:30:00|7443|7440|7444.5|7441.5|7445.5|7442.5|7441.5|7438.5|67
1641468900000|2022-01-06 11:35:00|7445|7442|7443|7440|7445.5|7442.5|7442.5|7439.5|85
1641469200000|2022-01-06 11:40:00|7442.5|7439.5|7441.5|7438.5|7444.5|7441.5|7441.5|7438.5|67
1641469500000|2022-01-06 11:45:00|7440.5|7437.5|7438|7435|7442.5|7439.5|7437.5|7434.5|82
1641469800000|2022-01-06 11:50:00|7438.5|7435.5|7442.5|7439.5|7443|7440|7437.5|7434.5|67
1641470100000|2022-01-06 11:55:00|7443|7440|7443|7440|7444.5|7441.5|7441.5|7438.5|55
1641470400000|2022-01-06 12:00:00|7442.5|7439.5|7448.5|7445.5|7448.5|7445.5|7442.5|7439.5|102
1641470700000|2022-01-06 12:05:00|7449.5|7446.5|7449.5|7446.5|7450|7447|7447.5|7444.5|84
1641471000000|2022-01-06 12:10:00|7449|7446|7452.5|7449.5|7453.5|7450.5|7448.5|7445.5|84
1641471300000|2022-01-06 12:15:00|7453|7450|7449|7446|7453|7450|7448.5|7445.5|74
1641471600000|2022-01-06 12:20:00|7449.5|7446.5|7446.5|7443.5|7449.5|7446.5|7443.5|7440.5|84
1641471900000|2022-01-06 12:25:00|7446|7443|7443.5|7440.5|7446.5|7443.5|7440.5|7437.5|93
1641472200000|2022-01-06 12:30:00|7444|7441|7445.5|7442.5|7447.5|7444.5|7443.5|7440.5|59
1641472500000|2022-01-06 12:35:00|7445|7442|7448|7445|7449|7446|7444.5|7441.5|68
1641472800000|2022-01-06 12:40:00|7447.5|7444.5|7448.5|7445.5|7450.5|7447.5|7447.5|7444.5|65
1641473100000|2022-01-06 12:45:00|7448|7445|7448.5|7445.5|7448.5|7445.5|7446.5|7443.5|37
1641473400000|2022-01-06 12:50:00|7449|7446|7447.5|7444.5|7449|7446|7447.5|7444.5|93
1641473700000|2022-01-06 12:55:00|7447|7444|7448.5|7445.5|7449|7446|7446.5|7443.5|71
1641474000000|2022-01-06 13:00:00|7448|7445|7448.5|7445.5|7449|7446|7446.5|7443.5|83
1641474300000|2022-01-06 13:05:00|7448|7445|7450.5|7447.5|7450.5|7447.5|7447.5|7444.5|66
1641474600000|2022-01-06 13:10:00|7450|7447|7450.5|7447.5|7451|7448|7449.5|7446.5|148
1641474900000|2022-01-06 13:15:00|7451|7448|7453.5|7450.5|7454|7451|7449.5|7446.5|129
1641475200000|2022-01-06 13:20:00|7454|7451|7452.5|7449.5|7454|7451|7451.5|7448.5|117
1641475500000|2022-01-06 13:25:00|7453|7450|7453.5|7450.5|7453.5|7450.5|7451.5|7448.5|69
1641475800000|2022-01-06 13:30:00|7453|7450|7449|7446|7453.5|7450.5|7448.5|7445.5|79
1641476100000|2022-01-06 13:35:00|7449.5|7446.5|7453.5|7450.5|7453.5|7450.5|7449.5|7446.5|89
1641476400000|2022-01-06 13:40:00|7453|7450|7456.5|7453.5|7457|7454|7452.5|7449.5|54
1641476700000|2022-01-06 13:45:00|7457.5|7454.5|7455.5|7452.5|7457.5|7454.5|7453.5|7450.5|56
1641477000000|2022-01-06 13:50:00|7456|7453|7456.5|7453.5|7457.5|7454.5|7453.5|7450.5|54
1641477300000|2022-01-06 13:55:00|7456|7453|7459|7456|7459|7456|7455.5|7452.5|84
1641477600000|2022-01-06 14:00:00|7458.5|7455.5|7461.5|7458.5|7461.5|7458.5|7458.5|7455.5|57
1641477900000|2022-01-06 14:05:00|7462.5|7459.5|7457|7454|7462.5|7459.5|7456|7453|94
1641478200000|2022-01-06 14:10:00|7457.5|7454.5|7459.5|7456.5|7459.5|7456.5|7454|7451|102
1641478500000|2022-01-06 14:15:00|7459|7456|7461.5|7458.5|7461.5|7458.5|7457.5|7454.5|51
1641478800000|2022-01-06 14:20:00|7462.5|7459.5|7461.5|7458.5|7463.5|7460.5|7460.5|7457.5|78
1641479100000|2022-01-06 14:25:00|7461|7458|7455.5|7452.5|7461|7458|7452.5|7449.5|107
1641479400000|2022-01-06 14:30:00|7454.5|7451.5|7461|7458|7462.5|7459.5|7453|7450|273
1641479700000|2022-01-06 14:35:00|7460.5|7457.5|7463.5|7460.5|7465.5|7462.5|7450.5|7447.5|332
1641480000000|2022-01-06 14:40:00|7463|7460|7464.5|7461.5|7468.5|7465.5|7460.5|7457.5|186
1641480300000|2022-01-06 14:45:00|7464|7461|7435.5|7432.5|7464|7461|7432|7429|593
1641480600000|2022-01-06 14:50:00|7436|7433|7433|7430|7444.5|7441.5|7425.5|7422.5|354
1641480900000|2022-01-06 14:55:00|7433.5|7430.5|7430.5|7427.5|7439.5|7436.5|7429|7426|138
1641481200000|2022-01-06 15:00:00|7429|7426|7418.5|7415.5|7429.5|7426.5|7418|7415|220
1641481500000|2022-01-06 15:05:00|7418|7415|7421|7418|7424.5|7421.5|7411.5|7408.5|297
1641481800000|2022-01-06 15:10:00|7421.5|7418.5|7422|7419|7424.5|7421.5|7414|7411|117
1641482100000|2022-01-06 15:15:00|7421.5|7418.5|7407.5|7404.5|7424.5|7421.5|7407.5|7404.5|550
1641482400000|2022-01-06 15:20:00|7408|7405|7409.5|7406.5|7418|7415|7407.5|7404.5|352
1641482700000|2022-01-06 15:25:00|7408.5|7405.5|7405.5|7402.5|7424.5|7421.5|7405.5|7402.5|497
1641483000000|2022-01-06 15:30:00|7406.5|7403.5|7422.5|7419.5|7426.5|7423.5|7406.5|7403.5|302
1641483300000|2022-01-06 15:35:00|7422|7419|7427.5|7424.5|7431|7428|7419|7416|146
1641483600000|2022-01-06 15:40:00|7428|7425|7429.5|7426.5|7430|7427|7422.5|7419.5|101
1641483900000|2022-01-06 15:45:00|7429|7426|7439|7436|7439.5|7436.5|7427.5|7424.5|190
1641484200000|2022-01-06 15:50:00|7438.5|7435.5|7438.5|7435.5|7440|7437|7432.5|7429.5|176
1641484500000|2022-01-06 15:55:00|7439|7436|7444|7441|7452|7449|7437.5|7434.5|322
1641484800000|2022-01-06 16:00:00|7444.5|7441.5|7437|7434|7447|7444|7436.5|7433.5|139
1641485100000|2022-01-06 16:05:00|7437.5|7434.5|7447|7444|7448.5|7445.5|7437|7434|145
1641485400000|2022-01-06 16:10:00|7447.5|7444.5|7454|7451|7455.5|7452.5|7447|7444|160
1641485700000|2022-01-06 16:15:00|7453.5|7450.5|7443|7440|7455.5|7452.5|7442|7439|141
1641486000000|2022-01-06 16:20:00|7442.5|7439.5|7442|7439|7442.5|7439.5|7436.5|7433.5|157
1641486300000|2022-01-06 16:25:00|7441.5|7438.5|7441|7438|7442|7439|7434.5|7431.5|75
1641486600000|2022-01-06 16:30:00|7441.5|7438.5|7441|7438|7444.5|7441.5|7437|7434|64
1641486900000|2022-01-06 16:35:00|7441.5|7438.5|7445|7442|7448|7445|7439.5|7436.5|69
1641487200000|2022-01-06 16:40:00|7445.5|7442.5|7443|7440|7448.5|7445.5|7441.5|7438.5|75
1641487500000|2022-01-06 16:45:00|7442.5|7439.5|7445.5|7442.5|7445.5|7442.5|7437.5|7434.5|118
1641487800000|2022-01-06 16:50:00|7445|7442|7447|7444|7447.5|7444.5|7442|7439|32
1641488100000|2022-01-06 16:55:00|7446.5|7443.5|7449|7446|7450|7447|7444.5|7441.5|29
1641488400000|2022-01-06 17:00:00|7449.5|7446.5|7448|7445|7450|7447|7446.5|7443.5|22
1641488700000|2022-01-06 17:05:00|7447.5|7444.5|7456|7453|7456|7453|7445.5|7442.5|26
1641489000000|2022-01-06 17:10:00|7455.5|7452.5|7453|7450|7456|7453|7450.5|7447.5|30
1641489300000|2022-01-06 17:15:00|7453.5|7450.5|7455|7452|7458|7455|7453.5|7450.5|115
1641489600000|2022-01-06 17:20:00|7455.5|7452.5|7456|7453|7459|7456|7453.5|7450.5|67
1641489900000|2022-01-06 17:25:00|7455.5|7452.5|7461|7458|7464.5|7461.5|7455.5|7452.5|134
1641490200000|2022-01-06 17:30:00|7461.5|7458.5|7457|7454|7461.5|7458.5|7454|7451|40
1641490500000|2022-01-06 17:35:00|7457.5|7454.5|7461|7458|7465.5|7462.5|7457|7454|30
1641490800000|2022-01-06 17:40:00|7461.5|7458.5|7470|7467|7471|7468|7461.5|7458.5|26
1641491100000|2022-01-06 17:45:00|7470.5|7467.5|7467|7464|7471.5|7468.5|7466.5|7463.5|12
1641491400000|2022-01-06 17:50:00|7466.5|7463.5|7466|7463|7467|7464|7464|7461|48
1641491700000|2022-01-06 17:55:00|7466.5|7463.5|7461.5|7458.5|7467|7464|7461.5|7458.5|17
1641492000000|2022-01-06 18:00:00|7462|7459|7460.5|7457.5|7462|7459|7458.5|7455.5|52
1641492300000|2022-01-06 18:05:00|7460|7457|7462|7459|7462.5|7459.5|7459|7456|46
1641492600000|2022-01-06 18:10:00|7462.5|7459.5|7466|7463|7466.5|7463.5|7462.5|7459.5|18
1641492900000|2022-01-06 18:15:00|7465.5|7462.5|7463.5|7460.5|7465.5|7462.5|7457|7454|62
1641493200000|2022-01-06 18:20:00|7463|7460|7457|7454|7464.5|7461.5|7456.5|7453.5|20
1641493500000|2022-01-06 18:25:00|7456.5|7453.5|7451|7448|7456.5|7453.5|7450|7447|34
1641493800000|2022-01-06 18:30:00|7450.5|7447.5|7454|7451|7454.5|7451.5|7450.5|7447.5|33
1641494100000|2022-01-06 18:35:00|7454.5|7451.5|7453|7450|7456.5|7453.5|7450.5|7447.5|14
1641494400000|2022-01-06 18:40:00|7452.5|7449.5|7454|7451|7455|7452|7451.5|7448.5|12
1641494700000|2022-01-06 18:45:00|7453.5|7450.5|7455|7452|7457|7454|7451|7448|18
1641495000000|2022-01-06 18:50:00|7454.5|7451.5|7457|7454|7457.5|7454.5|7453.5|7450.5|9
1641495300000|2022-01-06 18:55:00|7457.5|7454.5|7456|7453|7458|7455|7454.5|7451.5|31
1641495600000|2022-01-06 19:00:00|7455.5|7452.5|7452.5|7449.5|7457.5|7454.5|7452.5|7449.5|32
1641495900000|2022-01-06 19:05:00|7451.5|7448.5|7459|7456|7461|7458|7448.5|7445.5|117
1641496200000|2022-01-06 19:10:00|7459.5|7456.5|7451|7448|7463.5|7460.5|7450.5|7447.5|49
1641496500000|2022-01-06 19:15:00|7450.5|7447.5|7450|7447|7454.5|7451.5|7449.5|7446.5|17
1641496800000|2022-01-06 19:20:00|7450.5|7447.5|7448|7445|7450.5|7447.5|7448|7445|24
1641497100000|2022-01-06 19:25:00|7448.5|7445.5|7452|7449|7452.5|7449.5|7448|7445|32
1641497400000|2022-01-06 19:30:00|7452.5|7449.5|7450.5|7447.5|7456|7453|7450|7447|22
1641497700000|2022-01-06 19:35:00|7450|7447|7451|7448|7453.5|7450.5|7449|7446|51
1641498000000|2022-01-06 19:40:00|7450.5|7447.5|7452|7449|7453|7450|7448.5|7445.5|51
1641498300000|2022-01-06 19:45:00|7452.5|7449.5|7456|7453|7456.5|7453.5|7452|7449|28
1641498600000|2022-01-06 19:50:00|7456.5|7453.5|7457|7454|7457|7454|7453.5|7450.5|24
1641498900000|2022-01-06 19:55:00|7457.5|7454.5|7456.5|7453.5|7458.5|7455.5|7455|7452|17
1641499200000|2022-01-06 20:00:00|7457|7454|7462.5|7459.5|7462.5|7459.5|7456|7453|37
1641499500000|2022-01-06 20:05:00|7462|7459|7461|7458|7464|7461|7460.5|7457.5|10
1641499800000|2022-01-06 20:10:00|7460.5|7457.5|7460|7457|7464.5|7461.5|7459.5|7456.5|37
1641500100000|2022-01-06 20:15:00|7460.5|7457.5|7456.5|7453.5|7462.5|7459.5|7456.5|7453.5|136
1641500400000|2022-01-06 20:20:00|7456|7453|7455.5|7452.5|7459|7456|7454|7451|90
1641500700000|2022-01-06 20:25:00|7455|7452|7464|7461|7464|7461|7454.5|7451.5|60
1641501000000|2022-01-06 20:30:00|7463.5|7460.5|7459.5|7456.5|7464.5|7461.5|7458.5|7455.5|119
1641501300000|2022-01-06 20:35:00|7459|7456|7455|7452|7463|7460|7453.5|7450.5|119
1641501600000|2022-01-06 20:40:00|7455.5|7452.5|7457|7454|7460|7457|7451.5|7448.5|66
1641501900000|2022-01-06 20:45:00|7456.5|7453.5|7450.5|7447.5|7457.5|7454.5|7450|7447|40
1641502200000|2022-01-06 20:50:00|7450|7447|7436.5|7433.5|7454.5|7451.5|7436.5|7433.5|253
1641502500000|2022-01-06 20:55:00|7437|7434|7437.5|7434.5|7441.5|7438.5|7427.5|7424.5|331
1641502800000|2022-01-06 21:00:00|7437.8|7433.8|7440.1|7436.1|7440.4|7436.4|7435|7431|0
1641503100000|2022-01-06 21:05:00|7439.8|7435.8|7440.7|7436.7|7443.4|7439.4|7438.4|7434.4|0
1641503400000|2022-01-06 21:10:00|7440.3|7436.3|7440.3|7436.3|7443|7439|7438|7434|0
1641503700000|2022-01-06 21:15:00|7440.6|7436.6|7440.3|7436.3|7441.3|7437.3|7439.2|7435.2|0
1641504000000|2022-01-06 21:20:00|7440|7436|7441.4|7437.4|7441.4|7437.4|7439.9|7435.9|0
1641504300000|2022-01-06 21:25:00|7441.7|7437.7|7440.9|7436.9|7441.8|7437.8|7440.8|7436.8|0
1641504600000|2022-01-06 21:30:00|7441.2|7437.2|7439.4|7435.4|7441.5|7437.5|7439.1|7435.1|0
1641504900000|2022-01-06 21:35:00|7439.7|7435.7|7437.8|7433.8|7440.7|7436.7|7437.3|7433.3|0
1641505200000|2022-01-06 21:40:00|7438|7434|7441.1|7437.1|7442|7438|7437.9|7433.9|0
1641505500000|2022-01-06 21:45:00|7441.4|7437.4|7441.3|7437.3|7442.7|7438.7|7441.3|7437.3|0
1641505800000|2022-01-06 21:50:00|7441.2|7437.2|7442.8|7438.8|7443.4|7439.4|7441.2|7437.2|0
1641506100000|2022-01-06 21:55:00|7442.5|7438.5|7441.9|7437.9|7442.9|7438.9|7441.2|7437.2|0
1641506400000|2022-01-06 22:00:00|7442.1|7438.1|7442.2|7438.2|7442.3|7438.3|7441.3|7437.3|0
1641506700000|2022-01-06 22:05:00|7442.3|7438.3|7441.6|7437.6|7442.3|7438.3|7441.6|7437.6|0
1641507000000|2022-01-06 22:10:00|7441.5|7437.5|7441.9|7437.9|7441.9|7437.9|7441.4|7437.4|0
1641507300000|2022-01-06 22:15:00|7441.8|7437.8|7441.8|7437.8|7441.8|7437.8|7441.8|7437.8|0
1641507600000|2022-01-06 22:20:00|7442|7438|7442.1|7438.1|7442.1|7438.1|7442|7438|0
1641507900000|2022-01-06 22:25:00|7442|7438|7441.4|7437.4|7442|7438|7440.8|7436.8|0
1641508200000|2022-01-06 22:30:00|7441.5|7437.5|7441.5|7437.5|7441.5|7437.5|7441.4|7437.4|0
1641508500000|2022-01-06 22:35:00|7441.4|7437.4|7437.2|7433.2|7441.4|7437.4|7437.1|7433.1|0
1641508800000|2022-01-06 22:40:00|7437.1|7433.1|7437.2|7433.2|7437.3|7433.3|7437.1|7433.1|0
1641509100000|2022-01-06 22:45:00|7438.2|7434.2|7442.2|7438.2|7442.2|7438.2|7438.2|7434.2|0
1641509400000|2022-01-06 22:50:00|7448|7446|7447|7445|7450.5|7448.5|7434|7432|447
1641509700000|2022-01-06 22:55:00|7447.5|7445.5|7440|7438|7451|7449|7439.5|7437.5|232
1641510000000|2022-01-06 23:00:00|7440.5|7438.5|7449|7448|7453.5|7452.5|7440.5|7438.5|430
1641510300000|2022-01-06 23:05:00|7447|7446|7452|7451|7456.5|7455.5|7447|7446|317
1641510600000|2022-01-06 23:10:00|7451.5|7450.5|7431|7430|7452.5|7451.5|7429.5|7428.5|315
1641510900000|2022-01-06 23:15:00|7430.5|7429.5|7432|7431|7434|7433|7424|7423|442
1641511200000|2022-01-06 23:20:00|7432.5|7431.5|7432.5|7431.5|7433|7432|7424|7423|359
1641511500000|2022-01-06 23:25:00|7432|7431|7450.5|7449.5|7451.5|7450.5|7431.5|7430.5|323
1641511800000|2022-01-06 23:30:00|7450|7449|7451.5|7450.5|7454.5|7453.5|7446|7445|288
1641512100000|2022-01-06 23:35:00|7451|7450|7451|7450|7454.5|7453.5|7448|7447|164
1641512400000|2022-01-06 23:40:00|7451.5|7450.5|7439.5|7438.5|7451.5|7450.5|7439.5|7438.5|139
1641512700000|2022-01-06 23:45:00|7440.5|7439.5|7451.5|7450.5|7451.5|7450.5|7439.5|7438.5|250
1641513000000|2022-01-06 23:50:00|7450.5|7449.5|7450.5|7449.5|7452|7451|7442|7441|251
1641513300000|2022-01-06 23:55:00|7451|7450|7454.5|7453.5|7456.5|7455.5|7448|7447|238
1641513600000|2022-01-07 00:00:00|7455.5|7454.5|7464.5|7463.5|7467.5|7466.5|7452.5|7451.5|563
1641513900000|2022-01-07 00:05:00|7464|7463|7467.5|7466.5|7468.5|7467.5|7463|7462|280
1641514200000|2022-01-07 00:10:00|7467|7466|7472.5|7471.5|7477.5|7476.5|7466.5|7465.5|514
1641514500000|2022-01-07 00:15:00|7474|7473|7472.5|7471.5|7474.5|7473.5|7470.5|7469.5|327
1641514800000|2022-01-07 00:20:00|7473|7472|7471.5|7470.5|7474.5|7473.5|7470.5|7469.5|395
1641515100000|2022-01-07 00:25:00|7471|7470|7464|7463|7472|7471|7462|7461|540
1641515400000|2022-01-07 00:30:00|7463.5|7462.5|7474|7473|7479.5|7478.5|7462.5|7461.5|648
1641515700000|2022-01-07 00:35:00|7474.5|7473.5|7479.5|7478.5|7481|7480|7474.5|7473.5|201
1641516000000|2022-01-07 00:40:00|7479|7478|7479.5|7478.5|7482.5|7481.5|7478|7477|388
1641516300000|2022-01-07 00:45:00|7479|7478|7476.5|7475.5|7479.5|7478.5|7474.5|7473.5|353
1641516600000|2022-01-07 00:50:00|7476|7475|7483.5|7482.5|7483.5|7482.5|7475.5|7474.5|411
1641516900000|2022-01-07 00:55:00|7482.5|7481.5|7483|7482|7487.5|7486.5|7479.5|7478.5|503
1641517200000|2022-01-07 01:00:00|7482.5|7481.5|7489.5|7488.5|7490.5|7489.5|7476.5|7475.5|523
1641517500000|2022-01-07 01:05:00|7489|7488|7483.5|7482.5|7489.5|7488.5|7483.5|7482.5|278
1641517800000|2022-01-07 01:10:00|7482.5|7481.5|7483.5|7482.5|7485.5|7484.5|7482|7481|409
1641518100000|2022-01-07 01:15:00|7484.5|7483.5|7481.5|7480.5|7484.5|7483.5|7479|7478|305
1641518400000|2022-01-07 01:20:00|7481|7480|7477.5|7476.5|7481.5|7480.5|7475.5|7474.5|269
1641518700000|2022-01-07 01:25:00|7476.5|7475.5|7480.5|7479.5|7482.5|7481.5|7476.5|7475.5|372
1641519000000|2022-01-07 01:30:00|7480|7479|7469.5|7468.5|7480.5|7479.5|7466.5|7465.5|403
1641519300000|2022-01-07 01:35:00|7469|7468|7458.5|7457.5|7469.5|7468.5|7456|7455|320
1641519600000|2022-01-07 01:40:00|7457.5|7456.5|7451.5|7450.5|7458.5|7457.5|7450.5|7449.5|492
1641519900000|2022-01-07 01:45:00|7452|7451|7452.5|7451.5|7458.5|7457.5|7451.5|7450.5|276
1641520200000|2022-01-07 01:50:00|7451.5|7450.5|7449.5|7448.5|7452.5|7451.5|7446|7445|287
1641520500000|2022-01-07 01:55:00|7450|7449|7457.5|7456.5|7457.5|7456.5|7450|7449|177
1641520800000|2022-01-07 02:00:00|7456.5|7455.5|7450.5|7449.5|7456.5|7455.5|7449.5|7448.5|343
1641521100000|2022-01-07 02:05:00|7450|7449|7452.5|7451.5|7454.5|7453.5|7448.5|7447.5|292
1641521400000|2022-01-07 02:10:00|7453|7452|7452.5|7451.5|7455.5|7454.5|7449.5|7448.5|277
1641521700000|2022-01-07 02:15:00|7453.5|7452.5|7453.5|7452.5|7455.5|7454.5|7451.5|7450.5|215
1641522000000|2022-01-07 02:20:00|7454|7453|7459.5|7458.5|7459.5|7458.5|7454|7453|223
1641522300000|2022-01-07 02:25:00|7459|7458|7451.5|7450.5|7459|7458|7451.5|7450.5|120
1641522600000|2022-01-07 02:30:00|7452|7451|7447.5|7446.5|7453.5|7452.5|7447.5|7446.5|208
1641522900000|2022-01-07 02:35:00|7447|7446|7452.5|7451.5|7454.5|7453.5|7445.5|7444.5|382
1641523200000|2022-01-07 02:40:00|7453|7452|7449.5|7448.5|7454.5|7453.5|7449.5|7448.5|209
1641523500000|2022-01-07 02:45:00|7449|7448|7446.5|7445.5|7450.5|7449.5|7445.5|7444.5|169
1641523800000|2022-01-07 02:50:00|7447.5|7446.5|7449.5|7448.5|7451.5|7450.5|7447.5|7446.5|221
1641524100000|2022-01-07 02:55:00|7449|7448|7452.5|7451.5|7452.5|7451.5|7448.5|7447.5|104
1641524400000|2022-01-07 03:00:00|7452|7451|7450.5|7449.5|7453.5|7452.5|7450.5|7449.5|150
1641524700000|2022-01-07 03:05:00|7451.5|7450.5|7452.5|7451.5|7455.5|7454.5|7451.5|7450.5|132
1641525000000|2022-01-07 03:10:00|7452|7451|7453.5|7452.5|7453.5|7452.5|7450.5|7449.5|164
1641525300000|2022-01-07 03:15:00|7453|7452|7453.5|7452.5|7455.5|7454.5|7452.5|7451.5|208
1641525600000|2022-01-07 03:20:00|7453|7452|7458.5|7457.5|7460|7459|7453|7452|256
1641525900000|2022-01-07 03:25:00|7459|7458|7457|7456|7459.5|7458.5|7453.5|7452.5|160
1641526200000|2022-01-07 03:30:00|7456.5|7455.5|7451.5|7450.5|7457.5|7456.5|7451.5|7450.5|213
1641526500000|2022-01-07 03:35:00|7451|7450|7455.5|7454.5|7455.5|7454.5|7451|7450|222
1641526800000|2022-01-07 03:40:00|7454.5|7453.5|7455.5|7454.5|7457|7456|7453.5|7452.5|186
1641527100000|2022-01-07 03:45:00|7455|7454|7456.5|7455.5|7456.5|7455.5|7453.5|7452.5|137
1641527400000|2022-01-07 03:50:00|7457.5|7456.5|7461.5|7460.5|7461.5|7460.5|7457.5|7456.5|271
1641527700000|2022-01-07 03:55:00|7462|7461|7468.5|7467.5|7468.5|7467.5|7461.5|7460.5|287
1641528000000|2022-01-07 04:00:00|7467.5|7466.5|7465.5|7464.5|7469.5|7468.5|7464.5|7463.5|368
1641528300000|2022-01-07 04:05:00|7466|7465|7462.5|7461.5|7468.5|7467.5|7462.5|7461.5|307
1641528600000|2022-01-07 04:10:00|7463|7462|7456.5|7455.5|7464.5|7463.5|7455.5|7454.5|330
1641528900000|2022-01-07 04:15:00|7457|7456|7453.5|7452.5|7459|7458|7452.5|7451.5|267
1641529200000|2022-01-07 04:20:00|7453|7452|7453.5|7452.5|7454.5|7453.5|7451.5|7450.5|237
1641529500000|2022-01-07 04:25:00|7452.5|7451.5|7450.5|7449.5|7454|7453|7449.5|7448.5|210
1641529800000|2022-01-07 04:30:00|7450|7449|7452.5|7451.5|7453.5|7452.5|7448.5|7447.5|431
1641530100000|2022-01-07 04:35:00|7452|7451|7451.5|7450.5|7452.5|7451.5|7450|7449|239
1641530400000|2022-01-07 04:40:00|7452|7451|7449.5|7448.5|7452.5|7451.5|7448|7447|234
1641530700000|2022-01-07 04:45:00|7450.5|7449.5|7452.5|7451.5|7452.5|7451.5|7450|7449|211
1641531000000|2022-01-07 04:50:00|7453|7452|7447.5|7446.5|7455.5|7454.5|7446.5|7445.5|582
1641531300000|2022-01-07 04:55:00|7450.5|7449.5|7453|7452|7453|7452|7449.5|7448.5|362
1641531600000|2022-01-07 05:00:00|7453.5|7451.5|7460|7458|7464|7462|7453.5|7451.5|756
1641531900000|2022-01-07 05:05:00|7459.5|7457.5|7459|7457|7462|7460|7455|7453|1470
1641532200000|2022-01-07 05:10:00|7457|7455|7453.5|7451.5|7459|7457|7453|7451|1071
1641532500000|2022-01-07 05:15:00|7454|7452|7459|7457|7459|7457|7452|7450|212
1641532800000|2022-01-07 05:20:00|7460|7458|7462|7460|7463|7461|7458|7456|400
1641533100000|2022-01-07 05:25:00|7461.5|7459.5|7444|7442|7461.5|7459.5|7442.5|7440.5|1062
1641533400000|2022-01-07 05:30:00|7443.7|7439.7|7443.4|7439.4|7445.7|7441.7|7440.6|7436.6|0
1641533700000|2022-01-07 05:35:00|7443.9|7439.9|7446.8|7442.8|7446.9|7442.9|7443|7439|0
1641534000000|2022-01-07 05:40:00|7446.7|7442.7|7445.3|7441.3|7446.7|7442.7|7444.9|7440.9|0
1641534300000|2022-01-07 05:45:00|7445.5|7441.5|7447.4|7443.4|7447.9|7443.9|7444.6|7440.6|0
1641534600000|2022-01-07 05:50:00|7448|7444|7448.3|7444.3|7448.5|7444.5|7446.5|7442.5|0
1641534900000|2022-01-07 05:55:00|7448.4|7444.4|7452.8|7448.8|7453.3|7449.3|7448.4|7444.4|0
1641535200000|2022-01-07 06:00:00|7452.6|7448.6|7450.3|7446.3|7453|7449|7449.9|7445.9|0
1641535500000|2022-01-07 06:05:00|7450.6|7446.6|7451.2|7447.2|7451.7|7447.7|7449.8|7445.8|0
1641535800000|2022-01-07 06:10:00|7451.1|7447.1|7449.5|7446.5|7451.1|7447.1|7445.5|7442.5|178
1641536100000|2022-01-07 06:15:00|7450|7447|7449.5|7446.5|7450.5|7447.5|7448.5|7445.5|74
1641536400000|2022-01-07 06:20:00|7450|7447|7450.5|7447.5|7450.5|7447.5|7449.5|7446.5|32
1641536700000|2022-01-07 06:25:00|7451|7448|7454.5|7451.5|7454.5|7451.5|7450.5|7447.5|58
1641537000000|2022-01-07 06:30:00|7455|7452|7457.5|7454.5|7457.5|7454.5|7454.5|7451.5|45
1641537300000|2022-01-07 06:35:00|7458|7455|7457.5|7454.5|7458|7455|7456.5|7453.5|29
1641537600000|2022-01-07 06:40:00|7458|7455|7455.5|7452.5|7458|7455|7455.5|7452.5|32
1641537900000|2022-01-07 06:45:00|7454.5|7451.5|7457.5|7454.5|7457.5|7454.5|7454.5|7451.5|41
1641538200000|2022-01-07 06:50:00|7457|7454|7456|7453|7458.5|7455.5|7455.5|7452.5|29
1641538500000|2022-01-07 06:55:00|7456.5|7453.5|7458.5|7455.5|7458.5|7455.5|7456|7453|39
1641538800000|2022-01-07 07:00:00|7459.5|7456.5|7453.5|7450.5|7459.5|7456.5|7452.5|7449.5|79
1641539100000|2022-01-07 07:05:00|7454|7451|7453|7450|7455.5|7452.5|7451.5|7448.5|56
1641539400000|2022-01-07 07:10:00|7452.5|7449.5|7452.5|7449.5|7453.5|7450.5|7450.5|7447.5|20
1641539700000|2022-01-07 07:15:00|7453|7450|7456|7453|7456|7453|7452.5|7449.5|34
1641540000000|2022-01-07 07:20:00|7456.5|7453.5|7459.5|7456.5|7460.5|7457.5|7456.5|7453.5|33
1641540300000|2022-01-07 07:25:00|7459|7456|7460|7457|7462|7459|7459|7456|33
1641540600000|2022-01-07 07:30:00|7460.5|7457.5|7456.5|7453.5|7460.5|7457.5|7456|7453|44
1641540900000|2022-01-07 07:35:00|7457|7454|7457.5|7454.5|7458|7455|7456.5|7453.5|10
1641541200000|2022-01-07 07:40:00|7457|7454|7456.5|7453.5|7457|7454|7455.5|7452.5|32
1641541500000|2022-01-07 07:45:00|7457|7454|7456|7453|7457|7454|7454.5|7451.5|50
1641541800000|2022-01-07 07:50:00|7456.5|7453.5|7457.5|7454.5|7458|7455|7456.5|7453.5|13
1641542100000|2022-01-07 07:55:00|7457|7454|7458.5|7455.5|7459.5|7456.5|7454.5|7451.5|48
1641542400000|2022-01-07 08:00:00|7457.5|7454.5|7448.5|7445.5|7460|7457|7448|7445|120
1641542700000|2022-01-07 08:05:00|7448|7445|7447.5|7444.5|7450.5|7447.5|7447|7444|94
1641543000000|2022-01-07 08:10:00|7448|7445|7454.5|7451.5|7454.5|7451.5|7447.5|7444.5|107
1641543300000|2022-01-07 08:15:00|7455.5|7452.5|7453|7450|7456|7453|7452.5|7449.5|58
1641543600000|2022-01-07 08:20:00|7452.5|7449.5|7452|7449|7454.5|7451.5|7451.5|7448.5|47
1641543900000|2022-01-07 08:25:00|7451.5|7448.5|7449.5|7446.5|7451.5|7448.5|7446.5|7443.5|67
1641544200000|2022-01-07 08:30:00|7450|7447|7442.5|7439.5|7450|7447|7439.5|7436.5|153
1641544500000|2022-01-07 08:35:00|7441.5|7438.5|7445.5|7442.5|7445.5|7442.5|7438.5|7435.5|119
1641544800000|2022-01-07 08:40:00|7445|7442|7442.5|7439.5|7445|7442|7440.5|7437.5|85
1641545100000|2022-01-07 08:45:00|7443|7440|7442|7439|7444.5|7441.5|7440.5|7437.5|74
1641545400000|2022-01-07 08:50:00|7441.5|7438.5|7446.5|7443.5|7447.5|7444.5|7441.5|7438.5|114
1641545700000|2022-01-07 08:55:00|7446|7443|7451.5|7448.5|7453.5|7450.5|7445.5|7442.5|96
1641546000000|2022-01-07 09:00:00|7451|7448|7453.5|7450.5|7453.5|7450.5|7449.5|7446.5|78
1641546300000|2022-01-07 09:05:00|7454|7451|7456.5|7453.5|7457.5|7454.5|7450.5|7447.5|59
1641546600000|2022-01-07 09:10:00|7457|7454|7462.5|7459.5|7463.5|7460.5|7456.5|7453.5|90
1641546900000|2022-01-07 09:15:00|7461.5|7458.5|7461.5|7458.5|7462.5|7459.5|7459.5|7456.5|75
1641547200000|2022-01-07 09:20:00|7461|7458|7461.5|7458.5|7462.5|7459.5|7459.5|7456.5|98
1641547500000|2022-01-07 09:25:00|7462|7459|7462.5|7459.5|7464.5|7461.5|7461.5|7458.5|59
1641547800000|2022-01-07 09:30:00|7462|7459|7461.5|7458.5|7462.5|7459.5|7459.5|7456.5|50
1641548100000|2022-01-07 09:35:00|7461|7458|7462|7459|7463.5|7460.5|7460|7457|45
1641548400000|2022-01-07 09:40:00|7461.5|7458.5|7460|7457|7464.5|7461.5|7460|7457|63
1641548700000|2022-01-07 09:45:00|7460.5|7457.5|7458.5|7455.5|7462.5|7459.5|7458|7455|48
1641549000000|2022-01-07 09:50:00|7459|7456|7453.5|7450.5|7460.5|7457.5|7453.5|7450.5|58
1641549300000|2022-01-07 09:55:00|7454|7451|7450.5|7447.5|7454.5|7451.5|7450.5|7447.5|60
1641549600000|2022-01-07 10:00:00|7451|7448|7453.5|7450.5|7453.5|7450.5|7449.5|7446.5|60
1641549900000|2022-01-07 10:05:00|7453|7450|7455.5|7452.5|7456|7453|7453|7450|53
1641550200000|2022-01-07 10:10:00|7455|7452|7457|7454|7457.5|7454.5|7454.5|7451.5|73
1641550500000|2022-01-07 10:15:00|7457.5|7454.5|7452.5|7449.5|7457.5|7454.5|7451|7448|42
1641550800000|2022-01-07 10:20:00|7453|7450|7456.5|7453.5|7458|7455|7453|7450|41
1641551100000|2022-01-07 10:25:00|7456|7453|7457.5|7454.5|7458.5|7455.5|7455.5|7452.5|25
1641551400000|2022-01-07 10:30:00|7457|7454|7457.5|7454.5|7458.5|7455.5|7456|7453|48
1641551700000|2022-01-07 10:35:00|7458.5|7455.5|7456.5|7453.5|7458.5|7455.5|7455.5|7452.5|40
1641552000000|2022-01-07 10:40:00|7456|7453|7457.5|7454.5|7458.5|7455.5|7455.5|7452.5|57
1641552300000|2022-01-07 10:45:00|7457|7454|7457.5|7454.5|7459.5|7456.5|7455.5|7452.5|71
1641552600000|2022-01-07 10:50:00|7458|7455|7459.5|7456.5|7461|7458|7458|7455|44
1641552900000|2022-01-07 10:55:00|7458.5|7455.5|7458|7455|7459.5|7456.5|7456.5|7453.5|23
1641553200000|2022-01-07 11:00:00|7458.5|7455.5|7456.5|7453.5|7458.5|7455.5|7452.5|7449.5|36
1641553500000|2022-01-07 11:05:00|7456|7453|7457.5|7454.5|7458.5|7455.5|7455.5|7452.5|14
1641553800000|2022-01-07 11:10:00|7457|7454|7454|7451|7457.5|7454.5|7451.5|7448.5|26
1641554100000|2022-01-07 11:15:00|7453.5|7450.5|7455.5|7452.5|7458.5|7455.5|7453.5|7450.5|13
1641554400000|2022-01-07 11:20:00|7455|7452|7456.5|7453.5|7457.5|7454.5|7455|7452|24
1641554700000|2022-01-07 11:25:00|7457.5|7454.5|7457.5|7454.5|7458.5|7455.5|7457.5|7454.5|28
1641555000000|2022-01-07 11:30:00|7457|7454|7455.5|7452.5|7457.5|7454.5|7453.5|7450.5|36
1641555300000|2022-01-07 11:35:00|7455|7452|7452.5|7449.5|7455.5|7452.5|7451.5|7448.5|23
1641555600000|2022-01-07 11:40:00|7453|7450|7452.5|7449.5|7454.5|7451.5|7452.5|7449.5|13
1641555900000|2022-01-07 11:45:00|7453|7450|7452.5|7449.5|7453.5|7450.5|7451.5|7448.5|24
1641556200000|2022-01-07 11:50:00|7452|7449|7452.5|7449.5|7453.5|7450.5|7449.5|7446.5|37
1641556500000|2022-01-07 11:55:00|7453|7450|7448.5|7445.5|7455.5|7452.5|7447.5|7444.5|20
1641556800000|2022-01-07 12:00:00|7449|7446|7452|7449|7454.5|7451.5|7449|7446|52
1641557100000|2022-01-07 12:05:00|7452.5|7449.5|7450|7447|7455.5|7452.5|7449|7446|18
1641557400000|2022-01-07 12:10:00|7449.5|7446.5|7448.5|7445.5|7449.5|7446.5|7447.5|7444.5|48
1641557700000|2022-01-07 12:15:00|7449|7446|7450.5|7447.5|7451|7448|7449|7446|16
1641558000000|2022-01-07 12:20:00|7450|7447|7451.5|7448.5|7451.5|7448.5|7449.5|7446.5|25
1641558300000|2022-01-07 12:25:00|7451|7448|7449.5|7446.5|7451.5|7448.5|7447.5|7444.5|37
1641558600000|2022-01-07 12:30:00|7450|7447|7453.5|7450.5|7453.5|7450.5|7449.5|7446.5|40
1641558900000|2022-01-07 12:35:00|7454|7451|7453.5|7450.5|7454.5|7451.5|7452.5|7449.5|30
1641559200000|2022-01-07 12:40:00|7452.5|7449.5|7449.5|7446.5|7452.5|7449.5|7449.5|7446.5|41
1641559500000|2022-01-07 12:45:00|7450|7447|7450|7447|7450.5|7447.5|7447.5|7444.5|32
1641559800000|2022-01-07 12:50:00|7449.5|7446.5|7449.5|7446.5|7452|7449|7449.5|7446.5|18
1641560100000|2022-01-07 12:55:00|7448.5|7445.5|7448.5|7445.5|7449.5|7446.5|7447|7444|27
1641560400000|2022-01-07 13:00:00|7449|7446|7448|7445|7450.5|7447.5|7446.5|7443.5|23
1641560700000|2022-01-07 13:05:00|7448.5|7445.5|7449.5|7446.5|7450.5|7447.5|7447|7444|25
1641561000000|2022-01-07 13:10:00|7449|7446|7449.5|7446.5|7452.5|7449.5|7448.5|7445.5|38
1641561300000|2022-01-07 13:15:00|7449|7446|7445.5|7442.5|7450.5|7447.5|7445|7442|77
1641561600000|2022-01-07 13:20:00|7446|7443|7446.5|7443.5|7447.5|7444.5|7444.5|7441.5|54
1641561900000|2022-01-07 13:25:00|7446|7443|7448.5|7445.5|7449.5|7446.5|7446|7443|44
1641562200000|2022-01-07 13:30:00|7449|7446|7444.5|7441.5|7456.5|7453.5|7442|7439|246
1641562500000|2022-01-07 13:35:00|7445|7442|7437.5|7434.5|7445.5|7442.5|7436.5|7433.5|142
1641562800000|2022-01-07 13:40:00|7438|7435|7440|7437|7442|7439|7435|7432|95
1641563100000|2022-01-07 13:45:00|7440.5|7437.5|7440.5|7437.5|7444.5|7441.5|7439.5|7436.5|41
1641563400000|2022-01-07 13:50:00|7440|7437|7432|7429|7440|7437|7431.5|7428.5|74
1641563700000|2022-01-07 13:55:00|7432.5|7429.5|7436|7433|7437|7434|7430.5|7427.5|147
1641564000000|2022-01-07 14:00:00|7436.5|7433.5|7437|7434|7440|7437|7434|7431|97
1641564300000|2022-01-07 14:05:00|7436.5|7433.5|7440|7437|7442|7439|7435.5|7432.5|140
1641564600000|2022-01-07 14:10:00|7440.5|7437.5|7443|7440|7443.5|7440.5|7438.5|7435.5|50
1641564900000|2022-01-07 14:15:00|7443.5|7440.5|7441.5|7438.5|7444.5|7441.5|7440.5|7437.5|65
1641565200000|2022-01-07 14:20:00|7442|7439|7441.5|7438.5|7442.5|7439.5|7439.5|7436.5|56
1641565500000|2022-01-07 14:25:00|7442|7439|7440.5|7437.5|7444.5|7441.5|7439.5|7436.5|51
1641565800000|2022-01-07 14:30:00|7441|7438|7435.5|7432.5|7441|7438|7435|7432|369
1641566100000|2022-01-07 14:35:00|7435|7432|7441.5|7438.5|7441.5|7438.5|7434|7431|219
1641566400000|2022-01-07 14:40:00|7441|7438|7440.5|7437.5|7441.5|7438.5|7435|7432|365
1641566700000|2022-01-07 14:45:00|7440|7437|7438.5|7435.5|7444.5|7441.5|7435|7432|347
1641567000000|2022-01-07 14:50:00|7439|7436|7436|7433|7440|7437|7435.5|7432.5|253
1641567300000|2022-01-07 14:55:00|7436.5|7433.5|7435|7432|7441|7438|7434.5|7431.5|258
1641567600000|2022-01-07 15:00:00|7435.5|7432.5|7435.5|7432.5|7438.5|7435.5|7432.5|7429.5|194
1641567900000|2022-01-07 15:05:00|7435|7432|7428.5|7425.5|7435|7432|7427.5|7424.5|123
1641568200000|2022-01-07 15:10:00|7428|7425|7426.5|7423.5|7430|7427|7425.5|7422.5|235
1641568500000|2022-01-07 15:15:00|7426|7423|7424.5|7421.5|7428.5|7425.5|7422.5|7419.5|158
1641568800000|2022-01-07 15:20:00|7424|7421|7422|7419|7426|7423|7420.5|7417.5|172
1641569100000|2022-01-07 15:25:00|7421.5|7418.5|7426.5|7423.5|7432.5|7429.5|7421.5|7418.5|69
1641569400000|2022-01-07 15:30:00|7425.5|7422.5|7423.5|7420.5|7428.5|7425.5|7423.5|7420.5|86
1641569700000|2022-01-07 15:35:00|7424|7421|7422.5|7419.5|7430.5|7427.5|7422|7419|125
1641570000000|2022-01-07 15:40:00|7423|7420|7424.5|7421.5|7430.5|7427.5|7423|7420|139
1641570300000|2022-01-07 15:45:00|7424|7421|7416.5|7413.5|7424.5|7421.5|7416.5|7413.5|142
1641570600000|2022-01-07 15:50:00|7417|7414|7409.5|7406.5|7417.5|7414.5|7409.5|7406.5|187
1641570900000|2022-01-07 15:55:00|7410|7407|7413.5|7410.5|7419|7416|7406.5|7403.5|81
1641571200000|2022-01-07 16:00:00|7412.5|7409.5|7413.5|7410.5|7419.5|7416.5|7411.5|7408.5|61
1641571500000|2022-01-07 16:05:00|7413|7410|7413|7410|7417.5|7414.5|7410.5|7407.5|229
1641571800000|2022-01-07 16:10:00|7412.5|7409.5|7411.5|7408.5|7415.5|7412.5|7410|7407|190
1641572100000|2022-01-07 16:15:00|7411|7408|7402.5|7399.5|7412.5|7409.5|7401.5|7398.5|218
1641572400000|2022-01-07 16:20:00|7402|7399|7408|7405|7410.5|7407.5|7402|7399|211
1641572700000|2022-01-07 16:25:00|7407.5|7404.5|7416.5|7413.5|7418.5|7415.5|7407|7404|46
1641573000000|2022-01-07 16:30:00|7417|7414|7415.5|7412.5|7420|7417|7413.5|7410.5|68
1641573300000|2022-01-07 16:35:00|7416|7413|7414.5|7411.5|7417|7414|7412.5|7409.5|48
1641573600000|2022-01-07 16:40:00|7414|7411|7420|7417|7421.5|7418.5|7413.5|7410.5|69
1641573900000|2022-01-07 16:45:00|7419.5|7416.5|7431.5|7428.5|7431.5|7428.5|7419.5|7416.5|60
1641574200000|2022-01-07 16:50:00|7431|7428|7437|7434|7437|7434|7430.5|7427.5|44
1641574500000|2022-01-07 16:55:00|7437.5|7434.5|7434.5|7431.5|7438|7435|7434|7431|72
1641574800000|2022-01-07 17:00:00|7435|7432|7432|7429|7436|7433|7431.5|7428.5|55
1641575100000|2022-01-07 17:05:00|7432.5|7429.5|7436|7433|7436.5|7433.5|7432|7429|30
1641575400000|2022-01-07 17:10:00|7436.5|7433.5|7437|7434|7438.5|7435.5|7435|7432|26
1641575700000|2022-01-07 17:15:00|7436.5|7433.5|7433.5|7430.5|7438.5|7435.5|7433.5|7430.5|43
1641576000000|2022-01-07 17:20:00|7433|7430|7431.5|7428.5|7434.5|7431.5|7430.5|7427.5|20
1641576300000|2022-01-07 17:25:00|7432|7429|7434.5|7431.5|7435.5|7432.5|7430|7427|20
1641576600000|2022-01-07 17:30:00|7434|7431|7432.5|7429.5|7434|7431|7431.5|7428.5|13
1641576900000|2022-01-07 17:35:00|7433|7430|7432.5|7429.5|7433.5|7430.5|7430.5|7427.5|15
1641577200000|2022-01-07 17:40:00|7432|7429|7434.5|7431.5|7436|7433|7432|7429|31
1641577500000|2022-01-07 17:45:00|7434|7431|7432|7429|7438.5|7435.5|7431.5|7428.5|71
1641577800000|2022-01-07 17:50:00|7431.5|7428.5|7434|7431|7436|7433|7431.5|7428.5|33
1641578100000|2022-01-07 17:55:00|7434.5|7431.5|7434.5|7431.5|7435|7432|7432.5|7429.5|21
1641578400000|2022-01-07 18:00:00|7435|7432|7433|7430|7437.5|7434.5|7429|7426|67
1641578700000|2022-01-07 18:05:00|7432.5|7429.5|7435.5|7432.5|7437.5|7434.5|7432.5|7429.5|9
1641579000000|2022-01-07 18:10:00|7435|7432|7438.5|7435.5|7439|7436|7434.5|7431.5|28
1641579300000|2022-01-07 18:15:00|7438|7435|7438.5|7435.5|7441|7438|7436.5|7433.5|53
1641579600000|2022-01-07 18:20:00|7439|7436|7435|7432|7439.5|7436.5|7434.5|7431.5|12
1641579900000|2022-01-07 18:25:00|7435.5|7432.5|7435.5|7432.5|7437.5|7434.5|7434.5|7431.5|21
1641580200000|2022-01-07 18:30:00|7435|7432|7437.5|7434.5|7437.5|7434.5|7434.5|7431.5|8
1641580500000|2022-01-07 18:35:00|7437|7434|7436|7433|7438.5|7435.5|7436|7433|17
1641580800000|2022-01-07 18:40:00|7436.5|7433.5|7437|7434|7437.5|7434.5|7434.5|7431.5|12
1641581100000|2022-01-07 18:45:00|7436.5|7433.5|7434|7431|7436.5|7433.5|7433.5|7430.5|10
1641581400000|2022-01-07 18:50:00|7433.5|7430.5|7431.5|7428.5|7436.5|7433.5|7430|7427|40
1641581700000|2022-01-07 18:55:00|7430.5|7427.5|7431|7428|7433|7430|7430.5|7427.5|50
1641582000000|2022-01-07 19:00:00|7431.5|7428.5|7432|7429|7433|7430|7431.5|7428.5|31
1641582300000|2022-01-07 19:05:00|7431.5|7428.5|7434|7431|7437|7434|7429.5|7426.5|79
1641582600000|2022-01-07 19:10:00|7433.5|7430.5|7435|7432|7436|7433|7432.5|7429.5|28
1641582900000|2022-01-07 19:15:00|7435.5|7432.5|7434|7431|7436|7433|7433.5|7430.5|9
1641583200000|2022-01-07 19:20:00|7433.5|7430.5|7428|7425|7433.5|7430.5|7427.5|7424.5|7
1641583500000|2022-01-07 19:25:00|7427.5|7424.5|7431|7428|7432|7429|7426.5|7423.5|15
1641583800000|2022-01-07 19:30:00|7430.5|7427.5|7430|7427|7431.5|7428.5|7428.5|7425.5|18
1641584100000|2022-01-07 19:35:00|7429.5|7426.5|7435|7432|7435.5|7432.5|7429|7426|9
1641584400000|2022-01-07 19:40:00|7434.5|7431.5|7435|7432|7438.5|7435.5|7433|7430|22
1641584700000|2022-01-07 19:45:00|7435.5|7432.5|7436|7433|7439.5|7436.5|7435|7432|8
1641585000000|2022-01-07 19:50:00|7435.5|7432.5|7436|7433|7437|7434|7433.5|7430.5|10
1641585300000|2022-01-07 19:55:00|7436.5|7433.5|7437|7434|7437.5|7434.5|7436.5|7433.5|6
1641585600000|2022-01-07 20:00:00|7437.5|7434.5|7442.5|7439.5|7442.5|7439.5|7437.5|7434.5|53
1641585900000|2022-01-07 20:05:00|7443.5|7440.5|7444|7441|7446.5|7443.5|7442.5|7439.5|42
1641586200000|2022-01-07 20:10:00|7443.5|7440.5|7440|7437|7444|7441|7440|7437|27
1641586500000|2022-01-07 20:15:00|7440.5|7437.5|7442|7439|7442.5|7439.5|7439|7436|26
1641586800000|2022-01-07 20:20:00|7441.5|7438.5|7440.5|7437.5|7442.5|7439.5|7439.5|7436.5|7
1641587100000|2022-01-07 20:25:00|7440|7437|7441.5|7438.5|7442.5|7439.5|7438|7435|49
1641587400000|2022-01-07 20:30:00|7441|7438|7439|7436|7444.5|7441.5|7439|7436|54
1641587700000|2022-01-07 20:35:00|7438.5|7435.5|7439.5|7436.5|7441.5|7438.5|7438|7435|20
1641588000000|2022-01-07 20:40:00|7440|7437|7437|7434|7440|7437|7436.5|7433.5|32
1641588300000|2022-01-07 20:45:00|7436.5|7433.5|7436.5|7433.5|7439.5|7436.5|7434.5|7431.5|16
1641588600000|2022-01-07 20:50:00|7437|7434|7440.5|7437.5|7443|7440|7431.5|7428.5|118
1641588900000|2022-01-07 20:55:00|7441|7438|7445|7442|7450|7447|7440.5|7437.5|293
1641589200000|2022-01-07 21:00:00|7448.4|7444.4|7451.6|7447.6|7452.3|7448.3|7446.2|7442.2|0
1641589500000|2022-01-07 21:05:00|7451.9|7447.9|7450.3|7446.3|7454.1|7450.1|7450|7446|0
1641589800000|2022-01-07 21:10:00|7450.7|7446.7|7445.5|7441.5|7450.7|7446.7|7445.2|7441.2|0
1641590100000|2022-01-07 21:15:00|7445.2|7441.2|7445.7|7441.7|7446.2|7442.2|7445.2|7441.2|0
1641590400000|2022-01-07 21:20:00|7445.3|7441.3|7447.6|7443.6|7447.6|7443.6|7445.1|7441.1|0
1641590700000|2022-01-07 21:25:00|7447|7443|7446.1|7442.1|7447.3|7443.3|7445.4|7441.4|0
1641591000000|2022-01-07 21:30:00|7445.7|7441.7|7445.2|7441.2|7445.7|7441.7|7445|7441|0
1641591300000|2022-01-07 21:35:00|7445.4|7441.4|7444.4|7440.4|7445.9|7441.9|7444.4|7440.4|0
1641591600000|2022-01-07 21:40:00|7445.1|7441.1|7445.1|7441.1|7445.5|7441.5|7445.1|7441.1|0
1641591900000|2022-01-07 21:45:00|7445|7441|7445|7441|7445.4|7441.4|7445|7441|0
1641592200000|2022-01-07 21:50:00|7445.4|7441.4|7445|7441|7445.7|7441.7|7445|7441|0
1641592500000|2022-01-07 21:55:00|7444.7|7440.7|7445.3|7441.3|7445.5|7441.5|7444.6|7440.6|0
1641768600000|2022-01-09 22:50:00|7456|7454|7432|7430|7459|7457|7429|7427|328
1641768900000|2022-01-09 22:55:00|7432.5|7430.5|7452|7450|7452.5|7450.5|7429|7427|161
1641769200000|2022-01-09 23:00:00|7452.5|7450.5|7438|7437|7454.5|7453.5|7437.5|7436.5|311
1641769500000|2022-01-09 23:05:00|7437.5|7436.5|7428.5|7427.5|7442.5|7441.5|7426|7425|252
1641769800000|2022-01-09 23:10:00|7428|7427|7419|7418|7428.5|7427.5|7415|7414|350
1641770100000|2022-01-09 23:15:00|7422|7421|7413|7412|7423|7422|7412|7411|321
1641770400000|2022-01-09 23:20:00|7413.5|7412.5|7411.5|7410.5|7416.5|7415.5|7406.5|7405.5|238
1641770700000|2022-01-09 23:25:00|7411|7410|7417|7416|7417|7416|7408|7407|149
1641771000000|2022-01-09 23:30:00|7417.5|7416.5|7422|7421|7422.5|7421.5|7413|7412|307
1641771300000|2022-01-09 23:35:00|7422.5|7421.5|7426|7425|7429|7428|7417|7416|289
1641771600000|2022-01-09 23:40:00|7426.5|7425.5|7425.5|7424.5|7431.5|7430.5|7424|7423|241
1641771900000|2022-01-09 23:45:00|7426|7425|7426.5|7425.5|7431|7430|7425.5|7424.5|159
1641772200000|2022-01-09 23:50:00|7426|7425|7431|7430|7437|7436|7424.5|7423.5|259
1641772500000|2022-01-09 23:55:00|7431.5|7430.5|7424|7423|7432.5|7431.5|7424|7423|124
1641772800000|2022-01-10 00:00:00|7423.5|7422.5|7429|7428|7430.5|7429.5|7420|7419|417
1641773100000|2022-01-10 00:05:00|7429.5|7428.5|7436|7435|7440.5|7439.5|7429.5|7428.5|344
1641773400000|2022-01-10 00:10:00|7435.5|7434.5|7441|7440|7441.5|7440.5|7434.5|7433.5|229
1641773700000|2022-01-10 00:15:00|7440.5|7439.5|7435|7434|7440.5|7439.5|7429.5|7428.5|261
1641774000000|2022-01-10 00:20:00|7434.5|7433.5|7450|7449|7450.5|7449.5|7433|7432|246
1641774300000|2022-01-10 00:25:00|7449.5|7448.5|7449.5|7448.5|7450.5|7449.5|7447.5|7446.5|194
1641774600000|2022-01-10 00:30:00|7449|7448|7450.5|7449.5|7451.5|7450.5|7444.5|7443.5|259
1641774900000|2022-01-10 00:35:00|7450|7449|7441.5|7440.5|7450|7449|7440.5|7439.5|233
1641775200000|2022-01-10 00:40:00|7442.5|7441.5|7443.5|7442.5|7443.5|7442.5|7440.5|7439.5|110
1641775500000|2022-01-10 00:45:00|7442.5|7441.5|7448|7447|7448.5|7447.5|7442.5|7441.5|99
1641775800000|2022-01-10 00:50:00|7447.5|7446.5|7445.5|7444.5|7448|7447|7444.5|7443.5|107
1641776100000|2022-01-10 00:55:00|7445|7444|7449.5|7448.5|7449.5|7448.5|7444.5|7443.5|95
1641776400000|2022-01-10 01:00:00|7449|7448|7446.5|7445.5|7449.5|7448.5|7445.5|7444.5|208
1641776700000|2022-01-10 01:05:00|7446|7445|7448.5|7447.5|7449.5|7448.5|7444.5|7443.5|211
1641777000000|2022-01-10 01:10:00|7449.5|7448.5|7449.5|7448.5|7450|7449|7445.5|7444.5|180
1641777300000|2022-01-10 01:15:00|7448.5|7447.5|7446.5|7445.5|7448.5|7447.5|7441.5|7440.5|192
1641777600000|2022-01-10 01:20:00|7447|7446|7454.5|7453.5|7456|7455|7447|7446|213
1641777900000|2022-01-10 01:25:00|7454|7453|7448.5|7447.5|7454|7453|7446.5|7445.5|174
1641778200000|2022-01-10 01:30:00|7447.5|7446.5|7446.5|7445.5|7450|7449|7443.5|7442.5|219
1641778500000|2022-01-10 01:35:00|7446|7445|7447|7446|7448.5|7447.5|7444.5|7443.5|141
1641778800000|2022-01-10 01:40:00|7447.5|7446.5|7443.5|7442.5|7449|7448|7441.5|7440.5|114
1641779100000|2022-01-10 01:45:00|7444|7443|7448.5|7447.5|7448.5|7447.5|7442.5|7441.5|180
1641779400000|2022-01-10 01:50:00|7449|7448|7454.5|7453.5|7455|7454|7448.5|7447.5|232
1641779700000|2022-01-10 01:55:00|7455|7454|7454|7453|7456.5|7455.5|7451.5|7450.5|230
1641780000000|2022-01-10 02:00:00|7454.5|7453.5|7448.5|7447.5|7454.5|7453.5|7448.5|7447.5|202
1641780300000|2022-01-10 02:05:00|7449.5|7448.5|7449.5|7448.5|7450|7449|7447|7446|233
1641780600000|2022-01-10 02:10:00|7450|7449|7452|7451|7455.5|7454.5|7449.5|7448.5|154
1641780900000|2022-01-10 02:15:00|7451.5|7450.5|7446.5|7445.5|7453|7452|7446.5|7445.5|87
1641781200000|2022-01-10 02:20:00|7446|7445|7445.5|7444.5|7447.5|7446.5|7443.5|7442.5|63
1641781500000|2022-01-10 02:25:00|7446|7445|7444.5|7443.5|7447.5|7446.5|7443.5|7442.5|64
1641781800000|2022-01-10 02:30:00|7445|7444|7442.5|7441.5|7445.5|7444.5|7442.5|7441.5|125
1641782100000|2022-01-10 02:35:00|7443|7442|7443.5|7442.5|7444|7443|7441.5|7440.5|142
1641782400000|2022-01-10 02:40:00|7443|7442|7447.5|7446.5|7449|7448|7443|7442|167
1641782700000|2022-01-10 02:45:00|7448.5|7447.5|7443.5|7442.5|7448.5|7447.5|7442.5|7441.5|128
1641783000000|2022-01-10 02:50:00|7443|7442|7439.5|7438.5|7443.5|7442.5|7439.5|7438.5|116
1641783300000|2022-01-10 02:55:00|7438.5|7437.5|7439.5|7438.5|7439.5|7438.5|7437.5|7436.5|109
1641783600000|2022-01-10 03:00:00|7439|7438|7436|7435|7439.5|7438.5|7432.5|7431.5|207
1641783900000|2022-01-10 03:05:00|7435.5|7434.5|7434.5|7433.5|7438.5|7437.5|7434.5|7433.5|122
1641784200000|2022-01-10 03:10:00|7434|7433|7431.5|7430.5|7434|7433|7430.5|7429.5|199
1641784500000|2022-01-10 03:15:00|7431|7430|7428.5|7427.5|7433.5|7432.5|7428.5|7427.5|122
1641784800000|2022-01-10 03:20:00|7429|7428|7431|7430|7432.5|7431.5|7428.5|7427.5|165
1641785100000|2022-01-10 03:25:00|7430.5|7429.5|7437|7436|7437.5|7436.5|7430|7429|109
1641785400000|2022-01-10 03:30:00|7437.5|7436.5|7438.5|7437.5|7438.5|7437.5|7435.5|7434.5|107
1641785700000|2022-01-10 03:35:00|7439|7438|7439.5|7438.5|7439.5|7438.5|7438.5|7437.5|129
1641786000000|2022-01-10 03:40:00|7440|7439|7440|7439|7442.5|7441.5|7439|7438|204
1641786300000|2022-01-10 03:45:00|7439.5|7438.5|7438.5|7437.5|7440.5|7439.5|7438.5|7437.5|72
1641786600000|2022-01-10 03:50:00|7439|7438|7442.5|7441.5|7443.5|7442.5|7437.5|7436.5|170
1641786900000|2022-01-10 03:55:00|7441.5|7440.5|7439.5|7438.5|7444.5|7443.5|7439.5|7438.5|116
1641787200000|2022-01-10 04:00:00|7440|7439|7440.5|7439.5|7440.5|7439.5|7439.5|7438.5|56
1641787500000|2022-01-10 04:05:00|7441|7440|7445.5|7444.5|7446.5|7445.5|7441|7440|228
1641787800000|2022-01-10 04:10:00|7445|7444|7445|7444|7445.5|7444.5|7443.5|7442.5|106
1641788100000|2022-01-10 04:15:00|7445.5|7444.5|7448.5|7447.5|7449.5|7448.5|7444.5|7443.5|176
1641788400000|2022-01-10 04:20:00|7447.5|7446.5|7449.5|7448.5|7452.5|7451.5|7447.5|7446.5|208
1641788700000|2022-01-10 04:25:00|7449|7448|7448.5|7447.5|7450.5|7449.5|7447.5|7446.5|166
1641789000000|2022-01-10 04:30:00|7449|7448|7448.5|7447.5|7451|7450|7447.5|7446.5|189
1641789300000|2022-01-10 04:35:00|7449|7448|7449.5|7448.5|7451.5|7450.5|7448.5|7447.5|198
1641789600000|2022-01-10 04:40:00|7448.5|7447.5|7449.5|7448.5|7450|7449|7448.5|7447.5|235
1641789900000|2022-01-10 04:45:00|7448.5|7447.5|7449.5|7448.5|7451.5|7450.5|7448.5|7447.5|185
1641790200000|2022-01-10 04:50:00|7448.5|7447.5|7448.5|7447.5|7449|7448|7445.5|7444.5|339
1641790500000|2022-01-10 04:55:00|7448|7447|7447|7446|7448.5|7447.5|7443.5|7442.5|497
1641790800000|2022-01-10 05:00:00|7447.5|7445.5|7445|7443|7450.5|7448.5|7441.5|7439.5|613
1641791100000|2022-01-10 05:05:00|7445.5|7443.5|7450|7448|7450|7448|7442|7440|1007
1641791400000|2022-01-10 05:10:00|7449.5|7447.5|7447|7445|7449.5|7447.5|7446|7444|497
1641791700000|2022-01-10 05:15:00|7446.5|7444.5|7445|7443|7447|7445|7444|7442|134
1641792000000|2022-01-10 05:20:00|7444.5|7442.5|7444|7442|7445|7443|7442.5|7440.5|353
1641792300000|2022-01-10 05:25:00|7443.5|7441.5|7434.5|7432.5|7444|7442|7434.5|7432.5|1018
1641792600000|2022-01-10 05:30:00|7436.5|7432.6|7439.4|7435.4|7441.2|7437.2|7436.5|7432.6|1
1641792900000|2022-01-10 05:35:00|7439.7|7435.7|7440.2|7436.2|7441.1|7437.1|7439.4|7435.4|0
1641793200000|2022-01-10 05:40:00|7440.3|7436.3|7441.3|7437.3|7442|7438|7440.1|7436.1|0
1641793500000|2022-01-10 05:45:00|7441.2|7437.2|7439.4|7435.4|7441.2|7437.2|7438.9|7434.9|0
1641793800000|2022-01-10 05:50:00|7439.2|7435.2|7439.9|7435.9|7440.6|7436.6|7439.2|7435.2|0
1641794100000|2022-01-10 05:55:00|7439.6|7435.6|7440.2|7436.2|7440.9|7436.9|7439.4|7435.4|0
1641794400000|2022-01-10 06:00:00|7440.8|7436.8|7440.8|7436.8|7441.4|7437.4|7440.1|7436.1|0
1641794700000|2022-01-10 06:05:00|7440.4|7436.4|7438.8|7434.8|7440.7|7436.7|7437.5|7433.5|0
1641795000000|2022-01-10 06:10:00|7435.5|7432.5|7436.5|7433.5|7437.5|7434.5|7431.5|7428.5|244
1641795300000|2022-01-10 06:15:00|7437|7434|7435.5|7432.5|7437.5|7434.5|7433.5|7430.5|105
1641795600000|2022-01-10 06:20:00|7436|7433|7433.5|7430.5|7437.5|7434.5|7433.5|7430.5|174
1641795900000|2022-01-10 06:25:00|7434|7431|7434.5|7431.5|7435.5|7432.5|7432.5|7429.5|118
1641796200000|2022-01-10 06:30:00|7435|7432|7433.5|7430.5|7435.5|7432.5|7433.5|7430.5|40
1641796500000|2022-01-10 06:35:00|7434|7431|7432|7429|7434|7431|7431.5|7428.5|17
1641796800000|2022-01-10 06:40:00|7432.5|7429.5|7431.5|7428.5|7432.5|7429.5|7430.5|7427.5|23
1641797100000|2022-01-10 06:45:00|7432|7429|7432|7429|7432.5|7429.5|7431.5|7428.5|4
1641797400000|2022-01-10 06:50:00|7432.5|7429.5|7433.5|7430.5|7433.5|7430.5|7432.5|7429.5|33
1641797700000|2022-01-10 06:55:00|7432.5|7429.5|7435|7432|7435.5|7432.5|7432.5|7429.5|28
1641798000000|2022-01-10 07:00:00|7434.5|7431.5|7439|7436|7442.5|7439.5|7434.5|7431.5|88
1641798300000|2022-01-10 07:05:00|7439.5|7436.5|7440|7437|7441.5|7438.5|7439.5|7436.5|20
1641798600000|2022-01-10 07:10:00|7440.5|7437.5|7437.5|7434.5|7440.5|7437.5|7437.5|7434.5|12
1641798900000|2022-01-10 07:15:00|7438|7435|7437.5|7434.5|7439.5|7436.5|7436.5|7433.5|24
1641799200000|2022-01-10 07:20:00|7438|7435|7442|7439|7442.5|7439.5|7438|7435|58
1641799500000|2022-01-10 07:25:00|7442.5|7439.5|7441|7438|7442.5|7439.5|7440.5|7437.5|40
1641799800000|2022-01-10 07:30:00|7440.5|7437.5|7439.5|7436.5|7443.5|7440.5|7439.5|7436.5|86
1641800100000|2022-01-10 07:35:00|7440|7437|7438.5|7435.5|7440.5|7437.5|7437.5|7434.5|23
1641800400000|2022-01-10 07:40:00|7438|7435|7437.5|7434.5|7440.5|7437.5|7437.5|7434.5|28
1641800700000|2022-01-10 07:45:00|7438|7435|7441.5|7438.5|7442|7439|7437|7434|32
1641801000000|2022-01-10 07:50:00|7441|7438|7438.5|7435.5|7441|7438|7438|7435|13
1641801300000|2022-01-10 07:55:00|7439|7436|7437|7434|7439.5|7436.5|7434.5|7431.5|26
1641801600000|2022-01-10 08:00:00|7436.5|7433.5|7431.5|7428.5|7437.5|7434.5|7430.5|7427.5|88
1641801900000|2022-01-10 08:05:00|7432|7429|7429|7426|7432.5|7429.5|7428.5|7425.5|71
1641802200000|2022-01-10 08:10:00|7429.5|7426.5|7427.5|7424.5|7432.5|7429.5|7427|7424|47
1641802500000|2022-01-10 08:15:00|7427|7424|7420.5|7417.5|7428|7425|7419.5|7416.5|54
1641802800000|2022-01-10 08:20:00|7420|7417|7422.5|7419.5|7422.5|7419.5|7416.5|7413.5|58
1641803100000|2022-01-10 08:25:00|7423|7420|7423.5|7420.5|7425|7422|7417.5|7414.5|44
1641803400000|2022-01-10 08:30:00|7423|7420|7410|7407|7423|7420|7409.5|7406.5|100
1641803700000|2022-01-10 08:35:00|7410.5|7407.5|7405.5|7402.5|7411|7408|7403|7400|248
1641804000000|2022-01-10 08:40:00|7405|7402|7410.5|7407.5|7410.5|7407.5|7403|7400|50
1641804300000|2022-01-10 08:45:00|7410|7407|7412.5|7409.5|7413.5|7410.5|7405.5|7402.5|49
1641804600000|2022-01-10 08:50:00|7411.5|7408.5|7412.5|7409.5|7414.5|7411.5|7409|7406|27
1641804900000|2022-01-10 08:55:00|7413|7410|7415|7412|7419|7416|7412|7409|31
1641805200000|2022-01-10 09:00:00|7414.5|7411.5|7414.5|7411.5|7419|7416|7414.5|7411.5|37
1641805500000|2022-01-10 09:05:00|7415|7412|7419.5|7416.5|7422.5|7419.5|7415|7412|37
1641805800000|2022-01-10 09:10:00|7419|7416|7416.5|7413.5|7422.5|7419.5|7415.5|7412.5|74
1641806100000|2022-01-10 09:15:00|7417|7414|7421|7418|7422|7419|7417|7414|28
1641806400000|2022-01-10 09:20:00|7421.5|7418.5|7420.5|7417.5|7422.5|7419.5|7419|7416|49
1641806700000|2022-01-10 09:25:00|7420|7417|7424.5|7421.5|7425.5|7422.5|7420|7417|25
1641807000000|2022-01-10 09:30:00|7425|7422|7418.5|7415.5|7426.5|7423.5|7418.5|7415.5|28
1641807300000|2022-01-10 09:35:00|7419|7416|7419.5|7416.5|7424.5|7421.5|7419|7416|20
1641807600000|2022-01-10 09:40:00|7420|7417|7424|7421|7424.5|7421.5|7419.5|7416.5|14
1641807900000|2022-01-10 09:45:00|7423.5|7420.5|7418|7415|7423.5|7420.5|7417.5|7414.5|23
1641808200000|2022-01-10 09:50:00|7417.5|7414.5|7417.5|7414.5|7418.5|7415.5|7414.5|7411.5|38
1641808500000|2022-01-10 09:55:00|7417|7414|7417|7414|7419.5|7416.5|7416.5|7413.5|17
1641808800000|2022-01-10 10:00:00|7417.5|7414.5|7416|7413|7417.5|7414.5|7413.5|7410.5|55
1641809100000|2022-01-10 10:05:00|7416.5|7413.5|7417|7414|7417.5|7414.5|7414.5|7411.5|22
1641809400000|2022-01-10 10:10:00|7417.5|7414.5|7422|7419|7422|7419|7417|7414|43
1641809700000|2022-01-10 10:15:00|7421.5|7418.5|7418.5|7415.5|7422.5|7419.5|7417.5|7414.5|37
1641810000000|2022-01-10 10:20:00|7419.5|7416.5|7417|7414|7420|7417|7416|7413|15
1641810300000|2022-01-10 10:25:00|7417.5|7414.5|7417|7414|7419|7416|7416.5|7413.5|10
1641810600000|2022-01-10 10:30:00|7416.5|7413.5|7416.5|7413.5|7418|7415|7415.5|7412.5|13
1641810900000|2022-01-10 10:35:00|7417|7414|7416.5|7413.5|7418.5|7415.5|7415|7412|18
1641811200000|2022-01-10 10:40:00|7417|7414|7413|7410|7417|7414|7411.5|7408.5|23
1641811500000|2022-01-10 10:45:00|7412.5|7409.5|7415.5|7412.5|7416.5|7413.5|7412.5|7409.5|9
1641811800000|2022-01-10 10:50:00|7416|7413|7414|7411|7417.5|7414.5|7413.5|7410.5|17
1641812100000|2022-01-10 10:55:00|7414.5|7411.5|7414.5|7411.5|7416.5|7413.5|7414|7411|9
1641812400000|2022-01-10 11:00:00|7415|7412|7413|7410|7416|7413|7412|7409|18
1641812700000|2022-01-10 11:05:00|7413.5|7410.5|7413.5|7410.5|7415.5|7412.5|7411.5|7408.5|17
1641813000000|2022-01-10 11:10:00|7414|7411|7410.5|7407.5|7414|7411|7410.5|7407.5|15
1641813300000|2022-01-10 11:15:00|7410|7407|7412|7409|7412.5|7409.5|7409.5|7406.5|16
1641813600000|2022-01-10 11:20:00|7411.5|7408.5|7407|7404|7413.5|7410.5|7406.5|7403.5|42
1641813900000|2022-01-10 11:25:00|7407.5|7404.5|7407|7404|7409|7406|7405.5|7402.5|26
1641814200000|2022-01-10 11:30:00|7407.5|7404.5|7406|7403|7411.5|7408.5|7405.5|7402.5|28
1641814500000|2022-01-10 11:35:00|7406.5|7403.5|7405|7402|7408.5|7405.5|7404.5|7401.5|22
1641814800000|2022-01-10 11:40:00|7405.5|7402.5|7407.5|7404.5|7407.5|7404.5|7403.5|7400.5|28
1641815100000|2022-01-10 11:45:00|7407|7404|7411.5|7408.5|7412.5|7409.5|7407|7404|21
1641815400000|2022-01-10 11:50:00|7412|7409|7414|7411|7414.5|7411.5|7411.5|7408.5|12
1641815700000|2022-01-10 11:55:00|7414.5|7411.5|7413.5|7410.5|7415.5|7412.5|7412.5|7409.5|10
1641816000000|2022-01-10 12:00:00|7414.5|7411.5|7411.5|7408.5|7416.5|7413.5|7411.5|7408.5|28
1641816300000|2022-01-10 12:05:00|7412|7409|7411.5|7408.5|7414.5|7411.5|7410.5|7407.5|28
1641816600000|2022-01-10 12:10:00|7412|7409|7407.5|7404.5|7412.5|7409.5|7406|7403|26
1641816900000|2022-01-10 12:15:00|7407|7404|7404|7401|7407.5|7404.5|7403.5|7400.5|29
1641817200000|2022-01-10 12:20:00|7403.5|7400.5|7404|7401|7405.5|7402.5|7403|7400|25
1641817500000|2022-01-10 12:25:00|7404.5|7401.5|7403.5|7400.5|7404.5|7401.5|7402.5|7399.5|34
1641817800000|2022-01-10 12:30:00|7404|7401|7396.5|7393.5|7404.5|7401.5|7396.5|7393.5|78
1641818100000|2022-01-10 12:35:00|7397|7394|7398|7395|7399.5|7396.5|7396|7393|51
1641818400000|2022-01-10 12:40:00|7397.5|7394.5|7399.5|7396.5|7400|7397|7397.5|7394.5|11
1641818700000|2022-01-10 12:45:00|7399|7396|7397|7394|7399|7396|7395.5|7392.5|29
1641819000000|2022-01-10 12:50:00|7396.5|7393.5|7393|7390|7397|7394|7391.5|7388.5|49
1641819300000|2022-01-10 12:55:00|7392.5|7389.5|7389|7386|7393|7390|7388.5|7385.5|49
1641819600000|2022-01-10 13:00:00|7389.5|7386.5|7394.5|7391.5|7394.5|7391.5|7387.5|7384.5|117
1641819900000|2022-01-10 13:05:00|7393.5|7390.5|7395.5|7392.5|7397.5|7394.5|7392.5|7389.5|96
1641820200000|2022-01-10 13:10:00|7395|7392|7396|7393|7396.5|7393.5|7393|7390|21
1641820500000|2022-01-10 13:15:00|7395.5|7392.5|7395|7392|7397.5|7394.5|7393.5|7390.5|20
1641820800000|2022-01-10 13:20:00|7394.5|7391.5|7395.5|7392.5|7398.5|7395.5|7394.5|7391.5|24
1641821100000|2022-01-10 13:25:00|7396|7393|7400|7397|7400.5|7397.5|7395.5|7392.5|28
1641821400000|2022-01-10 13:30:00|7400.5|7397.5|7397.5|7394.5|7401|7398|7396|7393|61
1641821700000|2022-01-10 13:35:00|7398|7395|7399|7396|7399.5|7396.5|7395.5|7392.5|33
1641822000000|2022-01-10 13:40:00|7398.5|7395.5|7399.5|7396.5|7400.5|7397.5|7397.5|7394.5|26
1641822300000|2022-01-10 13:45:00|7400|7397|7400.5|7397.5|7400.5|7397.5|7397.5|7394.5|48
1641822600000|2022-01-10 13:50:00|7401|7398|7395.5|7392.5|7401|7398|7395.5|7392.5|65
1641822900000|2022-01-10 13:55:00|7395|7392|7395.5|7392.5|7396.5|7393.5|7393.5|7390.5|13
1641823200000|2022-01-10 14:00:00|7396|7393|7396.5|7393.5|7396.5|7393.5|7394|7391|36
1641823500000|2022-01-10 14:05:00|7396|7393|7397|7394|7398|7395|7395|7392|23
1641823800000|2022-01-10 14:10:00|7396.5|7393.5|7393.5|7390.5|7396.5|7393.5|7393.5|7390.5|31
1641824100000|2022-01-10 14:15:00|7394|7391|7393.5|7390.5|7394.5|7391.5|7390.5|7387.5|51
1641824400000|2022-01-10 14:20:00|7394|7391|7388.5|7385.5|7396.5|7393.5|7388.5|7385.5|37
1641824700000|2022-01-10 14:25:00|7389|7386|7391.5|7388.5|7393|7390|7389|7386|34
1641825000000|2022-01-10 14:30:00|7392|7389|7383|7380|7400.5|7397.5|7381.5|7378.5|360
1641825300000|2022-01-10 14:35:00|7382.5|7379.5|7382.5|7379.5|7382.5|7379.5|7377|7374|180
1641825600000|2022-01-10 14:40:00|7382|7379|7377|7374|7384|7381|7375|7372|190
1641825900000|2022-01-10 14:45:00|7377.5|7374.5|7376|7373|7379.5|7376.5|7372|7369|227
1641826200000|2022-01-10 14:50:00|7375.5|7372.5|7373.5|7370.5|7379|7376|7372.5|7369.5|158
1641826500000|2022-01-10 14:55:00|7374|7371|7373|7370|7376|7373|7368|7365|123
1641826800000|2022-01-10 15:00:00|7371.5|7368.5|7363.5|7360.5|7374.5|7371.5|7361.5|7358.5|280
1641827100000|2022-01-10 15:05:00|7363|7360|7369.5|7366.5|7372|7369|7362.5|7359.5|178
1641827400000|2022-01-10 15:10:00|7369|7366|7351.5|7348.5|7369|7366|7351.5|7348.5|186
1641827700000|2022-01-10 15:15:00|7351|7348|7348.5|7345.5|7357.5|7354.5|7347|7344|180
1641828000000|2022-01-10 15:20:00|7348|7345|7350.5|7347.5|7354.5|7351.5|7347|7344|210
1641828300000|2022-01-10 15:25:00|7350|7347|7356.5|7353.5|7356.5|7353.5|7348.5|7345.5|202
1641828600000|2022-01-10 15:30:00|7356|7353|7349|7346|7362.5|7359.5|7349|7346|248
1641828900000|2022-01-10 15:35:00|7348.5|7345.5|7347.5|7344.5|7350.5|7347.5|7342.5|7339.5|173
1641829200000|2022-01-10 15:40:00|7348|7345|7340.5|7337.5|7349.5|7346.5|7338|7335|214
1641829500000|2022-01-10 15:45:00|7340|7337|7333.5|7330.5|7344.5|7341.5|7332.5|7329.5|213
1641829800000|2022-01-10 15:50:00|7332.5|7329.5|7336.5|7333.5|7339.5|7336.5|7329.5|7326.5|169
1641830100000|2022-01-10 15:55:00|7337|7334|7336.5|7333.5|7340|7337|7331.5|7328.5|106
1641830400000|2022-01-10 16:00:00|7337|7334|7338|7335|7338|7335|7333|7330|139
1641830700000|2022-01-10 16:05:00|7337.5|7334.5|7342|7339|7342.5|7339.5|7336.5|7333.5|114
1641831000000|2022-01-10 16:10:00|7341.5|7338.5|7353.5|7350.5|7353.5|7350.5|7340.5|7337.5|122
1641831300000|2022-01-10 16:15:00|7353|7350|7354|7351|7358.5|7355.5|7348.5|7345.5|121
1641831600000|2022-01-10 16:20:00|7353.5|7350.5|7360.5|7357.5|7361.5|7358.5|7351.5|7348.5|92
1641831900000|2022-01-10 16:25:00|7360|7357|7364|7361|7366.5|7363.5|7358|7355|75
1641832200000|2022-01-10 16:30:00|7364.5|7361.5|7354.5|7351.5|7364.5|7361.5|7354|7351|109
1641832500000|2022-01-10 16:35:00|7355|7352|7350.5|7347.5|7355|7352|7349.5|7346.5|116
1641832800000|2022-01-10 16:40:00|7350|7347|7354.5|7351.5|7355.5|7352.5|7348.5|7345.5|87
1641833100000|2022-01-10 16:45:00|7354|7351|7356.5|7353.5|7358.5|7355.5|7354|7351|113
1641833400000|2022-01-10 16:50:00|7356|7353|7356.5|7353.5|7360|7357|7354.5|7351.5|93
1641833700000|2022-01-10 16:55:00|7356|7353|7364.5|7361.5|7365.5|7362.5|7355|7352|43
1641834000000|2022-01-10 17:00:00|7365|7362|7357|7354|7365|7362|7356.5|7353.5|39
1641834300000|2022-01-10 17:05:00|7357.5|7354.5|7353|7350|7359.5|7356.5|7352.5|7349.5|27
1641834600000|2022-01-10 17:10:00|7352.5|7349.5|7357.5|7354.5|7358.5|7355.5|7352.5|7349.5|18
1641834900000|2022-01-10 17:15:00|7357|7354|7351.5|7348.5|7357|7354|7351.5|7348.5|12
1641835200000|2022-01-10 17:20:00|7351|7348|7351.5|7348.5|7352.5|7349.5|7349.5|7346.5|18
1641835500000|2022-01-10 17:25:00|7351|7348|7352|7349|7353.5|7350.5|7350.5|7347.5|16
1641835800000|2022-01-10 17:30:00|7351.5|7348.5|7346.5|7343.5|7351.5|7348.5|7345|7342|31
1641836100000|2022-01-10 17:35:00|7347|7344|7345|7342|7348.5|7345.5|7345|7342|25
1641836400000|2022-01-10 17:40:00|7345.5|7342.5|7347.5|7344.5|7353|7350|7344|7341|49
1641836700000|2022-01-10 17:45:00|7348|7345|7347.5|7344.5|7353.5|7350.5|7347.5|7344.5|61
1641837000000|2022-01-10 17:50:00|7348|7345|7356.5|7353.5|7362.5|7359.5|7347|7344|115
1641837300000|2022-01-10 17:55:00|7355.5|7352.5|7355.5|7352.5|7357.5|7354.5|7352.5|7349.5|56
1641837600000|2022-01-10 18:00:00|7355|7352|7357|7354|7362|7359|7353.5|7350.5|106
1641837900000|2022-01-10 18:05:00|7357.5|7354.5|7361.5|7358.5|7362.5|7359.5|7356.5|7353.5|36
1641838200000|2022-01-10 18:10:00|7362|7359|7366.5|7363.5|7368|7365|7361|7358|66
1641838500000|2022-01-10 18:15:00|7367|7364|7370.5|7367.5|7370.5|7367.5|7365.5|7362.5|42
1641838800000|2022-01-10 18:20:00|7370|7367|7373|7370|7375|7372|7368.5|7365.5|110
1641839100000|2022-01-10 18:25:00|7372.5|7369.5|7370|7367|7373.5|7370.5|7369.5|7366.5|32
1641839400000|2022-01-10 18:30:00|7370.5|7367.5|7370.5|7367.5|7374|7371|7368|7365|37
1641839700000|2022-01-10 18:35:00|7371.5|7368.5|7368.5|7365.5|7372.5|7369.5|7368.5|7365.5|38
1641840000000|2022-01-10 18:40:00|7367.5|7364.5|7375|7372|7375.5|7372.5|7367|7364|59
1641840300000|2022-01-10 18:45:00|7374.5|7371.5|7378.5|7375.5|7379.5|7376.5|7371.5|7368.5|55
1641840600000|2022-01-10 18:50:00|7378|7375|7383|7380|7385|7382|7378|7375|51
1641840900000|2022-01-10 18:55:00|7383.5|7380.5|7383|7380|7384.5|7381.5|7378.5|7375.5|49
1641841200000|2022-01-10 19:00:00|7382.5|7379.5|7389.5|7386.5|7389.5|7386.5|7382|7379|53
1641841500000|2022-01-10 19:05:00|7389|7386|7392.5|7389.5|7393|7390|7386.5|7383.5|39
1641841800000|2022-01-10 19:10:00|7393|7390|7388.5|7385.5|7393.5|7390.5|7388.5|7385.5|17
1641842100000|2022-01-10 19:15:00|7387.5|7384.5|7390|7387|7395.5|7392.5|7387.5|7384.5|31
1641842400000|2022-01-10 19:20:00|7389.5|7386.5|7388|7385|7392.5|7389.5|7387.5|7384.5|22
1641842700000|2022-01-10 19:25:00|7387.5|7384.5|7388|7385|7391|7388|7387|7384|40
1641843000000|2022-01-10 19:30:00|7388.5|7385.5|7392.5|7389.5|7392.5|7389.5|7386|7383|59
1641843300000|2022-01-10 19:35:00|7392|7389|7389.5|7386.5|7395|7392|7388.5|7385.5|32
1641843600000|2022-01-10 19:40:00|7389|7386|7386.5|7383.5|7394.5|7391.5|7386|7383|50
1641843900000|2022-01-10 19:45:00|7387|7384|7391|7388|7392.5|7389.5|7385.5|7382.5|39
1641844200000|2022-01-10 19:50:00|7391.5|7388.5|7381.5|7378.5|7391.5|7388.5|7380.5|7377.5|31
1641844500000|2022-01-10 19:55:00|7381|7378|7387|7384|7388|7385|7380.5|7377.5|41
1641844800000|2022-01-10 20:00:00|7387.5|7384.5|7381.5|7378.5|7389.5|7386.5|7379.5|7376.5|52
1641845100000|2022-01-10 20:05:00|7382.5|7379.5|7380|7377|7385|7382|7374.5|7371.5|127
1641845400000|2022-01-10 20:10:00|7380.5|7377.5|7379|7376|7388.5|7385.5|7378|7375|52
1641845700000|2022-01-10 20:15:00|7379.5|7376.5|7379|7376|7383|7380|7376.5|7373.5|39
1641846000000|2022-01-10 20:20:00|7378.5|7375.5|7380.5|7377.5|7382|7379|7375|7372|26
1641846300000|2022-01-10 20:25:00|7380|7377|7374.5|7371.5|7383|7380|7374.5|7371.5|42
1641846600000|2022-01-10 20:30:00|7374|7371|7381|7378|7381|7378|7370|7367|143
1641846900000|2022-01-10 20:35:00|7381.5|7378.5|7381|7378|7386.5|7383.5|7378|7375|96
1641847200000|2022-01-10 20:40:00|7381.5|7378.5|7390|7387|7392|7389|7381.5|7378.5|81
1641847500000|2022-01-10 20:45:00|7389.5|7386.5|7392.5|7389.5|7396|7393|7388|7385|161
1641847800000|2022-01-10 20:50:00|7393|7390|7399.5|7396.5|7401.5|7398.5|7390|7387|134
1641848100000|2022-01-10 20:55:00|7400|7397|7399|7396|7401.5|7398.5|7391.5|7388.5|264
1641848400000|2022-01-10 21:00:00|7397.6|7393.6|7395.4|7391.4|7398.5|7394.5|7393.9|7389.9|10
1641848700000|2022-01-10 21:05:00|7395.8|7391.8|7396.7|7392.7|7398.1|7394.1|7395.1|7391.1|0
1641849000000|2022-01-10 21:10:00|7396.4|7392.4|7395.9|7391.9|7397.2|7393.2|7395|7391|0
1641849300000|2022-01-10 21:15:00|7396.6|7392.6|7398.2|7394.2|7398.8|7394.8|7395.6|7391.6|0
1641849600000|2022-01-10 21:20:00|7397.9|7393.9|7399.2|7395.2|7400.5|7396.5|7397.9|7393.9|0
1641849900000|2022-01-10 21:25:00|7399.4|7395.4|7398|7394|7399.9|7395.9|7397.4|7393.4|0
1641850200000|2022-01-10 21:30:00|7398.3|7394.3|7396.2|7392.2|7398.6|7394.6|7396.2|7392.2|0
1641850500000|2022-01-10 21:35:00|7396.6|7392.6|7398.9|7394.9|7398.9|7394.9|7396.4|7392.4|0
1641850800000|2022-01-10 21:40:00|7398.6|7394.6|7397.3|7393.3|7398.9|7394.9|7397.3|7393.3|0
1641851100000|2022-01-10 21:45:00|7398|7394|7394.7|7390.7|7398.3|7394.3|7394.7|7390.7|0
1641851400000|2022-01-10 21:50:00|7394.1|7390.1|7393.4|7389.4|7395.8|7391.8|7393.4|7389.4|0
1641851700000|2022-01-10 21:55:00|7393.5|7389.5|7395.7|7391.7|7396.1|7392.1|7392.7|7388.7|0
1641852000000|2022-01-10 22:00:00|7395|7391|7398.2|7394.2|7398.2|7394.2|7395|7391|0
1641852300000|2022-01-10 22:05:00|7398.1|7394.1|7397.1|7393.1|7398.2|7394.2|7397.1|7393.1|0
1641852600000|2022-01-10 22:10:00|7397|7393|7396.9|7392.9|7397|7393|7396.6|7392.6|0
1641852900000|2022-01-10 22:15:00|7397|7393|7398|7394|7398|7394|7396.9|7392.9|0
1641853200000|2022-01-10 22:20:00|7398.1|7394.1|7398.5|7394.5|7398.5|7394.5|7398.1|7394.1|0
1641853500000|2022-01-10 22:25:00|7398.3|7394.3|7398.8|7394.8|7399.4|7395.4|7398.2|7394.2|0
1641853800000|2022-01-10 22:30:00|7398.7|7394.7|7398.7|7394.7|7398.8|7394.8|7398.4|7394.4|0
1641854100000|2022-01-10 22:35:00|7398.6|7394.6|7398.9|7394.9|7398.9|7394.9|7398.6|7394.6|0
1641854400000|2022-01-10 22:40:00|7399.1|7395.1|7399.2|7395.2|7399.2|7395.2|7399.1|7395.1|0
1641854700000|2022-01-10 22:45:00|7399.7|7395.7|7402.4|7398.4|7402.8|7398.8|7399.7|7395.7|0
1641855000000|2022-01-10 22:50:00|7401|7399|7410|7408|7411|7409|7400|7398|245
1641855300000|2022-01-10 22:55:00|7410.5|7408.5|7409|7407|7412|7410|7404|7402|194
1641855600000|2022-01-10 23:00:00|7408.5|7406.5|7415.5|7414.5|7419|7418|7404.5|7403|385
1641855900000|2022-01-10 23:05:00|7416|7415|7402.5|7401.5|7416|7415|7401.5|7400.5|262
1641856200000|2022-01-10 23:10:00|7402|7401|7417|7416|7419|7418|7400.5|7399.5|325
1641856500000|2022-01-10 23:15:00|7416.5|7415.5|7417|7416|7418.5|7417.5|7411.5|7410.5|140
1641856800000|2022-01-10 23:20:00|7416|7415|7424|7423|7424.5|7423.5|7415|7414|238
1641857100000|2022-01-10 23:25:00|7423.5|7422.5|7429.5|7428.5|7432.5|7431.5|7423.5|7422.5|207
1641857400000|2022-01-10 23:30:00|7429|7428|7417.5|7416.5|7429.5|7428.5|7417.5|7416.5|293
1641857700000|2022-01-10 23:35:00|7418|7417|7419.5|7418.5|7423|7422|7418|7417|84
1641858000000|2022-01-10 23:40:00|7420|7419|7416|7415|7421|7420|7413.5|7412.5|138
1641858300000|2022-01-10 23:45:00|7415.5|7414.5|7412.5|7411.5|7417.5|7416.5|7412|7411|123
1641858600000|2022-01-10 23:50:00|7413|7412|7408|7407|7415|7414|7407.5|7406.5|85
1641858900000|2022-01-10 23:55:00|7408.5|7407.5|7416.5|7415.5|7417.5|7416.5|7408.5|7407.5|125
1641859200000|2022-01-11 00:00:00|7415.5|7414.5|7412.9|7411.9|7416.5|7415.5|7405|7404|253
1641859500000|2022-01-11 00:05:00|7412.4|7411.4|7410.4|7409.4|7412.9|7411.9|7402.9|7401.9|204
1641859800000|2022-01-11 00:10:00|7410.9|7409.9|7412.4|7411.4|7422.4|7421.4|7409.9|7408.9|208
1641860100000|2022-01-11 00:15:00|7411.9|7410.9|7398.9|7397.9|7412.4|7411.4|7398.4|7397.4|242
1641860400000|2022-01-11 00:20:00|7398.4|7397.4|7405.4|7404.4|7407.9|7406.9|7397.9|7396.9|214
1641860700000|2022-01-11 00:25:00|7404.9|7403.9|7400.9|7399.9|7405.4|7404.4|7397.4|7396.4|229
1641861000000|2022-01-11 00:30:00|7401.4|7400.4|7397.4|7396.4|7401.4|7400.4|7392.4|7391.4|279
1641861300000|2022-01-11 00:35:00|7396.9|7395.9|7400.9|7399.9|7402.9|7401.9|7395.9|7394.9|192
1641861600000|2022-01-11 00:40:00|7400.4|7399.4|7403.9|7402.9|7405.4|7404.4|7398.9|7397.9|183
1641861900000|2022-01-11 00:45:00|7402.9|7401.9|7405.9|7404.9|7408.4|7407.4|7402.9|7401.9|195
1641862200000|2022-01-11 00:50:00|7406.4|7405.4|7413.9|7412.9|7413.9|7412.9|7406.4|7405.4|200
1641862500000|2022-01-11 00:55:00|7413.4|7412.4|7415.9|7414.9|7417.9|7416.9|7412.9|7411.9|161
1641862800000|2022-01-11 01:00:00|7416.4|7415.4|7405.9|7404.9|7416.9|7415.9|7404.9|7403.9|241
1641863100000|2022-01-11 01:05:00|7405.4|7404.4|7403.9|7402.9|7406.4|7405.4|7401.9|7400.9|218
1641863400000|2022-01-11 01:10:00|7402.9|7401.9|7398.9|7397.9|7403.9|7402.9|7394.4|7393.4|370
1641863700000|2022-01-11 01:15:00|7397.9|7396.9|7399.9|7398.9|7401.4|7400.4|7390.9|7389.9|277
1641864000000|2022-01-11 01:20:00|7400.4|7399.4|7397.9|7396.9|7403.9|7402.9|7396.9|7395.9|184
1641864300000|2022-01-11 01:25:00|7398.4|7397.4|7397.9|7396.9|7400.9|7399.9|7396.9|7395.9|186
1641864600000|2022-01-11 01:30:00|7397.4|7396.4|7391.9|7390.9|7397.4|7396.4|7389.4|7388.4|417
1641864900000|2022-01-11 01:35:00|7392.4|7391.4|7396.4|7395.4|7397.9|7396.9|7392.4|7391.4|110
1641865200000|2022-01-11 01:40:00|7395.9|7394.9|7390.4|7389.4|7395.9|7394.9|7389.4|7388.4|196
1641865500000|2022-01-11 01:45:00|7390.9|7389.9|7392.4|7391.4|7393.9|7392.9|7389.9|7388.9|181
1641865800000|2022-01-11 01:50:00|7391.9|7390.9|7389.9|7388.9|7394.9|7393.9|7388.9|7387.9|205
1641866100000|2022-01-11 01:55:00|7390.4|7389.4|7389.9|7388.9|7392.9|7391.9|7389.9|7388.9|120
1641866400000|2022-01-11 02:00:00|7388.9|7387.9|7378.9|7377.9|7390.4|7389.4|7378.9|7377.9|396
1641866700000|2022-01-11 02:05:00|7379.4|7378.4|7385.9|7384.9|7387.9|7386.9|7379.4|7378.4|226
1641867000000|2022-01-11 02:10:00|7386.4|7385.4|7390.9|7389.9|7391.9|7390.9|7386.4|7385.4|177
1641867300000|2022-01-11 02:15:00|7390.4|7389.4|7389.9|7388.9|7393.9|7392.9|7389.4|7388.4|235
1641867600000|2022-01-11 02:20:00|7389.4|7388.4|7396.9|7395.9|7396.9|7395.9|7388.9|7387.9|239
1641867900000|2022-01-11 02:25:00|7396.4|7395.4|7400.9|7399.9|7402.9|7401.9|7394.9|7393.9|170
1641868200000|2022-01-11 02:30:00|7401.4|7400.4|7406.9|7405.9|7407.9|7406.9|7399.9|7398.9|184
1641868500000|2022-01-11 02:35:00|7407.4|7406.4|7406.9|7405.9|7408.9|7407.9|7405.9|7404.9|152
1641868800000|2022-01-11 02:40:00|7407.4|7406.4|7405.4|7404.4|7407.4|7406.4|7404.9|7403.9|120
1641869100000|2022-01-11 02:45:00|7404.9|7403.9|7410.9|7409.9|7410.9|7409.9|7404.9|7403.9|136
1641869400000|2022-01-11 02:50:00|7410.4|7409.4|7418.9|7417.9|7420.9|7419.9|7409.9|7408.9|223
1641869700000|2022-01-11 02:55:00|7418.4|7417.4|7421.9|7420.9|7422.9|7421.9|7417.9|7416.9|159
1641870000000|2022-01-11 03:00:00|7422.4|7421.4|7415.9|7414.9|7422.9|7421.9|7415.9|7414.9|167
1641870300000|2022-01-11 03:05:00|7415.4|7414.4|7414.9|7413.9|7416.9|7415.9|7412.9|7411.9|142
1641870600000|2022-01-11 03:10:00|7415.4|7414.4|7412.4|7411.4|7416.9|7415.9|7409.9|7408.9|194
1641870900000|2022-01-11 03:15:00|7411.9|7410.9|7414.9|7413.9|7415.9|7414.9|7411.9|7410.9|147
1641871200000|2022-01-11 03:20:00|7415.4|7414.4|7413.9|7412.9|7415.9|7414.9|7412.9|7411.9|122
1641871500000|2022-01-11 03:25:00|7414.4|7413.4|7407.9|7406.9|7414.4|7413.4|7407.9|7406.9|200
1641871800000|2022-01-11 03:30:00|7408.4|7407.4|7408.9|7407.9|7411.9|7410.9|7407.9|7406.9|128
1641872100000|2022-01-11 03:35:00|7408.4|7407.4|7408.4|7407.4|7411.9|7410.9|7406.9|7405.9|178
1641872400000|2022-01-11 03:40:00|7408.9|7407.9|7404.9|7403.9|7409.9|7408.9|7404.9|7403.9|166
1641872700000|2022-01-11 03:45:00|7403.9|7402.9|7406.9|7405.9|7406.9|7405.9|7399.4|7398.4|224
1641873000000|2022-01-11 03:50:00|7407.4|7406.4|7405.9|7404.9|7407.9|7406.9|7402.9|7401.9|152
1641873300000|2022-01-11 03:55:00|7406.4|7405.4|7404.9|7403.9|7408.9|7407.9|7404.9|7403.9|102
1641873600000|2022-01-11 04:00:00|7404.4|7403.4|7402.9|7401.9|7405.9|7404.9|7402.9|7401.9|177
1641873900000|2022-01-11 04:05:00|7403.4|7402.4|7396.9|7395.9|7403.9|7402.9|7396.9|7395.9|159
1641874200000|2022-01-11 04:10:00|7395.9|7394.9|7392.9|7391.9|7395.9|7394.9|7392.9|7391.9|187
1641874500000|2022-01-11 04:15:00|7393.4|7392.4|7395.9|7394.9|7397.4|7396.4|7392.9|7391.9|174
1641874800000|2022-01-11 04:20:00|7395.4|7394.4|7395.4|7394.4|7397.4|7396.4|7393.9|7392.9|163
1641875100000|2022-01-11 04:25:00|7394.9|7393.9|7393.4|7392.4|7396.9|7395.9|7391.4|7390.4|188
1641875400000|2022-01-11 04:30:00|7392.9|7391.9|7395.9|7394.9|7396.9|7395.9|7388.9|7387.9|269
1641875700000|2022-01-11 04:35:00|7395.4|7394.4|7395.9|7394.9|7397.9|7396.9|7393.9|7392.9|344
1641876000000|2022-01-11 04:40:00|7396.4|7395.4|7393.9|7392.9|7397.9|7396.9|7393.9|7392.9|213
1641876300000|2022-01-11 04:45:00|7392.9|7391.9|7394.4|7393.4|7396.9|7395.9|7391.9|7390.9|292
1641876600000|2022-01-11 04:50:00|7393.9|7392.9|7390.9|7389.9|7395.9|7394.9|7390.9|7389.9|337
1641876900000|2022-01-11 04:55:00|7389.9|7388.9|7387.9|7386.9|7390.9|7389.9|7385.9|7384.9|453
1641877200000|2022-01-11 05:00:00|7388.4|7386.4|7396.4|7394.4|7397.4|7395.4|7385.4|7383.4|705
1641877500000|2022-01-11 05:05:00|7395.9|7393.9|7389.4|7387.4|7398.4|7396.4|7389.4|7387.4|1599
1641877800000|2022-01-11 05:10:00|7390.9|7388.9|7389.4|7387.4|7391.4|7389.4|7387.4|7385.4|813
1641878100000|2022-01-11 05:15:00|7388.9|7386.9|7385.4|7383.4|7389.4|7387.4|7384.9|7382.9|510
1641878400000|2022-01-11 05:20:00|7385.9|7383.9|7393.4|7391.4|7395.4|7393.4|7385.9|7383.9|852
1641878700000|2022-01-11 05:25:00|7393.9|7391.9|7388.9|7386.9|7397.4|7395.4|7388.4|7386.4|914
1641879000000|2022-01-11 05:30:00|7391.3|7387.3|7392.8|7388.8|7393.2|7389.2|7391|7387|0
1641879300000|2022-01-11 05:35:00|7392.9|7388.9|7389.9|7385.9|7394.2|7390.2|7389.6|7385.6|0
1641879600000|2022-01-11 05:40:00|7390.1|7386.1|7391.1|7387.1|7391.7|7387.7|7389.4|7385.4|0
1641879900000|2022-01-11 05:45:00|7390.9|7386.9|7389.5|7385.5|7391.1|7387.1|7389|7385|0
1641880200000|2022-01-11 05:50:00|7389.6|7385.6|7390.3|7386.3|7392.6|7388.6|7389.6|7385.6|0
1641880500000|2022-01-11 05:55:00|7390.4|7386.4|7391.7|7387.7|7392.6|7388.6|7390.4|7386.4|0
1641880800000|2022-01-11 06:00:00|7392|7388|7389.2|7385.2|7394|7390|7388.4|7384.4|0
1641881100000|2022-01-11 06:05:00|7389|7385|7388.2|7384.2|7390.6|7386.6|7387.3|7383.3|0
1641881400000|2022-01-11 06:10:00|7385.9|7382.9|7390.9|7387.9|7391.4|7388.4|7385.9|7382.9|100
1641881700000|2022-01-11 06:15:00|7389.9|7386.9|7389.4|7386.4|7390.9|7387.9|7388.4|7385.4|35
1641882000000|2022-01-11 06:20:00|7389.9|7386.9|7390.9|7387.9|7391.9|7388.9|7388.9|7385.9|20
1641882300000|2022-01-11 06:25:00|7389.9|7386.9|7388.9|7385.9|7389.9|7386.9|7387.9|7384.9|28
1641882600000|2022-01-11 06:30:00|7388.4|7385.4|7393.9|7390.9|7393.9|7390.9|7387.9|7384.9|77
1641882900000|2022-01-11 06:35:00|7394.9|7391.9|7392.4|7389.4|7395.9|7392.9|7391.9|7388.9|128
1641883200000|2022-01-11 06:40:00|7391.9|7388.9|7389.4|7386.4|7392.9|7389.9|7389.4|7386.4|88
1641883500000|2022-01-11 06:45:00|7388.9|7385.9|7388.4|7385.4|7389.9|7386.9|7387.4|7384.4|114
1641883800000|2022-01-11 06:50:00|7387.9|7384.9|7387.9|7384.9|7389.4|7386.4|7385.9|7382.9|75
1641884100000|2022-01-11 06:55:00|7387.4|7384.4|7391.9|7388.9|7391.9|7388.9|7385.9|7382.9|34
1641884400000|2022-01-11 07:00:00|7391.4|7388.4|7388.9|7385.9|7391.9|7388.9|7386.4|7383.4|76
1641884700000|2022-01-11 07:05:00|7388.4|7385.4|7389.4|7386.4|7389.9|7386.9|7386.9|7383.9|39
1641885000000|2022-01-11 07:10:00|7388.9|7385.9|7388.9|7385.9|7389.9|7386.9|7386.9|7383.9|21
1641885300000|2022-01-11 07:15:00|7389.4|7386.4|7391.9|7388.9|7391.9|7388.9|7388.9|7385.9|43
1641885600000|2022-01-11 07:20:00|7392.4|7389.4|7392.9|7389.9|7394.4|7391.4|7391.9|7388.9|47
1641885900000|2022-01-11 07:25:00|7393.4|7390.4|7394.9|7391.9|7396.4|7393.4|7393.4|7390.4|37
1641886200000|2022-01-11 07:30:00|7393.9|7390.9|7393.9|7390.9|7394.9|7391.9|7390.9|7387.9|65
1641886500000|2022-01-11 07:35:00|7394.4|7391.4|7392.4|7389.4|7394.4|7391.4|7391.4|7388.4|36
1641886800000|2022-01-11 07:40:00|7392.9|7389.9|7395.9|7392.9|7397.9|7394.9|7391.9|7388.9|52
1641887100000|2022-01-11 07:45:00|7396.4|7393.4|7397.4|7394.4|7399.4|7396.4|7393.9|7390.9|43
1641887400000|2022-01-11 07:50:00|7397.9|7394.9|7398.9|7395.9|7399.4|7396.4|7395.9|7392.9|19
1641887700000|2022-01-11 07:55:00|7397.9|7394.9|7399.9|7396.9|7400.4|7397.4|7396.9|7393.9|53
1641888000000|2022-01-11 08:00:00|7399.4|7396.4|7404.9|7401.9|7405.4|7402.4|7398.4|7395.4|190
1641888300000|2022-01-11 08:05:00|7404.4|7401.4|7402.4|7399.4|7407.9|7404.9|7399.9|7396.9|98
1641888600000|2022-01-11 08:10:00|7402.9|7399.9|7401.4|7398.4|7404.9|7401.9|7398.9|7395.9|94
1641888900000|2022-01-11 08:15:00|7400.9|7397.9|7397.9|7394.9|7402.9|7399.9|7395.9|7392.9|80
1641889200000|2022-01-11 08:20:00|7398.9|7395.9|7403.9|7400.9|7406.9|7403.9|7398.9|7395.9|98
1641889500000|2022-01-11 08:25:00|7404.4|7401.4|7400.9|7397.9|7404.4|7401.4|7397.4|7394.4|65
1641889800000|2022-01-11 08:30:00|7400.4|7397.4|7392.9|7389.9|7400.9|7397.9|7391.9|7388.9|99
1641890100000|2022-01-11 08:35:00|7393.4|7390.4|7395.9|7392.9|7396.9|7393.9|7392.4|7389.4|67
1641890400000|2022-01-11 08:40:00|7395.4|7392.4|7399.9|7396.9|7400.9|7397.9|7393.9|7390.9|53
1641890700000|2022-01-11 08:45:00|7400.4|7397.4|7402.9|7399.9|7403.9|7400.9|7397.9|7394.9|81
1641891000000|2022-01-11 08:50:00|7403.4|7400.4|7399.4|7396.4|7404.9|7401.9|7397.4|7394.4|87
1641891300000|2022-01-11 08:55:00|7398.9|7395.9|7399.9|7396.9|7400.9|7397.9|7396.9|7393.9|74
1641891600000|2022-01-11 09:00:00|7400.4|7397.4|7402.9|7399.9|7403.9|7400.9|7398.9|7395.9|103
1641891900000|2022-01-11 09:05:00|7402.4|7399.4|7401.9|7398.9|7403.4|7400.4|7399.9|7396.9|73
1641892200000|2022-01-11 09:10:00|7401.4|7398.4|7403.9|7400.9|7404.9|7401.9|7398.9|7395.9|98
1641892500000|2022-01-11 09:15:00|7403.4|7400.4|7408.9|7405.9|7409.4|7406.4|7402.9|7399.9|75
1641892800000|2022-01-11 09:20:00|7409.9|7406.9|7410.9|7407.9|7411.9|7408.9|7407.9|7404.9|75
1641893100000|2022-01-11 09:25:00|7409.9|7406.9|7410.9|7407.9|7411.9|7408.9|7409.9|7406.9|36
1641893400000|2022-01-11 09:30:00|7411.4|7408.4|7412.4|7409.4|7414.9|7411.9|7409.9|7406.9|154
1641893700000|2022-01-11 09:35:00|7411.9|7408.9|7413.9|7410.9|7415.4|7412.4|7411.4|7408.4|52
1641894000000|2022-01-11 09:40:00|7413.4|7410.4|7414.9|7411.9|7414.9|7411.9|7411.9|7408.9|40
1641894300000|2022-01-11 09:45:00|7414.4|7411.4|7414.4|7411.4|7415.9|7412.9|7412.9|7409.9|65
1641894600000|2022-01-11 09:50:00|7413.9|7410.9|7415.9|7412.9|7417.9|7414.9|7412.9|7409.9|61
1641894900000|2022-01-11 09:55:00|7416.4|7413.4|7410.9|7407.9|7416.9|7413.9|7409.9|7406.9|71
1641895200000|2022-01-11 10:00:00|7410.4|7407.4|7413.9|7410.9|7414.4|7411.4|7409.9|7406.9|26
1641895500000|2022-01-11 10:05:00|7414.4|7411.4|7411.9|7408.9|7416.9|7413.9|7411.9|7408.9|19
1641895800000|2022-01-11 10:10:00|7412.4|7409.4|7411.9|7408.9|7413.4|7410.4|7410.9|7407.9|25
1641896100000|2022-01-11 10:15:00|7411.4|7408.4|7412.4|7409.4|7413.9|7410.9|7410.4|7407.4|40
1641896400000|2022-01-11 10:20:00|7412.9|7409.9|7418.4|7415.4|7418.4|7415.4|7409.4|7406.4|175
1641896700000|2022-01-11 10:25:00|7417.9|7414.9|7413.4|7410.4|7418.9|7415.9|7412.4|7409.4|42
1641897000000|2022-01-11 10:30:00|7412.9|7409.9|7414.9|7411.9|7416.4|7413.4|7412.9|7409.9|13
1641897300000|2022-01-11 10:35:00|7415.4|7412.4|7415.4|7412.4|7417.4|7414.4|7413.9|7410.9|17
1641897600000|2022-01-11 10:40:00|7414.9|7411.9|7414.9|7411.9|7416.4|7413.4|7414.4|7411.4|12
1641897900000|2022-01-11 10:45:00|7415.4|7412.4|7414.9|7411.9|7415.9|7412.9|7414.9|7411.9|10
1641898200000|2022-01-11 10:50:00|7415.4|7412.4|7415.9|7412.9|7415.9|7412.9|7411.9|7408.9|20
1641898500000|2022-01-11 10:55:00|7416.9|7413.9|7412.9|7409.9|7416.9|7413.9|7411.9|7408.9|11
1641898800000|2022-01-11 11:00:00|7413.4|7410.4|7411.9|7408.9|7413.9|7410.9|7410.4|7407.4|22
1641899100000|2022-01-11 11:05:00|7412.4|7409.4|7409.9|7406.9|7412.4|7409.4|7406.9|7403.9|43
1641899400000|2022-01-11 11:10:00|7409.4|7406.4|7407.4|7404.4|7409.9|7406.9|7407.4|7404.4|31
1641899700000|2022-01-11 11:15:00|7406.9|7403.9|7407.9|7404.9|7408.9|7405.9|7406.9|7403.9|18
1641900000000|2022-01-11 11:20:00|7408.9|7405.9|7409.9|7406.9|7410.9|7407.9|7408.9|7405.9|26
1641900300000|2022-01-11 11:25:00|7410.4|7407.4|7409.9|7406.9|7410.9|7407.9|7408.9|7405.9|14
1641900600000|2022-01-11 11:30:00|7409.4|7406.4|7410.9|7407.9|7412.4|7409.4|7408.9|7405.9|15
1641900900000|2022-01-11 11:35:00|7410.4|7407.4|7412.4|7409.4|7412.9|7409.9|7409.9|7406.9|16
1641901200000|2022-01-11 11:40:00|7411.9|7408.9|7413.4|7410.4|7413.9|7410.9|7411.4|7408.4|25
1641901500000|2022-01-11 11:45:00|7412.9|7409.9|7412.9|7409.9|7414.4|7411.4|7412.9|7409.9|10
1641901800000|2022-01-11 11:50:00|7412.4|7409.4|7412.9|7409.9|7414.9|7411.9|7411.4|7408.4|24
1641902100000|2022-01-11 11:55:00|7413.9|7410.9|7407.9|7404.9|7413.9|7410.9|7407.9|7404.9|62
1641902400000|2022-01-11 12:00:00|7408.9|7405.9|7407.9|7404.9|7410.9|7407.9|7406.9|7403.9|25
1641902700000|2022-01-11 12:05:00|7407.4|7404.4|7407.4|7404.4|7408.9|7405.9|7405.9|7402.9|17
1641903000000|2022-01-11 12:10:00|7406.9|7403.9|7408.9|7405.9|7409.9|7406.9|7405.9|7402.9|11
1641903300000|2022-01-11 12:15:00|7408.4|7405.4|7409.9|7406.9|7411.9|7408.9|7407.9|7404.9|33
1641903600000|2022-01-11 12:20:00|7410.4|7407.4|7410.9|7407.9|7411.4|7408.4|7410.4|7407.4|9
1641903900000|2022-01-11 12:25:00|7410.4|7407.4|7410.4|7407.4|7410.9|7407.9|7408.9|7405.9|22
1641904200000|2022-01-11 12:30:00|7410.9|7407.9|7409.4|7406.4|7410.9|7407.9|7408.9|7405.9|15
1641904500000|2022-01-11 12:35:00|7408.9|7405.9|7409.4|7406.4|7410.9|7407.9|7408.9|7405.9|15
1641904800000|2022-01-11 12:40:00|7408.9|7405.9|7407.9|7404.9|7409.4|7406.4|7407.9|7404.9|3
1641905100000|2022-01-11 12:45:00|7408.4|7405.4|7405.9|7402.9|7408.4|7405.4|7404.9|7401.9|22
1641905400000|2022-01-11 12:50:00|7406.4|7403.4|7406.9|7403.9|7407.9|7404.9|7405.9|7402.9|5
1641905700000|2022-01-11 12:55:00|7406.4|7403.4|7402.9|7399.9|7406.9|7403.9|7401.9|7398.9|22
1641906000000|2022-01-11 13:00:00|7403.4|7400.4|7404.9|7401.9|7406.9|7403.9|7400.9|7397.9|33
1641906300000|2022-01-11 13:05:00|7403.9|7400.9|7404.9|7401.9|7406.9|7403.9|7403.9|7400.9|26
1641906600000|2022-01-11 13:10:00|7404.4|7401.4|7407.9|7404.9|7408.4|7405.4|7403.4|7400.4|74
1641906900000|2022-01-11 13:15:00|7408.4|7405.4|7409.4|7406.4|7410.9|7407.9|7407.9|7404.9|85
1641907200000|2022-01-11 13:20:00|7409.9|7406.9|7408.9|7405.9|7409.9|7406.9|7404.9|7401.9|37
1641907500000|2022-01-11 13:25:00|7409.4|7406.4|7408.4|7405.4|7410.9|7407.9|7406.9|7403.9|62
1641907800000|2022-01-11 13:30:00|7407.9|7404.9|7408.9|7405.9|7411.9|7408.9|7407.9|7404.9|34
1641908100000|2022-01-11 13:35:00|7408.4|7405.4|7402.9|7399.9|7408.4|7405.4|7401.9|7398.9|36
1641908400000|2022-01-11 13:40:00|7402.4|7399.4|7399.9|7396.9|7404.9|7401.9|7398.4|7395.4|62
1641908700000|2022-01-11 13:45:00|7400.4|7397.4|7402.9|7399.9|7404.4|7401.4|7400.4|7397.4|62
1641909000000|2022-01-11 13:50:00|7401.9|7398.9|7397.9|7394.9|7402.4|7399.4|7396.9|7393.9|77
1641909300000|2022-01-11 13:55:00|7398.4|7395.4|7394.9|7391.9|7399.9|7396.9|7394.9|7391.9|88
1641909600000|2022-01-11 14:00:00|7394.4|7391.4|7394.9|7391.9|7397.9|7394.9|7394.4|7391.4|79
1641909900000|2022-01-11 14:05:00|7394.4|7391.4|7397.9|7394.9|7397.9|7394.9|7393.9|7390.9|77
1641910200000|2022-01-11 14:10:00|7397.4|7394.4|7397.9|7394.9|7397.9|7394.9|7393.4|7390.4|79
1641910500000|2022-01-11 14:15:00|7397.4|7394.4|7396.9|7393.9|7397.9|7394.9|7393.9|7390.9|52
1641910800000|2022-01-11 14:20:00|7397.4|7394.4|7399.9|7396.9|7399.9|7396.9|7395.9|7392.9|55
1641911100000|2022-01-11 14:25:00|7400.4|7397.4|7399.9|7396.9|7401.9|7398.9|7398.9|7395.9|58
1641911400000|2022-01-11 14:30:00|7400.9|7397.9|7390.9|7387.9|7400.9|7397.9|7389.9|7386.9|246
1641911700000|2022-01-11 14:35:00|7390.4|7387.4|7387.9|7384.9|7396.9|7393.9|7386.9|7383.9|142
1641912000000|2022-01-11 14:40:00|7388.4|7385.4|7381.9|7378.9|7388.4|7385.4|7375.9|7372.9|165
1641912300000|2022-01-11 14:45:00|7381.4|7378.4|7385.4|7382.4|7385.9|7382.9|7376.9|7373.9|317
1641912600000|2022-01-11 14:50:00|7385.9|7382.9|7386.4|7383.4|7394.9|7391.9|7380.9|7377.9|113
1641912900000|2022-01-11 14:55:00|7385.9|7382.9|7391.9|7388.9|7392.9|7389.9|7382.9|7379.9|171
1641913200000|2022-01-11 15:00:00|7392.9|7389.9|7399.9|7396.9|7401.4|7398.4|7390.4|7387.4|220
1641913500000|2022-01-11 15:05:00|7399.4|7396.4|7396.9|7393.9|7404.9|7401.9|7396.4|7393.4|196
1641913800000|2022-01-11 15:10:00|7396.4|7393.4|7400.4|7397.4|7404.4|7401.4|7395.9|7392.9|208
1641914100000|2022-01-11 15:15:00|7400.9|7397.9|7402.9|7399.9|7403.9|7400.9|7394.4|7391.4|149
1641914400000|2022-01-11 15:20:00|7402.4|7399.4|7400.4|7397.4|7404.4|7401.4|7397.9|7394.9|156
1641914700000|2022-01-11 15:25:00|7399.9|7396.9|7406.4|7403.4|7406.9|7403.9|7396.9|7393.9|237
1641915000000|2022-01-11 15:30:00|7405.9|7402.9|7393.9|7390.9|7409.9|7406.9|7392.9|7389.9|163
1641915300000|2022-01-11 15:35:00|7393.4|7390.4|7390.9|7387.9|7395.4|7392.4|7389.4|7386.4|120
1641915600000|2022-01-11 15:40:00|7391.4|7388.4|7384.9|7381.9|7391.4|7388.4|7381.9|7378.9|116
1641915900000|2022-01-11 15:45:00|7384.4|7381.4|7387.9|7384.9|7391.9|7388.9|7382.9|7379.9|130
1641916200000|2022-01-11 15:50:00|7388.4|7385.4|7392.9|7389.9|7393.4|7390.4|7385.9|7382.9|91
1641916500000|2022-01-11 15:55:00|7393.9|7390.9|7392.9|7389.9|7394.4|7391.4|7386.9|7383.9|109
1641916800000|2022-01-11 16:00:00|7392.4|7389.4|7401.9|7398.9|7403.4|7400.4|7391.9|7388.9|113
1641917100000|2022-01-11 16:05:00|7402.4|7399.4|7403.9|7400.9|7407.9|7404.9|7401.9|7398.9|149
1641917400000|2022-01-11 16:10:00|7404.4|7401.4|7409.9|7406.9|7411.9|7408.9|7404.4|7401.4|201
1641917700000|2022-01-11 16:15:00|7409.4|7406.4|7414.4|7411.4|7415.4|7412.4|7407.9|7404.9|172
1641918000000|2022-01-11 16:20:00|7414.9|7411.9|7413.9|7410.9|7416.9|7413.9|7410.9|7407.9|110
1641918300000|2022-01-11 16:25:00|7414.9|7411.9|7416.9|7413.9|7417.9|7414.9|7412.9|7409.9|78
1641918600000|2022-01-11 16:30:00|7416.4|7413.4|7415.9|7412.9|7416.9|7413.9|7412.9|7409.9|58
1641918900000|2022-01-11 16:35:00|7416.4|7413.4|7421.4|7418.4|7422.4|7419.4|7416.4|7413.4|50
1641919200000|2022-01-11 16:40:00|7421.9|7418.9|7426.9|7423.9|7429.9|7426.9|7420.9|7417.9|62
1641919500000|2022-01-11 16:45:00|7426.4|7423.4|7422.4|7419.4|7427.4|7424.4|7420.9|7417.9|150
1641919800000|2022-01-11 16:50:00|7421.9|7418.9|7426.4|7423.4|7426.9|7423.9|7421.9|7418.9|47
1641920100000|2022-01-11 16:55:00|7426.9|7423.9|7427.9|7424.9|7429.9|7426.9|7424.9|7421.9|66
1641920400000|2022-01-11 17:00:00|7428.4|7425.4|7429.4|7426.4|7430.4|7427.4|7425.9|7422.9|35
1641920700000|2022-01-11 17:05:00|7429.9|7426.9|7431.9|7428.9|7431.9|7428.9|7429.4|7426.4|49
1641921000000|2022-01-11 17:10:00|7432.4|7429.4|7431.9|7428.9|7432.9|7429.9|7428.9|7425.9|78
1641921300000|2022-01-11 17:15:00|7432.4|7429.4|7433.4|7430.4|7433.4|7430.4|7428.9|7425.9|24
1641921600000|2022-01-11 17:20:00|7433.9|7430.9|7433.9|7430.9|7433.9|7430.9|7431.9|7428.9|80
1641921900000|2022-01-11 17:25:00|7433.4|7430.4|7427.9|7424.9|7433.4|7430.4|7426.4|7423.4|79
1641922200000|2022-01-11 17:30:00|7427.4|7424.4|7429.9|7426.9|7430.9|7427.9|7425.4|7422.4|24
1641922500000|2022-01-11 17:35:00|7429.4|7426.4|7431.9|7428.9|7433.9|7430.9|7428.4|7425.4|49
1641922800000|2022-01-11 17:40:00|7431.4|7428.4|7434.9|7431.9|7434.9|7431.9|7430.4|7427.4|17
1641923100000|2022-01-11 17:45:00|7435.4|7432.4|7432.9|7429.9|7435.4|7432.4|7431.9|7428.9|37
1641923400000|2022-01-11 17:50:00|7433.9|7430.9|7436.9|7433.9|7436.9|7433.9|7431.9|7428.9|36
1641923700000|2022-01-11 17:55:00|7436.4|7433.4|7435.9|7432.9|7436.9|7433.9|7433.9|7430.9|33
1641924000000|2022-01-11 18:00:00|7434.9|7431.9|7433.9|7430.9|7434.9|7431.9|7429.9|7426.9|42
1641924300000|2022-01-11 18:05:00|7432.9|7429.9|7432.4|7429.4|7434.9|7431.9|7429.9|7426.9|17
1641924600000|2022-01-11 18:10:00|7432.9|7429.9|7434.9|7431.9|7435.9|7432.9|7432.4|7429.4|8
1641924900000|2022-01-11 18:15:00|7434.4|7431.4|7439.9|7436.9|7439.9|7436.9|7434.4|7431.4|48
1641925200000|2022-01-11 18:20:00|7440.9|7437.9|7443.4|7440.4|7443.9|7440.9|7440.4|7437.4|88
1641925500000|2022-01-11 18:25:00|7442.9|7439.9|7441.9|7438.9|7442.9|7439.9|7440.4|7437.4|24
1641925800000|2022-01-11 18:30:00|7442.9|7439.9|7441.9|7438.9|7443.9|7440.9|7438.9|7435.9|30
1641926100000|2022-01-11 18:35:00|7440.9|7437.9|7441.4|7438.4|7441.9|7438.9|7439.9|7436.9|20
1641926400000|2022-01-11 18:40:00|7440.9|7437.9|7439.9|7436.9|7442.9|7439.9|7438.9|7435.9|50
1641926700000|2022-01-11 18:45:00|7440.4|7437.4|7438.4|7435.4|7443.4|7440.4|7437.9|7434.9|22
1641927000000|2022-01-11 18:50:00|7438.9|7435.9|7440.4|7437.4|7440.9|7437.9|7438.9|7435.9|29
1641927300000|2022-01-11 18:55:00|7440.9|7437.9|7440.9|7437.9|7442.9|7439.9|7438.9|7435.9|37
1641927600000|2022-01-11 19:00:00|7441.4|7438.4|7439.9|7436.9|7442.4|7439.4|7437.9|7434.9|30
1641927900000|2022-01-11 19:05:00|7440.4|7437.4|7439.9|7436.9|7441.9|7438.9|7437.9|7434.9|38
1641928200000|2022-01-11 19:10:00|7440.4|7437.4|7440.4|7437.4|7441.9|7438.9|7437.9|7434.9|51
1641928500000|2022-01-11 19:15:00|7440.9|7437.9|7441.4|7438.4|7441.9|7438.9|7439.9|7436.9|22
1641928800000|2022-01-11 19:20:00|7440.9|7437.9|7442.4|7439.4|7442.9|7439.9|7439.4|7436.4|13
1641929100000|2022-01-11 19:25:00|7441.9|7438.9|7443.9|7440.9|7443.9|7440.9|7441.9|7438.9|21
1641929400000|2022-01-11 19:30:00|7443.4|7440.4|7441.9|7438.9|7443.4|7440.4|7439.9|7436.9|43
1641929700000|2022-01-11 19:35:00|7441.4|7438.4|7445.9|7442.9|7446.9|7443.9|7439.9|7436.9|32
1641930000000|2022-01-11 19:40:00|7446.4|7443.4|7447.4|7444.4|7447.9|7444.9|7445.9|7442.9|17
1641930300000|2022-01-11 19:45:00|7446.9|7443.9|7448.9|7445.9|7448.9|7445.9|7445.9|7442.9|14
1641930600000|2022-01-11 19:50:00|7448.4|7445.4|7449.9|7446.9|7449.9|7446.9|7447.9|7444.9|42
1641930900000|2022-01-11 19:55:00|7450.4|7447.4|7448.4|7445.4|7452.4|7449.4|7447.9|7444.9|44
1641931200000|2022-01-11 20:00:00|7448.9|7445.9|7452.9|7449.9|7452.9|7449.9|7448.9|7445.9|18
1641931500000|2022-01-11 20:05:00|7453.9|7450.9|7454.9|7451.9|7457.9|7454.9|7453.4|7450.4|67
1641931800000|2022-01-11 20:10:00|7455.4|7452.4|7454.4|7451.4|7455.4|7452.4|7451.9|7448.9|43
1641932100000|2022-01-11 20:15:00|7453.9|7450.9|7446.9|7443.9|7454.9|7451.9|7444.9|7441.9|238
1641932400000|2022-01-11 20:20:00|7447.4|7444.4|7447.9|7444.9|7450.9|7447.9|7445.9|7442.9|22
1641932700000|2022-01-11 20:25:00|7448.4|7445.4|7447.9|7444.9|7449.4|7446.4|7446.9|7443.9|16
1641933000000|2022-01-11 20:30:00|7446.9|7443.9|7447.9|7444.9|7449.9|7446.9|7446.9|7443.9|52
1641933300000|2022-01-11 20:35:00|7448.4|7445.4|7445.9|7442.9|7448.9|7445.9|7444.9|7441.9|15
1641933600000|2022-01-11 20:40:00|7445.4|7442.4|7445.4|7442.4|7446.9|7443.9|7443.9|7440.9|44
1641933900000|2022-01-11 20:45:00|7444.9|7441.9|7441.9|7438.9|7446.9|7443.9|7441.9|7438.9|75
1641934200000|2022-01-11 20:50:00|7442.4|7439.4|7440.9|7437.9|7442.4|7439.4|7435.4|7432.4|255
1641934500000|2022-01-11 20:55:00|7441.9|7438.9|7450.9|7447.9|7453.4|7450.4|7441.9|7438.9|365
1641934800000|2022-01-11 21:00:00|7455.5|7451.5|7452.3|7448.3|7456.5|7452.5|7452|7448|0
1641935100000|2022-01-11 21:05:00|7452.6|7448.6|7452.2|7448.2|7453.5|7449.5|7451.6|7447.6|0
1641935400000|2022-01-11 21:10:00|7451.9|7447.9|7450.9|7446.9|7452.2|7448.2|7450.3|7446.3|0
1641935700000|2022-01-11 21:15:00|7451.2|7447.2|7448.5|7444.5|7451.5|7447.5|7448.4|7444.4|0
1641936000000|2022-01-11 21:20:00|7448.6|7444.6|7448.1|7444.1|7449.7|7445.7|7448.1|7444.1|0
1641936300000|2022-01-11 21:25:00|7447.9|7443.9|7448.4|7444.4|7448.4|7444.4|7447.7|7443.7|0
1641936600000|2022-01-11 21:30:00|7448.7|7444.7|7447.4|7443.4|7448.7|7444.7|7447.1|7443.1|0
1641936900000|2022-01-11 21:35:00|7447.6|7443.6|7447.6|7443.6|7447.6|7443.6|7447.3|7443.3|0
1641937200000|2022-01-11 21:40:00|7447.3|7443.3|7448.9|7444.9|7448.9|7444.9|7447.3|7443.3|0
1641937500000|2022-01-11 21:45:00|7448.6|7444.6|7446.9|7442.9|7449.2|7445.2|7446.5|7442.5|0
1641937800000|2022-01-11 21:50:00|7447.2|7443.2|7446.4|7442.4|7447.2|7443.2|7446.4|7442.4|0
1641938100000|2022-01-11 21:55:00|7446.2|7442.2|7447.6|7443.6|7447.7|7443.7|7446.2|7442.2|0
1641938400000|2022-01-11 22:00:00|7448|7444|7447.4|7443.4|7448|7444|7447.4|7443.4|0
1641938700000|2022-01-11 22:05:00|7447.2|7443.2|7447.3|7443.3|7447.6|7443.6|7446.8|7442.8|0
1641939000000|2022-01-11 22:10:00|7447|7443|7447.2|7443.2|7447.3|7443.3|7447|7443|0
1641939300000|2022-01-11 22:15:00|7447.1|7443.1|7447.8|7443.8|7448.3|7444.3|7447.1|7443.1|0
1641939600000|2022-01-11 22:20:00|7447.7|7443.7|7447.1|7443.1|7447.7|7443.7|7447|7443|0
1641939900000|2022-01-11 22:25:00|7447|7443|7447.6|7443.6|7447.7|7443.7|7447|7443|0
1641940200000|2022-01-11 22:30:00|7447.7|7443.7|7447.4|7443.4|7448|7444|7447.3|7443.3|0
1641940500000|2022-01-11 22:35:00|7447.3|7443.3|7447.3|7443.3|7447.3|7443.3|7447.3|7443.3|0
1641940800000|2022-01-11 22:40:00|7447.2|7443.2|7447.2|7443.2|7447.2|7443.2|7447.2|7443.2|0
1641941100000|2022-01-11 22:45:00|7447|7443|7446.2|7442.2|7448.2|7444.2|7446.2|7442.2|0
1641941400000|2022-01-11 22:50:00|7446.9|7444.9|7446.4|7444.4|7452.9|7450.9|7441.4|7439.4|283
1641941700000|2022-01-11 22:55:00|7447.9|7445.9|7453.4|7451.4|7454.4|7452.4|7447.4|7445.4|174
1641942000000|2022-01-11 23:00:00|7452.4|7450.4|7455.9|7454.9|7456.9|7455.9|7447.9|7445.9|415
1641942300000|2022-01-11 23:05:00|7456.4|7455.4|7454.4|7453.4|7458.4|7457.4|7450.4|7449.4|218
1641942600000|2022-01-11 23:10:00|7453.9|7452.9|7443.4|7442.4|7455.9|7454.9|7441.9|7440.9|351
1641942900000|2022-01-11 23:15:00|7443.9|7442.9|7448.9|7447.9|7450.4|7449.4|7439.9|7438.9|283
1641943200000|2022-01-11 23:20:00|7449.4|7448.4|7460.9|7459.9|7460.9|7459.9|7448.4|7447.4|329
1641943500000|2022-01-11 23:25:00|7459.9|7458.9|7462.9|7461.9|7465.4|7464.4|7457.9|7456.9|348
1641943800000|2022-01-11 23:30:00|7462.4|7461.4|7459.9|7458.9|7467.9|7466.9|7459.9|7458.9|290
1641944100000|2022-01-11 23:35:00|7458.9|7457.9|7459.4|7458.4|7459.4|7458.4|7455.4|7454.4|214
1641944400000|2022-01-11 23:40:00|7459.9|7458.9|7468.9|7467.9|7469.9|7468.9|7458.4|7457.4|327
1641944700000|2022-01-11 23:45:00|7467.9|7466.9|7460.9|7459.9|7470.4|7469.4|7459.9|7458.9|260
1641945000000|2022-01-11 23:50:00|7459.9|7458.9|7461.9|7460.9|7462.9|7461.9|7457.4|7456.4|168
1641945300000|2022-01-11 23:55:00|7462.9|7461.9|7458.9|7457.9|7464.4|7463.4|7457.9|7456.9|126
1641945600000|2022-01-12 00:00:00|7458.4|7457.4|7453|7452|7462.5|7461.5|7452|7451|232
1641945900000|2022-01-12 00:05:00|7454|7453|7459|7458|7462|7461|7452|7451|216
1641946200000|2022-01-12 00:10:00|7458.5|7457.5|7459|7458|7459|7458|7454|7453|214
1641946500000|2022-01-12 00:15:00|7458.5|7457.5|7459.5|7458.5|7462|7461|7456|7455|137
1641946800000|2022-01-12 00:20:00|7460|7459|7463|7462|7463|7462|7458|7457|163
1641947100000|2022-01-12 00:25:00|7462.5|7461.5|7459|7458|7463|7462|7456|7455|108
1641947400000|2022-01-12 00:30:00|7459.5|7458.5|7457.5|7456.5|7467|7466|7457|7456|282
1641947700000|2022-01-12 00:35:00|7457|7456|7456|7455|7458|7457|7455|7454|135
1641948000000|2022-01-12 00:40:00|7457|7456|7452|7451|7457|7456|7452|7451|138
1641948300000|2022-01-12 00:45:00|7451.5|7450.5|7453|7452|7454|7453|7451|7450|121
1641948600000|2022-01-12 00:50:00|7452.5|7451.5|7449|7448|7453|7452|7449|7448|140
1641948900000|2022-01-12 00:55:00|7448|7447|7449|7448|7450|7449|7448|7447|161
1641949200000|2022-01-12 01:00:00|7448.5|7447.5|7444|7443|7448.5|7447.5|7442|7441|325
1641949500000|2022-01-12 01:05:00|7443.5|7442.5|7438|7437|7445.5|7444.5|7437|7436|230
1641949800000|2022-01-12 01:10:00|7438.5|7437.5|7442|7441|7443|7442|7437|7436|257
1641950100000|2022-01-12 01:15:00|7443|7442|7441|7440|7443|7442|7440|7439|120
1641950400000|2022-01-12 01:20:00|7441.5|7440.5|7436|7435|7442|7441|7435|7434|177
1641950700000|2022-01-12 01:25:00|7435.5|7434.5|7436|7435|7440|7439|7435|7434|151
1641951000000|2022-01-12 01:30:00|7436.5|7435.5|7429|7428|7437|7436|7429|7428|287
1641951300000|2022-01-12 01:35:00|7429.5|7428.5|7428|7427|7431|7430|7427|7426|242
1641951600000|2022-01-12 01:40:00|7428.5|7427.5|7430|7429|7434.5|7433.5|7428.5|7427.5|218
1641951900000|2022-01-12 01:45:00|7430.5|7429.5|7426|7425|7433|7432|7422.5|7421.5|302
1641952200000|2022-01-12 01:50:00|7426.5|7425.5|7426|7425|7427|7426|7424|7423|172
1641952500000|2022-01-12 01:55:00|7425.5|7424.5|7422|7421|7427|7426|7422|7421|219
1641952800000|2022-01-12 02:00:00|7421.5|7420.5|7431|7430|7431|7430|7421|7420|257
1641953100000|2022-01-12 02:05:00|7431.5|7430.5|7427|7426|7432|7431|7426|7425|177
1641953400000|2022-01-12 02:10:00|7426.5|7425.5|7431|7430|7432|7431|7426|7425|145
1641953700000|2022-01-12 02:15:00|7431.5|7430.5|7430|7429|7432|7431|7428.5|7427.5|111
1641954000000|2022-01-12 02:20:00|7429|7428|7437|7436|7437|7436|7429|7428|227
1641954300000|2022-01-12 02:25:00|7436.5|7435.5|7434.5|7433.5|7438|7437|7433|7432|245
1641954600000|2022-01-12 02:30:00|7434|7433|7434|7433|7434|7433|7431|7430|164
1641954900000|2022-01-12 02:35:00|7433.5|7432.5|7438|7437|7438|7437|7432|7431|127
1641955200000|2022-01-12 02:40:00|7437|7436|7437|7436|7438|7437|7436|7435|106
1641955500000|2022-01-12 02:45:00|7436.5|7435.5|7435|7434|7437|7436|7434|7433|148
1641955800000|2022-01-12 02:50:00|7434|7433|7437|7436|7438|7437|7434|7433|144
1641956100000|2022-01-12 02:55:00|7437.5|7436.5|7437|7436|7440|7439|7436.5|7435.5|89
1641956400000|2022-01-12 03:00:00|7436|7435|7437|7436|7440|7439|7436|7435|242
1641956700000|2022-01-12 03:05:00|7436.5|7435.5|7440|7439|7441|7440|7435.5|7434.5|184
1641957000000|2022-01-12 03:10:00|7439.5|7438.5|7442|7441|7442.5|7441.5|7439|7438|175
1641957300000|2022-01-12 03:15:00|7441|7440|7442|7441|7442|7441|7438|7437|148
1641957600000|2022-01-12 03:20:00|7443|7442|7442|7441|7443|7442|7442|7441|78
1641957900000|2022-01-12 03:25:00|7442.5|7441.5|7439.5|7438.5|7443|7442|7439|7438|153
1641958200000|2022-01-12 03:30:00|7440|7439|7444|7443|7444|7443|7440|7439|205
1641958500000|2022-01-12 03:35:00|7444.5|7443.5|7445|7444|7449|7448|7444|7443|322
1641958800000|2022-01-12 03:40:00|7445.5|7444.5|7440.5|7439.5|7446|7445|7440|7439|234
1641959100000|2022-01-12 03:45:00|7440|7439|7436|7435|7440|7439|7436|7435|189
1641959400000|2022-01-12 03:50:00|7436.5|7435.5|7436|7435|7437|7436|7435|7434|169
1641959700000|2022-01-12 03:55:00|7435|7434|7432|7431|7436|7435|7431|7430|265
1641960000000|2022-01-12 04:00:00|7432.5|7431.5|7438|7437|7441|7440|7432.5|7431.5|276
1641960300000|2022-01-12 04:05:00|7437|7436|7440|7439|7440|7439|7436|7435|126
1641960600000|2022-01-12 04:10:00|7439.5|7438.5|7435|7434|7440|7439|7434|7433|154
1641960900000|2022-01-12 04:15:00|7435.5|7434.5|7439.5|7438.5|7440|7439|7435.5|7434.5|176
1641961200000|2022-01-12 04:20:00|7440|7439|7441|7440|7441|7440|7439|7438|118
1641961500000|2022-01-12 04:25:00|7440.5|7439.5|7437|7436|7442|7441|7437|7436|126
1641961800000|2022-01-12 04:30:00|7437.5|7436.5|7431|7430|7437.5|7436.5|7431|7430|342
1641962100000|2022-01-12 04:35:00|7430.5|7429.5|7431|7430|7433|7432|7427|7426|379
1641962400000|2022-01-12 04:40:00|7431.5|7430.5|7437|7436|7438.5|7437.5|7431.5|7430.5|235
1641962700000|2022-01-12 04:45:00|7437.5|7436.5|7435|7434|7440|7439|7434|7433|321
1641963000000|2022-01-12 04:50:00|7434.5|7433.5|7436|7435|7436.5|7435.5|7429|7428|469
1641963300000|2022-01-12 04:55:00|7435|7434|7435|7434|7438.5|7437.5|7435|7434|292
1641963600000|2022-01-12 05:00:00|7435.5|7433.5|7431.5|7429.5|7436.5|7434.5|7429.5|7427.5|817
1641963900000|2022-01-12 05:05:00|7432.5|7430.5|7440.5|7438.5|7441.5|7439.5|7432.5|7430.5|1227
1641964200000|2022-01-12 05:10:00|7441|7439|7441.5|7439.5|7441.5|7439.5|7435.5|7433.5|881
1641964500000|2022-01-12 05:15:00|7442|7440|7441.5|7439.5|7443|7441|7441|7439|351
1641964800000|2022-01-12 05:20:00|7442|7440|7442.5|7440.5|7442.5|7440.5|7440.5|7438.5|303
1641965100000|2022-01-12 05:25:00|7441.5|7439.5|7445.5|7443.5|7446.5|7444.5|7438.5|7436.5|911
1641965400000|2022-01-12 05:30:00|7446|7442|7444.9|7440.9|7446.3|7442.3|7444.4|7440.4|0
1641965700000|2022-01-12 05:35:00|7445.2|7441.2|7446.2|7442.2|7446.9|7442.9|7444.6|7440.6|0
1641966000000|2022-01-12 05:40:00|7446.3|7442.3|7448.2|7444.2|7448.2|7444.2|7446.3|7442.3|0
1641966300000|2022-01-12 05:45:00|7448.5|7444.5|7447.4|7443.4|7448.7|7444.7|7446.4|7442.4|0
1641966600000|2022-01-12 05:50:00|7447.1|7443.1|7447.4|7443.4|7449|7445|7446.9|7442.9|0
1641966900000|2022-01-12 05:55:00|7447.2|7443.2|7448.8|7444.8|7449.8|7445.8|7447.1|7443.1|0
1641967200000|2022-01-12 06:00:00|7448.9|7444.9|7452.1|7448.1|7452.4|7448.4|7448.3|7444.3|0
1641967500000|2022-01-12 06:05:00|7451.8|7447.8|7451.9|7447.9|7451.9|7447.9|7450.3|7446.3|0
1641967800000|2022-01-12 06:10:00|7454.5|7451.5|7455.5|7452.5|7457|7454|7452|7449|184
1641968100000|2022-01-12 06:15:00|7456|7453|7454|7451|7456|7453|7454|7451|62
1641968400000|2022-01-12 06:20:00|7455|7452|7454|7451|7456.5|7453.5|7453|7450|74
1641968700000|2022-01-12 06:25:00|7455|7452|7455|7452|7455|7452|7453|7450|103
1641969000000|2022-01-12 06:30:00|7454.5|7451.5|7454|7451|7455|7452|7453|7450|32
1641969300000|2022-01-12 06:35:00|7453.5|7450.5|7452|7449|7453.5|7450.5|7452|7449|13
1641969600000|2022-01-12 06:40:00|7453|7450|7452|7449|7453|7450|7451|7448|15
1641969900000|2022-01-12 06:45:00|7451.5|7448.5|7452|7449|7452|7449|7450.5|7447.5|39
1641970200000|2022-01-12 06:50:00|7451|7448|7452|7449|7452.5|7449.5|7451|7448|42
1641970500000|2022-01-12 06:55:00|7451.5|7448.5|7451|7448|7452|7449|7451|7448|10
1641970800000|2022-01-12 07:00:00|7450|7447|7451|7448|7451.5|7448.5|7449|7446|48
1641971100000|2022-01-12 07:05:00|7450.5|7447.5|7451|7448|7452.5|7449.5|7450|7447|49
1641971400000|2022-01-12 07:10:00|7450.5|7447.5|7453|7450|7453.5|7450.5|7450.5|7447.5|36
1641971700000|2022-01-12 07:15:00|7452.5|7449.5|7452|7449|7454|7451|7451|7448|46
1641972000000|2022-01-12 07:20:00|7452.5|7449.5|7452|7449|7453|7450|7451|7448|9
1641972300000|2022-01-12 07:25:00|7451.5|7448.5|7452|7449|7452|7449|7451|7448|10
1641972600000|2022-01-12 07:30:00|7453|7450|7454|7451|7455|7452|7453|7450|19
1641972900000|2022-01-12 07:35:00|7453.5|7450.5|7457|7454|7457.5|7454.5|7453|7450|31
1641973200000|2022-01-12 07:40:00|7456.5|7453.5|7455|7452|7456.5|7453.5|7454|7451|36
1641973500000|2022-01-12 07:45:00|7455.5|7452.5|7455|7452|7456|7453|7454|7451|21
1641973800000|2022-01-12 07:50:00|7454.5|7451.5|7452|7449|7454.5|7451.5|7452|7449|30
1641974100000|2022-01-12 07:55:00|7451.5|7448.5|7449|7446|7452|7449|7449|7446|72
1641974400000|2022-01-12 08:00:00|7449.5|7446.5|7448|7445|7453|7450|7447|7444|201
1641974700000|2022-01-12 08:05:00|7447.5|7444.5|7448|7445|7452|7449|7446|7443|147
1641975000000|2022-01-12 08:10:00|7448.5|7445.5|7445|7442|7450|7447|7445|7442|62
1641975300000|2022-01-12 08:15:00|7446|7443|7443|7440|7447|7444|7442|7439|126
1641975600000|2022-01-12 08:20:00|7442.5|7439.5|7446|7443|7447.5|7444.5|7442|7439|69
1641975900000|2022-01-12 08:25:00|7446.5|7443.5|7439|7436|7446.5|7443.5|7438|7435|175
1641976200000|2022-01-12 08:30:00|7438.5|7435.5|7434.5|7431.5|7439|7436|7434|7431|140
1641976500000|2022-01-12 08:35:00|7435|7432|7433|7430|7435|7432|7429|7426|95
1641976800000|2022-01-12 08:40:00|7432.5|7429.5|7428|7425|7432.5|7429.5|7428|7425|69
1641977100000|2022-01-12 08:45:00|7427.5|7424.5|7428.5|7425.5|7431|7428|7427.5|7424.5|66
1641977400000|2022-01-12 08:50:00|7428|7425|7436|7433|7437|7434|7428|7425|68
1641977700000|2022-01-12 08:55:00|7435.5|7432.5|7434|7431|7436|7433|7432|7429|58
1641978000000|2022-01-12 09:00:00|7433.5|7430.5|7440|7437|7440|7437|7433|7430|51
1641978300000|2022-01-12 09:05:00|7440.5|7437.5|7442|7439|7442.5|7439.5|7439|7436|45
1641978600000|2022-01-12 09:10:00|7443|7440|7440.5|7437.5|7443.5|7440.5|7438|7435|62
1641978900000|2022-01-12 09:15:00|7441|7438|7441|7438|7442|7439|7439.5|7436.5|30
1641979200000|2022-01-12 09:20:00|7441.5|7438.5|7444|7441|7445|7442|7441|7438|47
1641979500000|2022-01-12 09:25:00|7444.5|7441.5|7445.5|7442.5|7446|7443|7443|7440|46
1641979800000|2022-01-12 09:30:00|7446|7443|7443|7440|7446|7443|7441.5|7438.5|38
1641980100000|2022-01-12 09:35:00|7442.5|7439.5|7441|7438|7442.5|7439.5|7440.5|7437.5|18
1641980400000|2022-01-12 09:40:00|7441.5|7438.5|7443|7440|7443|7440|7441|7438|55
1641980700000|2022-01-12 09:45:00|7442.5|7439.5|7445|7442|7445|7442|7442.5|7439.5|20
1641981000000|2022-01-12 09:50:00|7445.5|7442.5|7446|7443|7446|7443|7445|7442|46
1641981300000|2022-01-12 09:55:00|7445.5|7442.5|7445|7442|7446|7443|7444|7441|74
1641981600000|2022-01-12 10:00:00|7445.5|7442.5|7444|7441|7447|7444|7444|7441|25
1641981900000|2022-01-12 10:05:00|7444.5|7441.5|7441.5|7438.5|7445|7442|7441.5|7438.5|43
1641982200000|2022-01-12 10:10:00|7442|7439|7443.5|7440.5|7444|7441|7440.5|7437.5|25
1641982500000|2022-01-12 10:15:00|7444|7441|7443.5|7440.5|7445.5|7442.5|7443|7440|21
1641982800000|2022-01-12 10:20:00|7444|7441|7446|7443|7446.5|7443.5|7443.5|7440.5|21
1641983100000|2022-01-12 10:25:00|7445.5|7442.5|7445|7442|7446.5|7443.5|7444|7441|24
1641983400000|2022-01-12 10:30:00|7444.5|7441.5|7439|7436|7445|7442|7439|7436|42
1641983700000|2022-01-12 10:35:00|7439.5|7436.5|7442.5|7439.5|7442.5|7439.5|7439|7436|24
1641984000000|2022-01-12 10:40:00|7442|7439|7443|7440|7443|7440|7440.5|7437.5|21
1641984300000|2022-01-12 10:45:00|7442.5|7439.5|7446|7443|7446|7443|7442.5|7439.5|14
1641984600000|2022-01-12 10:50:00|7446.5|7443.5|7445|7442|7446.5|7443.5|7444|7441|12
1641984900000|2022-01-12 10:55:00|7444.5|7441.5|7445.5|7442.5|7446|7443|7444|7441|11
1641985200000|2022-01-12 11:00:00|7446|7443|7448.5|7445.5|7450|7447|7446|7443|25
1641985500000|2022-01-12 11:05:00|7448|7445|7446|7443|7450|7447|7446|7443|13
1641985800000|2022-01-12 11:10:00|7446.5|7443.5|7443|7440|7446.5|7443.5|7442.5|7439.5|22
1641986100000|2022-01-12 11:15:00|7443.5|7440.5|7442.5|7439.5|7445|7442|7442|7439|14
1641986400000|2022-01-12 11:20:00|7442|7439|7447|7444|7447|7444|7442|7439|10
1641986700000|2022-01-12 11:25:00|7446.5|7443.5|7443.5|7440.5|7447|7444|7443|7440|10
1641987000000|2022-01-12 11:30:00|7444|7441|7445|7442|7445|7442|7443|7440|13
1641987300000|2022-01-12 11:35:00|7445.5|7442.5|7443|7440|7445.5|7442.5|7443|7440|4
1641987600000|2022-01-12 11:40:00|7442.5|7439.5|7441.5|7438.5|7442.5|7439.5|7441|7438|8
1641987900000|2022-01-12 11:45:00|7441|7438|7444.5|7441.5|7445|7442|7441|7438|3
1641988200000|2022-01-12 11:50:00|7444|7441|7444.5|7441.5|7444.5|7441.5|7443|7440|5
1641988500000|2022-01-12 11:55:00|7444|7441|7440|7437|7444|7441|7439.5|7436.5|34
1641988800000|2022-01-12 12:00:00|7439.5|7436.5|7441.5|7438.5|7442|7439|7438.5|7435.5|14
1641989100000|2022-01-12 12:05:00|7441|7438|7437.5|7434.5|7441.5|7438.5|7437|7434|7
1641989400000|2022-01-12 12:10:00|7437|7434|7438|7435|7438.5|7435.5|7437|7434|8
1641989700000|2022-01-12 12:15:00|7438.5|7435.5|7438.5|7435.5|7439|7436|7438|7435|11
1641990000000|2022-01-12 12:20:00|7439|7436|7440|7437|7440|7437|7436.5|7433.5|11
1641990300000|2022-01-12 12:25:00|7440.5|7437.5|7440|7437|7441|7438|7439|7436|15
1641990600000|2022-01-12 12:30:00|7440.5|7437.5|7441|7438|7442|7439|7440|7437|10
1641990900000|2022-01-12 12:35:00|7441.5|7438.5|7441.5|7438.5|7442.5|7439.5|7440.5|7437.5|5
1641991200000|2022-01-12 12:40:00|7441|7438|7441|7438|7443|7440|7441|7438|5
1641991500000|2022-01-12 12:45:00|7441.5|7438.5|7441.5|7438.5|7441.5|7438.5|7441|7438|3
1641991800000|2022-01-12 12:50:00|7441|7438|7440.5|7437.5|7441|7438|7439.5|7436.5|9
1641992100000|2022-01-12 12:55:00|7440|7437|7439.5|7436.5|7441|7438|7438|7435|64
1641992400000|2022-01-12 13:00:00|7440|7437|7443.5|7440.5|7445|7442|7439.5|7436.5|30
1641992700000|2022-01-12 13:05:00|7444|7441|7439|7436|7444|7441|7438|7435|12
1641993000000|2022-01-12 13:10:00|7438.5|7435.5|7441.5|7438.5|7442|7439|7438.5|7435.5|51
1641993300000|2022-01-12 13:15:00|7442|7439|7443.5|7440.5|7444|7441|7439.5|7436.5|12
1641993600000|2022-01-12 13:20:00|7443|7440|7443|7440|7443.5|7440.5|7441.5|7438.5|66
1641993900000|2022-01-12 13:25:00|7443.5|7440.5|7442.5|7439.5|7446.5|7443.5|7442.5|7439.5|55
1641994200000|2022-01-12 13:30:00|7443|7440|7446.5|7443.5|7449.5|7446.5|7440|7437|154
1641994500000|2022-01-12 13:35:00|7446|7443|7450.5|7447.5|7453|7450|7445|7442|124
1641994800000|2022-01-12 13:40:00|7451|7448|7446.5|7443.5|7451|7448|7444.5|7441.5|81
1641995100000|2022-01-12 13:45:00|7446|7443|7443|7440|7448|7445|7441|7438|93
1641995400000|2022-01-12 13:50:00|7442.5|7439.5|7446|7443|7446.5|7443.5|7441.5|7438.5|32
1641995700000|2022-01-12 13:55:00|7445.5|7442.5|7447|7444|7448|7445|7443.5|7440.5|48
1641996000000|2022-01-12 14:00:00|7446.5|7443.5|7448.5|7445.5|7451|7448|7444|7441|85
1641996300000|2022-01-12 14:05:00|7448|7445|7448.5|7445.5|7449.5|7446.5|7446|7443|27
1641996600000|2022-01-12 14:10:00|7448|7445|7446|7443|7448|7445|7445|7442|38
1641996900000|2022-01-12 14:15:00|7445.5|7442.5|7441|7438|7446|7443|7441|7438|48
1641997200000|2022-01-12 14:20:00|7440.5|7437.5|7446|7443|7447|7444|7440|7437|80
1641997500000|2022-01-12 14:25:00|7445.5|7442.5|7442.5|7439.5|7445.5|7442.5|7440|7437|76
1641997800000|2022-01-12 14:30:00|7442|7439|7445|7442|7452|7449|7437|7434|179
1641998100000|2022-01-12 14:35:00|7444.5|7441.5|7446.5|7443.5|7447|7444|7437.5|7434.5|114
1641998400000|2022-01-12 14:40:00|7447|7444|7445.5|7442.5|7449|7446|7439.5|7436.5|168
1641998700000|2022-01-12 14:45:00|7446|7443|7443|7440|7448.5|7445.5|7439|7436|106
1641999000000|2022-01-12 14:50:00|7443.5|7440.5|7447|7444|7450|7447|7441.5|7438.5|92
1641999300000|2022-01-12 14:55:00|7447.5|7444.5|7450|7447|7451|7448|7444.5|7441.5|60
1641999600000|2022-01-12 15:00:00|7450.5|7447.5|7447.5|7444.5|7452.5|7449.5|7444|7441|156
1641999900000|2022-01-12 15:05:00|7447|7444|7447.5|7444.5|7450|7447|7439.5|7436.5|119
1642000200000|2022-01-12 15:10:00|7448|7445|7451.5|7448.5|7453|7450|7447|7444|118
1642000500000|2022-01-12 15:15:00|7452|7449|7446.5|7443.5|7452|7449|7444|7441|166
1642000800000|2022-01-12 15:20:00|7446|7443|7445.5|7442.5|7451|7448|7444.5|7441.5|271
1642001100000|2022-01-12 15:25:00|7446|7443|7441.5|7438.5|7446|7443|7440|7437|101
1642001400000|2022-01-12 15:30:00|7442|7439|7440.5|7437.5|7442|7439|7432|7429|121
1642001700000|2022-01-12 15:35:00|7441|7438|7431|7428|7442|7439|7431|7428|113
1642002000000|2022-01-12 15:40:00|7431.5|7428.5|7433|7430|7435.5|7432.5|7426|7423|227
1642002300000|2022-01-12 15:45:00|7432.5|7429.5|7433.5|7430.5|7437.5|7434.5|7431|7428|146
1642002600000|2022-01-12 15:50:00|7434|7431|7436.5|7433.5|7437|7434|7429|7426|207
1642002900000|2022-01-12 15:55:00|7436|7433|7438.5|7435.5|7439.5|7436.5|7433|7430|94
1642003200000|2022-01-12 16:00:00|7439|7436|7437|7434|7443|7440|7436|7433|63
1642003500000|2022-01-12 16:05:00|7436.5|7433.5|7430|7427|7437|7434|7423.5|7420.5|139
1642003800000|2022-01-12 16:10:00|7430.5|7427.5|7430|7427|7433.5|7430.5|7430|7427|132
1642004100000|2022-01-12 16:15:00|7429.5|7426.5|7429|7426|7432.5|7429.5|7424|7421|202
1642004400000|2022-01-12 16:20:00|7428.5|7425.5|7432|7429|7433|7430|7428|7425|119
1642004700000|2022-01-12 16:25:00|7432.5|7429.5|7435.5|7432.5|7437|7434|7431|7428|125
1642005000000|2022-01-12 16:30:00|7436|7433|7442|7439|7442|7439|7435|7432|95
1642005300000|2022-01-12 16:35:00|7442.5|7439.5|7444.5|7441.5|7446|7443|7442|7439|59
1642005600000|2022-01-12 16:40:00|7445|7442|7444.5|7441.5|7449|7446|7444|7441|78
1642005900000|2022-01-12 16:45:00|7444|7441|7443|7440|7446|7443|7441.5|7438.5|40
1642006200000|2022-01-12 16:50:00|7443.5|7440.5|7446|7443|7447|7444|7442|7439|35
1642006500000|2022-01-12 16:55:00|7445.5|7442.5|7446|7443|7446.5|7443.5|7442|7439|155
1642006800000|2022-01-12 17:00:00|7445|7442|7450|7447|7451.5|7448.5|7444.5|7441.5|244
1642007100000|2022-01-12 17:05:00|7450.5|7447.5|7446.5|7443.5|7451|7448|7444.5|7441.5|290
1642007400000|2022-01-12 17:10:00|7447|7444|7446|7443|7449|7446|7443.5|7440.5|47
1642007700000|2022-01-12 17:15:00|7446.5|7443.5|7448|7445|7449.5|7446.5|7445|7442|54
1642008000000|2022-01-12 17:20:00|7447.5|7444.5|7449|7446|7449|7446|7447|7444|43
1642008300000|2022-01-12 17:25:00|7449.5|7446.5|7448|7445|7451|7448|7447|7444|54
1642008600000|2022-01-12 17:30:00|7448.5|7445.5|7449|7446|7450|7447|7447|7444|58
1642008900000|2022-01-12 17:35:00|7450|7447|7450|7447|7453|7450|7447.5|7444.5|82
1642009200000|2022-01-12 17:40:00|7450.5|7447.5|7450|7447|7452|7449|7448.5|7445.5|49
1642009500000|2022-01-12 17:45:00|7450.5|7447.5|7451.5|7448.5|7452|7449|7446.5|7443.5|57
1642009800000|2022-01-12 17:50:00|7452|7449|7453.5|7450.5|7454|7451|7451|7448|45
1642010100000|2022-01-12 17:55:00|7454|7451|7453|7450|7455|7452|7452|7449|56
1642010400000|2022-01-12 18:00:00|7452.5|7449.5|7453|7450|7453|7450|7450|7447|48
1642010700000|2022-01-12 18:05:00|7453.5|7450.5|7454|7451|7454|7451|7452|7449|41
1642011000000|2022-01-12 18:10:00|7453.5|7450.5|7452|7449|7454|7451|7450|7447|51
1642011300000|2022-01-12 18:15:00|7451.5|7448.5|7452|7449|7452|7449|7449.5|7446.5|58
1642011600000|2022-01-12 18:20:00|7451|7448|7451|7448|7452|7449|7450.5|7447.5|43
1642011900000|2022-01-12 18:25:00|7450.5|7447.5|7451.5|7448.5|7454|7451|7450|7447|70
1642012200000|2022-01-12 18:30:00|7452|7449|7452|7449|7453|7450|7449.5|7446.5|60
1642012500000|2022-01-12 18:35:00|7451.5|7448.5|7450.5|7447.5|7452|7449|7448|7445|51
1642012800000|2022-01-12 18:40:00|7451|7448|7452|7449|7453|7450|7450|7447|44
1642013100000|2022-01-12 18:45:00|7451.5|7448.5|7452|7449|7454|7451|7450|7447|72
1642013400000|2022-01-12 18:50:00|7451.5|7448.5|7450|7447|7452|7449|7447.5|7444.5|87
1642013700000|2022-01-12 18:55:00|7449.5|7446.5|7450|7447|7451|7448|7448.5|7445.5|49
1642014000000|2022-01-12 19:00:00|7449.5|7446.5|7447|7444|7450|7447|7445|7442|66
1642014300000|2022-01-12 19:05:00|7446.5|7443.5|7449|7446|7451|7448|7446|7443|55
1642014600000|2022-01-12 19:10:00|7449.5|7446.5|7450|7447|7452|7449|7448|7445|67
1642014900000|2022-01-12 19:15:00|7449.5|7446.5|7451|7448|7452|7449|7448.5|7445.5|59
1642015200000|2022-01-12 19:20:00|7450.5|7447.5|7455|7452|7455|7452|7450.5|7447.5|51
1642015500000|2022-01-12 19:25:00|7454.5|7451.5|7455|7452|7456|7453|7453.5|7450.5|88
1642015800000|2022-01-12 19:30:00|7454|7451|7449|7446|7454|7451|7448.5|7445.5|80
1642016100000|2022-01-12 19:35:00|7449.5|7446.5|7450|7447|7450|7447|7447|7444|88
1642016400000|2022-01-12 19:40:00|7449.5|7446.5|7435|7432|7450|7447|7435|7432|449
1642016700000|2022-01-12 19:45:00|7435.5|7432.5|7435.5|7432.5|7437|7434|7434|7431|128
1642017000000|2022-01-12 19:50:00|7435|7432|7436|7433|7437|7434|7434.5|7431.5|105
1642017300000|2022-01-12 19:55:00|7436.5|7433.5|7435|7432|7437|7434|7434|7431|108
1642017600000|2022-01-12 20:00:00|7435.5|7432.5|7436|7433|7437|7434|7431.5|7428.5|94
1642017900000|2022-01-12 20:05:00|7435.5|7432.5|7434.5|7431.5|7436.5|7433.5|7433.5|7430.5|45
1642018200000|2022-01-12 20:10:00|7435|7432|7436|7433|7437|7434|7434|7431|78
1642018500000|2022-01-12 20:15:00|7436.5|7433.5|7436|7433|7437|7434|7433.5|7430.5|79
1642018800000|2022-01-12 20:20:00|7435.5|7432.5|7439|7436|7441|7438|7435|7432|121
1642019100000|2022-01-12 20:25:00|7438|7435|7442.5|7439.5|7443|7440|7436|7433|46
1642019400000|2022-01-12 20:30:00|7442|7439|7441.5|7438.5|7445.5|7442.5|7440.5|7437.5|37
1642019700000|2022-01-12 20:35:00|7442|7439|7441|7438|7443.5|7440.5|7440|7437|51
1642020000000|2022-01-12 20:40:00|7441.5|7438.5|7444.5|7441.5|7445.5|7442.5|7439|7436|42
1642020300000|2022-01-12 20:45:00|7445|7442|7445|7442|7449.5|7446.5|7443.5|7440.5|73
1642020600000|2022-01-12 20:50:00|7445.5|7442.5|7448|7445|7454.5|7451.5|7445|7442|160
1642020900000|2022-01-12 20:55:00|7447.5|7444.5|7443|7440|7448|7445|7439|7436|235
1642021200000|2022-01-12 21:00:00|7445.7|7441.7|7447.5|7443.5|7449.6|7445.6|7445|7441|0
1642021500000|2022-01-12 21:05:00|7448.1|7444.1|7448.9|7444.9|7449.7|7445.7|7447.5|7443.5|0
1642021800000|2022-01-12 21:10:00|7448.7|7444.7|7447.5|7443.5|7449.3|7445.3|7447.5|7443.5|0
1642022100000|2022-01-12 21:15:00|7447.6|7443.6|7449.7|7445.7|7449.7|7445.7|7447.4|7443.4|0
1642022400000|2022-01-12 21:20:00|7449.4|7445.4|7448.8|7444.8|7449.7|7445.7|7447.2|7443.2|0
1642022700000|2022-01-12 21:25:00|7449.1|7445.1|7449.1|7445.1|7449.4|7445.4|7448.7|7444.7|0
1642023000000|2022-01-12 21:30:00|7448.7|7444.7|7447.5|7443.5|7448.7|7444.7|7446.7|7442.7|0
1642023300000|2022-01-12 21:35:00|7447.2|7443.2|7445.9|7441.9|7447.2|7443.2|7445.6|7441.6|0
1642023600000|2022-01-12 21:40:00|7446.1|7442.1|7445.4|7441.4|7446.3|7442.3|7445.4|7441.4|0
1642023900000|2022-01-12 21:45:00|7445.8|7441.8|7445.7|7441.7|7445.8|7441.8|7445.4|7441.4|0
1642024200000|2022-01-12 21:50:00|7446|7442|7445.4|7441.4|7446.4|7442.4|7445.4|7441.4|0
1642024500000|2022-01-12 21:55:00|7445.1|7441.1|7443.5|7439.5|7445.1|7441.1|7442.3|7438.3|0
1642024800000|2022-01-12 22:00:00|7443.4|7439.4|7444.2|7440.2|7444.5|7440.5|7443.2|7439.2|0
1642025100000|2022-01-12 22:05:00|7444.1|7440.1|7444.1|7440.1|7444.2|7440.2|7444.1|7440.1|0
1642025400000|2022-01-12 22:10:00|7444.4|7440.4|7445.2|7441.2|7445.4|7441.4|7444.1|7440.1|0
1642025700000|2022-01-12 22:15:00|7445.3|7441.3|7445.5|7441.5|7445.6|7441.6|7445.2|7441.2|0
1642026000000|2022-01-12 22:20:00|7445.4|7441.4|7445.9|7441.9|7445.9|7441.9|7445.4|7441.4|0
1642026300000|2022-01-12 22:25:00|7445.7|7441.7|7444.9|7440.9|7445.7|7441.7|7444.8|7440.8|0
1642026600000|2022-01-12 22:30:00|7445|7441|7445.1|7441.1|7445.1|7441.1|7444.8|7440.8|0
1642026900000|2022-01-12 22:35:00|7445|7441|7444.7|7440.7|7445|7441|7444.7|7440.7|0
1642027200000|2022-01-12 22:40:00|7444.8|7440.8|7444.9|7440.9|7444.9|7440.9|7444.7|7440.7|0
1642027500000|2022-01-12 22:45:00|7444.8|7440.8|7445.9|7441.9|7445.9|7441.9|7444.8|7440.8|0
1642027800000|2022-01-12 22:50:00|7435|7433|7458|7456|7460.5|7458.5|7433.5|7431.5|287
1642028100000|2022-01-12 22:55:00|7458.5|7456.5|7458.5|7456.5|7464.5|7462.5|7458|7456|195
1642028400000|2022-01-12 23:00:00|7453.5|7451.5|7449|7448|7455|7454|7448|7447|432
1642028700000|2022-01-12 23:05:00|7449.5|7448.5|7458.5|7457.5|7461.5|7460.5|7449|7448|275
1642029000000|2022-01-12 23:10:00|7458|7457|7455.5|7454.5|7461|7460|7452.5|7451.5|212
1642029300000|2022-01-12 23:15:00|7455|7454|7458.5|7457.5|7463.5|7462.5|7452|7451|213
1642029600000|2022-01-12 23:20:00|7459|7458|7461.5|7460.5|7466|7465|7458.5|7457.5|128
1642029900000|2022-01-12 23:25:00|7462|7461|7464|7463|7466|7465|7460|7459|192
1642030200000|2022-01-12 23:30:00|7463.5|7462.5|7459|7458|7466|7465|7458|7457|186
1642030500000|2022-01-12 23:35:00|7458.5|7457.5|7467|7466|7467|7466|7457|7456|147
1642030800000|2022-01-12 23:40:00|7466.5|7465.5|7463|7462|7467|7466|7462|7461|165
1642031100000|2022-01-12 23:45:00|7462.5|7461.5|7462|7461|7464|7463|7460.5|7459.5|121
1642031400000|2022-01-12 23:50:00|7462.5|7461.5|7463.3|7462.3|7465|7464|7462|7461|205
1642031700000|2022-01-12 23:55:00|7462.8|7461.8|7468.3|7467.3|7469.3|7468.3|7462.8|7461.8|243
1642032000000|2022-01-13 00:00:00|7469.3|7468.3|7466.3|7465.3|7472.8|7471.8|7464.3|7463.3|439
1642032300000|2022-01-13 00:05:00|7467.3|7466.3|7467.8|7466.8|7472.3|7471.3|7465.8|7464.8|249
1642032600000|2022-01-13 00:10:00|7467.3|7466.3|7468.8|7467.8|7469.3|7468.3|7464.8|7463.8|149
1642032900000|2022-01-13 00:15:00|7468.3|7467.3|7470.3|7469.3|7473.3|7472.3|7467.8|7466.8|154
1642033200000|2022-01-13 00:20:00|7470.8|7469.8|7474.3|7473.3|7475.3|7474.3|7470.3|7469.3|223
1642033500000|2022-01-13 00:25:00|7473.8|7472.8|7473.3|7472.3|7476.3|7475.3|7472.8|7471.8|297
1642033800000|2022-01-13 00:30:00|7472.3|7471.3|7472.3|7471.3|7474.3|7473.3|7469.3|7468.3|250
1642034100000|2022-01-13 00:35:00|7473.3|7472.3|7468.3|7467.3|7473.3|7472.3|7466.8|7465.8|172
1642034400000|2022-01-13 00:40:00|7467.8|7466.8|7469.3|7468.3|7470.3|7469.3|7467.3|7466.3|145
1642034700000|2022-01-13 00:45:00|7468.8|7467.8|7472.3|7471.3|7473.3|7472.3|7468.3|7467.3|135
1642035000000|2022-01-13 00:50:00|7473.3|7472.3|7478.3|7477.3|7478.3|7477.3|7472.3|7471.3|165
1642035300000|2022-01-13 00:55:00|7478.8|7477.8|7476.3|7475.3|7481.3|7480.3|7475.3|7474.3|317
1642035600000|2022-01-13 01:00:00|7476.8|7475.8|7475.8|7474.8|7477.3|7476.3|7470.3|7469.3|376
1642035900000|2022-01-13 01:05:00|7475.3|7474.3|7477.3|7476.3|7477.8|7476.8|7474.3|7473.3|234
1642036200000|2022-01-13 01:10:00|7477.8|7476.8|7481.3|7480.3|7482.3|7481.3|7477.3|7476.3|249
1642036500000|2022-01-13 01:15:00|7480.3|7479.3|7478.3|7477.3|7481.3|7480.3|7475.8|7474.8|324
1642036800000|2022-01-13 01:20:00|7477.3|7476.3|7474.3|7473.3|7478.3|7477.3|7471.3|7470.3|231
1642037100000|2022-01-13 01:25:00|7473.8|7472.8|7473.3|7472.3|7474.3|7473.3|7471.3|7470.3|159
1642037400000|2022-01-13 01:30:00|7473.8|7472.8|7476.3|7475.3|7476.3|7475.3|7473.3|7472.3|232
1642037700000|2022-01-13 01:35:00|7475.3|7474.3|7478.8|7477.8|7480.3|7479.3|7474.3|7473.3|222
1642038000000|2022-01-13 01:40:00|7478.3|7477.3|7480.3|7479.3|7482.3|7481.3|7475.8|7474.8|208
1642038300000|2022-01-13 01:45:00|7479.3|7478.3|7477.3|7476.3|7480.3|7479.3|7475.8|7474.8|189
1642038600000|2022-01-13 01:50:00|7476.3|7475.3|7472.3|7471.3|7479.3|7478.3|7472.3|7471.3|184
1642038900000|2022-01-13 01:55:00|7471.3|7470.3|7469.3|7468.3|7473.3|7472.3|7466.3|7465.3|348
1642039200000|2022-01-13 02:00:00|7468.8|7467.8|7465.3|7464.3|7468.8|7467.8|7464.3|7463.3|252
1642039500000|2022-01-13 02:05:00|7465.8|7464.8|7464.8|7463.8|7466.3|7465.3|7463.3|7462.3|169
1642039800000|2022-01-13 02:10:00|7464.3|7463.3|7467.3|7466.3|7468.3|7467.3|7463.3|7462.3|160
1642040100000|2022-01-13 02:15:00|7467.8|7466.8|7470.3|7469.3|7471.3|7470.3|7465.3|7464.3|241
1642040400000|2022-01-13 02:20:00|7470.8|7469.8|7471.3|7470.3|7471.3|7470.3|7465.3|7464.3|243
1642040700000|2022-01-13 02:25:00|7470.8|7469.8|7475.3|7474.3|7475.3|7474.3|7470.3|7469.3|152
1642041000000|2022-01-13 02:30:00|7474.8|7473.8|7475.3|7474.3|7476.8|7475.8|7473.3|7472.3|214
1642041300000|2022-01-13 02:35:00|7475.8|7474.8|7479.3|7478.3|7479.3|7478.3|7475.8|7474.8|225
1642041600000|2022-01-13 02:40:00|7479.8|7478.8|7480.3|7479.3|7482.3|7481.3|7477.3|7476.3|229
1642041900000|2022-01-13 02:45:00|7479.8|7478.8|7479.3|7478.3|7483.3|7482.3|7478.3|7477.3|208
1642042200000|2022-01-13 02:50:00|7478.8|7477.8|7477.3|7476.3|7480.3|7479.3|7476.3|7475.3|179
1642042500000|2022-01-13 02:55:00|7477.8|7476.8|7473.3|7472.3|7477.8|7476.8|7472.8|7471.8|104
1642042800000|2022-01-13 03:00:00|7474.3|7473.3|7471.3|7470.3|7474.3|7473.3|7468.8|7467.8|292
1642043100000|2022-01-13 03:05:00|7470.8|7469.8|7468.3|7467.3|7471.3|7470.3|7466.3|7465.3|225
1642043400000|2022-01-13 03:10:00|7467.8|7466.8|7460.3|7459.3|7467.8|7466.8|7459.3|7458.3|343
1642043700000|2022-01-13 03:15:00|7459.8|7458.8|7459.3|7458.3|7460.3|7459.3|7458.3|7457.3|194
1642044000000|2022-01-13 03:20:00|7458.8|7457.8|7458.3|7457.3|7460.3|7459.3|7458.3|7457.3|178
1642044300000|2022-01-13 03:25:00|7458.8|7457.8|7457.3|7456.3|7461.3|7460.3|7455.8|7454.8|209
1642044600000|2022-01-13 03:30:00|7457.8|7456.8|7455.3|7454.3|7458.3|7457.3|7453.8|7452.8|252
1642044900000|2022-01-13 03:35:00|7456.3|7455.3|7453.3|7452.3|7456.3|7455.3|7452.3|7451.3|217
1642045200000|2022-01-13 03:40:00|7452.3|7451.3|7456.3|7455.3|7456.3|7455.3|7451.8|7450.8|244
1642045500000|2022-01-13 03:45:00|7455.8|7454.8|7456.3|7455.3|7456.3|7455.3|7454.3|7453.3|176
1642045800000|2022-01-13 03:50:00|7455.8|7454.8|7458.3|7457.3|7458.3|7457.3|7453.3|7452.3|225
1642046100000|2022-01-13 03:55:00|7457.3|7456.3|7458.3|7457.3|7460.8|7459.8|7456.3|7455.3|348
1642046400000|2022-01-13 04:00:00|7458.8|7457.8|7460.3|7459.3|7460.3|7459.3|7457.3|7456.3|156
1642046700000|2022-01-13 04:05:00|7460.8|7459.8|7460.3|7459.3|7462.3|7461.3|7460.3|7459.3|214
1642047000000|2022-01-13 04:10:00|7460.8|7459.8|7457.3|7456.3|7462.3|7461.3|7457.3|7456.3|212
1642047300000|2022-01-13 04:15:00|7458.3|7457.3|7459.3|7458.3|7461.3|7460.3|7458.3|7457.3|179
1642047600000|2022-01-13 04:20:00|7459.8|7458.8|7457.3|7456.3|7460.3|7459.3|7456.3|7455.3|217
1642047900000|2022-01-13 04:25:00|7458.3|7457.3|7459.3|7458.3|7459.3|7458.3|7457.3|7456.3|198
1642048200000|2022-01-13 04:30:00|7458.3|7457.3|7458.3|7457.3|7458.3|7457.3|7457.3|7456.3|295
1642048500000|2022-01-13 04:35:00|7458.8|7457.8|7461.3|7460.3|7462.3|7461.3|7458.8|7457.8|335
1642048800000|2022-01-13 04:40:00|7461.8|7460.8|7460.3|7459.3|7462.8|7461.8|7459.3|7458.3|262
1642049100000|2022-01-13 04:45:00|7459.8|7458.8|7460.3|7459.3|7461.8|7460.8|7457.3|7456.3|468
1642049400000|2022-01-13 04:50:00|7459.3|7458.3|7464.3|7463.3|7464.8|7463.8|7459.3|7458.3|381
1642049700000|2022-01-13 04:55:00|7463.8|7462.8|7465.3|7464.3|7466.8|7465.8|7463.3|7462.3|358
1642050000000|2022-01-13 05:00:00|7465.8|7463.8|7472.8|7470.8|7474.3|7472.3|7464.8|7462.8|1013
1642050300000|2022-01-13 05:05:00|7472.3|7470.3|7471.8|7469.8|7472.8|7470.8|7467.3|7465.3|1553
1642050600000|2022-01-13 05:10:00|7472.8|7470.8|7463.8|7461.8|7472.8|7470.8|7463.3|7461.3|598
1642050900000|2022-01-13 05:15:00|7463.3|7461.3|7460.8|7458.8|7463.8|7461.8|7460.8|7458.8|225
1642051200000|2022-01-13 05:20:00|7460.3|7458.3|7457.8|7455.8|7460.8|7458.8|7455.8|7453.8|565
1642051500000|2022-01-13 05:25:00|7458.8|7456.8|7458.8|7456.8|7460.8|7458.8|7455.8|7453.8|426
1642051800000|2022-01-13 05:30:00|7459.1|7455.1|7458.8|7454.8|7459.7|7455.7|7457.8|7453.8|0
1642052100000|2022-01-13 05:35:00|7458.7|7454.7|7459.8|7455.8|7461|7457|7458.5|7454.5|0
1642052400000|2022-01-13 05:40:00|7460.1|7456.1|7458.1|7454.1|7460.1|7456.1|7457.9|7453.9|0
1642052700000|2022-01-13 05:45:00|7457.8|7453.8|7459.2|7455.2|7459.9|7455.9|7457.1|7453.1|0
1642053000000|2022-01-13 05:50:00|7459.4|7455.4|7461.1|7457.1|7461.8|7457.8|7458.9|7454.9|0
1642053300000|2022-01-13 05:55:00|7460.9|7456.9|7459.2|7455.2|7461.1|7457.1|7458.2|7454.2|0
1642053600000|2022-01-13 06:00:00|7459.4|7455.4|7460.3|7456.3|7461.8|7457.8|7457.9|7453.9|0
1642053900000|2022-01-13 06:05:00|7460.4|7456.4|7462.1|7458.1|7464.1|7460.1|7460.4|7456.4|0
1642054200000|2022-01-13 06:10:00|7460.3|7457.3|7467.3|7464.3|7469.8|7466.8|7460.3|7457.3|89
1642054500000|2022-01-13 06:15:00|7466.8|7463.8|7466.8|7463.8|7467.8|7464.8|7465.3|7462.3|34
1642054800000|2022-01-13 06:20:00|7467.3|7464.3|7467.3|7464.3|7468.3|7465.3|7466.3|7463.3|24
1642055100000|2022-01-13 06:25:00|7466.3|7463.3|7466.3|7463.3|7467.3|7464.3|7465.3|7462.3|24
1642055400000|2022-01-13 06:30:00|7465.3|7462.3|7468.8|7465.8|7470.3|7467.3|7465.3|7462.3|52
1642055700000|2022-01-13 06:35:00|7468.3|7465.3|7467.3|7464.3|7468.8|7465.8|7466.3|7463.3|22
1642056000000|2022-01-13 06:40:00|7466.8|7463.8|7465.8|7462.8|7467.3|7464.3|7465.3|7462.3|17
1642056300000|2022-01-13 06:45:00|7465.3|7462.3|7464.3|7461.3|7466.3|7463.3|7463.3|7460.3|25
1642056600000|2022-01-13 06:50:00|7464.8|7461.8|7461.3|7458.3|7465.3|7462.3|7461.3|7458.3|40
1642056900000|2022-01-13 06:55:00|7461.8|7458.8|7462.3|7459.3|7463.3|7460.3|7461.3|7458.3|13
1642057200000|2022-01-13 07:00:00|7461.8|7458.8|7457.3|7454.3|7462.8|7459.8|7456.8|7453.8|47
1642057500000|2022-01-13 07:05:00|7457.8|7454.8|7458.8|7455.8|7459.3|7456.3|7456.8|7453.8|59
1642057800000|2022-01-13 07:10:00|7458.3|7455.3|7462.3|7459.3|7462.3|7459.3|7458.3|7455.3|51
1642058100000|2022-01-13 07:15:00|7461.8|7458.8|7460.3|7457.3|7462.3|7459.3|7459.3|7456.3|33
1642058400000|2022-01-13 07:20:00|7459.8|7456.8|7458.3|7455.3|7459.8|7456.8|7457.8|7454.8|15
1642058700000|2022-01-13 07:25:00|7457.8|7454.8|7457.3|7454.3|7459.3|7456.3|7457.3|7454.3|46
1642059000000|2022-01-13 07:30:00|7456.8|7453.8|7453.8|7450.8|7456.8|7453.8|7453.8|7450.8|97
1642059300000|2022-01-13 07:35:00|7454.3|7451.3|7454.3|7451.3|7454.3|7451.3|7451.3|7448.3|86
1642059600000|2022-01-13 07:40:00|7453.8|7450.8|7452.3|7449.3|7454.8|7451.8|7452.3|7449.3|42
1642059900000|2022-01-13 07:45:00|7452.8|7449.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|41
1642060200000|2022-01-13 07:50:00|7452.8|7449.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|24
1642060500000|2022-01-13 07:55:00|7453.8|7450.8|7455.3|7452.3|7455.3|7452.3|7452.3|7449.3|46
1642060800000|2022-01-13 08:00:00|7456.3|7453.3|7451.8|7448.8|7457.8|7454.8|7451.3|7448.3|216
1642061100000|2022-01-13 08:05:00|7452.3|7449.3|7456.3|7453.3|7456.3|7453.3|7451.3|7448.3|100
1642061400000|2022-01-13 08:10:00|7456.8|7453.8|7458.3|7455.3|7459.3|7456.3|7456.3|7453.3|137
1642061700000|2022-01-13 08:15:00|7458.8|7455.8|7455.3|7452.3|7459.3|7456.3|7454.3|7451.3|121
1642062000000|2022-01-13 08:20:00|7454.3|7451.3|7455.8|7452.8|7456.3|7453.3|7454.3|7451.3|92
1642062300000|2022-01-13 08:25:00|7456.3|7453.3|7457.3|7454.3|7457.8|7454.8|7455.3|7452.3|52
1642062600000|2022-01-13 08:30:00|7457.8|7454.8|7455.3|7452.3|7460.3|7457.3|7455.3|7452.3|86
1642062900000|2022-01-13 08:35:00|7454.3|7451.3|7452.3|7449.3|7455.8|7452.8|7452.3|7449.3|65
1642063200000|2022-01-13 08:40:00|7451.8|7448.8|7453.3|7450.3|7454.3|7451.3|7451.8|7448.8|86
1642063500000|2022-01-13 08:45:00|7453.8|7450.8|7451.3|7448.3|7454.3|7451.3|7450.3|7447.3|54
1642063800000|2022-01-13 08:50:00|7450.8|7447.8|7448.3|7445.3|7451.3|7448.3|7448.3|7445.3|30
1642064100000|2022-01-13 08:55:00|7447.8|7444.8|7448.3|7445.3|7448.8|7445.8|7447.3|7444.3|51
1642064400000|2022-01-13 09:00:00|7447.3|7444.3|7445.3|7442.3|7447.3|7444.3|7445.3|7442.3|55
1642064700000|2022-01-13 09:05:00|7446.3|7443.3|7446.3|7443.3|7447.3|7444.3|7444.3|7441.3|142
1642065000000|2022-01-13 09:10:00|7445.3|7442.3|7443.3|7440.3|7446.3|7443.3|7442.8|7439.8|46
1642065300000|2022-01-13 09:15:00|7442.8|7439.8|7444.3|7441.3|7444.3|7441.3|7441.8|7438.8|60
1642065600000|2022-01-13 09:20:00|7444.8|7441.8|7444.3|7441.3|7446.8|7443.8|7444.3|7441.3|46
1642065900000|2022-01-13 09:25:00|7444.8|7441.8|7446.3|7443.3|7447.3|7444.3|7444.8|7441.8|55
1642066200000|2022-01-13 09:30:00|7447.3|7444.3|7446.3|7443.3|7448.3|7445.3|7445.3|7442.3|88
1642066500000|2022-01-13 09:35:00|7445.3|7442.3|7445.3|7442.3|7446.3|7443.3|7444.3|7441.3|68
1642066800000|2022-01-13 09:40:00|7444.8|7441.8|7445.3|7442.3|7445.3|7442.3|7444.3|7441.3|40
1642067100000|2022-01-13 09:45:00|7445.8|7442.8|7445.3|7442.3|7445.8|7442.8|7444.3|7441.3|61
1642067400000|2022-01-13 09:50:00|7444.8|7441.8|7444.3|7441.3|7445.3|7442.3|7444.3|7441.3|50
1642067700000|2022-01-13 09:55:00|7443.8|7440.8|7446.3|7443.3|7446.3|7443.3|7443.3|7440.3|60
1642068000000|2022-01-13 10:00:00|7446.8|7443.8|7448.3|7445.3|7449.3|7446.3|7446.3|7443.3|141
1642068300000|2022-01-13 10:05:00|7447.8|7444.8|7448.3|7445.3|7449.8|7446.8|7447.3|7444.3|52
1642068600000|2022-01-13 10:10:00|7447.3|7444.3|7446.8|7443.8|7448.3|7445.3|7446.3|7443.3|45
1642068900000|2022-01-13 10:15:00|7447.3|7444.3|7449.3|7446.3|7449.3|7446.3|7446.3|7443.3|24
1642069200000|2022-01-13 10:20:00|7449.8|7446.8|7450.8|7447.8|7451.3|7448.3|7448.3|7445.3|28
1642069500000|2022-01-13 10:25:00|7451.3|7448.3|7452.3|7449.3|7452.8|7449.8|7450.3|7447.3|22
1642069800000|2022-01-13 10:30:00|7451.3|7448.3|7453.3|7450.3|7455.8|7452.8|7451.3|7448.3|30
1642070100000|2022-01-13 10:35:00|7452.8|7449.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|21
1642070400000|2022-01-13 10:40:00|7453.8|7450.8|7454.3|7451.3|7455.3|7452.3|7453.3|7450.3|36
1642070700000|2022-01-13 10:45:00|7453.8|7450.8|7450.3|7447.3|7453.8|7450.8|7450.3|7447.3|26
1642071000000|2022-01-13 10:50:00|7449.3|7446.3|7449.3|7446.3|7450.3|7447.3|7448.8|7445.8|42
1642071300000|2022-01-13 10:55:00|7449.8|7446.8|7451.3|7448.3|7452.3|7449.3|7449.8|7446.8|13
1642071600000|2022-01-13 11:00:00|7451.8|7448.8|7453.3|7450.3|7454.3|7451.3|7451.3|7448.3|19
1642071900000|2022-01-13 11:05:00|7452.8|7449.8|7453.8|7450.8|7454.3|7451.3|7451.3|7448.3|43
1642072200000|2022-01-13 11:10:00|7454.3|7451.3|7451.8|7448.8|7454.3|7451.3|7451.3|7448.3|23
1642072500000|2022-01-13 11:15:00|7451.3|7448.3|7451.3|7448.3|7454.3|7451.3|7450.8|7447.8|40
1642072800000|2022-01-13 11:20:00|7450.8|7447.8|7450.3|7447.3|7451.3|7448.3|7449.3|7446.3|33
1642073100000|2022-01-13 11:25:00|7451.3|7448.3|7452.3|7449.3|7452.3|7449.3|7450.8|7447.8|111
1642073400000|2022-01-13 11:30:00|7452.8|7449.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|30
1642073700000|2022-01-13 11:35:00|7452.8|7449.8|7452.3|7449.3|7453.3|7450.3|7452.3|7449.3|4
1642074000000|2022-01-13 11:40:00|7452.8|7449.8|7453.3|7450.3|7453.3|7450.3|7451.8|7448.8|10
1642074300000|2022-01-13 11:45:00|7452.8|7449.8|7452.3|7449.3|7452.8|7449.8|7452.3|7449.3|6
1642074600000|2022-01-13 11:50:00|7451.8|7448.8|7451.3|7448.3|7452.3|7449.3|7451.3|7448.3|18
1642074900000|2022-01-13 11:55:00|7450.3|7447.3|7450.8|7447.8|7452.8|7449.8|7450.3|7447.3|23
1642075200000|2022-01-13 12:00:00|7450.3|7447.3|7452.3|7449.3|7454.3|7451.3|7450.3|7447.3|61
1642075500000|2022-01-13 12:05:00|7451.8|7448.8|7454.3|7451.3|7454.3|7451.3|7451.8|7448.8|68
1642075800000|2022-01-13 12:10:00|7455.3|7452.3|7455.3|7452.3|7455.3|7452.3|7454.8|7451.8|25
1642076100000|2022-01-13 12:15:00|7454.8|7451.8|7454.3|7451.3|7455.3|7452.3|7453.3|7450.3|32
1642076400000|2022-01-13 12:20:00|7453.3|7450.3|7455.3|7452.3|7455.3|7452.3|7452.8|7449.8|34
1642076700000|2022-01-13 12:25:00|7454.8|7451.8|7455.3|7452.3|7455.3|7452.3|7454.8|7451.8|8
1642077000000|2022-01-13 12:30:00|7454.8|7451.8|7455.3|7452.3|7455.3|7452.3|7453.3|7450.3|17
1642077300000|2022-01-13 12:35:00|7456.3|7453.3|7457.3|7454.3|7457.3|7454.3|7455.3|7452.3|49
1642077600000|2022-01-13 12:40:00|7457.8|7454.8|7459.3|7456.3|7459.3|7456.3|7457.3|7454.3|34
1642077900000|2022-01-13 12:45:00|7458.8|7455.8|7461.3|7458.3|7461.3|7458.3|7458.8|7455.8|44
1642078200000|2022-01-13 12:50:00|7460.8|7457.8|7461.3|7458.3|7461.8|7458.8|7459.3|7456.3|44
1642078500000|2022-01-13 12:55:00|7461.8|7458.8|7461.8|7458.8|7463.3|7460.3|7461.3|7458.3|57
1642078800000|2022-01-13 13:00:00|7462.3|7459.3|7460.3|7457.3|7463.8|7460.8|7459.3|7456.3|39
1642079100000|2022-01-13 13:05:00|7460.8|7457.8|7461.3|7458.3|7461.3|7458.3|7458.3|7455.3|26
1642079400000|2022-01-13 13:10:00|7461.8|7458.8|7463.3|7460.3|7463.3|7460.3|7461.3|7458.3|36
1642079700000|2022-01-13 13:15:00|7462.8|7459.8|7465.3|7462.3|7465.8|7462.8|7462.3|7459.3|63
1642080000000|2022-01-13 13:20:00|7464.8|7461.8|7468.3|7465.3|7468.3|7465.3|7464.3|7461.3|61
1642080300000|2022-01-13 13:25:00|7467.8|7464.8|7469.3|7466.3|7470.3|7467.3|7467.8|7464.8|45
1642080600000|2022-01-13 13:30:00|7468.8|7465.8|7474.3|7471.3|7475.3|7472.3|7468.3|7465.3|96
1642080900000|2022-01-13 13:35:00|7473.8|7470.8|7470.3|7467.3|7478.3|7475.3|7469.3|7466.3|72
1642081200000|2022-01-13 13:40:00|7470.8|7467.8|7470.8|7467.8|7473.3|7470.3|7470.3|7467.3|32
1642081500000|2022-01-13 13:45:00|7471.3|7468.3|7472.3|7469.3|7472.8|7469.8|7470.8|7467.8|20
1642081800000|2022-01-13 13:50:00|7472.8|7469.8|7476.3|7473.3|7476.3|7473.3|7472.3|7469.3|45
1642082100000|2022-01-13 13:55:00|7475.8|7472.8|7475.3|7472.3|7477.8|7474.8|7474.8|7471.8|38
1642082400000|2022-01-13 14:00:00|7474.8|7471.8|7474.8|7471.8|7475.3|7472.3|7471.3|7468.3|60
1642082700000|2022-01-13 14:05:00|7475.3|7472.3|7477.8|7474.8|7477.8|7474.8|7474.8|7471.8|52
1642083000000|2022-01-13 14:10:00|7478.3|7475.3|7474.3|7471.3|7479.3|7476.3|7473.3|7470.3|31
1642083300000|2022-01-13 14:15:00|7474.8|7471.8|7472.8|7469.8|7474.8|7471.8|7471.3|7468.3|29
1642083600000|2022-01-13 14:20:00|7472.3|7469.3|7473.3|7470.3|7474.3|7471.3|7471.8|7468.8|26
1642083900000|2022-01-13 14:25:00|7473.8|7470.8|7473.3|7470.3|7474.3|7471.3|7469.3|7466.3|64
1642084200000|2022-01-13 14:30:00|7473.8|7470.8|7469.8|7466.8|7475.3|7472.3|7468.3|7465.3|151
1642084500000|2022-01-13 14:35:00|7469.3|7466.3|7472.3|7469.3|7473.3|7470.3|7468.3|7465.3|123
1642084800000|2022-01-13 14:40:00|7471.8|7468.8|7473.3|7470.3|7474.3|7471.3|7468.3|7465.3|122
1642085100000|2022-01-13 14:45:00|7473.8|7470.8|7474.3|7471.3|7475.3|7472.3|7471.3|7468.3|108
1642085400000|2022-01-13 14:50:00|7474.8|7471.8|7473.3|7470.3|7476.3|7473.3|7472.3|7469.3|71
1642085700000|2022-01-13 14:55:00|7472.8|7469.8|7474.3|7471.3|7478.3|7475.3|7472.8|7469.8|78
1642086000000|2022-01-13 15:00:00|7475.3|7472.3|7469.3|7466.3|7475.3|7472.3|7469.3|7466.3|60
1642086300000|2022-01-13 15:05:00|7469.8|7466.8|7469.3|7466.3|7470.3|7467.3|7467.3|7464.3|118
1642086600000|2022-01-13 15:10:00|7468.8|7465.8|7465.3|7462.3|7469.3|7466.3|7464.3|7461.3|162
1642086900000|2022-01-13 15:15:00|7464.8|7461.8|7461.3|7458.3|7464.8|7461.8|7458.3|7455.3|83
1642087200000|2022-01-13 15:20:00|7460.8|7457.8|7459.3|7456.3|7464.3|7461.3|7458.8|7455.8|83
1642087500000|2022-01-13 15:25:00|7459.8|7456.8|7463.3|7460.3|7463.3|7460.3|7457.8|7454.8|75
1642087800000|2022-01-13 15:30:00|7462.8|7459.8|7458.3|7455.3|7465.3|7462.3|7455.3|7452.3|104
1642088100000|2022-01-13 15:35:00|7459.3|7456.3|7455.8|7452.8|7459.3|7456.3|7453.3|7450.3|84
1642088400000|2022-01-13 15:40:00|7455.3|7452.3|7455.3|7452.3|7456.8|7453.8|7454.3|7451.3|76
1642088700000|2022-01-13 15:45:00|7454.8|7451.8|7454.3|7451.3|7458.3|7455.3|7453.3|7450.3|76
1642089000000|2022-01-13 15:50:00|7453.3|7450.3|7445.3|7442.3|7454.3|7451.3|7444.3|7441.3|197
1642089300000|2022-01-13 15:55:00|7445.8|7442.8|7444.3|7441.3|7447.3|7444.3|7443.3|7440.3|315
1642089600000|2022-01-13 16:00:00|7443.8|7440.8|7441.3|7438.3|7446.8|7443.8|7440.3|7437.3|385
1642089900000|2022-01-13 16:05:00|7440.8|7437.8|7445.8|7442.8|7446.3|7443.3|7439.8|7436.8|165
1642090200000|2022-01-13 16:10:00|7445.3|7442.3|7447.8|7444.8|7449.3|7446.3|7442.8|7439.8|109
1642090500000|2022-01-13 16:15:00|7448.3|7445.3|7449.3|7446.3|7452.8|7449.8|7447.3|7444.3|90
1642090800000|2022-01-13 16:20:00|7449.8|7446.8|7455.8|7452.8|7456.3|7453.3|7449.3|7446.3|89
1642091100000|2022-01-13 16:25:00|7455.3|7452.3|7459.3|7456.3|7459.3|7456.3|7454.3|7451.3|102
1642091400000|2022-01-13 16:30:00|7459.8|7456.8|7457.8|7454.8|7460.8|7457.8|7454.3|7451.3|91
1642091700000|2022-01-13 16:35:00|7457.3|7454.3|7462.3|7459.3|7463.3|7460.3|7457.3|7454.3|42
1642092000000|2022-01-13 16:40:00|7461.8|7458.8|7463.3|7460.3|7463.3|7460.3|7461.3|7458.3|45
1642092300000|2022-01-13 16:45:00|7462.3|7459.3|7462.3|7459.3|7464.3|7461.3|7462.3|7459.3|49
1642092600000|2022-01-13 16:50:00|7462.8|7459.8|7463.3|7460.3|7464.3|7461.3|7460.3|7457.3|29
1642092900000|2022-01-13 16:55:00|7463.8|7460.8|7460.8|7457.8|7463.8|7460.8|7460.3|7457.3|18
1642093200000|2022-01-13 17:00:00|7460.3|7457.3|7453.3|7450.3|7461.3|7458.3|7452.8|7449.8|33
1642093500000|2022-01-13 17:05:00|7452.8|7449.8|7453.3|7450.3|7454.8|7451.8|7451.8|7448.8|16
1642093800000|2022-01-13 17:10:00|7453.8|7450.8|7446.3|7443.3|7453.8|7450.8|7446.3|7443.3|22
1642094100000|2022-01-13 17:15:00|7445.8|7442.8|7435.3|7432.3|7446.3|7443.3|7433.3|7430.3|160
1642094400000|2022-01-13 17:20:00|7434.8|7431.8|7434.3|7431.3|7435.3|7432.3|7427.8|7424.8|74
1642094700000|2022-01-13 17:25:00|7434.8|7431.8|7434.3|7431.3|7436.8|7433.8|7432.3|7429.3|77
1642095000000|2022-01-13 17:30:00|7433.8|7430.8|7438.3|7435.3|7439.8|7436.8|7430.3|7427.3|104
1642095300000|2022-01-13 17:35:00|7437.8|7434.8|7438.8|7435.8|7442.3|7439.3|7434.3|7431.3|92
1642095600000|2022-01-13 17:40:00|7439.3|7436.3|7435.3|7432.3|7439.3|7436.3|7434.3|7431.3|31
1642095900000|2022-01-13 17:45:00|7435.8|7432.8|7429.8|7426.8|7437.3|7434.3|7428.3|7425.3|53
1642096200000|2022-01-13 17:50:00|7429.3|7426.3|7431.8|7428.8|7434.8|7431.8|7428.3|7425.3|16
1642096500000|2022-01-13 17:55:00|7431.3|7428.3|7435.3|7432.3|7436.3|7433.3|7430.3|7427.3|33
1642096800000|2022-01-13 18:00:00|7434.8|7431.8|7434.8|7431.8|7435.8|7432.8|7429.8|7426.8|54
1642097100000|2022-01-13 18:05:00|7434.3|7431.3|7440.3|7437.3|7441.3|7438.3|7432.8|7429.8|43
1642097400000|2022-01-13 18:10:00|7439.8|7436.8|7438.8|7435.8|7440.8|7437.8|7436.3|7433.3|14
1642097700000|2022-01-13 18:15:00|7439.3|7436.3|7439.3|7436.3|7441.8|7438.8|7437.3|7434.3|35
1642098000000|2022-01-13 18:20:00|7439.8|7436.8|7443.8|7440.8|7445.3|7442.3|7438.3|7435.3|47
1642098300000|2022-01-13 18:25:00|7444.3|7441.3|7443.3|7440.3|7445.8|7442.8|7440.3|7437.3|67
1642098600000|2022-01-13 18:30:00|7443.8|7440.8|7439.8|7436.8|7444.8|7441.8|7439.3|7436.3|41
1642098900000|2022-01-13 18:35:00|7439.3|7436.3|7442.3|7439.3|7443.8|7440.8|7437.3|7434.3|15
1642099200000|2022-01-13 18:40:00|7441.8|7438.8|7441.3|7438.3|7442.3|7439.3|7439.3|7436.3|13
1642099500000|2022-01-13 18:45:00|7441.8|7438.8|7444.3|7441.3|7445.3|7442.3|7440.8|7437.8|39
1642099800000|2022-01-13 18:50:00|7443.8|7440.8|7445.3|7442.3|7445.8|7442.8|7442.3|7439.3|20
1642100100000|2022-01-13 18:55:00|7445.8|7442.8|7449.3|7446.3|7449.3|7446.3|7444.3|7441.3|24
1642100400000|2022-01-13 19:00:00|7448.8|7445.8|7451.3|7448.3|7453.8|7450.8|7448.3|7445.3|23
1642100700000|2022-01-13 19:05:00|7450.8|7447.8|7448.3|7445.3|7451.3|7448.3|7446.8|7443.8|8
1642101000000|2022-01-13 19:10:00|7447.8|7444.8|7445.3|7442.3|7448.3|7445.3|7444.8|7441.8|7
1642101300000|2022-01-13 19:15:00|7445.8|7442.8|7441.8|7438.8|7446.8|7443.8|7437.8|7434.8|25
1642101600000|2022-01-13 19:20:00|7441.3|7438.3|7444.3|7441.3|7444.3|7441.3|7439.8|7436.8|13
1642101900000|2022-01-13 19:25:00|7443.8|7440.8|7439.8|7436.8|7443.8|7440.8|7439.3|7436.3|5
1642102200000|2022-01-13 19:30:00|7439.3|7436.3|7439.3|7436.3|7440.3|7437.3|7435.3|7432.3|27
1642102500000|2022-01-13 19:35:00|7438.8|7435.8|7435.3|7432.3|7440.3|7437.3|7434.3|7431.3|27
1642102800000|2022-01-13 19:40:00|7435.8|7432.8|7437.3|7434.3|7438.8|7435.8|7434.3|7431.3|25
1642103100000|2022-01-13 19:45:00|7436.8|7433.8|7435.8|7432.8|7439.3|7436.3|7434.3|7431.3|11
1642103400000|2022-01-13 19:50:00|7436.3|7433.3|7437.3|7434.3|7438.8|7435.8|7433.3|7430.3|37
1642103700000|2022-01-13 19:55:00|7438.3|7435.3|7440.3|7437.3|7440.3|7437.3|7437.3|7434.3|23
1642104000000|2022-01-13 20:00:00|7439.8|7436.8|7434.8|7431.8|7439.8|7436.8|7432.3|7429.3|76
1642104300000|2022-01-13 20:05:00|7435.3|7432.3|7432.8|7429.8|7437.3|7434.3|7432.3|7429.3|64
1642104600000|2022-01-13 20:10:00|7432.3|7429.3|7430.8|7427.8|7432.8|7429.8|7427.3|7424.3|50
1642104900000|2022-01-13 20:15:00|7430.3|7427.3|7434.3|7431.3|7436.3|7433.3|7428.8|7425.8|69
1642105200000|2022-01-13 20:20:00|7434.8|7431.8|7432.3|7429.3|7436.3|7433.3|7431.3|7428.3|42
1642105500000|2022-01-13 20:25:00|7431.8|7428.8|7437.3|7434.3|7437.3|7434.3|7431.3|7428.3|42
1642105800000|2022-01-13 20:30:00|7436.8|7433.8|7437.8|7434.8|7438.8|7435.8|7433.8|7430.8|59
1642106100000|2022-01-13 20:35:00|7436.3|7433.3|7428.8|7425.8|7438.3|7435.3|7428.3|7425.3|46
1642106400000|2022-01-13 20:40:00|7429.3|7426.3|7429.8|7426.8|7432.8|7429.8|7428.3|7425.3|52
1642106700000|2022-01-13 20:45:00|7430.3|7427.3|7424.8|7421.8|7430.3|7427.3|7423.3|7420.3|122
1642107000000|2022-01-13 20:50:00|7424.3|7421.3|7418.3|7415.3|7424.3|7421.3|7415.3|7412.3|173
1642107300000|2022-01-13 20:55:00|7419.3|7416.3|7422.8|7419.8|7422.8|7419.8|7411.3|7408.3|420
1642107600000|2022-01-13 21:00:00|7422.3|7418.3|7418.1|7414.1|7428|7424|7414.2|7410.2|0
1642107900000|2022-01-13 21:05:00|7417.8|7413.8|7417.5|7413.5|7421.2|7417.2|7415.3|7411.3|0
1642108200000|2022-01-13 21:10:00|7417.9|7413.9|7419.2|7415.2|7421.7|7417.7|7415.3|7411.3|0
1642108500000|2022-01-13 21:15:00|7419.4|7415.4|7417.3|7413.3|7419.9|7415.9|7416.3|7412.3|0
1642108800000|2022-01-13 21:20:00|7417.9|7413.9|7418.8|7414.8|7420.1|7416.1|7417.6|7413.6|0
1642109100000|2022-01-13 21:25:00|7419.1|7415.1|7415.9|7411.9|7420.7|7416.7|7414.5|7410.5|0
1642109400000|2022-01-13 21:30:00|7416.6|7412.6|7419.8|7415.8|7419.8|7415.8|7414.7|7410.7|0
1642109700000|2022-01-13 21:35:00|7419.6|7415.6|7420.5|7416.5|7421.8|7417.8|7419.1|7415.1|0
1642110000000|2022-01-13 21:40:00|7420.6|7416.6|7420.7|7416.7|7422.7|7418.7|7419.9|7415.9|0
1642110300000|2022-01-13 21:45:00|7421|7417|7419.3|7415.3|7422.1|7418.1|7418.2|7414.2|0
1642110600000|2022-01-13 21:50:00|7419.5|7415.5|7421.8|7417.8|7421.8|7417.8|7418.9|7414.9|0
1642110900000|2022-01-13 21:55:00|7421.5|7417.5|7421.3|7417.3|7423.2|7419.2|7420.5|7416.5|0
1642111200000|2022-01-13 22:00:00|7420.9|7416.9|7420.9|7416.9|7421.3|7417.3|7420.8|7416.8|0
1642111500000|2022-01-13 22:05:00|7420.8|7416.8|7421.6|7417.6|7422.1|7418.1|7420.8|7416.8|0
1642111800000|2022-01-13 22:10:00|7421.7|7417.7|7421.7|7417.7|7421.7|7417.7|7421.7|7417.7|0
1642112100000|2022-01-13 22:15:00|7421.3|7417.3|7420.9|7416.9|7421.4|7417.4|7420.7|7416.7|0
1642112400000|2022-01-13 22:20:00|7421|7417|7421|7417|7421.2|7417.2|7420.7|7416.7|0
1642113000000|2022-01-13 22:30:00|7421.1|7417.1|7421|7417|7421.5|7417.5|7420.9|7416.9|0
1642113300000|2022-01-13 22:35:00|7420.9|7416.9|7420.8|7416.8|7421|7417|7420.8|7416.8|0
1642113600000|2022-01-13 22:40:00|7421|7417|7421|7417|7421.2|7417.2|7420.8|7416.8|0
1642113900000|2022-01-13 22:45:00|7421.1|7417.1|7427.1|7423.1|7427.1|7423.1|7421|7417|0
1642114200000|2022-01-13 22:50:00|7428.8|7426.8|7421.8|7419.8|7428.8|7426.8|7418.8|7416.8|247
1642114500000|2022-01-13 22:55:00|7420.8|7418.8|7424.3|7422.3|7424.8|7422.8|7419.8|7417.8|121
1642114800000|2022-01-13 23:00:00|7424.8|7422.8|7424.3|7423.3|7427.8|7426.3|7417.3|7416.3|314
1642115100000|2022-01-13 23:05:00|7423.8|7422.8|7425.8|7424.8|7425.8|7424.8|7422.3|7421.3|165
1642115400000|2022-01-13 23:10:00|7426.8|7425.8|7428.8|7427.8|7430.8|7429.8|7424.3|7423.3|211
1642115700000|2022-01-13 23:15:00|7428.3|7427.3|7428.8|7427.8|7430.3|7429.3|7423.3|7422.3|206
1642116000000|2022-01-13 23:20:00|7429.3|7428.3|7432.8|7431.8|7433.3|7432.3|7426.3|7425.3|212
1642116300000|2022-01-13 23:25:00|7433.3|7432.3|7428.8|7427.8|7433.3|7432.3|7427.3|7426.3|159
1642116600000|2022-01-13 23:30:00|7429.3|7428.3|7421.3|7420.3|7429.3|7428.3|7421.3|7420.3|226
1642116900000|2022-01-13 23:35:00|7420.8|7419.8|7420.8|7419.8|7423.3|7422.3|7416.3|7415.3|169
1642117200000|2022-01-13 23:40:00|7420.3|7419.3|7422.3|7421.3|7424.8|7423.8|7418.3|7417.3|106
1642117500000|2022-01-13 23:45:00|7422.8|7421.8|7429.3|7428.3|7430.3|7429.3|7422.3|7421.3|176
1642117800000|2022-01-13 23:50:00|7430.3|7429.3|7433.3|7432.3|7435.3|7434.3|7429.3|7428.3|255
1642118100000|2022-01-13 23:55:00|7432.8|7431.8|7428.8|7427.8|7433.3|7432.3|7427.3|7426.3|231
1642118400000|2022-01-14 00:00:00|7428.3|7427.3|7421.3|7420.3|7432.8|7431.8|7414.3|7413.3|432
1642118700000|2022-01-14 00:05:00|7421.8|7420.8|7425.3|7424.3|7425.3|7424.3|7418.3|7417.3|286
1642119000000|2022-01-14 00:10:00|7424.3|7423.3|7420.3|7419.3|7424.3|7423.3|7413.3|7412.3|552
1642119300000|2022-01-14 00:15:00|7420.8|7419.8|7424.8|7423.8|7427.3|7426.3|7419.8|7418.8|238
1642119600000|2022-01-14 00:20:00|7425.3|7424.3|7415.3|7414.3|7425.8|7424.8|7415.3|7414.3|292
1642119900000|2022-01-14 00:25:00|7415.8|7414.8|7417.3|7416.3|7419.3|7418.3|7409.3|7408.3|420
1642120200000|2022-01-14 00:30:00|7416.8|7415.8|7404.3|7403.3|7417.3|7416.3|7402.8|7401.8|351
1642120500000|2022-01-14 00:35:00|7404.8|7403.8|7403.3|7402.3|7411.3|7410.3|7402.8|7401.8|196
1642120800000|2022-01-14 00:40:00|7403.8|7402.8|7402.8|7401.8|7403.8|7402.8|7397.3|7396.3|445
1642121100000|2022-01-14 00:45:00|7403.3|7402.3|7396.8|7395.8|7403.3|7402.3|7396.3|7395.3|403
1642121400000|2022-01-14 00:50:00|7397.3|7396.3|7402.3|7401.3|7403.3|7402.3|7392.3|7391.3|261
1642121700000|2022-01-14 00:55:00|7402.8|7401.8|7406.3|7405.3|7406.8|7405.8|7400.3|7399.3|146
1642122000000|2022-01-14 01:00:00|7406.8|7405.8|7407.8|7406.8|7409.3|7408.3|7403.3|7402.3|326
1642122300000|2022-01-14 01:05:00|7407.3|7406.3|7405.3|7404.3|7411.3|7410.3|7402.3|7401.3|289
1642122600000|2022-01-14 01:10:00|7406.3|7405.3|7402.3|7401.3|7407.3|7406.3|7399.3|7398.3|223
1642122900000|2022-01-14 01:15:00|7402.8|7401.8|7399.3|7398.3|7403.3|7402.3|7398.8|7397.8|277
1642123200000|2022-01-14 01:20:00|7398.3|7397.3|7406.3|7405.3|7407.3|7406.3|7398.3|7397.3|317
1642123500000|2022-01-14 01:25:00|7406.8|7405.8|7402.3|7401.3|7407.3|7406.3|7402.3|7401.3|203
1642123800000|2022-01-14 01:30:00|7402.8|7401.8|7406.3|7405.3|7406.8|7405.8|7402.8|7401.8|292
1642124100000|2022-01-14 01:35:00|7407.3|7406.3|7407.3|7406.3|7412.3|7411.3|7406.3|7405.3|230
1642124400000|2022-01-14 01:40:00|7406.8|7405.8|7401.3|7400.3|7407.3|7406.3|7400.3|7399.3|309
1642124700000|2022-01-14 01:45:00|7400.8|7399.8|7398.3|7397.3|7402.3|7401.3|7396.3|7395.3|301
1642125000000|2022-01-14 01:50:00|7397.8|7396.8|7393.3|7392.3|7397.8|7396.8|7393.3|7392.3|236
1642125300000|2022-01-14 01:55:00|7392.8|7391.8|7393.8|7392.8|7395.8|7394.8|7390.8|7389.8|255
1642125600000|2022-01-14 02:00:00|7393.3|7392.3|7392.8|7391.8|7394.8|7393.8|7389.8|7388.8|268
1642125900000|2022-01-14 02:05:00|7393.3|7392.3|7387.8|7386.8|7394.8|7393.8|7387.8|7386.8|321
1642126200000|2022-01-14 02:10:00|7388.8|7387.8|7380.8|7379.8|7388.8|7387.8|7380.8|7379.8|435
1642126500000|2022-01-14 02:15:00|7380.3|7379.3|7380.8|7379.8|7384.8|7383.8|7379.8|7378.8|312
1642126800000|2022-01-14 02:20:00|7381.3|7380.3|7381.8|7380.8|7383.8|7382.8|7379.8|7378.8|259
1642127100000|2022-01-14 02:25:00|7380.8|7379.8|7381.3|7380.3|7383.8|7382.8|7380.8|7379.8|209
1642127400000|2022-01-14 02:30:00|7381.8|7380.8|7387.8|7386.8|7388.3|7387.3|7381.3|7380.3|343
1642127700000|2022-01-14 02:35:00|7388.3|7387.3|7393.8|7392.8|7393.8|7392.8|7388.3|7387.3|369
1642128000000|2022-01-14 02:40:00|7394.8|7393.8|7396.8|7395.8|7397.8|7396.8|7391.3|7390.3|376
1642128300000|2022-01-14 02:45:00|7397.3|7396.3|7392.8|7391.8|7397.8|7396.8|7392.8|7391.8|165
1642128600000|2022-01-14 02:50:00|7393.3|7392.3|7394.8|7393.8|7396.8|7395.8|7393.3|7392.3|150
1642128900000|2022-01-14 02:55:00|7393.8|7392.8|7399.8|7398.8|7401.8|7400.8|7393.8|7392.8|263
1642129200000|2022-01-14 03:00:00|7399.3|7398.3|7393.8|7392.8|7400.8|7399.8|7393.8|7392.8|211
1642129500000|2022-01-14 03:05:00|7394.3|7393.3|7401.8|7400.8|7403.3|7402.3|7394.3|7393.3|314
1642129800000|2022-01-14 03:10:00|7402.3|7401.3|7398.8|7397.8|7405.8|7404.8|7398.8|7397.8|323
1642130100000|2022-01-14 03:15:00|7399.3|7398.3|7400.8|7399.8|7401.8|7400.8|7395.8|7394.8|229
1642130400000|2022-01-14 03:20:00|7399.8|7398.8|7397.8|7396.8|7403.3|7402.3|7397.8|7396.8|229
1642130700000|2022-01-14 03:25:00|7398.8|7397.8|7398.8|7397.8|7399.8|7398.8|7396.8|7395.8|265
1642131000000|2022-01-14 03:30:00|7399.3|7398.3|7392.3|7391.3|7400.8|7399.8|7389.8|7388.8|347
1642131300000|2022-01-14 03:35:00|7392.8|7391.8|7391.8|7390.8|7395.3|7394.3|7391.8|7390.8|257
1642131600000|2022-01-14 03:40:00|7392.3|7391.3|7389.8|7388.8|7393.8|7392.8|7388.8|7387.8|287
1642131900000|2022-01-14 03:45:00|7389.3|7388.3|7388.8|7387.8|7392.8|7391.8|7388.8|7387.8|250
1642132200000|2022-01-14 03:50:00|7389.3|7388.3|7386.3|7385.3|7389.8|7388.8|7385.8|7384.8|209
1642132500000|2022-01-14 03:55:00|7386.8|7385.8|7389.8|7388.8|7390.8|7389.8|7386.8|7385.8|224
1642132800000|2022-01-14 04:00:00|7390.3|7389.3|7393.8|7392.8|7396.8|7395.8|7389.8|7388.8|267
1642133100000|2022-01-14 04:05:00|7394.3|7393.3|7397.8|7396.8|7400.8|7399.8|7394.3|7393.3|231
1642133400000|2022-01-14 04:10:00|7398.3|7397.3|7398.8|7397.8|7399.8|7398.8|7396.8|7395.8|181
1642133700000|2022-01-14 04:15:00|7398.3|7397.3|7393.8|7392.8|7398.3|7397.3|7392.3|7391.3|203
1642134000000|2022-01-14 04:20:00|7393.3|7392.3|7399.8|7398.8|7399.8|7398.8|7392.8|7391.8|214
1642134300000|2022-01-14 04:25:00|7400.3|7399.3|7398.8|7397.8|7401.8|7400.8|7397.8|7396.8|185
1642134600000|2022-01-14 04:30:00|7400.8|7399.8|7396.8|7395.8|7401.8|7400.8|7395.8|7394.8|303
1642134900000|2022-01-14 04:35:00|7397.3|7396.3|7392.8|7391.8|7397.8|7396.8|7392.8|7391.8|155
1642135200000|2022-01-14 04:40:00|7393.8|7392.8|7395.8|7394.8|7397.3|7396.3|7393.8|7392.8|209
1642135500000|2022-01-14 04:45:00|7396.8|7395.8|7391.8|7390.8|7398.8|7397.8|7391.8|7390.8|255
1642135800000|2022-01-14 04:50:00|7391.3|7390.3|7388.8|7387.8|7391.8|7390.8|7388.8|7387.8|259
1642136100000|2022-01-14 04:55:00|7387.8|7386.8|7387.8|7386.8|7390.3|7389.3|7387.8|7386.8|235
1642136400000|2022-01-14 05:00:00|7388.3|7386.3|7384.3|7382.3|7389.3|7387.3|7384.3|7382.3|842
1642136700000|2022-01-14 05:05:00|7383.8|7381.8|7387.3|7385.3|7387.3|7385.3|7381.3|7379.3|1652
1642137000000|2022-01-14 05:10:00|7388.3|7386.3|7387.3|7385.3|7391.3|7389.3|7386.3|7384.3|990
1642137300000|2022-01-14 05:15:00|7387.8|7385.8|7387.3|7385.3|7388.3|7386.3|7386.3|7384.3|204
1642137600000|2022-01-14 05:20:00|7387.8|7385.8|7396.8|7394.8|7398.8|7396.8|7387.8|7385.8|773
1642137900000|2022-01-14 05:25:00|7397.3|7395.3|7394.8|7392.8|7399.8|7397.8|7394.3|7392.3|808
1642138200000|2022-01-14 05:30:00|7396.8|7392.7|7393.8|7389.8|7398|7394|7393.7|7389.7|1
1642138500000|2022-01-14 05:35:00|7393.5|7389.5|7396.4|7392.4|7397.4|7393.4|7393.5|7389.5|0
1642138800000|2022-01-14 05:40:00|7396.6|7392.6|7395|7391|7396.6|7392.6|7393.9|7389.9|0
1642139100000|2022-01-14 05:45:00|7395.2|7391.2|7394|7390|7395.9|7391.9|7392.9|7388.9|0
1642139400000|2022-01-14 05:50:00|7392.7|7388.7|7392.2|7388.2|7393.5|7389.5|7390.4|7386.4|0
1642139700000|2022-01-14 05:55:00|7392.1|7388.1|7391.3|7387.3|7393.1|7389.1|7390.2|7386.2|0
1642140000000|2022-01-14 06:00:00|7391|7387|7391.4|7387.4|7395.4|7391.4|7391|7387|0
1642140300000|2022-01-14 06:05:00|7391.3|7387.3|7397.8|7393.8|7397.8|7393.8|7390|7386|0
1642140600000|2022-01-14 06:10:00|7399.3|7396.3|7405.8|7402.8|7405.8|7402.8|7399.3|7396.3|137
1642140900000|2022-01-14 06:15:00|7406.3|7403.3|7407.8|7404.8|7408.8|7405.8|7405.8|7402.8|67
1642141200000|2022-01-14 06:20:00|7408.8|7405.8|7406.3|7403.3|7410.8|7407.8|7405.3|7402.3|46
1642141500000|2022-01-14 06:25:00|7406.8|7403.8|7407.3|7404.3|7408.8|7405.8|7405.8|7402.8|48
1642141800000|2022-01-14 06:30:00|7407.8|7404.8|7408.8|7405.8|7409.8|7406.8|7406.3|7403.3|59
1642142100000|2022-01-14 06:35:00|7408.3|7405.3|7408.8|7405.8|7410.3|7407.3|7407.8|7404.8|37
1642142400000|2022-01-14 06:40:00|7409.8|7406.8|7408.3|7405.3|7409.8|7406.8|7407.8|7404.8|24
1642142700000|2022-01-14 06:45:00|7407.8|7404.8|7407.8|7404.8|7408.8|7405.8|7406.8|7403.8|11
1642143000000|2022-01-14 06:50:00|7407.3|7404.3|7405.8|7402.8|7407.8|7404.8|7405.3|7402.3|71
1642143300000|2022-01-14 06:55:00|7406.3|7403.3|7406.8|7403.8|7406.8|7403.8|7405.8|7402.8|27
1642143600000|2022-01-14 07:00:00|7407.3|7404.3|7406.8|7403.8|7409.3|7406.3|7405.8|7402.8|42
1642143900000|2022-01-14 07:05:00|7407.3|7404.3|7407.8|7404.8|7409.8|7406.8|7406.8|7403.8|32
1642144200000|2022-01-14 07:10:00|7407.3|7404.3|7408.8|7405.8|7408.8|7405.8|7405.8|7402.8|47
1642144500000|2022-01-14 07:15:00|7408.3|7405.3|7412.8|7409.8|7413.8|7410.8|7407.8|7404.8|87
1642144800000|2022-01-14 07:20:00|7412.3|7409.3|7410.8|7407.8|7413.8|7410.8|7410.8|7407.8|45
1642145100000|2022-01-14 07:25:00|7410.3|7407.3|7409.3|7406.3|7410.8|7407.8|7407.3|7404.3|28
1642145400000|2022-01-14 07:30:00|7408.8|7405.8|7403.3|7400.3|7409.8|7406.8|7402.8|7399.8|63
1642145700000|2022-01-14 07:35:00|7403.8|7400.8|7402.8|7399.8|7405.8|7402.8|7402.8|7399.8|39
1642146000000|2022-01-14 07:40:00|7403.3|7400.3|7403.8|7400.8|7404.8|7401.8|7401.8|7398.8|40
1642146300000|2022-01-14 07:45:00|7403.3|7400.3|7402.8|7399.8|7404.3|7401.3|7400.8|7397.8|20
1642146600000|2022-01-14 07:50:00|7401.8|7398.8|7402.8|7399.8|7403.8|7400.8|7401.3|7398.3|40
1642146900000|2022-01-14 07:55:00|7402.3|7399.3|7402.8|7399.8|7403.8|7400.8|7400.8|7397.8|70
1642147200000|2022-01-14 08:00:00|7401.8|7398.8|7396.8|7393.8|7404.8|7401.8|7395.8|7392.8|172
1642147500000|2022-01-14 08:05:00|7396.3|7393.3|7401.3|7398.3|7401.8|7398.8|7396.3|7393.3|70
1642147800000|2022-01-14 08:10:00|7400.8|7397.8|7400.8|7397.8|7403.8|7400.8|7398.8|7395.8|124
1642148100000|2022-01-14 08:15:00|7401.3|7398.3|7408.8|7405.8|7410.3|7407.3|7401.3|7398.3|147
1642148400000|2022-01-14 08:20:00|7408.3|7405.3|7410.8|7407.8|7410.8|7407.8|7405.8|7402.8|74
1642148700000|2022-01-14 08:25:00|7411.3|7408.3|7411.8|7408.8|7412.8|7409.8|7409.8|7406.8|87
1642149000000|2022-01-14 08:30:00|7411.3|7408.3|7411.8|7408.8|7414.8|7411.8|7410.8|7407.8|123
1642149300000|2022-01-14 08:35:00|7412.3|7409.3|7410.8|7407.8|7413.8|7410.8|7409.3|7406.3|79
1642149600000|2022-01-14 08:40:00|7411.3|7408.3|7409.8|7406.8|7411.8|7408.8|7406.8|7403.8|96
1642149900000|2022-01-14 08:45:00|7410.3|7407.3|7406.8|7403.8|7410.8|7407.8|7406.3|7403.3|64
1642150200000|2022-01-14 08:50:00|7407.3|7404.3|7404.8|7401.8|7408.8|7405.8|7401.8|7398.8|62
1642150500000|2022-01-14 08:55:00|7404.3|7401.3|7405.8|7402.8|7408.3|7405.3|7402.8|7399.8|88
1642150800000|2022-01-14 09:00:00|7405.3|7402.3|7407.8|7404.8|7409.8|7406.8|7404.8|7401.8|87
1642151100000|2022-01-14 09:05:00|7408.3|7405.3|7405.8|7402.8|7408.8|7405.8|7404.8|7401.8|55
1642151400000|2022-01-14 09:10:00|7405.3|7402.3|7408.8|7405.8|7408.8|7405.8|7403.8|7400.8|41
1642151700000|2022-01-14 09:15:00|7408.3|7405.3|7409.8|7406.8|7410.8|7407.8|7405.8|7402.8|65
1642152000000|2022-01-14 09:20:00|7410.3|7407.3|7408.8|7405.8|7411.8|7408.8|7408.3|7405.3|40
1642152300000|2022-01-14 09:25:00|7409.3|7406.3|7409.8|7406.8|7409.8|7406.8|7403.8|7400.8|77
1642152600000|2022-01-14 09:30:00|7410.8|7407.8|7414.8|7411.8|7415.8|7412.8|7410.3|7407.3|68
1642152900000|2022-01-14 09:35:00|7415.3|7412.3|7416.8|7413.8|7417.8|7414.8|7413.8|7410.8|57
1642153200000|2022-01-14 09:40:00|7417.3|7414.3|7416.8|7413.8|7417.8|7414.8|7414.8|7411.8|59
1642153500000|2022-01-14 09:45:00|7416.3|7413.3|7413.8|7410.8|7416.8|7413.8|7413.8|7410.8|45
1642153800000|2022-01-14 09:50:00|7413.3|7410.3|7412.8|7409.8|7415.3|7412.3|7410.8|7407.8|90
1642154100000|2022-01-14 09:55:00|7412.3|7409.3|7411.8|7408.8|7413.8|7410.8|7411.8|7408.8|37
1642154400000|2022-01-14 10:00:00|7411.3|7408.3|7406.8|7403.8|7412.8|7409.8|7406.8|7403.8|30
1642154700000|2022-01-14 10:05:00|7407.3|7404.3|7409.8|7406.8|7410.8|7407.8|7407.3|7404.3|39
1642155000000|2022-01-14 10:10:00|7409.3|7406.3|7407.8|7404.8|7410.8|7407.8|7407.3|7404.3|33
1642155300000|2022-01-14 10:15:00|7406.8|7403.8|7405.8|7402.8|7408.8|7405.8|7405.3|7402.3|19
1642155600000|2022-01-14 10:20:00|7406.3|7403.3|7408.8|7405.8|7410.8|7407.8|7405.8|7402.8|26
1642155900000|2022-01-14 10:25:00|7408.3|7405.3|7407.3|7404.3|7408.8|7405.8|7406.3|7403.3|43
1642156200000|2022-01-14 10:30:00|7406.8|7403.8|7405.8|7402.8|7407.8|7404.8|7404.3|7401.3|29
1642156500000|2022-01-14 10:35:00|7405.3|7402.3|7409.3|7406.3|7409.3|7406.3|7403.8|7400.8|24
1642156800000|2022-01-14 10:40:00|7408.8|7405.8|7410.3|7407.3|7410.3|7407.3|7407.8|7404.8|15
1642157100000|2022-01-14 10:45:00|7409.8|7406.8|7411.3|7408.3|7411.8|7408.8|7408.8|7405.8|30
1642157400000|2022-01-14 10:50:00|7411.8|7408.8|7409.8|7406.8|7411.8|7408.8|7407.8|7404.8|13
1642157700000|2022-01-14 10:55:00|7410.3|7407.3|7408.8|7405.8|7411.3|7408.3|7408.8|7405.8|9
1642158000000|2022-01-14 11:00:00|7409.3|7406.3|7412.8|7409.8|7412.8|7409.8|7408.8|7405.8|38
1642158300000|2022-01-14 11:05:00|7412.3|7409.3|7412.8|7409.8|7412.8|7409.8|7410.8|7407.8|28
1642158600000|2022-01-14 11:10:00|7413.3|7410.3|7412.8|7409.8|7413.8|7410.8|7412.3|7409.3|25
1642158900000|2022-01-14 11:15:00|7411.8|7408.8|7411.8|7408.8|7412.8|7409.8|7409.8|7406.8|20
1642159200000|2022-01-14 11:20:00|7411.3|7408.3|7410.8|7407.8|7412.8|7409.8|7410.8|7407.8|23
1642159500000|2022-01-14 11:25:00|7410.3|7407.3|7411.8|7408.8|7413.8|7410.8|7409.8|7406.8|38
1642159800000|2022-01-14 11:30:00|7412.3|7409.3|7410.8|7407.8|7412.3|7409.3|7410.3|7407.3|19
1642160100000|2022-01-14 11:35:00|7410.3|7407.3|7408.8|7405.8|7411.8|7408.8|7408.8|7405.8|24
1642160400000|2022-01-14 11:40:00|7407.8|7404.8|7410.8|7407.8|7410.8|7407.8|7406.8|7403.8|52
1642160700000|2022-01-14 11:45:00|7410.3|7407.3|7409.8|7406.8|7410.3|7407.3|7407.3|7404.3|18
1642161000000|2022-01-14 11:50:00|7409.3|7406.3|7406.8|7403.8|7409.3|7406.3|7405.3|7402.3|42
1642161300000|2022-01-14 11:55:00|7407.3|7404.3|7405.3|7402.3|7407.8|7404.8|7402.8|7399.8|47
1642161600000|2022-01-14 12:00:00|7404.8|7401.8|7399.8|7396.8|7405.3|7402.3|7398.8|7395.8|53
1642161900000|2022-01-14 12:05:00|7400.3|7397.3|7396.8|7393.8|7401.8|7398.8|7394.8|7391.8|55
1642162200000|2022-01-14 12:10:00|7396.3|7393.3|7399.8|7396.8|7399.8|7396.8|7395.8|7392.8|26
1642162500000|2022-01-14 12:15:00|7399.3|7396.3|7399.8|7396.8|7402.8|7399.8|7398.8|7395.8|56
1642162800000|2022-01-14 12:20:00|7400.3|7397.3|7401.3|7398.3|7402.8|7399.8|7397.8|7394.8|55
1642163100000|2022-01-14 12:25:00|7401.8|7398.8|7394.8|7391.8|7401.8|7398.8|7394.8|7391.8|48
1642163400000|2022-01-14 12:30:00|7394.3|7391.3|7397.8|7394.8|7397.8|7394.8|7393.8|7390.8|38
1642163700000|2022-01-14 12:35:00|7396.8|7393.8|7392.8|7389.8|7397.8|7394.8|7392.8|7389.8|29
1642164000000|2022-01-14 12:40:00|7392.3|7389.3|7389.8|7386.8|7393.8|7390.8|7387.8|7384.8|244
1642164300000|2022-01-14 12:45:00|7390.3|7387.3|7391.8|7388.8|7393.8|7390.8|7389.8|7386.8|83
1642164600000|2022-01-14 12:50:00|7391.3|7388.3|7390.3|7387.3|7392.8|7389.8|7389.8|7386.8|73
1642164900000|2022-01-14 12:55:00|7390.8|7387.8|7381.8|7378.8|7390.8|7387.8|7381.8|7378.8|180
1642165200000|2022-01-14 13:00:00|7382.3|7379.3|7382.8|7379.8|7383.8|7380.8|7375.3|7372.3|366
1642165500000|2022-01-14 13:05:00|7383.3|7380.3|7383.8|7380.8|7385.8|7382.8|7380.8|7377.8|122
1642165800000|2022-01-14 13:10:00|7383.3|7380.3|7379.3|7376.3|7385.8|7382.8|7378.8|7375.8|108
1642166100000|2022-01-14 13:15:00|7379.8|7376.8|7381.3|7378.3|7385.8|7382.8|7379.8|7376.8|47
1642166400000|2022-01-14 13:20:00|7381.8|7378.8|7383.8|7380.8|7383.8|7380.8|7377.8|7374.8|50
1642166700000|2022-01-14 13:25:00|7384.3|7381.3|7382.3|7379.3|7387.3|7384.3|7381.3|7378.3|83
1642167000000|2022-01-14 13:30:00|7381.8|7378.8|7383.8|7380.8|7386.3|7383.3|7379.8|7376.8|77
1642167300000|2022-01-14 13:35:00|7384.8|7381.8|7381.3|7378.3|7385.8|7382.8|7378.8|7375.8|105
1642167600000|2022-01-14 13:40:00|7380.8|7377.8|7379.3|7376.3|7383.8|7380.8|7376.8|7373.8|61
1642167900000|2022-01-14 13:45:00|7379.8|7376.8|7379.3|7376.3|7381.8|7378.8|7376.3|7373.3|29
1642168200000|2022-01-14 13:50:00|7378.8|7375.8|7376.8|7373.8|7379.8|7376.8|7374.8|7371.8|54
1642168500000|2022-01-14 13:55:00|7377.3|7374.3|7381.3|7378.3|7381.8|7378.8|7374.8|7371.8|80
1642168800000|2022-01-14 14:00:00|7380.8|7377.8|7379.8|7376.8|7381.8|7378.8|7377.8|7374.8|49
1642169100000|2022-01-14 14:05:00|7380.3|7377.3|7382.8|7379.8|7385.8|7382.8|7379.8|7376.8|94
1642169400000|2022-01-14 14:10:00|7382.3|7379.3|7385.3|7382.3|7387.8|7384.8|7381.8|7378.8|66
1642169700000|2022-01-14 14:15:00|7384.8|7381.8|7386.8|7383.8|7389.3|7386.3|7384.8|7381.8|53
1642170000000|2022-01-14 14:20:00|7387.3|7384.3|7386.3|7383.3|7388.3|7385.3|7384.3|7381.3|33
1642170300000|2022-01-14 14:25:00|7386.8|7383.8|7384.3|7381.3|7389.8|7386.8|7383.8|7380.8|65
1642170600000|2022-01-14 14:30:00|7384.8|7381.8|7381.8|7378.8|7388.8|7385.8|7378.8|7375.8|201
1642170900000|2022-01-14 14:35:00|7381.3|7378.3|7395.8|7392.8|7400.8|7397.8|7378.8|7375.8|161
1642171200000|2022-01-14 14:40:00|7396.3|7393.3|7398.3|7395.3|7400.8|7397.8|7390.3|7387.3|86
1642171500000|2022-01-14 14:45:00|7398.8|7395.8|7400.3|7397.3|7407.8|7404.8|7396.3|7393.3|131
1642171800000|2022-01-14 14:50:00|7399.8|7396.8|7402.3|7399.3|7404.8|7401.8|7398.8|7395.8|56
1642172100000|2022-01-14 14:55:00|7401.8|7398.8|7408.3|7405.3|7409.8|7406.8|7401.8|7398.8|163
1642172400000|2022-01-14 15:00:00|7408.8|7405.8|7403.8|7400.8|7410.3|7407.3|7400.8|7397.8|102
1642172700000|2022-01-14 15:05:00|7403.3|7400.3|7404.8|7401.8|7408.8|7405.8|7402.8|7399.8|81
1642173000000|2022-01-14 15:10:00|7404.3|7401.3|7400.3|7397.3|7407.8|7404.8|7398.8|7395.8|170
1642173300000|2022-01-14 15:15:00|7399.8|7396.8|7407.8|7404.8|7408.8|7405.8|7398.8|7395.8|267
1642173600000|2022-01-14 15:20:00|7408.3|7405.3|7394.8|7391.8|7408.8|7405.8|7393.8|7390.8|169
1642173900000|2022-01-14 15:25:00|7394.3|7391.3|7396.8|7393.8|7399.8|7396.8|7392.3|7389.3|85
1642174200000|2022-01-14 15:30:00|7396.3|7393.3|7394.8|7391.8|7396.8|7393.8|7391.8|7388.8|81
1642174500000|2022-01-14 15:35:00|7395.3|7392.3|7384.8|7381.8|7395.8|7392.8|7384.8|7381.8|259
1642174800000|2022-01-14 15:40:00|7385.8|7382.8|7383.3|7380.3|7388.8|7385.8|7381.8|7378.8|194
1642175100000|2022-01-14 15:45:00|7382.8|7379.8|7387.3|7384.3|7389.8|7386.8|7380.3|7377.3|149
1642175400000|2022-01-14 15:50:00|7386.8|7383.8|7384.8|7381.8|7387.8|7384.8|7381.3|7378.3|90
1642175700000|2022-01-14 15:55:00|7384.3|7381.3|7385.3|7382.3|7386.8|7383.8|7382.8|7379.8|94
1642176000000|2022-01-14 16:00:00|7385.8|7382.8|7385.8|7382.8|7394.8|7391.8|7382.8|7379.8|153
1642176300000|2022-01-14 16:05:00|7385.3|7382.3|7379.8|7376.8|7385.3|7382.3|7378.8|7375.8|56
1642176600000|2022-01-14 16:10:00|7379.3|7376.3|7378.8|7375.8|7381.3|7378.3|7377.3|7374.3|34
1642176900000|2022-01-14 16:15:00|7378.3|7375.3|7377.8|7374.8|7380.8|7377.8|7374.8|7371.8|105
1642177200000|2022-01-14 16:20:00|7378.3|7375.3|7381.8|7378.8|7382.3|7379.3|7375.8|7372.8|65
1642177500000|2022-01-14 16:25:00|7382.3|7379.3|7381.3|7378.3|7385.8|7382.8|7379.8|7376.8|107
1642177800000|2022-01-14 16:30:00|7381.8|7378.8|7383.8|7380.8|7387.3|7384.3|7377.8|7374.8|104
1642178100000|2022-01-14 16:35:00|7383.3|7380.3|7384.8|7381.8|7387.3|7384.3|7379.3|7376.3|261
1642178400000|2022-01-14 16:40:00|7384.3|7381.3|7383.3|7380.3|7386.8|7383.8|7381.8|7378.8|262
1642178700000|2022-01-14 16:45:00|7383.8|7380.8|7392.8|7389.8|7394.3|7391.3|7382.8|7379.8|137
1642179000000|2022-01-14 16:50:00|7393.3|7390.3|7392.3|7389.3|7394.8|7391.8|7389.8|7386.8|42
1642179300000|2022-01-14 16:55:00|7391.8|7388.8|7393.3|7390.3|7396.3|7393.3|7390.8|7387.8|30
1642179600000|2022-01-14 17:00:00|7392.8|7389.8|7391.3|7388.3|7394.3|7391.3|7390.3|7387.3|28
1642179900000|2022-01-14 17:05:00|7390.8|7387.8|7393.8|7390.8|7394.3|7391.3|7389.3|7386.3|118
1642180200000|2022-01-14 17:10:00|7393.3|7390.3|7390.8|7387.8|7396.8|7393.8|7389.8|7386.8|33
1642180500000|2022-01-14 17:15:00|7391.3|7388.3|7393.3|7390.3|7395.3|7392.3|7390.3|7387.3|17
1642180800000|2022-01-14 17:20:00|7392.8|7389.8|7388.3|7385.3|7393.3|7390.3|7388.3|7385.3|29
1642181100000|2022-01-14 17:25:00|7387.8|7384.8|7391.3|7388.3|7392.8|7389.8|7387.3|7384.3|52
1642181400000|2022-01-14 17:30:00|7390.8|7387.8|7389.8|7386.8|7392.3|7389.3|7386.8|7383.8|75
1642181700000|2022-01-14 17:35:00|7390.3|7387.3|7390.3|7387.3|7394.3|7391.3|7389.8|7386.8|107
1642182000000|2022-01-14 17:40:00|7389.8|7386.8|7389.3|7386.3|7389.8|7386.8|7387.8|7384.8|42
1642182300000|2022-01-14 17:45:00|7388.8|7385.8|7382.3|7379.3|7388.8|7385.8|7380.8|7377.8|60
1642182600000|2022-01-14 17:50:00|7382.8|7379.8|7379.3|7376.3|7384.8|7381.8|7378.3|7375.3|49
1642182900000|2022-01-14 17:55:00|7379.8|7376.8|7377.8|7374.8|7379.8|7376.8|7376.3|7373.3|46
1642183200000|2022-01-14 18:00:00|7377.3|7374.3|7383.3|7380.3|7383.8|7380.8|7376.3|7373.3|48
1642183500000|2022-01-14 18:05:00|7382.8|7379.8|7377.3|7374.3|7383.8|7380.8|7376.8|7373.8|38
1642183800000|2022-01-14 18:10:00|7376.8|7373.8|7380.8|7377.8|7380.8|7377.8|7374.3|7371.3|41
1642184100000|2022-01-14 18:15:00|7380.3|7377.3|7380.8|7377.8|7381.8|7378.8|7378.3|7375.3|42
1642184400000|2022-01-14 18:20:00|7380.3|7377.3|7375.3|7372.3|7380.8|7377.8|7375.3|7372.3|55
1642184700000|2022-01-14 18:25:00|7375.8|7372.8|7380.8|7377.8|7380.8|7377.8|7375.8|7372.8|61
1642185000000|2022-01-14 18:30:00|7380.3|7377.3|7377.8|7374.8|7382.8|7379.8|7376.8|7373.8|46
1642185300000|2022-01-14 18:35:00|7378.3|7375.3|7379.3|7376.3|7381.3|7378.3|7376.8|7373.8|25
1642185600000|2022-01-14 18:40:00|7378.8|7375.8|7384.3|7381.3|7385.3|7382.3|7378.3|7375.3|69
1642185900000|2022-01-14 18:45:00|7383.8|7380.8|7382.8|7379.8|7384.8|7381.8|7380.3|7377.3|46
1642186200000|2022-01-14 18:50:00|7382.3|7379.3|7384.8|7381.8|7386.8|7383.8|7381.8|7378.8|62
1642186500000|2022-01-14 18:55:00|7385.3|7382.3|7392.3|7389.3|7392.3|7389.3|7384.8|7381.8|109
1642186800000|2022-01-14 19:00:00|7391.8|7388.8|7391.3|7388.3|7395.8|7392.8|7390.8|7387.8|29
1642187100000|2022-01-14 19:05:00|7391.8|7388.8|7389.3|7386.3|7392.3|7389.3|7389.3|7386.3|19
1642187400000|2022-01-14 19:10:00|7388.8|7385.8|7390.3|7387.3|7391.3|7388.3|7385.8|7382.8|22
1642187700000|2022-01-14 19:15:00|7390.8|7387.8|7389.3|7386.3|7392.8|7389.8|7388.8|7385.8|47
1642188000000|2022-01-14 19:20:00|7388.8|7385.8|7393.3|7390.3|7393.3|7390.3|7388.8|7385.8|16
1642188300000|2022-01-14 19:25:00|7393.8|7390.8|7387.3|7384.3|7395.3|7392.3|7385.8|7382.8|39
1642188600000|2022-01-14 19:30:00|7386.8|7383.8|7400.3|7397.3|7400.3|7397.3|7386.8|7383.8|162
1642188900000|2022-01-14 19:35:00|7399.3|7396.3|7401.8|7398.8|7403.8|7400.8|7398.8|7395.8|86
1642189200000|2022-01-14 19:40:00|7400.8|7397.8|7398.3|7395.3|7401.8|7398.8|7397.8|7394.8|67
1642189500000|2022-01-14 19:45:00|7398.8|7395.8|7403.3|7400.3|7403.8|7400.8|7397.8|7394.8|67
1642189800000|2022-01-14 19:50:00|7402.8|7399.8|7401.8|7398.8|7405.8|7402.8|7400.3|7397.3|71
1642190100000|2022-01-14 19:55:00|7402.3|7399.3|7397.8|7394.8|7403.8|7400.8|7397.8|7394.8|26
1642190400000|2022-01-14 20:00:00|7398.8|7395.8|7404.3|7401.3|7405.8|7402.8|7398.8|7395.8|119
1642190700000|2022-01-14 20:05:00|7404.8|7401.8|7398.3|7395.3|7405.8|7402.8|7396.8|7393.8|120
1642191000000|2022-01-14 20:10:00|7398.8|7395.8|7402.3|7399.3|7404.3|7401.3|7398.8|7395.8|80
1642191300000|2022-01-14 20:15:00|7402.8|7399.8|7409.3|7406.3|7409.3|7406.3|7402.8|7399.8|89
1642191600000|2022-01-14 20:20:00|7410.3|7407.3|7419.3|7416.3|7419.8|7416.8|7409.8|7406.8|186
1642191900000|2022-01-14 20:25:00|7418.8|7415.8|7414.8|7411.8|7420.3|7417.3|7414.3|7411.3|129
1642192200000|2022-01-14 20:30:00|7415.3|7412.3|7420.8|7417.8|7421.8|7418.8|7415.3|7412.3|83
1642192500000|2022-01-14 20:35:00|7421.3|7418.3|7422.8|7419.8|7423.3|7420.3|7420.8|7417.8|83
1642192800000|2022-01-14 20:40:00|7422.3|7419.3|7427.3|7424.3|7427.8|7424.8|7418.3|7415.3|127
1642193100000|2022-01-14 20:45:00|7426.8|7423.8|7420.8|7417.8|7426.8|7423.8|7418.3|7415.3|213
1642193400000|2022-01-14 20:50:00|7420.3|7417.3|7418.8|7415.8|7427.8|7424.8|7418.8|7415.8|265
1642193700000|2022-01-14 20:55:00|7418.3|7415.3|7419.3|7416.3|7422.3|7419.3|7413.8|7410.8|319
1642194000000|2022-01-14 21:00:00|7413.9|7409.9|7418.8|7414.8|7420|7416|7412.3|7408.3|0
1642194300000|2022-01-14 21:05:00|7417.8|7413.8|7418.3|7414.3|7419.2|7415.2|7416.3|7412.3|0
1642194600000|2022-01-14 21:10:00|7418.6|7414.6|7419.3|7415.3|7421|7417|7418.3|7414.3|0
1642194900000|2022-01-14 21:15:00|7419.6|7415.6|7421|7417|7421.1|7417.1|7419|7415|0
1642195200000|2022-01-14 21:20:00|7421.3|7417.3|7421.9|7417.9|7421.9|7417.9|7419.9|7415.9|0
1642195500000|2022-01-14 21:25:00|7421.6|7417.6|7422.4|7418.4|7422.7|7418.7|7421.5|7417.5|0
1642195800000|2022-01-14 21:30:00|7422.5|7418.5|7421.8|7417.8|7423.1|7419.1|7421.8|7417.8|0
1642196100000|2022-01-14 21:35:00|7422.1|7418.1|7422|7418|7422.3|7418.3|7421.7|7417.7|0
1642196400000|2022-01-14 21:40:00|7422.3|7418.3|7423.7|7419.7|7423.9|7419.9|7422.3|7418.3|0
1642196700000|2022-01-14 21:45:00|7423.8|7419.8|7424.3|7420.3|7424.6|7420.6|7423.1|7419.1|0
1642197000000|2022-01-14 21:50:00|7424|7420|7423.6|7419.6|7424|7420|7422.1|7418.1|0
1642197300000|2022-01-14 21:55:00|7423.4|7419.4|7424.3|7420.3|7424.9|7420.9|7423|7419|0
1642373400000|2022-01-16 22:50:00|7418.8|7416.8|7405.3|7403.3|7419.3|7417.3|7390.8|7388.8|357
1642373700000|2022-01-16 22:55:00|7405.8|7403.8|7405.3|7403.3|7408.8|7406.8|7398.3|7396.3|135
1642374000000|2022-01-16 23:00:00|7406.3|7404.3|7405.3|7404.3|7415.8|7414.8|7404.8|7403.8|537
1642374300000|2022-01-16 23:05:00|7405.8|7404.8|7395.8|7394.8|7405.8|7404.8|7393.8|7392.8|316
1642374600000|2022-01-16 23:10:00|7395.3|7394.3|7395.3|7394.3|7401.3|7400.3|7386.8|7385.8|347
1642374900000|2022-01-16 23:15:00|7395.8|7394.8|7389.3|7388.3|7398.8|7397.8|7385.8|7384.8|151
1642375200000|2022-01-16 23:20:00|7388.8|7387.8|7379.3|7378.3|7390.8|7389.8|7376.3|7375.3|322
1642375500000|2022-01-16 23:25:00|7379.8|7378.8|7391.8|7390.8|7392.8|7391.8|7379.8|7378.8|126
1642375800000|2022-01-16 23:30:00|7390.8|7389.8|7401.3|7400.3|7404.3|7403.3|7390.8|7389.8|262
1642376100000|2022-01-16 23:35:00|7400.8|7399.8|7401.3|7400.3|7405.8|7404.8|7396.8|7395.8|168
1642376400000|2022-01-16 23:40:00|7401.8|7400.8|7400.3|7399.3|7405.8|7404.8|7400.3|7399.3|148
1642376700000|2022-01-16 23:45:00|7399.8|7398.8|7395.3|7394.3|7405.8|7404.8|7393.3|7392.3|224
1642377000000|2022-01-16 23:50:00|7394.8|7393.8|7404.3|7403.3|7408.8|7407.8|7394.8|7393.8|176
1642377300000|2022-01-16 23:55:00|7404.8|7403.8|7397.3|7396.3|7406.8|7405.8|7395.3|7394.3|118
1642377600000|2022-01-17 00:00:00|7396.8|7395.8|7402.8|7401.8|7405.8|7404.8|7396.3|7395.3|304
1642377900000|2022-01-17 00:05:00|7402.3|7401.3|7412.3|7411.3|7413.3|7412.3|7401.8|7400.8|255
1642378200000|2022-01-17 00:10:00|7411.8|7410.8|7409.8|7408.8|7414.8|7413.8|7407.3|7406.3|180
1642378500000|2022-01-17 00:15:00|7408.8|7407.8|7404.3|7403.3|7409.8|7408.8|7401.8|7400.8|124
1642378800000|2022-01-17 00:20:00|7403.8|7402.8|7387.8|7386.8|7403.8|7402.8|7387.8|7386.8|323
1642379100000|2022-01-17 00:25:00|7388.3|7387.3|7398.8|7397.8|7398.8|7397.8|7381.8|7380.8|285
1642379400000|2022-01-17 00:30:00|7398.3|7397.3|7403.8|7402.8|7403.8|7402.8|7396.8|7395.8|174
1642379700000|2022-01-17 00:35:00|7403.3|7402.3|7396.8|7395.8|7405.8|7404.8|7396.8|7395.8|119
1642380000000|2022-01-17 00:40:00|7397.8|7396.8|7404.8|7403.8|7406.3|7405.3|7396.8|7395.8|129
1642380300000|2022-01-17 00:45:00|7404.3|7403.3|7398.3|7397.3|7405.8|7404.8|7396.8|7395.8|97
1642380600000|2022-01-17 00:50:00|7397.8|7396.8|7399.3|7398.3|7400.8|7399.8|7395.8|7394.8|101
1642380900000|2022-01-17 00:55:00|7399.8|7398.8|7397.8|7396.8|7403.8|7402.8|7396.8|7395.8|108
1642381200000|2022-01-17 01:00:00|7397.3|7396.3|7393.8|7392.8|7397.8|7396.8|7391.8|7390.8|188
1642381500000|2022-01-17 01:05:00|7394.3|7393.3|7390.8|7389.8|7395.8|7394.8|7389.8|7388.8|131
1642381800000|2022-01-17 01:10:00|7390.3|7389.3|7389.8|7388.8|7391.8|7390.8|7385.8|7384.8|128
1642382100000|2022-01-17 01:15:00|7389.3|7388.3|7392.8|7391.8|7394.3|7393.3|7388.8|7387.8|119
1642382400000|2022-01-17 01:20:00|7392.3|7391.3|7391.8|7390.8|7393.8|7392.8|7388.8|7387.8|107
1642382700000|2022-01-17 01:25:00|7392.3|7391.3|7394.8|7393.8|7395.8|7394.8|7390.3|7389.3|58
1642383000000|2022-01-17 01:30:00|7394.3|7393.3|7390.8|7389.8|7397.8|7396.8|7390.8|7389.8|147
1642383300000|2022-01-17 01:35:00|7391.3|7390.3|7388.8|7387.8|7392.8|7391.8|7386.8|7385.8|195
1642383600000|2022-01-17 01:40:00|7387.8|7386.8|7391.8|7390.8|7391.8|7390.8|7386.8|7385.8|176
1642383900000|2022-01-17 01:45:00|7389.8|7388.8|7394.2|7393.2|7395.2|7394.2|7387.8|7386.8|207
1642384200000|2022-01-17 01:50:00|7393.7|7392.7|7393.2|7392.2|7396.2|7395.2|7393.2|7392.2|103
1642384500000|2022-01-17 01:55:00|7393.7|7392.7|7398.2|7397.2|7398.2|7397.2|7393.2|7392.2|122
1642384800000|2022-01-17 02:00:00|7399.2|7398.2|7398.2|7397.2|7399.7|7398.7|7395.7|7394.7|180
1642385100000|2022-01-17 02:05:00|7398.7|7397.7|7398.2|7397.2|7402.2|7401.2|7397.2|7396.2|221
1642385400000|2022-01-17 02:10:00|7397.7|7396.7|7396.2|7395.2|7398.2|7397.2|7395.2|7394.2|124
1642385700000|2022-01-17 02:15:00|7395.7|7394.7|7398.2|7397.2|7399.2|7398.2|7395.2|7394.2|94
1642386000000|2022-01-17 02:20:00|7397.7|7396.7|7399.2|7398.2|7402.2|7401.2|7395.2|7394.2|106
1642386300000|2022-01-17 02:25:00|7399.7|7398.7|7399.7|7398.7|7402.2|7401.2|7398.7|7397.7|83
1642386600000|2022-01-17 02:30:00|7400.2|7399.2|7397.2|7396.2|7400.2|7399.2|7395.2|7394.2|148
1642386900000|2022-01-17 02:35:00|7396.7|7395.7|7394.2|7393.2|7399.2|7398.2|7393.7|7392.7|109
1642387200000|2022-01-17 02:40:00|7393.7|7392.7|7392.7|7391.7|7395.2|7394.2|7392.2|7391.2|125
1642387500000|2022-01-17 02:45:00|7392.2|7391.2|7395.2|7394.2|7395.2|7394.2|7390.2|7389.2|130
1642387800000|2022-01-17 02:50:00|7394.7|7393.7|7395.2|7394.2|7396.2|7395.2|7392.2|7391.2|82
1642388100000|2022-01-17 02:55:00|7395.7|7394.7|7393.2|7392.2|7396.2|7395.2|7393.2|7392.2|84
1642388400000|2022-01-17 03:00:00|7393.7|7392.7|7396.2|7395.2|7397.2|7396.2|7393.2|7392.2|145
1642388700000|2022-01-17 03:05:00|7395.7|7394.7|7395.2|7394.2|7397.2|7396.2|7393.2|7392.2|134
1642389000000|2022-01-17 03:10:00|7395.7|7394.7|7395.2|7394.2|7397.2|7396.2|7394.2|7393.2|180
1642389300000|2022-01-17 03:15:00|7396.2|7395.2|7396.2|7395.2|7398.2|7397.2|7395.2|7394.2|143
1642389600000|2022-01-17 03:20:00|7396.7|7395.7|7395.2|7394.2|7397.2|7396.2|7394.2|7393.2|104
1642389900000|2022-01-17 03:25:00|7395.7|7394.7|7396.2|7395.2|7397.2|7396.2|7395.2|7394.2|118
1642390200000|2022-01-17 03:30:00|7396.7|7395.7|7401.2|7400.2|7402.2|7401.2|7396.2|7395.2|198
1642390500000|2022-01-17 03:35:00|7400.2|7399.2|7405.2|7404.2|7408.2|7407.2|7400.2|7399.2|275
1642390800000|2022-01-17 03:40:00|7404.2|7403.2|7406.2|7405.2|7407.2|7406.2|7402.2|7401.2|269
1642391100000|2022-01-17 03:45:00|7407.2|7406.2|7408.2|7407.2|7408.2|7407.2|7405.2|7404.2|334
1642391400000|2022-01-17 03:50:00|7407.7|7406.7|7411.7|7410.7|7412.2|7411.2|7407.2|7406.2|373
1642391700000|2022-01-17 03:55:00|7412.2|7411.2|7413.7|7412.7|7416.2|7415.2|7410.7|7409.7|496
1642392000000|2022-01-17 04:00:00|7414.2|7413.2|7413.2|7412.2|7416.2|7415.2|7412.7|7411.7|395
1642392300000|2022-01-17 04:05:00|7412.7|7411.7|7419.2|7418.2|7419.2|7418.2|7412.7|7411.7|381
1642392600000|2022-01-17 04:10:00|7418.2|7417.2|7416.2|7415.2|7418.2|7417.2|7413.7|7412.7|223
1642392900000|2022-01-17 04:15:00|7416.7|7415.7|7419.2|7418.2|7420.2|7419.2|7415.2|7414.2|417
1642393200000|2022-01-17 04:20:00|7418.7|7417.7|7422.2|7421.2|7423.2|7422.2|7418.2|7417.2|257
1642393500000|2022-01-17 04:25:00|7422.7|7421.7|7420.2|7419.2|7423.2|7422.2|7417.2|7416.2|255
1642393800000|2022-01-17 04:30:00|7419.7|7418.7|7418.7|7417.7|7421.2|7420.2|7417.2|7416.2|379
1642394100000|2022-01-17 04:35:00|7418.2|7417.2|7415.7|7414.7|7420.2|7419.2|7413.7|7412.7|259
1642394400000|2022-01-17 04:40:00|7416.2|7415.2|7418.2|7417.2|7418.2|7417.2|7413.7|7412.7|168
1642394700000|2022-01-17 04:45:00|7417.7|7416.7|7421.2|7420.2|7421.2|7420.2|7416.2|7415.2|232
1642395000000|2022-01-17 04:50:00|7422.2|7421.2|7423.2|7422.2|7423.2|7422.2|7422.2|7421.2|261
1642395300000|2022-01-17 04:55:00|7423.7|7422.7|7420.2|7419.2|7426.2|7425.2|7420.2|7419.2|737
1642395600000|2022-01-17 05:00:00|7420.7|7418.7|7415.7|7413.7|7421.7|7419.7|7413.2|7411.2|780
1642395900000|2022-01-17 05:05:00|7416.2|7414.2|7413.2|7411.2|7419.7|7417.7|7411.7|7409.7|1042
1642396200000|2022-01-17 05:10:00|7412.7|7410.7|7413.2|7411.2|7414.2|7412.2|7409.7|7407.7|855
1642396500000|2022-01-17 05:15:00|7413.7|7411.7|7410.7|7408.7|7413.7|7411.7|7409.7|7407.7|103
1642396800000|2022-01-17 05:20:00|7411.2|7409.2|7410.7|7408.7|7414.7|7412.7|7410.2|7408.2|482
1642397100000|2022-01-17 05:25:00|7411.2|7409.2|7413.7|7411.7|7413.7|7411.7|7410.7|7408.7|399
1642397400000|2022-01-17 05:30:00|7413.2|7409.2|7412.7|7408.7|7414.1|7410.1|7412.6|7408.6|0
1642397700000|2022-01-17 05:35:00|7412.6|7408.6|7410.5|7406.5|7412.7|7408.7|7409.3|7405.3|0
1642398000000|2022-01-17 05:40:00|7410.7|7406.7|7409.3|7405.3|7411.1|7407.1|7409.2|7405.2|0
1642398300000|2022-01-17 05:45:00|7409.6|7405.6|7409.8|7405.8|7410.8|7406.8|7409.5|7405.5|0
1642398600000|2022-01-17 05:50:00|7410.1|7406.1|7411.3|7407.3|7411.6|7407.6|7409.8|7405.8|0
1642398900000|2022-01-17 05:55:00|7411.1|7407.1|7410.8|7406.8|7411.3|7407.3|7409.5|7405.5|0
1642399200000|2022-01-17 06:00:00|7411|7407|7410.3|7406.3|7411.9|7407.9|7408.5|7404.5|0
1642399500000|2022-01-17 06:05:00|7410.5|7406.5|7414|7410|7414|7410|7410.3|7406.3|0
1642399800000|2022-01-17 06:10:00|7413.7|7410.7|7413.2|7410.2|7416.2|7413.2|7413.2|7410.2|93
1642400100000|2022-01-17 06:15:00|7413.7|7410.7|7418.2|7415.2|7418.2|7415.2|7413.7|7410.7|49
1642400400000|2022-01-17 06:20:00|7417.7|7414.7|7418.2|7415.2|7419.2|7416.2|7417.2|7414.2|71
1642400700000|2022-01-17 06:25:00|7418.7|7415.7|7418.2|7415.2|7418.7|7415.7|7416.2|7413.2|24
1642401000000|2022-01-17 06:30:00|7418.7|7415.7|7424.2|7421.2|7424.2|7421.2|7418.7|7415.7|107
1642401300000|2022-01-17 06:35:00|7423.7|7420.7|7422.2|7419.2|7425.2|7422.2|7422.2|7419.2|39
1642401600000|2022-01-17 06:40:00|7422.7|7419.7|7422.2|7419.2|7424.2|7421.2|7421.7|7418.7|41
1642401900000|2022-01-17 06:45:00|7422.7|7419.7|7422.2|7419.2|7423.7|7420.7|7422.2|7419.2|8
1642402200000|2022-01-17 06:50:00|7421.7|7418.7|7420.7|7417.7|7422.7|7419.7|7420.2|7417.2|17
1642402500000|2022-01-17 06:55:00|7421.2|7418.2|7420.2|7417.2|7421.2|7418.2|7419.2|7416.2|28
1642402800000|2022-01-17 07:00:00|7419.7|7416.7|7416.2|7413.2|7420.2|7417.2|7414.2|7411.2|53
1642403100000|2022-01-17 07:05:00|7417.2|7414.2|7420.2|7417.2|7421.2|7418.2|7417.2|7414.2|31
1642403400000|2022-01-17 07:10:00|7420.7|7417.7|7420.7|7417.7|7421.2|7418.2|7419.2|7416.2|20
1642403700000|2022-01-17 07:15:00|7420.2|7417.2|7419.2|7416.2|7422.2|7419.2|7418.2|7415.2|60
1642404000000|2022-01-17 07:20:00|7419.7|7416.7|7423.2|7420.2|7424.2|7421.2|7419.7|7416.7|23
1642404300000|2022-01-17 07:25:00|7423.7|7420.7|7421.2|7418.2|7424.2|7421.2|7421.2|7418.2|17
1642404600000|2022-01-17 07:30:00|7420.7|7417.7|7421.2|7418.2|7423.2|7420.2|7420.2|7417.2|53
1642404900000|2022-01-17 07:35:00|7421.7|7418.7|7424.2|7421.2|7424.2|7421.2|7420.2|7417.2|43
1642405200000|2022-01-17 07:40:00|7423.7|7420.7|7422.2|7419.2|7424.7|7421.7|7422.2|7419.2|31
1642405500000|2022-01-17 07:45:00|7421.7|7418.7|7419.7|7416.7|7422.2|7419.2|7419.2|7416.2|56
1642405800000|2022-01-17 07:50:00|7419.2|7416.2|7421.2|7418.2|7422.7|7419.7|7418.2|7415.2|71
1642406100000|2022-01-17 07:55:00|7420.7|7417.7|7421.2|7418.2|7424.2|7421.2|7420.7|7417.7|52
1642406400000|2022-01-17 08:00:00|7420.7|7417.7|7418.7|7415.7|7425.2|7422.2|7416.7|7413.7|50
1642406700000|2022-01-17 08:05:00|7418.2|7415.2|7416.7|7413.7|7418.2|7415.2|7414.2|7411.2|52
1642407000000|2022-01-17 08:10:00|7417.2|7414.2|7415.2|7412.2|7417.7|7414.7|7414.2|7411.2|36
1642407300000|2022-01-17 08:15:00|7414.7|7411.7|7418.2|7415.2|7418.7|7415.7|7414.2|7411.2|26
1642407600000|2022-01-17 08:20:00|7418.7|7415.7|7420.7|7417.7|7421.2|7418.2|7417.2|7414.2|29
1642407900000|2022-01-17 08:25:00|7421.2|7418.2|7422.2|7419.2|7424.2|7421.2|7420.7|7417.7|28
1642408200000|2022-01-17 08:30:00|7422.7|7419.7|7420.2|7417.2|7423.2|7420.2|7418.7|7415.7|47
1642408500000|2022-01-17 08:35:00|7419.7|7416.7|7423.2|7420.2|7423.7|7420.7|7419.2|7416.2|31
1642408800000|2022-01-17 08:40:00|7423.7|7420.7|7423.2|7420.2|7424.7|7421.7|7421.7|7418.7|9
1642409100000|2022-01-17 08:45:00|7423.7|7420.7|7425.7|7422.7|7426.2|7423.2|7423.2|7420.2|25
1642409400000|2022-01-17 08:50:00|7425.2|7422.2|7425.2|7422.2|7426.2|7423.2|7424.2|7421.2|7
1642409700000|2022-01-17 08:55:00|7424.7|7421.7|7423.7|7420.7|7425.2|7422.2|7422.2|7419.2|11
1642410000000|2022-01-17 09:00:00|7423.2|7420.2|7423.2|7420.2|7425.7|7422.7|7423.2|7420.2|7
1642410300000|2022-01-17 09:05:00|7422.7|7419.7|7420.2|7417.2|7422.7|7419.7|7419.2|7416.2|16
1642410600000|2022-01-17 09:10:00|7421.2|7418.2|7423.2|7420.2|7423.2|7420.2|7420.2|7417.2|31
1642410900000|2022-01-17 09:15:00|7422.7|7419.7|7424.7|7421.7|7424.7|7421.7|7421.7|7418.7|27
1642411200000|2022-01-17 09:20:00|7425.2|7422.2|7427.2|7424.2|7427.7|7424.7|7424.2|7421.2|21
1642411500000|2022-01-17 09:25:00|7427.7|7424.7|7430.2|7427.2|7430.2|7427.2|7426.2|7423.2|49
1642411800000|2022-01-17 09:30:00|7430.7|7427.7|7431.2|7428.2|7433.2|7430.2|7429.7|7426.7|69
1642412100000|2022-01-17 09:35:00|7431.7|7428.7|7433.2|7430.2|7433.2|7430.2|7430.2|7427.2|58
1642412400000|2022-01-17 09:40:00|7432.7|7429.7|7431.7|7428.7|7433.7|7430.7|7431.2|7428.2|85
1642412700000|2022-01-17 09:45:00|7431.2|7428.2|7432.2|7429.2|7433.2|7430.2|7431.2|7428.2|29
1642413000000|2022-01-17 09:50:00|7432.7|7429.7|7429.2|7426.2|7433.2|7430.2|7429.2|7426.2|20
1642413300000|2022-01-17 09:55:00|7430.2|7427.2|7429.2|7426.2|7430.7|7427.7|7429.2|7426.2|14
1642413600000|2022-01-17 10:00:00|7429.7|7426.7|7430.2|7427.2|7431.2|7428.2|7429.2|7426.2|10
1642413900000|2022-01-17 10:05:00|7429.7|7426.7|7432.2|7429.2|7432.2|7429.2|7429.7|7426.7|35
1642414200000|2022-01-17 10:10:00|7431.7|7428.7|7431.2|7428.2|7432.2|7429.2|7430.7|7427.7|24
1642414500000|2022-01-17 10:15:00|7431.7|7428.7|7433.2|7430.2|7433.2|7430.2|7431.2|7428.2|27
1642414800000|2022-01-17 10:20:00|7432.7|7429.7|7432.2|7429.2|7433.2|7430.2|7432.2|7429.2|21
1642415100000|2022-01-17 10:25:00|7431.7|7428.7|7432.2|7429.2|7432.2|7429.2|7431.2|7428.2|19
1642415400000|2022-01-17 10:30:00|7431.7|7428.7|7429.2|7426.2|7432.2|7429.2|7429.2|7426.2|21
1642415700000|2022-01-17 10:35:00|7430.2|7427.2|7426.2|7423.2|7430.2|7427.2|7425.7|7422.7|52
1642416000000|2022-01-17 10:40:00|7425.2|7422.2|7426.2|7423.2|7427.7|7424.7|7425.2|7422.2|71
1642416300000|2022-01-17 10:45:00|7425.7|7422.7|7425.2|7422.2|7426.2|7423.2|7424.2|7421.2|21
1642416600000|2022-01-17 10:50:00|7424.7|7421.7|7426.2|7423.2|7426.2|7423.2|7424.7|7421.7|14
1642416900000|2022-01-17 10:55:00|7425.7|7422.7|7425.2|7422.2|7426.7|7423.7|7425.2|7422.2|16
1642417200000|2022-01-17 11:00:00|7425.7|7422.7|7423.2|7420.2|7426.2|7423.2|7423.2|7420.2|28
1642417500000|2022-01-17 11:05:00|7424.2|7421.2|7424.2|7421.2|7426.2|7423.2|7423.7|7420.7|66
1642417800000|2022-01-17 11:10:00|7423.7|7420.7|7426.2|7423.2|7428.2|7425.2|7423.2|7420.2|75
1642418100000|2022-01-17 11:15:00|7426.7|7423.7|7426.7|7423.7|7429.2|7426.2|7426.2|7423.2|39
1642418400000|2022-01-17 11:20:00|7427.2|7424.2|7427.2|7424.2|7428.2|7425.2|7426.2|7423.2|23
1642418700000|2022-01-17 11:25:00|7426.7|7423.7|7426.2|7423.2|7427.2|7424.2|7425.7|7422.7|18
1642419000000|2022-01-17 11:30:00|7425.7|7422.7|7425.2|7422.2|7426.2|7423.2|7425.2|7422.2|23
1642419300000|2022-01-17 11:35:00|7424.7|7421.7|7425.2|7422.2|7425.2|7422.2|7423.2|7420.2|19
1642419600000|2022-01-17 11:40:00|7425.7|7422.7|7428.2|7425.2|7428.2|7425.2|7425.2|7422.2|8
1642419900000|2022-01-17 11:45:00|7429.2|7426.2|7428.7|7425.7|7429.7|7426.7|7428.2|7425.2|8
1642420200000|2022-01-17 11:50:00|7428.2|7425.2|7429.2|7426.2|7430.2|7427.2|7428.2|7425.2|8
1642420500000|2022-01-17 11:55:00|7430.2|7427.2|7430.2|7427.2|7431.2|7428.2|7429.2|7426.2|14
1642420800000|2022-01-17 12:00:00|7429.7|7426.7|7431.2|7428.2|7431.2|7428.2|7429.2|7426.2|10
1642421100000|2022-01-17 12:05:00|7430.7|7427.7|7430.2|7427.2|7430.7|7427.7|7428.7|7425.7|26
1642421400000|2022-01-17 12:10:00|7431.2|7428.2|7432.2|7429.2|7432.2|7429.2|7429.2|7426.2|57
1642421700000|2022-01-17 12:15:00|7432.7|7429.7|7432.2|7429.2|7433.2|7430.2|7431.7|7428.7|112
1642422000000|2022-01-17 12:20:00|7432.7|7429.7|7431.2|7428.2|7432.7|7429.7|7430.7|7427.7|11
1642422300000|2022-01-17 12:25:00|7430.7|7427.7|7430.2|7427.2|7431.2|7428.2|7429.2|7426.2|42
1642422600000|2022-01-17 12:30:00|7430.7|7427.7|7428.2|7425.2|7431.2|7428.2|7428.2|7425.2|24
1642422900000|2022-01-17 12:35:00|7429.2|7426.2|7430.2|7427.2|7430.2|7427.2|7428.7|7425.7|17
1642423200000|2022-01-17 12:40:00|7431.2|7428.2|7431.2|7428.2|7431.2|7428.2|7430.2|7427.2|30
1642423500000|2022-01-17 12:45:00|7430.7|7427.7|7430.2|7427.2|7431.2|7428.2|7430.2|7427.2|15
1642423800000|2022-01-17 12:50:00|7430.7|7427.7|7431.2|7428.2|7431.7|7428.7|7430.7|7427.7|11
1642424100000|2022-01-17 12:55:00|7432.2|7429.2|7432.2|7429.2|7433.2|7430.2|7432.2|7429.2|28
1642424400000|2022-01-17 13:00:00|7431.2|7428.2|7431.2|7428.2|7432.2|7429.2|7431.2|7428.2|15
1642424700000|2022-01-17 13:05:00|7430.7|7427.7|7429.2|7426.2|7430.7|7427.7|7428.2|7425.2|51
1642425000000|2022-01-17 13:10:00|7429.7|7426.7|7431.2|7428.2|7431.2|7428.2|7429.2|7426.2|16
1642425300000|2022-01-17 13:15:00|7430.7|7427.7|7432.2|7429.2|7432.2|7429.2|7430.2|7427.2|21
1642425600000|2022-01-17 13:20:00|7431.2|7428.2|7433.2|7430.2|7433.7|7430.7|7431.2|7428.2|55
1642425900000|2022-01-17 13:25:00|7433.7|7430.7|7432.2|7429.2|7434.2|7431.2|7431.7|7428.7|34
1642426200000|2022-01-17 13:30:00|7431.7|7428.7|7431.2|7428.2|7431.7|7428.7|7430.2|7427.2|19
1642426500000|2022-01-17 13:35:00|7430.2|7427.2|7430.2|7427.2|7431.7|7428.7|7430.2|7427.2|20
1642426800000|2022-01-17 13:40:00|7429.7|7426.7|7429.2|7426.2|7430.2|7427.2|7429.2|7426.2|14
1642427100000|2022-01-17 13:45:00|7429.7|7426.7|7429.2|7426.2|7430.2|7427.2|7427.2|7424.2|39
1642427400000|2022-01-17 13:50:00|7428.7|7425.7|7429.2|7426.2|7430.7|7427.7|7428.2|7425.2|65
1642427700000|2022-01-17 13:55:00|7429.7|7426.7|7429.2|7426.2|7430.2|7427.2|7429.2|7426.2|7
1642428000000|2022-01-17 14:00:00|7428.7|7425.7|7431.2|7428.2|7431.7|7428.7|7428.2|7425.2|19
1642428300000|2022-01-17 14:05:00|7431.7|7428.7|7429.2|7426.2|7431.7|7428.7|7429.2|7426.2|38
1642428600000|2022-01-17 14:10:00|7428.7|7425.7|7429.2|7426.2|7429.7|7426.7|7427.2|7424.2|13
1642428900000|2022-01-17 14:15:00|7428.7|7425.7|7426.2|7423.2|7430.2|7427.2|7426.2|7423.2|23
1642429200000|2022-01-17 14:20:00|7425.7|7422.7|7426.2|7423.2|7427.2|7424.2|7425.2|7422.2|15
1642429500000|2022-01-17 14:25:00|7426.7|7423.7|7427.2|7424.2|7428.2|7425.2|7426.2|7423.2|16
1642429800000|2022-01-17 14:30:00|7426.7|7423.7|7426.2|7423.2|7428.2|7425.2|7425.2|7422.2|63
1642430100000|2022-01-17 14:35:00|7426.7|7423.7|7429.2|7426.2|7430.2|7427.2|7426.2|7423.2|35
1642430400000|2022-01-17 14:40:00|7428.7|7425.7|7428.2|7425.2|7430.2|7427.2|7427.2|7424.2|45
1642430700000|2022-01-17 14:45:00|7427.7|7424.7|7425.2|7422.2|7428.2|7425.2|7424.7|7421.7|40
1642431000000|2022-01-17 14:50:00|7426.2|7423.2|7429.2|7426.2|7430.2|7427.2|7426.2|7423.2|57
1642431300000|2022-01-17 14:55:00|7428.7|7425.7|7430.2|7427.2|7430.2|7427.2|7426.7|7423.7|30
1642431600000|2022-01-17 15:00:00|7430.7|7427.7|7429.2|7426.2|7431.7|7428.7|7427.7|7424.7|69
1642431900000|2022-01-17 15:05:00|7428.7|7425.7|7430.2|7427.2|7431.2|7428.2|7427.2|7424.2|66
1642432200000|2022-01-17 15:10:00|7431.2|7428.2|7434.2|7431.2|7434.7|7431.7|7430.2|7427.2|105
1642432500000|2022-01-17 15:15:00|7433.7|7430.7|7436.2|7433.2|7436.7|7433.7|7433.2|7430.2|108
1642432800000|2022-01-17 15:20:00|7435.7|7432.7|7435.2|7432.2|7436.2|7433.2|7434.2|7431.2|39
1642433100000|2022-01-17 15:25:00|7434.2|7431.2|7434.2|7431.2|7435.2|7432.2|7434.2|7431.2|19
1642433400000|2022-01-17 15:30:00|7433.7|7430.7|7433.2|7430.2|7435.2|7432.2|7431.2|7428.2|47
1642433700000|2022-01-17 15:35:00|7433.7|7430.7|7437.2|7434.2|7437.2|7434.2|7433.7|7430.7|27
1642434000000|2022-01-17 15:40:00|7438.2|7435.2|7437.2|7434.2|7438.2|7435.2|7436.2|7433.2|27
1642434300000|2022-01-17 15:45:00|7436.2|7433.2|7437.2|7434.2|7437.2|7434.2|7435.7|7432.7|26
1642434600000|2022-01-17 15:50:00|7436.7|7433.7|7434.2|7431.2|7436.7|7433.7|7434.2|7431.2|27
1642434900000|2022-01-17 15:55:00|7434.7|7431.7|7436.2|7433.2|7436.7|7433.7|7434.2|7431.2|48
1642435200000|2022-01-17 16:00:00|7437.2|7434.2|7437.2|7434.2|7438.2|7435.2|7437.2|7434.2|50
1642435500000|2022-01-17 16:05:00|7436.7|7433.7|7434.7|7431.7|7437.2|7434.2|7434.7|7431.7|25
1642435800000|2022-01-17 16:10:00|7434.2|7431.2|7435.2|7432.2|7435.2|7432.2|7434.2|7431.2|26
1642436100000|2022-01-17 16:15:00|7434.7|7431.7|7435.2|7432.2|7435.2|7432.2|7434.2|7431.2|17
1642436400000|2022-01-17 16:20:00|7436.2|7433.2|7438.2|7435.2|7438.2|7435.2|7435.2|7432.2|42
1642436700000|2022-01-17 16:25:00|7438.7|7435.7|7436.2|7433.2|7438.7|7435.7|7435.2|7432.2|29
1642437000000|2022-01-17 16:30:00|7436.7|7433.7|7435.2|7432.2|7437.2|7434.2|7434.2|7431.2|14
1642437300000|2022-01-17 16:35:00|7434.7|7431.7|7437.2|7434.2|7437.7|7434.7|7434.7|7431.7|15
1642437600000|2022-01-17 16:40:00|7436.7|7433.7|7437.2|7434.2|7437.7|7434.7|7436.2|7433.2|7
1642437900000|2022-01-17 16:45:00|7436.7|7433.7|7436.7|7433.7|7437.2|7434.2|7436.2|7433.2|7
1642438200000|2022-01-17 16:50:00|7436.2|7433.2|7437.2|7434.2|7437.2|7434.2|7435.7|7432.7|20
1642438500000|2022-01-17 16:55:00|7436.7|7433.7|7436.2|7433.2|7436.7|7433.7|7435.7|7432.7|23
1642438800000|2022-01-17 17:00:00|7436.7|7433.7|7435.2|7432.2|7437.2|7434.2|7435.2|7432.2|24
1642439100000|2022-01-17 17:05:00|7435.7|7432.7|7436.2|7433.2|7436.7|7433.7|7435.7|7432.7|6
1642439400000|2022-01-17 17:10:00|7436.7|7433.7|7437.2|7434.2|7438.2|7435.2|7436.7|7433.7|12
1642439700000|2022-01-17 17:15:00|7437.7|7434.7|7438.2|7435.2|7438.2|7435.2|7437.2|7434.2|6
1642440000000|2022-01-17 17:20:00|7437.7|7434.7|7437.2|7434.2|7437.7|7434.7|7437.2|7434.2|3
1642440300000|2022-01-17 17:25:00|7437.7|7434.7|7436.2|7433.2|7438.2|7435.2|7435.7|7432.7|10
1642440600000|2022-01-17 17:30:00|7435.7|7432.7|7437.2|7434.2|7437.2|7434.2|7435.2|7432.2|18
1642440900000|2022-01-17 17:35:00|7437.7|7434.7|7437.2|7434.2|7438.2|7435.2|7437.2|7434.2|10
1642441200000|2022-01-17 17:40:00|7436.2|7433.2|7437.2|7434.2|7437.2|7434.2|7436.2|7433.2|19
1642441500000|2022-01-17 17:45:00|7437.7|7434.7|7437.2|7434.2|7437.7|7434.7|7436.2|7433.2|18
1642441800000|2022-01-17 17:50:00|7437.7|7434.7|7437.2|7434.2|7437.7|7434.7|7437.2|7434.2|15
1642442100000|2022-01-17 17:55:00|7437.7|7434.7|7437.2|7434.2|7438.2|7435.2|7437.2|7434.2|30
1642442400000|2022-01-17 18:00:00|7437.7|7434.7|7439.7|7436.7|7439.7|7436.7|7437.7|7434.7|64
1642442700000|2022-01-17 18:05:00|7439.2|7436.2|7439.2|7436.2|7439.2|7436.2|7439.2|7436.2|0
1642443000000|2022-01-17 18:10:00|7439.7|7436.7|7439.2|7436.2|7439.7|7436.7|7439.2|7436.2|0
1642443300000|2022-01-17 18:15:00|||||||||2
1642443600000|2022-01-17 18:20:00|||||||||1
1642443900000|2022-01-17 18:25:00|7438.2|7435.2|7438.2|7435.2|7438.2|7435.2|7438.2|7435.2|8
1642444500000|2022-01-17 18:35:00|||||||||1
1642445100000|2022-01-17 18:45:00|7437.7|7434.7|7437.7|7434.7|7438.2|7435.2|7437.7|7434.7|6
1642445700000|2022-01-17 18:55:00|7438.2|7435.2|7438.2|7435.2|7439.2|7436.2|7438.2|7435.2|7
1642446000000|2022-01-17 19:00:00|7437.7|7434.7|7437.7|7434.7|7437.7|7434.7|7437.2|7434.2|13
1642446600000|2022-01-17 19:10:00|7438.2|7435.2|7438.2|7435.2|7438.2|7435.2|7438.2|7435.2|0
1642447200000|2022-01-17 19:20:00|||||||||2
1642447800000|2022-01-17 19:30:00|||||||||3
1642448100000|2022-01-17 19:35:00|7437.7|7434.7|7437.7|7434.7|7437.7|7434.7|7437.7|7434.7|0
1642448700000|2022-01-17 19:45:00|7438.2|7435.2|7436.7|7433.7|7438.2|7435.2|7436.2|7433.2|12
1642449000000|2022-01-17 19:50:00|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|7437.2|7434.2|0
1642449300000|2022-01-17 19:55:00|7436.7|7433.7|7436.7|7433.7|7436.7|7433.7|7436.7|7433.7|0
1642449600000|2022-01-17 20:00:00|7436.2|7433.2|7436.7|7433.7|7436.7|7433.7|7436.2|7433.2|3
1642450500000|2022-01-17 20:15:00|7436.2|7433.2|7435.7|7432.7|7436.7|7433.7|7435.2|7432.2|10
1642450800000|2022-01-17 20:20:00|7435.2|7432.2|7435.7|7432.7|7435.7|7432.7|7435.2|7432.2|5
1642451100000|2022-01-17 20:25:00|7435.2|7432.2|7435.2|7432.2|7435.2|7432.2|7435.2|7432.2|1
1642451400000|2022-01-17 20:30:00|7434.7|7431.7|7434.2|7431.2|7434.7|7431.7|7434.2|7431.2|1
1642451700000|2022-01-17 20:35:00|7434.7|7431.7|7435.2|7432.2|7435.2|7432.2|7434.7|7431.7|5
1642452300000|2022-01-17 20:45:00|7434.2|7431.2|7434.2|7431.2|7434.2|7431.2|7434.2|7431.2|4
1642452600000|2022-01-17 20:50:00|7434.7|7431.7|7436.7|7433.7|7438.2|7435.2|7434.7|7431.7|26
1642452900000|2022-01-17 20:55:00|7437.2|7434.2|7435.7|7432.7|7437.7|7434.7|7435.2|7432.2|5
1642453200000|2022-01-17 21:00:00|7436.7||7436.7||7436.7||7436.7||0
1642454700000|2022-01-17 21:25:00|7436.6|7432.6|7436.5|7432.5|7436.6|7432.6|7436.5|7432.5|0
1642455600000|2022-01-17 21:40:00|7436.3|7432.3|7436.3|7432.3|7436.3|7432.3|7436.3|7432.3|0
1642456200000|2022-01-17 21:50:00|7435.7|7431.7|7435.7|7431.7|7435.7|7431.7|7435.7|7431.7|0
1642456500000|2022-01-17 21:55:00|7435.4|7431.4|7435.4|7431.4|7435.4|7431.4|7435.4|7431.4|0
1642456800000|2022-01-17 22:00:00|7435.2|7431.2|7435.2|7431.2|7435.2|7431.2|7435.2|7431.2|0
1642457100000|2022-01-17 22:05:00|7435.1|7431.1|7434.8|7430.8|7435.1|7431.1|7434.8|7430.8|0
1642457700000|2022-01-17 22:15:00|7434.6|7430.6|7434.4|7430.4|7434.6|7430.6|7434.3|7430.3|0
1642458300000|2022-01-17 22:25:00|7434.3|7430.3|7434.3|7430.3|7434.3|7430.3|7434.3|7430.3|0
1642458600000|2022-01-17 22:30:00|7434.4|7430.4|7434.4|7430.4|7434.4|7430.4|7434.4|7430.4|0
1642458900000|2022-01-17 22:35:00|7434.8|7430.8|7434.8|7430.8|7434.8|7430.8|7434.7|7430.7|0
1642459800000|2022-01-17 22:50:00|7436.2|7434.2|7430.7|7428.7|7436.2|7434.2|7429.2|7427.2|153
1642460100000|2022-01-17 22:55:00|7430.2|7428.2|7424.7|7422.7|7430.2|7428.2|7423.7|7421.7|87
1642460400000|2022-01-17 23:00:00|7426.7|7424.7|7418.2|7417.2|7429.7|7428.2|7418.2|7417.2|356
1642460700000|2022-01-17 23:05:00|7417.7|7416.7|7426.2|7425.2|7428.2|7427.2|7417.2|7416.2|160
1642461000000|2022-01-17 23:10:00|7425.7|7424.7|7421.7|7420.7|7427.2|7426.2|7419.2|7418.2|205
1642461300000|2022-01-17 23:15:00|7422.2|7421.2|7416.2|7415.2|7423.2|7422.2|7415.7|7414.7|165
1642461600000|2022-01-17 23:20:00|7416.7|7415.7|7413.2|7412.2|7416.7|7415.7|7413.2|7412.2|182
1642461900000|2022-01-17 23:25:00|7412.7|7411.7|7418.2|7417.2|7418.7|7417.7|7409.2|7408.2|264
1642462200000|2022-01-17 23:30:00|7417.7|7416.7|7431.7|7430.7|7432.2|7431.2|7417.7|7416.7|249
1642462500000|2022-01-17 23:35:00|7432.2|7431.2|7431.7|7430.7|7433.2|7432.2|7429.2|7428.2|140
1642462800000|2022-01-17 23:40:00|7431.2|7430.2|7428.2|7427.2|7432.7|7431.7|7427.2|7426.2|148
1642463100000|2022-01-17 23:45:00|7427.7|7426.7|7431.2|7430.2|7433.2|7432.2|7426.2|7425.2|145
1642463400000|2022-01-17 23:50:00|7431.7|7430.7|7435.2|7434.2|7437.2|7436.2|7431.7|7430.7|143
1642463700000|2022-01-17 23:55:00|7435.7|7434.7|7435.7|7434.7|7438.2|7437.2|7435.2|7434.2|121
1642464000000|2022-01-18 00:00:00|7435.2|7434.2|7427.7|7426.7|7435.2|7434.2|7425.2|7424.2|201
1642464300000|2022-01-18 00:05:00|7427.2|7426.2|7425.2|7424.2|7429.2|7428.2|7424.7|7423.7|121
1642464600000|2022-01-18 00:10:00|7424.7|7423.7|7423.2|7422.2|7426.2|7425.2|7422.2|7421.2|128
1642464900000|2022-01-18 00:15:00|7422.7|7421.7|7431.7|7430.7|7432.2|7431.2|7422.2|7421.2|484
1642465200000|2022-01-18 00:20:00|7432.2|7431.2|7432.2|7431.2|7434.7|7433.7|7430.2|7429.2|216
1642465500000|2022-01-18 00:25:00|7431.7|7430.7|7440.2|7439.2|7441.2|7440.2|7431.2|7430.2|352
1642465800000|2022-01-18 00:30:00|7439.7|7438.7|7439.2|7438.2|7442.2|7441.2|7438.2|7437.2|167
1642466100000|2022-01-18 00:35:00|7439.7|7438.7|7437.2|7436.2|7440.7|7439.7|7436.2|7435.2|97
1642466400000|2022-01-18 00:40:00|7436.2|7435.2|7437.2|7436.2|7438.7|7437.7|7434.2|7433.2|195
1642466700000|2022-01-18 00:45:00|7437.7|7436.7|7432.2|7431.2|7439.2|7438.2|7432.2|7431.2|258
1642467000000|2022-01-18 00:50:00|7431.7|7430.7|7435.2|7434.2|7436.2|7435.2|7431.2|7430.2|136
1642467300000|2022-01-18 00:55:00|7435.7|7434.7|7436.2|7435.2|7437.2|7436.2|7435.2|7434.2|105
1642467600000|2022-01-18 01:00:00|7436.7|7435.7|7434.2|7433.2|7441.2|7440.2|7434.2|7433.2|372
1642467900000|2022-01-18 01:05:00|7433.2|7432.2|7432.2|7431.2|7435.2|7434.2|7431.2|7430.2|131
1642468200000|2022-01-18 01:10:00|7432.7|7431.7|7431.7|7430.7|7433.2|7432.2|7431.2|7430.2|134
1642468500000|2022-01-18 01:15:00|7431.2|7430.2|7428.2|7427.2|7431.7|7430.7|7427.7|7426.7|157
1642468800000|2022-01-18 01:20:00|7427.7|7426.7|7429.2|7428.2|7432.2|7431.2|7427.7|7426.7|98
1642469100000|2022-01-18 01:25:00|7428.2|7427.2|7430.2|7429.2|7432.2|7431.2|7427.2|7426.2|112
1642469400000|2022-01-18 01:30:00|7429.7|7428.7|7430.2|7429.2|7432.2|7431.2|7429.2|7428.2|160
1642469700000|2022-01-18 01:35:00|7431.2|7430.2|7429.2|7428.2|7432.2|7431.2|7427.2|7426.2|244
1642470000000|2022-01-18 01:40:00|7429.7|7428.7|7430.2|7429.2|7432.2|7431.2|7429.2|7428.2|154
1642470300000|2022-01-18 01:45:00|7429.7|7428.7|7434.2|7433.2|7434.2|7433.2|7429.2|7428.2|63
1642470600000|2022-01-18 01:50:00|7434.7|7433.7|7432.2|7431.2|7434.7|7433.7|7432.2|7431.2|121
1642470900000|2022-01-18 01:55:00|7431.7|7430.7|7428.2|7427.2|7432.2|7431.2|7427.2|7426.2|82
1642471200000|2022-01-18 02:00:00|7427.7|7426.7|7424.2|7423.2|7428.7|7427.7|7422.7|7421.7|199
1642471500000|2022-01-18 02:05:00|7423.7|7422.7|7421.2|7420.2|7424.2|7423.2|7421.2|7420.2|100
1642471800000|2022-01-18 02:10:00|7421.7|7420.7|7421.2|7420.2|7422.2|7421.2|7419.7|7418.7|125
1642472100000|2022-01-18 02:15:00|7421.7|7420.7|7420.2|7419.2|7422.2|7421.2|7418.2|7417.2|130
1642472400000|2022-01-18 02:20:00|7420.7|7419.7|7416.2|7415.2|7420.7|7419.7|7416.2|7415.2|138
1642472700000|2022-01-18 02:25:00|7416.7|7415.7|7412.2|7411.2|7417.2|7416.2|7411.7|7410.7|271
1642473000000|2022-01-18 02:30:00|7411.7|7410.7|7411.2|7410.2|7413.2|7412.2|7409.2|7408.2|220
1642473300000|2022-01-18 02:35:00|7410.7|7409.7|7415.2|7414.2|7415.2|7414.2|7410.2|7409.2|131
1642473600000|2022-01-18 02:40:00|7414.7|7413.7|7416.2|7415.2|7416.2|7415.2|7414.2|7413.2|143
1642473900000|2022-01-18 02:45:00|7416.7|7415.7|7420.2|7419.2|7420.2|7419.2|7414.7|7413.7|78
1642474200000|2022-01-18 02:50:00|7419.7|7418.7|7420.2|7419.2|7422.7|7421.7|7419.2|7418.2|108
1642474500000|2022-01-18 02:55:00|7420.7|7419.7|7419.7|7418.7|7424.2|7423.2|7419.2|7418.2|168
1642474800000|2022-01-18 03:00:00|7419.2|7418.2|7420.7|7419.7|7421.2|7420.2|7417.2|7416.2|144
1642475100000|2022-01-18 03:05:00|7420.2|7419.2|7422.2|7421.2|7424.2|7423.2|7420.2|7419.2|90
1642475400000|2022-01-18 03:10:00|7423.2|7422.2|7425.7|7424.7|7426.2|7425.2|7423.2|7422.2|167
1642475700000|2022-01-18 03:15:00|7425.2|7424.2|7424.7|7423.7|7427.2|7426.2|7424.2|7423.2|109
1642476000000|2022-01-18 03:20:00|7425.2|7424.2|7421.7|7420.7|7425.2|7424.2|7421.2|7420.2|131
1642476300000|2022-01-18 03:25:00|7421.2|7420.2|7417.2|7416.2|7421.2|7420.2|7417.2|7416.2|145
1642476600000|2022-01-18 03:30:00|7416.7|7415.7|7412.2|7411.2|7421.2|7420.2|7412.2|7411.2|232
1642476900000|2022-01-18 03:35:00|7411.2|7410.2|7406.7|7405.7|7413.2|7412.2|7406.7|7405.7|395
1642477200000|2022-01-18 03:40:00|7406.2|7405.2|7402.2|7401.2|7407.2|7406.2|7402.2|7401.2|423
1642477500000|2022-01-18 03:45:00|7401.7|7400.7|7400.2|7399.2|7402.2|7401.2|7395.7|7394.7|530
1642477800000|2022-01-18 03:50:00|7399.7|7398.7|7401.2|7400.2|7403.2|7402.2|7398.7|7397.7|297
1642478100000|2022-01-18 03:55:00|7401.7|7400.7|7405.2|7404.2|7405.7|7404.7|7400.2|7399.2|344
1642478400000|2022-01-18 04:00:00|7403.2|7402.2|7402.7|7401.7|7404.7|7403.7|7400.7|7399.7|290
1642478700000|2022-01-18 04:05:00|7403.2|7402.2|7401.2|7400.2|7404.2|7403.2|7399.2|7398.2|329
1642479000000|2022-01-18 04:10:00|7400.7|7399.7|7397.3|7396.3|7400.7|7399.7|7393.3|7392.3|374
1642479300000|2022-01-18 04:15:00|7396.3|7395.3|7394.3|7393.3|7400.3|7399.3|7393.3|7392.3|485
1642479600000|2022-01-18 04:20:00|7394.8|7393.8|7395.3|7394.3|7396.8|7395.8|7390.8|7389.8|509
1642479900000|2022-01-18 04:25:00|7394.8|7393.8|7398.3|7397.3|7399.3|7398.3|7393.3|7392.3|339
1642480200000|2022-01-18 04:30:00|7397.8|7396.8|7397.3|7396.3|7401.3|7400.3|7397.3|7396.3|299
1642480500000|2022-01-18 04:35:00|7398.8|7397.8|7396.3|7395.3|7402.3|7401.3|7396.3|7395.3|348
1642480800000|2022-01-18 04:40:00|7395.8|7394.8|7393.3|7392.3|7397.8|7396.8|7393.3|7392.3|332
1642481100000|2022-01-18 04:45:00|7394.3|7393.3|7393.3|7392.3|7398.3|7397.3|7391.3|7390.3|477
1642481400000|2022-01-18 04:50:00|7392.3|7391.3|7398.3|7397.3|7399.8|7398.8|7392.3|7391.3|388
1642481700000|2022-01-18 04:55:00|7397.8|7396.8|7399.3|7398.3|7403.3|7402.3|7397.3|7396.3|394
1642482000000|2022-01-18 05:00:00|7399.8|7397.8|7402.3|7400.3|7403.8|7401.8|7396.8|7394.8|805
1642482300000|2022-01-18 05:05:00|7401.8|7399.8|7401.3|7399.3|7404.8|7402.8|7396.8|7394.8|1334
1642482600000|2022-01-18 05:10:00|7401.8|7399.8|7399.8|7397.8|7402.8|7400.8|7398.8|7396.8|896
1642482900000|2022-01-18 05:15:00|7398.8|7396.8|7404.8|7402.8|7404.8|7402.8|7398.8|7396.8|451
1642483200000|2022-01-18 05:20:00|7404.3|7402.3|7405.8|7403.8|7409.8|7407.8|7404.3|7402.3|910
1642483500000|2022-01-18 05:25:00|7406.3|7404.3|7407.8|7405.8|7407.8|7405.8|7405.8|7403.8|407
1642483800000|2022-01-18 05:30:00|7407.9|7403.9|7403.7|7399.7|7408.2|7404.2|7403.4|7399.4|0
1642484100000|2022-01-18 05:35:00|7403.6|7399.6|7404.6|7400.6|7405.1|7401.1|7403.1|7399.1|0
1642484400000|2022-01-18 05:40:00|7404.9|7400.9|7405|7401|7405.2|7401.2|7402.2|7398.2|0
1642484700000|2022-01-18 05:45:00|7404.7|7400.7|7404.3|7400.3|7405.2|7401.2|7401.7|7397.7|0
1642485000000|2022-01-18 05:50:00|7404|7400|7406.2|7402.2|7407.1|7403.1|7403.9|7399.9|0
1642485300000|2022-01-18 05:55:00|7405.9|7401.9|7404.3|7400.3|7406.3|7402.3|7403.1|7399.1|0
1642485600000|2022-01-18 06:00:00|7404.5|7400.5|7406.2|7402.2|7406.6|7402.6|7403|7399|0
1642485900000|2022-01-18 06:05:00|7405.9|7401.9|7406.2|7402.2|7407|7403|7405.5|7401.5|0
1642486200000|2022-01-18 06:10:00|7406.4|7402.4|7403.8|7400.8|7409.8|7406.8|7402.8|7399.8|184
1642486500000|2022-01-18 06:15:00|7404.3|7401.3|7403.3|7400.3|7404.3|7401.3|7402.3|7399.3|34
1642486800000|2022-01-18 06:20:00|7404.3|7401.3|7403.3|7400.3|7405.3|7402.3|7402.3|7399.3|35
1642487100000|2022-01-18 06:25:00|7403.8|7400.8|7405.8|7402.8|7406.3|7403.3|7402.3|7399.3|19
1642487400000|2022-01-18 06:30:00|7405.3|7402.3|7403.8|7400.8|7405.3|7402.3|7403.8|7400.8|18
1642487700000|2022-01-18 06:35:00|7404.3|7401.3|7401.3|7398.3|7404.3|7401.3|7401.3|7398.3|14
1642488000000|2022-01-18 06:40:00|7401.8|7398.8|7402.3|7399.3|7402.3|7399.3|7401.3|7398.3|8
1642488300000|2022-01-18 06:45:00|7401.8|7398.8|7404.3|7401.3|7404.3|7401.3|7401.8|7398.8|20
1642488600000|2022-01-18 06:50:00|7403.8|7400.8|7402.3|7399.3|7404.3|7401.3|7402.3|7399.3|15
1642488900000|2022-01-18 06:55:00|7401.8|7398.8|7401.3|7398.3|7402.3|7399.3|7400.8|7397.8|26
1642489200000|2022-01-18 07:00:00|7401.8|7398.8|7399.3|7396.3|7403.3|7400.3|7399.3|7396.3|64
1642489500000|2022-01-18 07:05:00|7399.8|7396.8|7395.3|7392.3|7401.3|7398.3|7394.3|7391.3|28
1642489800000|2022-01-18 07:10:00|7394.8|7391.8|7396.3|7393.3|7397.3|7394.3|7394.3|7391.3|25
1642490100000|2022-01-18 07:15:00|7395.8|7392.8|7397.8|7394.8|7398.3|7395.3|7395.8|7392.8|10
1642490400000|2022-01-18 07:20:00|7398.3|7395.3|7397.3|7394.3|7399.3|7396.3|7397.3|7394.3|8
1642490700000|2022-01-18 07:25:00|7396.8|7393.8|7399.3|7396.3|7399.8|7396.8|7396.8|7393.8|29
1642491000000|2022-01-18 07:30:00|7399.8|7396.8|7401.3|7398.3|7402.3|7399.3|7399.3|7396.3|22
1642491300000|2022-01-18 07:35:00|7401.8|7398.8|7400.8|7397.8|7403.3|7400.3|7400.3|7397.3|57
1642491600000|2022-01-18 07:40:00|7400.3|7397.3|7400.3|7397.3|7402.3|7399.3|7399.3|7396.3|34
1642491900000|2022-01-18 07:45:00|7400.8|7397.8|7398.8|7395.8|7401.3|7398.3|7397.3|7394.3|24
1642492200000|2022-01-18 07:50:00|7398.3|7395.3|7398.8|7395.8|7399.3|7396.3|7397.3|7394.3|18
1642492500000|2022-01-18 07:55:00|7399.3|7396.3|7399.3|7396.3|7399.3|7396.3|7397.3|7394.3|34
1642492800000|2022-01-18 08:00:00|7398.3|7395.3|7392.3|7389.3|7398.3|7395.3|7390.3|7387.3|127
1642493100000|2022-01-18 08:05:00|7391.8|7388.8|7387.8|7384.8|7392.3|7389.3|7387.8|7384.8|89
1642493400000|2022-01-18 08:10:00|7387.3|7384.3|7381.3|7378.3|7387.3|7384.3|7378.8|7375.8|194
1642493700000|2022-01-18 08:15:00|7380.3|7377.3|7373.8|7370.8|7381.3|7378.3|7372.8|7369.8|204
1642494000000|2022-01-18 08:20:00|7374.3|7371.3|7369.3|7366.3|7376.3|7373.3|7367.3|7364.3|196
1642494300000|2022-01-18 08:25:00|7368.8|7365.8|7366.8|7363.8|7372.3|7369.3|7364.3|7361.3|120
1642494600000|2022-01-18 08:30:00|7366.3|7363.3|7369.3|7366.3|7369.8|7366.8|7364.3|7361.3|169
1642494900000|2022-01-18 08:35:00|7368.8|7365.8|7372.3|7369.3|7375.3|7372.3|7367.3|7364.3|278
1642495200000|2022-01-18 08:40:00|7371.8|7368.8|7371.3|7368.3|7373.3|7370.3|7368.3|7365.3|70
1642495500000|2022-01-18 08:45:00|7370.8|7367.8|7372.3|7369.3|7374.3|7371.3|7367.8|7364.8|71
1642495800000|2022-01-18 08:50:00|7371.8|7368.8|7373.3|7370.3|7373.3|7370.3|7369.8|7366.8|45
1642496100000|2022-01-18 08:55:00|7372.8|7369.8|7370.8|7367.8|7373.3|7370.3|7370.3|7367.3|54
1642496400000|2022-01-18 09:00:00|7371.3|7368.3|7367.3|7364.3|7372.3|7369.3|7366.3|7363.3|48
1642496700000|2022-01-18 09:05:00|7367.8|7364.8|7361.8|7358.8|7368.3|7365.3|7359.3|7356.3|109
1642497000000|2022-01-18 09:10:00|7361.3|7358.3|7362.3|7359.3|7363.8|7360.8|7360.3|7357.3|36
1642497300000|2022-01-18 09:15:00|7361.8|7358.8|7357.3|7354.3|7361.8|7358.8|7354.3|7351.3|147
1642497600000|2022-01-18 09:20:00|7357.8|7354.8|7350.8|7347.8|7359.3|7356.3|7349.8|7346.8|162
1642497900000|2022-01-18 09:25:00|7351.3|7348.3|7355.3|7352.3|7356.3|7353.3|7349.3|7346.3|74
1642498200000|2022-01-18 09:30:00|7354.8|7351.8|7355.8|7352.8|7357.3|7354.3|7354.3|7351.3|52
1642498500000|2022-01-18 09:35:00|7355.3|7352.3|7352.3|7349.3|7355.8|7352.8|7350.8|7347.8|50
1642498800000|2022-01-18 09:40:00|7352.8|7349.8|7354.3|7351.3|7354.3|7351.3|7347.8|7344.8|89
1642499100000|2022-01-18 09:45:00|7353.8|7350.8|7360.3|7357.3|7361.3|7358.3|7353.3|7350.3|60
1642499400000|2022-01-18 09:50:00|7359.8|7356.8|7359.3|7356.3|7361.8|7358.8|7358.8|7355.8|82
1642499700000|2022-01-18 09:55:00|7359.8|7356.8|7356.3|7353.3|7359.8|7356.8|7355.3|7352.3|59
1642500000000|2022-01-18 10:00:00|7356.8|7353.8|7357.3|7354.3|7359.8|7356.8|7356.3|7353.3|58
1642500300000|2022-01-18 10:05:00|7356.8|7353.8|7358.3|7355.3|7359.3|7356.3|7355.3|7352.3|36
1642500600000|2022-01-18 10:10:00|7358.8|7355.8|7362.3|7359.3|7362.8|7359.8|7358.3|7355.3|36
1642500900000|2022-01-18 10:15:00|7361.8|7358.8|7357.3|7354.3|7362.3|7359.3|7356.3|7353.3|42
1642501200000|2022-01-18 10:20:00|7357.8|7354.8|7361.3|7358.3|7361.3|7358.3|7357.3|7354.3|63
1642501500000|2022-01-18 10:25:00|7361.8|7358.8|7366.8|7363.8|7368.3|7365.3|7361.8|7358.8|107
1642501800000|2022-01-18 10:30:00|7367.3|7364.3|7362.8|7359.8|7368.3|7365.3|7361.8|7358.8|63
1642502100000|2022-01-18 10:35:00|7363.3|7360.3|7359.3|7356.3|7364.3|7361.3|7358.8|7355.8|64
1642502400000|2022-01-18 10:40:00|7359.8|7356.8|7358.3|7355.3|7360.3|7357.3|7356.3|7353.3|60
1642502700000|2022-01-18 10:45:00|7358.8|7355.8|7357.8|7354.8|7359.3|7356.3|7354.3|7351.3|82
1642503000000|2022-01-18 10:50:00|7358.3|7355.3|7361.3|7358.3|7362.3|7359.3|7357.8|7354.8|21
1642503300000|2022-01-18 10:55:00|7360.8|7357.8|7362.3|7359.3|7362.3|7359.3|7358.8|7355.8|23
1642503600000|2022-01-18 11:00:00|7362.8|7359.8|7356.3|7353.3|7363.3|7360.3|7356.3|7353.3|24
1642503900000|2022-01-18 11:05:00|7356.8|7353.8|7358.3|7355.3|7360.3|7357.3|7355.8|7352.8|37
1642504200000|2022-01-18 11:10:00|7357.8|7354.8|7355.3|7352.3|7358.8|7355.8|7354.8|7351.8|32
1642504500000|2022-01-18 11:15:00|7355.8|7352.8|7361.3|7358.3|7362.3|7359.3|7355.8|7352.8|26
1642504800000|2022-01-18 11:20:00|7361.8|7358.8|7356.8|7353.8|7361.8|7358.8|7356.3|7353.3|19
1642505100000|2022-01-18 11:25:00|7357.3|7354.3|7362.3|7359.3|7362.8|7359.8|7357.3|7354.3|24
1642505400000|2022-01-18 11:30:00|7362.8|7359.8|7363.3|7360.3|7363.8|7360.8|7360.3|7357.3|37
1642505700000|2022-01-18 11:35:00|7364.3|7361.3|7363.8|7360.8|7367.3|7364.3|7363.3|7360.3|33
1642506000000|2022-01-18 11:40:00|7364.3|7361.3|7363.8|7360.8|7365.3|7362.3|7363.3|7360.3|15
1642506300000|2022-01-18 11:45:00|7364.3|7361.3|7365.3|7362.3|7366.8|7363.8|7363.8|7360.8|45
1642506600000|2022-01-18 11:50:00|7365.8|7362.8|7365.3|7362.3|7367.3|7364.3|7365.3|7362.3|95
1642506900000|2022-01-18 11:55:00|7366.3|7363.3|7367.8|7364.8|7367.8|7364.8|7365.3|7362.3|24
1642507200000|2022-01-18 12:00:00|7368.3|7365.3|7367.3|7364.3|7370.8|7367.8|7366.3|7363.3|36
1642507500000|2022-01-18 12:05:00|7367.8|7364.8|7371.3|7368.3|7371.3|7368.3|7366.3|7363.3|36
1642507800000|2022-01-18 12:10:00|7370.8|7367.8|7369.3|7366.3|7371.3|7368.3|7368.8|7365.8|26
1642508100000|2022-01-18 12:15:00|7368.8|7365.8|7368.3|7365.3|7371.3|7368.3|7367.8|7364.8|28
1642508400000|2022-01-18 12:20:00|7368.8|7365.8|7366.8|7363.8|7371.3|7368.3|7365.3|7362.3|13
1642508700000|2022-01-18 12:25:00|7367.3|7364.3|7370.8|7367.8|7370.8|7367.8|7366.8|7363.8|18
1642509000000|2022-01-18 12:30:00|7371.3|7368.3|7368.8|7365.8|7371.3|7368.3|7368.3|7365.3|29
1642509300000|2022-01-18 12:35:00|7369.3|7366.3|7370.3|7367.3|7371.3|7368.3|7368.3|7365.3|12
1642509600000|2022-01-18 12:40:00|7369.8|7366.8|7369.3|7366.3|7371.3|7368.3|7368.3|7365.3|33
1642509900000|2022-01-18 12:45:00|7369.8|7366.8|7372.3|7369.3|7374.3|7371.3|7369.3|7366.3|52
1642510200000|2022-01-18 12:50:00|7371.8|7368.8|7373.3|7370.3|7374.3|7371.3|7371.3|7368.3|56
1642510500000|2022-01-18 12:55:00|7372.8|7369.8|7373.3|7370.3|7373.8|7370.8|7371.8|7368.8|116
1642510800000|2022-01-18 13:00:00|7373.8|7370.8|7373.3|7370.3|7376.3|7373.3|7372.8|7369.8|82
1642511100000|2022-01-18 13:05:00|7372.8|7369.8|7374.3|7371.3|7375.3|7372.3|7372.8|7369.8|18
1642511400000|2022-01-18 13:10:00|7373.8|7370.8|7374.3|7371.3|7375.3|7372.3|7373.3|7370.3|26
1642511700000|2022-01-18 13:15:00|7373.8|7370.8|7370.3|7367.3|7374.3|7371.3|7369.3|7366.3|46
1642512000000|2022-01-18 13:20:00|7369.8|7366.8|7369.3|7366.3|7374.3|7371.3|7369.3|7366.3|31
1642512300000|2022-01-18 13:25:00|7369.8|7366.8|7372.3|7369.3|7373.3|7370.3|7369.8|7366.8|15
1642512600000|2022-01-18 13:30:00|7371.8|7368.8|7376.3|7373.3|7378.3|7375.3|7371.3|7368.3|80
1642512900000|2022-01-18 13:35:00|7376.8|7373.8|7371.3|7368.3|7377.3|7374.3|7370.3|7367.3|47
1642513200000|2022-01-18 13:40:00|7370.8|7367.8|7368.3|7365.3|7372.3|7369.3|7367.3|7364.3|53
1642513500000|2022-01-18 13:45:00|7367.8|7364.8|7371.3|7368.3|7373.3|7370.3|7367.8|7364.8|62
1642513800000|2022-01-18 13:50:00|7371.8|7368.8|7372.3|7369.3|7372.3|7369.3|7370.3|7367.3|40
1642514100000|2022-01-18 13:55:00|7371.8|7368.8|7373.3|7370.3|7374.3|7371.3|7371.3|7368.3|62
1642514400000|2022-01-18 14:00:00|7372.8|7369.8|7372.3|7369.3|7374.3|7371.3|7371.3|7368.3|48
1642514700000|2022-01-18 14:05:00|7372.8|7369.8|7370.3|7367.3|7373.3|7370.3|7369.3|7366.3|53
1642515000000|2022-01-18 14:10:00|7370.8|7367.8|7367.8|7364.8|7371.3|7368.3|7367.3|7364.3|89
1642515300000|2022-01-18 14:15:00|7368.3|7365.3|7367.3|7364.3|7371.3|7368.3|7366.8|7363.8|110
1642515600000|2022-01-18 14:20:00|7366.8|7363.8|7369.8|7366.8|7370.3|7367.3|7366.3|7363.3|18
1642515900000|2022-01-18 14:25:00|7369.3|7366.3|7365.3|7362.3|7371.3|7368.3|7363.8|7360.8|39
1642516200000|2022-01-18 14:30:00|7364.8|7361.8|7357.8|7354.8|7364.8|7361.8|7356.8|7353.8|124
1642516500000|2022-01-18 14:35:00|7358.3|7355.3|7356.8|7353.8|7359.3|7356.3|7351.3|7348.3|156
1642516800000|2022-01-18 14:40:00|7356.3|7353.3|7365.3|7362.3|7365.3|7362.3|7351.8|7348.8|181
1642517100000|2022-01-18 14:45:00|7364.8|7361.8|7356.3|7353.3|7366.3|7363.3|7353.3|7350.3|288
1642517400000|2022-01-18 14:50:00|7355.8|7352.8|7358.3|7355.3|7359.8|7356.8|7352.3|7349.3|94
1642517700000|2022-01-18 14:55:00|7357.8|7354.8|7357.8|7354.8|7359.8|7356.8|7350.3|7347.3|125
1642518000000|2022-01-18 15:00:00|7357.3|7354.3|7357.8|7354.8|7359.8|7356.8|7353.3|7350.3|120
1642518300000|2022-01-18 15:05:00|7358.3|7355.3|7366.8|7363.8|7367.8|7364.8|7356.8|7353.8|103
1642518600000|2022-01-18 15:10:00|7366.3|7363.3|7361.3|7358.3|7371.3|7368.3|7361.3|7358.3|223
1642518900000|2022-01-18 15:15:00|7360.8|7357.8|7362.3|7359.3|7369.3|7366.3|7360.8|7357.8|350
1642519200000|2022-01-18 15:20:00|7361.8|7358.8|7360.3|7357.3|7363.3|7360.3|7357.3|7354.3|319
1642519500000|2022-01-18 15:25:00|7360.8|7357.8|7367.3|7364.3|7367.3|7364.3|7356.3|7353.3|238
1642519800000|2022-01-18 15:30:00|7366.8|7363.8|7354.3|7351.3|7366.8|7363.8|7352.8|7349.8|135
1642520100000|2022-01-18 15:35:00|7353.8|7350.8|7352.3|7349.3|7355.3|7352.3|7351.3|7348.3|167
1642520400000|2022-01-18 15:40:00|7351.8|7348.8|7357.3|7354.3|7357.8|7354.8|7349.3|7346.3|91
1642520700000|2022-01-18 15:45:00|7356.8|7353.8|7357.8|7354.8|7360.3|7357.3|7352.3|7349.3|107
1642521000000|2022-01-18 15:50:00|7358.3|7355.3|7351.3|7348.3|7358.3|7355.3|7350.3|7347.3|47
1642521300000|2022-01-18 15:55:00|7350.8|7347.8|7352.3|7349.3|7353.3|7350.3|7350.3|7347.3|76
1642521600000|2022-01-18 16:00:00|7351.8|7348.8|7352.8|7349.8|7355.8|7352.8|7350.3|7347.3|48
1642521900000|2022-01-18 16:05:00|7352.3|7349.3|7352.3|7349.3|7354.8|7351.8|7349.3|7346.3|151
1642522200000|2022-01-18 16:10:00|7352.8|7349.8|7351.8|7348.8|7353.3|7350.3|7349.3|7346.3|88
1642522500000|2022-01-18 16:15:00|7352.3|7349.3|7355.3|7352.3|7356.3|7353.3|7351.3|7348.3|45
1642522800000|2022-01-18 16:20:00|7354.8|7351.8|7352.3|7349.3|7355.3|7352.3|7351.8|7348.8|82
1642523100000|2022-01-18 16:25:00|7351.8|7348.8|7349.3|7346.3|7353.8|7350.8|7348.3|7345.3|74
1642523400000|2022-01-18 16:30:00|7348.8|7345.8|7340.8|7337.8|7349.3|7346.3|7340.3|7337.3|106
1642523700000|2022-01-18 16:35:00|7341.3|7338.3|7349.3|7346.3|7350.3|7347.3|7340.3|7337.3|107
1642524000000|2022-01-18 16:40:00|7349.8|7346.8|7349.8|7346.8|7352.3|7349.3|7347.3|7344.3|69
1642524300000|2022-01-18 16:45:00|7350.3|7347.3|7356.3|7353.3|7357.3|7354.3|7349.8|7346.8|152
1642524600000|2022-01-18 16:50:00|7355.8|7352.8|7355.3|7352.3|7360.8|7357.8|7354.8|7351.8|46
1642524900000|2022-01-18 16:55:00|7354.8|7351.8|7356.3|7353.3|7356.8|7353.8|7352.3|7349.3|65
1642525200000|2022-01-18 17:00:00|7355.8|7352.8|7347.3|7344.3|7357.3|7354.3|7347.3|7344.3|112
1642525500000|2022-01-18 17:05:00|7346.8|7343.8|7347.3|7344.3|7348.3|7345.3|7344.3|7341.3|27
1642525800000|2022-01-18 17:10:00|7347.8|7344.8|7348.3|7345.3|7348.3|7345.3|7345.3|7342.3|31
1642526100000|2022-01-18 17:15:00|7347.8|7344.8|7350.3|7347.3|7352.3|7349.3|7345.3|7342.3|36
1642526400000|2022-01-18 17:20:00|7350.8|7347.8|7344.3|7341.3|7351.3|7348.3|7343.3|7340.3|21
1642526700000|2022-01-18 17:25:00|7344.8|7341.8|7343.3|7340.3|7344.8|7341.8|7340.3|7337.3|37
1642527000000|2022-01-18 17:30:00|7342.8|7339.8|7343.3|7340.3|7344.3|7341.3|7338.8|7335.8|132
1642527300000|2022-01-18 17:35:00|7343.8|7340.8|7340.3|7337.3|7344.3|7341.3|7339.3|7336.3|46
1642527600000|2022-01-18 17:40:00|7340.8|7337.8|7339.3|7336.3|7342.3|7339.3|7338.8|7335.8|49
1642527900000|2022-01-18 17:45:00|7338.8|7335.8|7332.3|7329.3|7340.3|7337.3|7331.3|7328.3|131
1642528200000|2022-01-18 17:50:00|7332.8|7329.8|7332.3|7329.3|7335.3|7332.3|7331.8|7328.8|49
1642528500000|2022-01-18 17:55:00|7332.8|7329.8|7332.3|7329.3|7335.3|7332.3|7331.3|7328.3|36
1642528800000|2022-01-18 18:00:00|7332.8|7329.8|7329.3|7326.3|7332.8|7329.8|7327.3|7324.3|107
1642529100000|2022-01-18 18:05:00|7328.8|7325.8|7328.3|7325.3|7329.3|7326.3|7326.8|7323.8|97
1642529400000|2022-01-18 18:10:00|7327.8|7324.8|7330.3|7327.3|7330.3|7327.3|7327.3|7324.3|103
1642529700000|2022-01-18 18:15:00|7329.8|7326.8|7331.3|7328.3|7332.3|7329.3|7328.3|7325.3|68
1642530000000|2022-01-18 18:20:00|7330.8|7327.8|7325.3|7322.3|7331.3|7328.3|7325.3|7322.3|50
1642530300000|2022-01-18 18:25:00|7325.8|7322.8|7326.3|7323.3|7327.3|7324.3|7323.8|7320.8|60
1642530600000|2022-01-18 18:30:00|7326.8|7323.8|7327.3|7324.3|7329.8|7326.8|7325.3|7322.3|48
1642530900000|2022-01-18 18:35:00|7327.8|7324.8|7330.8|7327.8|7331.3|7328.3|7327.8|7324.8|64
1642531200000|2022-01-18 18:40:00|7330.3|7327.3|7333.3|7330.3|7334.3|7331.3|7328.8|7325.8|69
1642531500000|2022-01-18 18:45:00|7332.8|7329.8|7331.3|7328.3|7336.3|7333.3|7330.3|7327.3|77
1642531800000|2022-01-18 18:50:00|7331.8|7328.8|7331.8|7328.8|7333.3|7330.3|7329.8|7326.8|54
1642532100000|2022-01-18 18:55:00|7332.3|7329.3|7337.3|7334.3|7337.8|7334.8|7331.3|7328.3|25
1642532400000|2022-01-18 19:00:00|7336.8|7333.8|7337.3|7334.3|7339.8|7336.8|7336.3|7333.3|61
1642532700000|2022-01-18 19:05:00|7337.8|7334.8|7334.3|7331.3|7340.3|7337.3|7333.8|7330.8|43
1642533000000|2022-01-18 19:10:00|7335.3|7332.3|7333.3|7330.3|7337.3|7334.3|7332.8|7329.8|24
1642533300000|2022-01-18 19:15:00|7333.8|7330.8|7337.3|7334.3|7337.8|7334.8|7332.8|7329.8|20
1642533600000|2022-01-18 19:20:00|7336.8|7333.8|7334.3|7331.3|7337.8|7334.8|7333.3|7330.3|33
1642533900000|2022-01-18 19:25:00|7333.8|7330.8|7336.3|7333.3|7338.3|7335.3|7332.3|7329.3|27
1642534200000|2022-01-18 19:30:00|7336.8|7333.8|7341.3|7338.3|7343.3|7340.3|7336.3|7333.3|37
1642534500000|2022-01-18 19:35:00|7341.8|7338.8|7343.3|7340.3|7344.8|7341.8|7341.8|7338.8|33
1642534800000|2022-01-18 19:40:00|7343.8|7340.8|7342.3|7339.3|7345.8|7342.8|7342.3|7339.3|41
1642535100000|2022-01-18 19:45:00|7342.8|7339.8|7346.8|7343.8|7347.3|7344.3|7341.8|7338.8|32
1642535400000|2022-01-18 19:50:00|7346.3|7343.3|7351.3|7348.3|7352.3|7349.3|7346.3|7343.3|54
1642535700000|2022-01-18 19:55:00|7352.3|7349.3|7349.8|7346.8|7353.8|7350.8|7349.3|7346.3|71
1642536000000|2022-01-18 20:00:00|7350.3|7347.3|7346.8|7343.8|7351.3|7348.3|7345.3|7342.3|87
1642536300000|2022-01-18 20:05:00|7346.3|7343.3|7346.8|7343.8|7348.8|7345.8|7344.8|7341.8|61
1642536600000|2022-01-18 20:10:00|7347.3|7344.3|7346.8|7343.8|7350.3|7347.3|7345.3|7342.3|61
1642536900000|2022-01-18 20:15:00|7347.3|7344.3|7337.3|7334.3|7347.3|7344.3|7334.3|7331.3|96
1642537200000|2022-01-18 20:20:00|7336.8|7333.8|7342.8|7339.8|7343.3|7340.3|7335.3|7332.3|38
1642537500000|2022-01-18 20:25:00|7342.3|7339.3|7341.8|7338.8|7343.3|7340.3|7340.3|7337.3|36
1642537800000|2022-01-18 20:30:00|7341.3|7338.3|7340.3|7337.3|7344.3|7341.3|7339.3|7336.3|75
1642538100000|2022-01-18 20:35:00|7340.8|7337.8|7337.8|7334.8|7340.8|7337.8|7336.3|7333.3|63
1642538400000|2022-01-18 20:40:00|7337.3|7334.3|7330.3|7327.3|7338.8|7335.8|7330.3|7327.3|53
1642538700000|2022-01-18 20:45:00|7329.3|7326.3|7336.3|7333.3|7336.3|7333.3|7329.3|7326.3|99
1642539000000|2022-01-18 20:50:00|7334.8|7331.8|7327.8|7324.8|7342.3|7339.3|7327.3|7324.3|122
1642539300000|2022-01-18 20:55:00|7328.3|7325.3|7341.8|7338.8|7342.8|7339.8|7327.3|7324.3|370
1642539600000|2022-01-18 21:00:00|7344.9|7340.9|7342.8|7338.8|7345.6|7341.6|7338|7334|0
1642539900000|2022-01-18 21:05:00|7342.2|7338.2|7342.4|7338.4|7343.4|7339.4|7340.3|7336.3|0
1642540200000|2022-01-18 21:10:00|7342.1|7338.1|7345.3|7341.3|7345.9|7341.9|7341.8|7337.8|0
1642540500000|2022-01-18 21:15:00|7344.9|7340.9|7344.4|7340.4|7346.9|7342.9|7344.2|7340.2|0
1642540800000|2022-01-18 21:20:00|7344.6|7340.6|7347|7343|7348|7344|7344.5|7340.5|0
1642541100000|2022-01-18 21:25:00|7346.9|7342.9|7344.1|7340.1|7348.2|7344.2|7344.1|7340.1|0
1642541400000|2022-01-18 21:30:00|7344.4|7340.4|7343.7|7339.7|7344.7|7340.7|7343.2|7339.2|0
1642541700000|2022-01-18 21:35:00|7343.9|7339.9|7344.1|7340.1|7344.4|7340.4|7343.1|7339.1|0
1642542000000|2022-01-18 21:40:00|7344|7340|7347.1|7343.1|7347.2|7343.2|7343.8|7339.8|0
1642542300000|2022-01-18 21:45:00|7347.4|7343.4|7348.6|7344.6|7349.3|7345.3|7347.4|7343.4|0
1642542600000|2022-01-18 21:50:00|7347.9|7343.9|7346.1|7342.1|7348.7|7344.7|7344.9|7340.9|0
1642542900000|2022-01-18 21:55:00|7346.5|7342.5|7346.4|7342.4|7347.4|7343.4|7345.7|7341.7|0
1642543200000|2022-01-18 22:00:00|7346.6|7342.6|7346.6|7342.6|7346.8|7342.8|7346.2|7342.2|0
1642543500000|2022-01-18 22:05:00|7346.7|7342.7|7345|7341|7346.7|7342.7|7345|7341|0
1642543800000|2022-01-18 22:10:00|7345.1|7341.1|7344.9|7340.9|7345.2|7341.2|7344.9|7340.9|0
1642544100000|2022-01-18 22:15:00|7345|7341|7344.7|7340.7|7345.1|7341.1|7344.7|7340.7|0
1642544400000|2022-01-18 22:20:00|7344.8|7340.8|7345.1|7341.1|7345.2|7341.2|7344.8|7340.8|0
1642544700000|2022-01-18 22:25:00|7345|7341|7345|7341|7345|7341|7344.9|7340.9|0
1642545000000|2022-01-18 22:30:00|7344.9|7340.9|7344.9|7340.9|7344.9|7340.9|7344.9|7340.9|0
1642545600000|2022-01-18 22:40:00|7344.8|7340.8|7344.7|7340.7|7344.8|7340.8|7344.7|7340.7|0
1642545900000|2022-01-18 22:45:00|7343.7|7339.7|7351.8|7347.8|7353.8|7349.8|7343.7|7339.7|0
1642546200000|2022-01-18 22:50:00|7344.8|7342.8|7340.8|7338.8|7349.8|7347.8|7337.3|7335.3|362
1642546500000|2022-01-18 22:55:00|7341.8|7339.8|7346.8|7344.8|7350.3|7348.3|7341.8|7339.8|163
1642546800000|2022-01-18 23:00:00|7347.3|7345.3|7341.8|7340.8|7350.3|7348.3|7340.8|7339.8|557
1642547100000|2022-01-18 23:05:00|7341.3|7340.3|7346.3|7345.3|7346.3|7345.3|7333.8|7332.8|501
1642547400000|2022-01-18 23:10:00|7347.3|7346.3|7350.3|7349.3|7352.8|7351.8|7344.8|7343.8|390
1642547700000|2022-01-18 23:15:00|7349.3|7348.3|7351.3|7350.3|7355.3|7354.3|7347.3|7346.3|285
1642548000000|2022-01-18 23:20:00|7352.3|7351.3|7352.8|7351.8|7357.3|7356.3|7346.3|7345.3|349
1642548300000|2022-01-18 23:25:00|7353.3|7352.3|7354.8|7353.8|7356.8|7355.8|7352.3|7351.3|127
1642548600000|2022-01-18 23:30:00|7354.3|7353.3|7344.3|7343.3|7354.3|7353.3|7343.3|7342.3|279
1642548900000|2022-01-18 23:35:00|7343.8|7342.8|7344.8|7343.8|7350.3|7349.3|7342.3|7341.3|183
1642549200000|2022-01-18 23:40:00|7344.3|7343.3|7340.3|7339.3|7344.3|7343.3|7336.8|7335.8|282
1642549500000|2022-01-18 23:45:00|7339.8|7338.8|7338.3|7337.3|7342.3|7341.3|7336.3|7335.3|243
1642549800000|2022-01-18 23:50:00|7337.3|7336.3|7339.3|7338.3|7341.3|7340.3|7336.3|7335.3|261
1642550100000|2022-01-18 23:55:00|7338.3|7337.3|7333.8|7332.8|7338.3|7337.3|7329.3|7328.3|310
1642550400000|2022-01-19 00:00:00|7333.3|7332.3|7334.3|7333.3|7336.3|7335.3|7329.3|7328.3|382
1642550700000|2022-01-19 00:05:00|7334.8|7333.8|7337.3|7336.3|7340.3|7339.3|7333.3|7332.3|239
1642551000000|2022-01-19 00:10:00|7336.8|7335.8|7329.3|7328.3|7337.3|7336.3|7326.3|7325.3|468
1642551300000|2022-01-19 00:15:00|7328.3|7327.3|7333.3|7332.3|7334.3|7333.3|7326.3|7325.3|227
1642551600000|2022-01-19 00:20:00|7333.8|7332.8|7343.3|7342.3|7343.3|7342.3|7333.3|7332.3|345
1642551900000|2022-01-19 00:25:00|7342.3|7341.3|7347.3|7346.3|7347.3|7346.3|7339.3|7338.3|315
1642552200000|2022-01-19 00:30:00|7348.3|7347.3|7350.3|7349.3|7351.3|7350.3|7345.8|7344.8|319
1642552500000|2022-01-19 00:35:00|7349.8|7348.8|7344.8|7343.8|7350.3|7349.3|7343.8|7342.8|228
1642552800000|2022-01-19 00:40:00|7345.3|7344.3|7347.3|7346.3|7348.3|7347.3|7343.3|7342.3|233
1642553100000|2022-01-19 00:45:00|7346.8|7345.8|7342.3|7341.3|7348.3|7347.3|7342.3|7341.3|267
1642553400000|2022-01-19 00:50:00|7342.8|7341.8|7341.3|7340.3|7343.3|7342.3|7329.3|7328.3|533
1642553700000|2022-01-19 00:55:00|7341.8|7340.8|7345.3|7344.3|7346.3|7345.3|7341.3|7340.3|199
1642554000000|2022-01-19 01:00:00|7345.8|7344.8|7349.3|7348.3|7350.3|7349.3|7344.3|7343.3|362
1642554300000|2022-01-19 01:05:00|7348.8|7347.8|7360.3|7359.3|7363.3|7362.3|7347.3|7346.3|519
1642554600000|2022-01-19 01:10:00|7360.8|7359.8|7365.3|7364.3|7365.8|7364.8|7359.3|7358.3|325
1642554900000|2022-01-19 01:15:00|7366.3|7365.3|7370.3|7369.3|7374.3|7373.3|7364.3|7363.3|457
1642555200000|2022-01-19 01:20:00|7369.8|7368.8|7369.3|7368.3|7370.3|7369.3|7367.3|7366.3|239
1642555500000|2022-01-19 01:25:00|7369.8|7368.8|7376.3|7375.3|7379.3|7378.3|7368.3|7367.3|462
1642555800000|2022-01-19 01:30:00|7376.8|7375.8|7375.3|7374.3|7379.3|7378.3|7373.8|7372.8|248
1642556100000|2022-01-19 01:35:00|7374.8|7373.8|7372.3|7371.3|7377.3|7376.3|7369.8|7368.8|289
1642556400000|2022-01-19 01:40:00|7371.8|7370.8|7365.3|7364.3|7373.3|7372.3|7363.3|7362.3|370
1642556700000|2022-01-19 01:45:00|7365.8|7364.8|7355.3|7354.3|7369.3|7368.3|7351.3|7350.3|628
1642557000000|2022-01-19 01:50:00|7354.8|7353.8|7360.3|7359.3|7364.3|7363.3|7354.3|7353.3|291
1642557300000|2022-01-19 01:55:00|7360.8|7359.8|7366.3|7365.3|7366.3|7365.3|7359.3|7358.3|224
1642557600000|2022-01-19 02:00:00|7365.8|7364.8|7364.3|7363.3|7369.3|7368.3|7357.3|7356.3|306
1642557900000|2022-01-19 02:05:00|7364.8|7363.8|7369.3|7368.3|7372.3|7371.3|7364.8|7363.8|162
1642558200000|2022-01-19 02:10:00|7368.8|7367.8|7373.3|7372.3|7373.3|7372.3|7368.3|7367.3|150
1642558500000|2022-01-19 02:15:00|7374.3|7373.3|7376.8|7375.8|7379.8|7378.8|7372.8|7371.8|342
1642558800000|2022-01-19 02:20:00|7377.3|7376.3|7375.3|7374.3|7378.3|7377.3|7374.3|7373.3|134
1642559100000|2022-01-19 02:25:00|7374.8|7373.8|7375.8|7374.8|7379.3|7378.3|7374.3|7373.3|157
1642559400000|2022-01-19 02:30:00|7375.3|7374.3|7374.3|7373.3|7377.3|7376.3|7372.3|7371.3|142
1642559700000|2022-01-19 02:35:00|7375.3|7374.3|7370.3|7369.3|7376.3|7375.3|7368.3|7367.3|294
1642560000000|2022-01-19 02:40:00|7370.8|7369.8|7365.3|7364.3|7374.3|7373.3|7364.3|7363.3|278
1642560300000|2022-01-19 02:45:00|7364.8|7363.8|7359.3|7358.3|7366.3|7365.3|7355.3|7354.3|310
1642560600000|2022-01-19 02:50:00|7359.8|7358.8|7354.3|7353.3|7362.3|7361.3|7351.3|7350.3|409
1642560900000|2022-01-19 02:55:00|7353.8|7352.8|7357.3|7356.3|7360.3|7359.3|7352.8|7351.8|276
1642561200000|2022-01-19 03:00:00|7356.8|7355.8|7351.3|7350.3|7358.3|7357.3|7348.3|7347.3|353
1642561500000|2022-01-19 03:05:00|7351.8|7350.8|7342.3|7341.3|7351.8|7350.8|7341.3|7340.3|478
1642561800000|2022-01-19 03:10:00|7341.3|7340.3|7344.3|7343.3|7344.3|7343.3|7340.3|7339.3|227
1642562100000|2022-01-19 03:15:00|7343.3|7342.3|7349.8|7348.8|7352.3|7351.3|7342.3|7341.3|260
1642562400000|2022-01-19 03:20:00|7350.3|7349.3|7343.3|7342.3|7350.3|7349.3|7342.3|7341.3|224
1642562700000|2022-01-19 03:25:00|7342.3|7341.3|7345.3|7344.3|7347.3|7346.3|7338.3|7337.3|367
1642563000000|2022-01-19 03:30:00|7345.8|7344.8|7337.3|7336.3|7347.3|7346.3|7337.3|7336.3|324
1642563300000|2022-01-19 03:35:00|7336.8|7335.8|7336.3|7335.3|7341.3|7340.3|7334.3|7333.3|407
1642563600000|2022-01-19 03:40:00|7335.8|7334.8|7329.3|7328.3|7335.8|7334.8|7329.3|7328.3|568
1642563900000|2022-01-19 03:45:00|7328.3|7327.3|7322.4|7321.4|7329.3|7328.3|7319.4|7318.4|813
1642564200000|2022-01-19 03:50:00|7321.4|7320.4|7325.4|7324.4|7325.4|7324.4|7320.4|7319.4|373
1642564500000|2022-01-19 03:55:00|7325.9|7324.9|7329.4|7328.4|7334.9|7333.9|7325.9|7324.9|376
1642564800000|2022-01-19 04:00:00|7329.9|7328.9|7340.4|7339.4|7340.4|7339.4|7326.4|7325.4|353
1642565100000|2022-01-19 04:05:00|7341.4|7340.4|7335.4|7334.4|7341.4|7340.4|7334.4|7333.4|259
1642565400000|2022-01-19 04:10:00|7336.4|7335.4|7331.4|7330.4|7339.4|7338.4|7329.4|7328.4|448
1642565700000|2022-01-19 04:15:00|7330.9|7329.9|7326.4|7325.4|7332.4|7331.4|7325.4|7324.4|500
1642566000000|2022-01-19 04:20:00|7326.9|7325.9|7320.4|7319.4|7327.4|7326.4|7317.4|7316.4|657
1642566300000|2022-01-19 04:25:00|7320.9|7319.9|7333.4|7332.4|7333.9|7332.9|7320.4|7319.4|438
1642566600000|2022-01-19 04:30:00|7333.9|7332.9|7336.9|7335.9|7336.9|7335.9|7329.9|7328.9|486
1642566900000|2022-01-19 04:35:00|7336.4|7335.4|7337.4|7336.4|7340.4|7339.4|7333.4|7332.4|370
1642567200000|2022-01-19 04:40:00|7336.4|7335.4|7336.4|7335.4|7341.4|7340.4|7334.4|7333.4|401
1642567500000|2022-01-19 04:45:00|7335.9|7334.9|7336.4|7335.4|7342.4|7341.4|7334.4|7333.4|558
1642567800000|2022-01-19 04:50:00|7335.4|7334.4|7326.4|7325.4|7336.4|7335.4|7326.4|7325.4|753
1642568100000|2022-01-19 04:55:00|7325.9|7324.9|7321.4|7320.4|7328.4|7327.4|7321.4|7320.4|967
1642568400000|2022-01-19 05:00:00|7321.9|7319.9|7315.9|7313.9|7322.9|7320.9|7307.9|7305.9|1492
1642568700000|2022-01-19 05:05:00|7315.4|7313.4|7326.9|7324.9|7328.4|7326.4|7314.9|7312.9|2840
1642569000000|2022-01-19 05:10:00|7328.4|7326.4|7319.9|7317.9|7328.4|7326.4|7317.4|7315.4|1494
1642569300000|2022-01-19 05:15:00|7319.4|7317.4|7316.9|7314.9|7319.4|7317.4|7312.4|7310.4|847
1642569600000|2022-01-19 05:20:00|7316.4|7314.4|7314.9|7312.9|7316.9|7314.9|7310.9|7308.9|423
1642569900000|2022-01-19 05:25:00|7314.4|7312.4|7317.9|7315.9|7319.9|7317.9|7312.9|7310.9|753
1642570200000|2022-01-19 05:30:00|7319.9|7316.2|7317.3|7313.3|7323.1|7319.1|7317.3|7313.3|3
1642570500000|2022-01-19 05:35:00|7317.2|7313.2|7319.5|7315.5|7321.3|7317.3|7317.1|7313.1|0
1642570800000|2022-01-19 05:40:00|7319.2|7315.2|7316.3|7312.3|7319.5|7315.5|7316.3|7312.3|0
1642571100000|2022-01-19 05:45:00|7316.6|7312.6|7315.8|7311.8|7317.4|7313.4|7315.8|7311.8|0
1642571400000|2022-01-19 05:50:00|7315.7|7311.7|7318.1|7314.1|7320.5|7316.5|7315.6|7311.6|0
1642571700000|2022-01-19 05:55:00|7318.5|7314.5|7322.4|7318.4|7322.8|7318.8|7316.3|7312.3|0
1642572000000|2022-01-19 06:00:00|7322.1|7318.1|7324.9|7320.9|7326.1|7322.1|7318.3|7314.3|0
1642572300000|2022-01-19 06:05:00|7325.2|7321.2|7327.7|7323.7|7330.6|7326.6|7324.2|7320.2|0
1642572600000|2022-01-19 06:10:00|7327.8|7323.8|7329.9|7326.9|7333.4|7330.4|7326.4|7323.4|332
1642572900000|2022-01-19 06:15:00|7330.4|7327.4|7328.4|7325.4|7331.4|7328.4|7326.9|7323.9|71
1642573200000|2022-01-19 06:20:00|7328.9|7325.9|7330.4|7327.4|7331.4|7328.4|7328.4|7325.4|68
1642573500000|2022-01-19 06:25:00|7329.9|7326.9|7326.9|7323.9|7330.4|7327.4|7326.9|7323.9|73
1642573800000|2022-01-19 06:30:00|7326.4|7323.4|7323.4|7320.4|7326.9|7323.9|7323.4|7320.4|36
1642574100000|2022-01-19 06:35:00|7322.9|7319.9|7326.4|7323.4|7326.4|7323.4|7322.4|7319.4|46
1642574400000|2022-01-19 06:40:00|7325.4|7322.4|7326.4|7323.4|7329.4|7326.4|7324.9|7321.9|30
1642574700000|2022-01-19 06:45:00|7326.9|7323.9|7325.4|7322.4|7328.9|7325.9|7325.4|7322.4|55
1642575000000|2022-01-19 06:50:00|7325.9|7322.9|7324.4|7321.4|7326.4|7323.4|7324.4|7321.4|29
1642575300000|2022-01-19 06:55:00|7324.9|7321.9|7324.4|7321.4|7325.9|7322.9|7323.4|7320.4|18
1642575600000|2022-01-19 07:00:00|7324.9|7321.9|7321.4|7318.4|7326.4|7323.4|7316.9|7313.9|101
1642575900000|2022-01-19 07:05:00|7321.9|7318.9|7321.4|7318.4|7323.4|7320.4|7318.4|7315.4|37
1642576200000|2022-01-19 07:10:00|7320.9|7317.9|7315.9|7312.9|7321.4|7318.4|7315.4|7312.4|167
1642576500000|2022-01-19 07:15:00|7316.4|7313.4|7319.4|7316.4|7320.4|7317.4|7314.9|7311.9|50
1642576800000|2022-01-19 07:20:00|7318.9|7315.9|7319.4|7316.4|7320.9|7317.9|7317.4|7314.4|95
1642577100000|2022-01-19 07:25:00|7318.9|7315.9|7316.4|7313.4|7319.9|7316.9|7316.4|7313.4|28
1642577400000|2022-01-19 07:30:00|7315.9|7312.9|7313.4|7310.4|7317.4|7314.4|7313.4|7310.4|116
1642577700000|2022-01-19 07:35:00|7313.9|7310.9|7312.9|7309.9|7315.4|7312.4|7310.4|7307.4|182
1642578000000|2022-01-19 07:40:00|7313.4|7310.4|7309.4|7306.4|7314.4|7311.4|7308.4|7305.4|99
1642578300000|2022-01-19 07:45:00|7309.9|7306.9|7314.4|7311.4|7315.4|7312.4|7306.9|7303.9|72
1642578600000|2022-01-19 07:50:00|7314.9|7311.9|7317.9|7314.9|7318.4|7315.4|7312.4|7309.4|39
1642578900000|2022-01-19 07:55:00|7317.4|7314.4|7315.4|7312.4|7317.9|7314.9|7308.4|7305.4|95
1642579200000|2022-01-19 08:00:00|7314.9|7311.9|7314.4|7311.4|7321.4|7318.4|7307.4|7304.4|224
1642579500000|2022-01-19 08:05:00|7314.9|7311.9|7326.4|7323.4|7326.4|7323.4|7314.4|7311.4|96
1642579800000|2022-01-19 08:10:00|7326.9|7323.9|7327.4|7324.4|7332.4|7329.4|7324.9|7321.9|86
1642580100000|2022-01-19 08:15:00|7328.4|7325.4|7328.4|7325.4|7334.4|7331.4|7327.4|7324.4|263
1642580400000|2022-01-19 08:20:00|7328.9|7325.9|7326.9|7323.9|7329.4|7326.4|7322.4|7319.4|103
1642580700000|2022-01-19 08:25:00|7327.4|7324.4|7323.4|7320.4|7327.4|7324.4|7320.9|7317.9|64
1642581000000|2022-01-19 08:30:00|7322.9|7319.9|7329.4|7326.4|7331.4|7328.4|7321.4|7318.4|90
1642581300000|2022-01-19 08:35:00|7328.9|7325.9|7334.4|7331.4|7336.4|7333.4|7328.4|7325.4|65
1642581600000|2022-01-19 08:40:00|7333.9|7330.9|7333.4|7330.4|7335.4|7332.4|7330.9|7327.9|54
1642581900000|2022-01-19 08:45:00|7332.9|7329.9|7331.4|7328.4|7335.4|7332.4|7328.4|7325.4|71
1642582200000|2022-01-19 08:50:00|7330.9|7327.9|7337.4|7334.4|7338.4|7335.4|7329.9|7326.9|78
1642582500000|2022-01-19 08:55:00|7336.9|7333.9|7338.4|7335.4|7339.4|7336.4|7335.4|7332.4|59
1642582800000|2022-01-19 09:00:00|7337.9|7334.9|7342.4|7339.4|7342.4|7339.4|7335.9|7332.9|255
1642583100000|2022-01-19 09:05:00|7341.9|7338.9|7339.4|7336.4|7342.9|7339.9|7338.4|7335.4|135
1642583400000|2022-01-19 09:10:00|7340.4|7337.4|7338.4|7335.4|7340.9|7337.9|7337.4|7334.4|146
1642583700000|2022-01-19 09:15:00|7337.9|7334.9|7341.4|7338.4|7343.4|7340.4|7337.4|7334.4|108
1642584000000|2022-01-19 09:20:00|7340.9|7337.9|7338.4|7335.4|7340.9|7337.9|7337.4|7334.4|125
1642584300000|2022-01-19 09:25:00|7337.9|7334.9|7335.4|7332.4|7339.4|7336.4|7335.4|7332.4|120
1642584600000|2022-01-19 09:30:00|7335.9|7332.9|7341.4|7338.4|7342.4|7339.4|7334.9|7331.9|37
1642584900000|2022-01-19 09:35:00|7341.9|7338.9|7342.9|7339.9|7342.9|7339.9|7337.4|7334.4|148
1642585200000|2022-01-19 09:40:00|7342.4|7339.4|7349.4|7346.4|7350.4|7347.4|7341.4|7338.4|76
1642585500000|2022-01-19 09:45:00|7348.9|7345.9|7350.4|7347.4|7352.4|7349.4|7348.4|7345.4|53
1642585800000|2022-01-19 09:50:00|7350.9|7347.9|7350.4|7347.4|7352.9|7349.9|7348.4|7345.4|126
1642586100000|2022-01-19 09:55:00|7349.9|7346.9|7352.4|7349.4|7356.4|7353.4|7348.9|7345.9|130
1642586400000|2022-01-19 10:00:00|7352.9|7349.9|7348.4|7345.4|7353.4|7350.4|7348.4|7345.4|109
1642586700000|2022-01-19 10:05:00|7348.9|7345.9|7347.4|7344.4|7351.4|7348.4|7347.4|7344.4|87
1642587000000|2022-01-19 10:10:00|7347.9|7344.9|7344.4|7341.4|7348.4|7345.4|7344.4|7341.4|76
1642587300000|2022-01-19 10:15:00|7344.9|7341.9|7348.4|7345.4|7348.4|7345.4|7344.4|7341.4|60
1642587600000|2022-01-19 10:20:00|7347.9|7344.9|7345.9|7342.9|7349.4|7346.4|7345.9|7342.9|71
1642587900000|2022-01-19 10:25:00|7345.4|7342.4|7342.4|7339.4|7346.4|7343.4|7341.9|7338.9|72
1642588200000|2022-01-19 10:30:00|7342.9|7339.9|7344.4|7341.4|7345.4|7342.4|7341.4|7338.4|84
1642588500000|2022-01-19 10:35:00|7343.4|7340.4|7341.4|7338.4|7344.4|7341.4|7341.4|7338.4|51
1642588800000|2022-01-19 10:40:00|7341.9|7338.9|7340.4|7337.4|7343.4|7340.4|7340.4|7337.4|50
1642589100000|2022-01-19 10:45:00|7339.9|7336.9|7342.4|7339.4|7344.4|7341.4|7339.4|7336.4|69
1642589400000|2022-01-19 10:50:00|7341.9|7338.9|7338.9|7335.9|7342.4|7339.4|7338.4|7335.4|96
1642589700000|2022-01-19 10:55:00|7338.4|7335.4|7344.4|7341.4|7344.4|7341.4|7337.4|7334.4|96
1642590000000|2022-01-19 11:00:00|7344.9|7341.9|7350.4|7347.4|7350.9|7347.9|7344.4|7341.4|77
1642590300000|2022-01-19 11:05:00|7350.9|7347.9|7349.4|7346.4|7352.4|7349.4|7348.4|7345.4|32
1642590600000|2022-01-19 11:10:00|7349.9|7346.9|7347.9|7344.9|7350.9|7347.9|7347.4|7344.4|32
1642590900000|2022-01-19 11:15:00|7348.4|7345.4|7346.4|7343.4|7348.4|7345.4|7345.9|7342.9|36
1642591200000|2022-01-19 11:20:00|7346.9|7343.9|7344.4|7341.4|7347.4|7344.4|7342.4|7339.4|32
1642591500000|2022-01-19 11:25:00|7343.9|7340.9|7342.9|7339.9|7344.4|7341.4|7342.4|7339.4|30
1642591800000|2022-01-19 11:30:00|7342.4|7339.4|7342.4|7339.4|7344.4|7341.4|7340.4|7337.4|44
1642592100000|2022-01-19 11:35:00|7342.9|7339.9|7344.9|7341.9|7345.9|7342.9|7342.9|7339.9|47
1642592400000|2022-01-19 11:40:00|7344.4|7341.4|7343.4|7340.4|7346.4|7343.4|7343.4|7340.4|37
1642592700000|2022-01-19 11:45:00|7343.9|7340.9|7346.4|7343.4|7346.9|7343.9|7343.4|7340.4|30
1642593000000|2022-01-19 11:50:00|7346.9|7343.9|7351.4|7348.4|7352.4|7349.4|7346.4|7343.4|83
1642593300000|2022-01-19 11:55:00|7350.9|7347.9|7353.4|7350.4|7354.4|7351.4|7350.4|7347.4|37
1642593600000|2022-01-19 12:00:00|7352.9|7349.9|7353.4|7350.4|7354.4|7351.4|7352.4|7349.4|49
1642593900000|2022-01-19 12:05:00|7352.9|7349.9|7352.4|7349.4|7354.4|7351.4|7351.4|7348.4|26
1642594200000|2022-01-19 12:10:00|7352.9|7349.9|7351.4|7348.4|7354.4|7351.4|7351.4|7348.4|48
1642594500000|2022-01-19 12:15:00|7351.9|7348.9|7348.4|7345.4|7352.4|7349.4|7347.4|7344.4|28
1642594800000|2022-01-19 12:20:00|7347.9|7344.9|7348.9|7345.9|7349.4|7346.4|7346.4|7343.4|36
1642595100000|2022-01-19 12:25:00|7348.4|7345.4|7348.4|7345.4|7349.4|7346.4|7347.4|7344.4|31
1642595400000|2022-01-19 12:30:00|7348.9|7345.9|7351.9|7348.9|7351.9|7348.9|7348.4|7345.4|35
1642595700000|2022-01-19 12:35:00|7351.4|7348.4|7344.4|7341.4|7352.4|7349.4|7343.9|7340.9|176
1642596000000|2022-01-19 12:40:00|7344.9|7341.9|7345.4|7342.4|7346.4|7343.4|7344.4|7341.4|45
1642596300000|2022-01-19 12:45:00|7344.9|7341.9|7348.4|7345.4|7348.4|7345.4|7344.9|7341.9|35
1642596600000|2022-01-19 12:50:00|7348.9|7345.9|7351.9|7348.9|7352.9|7349.9|7348.9|7345.9|28
1642596900000|2022-01-19 12:55:00|7352.4|7349.4|7352.4|7349.4|7354.4|7351.4|7351.9|7348.9|31
1642597200000|2022-01-19 13:00:00|7351.9|7348.9|7355.4|7352.4|7356.4|7353.4|7351.4|7348.4|127
1642597500000|2022-01-19 13:05:00|7354.9|7351.9|7358.4|7355.4|7359.4|7356.4|7354.4|7351.4|96
1642597800000|2022-01-19 13:10:00|7358.9|7355.9|7357.4|7354.4|7359.4|7356.4|7355.4|7352.4|42
1642598100000|2022-01-19 13:15:00|7357.9|7354.9|7359.4|7356.4|7360.9|7357.9|7356.4|7353.4|92
1642598400000|2022-01-19 13:20:00|7359.9|7356.9|7360.4|7357.4|7360.4|7357.4|7357.4|7354.4|64
1642598700000|2022-01-19 13:25:00|7360.9|7357.9|7362.4|7359.4|7362.4|7359.4|7360.4|7357.4|52
1642599000000|2022-01-19 13:30:00|7362.9|7359.9|7357.4|7354.4|7362.9|7359.9|7357.4|7354.4|48
1642599300000|2022-01-19 13:35:00|7357.9|7354.9|7359.9|7356.9|7361.4|7358.4|7357.4|7354.4|42
1642599600000|2022-01-19 13:40:00|7359.4|7356.4|7355.9|7352.9|7361.4|7358.4|7355.9|7352.9|61
1642599900000|2022-01-19 13:45:00|7356.4|7353.4|7355.9|7352.9|7356.9|7353.9|7353.4|7350.4|69
1642600200000|2022-01-19 13:50:00|7355.4|7352.4|7355.9|7352.9|7357.4|7354.4|7355.4|7352.4|59
1642600500000|2022-01-19 13:55:00|7356.4|7353.4|7357.4|7354.4|7359.4|7356.4|7356.4|7353.4|65
1642600800000|2022-01-19 14:00:00|7357.9|7354.9|7352.4|7349.4|7357.9|7354.9|7352.4|7349.4|106
1642601100000|2022-01-19 14:05:00|7351.9|7348.9|7354.4|7351.4|7356.4|7353.4|7351.4|7348.4|73
1642601400000|2022-01-19 14:10:00|7353.9|7350.9|7349.9|7346.9|7354.9|7351.9|7349.4|7346.4|99
1642601700000|2022-01-19 14:15:00|7350.4|7347.4|7351.9|7348.9|7352.4|7349.4|7349.4|7346.4|54
1642602000000|2022-01-19 14:20:00|7351.4|7348.4|7352.4|7349.4|7354.4|7351.4|7351.4|7348.4|56
1642602300000|2022-01-19 14:25:00|7351.9|7348.9|7352.4|7349.4|7352.9|7349.9|7350.4|7347.4|87
1642602600000|2022-01-19 14:30:00|7351.9|7348.9|7349.4|7346.4|7353.9|7350.9|7345.4|7342.4|324
1642602900000|2022-01-19 14:35:00|7349.9|7346.9|7355.4|7352.4|7360.4|7357.4|7349.4|7346.4|285
1642603200000|2022-01-19 14:40:00|7355.9|7352.9|7347.4|7344.4|7356.4|7353.4|7341.4|7338.4|323
1642603500000|2022-01-19 14:45:00|7347.9|7344.9|7341.9|7338.9|7353.4|7350.4|7339.4|7336.4|348
1642603800000|2022-01-19 14:50:00|7341.4|7338.4|7343.4|7340.4|7349.9|7346.9|7337.4|7334.4|273
1642604100000|2022-01-19 14:55:00|7343.9|7340.9|7347.4|7344.4|7348.4|7345.4|7342.4|7339.4|229
1642604400000|2022-01-19 15:00:00|7346.9|7343.9|7347.4|7344.4|7349.4|7346.4|7341.9|7338.9|225
1642604700000|2022-01-19 15:05:00|7347.9|7344.9|7338.4|7335.4|7348.4|7345.4|7337.4|7334.4|237
1642605000000|2022-01-19 15:10:00|7337.4|7334.4|7340.4|7337.4|7342.9|7339.9|7337.4|7334.4|237
1642605300000|2022-01-19 15:15:00|7339.9|7336.9|7328.4|7325.4|7344.4|7341.4|7326.9|7323.9|355
1642605600000|2022-01-19 15:20:00|7328.9|7325.9|7322.4|7319.4|7329.9|7326.9|7321.9|7318.9|264
1642605900000|2022-01-19 15:25:00|7322.9|7319.9|7313.4|7310.4|7323.4|7320.4|7313.4|7310.4|344
1642606200000|2022-01-19 15:30:00|7313.9|7310.9|7304.4|7301.4|7318.4|7315.4|7303.4|7300.4|607
1642606500000|2022-01-19 15:35:00|7304.9|7301.9|7303.9|7300.9|7307.4|7304.4|7302.9|7299.9|270
1642606800000|2022-01-19 15:40:00|7303.4|7300.4|7307.4|7304.4|7309.4|7306.4|7303.4|7300.4|244
1642607100000|2022-01-19 15:45:00|7306.9|7303.9|7300.4|7297.4|7309.4|7306.4|7297.4|7294.4|324
1642607400000|2022-01-19 15:50:00|7300.9|7297.9|7304.4|7301.4|7312.4|7309.4|7300.4|7297.4|260
1642607700000|2022-01-19 15:55:00|7303.9|7300.9|7316.9|7313.9|7318.4|7315.4|7303.4|7300.4|354
1642608000000|2022-01-19 16:00:00|7316.4|7313.4|7313.4|7310.4|7321.9|7318.9|7312.4|7309.4|281
1642608300000|2022-01-19 16:05:00|7312.9|7309.9|7320.9|7317.9|7321.4|7318.4|7310.9|7307.9|229
1642608600000|2022-01-19 16:10:00|7321.4|7318.4|7315.4|7312.4|7321.4|7318.4|7314.4|7311.4|205
1642608900000|2022-01-19 16:15:00|7315.9|7312.9|7316.9|7313.9|7318.4|7315.4|7311.9|7308.9|211
1642609200000|2022-01-19 16:20:00|7316.4|7313.4|7317.4|7314.4|7320.4|7317.4|7314.4|7311.4|249
1642609500000|2022-01-19 16:25:00|7317.9|7314.9|7326.4|7323.4|7326.4|7323.4|7315.4|7312.4|322
1642609800000|2022-01-19 16:30:00|7325.4|7322.4|7321.9|7318.9|7331.4|7328.4|7319.9|7316.9|125
1642610100000|2022-01-19 16:35:00|7321.4|7318.4|7323.9|7320.9|7324.9|7321.9|7318.4|7315.4|68
1642610400000|2022-01-19 16:40:00|7323.4|7320.4|7322.4|7319.4|7325.4|7322.4|7317.9|7314.9|65
1642610700000|2022-01-19 16:45:00|7321.9|7318.9|7330.4|7327.4|7331.4|7328.4|7321.4|7318.4|42
1642611000000|2022-01-19 16:50:00|7329.9|7326.9|7336.4|7333.4|7337.4|7334.4|7328.4|7325.4|52
1642611300000|2022-01-19 16:55:00|7336.9|7333.9|7338.9|7335.9|7339.4|7336.4|7335.4|7332.4|31
1642611600000|2022-01-19 17:00:00|7338.4|7335.4|7342.4|7339.4|7343.4|7340.4|7338.4|7335.4|38
1642611900000|2022-01-19 17:05:00|7342.9|7339.9|7347.4|7344.4|7347.9|7344.9|7341.9|7338.9|30
1642612200000|2022-01-19 17:10:00|7346.9|7343.9|7350.4|7347.4|7351.4|7348.4|7346.4|7343.4|36
1642612500000|2022-01-19 17:15:00|7350.9|7347.9|7346.4|7343.4|7350.9|7347.9|7346.4|7343.4|24
1642612800000|2022-01-19 17:20:00|7346.9|7343.9|7348.4|7345.4|7349.9|7346.9|7345.4|7342.4|53
1642613100000|2022-01-19 17:25:00|7347.9|7344.9|7352.4|7349.4|7352.4|7349.4|7346.9|7343.9|52
1642613400000|2022-01-19 17:30:00|7352.9|7349.9|7348.9|7345.9|7354.4|7351.4|7348.4|7345.4|55
1642613700000|2022-01-19 17:35:00|7349.4|7346.4|7346.4|7343.4|7350.4|7347.4|7346.4|7343.4|50
1642614000000|2022-01-19 17:40:00|7346.9|7343.9|7346.9|7343.9|7348.4|7345.4|7343.9|7340.9|64
1642614300000|2022-01-19 17:45:00|7346.4|7343.4|7348.9|7345.9|7352.9|7349.9|7345.9|7342.9|63
1642614600000|2022-01-19 17:50:00|7349.4|7346.4|7347.9|7344.9|7352.4|7349.4|7347.9|7344.9|53
1642614900000|2022-01-19 17:55:00|7348.4|7345.4|7354.9|7351.9|7355.4|7352.4|7347.9|7344.9|73
1642615200000|2022-01-19 18:00:00|7355.4|7352.4|7355.4|7352.4|7355.4|7352.4|7346.4|7343.4|48
1642615500000|2022-01-19 18:05:00|7354.4|7351.4|7352.9|7349.9|7354.4|7351.4|7351.4|7348.4|46
1642615800000|2022-01-19 18:10:00|7353.4|7350.4|7355.4|7352.4|7356.4|7353.4|7351.4|7348.4|45
1642616100000|2022-01-19 18:15:00|7354.9|7351.9|7355.4|7352.4|7356.4|7353.4|7352.4|7349.4|41
1642616400000|2022-01-19 18:20:00|7354.9|7351.9|7352.4|7349.4|7355.4|7352.4|7349.9|7346.9|71
1642616700000|2022-01-19 18:25:00|7352.9|7349.9|7347.4|7344.4|7354.4|7351.4|7347.4|7344.4|51
1642617000000|2022-01-19 18:30:00|7347.9|7344.9|7351.4|7348.4|7352.9|7349.9|7346.4|7343.4|54
1642617300000|2022-01-19 18:35:00|7350.9|7347.9|7345.4|7342.4|7350.9|7347.9|7344.9|7341.9|57
1642617600000|2022-01-19 18:40:00|7344.9|7341.9|7347.9|7344.9|7349.4|7346.4|7343.9|7340.9|47
1642617900000|2022-01-19 18:45:00|7348.4|7345.4|7345.4|7342.4|7349.4|7346.4|7344.9|7341.9|39
1642618200000|2022-01-19 18:50:00|7344.9|7341.9|7346.9|7343.9|7347.9|7344.9|7341.9|7338.9|50
1642618500000|2022-01-19 18:55:00|7347.4|7344.4|7346.4|7343.4|7350.4|7347.4|7345.4|7342.4|30
1642618800000|2022-01-19 19:00:00|7345.9|7342.9|7345.4|7342.4|7348.9|7345.9|7344.4|7341.4|27
1642619100000|2022-01-19 19:05:00|7346.4|7343.4|7337.9|7334.9|7346.4|7343.4|7335.9|7332.9|82
1642619400000|2022-01-19 19:10:00|7337.4|7334.4|7335.4|7332.4|7339.4|7336.4|7335.4|7332.4|31
1642619700000|2022-01-19 19:15:00|7335.9|7332.9|7338.4|7335.4|7338.4|7335.4|7333.4|7330.4|26
1642620000000|2022-01-19 19:20:00|7337.9|7334.9|7333.9|7330.9|7337.9|7334.9|7332.9|7329.9|51
1642620300000|2022-01-19 19:25:00|7333.4|7330.4|7330.4|7327.4|7334.9|7331.9|7329.4|7326.4|31
1642620600000|2022-01-19 19:30:00|7329.9|7326.9|7329.4|7326.4|7332.4|7329.4|7326.9|7323.9|59
1642620900000|2022-01-19 19:35:00|7329.9|7326.9|7331.9|7328.9|7334.4|7331.4|7329.4|7326.4|37
1642621200000|2022-01-19 19:40:00|7332.4|7329.4|7339.9|7336.9|7339.9|7336.9|7331.4|7328.4|36
1642621500000|2022-01-19 19:45:00|7339.4|7336.4|7334.4|7331.4|7340.4|7337.4|7332.9|7329.9|30
1642621800000|2022-01-19 19:50:00|7334.9|7331.9|7339.4|7336.4|7340.4|7337.4|7334.4|7331.4|25
1642622100000|2022-01-19 19:55:00|7339.9|7336.9|7341.4|7338.4|7344.4|7341.4|7338.4|7335.4|30
1642622400000|2022-01-19 20:00:00|7340.4|7337.4|7340.4|7337.4|7341.9|7338.9|7338.4|7335.4|54
1642622700000|2022-01-19 20:05:00|7339.9|7336.9|7342.4|7339.4|7345.4|7342.4|7339.9|7336.9|46
1642623000000|2022-01-19 20:10:00|7341.9|7338.9|7349.4|7346.4|7351.4|7348.4|7341.4|7338.4|59
1642623300000|2022-01-19 20:15:00|7349.9|7346.9|7346.4|7343.4|7351.4|7348.4|7344.4|7341.4|53
1642623600000|2022-01-19 20:20:00|7347.4|7344.4|7346.9|7343.9|7349.4|7346.4|7345.4|7342.4|75
1642623900000|2022-01-19 20:25:00|7346.4|7343.4|7338.4|7335.4|7348.4|7345.4|7336.9|7333.9|103
1642624200000|2022-01-19 20:30:00|7337.9|7334.9|7333.9|7330.9|7339.9|7336.9|7331.4|7328.4|114
1642624500000|2022-01-19 20:35:00|7334.4|7331.4|7334.4|7331.4|7338.4|7335.4|7333.4|7330.4|66
1642624800000|2022-01-19 20:40:00|7333.9|7330.9|7339.4|7336.4|7341.9|7338.9|7333.4|7330.4|92
1642625100000|2022-01-19 20:45:00|7339.9|7336.9|7338.9|7335.9|7342.4|7339.4|7337.4|7334.4|61
1642625400000|2022-01-19 20:50:00|7338.4|7335.4|7332.4|7329.4|7338.4|7335.4|7330.4|7327.4|120
1642625700000|2022-01-19 20:55:00|7332.9|7329.9|7327.4|7324.4|7333.4|7330.4|7316.4|7313.4|286
1642626000000|2022-01-19 21:00:00|7323|7319|7323.4|7319.4|7330.4|7326.4|7318.9|7314.9|0
1642626300000|2022-01-19 21:05:00|7323.7|7319.7|7324.4|7320.4|7328.2|7324.2|7323.7|7319.7|0
1642626600000|2022-01-19 21:10:00|7324.7|7320.7|7324|7320|7327.9|7323.9|7324|7320|0
1642626900000|2022-01-19 21:15:00|7323.7|7319.7|7323.5|7319.5|7326.9|7322.9|7323|7319|0
1642627200000|2022-01-19 21:20:00|7323.2|7319.2|7320|7316|7323.8|7319.8|7319.9|7315.9|0
1642627500000|2022-01-19 21:25:00|7319.7|7315.7|7319.2|7315.2|7320.3|7316.3|7315.2|7311.2|0
1642627800000|2022-01-19 21:30:00|7319.5|7315.5|7320|7316|7321.6|7317.6|7318.9|7314.9|0
1642628100000|2022-01-19 21:35:00|7320.4|7316.4|7319.1|7315.1|7320.4|7316.4|7317.9|7313.9|0
1642628400000|2022-01-19 21:40:00|7319.4|7315.4|7321.3|7317.3|7322.2|7318.2|7317.8|7313.8|0
1642628700000|2022-01-19 21:45:00|7321.8|7317.8|7326.7|7322.7|7327|7323|7321.4|7317.4|0
1642629000000|2022-01-19 21:50:00|7327|7323|7327|7323|7328.4|7324.4|7326.5|7322.5|0
1642629300000|2022-01-19 21:55:00|7327.2|7323.2|7325|7321|7327.9|7323.9|7324.5|7320.5|0
1642629600000|2022-01-19 22:00:00|7325.8|7321.8|7325|7321|7325.8|7321.8|7324.4|7320.4|0
1642629900000|2022-01-19 22:05:00|7324.7|7320.7|7325|7321|7325.2|7321.2|7324.3|7320.3|0
1642630200000|2022-01-19 22:10:00|7325.1|7321.1|7325|7321|7325.3|7321.3|7324.9|7320.9|0
1642630500000|2022-01-19 22:15:00|7325.1|7321.1|7324.6|7320.6|7325.2|7321.2|7324.6|7320.6|0
1642630800000|2022-01-19 22:20:00|7324.5|7320.5|7324.5|7320.5|7324.7|7320.7|7324.2|7320.2|0
1642631100000|2022-01-19 22:25:00|7324.6|7320.6|7324.1|7320.1|7324.6|7320.6|7324.1|7320.1|0
1642631400000|2022-01-19 22:30:00|7324.3|7320.3|7324.4|7320.4|7324.4|7320.4|7324.3|7320.3|0
1642631700000|2022-01-19 22:35:00|7324.5|7320.5|7324.4|7320.4|7324.9|7320.9|7324.4|7320.4|0
1642632000000|2022-01-19 22:40:00|7324.3|7320.3|7324.4|7320.4|7324.9|7320.9|7324.2|7320.2|0
1642632300000|2022-01-19 22:45:00|7324.5|7320.5|7325.2|7321.2|7325.2|7321.2|7324.5|7320.5|0
1642632600000|2022-01-19 22:50:00|7335.9|7333.9|7317.4|7315.4|7337.9|7335.9|7315.9|7313.9|286
1642632900000|2022-01-19 22:55:00|7316.9|7314.9|7307.9|7305.9|7317.9|7315.9|7305.4|7303.4|324
1642633200000|2022-01-19 23:00:00|7309.9|7307.9|7315.4|7314.4|7318.9|7316.9|7303.4|7302.4|867
1642633500000|2022-01-19 23:05:00|7315.9|7314.9|7319.9|7318.9|7322.9|7321.9|7315.4|7314.4|396
1642633800000|2022-01-19 23:10:00|7320.4|7319.4|7315.9|7314.9|7322.9|7321.9|7310.4|7309.4|541
1642634100000|2022-01-19 23:15:00|7317.4|7316.4|7305.9|7304.9|7322.4|7321.4|7305.4|7304.4|363
1642634400000|2022-01-19 23:20:00|7305.4|7304.4|7299.4|7298.4|7308.4|7307.4|7291.4|7290.4|704
1642634700000|2022-01-19 23:25:00|7298.9|7297.9|7313.9|7312.9|7318.4|7317.4|7297.4|7296.4|511
1642635000000|2022-01-19 23:30:00|7312.4|7311.4|7311.4|7310.4|7319.4|7318.4|7307.4|7306.4|250
1642635300000|2022-01-19 23:35:00|7310.4|7309.4|7308.4|7307.4|7312.9|7311.9|7304.4|7303.4|209
1642635600000|2022-01-19 23:40:00|7307.9|7306.9|7305.9|7304.9|7308.4|7307.4|7302.4|7301.4|123
1642635900000|2022-01-19 23:45:00|7306.4|7305.4|7301.9|7300.9|7307.4|7306.4|7300.4|7299.4|225
1642636200000|2022-01-19 23:50:00|7301.4|7300.4|7295.4|7294.4|7302.4|7301.4|7290.9|7289.9|421
1642636500000|2022-01-19 23:55:00|7295.9|7294.9|7291.9|7290.9|7295.9|7294.9|7286.4|7285.4|368
1642636800000|2022-01-20 00:00:00|7292.4|7291.4|7309.9|7308.9|7313.4|7312.4|7292.4|7291.4|550
1642637100000|2022-01-20 00:05:00|7311.4|7310.4|7311.9|7310.9|7315.4|7314.4|7307.4|7306.4|299
1642637400000|2022-01-20 00:10:00|7311.4|7310.4|7317.9|7316.9|7319.4|7318.4|7309.4|7308.4|338
1642637700000|2022-01-20 00:15:00|7317.4|7316.4|7311.4|7310.4|7318.4|7317.4|7310.4|7309.4|184
1642638000000|2022-01-20 00:20:00|7311.9|7310.9|7316.4|7315.4|7316.4|7315.4|7309.9|7308.9|187
1642638300000|2022-01-20 00:25:00|7315.9|7314.9|7320.9|7319.9|7321.4|7320.4|7314.4|7313.4|149
1642638600000|2022-01-20 00:30:00|7320.4|7319.4|7314.4|7313.4|7320.4|7319.4|7303.4|7302.4|412
1642638900000|2022-01-20 00:35:00|7313.9|7312.9|7302.4|7301.4|7315.4|7314.4|7299.4|7298.4|316
1642639200000|2022-01-20 00:40:00|7302.9|7301.9|7300.9|7299.9|7305.4|7304.4|7300.4|7299.4|173
1642639500000|2022-01-20 00:45:00|7300.4|7299.4|7298.4|7297.4|7304.4|7303.4|7295.9|7294.9|267
1642639800000|2022-01-20 00:50:00|7297.4|7296.4|7300.4|7299.4|7301.4|7300.4|7293.4|7292.4|346
1642640100000|2022-01-20 00:55:00|7301.4|7300.4|7307.4|7306.4|7307.9|7306.9|7300.9|7299.9|296
1642640400000|2022-01-20 01:00:00|7306.9|7305.9|7314.4|7313.4|7319.4|7318.4|7305.9|7304.9|677
1642640700000|2022-01-20 01:05:00|7313.4|7312.4|7315.4|7314.4|7317.4|7316.4|7311.4|7310.4|516
1642641000000|2022-01-20 01:10:00|7314.9|7313.9|7310.4|7309.4|7314.9|7313.9|7309.4|7308.4|493
1642641300000|2022-01-20 01:15:00|7309.4|7308.4|7298.4|7297.4|7309.4|7308.4|7295.4|7294.4|628
1642641600000|2022-01-20 01:20:00|7297.9|7296.9|7297.4|7296.4|7297.9|7296.9|7289.4|7288.4|524
1642641900000|2022-01-20 01:25:00|7297.9|7296.9|7317.4|7316.4|7317.4|7316.4|7292.4|7291.4|502
1642642200000|2022-01-20 01:30:00|7316.9|7315.9|7321.9|7320.9|7322.9|7321.9|7313.4|7312.4|390
1642642500000|2022-01-20 01:35:00|7321.4|7320.4|7323.9|7322.9|7326.4|7325.4|7319.4|7318.4|277
1642642800000|2022-01-20 01:40:00|7324.4|7323.4|7321.9|7320.9|7324.4|7323.4|7317.4|7316.4|218
1642643100000|2022-01-20 01:45:00|7321.4|7320.4|7320.4|7319.4|7326.4|7325.4|7319.4|7318.4|211
1642643400000|2022-01-20 01:50:00|7319.9|7318.9|7321.4|7320.4|7322.4|7321.4|7317.4|7316.4|168
1642643700000|2022-01-20 01:55:00|7320.9|7319.9|7321.1|7320.1|7324.4|7323.4|7319.4|7318.4|189
1642644000000|2022-01-20 02:00:00|7321.6|7320.6|7322.1|7321.1|7323.1|7322.1|7319.1|7318.1|180
1642644300000|2022-01-20 02:05:00|7322.6|7321.6|7323.6|7322.6|7326.1|7325.1|7321.1|7320.1|227
1642644600000|2022-01-20 02:10:00|7324.1|7323.1|7327.1|7326.1|7328.1|7327.1|7320.6|7319.6|261
1642644900000|2022-01-20 02:15:00|7326.1|7325.1|7323.6|7322.6|7328.1|7327.1|7323.1|7322.1|167
1642645200000|2022-01-20 02:20:00|7323.1|7322.1|7324.1|7323.1|7325.1|7324.1|7320.1|7319.1|159
1642645500000|2022-01-20 02:25:00|7323.6|7322.6|7319.6|7318.6|7324.1|7323.1|7319.1|7318.1|168
1642645800000|2022-01-20 02:30:00|7320.1|7319.1|7326.1|7325.1|7326.1|7325.1|7317.1|7316.1|188
1642646100000|2022-01-20 02:35:00|7325.6|7324.6|7321.1|7320.1|7327.6|7326.6|7320.6|7319.6|255
1642646400000|2022-01-20 02:40:00|7320.6|7319.6|7317.1|7316.1|7322.1|7321.1|7316.1|7315.1|242
1642646700000|2022-01-20 02:45:00|7317.6|7316.6|7318.1|7317.1|7319.1|7318.1|7314.1|7313.1|204
1642647000000|2022-01-20 02:50:00|7317.6|7316.6|7315.1|7314.1|7320.1|7319.1|7314.1|7313.1|185
1642647300000|2022-01-20 02:55:00|7315.6|7314.6|7316.1|7315.1|7317.6|7316.6|7313.6|7312.6|155
1642647600000|2022-01-20 03:00:00|7317.1|7316.1|7313.1|7312.1|7317.1|7316.1|7313.1|7312.1|157
1642647900000|2022-01-20 03:05:00|7313.6|7312.6|7311.1|7310.1|7314.1|7313.1|7309.6|7308.6|233
1642648200000|2022-01-20 03:10:00|7310.6|7309.6|7310.6|7309.6|7311.1|7310.1|7309.1|7308.1|152
1642648500000|2022-01-20 03:15:00|7311.1|7310.1|7317.1|7316.1|7322.1|7321.1|7311.1|7310.1|318
1642648800000|2022-01-20 03:20:00|7316.6|7315.6|7313.1|7312.1|7316.6|7315.6|7313.1|7312.1|218
1642649100000|2022-01-20 03:25:00|7313.6|7312.6|7309.1|7308.1|7314.1|7313.1|7309.1|7308.1|207
1642649400000|2022-01-20 03:30:00|7308.6|7307.6|7314.1|7313.1|7318.1|7317.1|7306.1|7305.1|381
1642649700000|2022-01-20 03:35:00|7313.1|7312.1|7314.1|7313.1|7314.1|7313.1|7310.1|7309.1|276
1642650000000|2022-01-20 03:40:00|7313.6|7312.6|7313.1|7312.1|7315.1|7314.1|7310.1|7309.1|285
1642650300000|2022-01-20 03:45:00|7313.6|7312.6|7313.1|7312.1|7317.1|7316.1|7312.1|7311.1|318
1642650600000|2022-01-20 03:50:00|7312.1|7311.1|7320.1|7319.1|7320.1|7319.1|7311.1|7310.1|321
1642650900000|2022-01-20 03:55:00|7320.6|7319.6|7324.1|7323.1|7324.1|7323.1|7319.1|7318.1|224
1642651200000|2022-01-20 04:00:00|7324.6|7323.6|7328.1|7327.1|7328.1|7327.1|7324.1|7323.1|302
1642651500000|2022-01-20 04:05:00|7329.1|7328.1|7330.1|7329.1|7335.1|7334.1|7327.6|7326.6|414
1642651800000|2022-01-20 04:10:00|7329.1|7328.1|7328.1|7327.1|7330.1|7329.1|7325.1|7324.1|248
1642652100000|2022-01-20 04:15:00|7328.6|7327.6|7326.1|7325.1|7332.1|7331.1|7326.1|7325.1|206
1642652400000|2022-01-20 04:20:00|7325.1|7324.1|7328.1|7327.1|7330.1|7329.1|7323.6|7322.6|194
1642652700000|2022-01-20 04:25:00|7328.6|7327.6|7331.1|7330.1|7331.1|7330.1|7328.1|7327.1|184
1642653000000|2022-01-20 04:30:00|7330.6|7329.6|7334.1|7333.1|7334.1|7333.1|7330.1|7329.1|266
1642653300000|2022-01-20 04:35:00|7333.6|7332.6|7333.1|7332.1|7335.1|7334.1|7328.6|7327.6|336
1642653600000|2022-01-20 04:40:00|7332.6|7331.6|7333.1|7332.1|7336.6|7335.6|7331.1|7330.1|230
1642653900000|2022-01-20 04:45:00|7333.6|7332.6|7339.1|7338.1|7339.1|7338.1|7331.1|7330.1|356
1642654200000|2022-01-20 04:50:00|7339.6|7338.6|7339.1|7338.1|7341.1|7340.1|7337.1|7336.1|330
1642654500000|2022-01-20 04:55:00|7339.6|7338.6|7339.1|7338.1|7341.6|7340.6|7337.1|7336.1|326
1642654800000|2022-01-20 05:00:00|7339.6|7337.6|7336.6|7334.6|7342.6|7340.6|7335.1|7333.1|699
1642655100000|2022-01-20 05:05:00|7337.6|7335.6|7334.6|7332.6|7337.6|7335.6|7329.6|7327.6|1303
1642655400000|2022-01-20 05:10:00|7335.6|7333.6|7339.6|7337.6|7341.6|7339.6|7332.6|7330.6|1132
1642655700000|2022-01-20 05:15:00|7340.6|7338.6|7342.6|7340.6|7344.6|7342.6|7339.6|7337.6|585
1642656000000|2022-01-20 05:20:00|7342.1|7340.1|7344.6|7342.6|7347.6|7345.6|7339.6|7337.6|589
1642656300000|2022-01-20 05:25:00|7344.1|7342.1|7338.1|7336.1|7344.1|7342.1|7336.1|7334.1|484
1642656600000|2022-01-20 05:30:00|7337.4|7333.4|7341.2|7337.2|7341.5|7337.5|7335.4|7331.4|0
1642656900000|2022-01-20 05:35:00|7340.9|7336.9|7339.9|7335.9|7341.2|7337.2|7338.8|7334.8|0
1642657200000|2022-01-20 05:40:00|7339.6|7335.6|7339|7335|7341.4|7337.4|7339|7335|0
1642657500000|2022-01-20 05:45:00|7338.9|7334.9|7337.6|7333.6|7339.9|7335.9|7337.4|7333.4|0
1642657800000|2022-01-20 05:50:00|7337.3|7333.3|7338.4|7334.4|7338.8|7334.8|7337.2|7333.2|0
1642658100000|2022-01-20 05:55:00|7338.5|7334.5|7339|7335|7342.2|7338.2|7337.4|7333.4|0
1642658400000|2022-01-20 06:00:00|7338.8|7334.8|7341.7|7337.7|7341.7|7337.7|7338|7334|0
1642658700000|2022-01-20 06:05:00|7341.5|7337.5|7340.3|7336.3|7341.7|7337.7|7338.5|7334.5|0
1642659000000|2022-01-20 06:10:00|7340.4|7336.4|7340.6|7337.6|7343.6|7340.6|7339.1|7336.1|103
1642659300000|2022-01-20 06:15:00|7340.1|7337.1|7340.6|7337.6|7341.1|7338.1|7338.6|7335.6|43
1642659600000|2022-01-20 06:20:00|7341.1|7338.1|7339.1|7336.1|7341.1|7338.1|7338.6|7335.6|29
1642659900000|2022-01-20 06:25:00|7338.6|7335.6|7341.6|7338.6|7342.1|7339.1|7337.6|7334.6|102
1642660200000|2022-01-20 06:30:00|7341.1|7338.1|7341.6|7338.6|7342.1|7339.1|7339.6|7336.6|44
1642660500000|2022-01-20 06:35:00|7342.1|7339.1|7344.1|7341.1|7344.1|7341.1|7341.1|7338.1|56
1642660800000|2022-01-20 06:40:00|7343.6|7340.6|7344.1|7341.1|7344.1|7341.1|7342.1|7339.1|39
1642661100000|2022-01-20 06:45:00|7344.6|7341.6|7349.1|7346.1|7349.1|7346.1|7344.6|7341.6|180
1642661400000|2022-01-20 06:50:00|7348.6|7345.6|7348.1|7345.1|7350.1|7347.1|7347.1|7344.1|29
1642661700000|2022-01-20 06:55:00|7348.6|7345.6|7350.6|7347.6|7352.1|7349.1|7348.6|7345.6|84
1642662000000|2022-01-20 07:00:00|7350.1|7347.1|7347.6|7344.6|7351.1|7348.1|7347.6|7344.6|19
1642662300000|2022-01-20 07:05:00|7348.1|7345.1|7350.6|7347.6|7353.1|7350.1|7347.6|7344.6|104
1642662600000|2022-01-20 07:10:00|7351.1|7348.1|7348.6|7345.6|7353.1|7350.1|7348.1|7345.1|54
1642662900000|2022-01-20 07:15:00|7348.1|7345.1|7347.1|7344.1|7348.1|7345.1|7346.1|7343.1|19
1642663200000|2022-01-20 07:20:00|7347.6|7344.6|7344.6|7341.6|7348.1|7345.1|7344.1|7341.1|17
1642663500000|2022-01-20 07:25:00|7345.1|7342.1|7341.6|7338.6|7345.1|7342.1|7341.1|7338.1|16
1642663800000|2022-01-20 07:30:00|7342.1|7339.1|7341.1|7338.1|7342.1|7339.1|7339.1|7336.1|53
1642664100000|2022-01-20 07:35:00|7341.6|7338.6|7340.1|7337.1|7342.1|7339.1|7339.1|7336.1|27
1642664400000|2022-01-20 07:40:00|7340.6|7337.6|7342.6|7339.6|7345.6|7342.6|7340.6|7337.6|110
1642664700000|2022-01-20 07:45:00|7343.1|7340.1|7338.1|7335.1|7343.1|7340.1|7337.1|7334.1|27
1642665000000|2022-01-20 07:50:00|7337.6|7334.6|7338.1|7335.1|7338.1|7335.1|7335.1|7332.1|40
1642665300000|2022-01-20 07:55:00|7337.6|7334.6|7336.1|7333.1|7339.1|7336.1|7335.1|7332.1|36
1642665600000|2022-01-20 08:00:00|7336.6|7333.6|7333.1|7330.1|7338.1|7335.1|7332.6|7329.6|164
1642665900000|2022-01-20 08:05:00|7333.6|7330.6|7333.1|7330.1|7335.6|7332.6|7331.1|7328.1|234
1642666200000|2022-01-20 08:10:00|7332.1|7329.1|7325.1|7322.1|7333.1|7330.1|7325.1|7322.1|106
1642666500000|2022-01-20 08:15:00|7325.6|7322.6|7328.1|7325.1|7331.1|7328.1|7325.1|7322.1|208
1642666800000|2022-01-20 08:20:00|7327.6|7324.6|7324.1|7321.1|7329.1|7326.1|7322.1|7319.1|68
1642667100000|2022-01-20 08:25:00|7323.6|7320.6|7324.1|7321.1|7324.1|7321.1|7318.1|7315.1|80
1642667400000|2022-01-20 08:30:00|7323.1|7320.1|7329.1|7326.1|7329.1|7326.1|7319.1|7316.1|50
1642667700000|2022-01-20 08:35:00|7328.6|7325.6|7325.1|7322.1|7329.1|7326.1|7325.1|7322.1|62
1642668000000|2022-01-20 08:40:00|7324.6|7321.6|7324.1|7321.1|7327.6|7324.6|7322.1|7319.1|48
1642668300000|2022-01-20 08:45:00|7323.6|7320.6|7319.1|7316.1|7324.1|7321.1|7317.1|7314.1|72
1642668600000|2022-01-20 08:50:00|7319.6|7316.6|7322.6|7319.6|7324.1|7321.1|7318.6|7315.6|53
1642668900000|2022-01-20 08:55:00|7322.1|7319.1|7324.1|7321.1|7324.6|7321.6|7320.6|7317.6|38
1642669200000|2022-01-20 09:00:00|7324.6|7321.6|7320.1|7317.1|7327.1|7324.1|7320.1|7317.1|57
1642669500000|2022-01-20 09:05:00|7319.6|7316.6|7314.6|7311.6|7320.1|7317.1|7313.1|7310.1|47
1642669800000|2022-01-20 09:10:00|7314.1|7311.1|7315.6|7312.6|7316.1|7313.1|7310.6|7307.6|93
1642670100000|2022-01-20 09:15:00|7315.1|7312.1|7311.6|7308.6|7317.1|7314.1|7310.1|7307.1|74
1642670400000|2022-01-20 09:20:00|7311.1|7308.1|7315.1|7312.1|7316.1|7313.1|7311.1|7308.1|128
1642670700000|2022-01-20 09:25:00|7315.6|7312.6|7320.1|7317.1|7321.1|7318.1|7314.1|7311.1|78
1642671000000|2022-01-20 09:30:00|7320.6|7317.6|7323.6|7320.6|7325.1|7322.1|7319.1|7316.1|60
1642671300000|2022-01-20 09:35:00|7324.1|7321.1|7325.1|7322.1|7326.1|7323.1|7323.1|7320.1|37
1642671600000|2022-01-20 09:40:00|7325.6|7322.6|7322.1|7319.1|7326.1|7323.1|7322.1|7319.1|44
1642671900000|2022-01-20 09:45:00|7322.6|7319.6|7321.1|7318.1|7322.6|7319.6|7320.1|7317.1|42
1642672200000|2022-01-20 09:50:00|7320.1|7317.1|7322.6|7319.6|7324.1|7321.1|7320.1|7317.1|63
1642672500000|2022-01-20 09:55:00|7323.1|7320.1|7321.1|7318.1|7324.6|7321.6|7320.1|7317.1|62
1642672800000|2022-01-20 10:00:00|7321.6|7318.6|7321.1|7318.1|7323.1|7320.1|7321.1|7318.1|69
1642673100000|2022-01-20 10:05:00|7320.6|7317.6|7321.1|7318.1|7322.1|7319.1|7318.1|7315.1|33
1642673400000|2022-01-20 10:10:00|7321.6|7318.6|7321.1|7318.1|7323.1|7320.1|7320.1|7317.1|24
1642673700000|2022-01-20 10:15:00|7320.6|7317.6|7323.1|7320.1|7323.1|7320.1|7319.6|7316.6|31
1642674000000|2022-01-20 10:20:00|7323.6|7320.6|7326.1|7323.1|7327.1|7324.1|7322.6|7319.6|44
1642674300000|2022-01-20 10:25:00|7326.6|7323.6|7327.1|7324.1|7328.1|7325.1|7325.1|7322.1|22
1642674600000|2022-01-20 10:30:00|7327.6|7324.6|7324.1|7321.1|7327.6|7324.6|7324.1|7321.1|65
1642674900000|2022-01-20 10:35:00|7323.6|7320.6|7321.6|7318.6|7326.1|7323.1|7319.6|7316.6|220
1642675200000|2022-01-20 10:40:00|7322.1|7319.1|7325.6|7322.6|7326.1|7323.1|7321.1|7318.1|23
1642675500000|2022-01-20 10:45:00|7325.1|7322.1|7326.1|7323.1|7327.1|7324.1|7324.1|7321.1|13
1642675800000|2022-01-20 10:50:00|7325.6|7322.6|7327.1|7324.1|7327.1|7324.1|7324.1|7321.1|20
1642676100000|2022-01-20 10:55:00|7327.6|7324.6|7327.1|7324.1|7327.6|7324.6|7324.1|7321.1|125
1642676400000|2022-01-20 11:00:00|7327.6|7324.6|7329.1|7326.1|7329.1|7326.1|7326.1|7323.1|51
1642676700000|2022-01-20 11:05:00|7329.6|7326.6|7331.1|7328.1|7332.6|7329.6|7328.1|7325.1|102
1642677000000|2022-01-20 11:10:00|7331.6|7328.6|7331.6|7328.6|7333.1|7330.1|7331.1|7328.1|63
1642677300000|2022-01-20 11:15:00|7332.1|7329.1|7335.1|7332.1|7336.1|7333.1|7331.6|7328.6|53
1642677600000|2022-01-20 11:20:00|7335.6|7332.6|7334.1|7331.1|7335.6|7332.6|7333.1|7330.1|25
1642677900000|2022-01-20 11:25:00|7334.6|7331.6|7335.1|7332.1|7336.1|7333.1|7333.1|7330.1|89
1642678200000|2022-01-20 11:30:00|7335.6|7332.6|7332.1|7329.1|7336.1|7333.1|7332.1|7329.1|25
1642678500000|2022-01-20 11:35:00|7332.6|7329.6|7335.1|7332.1|7335.1|7332.1|7332.1|7329.1|19
1642678800000|2022-01-20 11:40:00|7334.6|7331.6|7332.1|7329.1|7334.6|7331.6|7332.1|7329.1|16
1642679100000|2022-01-20 11:45:00|7331.1|7328.1|7331.1|7328.1|7331.6|7328.6|7329.6|7326.6|43
1642679400000|2022-01-20 11:50:00|7330.6|7327.6|7331.1|7328.1|7333.1|7330.1|7330.6|7327.6|13
1642679700000|2022-01-20 11:55:00|7331.6|7328.6|7333.1|7330.1|7334.1|7331.1|7331.1|7328.1|30
1642680000000|2022-01-20 12:00:00|7332.6|7329.6|7332.1|7329.1|7333.1|7330.1|7330.1|7327.1|60
1642680300000|2022-01-20 12:05:00|7332.6|7329.6|7332.1|7329.1|7333.1|7330.1|7330.1|7327.1|28
1642680600000|2022-01-20 12:10:00|7332.6|7329.6|7330.1|7327.1|7333.1|7330.1|7329.6|7326.6|27
1642680900000|2022-01-20 12:15:00|7330.6|7327.6|7327.1|7324.1|7331.1|7328.1|7327.1|7324.1|22
1642681200000|2022-01-20 12:20:00|7327.6|7324.6|7328.1|7325.1|7331.1|7328.1|7327.1|7324.1|75
1642681500000|2022-01-20 12:25:00|7327.6|7324.6|7329.1|7326.1|7329.6|7326.6|7326.6|7323.6|18
1642681800000|2022-01-20 12:30:00|7329.6|7326.6|7325.1|7322.1|7329.6|7326.6|7325.1|7322.1|25
1642682100000|2022-01-20 12:35:00|7324.6|7321.6|7325.1|7322.1|7325.1|7322.1|7323.1|7320.1|24
1642682400000|2022-01-20 12:40:00|7324.1|7321.1|7324.1|7321.1|7324.6|7321.6|7322.1|7319.1|29
1642682700000|2022-01-20 12:45:00|7323.6|7320.6|7326.1|7323.1|7327.1|7324.1|7323.6|7320.6|17
1642683000000|2022-01-20 12:50:00|7325.6|7322.6|7328.1|7325.1|7328.1|7325.1|7325.1|7322.1|18
1642683300000|2022-01-20 12:55:00|7327.6|7324.6|7328.1|7325.1|7329.1|7326.1|7326.1|7323.1|21
1642683600000|2022-01-20 13:00:00|7327.6|7324.6|7329.1|7326.1|7329.1|7326.1|7325.6|7322.6|130
1642683900000|2022-01-20 13:05:00|7328.6|7325.6|7329.1|7326.1|7330.1|7327.1|7327.1|7324.1|39
1642684200000|2022-01-20 13:10:00|7328.6|7325.6|7327.1|7324.1|7329.1|7326.1|7326.1|7323.1|51
1642684500000|2022-01-20 13:15:00|7327.6|7324.6|7327.1|7324.1|7329.1|7326.1|7325.6|7322.6|25
1642684800000|2022-01-20 13:20:00|7326.6|7323.6|7326.1|7323.1|7327.1|7324.1|7325.1|7322.1|105
1642685100000|2022-01-20 13:25:00|7325.6|7322.6|7328.1|7325.1|7328.1|7325.1|7325.6|7322.6|45
1642685400000|2022-01-20 13:30:00|7329.1|7326.1|7331.1|7328.1|7333.1|7330.1|7327.1|7324.1|73
1642685700000|2022-01-20 13:35:00|7330.6|7327.6|7327.1|7324.1|7331.1|7328.1|7325.6|7322.6|76
1642686000000|2022-01-20 13:40:00|7326.6|7323.6|7327.1|7324.1|7328.1|7325.1|7326.1|7323.1|31
1642686300000|2022-01-20 13:45:00|7326.6|7323.6|7328.1|7325.1|7330.1|7327.1|7326.6|7323.6|58
1642686600000|2022-01-20 13:50:00|7327.6|7324.6|7330.1|7327.1|7331.1|7328.1|7327.6|7324.6|79
1642686900000|2022-01-20 13:55:00|7329.6|7326.6|7326.1|7323.1|7330.1|7327.1|7325.6|7322.6|61
1642687200000|2022-01-20 14:00:00|7325.6|7322.6|7327.1|7324.1|7328.1|7325.1|7324.1|7321.1|71
1642687500000|2022-01-20 14:05:00|7326.1|7323.1|7328.1|7325.1|7329.1|7326.1|7325.1|7322.1|31
1642687800000|2022-01-20 14:10:00|7327.6|7324.6|7329.1|7326.1|7330.6|7327.6|7326.1|7323.1|54
1642688100000|2022-01-20 14:15:00|7328.1|7325.1|7328.1|7325.1|7329.1|7326.1|7327.1|7324.1|45
1642688400000|2022-01-20 14:20:00|7328.6|7325.6|7327.1|7324.1|7331.1|7328.1|7326.6|7323.6|28
1642688700000|2022-01-20 14:25:00|7326.6|7323.6|7326.1|7323.1|7328.1|7325.1|7323.1|7320.1|142
1642689000000|2022-01-20 14:30:00|7325.6|7322.6|7326.1|7323.1|7333.1|7330.1|7324.6|7321.6|149
1642689300000|2022-01-20 14:35:00|7325.6|7322.6|7321.1|7318.1|7327.1|7324.1|7319.1|7316.1|160
1642689600000|2022-01-20 14:40:00|7321.6|7318.6|7330.6|7327.6|7332.1|7329.1|7318.1|7315.1|169
1642689900000|2022-01-20 14:45:00|7330.1|7327.1|7330.6|7327.6|7332.1|7329.1|7327.1|7324.1|146
1642690200000|2022-01-20 14:50:00|7331.1|7328.1|7335.1|7332.1|7336.1|7333.1|7329.1|7326.1|244
1642690500000|2022-01-20 14:55:00|7334.6|7331.6|7339.6|7336.6|7342.1|7339.1|7332.1|7329.1|87
1642690800000|2022-01-20 15:00:00|7340.1|7337.1|7333.1|7330.1|7341.1|7338.1|7332.6|7329.6|176
1642691100000|2022-01-20 15:05:00|7334.1|7331.1|7335.1|7332.1|7338.1|7335.1|7329.6|7326.6|226
1642691400000|2022-01-20 15:10:00|7336.1|7333.1|7330.1|7327.1|7336.1|7333.1|7328.1|7325.1|197
1642691700000|2022-01-20 15:15:00|7331.1|7328.1|7326.1|7323.1|7333.1|7330.1|7326.1|7323.1|90
1642692000000|2022-01-20 15:20:00|7326.6|7323.6|7330.6|7327.6|7331.1|7328.1|7325.1|7322.1|150
1642692300000|2022-01-20 15:25:00|7331.1|7328.1|7330.1|7327.1|7333.1|7330.1|7327.1|7324.1|121
1642692600000|2022-01-20 15:30:00|7330.6|7327.6|7336.6|7333.6|7339.1|7336.1|7330.6|7327.6|154
1642692900000|2022-01-20 15:35:00|7337.1|7334.1|7338.1|7335.1|7340.1|7337.1|7335.6|7332.6|79
1642693200000|2022-01-20 15:40:00|7338.6|7335.6|7339.1|7336.1|7343.6|7340.6|7337.1|7334.1|102
1642693500000|2022-01-20 15:45:00|7339.6|7336.6|7343.1|7340.1|7344.6|7341.6|7339.1|7336.1|100
1642693800000|2022-01-20 15:50:00|7343.6|7340.6|7342.1|7339.1|7343.6|7340.6|7341.1|7338.1|145
1642694100000|2022-01-20 15:55:00|7341.6|7338.6|7343.1|7340.1|7344.1|7341.1|7340.1|7337.1|116
1642694400000|2022-01-20 16:00:00|7342.6|7339.6|7344.1|7341.1|7347.1|7344.1|7342.1|7339.1|183
1642694700000|2022-01-20 16:05:00|7343.6|7340.6|7341.1|7338.1|7344.1|7341.1|7340.1|7337.1|94
1642695000000|2022-01-20 16:10:00|7341.6|7338.6|7336.1|7333.1|7342.1|7339.1|7335.1|7332.1|104
1642695300000|2022-01-20 16:15:00|7335.6|7332.6|7334.6|7331.6|7336.1|7333.1|7333.1|7330.1|136
1642695600000|2022-01-20 16:20:00|7335.1|7332.1|7333.1|7330.1|7335.1|7332.1|7331.1|7328.1|133
1642695900000|2022-01-20 16:25:00|7333.6|7330.6|7340.1|7337.1|7342.1|7339.1|7332.1|7329.1|235
1642696200000|2022-01-20 16:30:00|7341.1|7338.1|7343.1|7340.1|7344.1|7341.1|7340.6|7337.6|51
1642696500000|2022-01-20 16:35:00|7343.6|7340.6|7344.1|7341.1|7345.1|7342.1|7340.1|7337.1|71
1642696800000|2022-01-20 16:40:00|7343.1|7340.1|7335.1|7332.1|7343.1|7340.1|7334.1|7331.1|61
1642697100000|2022-01-20 16:45:00|7334.6|7331.6|7337.6|7334.6|7338.1|7335.1|7334.1|7331.1|78
1642697400000|2022-01-20 16:50:00|7337.1|7334.1|7337.1|7334.1|7340.1|7337.1|7336.6|7333.6|38
1642697700000|2022-01-20 16:55:00|7336.6|7333.6|7336.6|7333.6|7340.1|7337.1|7336.1|7333.1|54
1642698000000|2022-01-20 17:00:00|7337.1|7334.1|7337.1|7334.1|7340.6|7337.6|7335.6|7332.6|80
1642698300000|2022-01-20 17:05:00|7336.6|7333.6|7334.1|7331.1|7336.6|7333.6|7332.1|7329.1|81
1642698600000|2022-01-20 17:10:00|7333.6|7330.6|7334.1|7331.1|7335.6|7332.6|7333.1|7330.1|39
1642698900000|2022-01-20 17:15:00|7333.6|7330.6|7329.1|7326.1|7333.6|7330.6|7329.1|7326.1|60
1642699200000|2022-01-20 17:20:00|7329.6|7326.6|7331.1|7328.1|7332.1|7329.1|7328.1|7325.1|64
1642699500000|2022-01-20 17:25:00|7330.6|7327.6|7331.1|7328.1|7331.1|7328.1|7327.6|7324.6|44
1642699800000|2022-01-20 17:30:00|7331.6|7328.6|7334.1|7331.1|7335.1|7332.1|7331.1|7328.1|59
1642700100000|2022-01-20 17:35:00|7334.6|7331.6|7332.1|7329.1|7334.6|7331.6|7330.1|7327.1|37
1642700400000|2022-01-20 17:40:00|7331.6|7328.6|7333.1|7330.1|7335.1|7332.1|7331.1|7328.1|20
1642700700000|2022-01-20 17:45:00|7332.6|7329.6|7333.1|7330.1|7333.6|7330.6|7331.1|7328.1|22
1642701000000|2022-01-20 17:50:00|7333.6|7330.6|7329.6|7326.6|7333.6|7330.6|7329.1|7326.1|27
1642701300000|2022-01-20 17:55:00|7329.1|7326.1|7331.1|7328.1|7331.1|7328.1|7328.1|7325.1|38
1642701600000|2022-01-20 18:00:00|7330.6|7327.6|7326.6|7323.6|7330.6|7327.6|7325.6|7322.6|52
1642701900000|2022-01-20 18:05:00|7326.1|7323.1|7325.1|7322.1|7327.1|7324.1|7322.1|7319.1|70
1642702200000|2022-01-20 18:10:00|7324.6|7321.6|7327.1|7324.1|7328.6|7325.6|7324.1|7321.1|27
1642702500000|2022-01-20 18:15:00|7326.6|7323.6|7326.6|7323.6|7327.6|7324.6|7322.1|7319.1|76
1642702800000|2022-01-20 18:20:00|7326.1|7323.1|7326.1|7323.1|7328.1|7325.1|7325.1|7322.1|24
1642703100000|2022-01-20 18:25:00|7325.6|7322.6|7326.1|7323.1|7329.1|7326.1|7325.6|7322.6|28
1642703400000|2022-01-20 18:30:00|7327.1|7324.1|7326.1|7323.1|7328.1|7325.1|7324.1|7321.1|36
1642703700000|2022-01-20 18:35:00|7326.6|7323.6|7328.6|7325.6|7329.1|7326.1|7324.1|7321.1|57
1642704000000|2022-01-20 18:40:00|7328.1|7325.1|7328.6|7325.6|7332.1|7329.1|7328.1|7325.1|57
1642704300000|2022-01-20 18:45:00|7328.1|7325.1|7327.6|7324.6|7330.1|7327.1|7325.6|7322.6|43
1642704600000|2022-01-20 18:50:00|7327.1|7324.1|7329.1|7326.1|7330.1|7327.1|7326.6|7323.6|29
1642704900000|2022-01-20 18:55:00|7328.6|7325.6|7323.1|7320.1|7329.1|7326.1|7322.1|7319.1|62
1642705200000|2022-01-20 19:00:00|7323.6|7320.6|7334.1|7331.1|7334.1|7331.1|7323.1|7320.1|39
1642705500000|2022-01-20 19:05:00|7334.6|7331.6|7333.1|7330.1|7335.1|7332.1|7331.6|7328.6|36
1642705800000|2022-01-20 19:10:00|7333.6|7330.6|7320.6|7317.6|7334.1|7331.1|7320.1|7317.1|64
1642706100000|2022-01-20 19:15:00|7321.1|7318.1|7318.6|7315.6|7321.1|7318.1|7316.1|7313.1|79
1642706400000|2022-01-20 19:20:00|7319.1|7316.1|7318.1|7315.1|7321.1|7318.1|7316.1|7313.1|27
1642706700000|2022-01-20 19:25:00|7318.6|7315.6|7314.1|7311.1|7319.6|7316.6|7314.1|7311.1|27
1642707000000|2022-01-20 19:30:00|7314.6|7311.6|7310.6|7307.6|7315.1|7312.1|7309.1|7306.1|81
1642707300000|2022-01-20 19:35:00|7311.1|7308.1|7308.1|7305.1|7312.1|7309.1|7306.6|7303.6|79
1642707600000|2022-01-20 19:40:00|7307.6|7304.6|7306.1|7303.1|7310.1|7307.1|7305.1|7302.1|79
1642707900000|2022-01-20 19:45:00|7306.6|7303.6|7308.1|7305.1|7309.6|7306.6|7303.1|7300.1|68
1642708200000|2022-01-20 19:50:00|7307.1|7304.1|7307.1|7304.1|7309.6|7306.6|7306.1|7303.1|30
1642708500000|2022-01-20 19:55:00|7307.6|7304.6|7306.1|7303.1|7309.6|7306.6|7305.1|7302.1|38
1642708800000|2022-01-20 20:00:00|7306.6|7303.6|7303.1|7300.1|7311.1|7308.1|7302.1|7299.1|74
1642709100000|2022-01-20 20:05:00|7303.6|7300.6|7296.1|7293.1|7304.6|7301.6|7294.6|7291.6|77
1642709400000|2022-01-20 20:10:00|7296.6|7293.6|7295.6|7292.6|7301.1|7298.1|7295.1|7292.1|102
1642709700000|2022-01-20 20:15:00|7295.1|7292.1|7301.1|7298.1|7302.1|7299.1|7295.1|7292.1|78
1642710000000|2022-01-20 20:20:00|7301.6|7298.6|7294.1|7291.1|7302.1|7299.1|7293.6|7290.6|84
1642710300000|2022-01-20 20:25:00|7294.6|7291.6|7293.6|7290.6|7297.1|7294.1|7289.1|7286.1|190
1642710600000|2022-01-20 20:30:00|7294.1|7291.1|7291.1|7288.1|7294.6|7291.6|7288.1|7285.1|110
1642710900000|2022-01-20 20:35:00|7290.1|7287.1|7287.6|7284.6|7291.1|7288.1|7282.1|7279.1|157
1642711200000|2022-01-20 20:40:00|7288.1|7285.1|7284.6|7281.6|7290.6|7287.6|7282.6|7279.6|169
1642711500000|2022-01-20 20:45:00|7284.1|7281.1|7278.1|7275.1|7284.1|7281.1|7278.1|7275.1|214
1642711800000|2022-01-20 20:50:00|7276.6|7273.6|7271.1|7268.1|7282.1|7279.1|7269.1|7266.1|265
1642712100000|2022-01-20 20:55:00|7270.1|7267.1|7274.1|7271.1|7278.1|7275.1|7266.6|7263.6|298
1642712400000|2022-01-20 21:00:00|7271.3|7267.3|7267.8|7263.8|7276.8|7272.8|7265.6|7261.6|0
1642712700000|2022-01-20 21:05:00|7268.1|7264.1|7269.4|7265.4|7276.8|7272.8|7267.7|7263.7|0
1642713000000|2022-01-20 21:10:00|7270|7266|7267.4|7263.4|7273.2|7269.2|7264.4|7260.4|0
1642713300000|2022-01-20 21:15:00|7267.6|7263.6|7270.4|7266.4|7272.3|7268.3|7265.3|7261.3|0
1642713600000|2022-01-20 21:20:00|7270.1|7266.1|7265.6|7261.6|7271.1|7267.1|7264.1|7260.1|0
1642713900000|2022-01-20 21:25:00|7265.5|7261.5|7259.7|7255.7|7270.4|7266.4|7259.2|7255.2|0
1642714200000|2022-01-20 21:30:00|7259.5|7255.5|7264.1|7260.1|7264.1|7260.1|7254.4|7250.4|0
1642714500000|2022-01-20 21:35:00|7263.8|7259.8|7255|7251|7263.8|7259.8|7254.3|7250.3|0
1642714800000|2022-01-20 21:40:00|7254.9|7250.9|7251.5|7247.5|7257.2|7253.2|7242.1|7238.1|0
1642715100000|2022-01-20 21:45:00|7250.9|7246.9|7246.9|7242.9|7253.2|7249.2|7246.8|7242.8|0
1642715400000|2022-01-20 21:50:00|7246.6|7242.6|7263.4|7259.4|7263.7|7259.7|7245|7241|0
1642715700000|2022-01-20 21:55:00|7263.6|7259.6|7260.6|7256.6|7264.6|7260.6|7259|7255|0
1642716000000|2022-01-20 22:00:00|7260.5|7256.5|7260.1|7256.1|7261|7257|7258|7254|0
1642716300000|2022-01-20 22:05:00|7260.2|7256.2|7262.8|7258.8|7262.8|7258.8|7259.4|7255.4|0
1642716600000|2022-01-20 22:10:00|7262.9|7258.9|7261|7257|7263.4|7259.4|7261|7257|0
1642716900000|2022-01-20 22:15:00|7261.4|7257.4|7263.4|7259.4|7263.5|7259.5|7261.4|7257.4|0
1642717200000|2022-01-20 22:20:00|7263.5|7259.5|7260.8|7256.8|7264.9|7260.9|7260.8|7256.8|0
1642717500000|2022-01-20 22:25:00|7260.9|7256.9|7259.9|7255.9|7261.6|7257.6|7259.9|7255.9|0
1642717800000|2022-01-20 22:30:00|7260.1|7256.1|7260.8|7256.8|7260.8|7256.8|7260.1|7256.1|0
1642718100000|2022-01-20 22:35:00|7260.7|7256.7|7259.1|7255.1|7260.7|7256.7|7259.1|7255.1|0
1642718400000|2022-01-20 22:40:00|7259.3|7255.3|7257.7|7253.7|7259.4|7255.4|7257.6|7253.6|0
1642718700000|2022-01-20 22:45:00|7257.9|7253.9|7264.4|7260.4|7265.4|7261.4|7257.6|7253.6|0
1642719000000|2022-01-20 22:50:00|7261.1|7259.1|7256.6|7254.6|7261.1|7259.1|7225.1|7223.1|734
1642719300000|2022-01-20 22:55:00|7257.6|7255.6|7270.1|7268.1|7277.6|7275.6|7257.1|7255.1|417
1642719600000|2022-01-20 23:00:00|7269.1|7267.1|7266.1|7265.1|7274.1|7273.1|7259.1|7258.1|669
1642719900000|2022-01-20 23:05:00|7266.6|7265.6|7267.6|7266.6|7276.1|7275.1|7266.6|7265.6|366
1642720200000|2022-01-20 23:10:00|7267.1|7266.1|7266.6|7265.6|7275.6|7274.6|7266.6|7265.6|498
1642720500000|2022-01-20 23:15:00|7266.1|7265.1|7256.1|7255.1|7270.1|7269.1|7255.1|7254.1|425
1642720800000|2022-01-20 23:20:00|7255.1|7254.1|7259.1|7258.1|7262.1|7261.1|7254.1|7253.1|337
1642721100000|2022-01-20 23:25:00|7258.6|7257.6|7256.6|7255.6|7262.1|7261.1|7255.6|7254.6|188
1642721400000|2022-01-20 23:30:00|7257.1|7256.1|7254.6|7253.6|7265.6|7264.6|7253.1|7252.1|325
1642721700000|2022-01-20 23:35:00|7254.1|7253.1|7256.6|7255.6|7257.6|7256.6|7251.1|7250.1|239
1642722000000|2022-01-20 23:40:00|7256.1|7255.1|7248.6|7247.6|7256.1|7255.1|7248.1|7247.1|420
1642722300000|2022-01-20 23:45:00|7249.1|7248.1|7254.1|7253.1|7255.1|7254.1|7248.1|7247.1|290
1642722600000|2022-01-20 23:50:00|7253.6|7252.6|7249.6|7248.6|7256.1|7255.1|7246.1|7245.1|285
1642722900000|2022-01-20 23:55:00|7250.1|7249.1|7251.6|7250.6|7254.1|7253.1|7248.1|7247.1|194
1642723200000|2022-01-21 00:00:00|7252.1|7251.1|7244.1|7243.1|7258.1|7257.1|7241.1|7240.1|427
1642723500000|2022-01-21 00:05:00|7244.6|7243.6|7247.6|7246.6|7249.1|7248.1|7241.1|7240.1|462
1642723800000|2022-01-21 00:10:00|7247.1|7246.1|7247.1|7246.1|7253.1|7252.1|7244.6|7243.6|525
1642724100000|2022-01-21 00:15:00|7246.1|7245.1|7239.1|7238.1|7249.1|7248.1|7239.1|7238.1|454
1642724400000|2022-01-21 00:20:00|7240.1|7239.1|7237.6|7236.6|7241.1|7240.1|7235.6|7234.6|498
1642724700000|2022-01-21 00:25:00|7237.1|7236.1|7236.1|7235.1|7239.6|7238.6|7234.1|7233.1|345
1642725000000|2022-01-21 00:30:00|7235.6|7234.6|7227.1|7226.1|7236.1|7235.1|7226.1|7225.1|710
1642725300000|2022-01-21 00:35:00|7226.1|7225.1|7222.1|7221.1|7230.1|7229.1|7221.1|7220.1|660
1642725600000|2022-01-21 00:40:00|7221.1|7220.1|7218.1|7217.1|7221.1|7220.1|7211.1|7210.1|823
1642725900000|2022-01-21 00:45:00|7218.6|7217.6|7214.1|7213.1|7222.1|7221.1|7213.1|7212.1|481
1642726200000|2022-01-21 00:50:00|7215.1|7214.1|7206.1|7205.1|7215.1|7214.1|7205.1|7204.1|714
1642726500000|2022-01-21 00:55:00|7207.1|7206.1|7209.1|7208.1|7212.6|7211.6|7204.1|7203.1|407
1642726800000|2022-01-21 01:00:00|7210.1|7209.1|7214.1|7213.1|7216.1|7215.1|7207.1|7206.1|680
1642727100000|2022-01-21 01:05:00|7214.6|7213.6|7205.1|7204.1|7215.1|7214.1|7202.1|7201.1|670
1642727400000|2022-01-21 01:10:00|7205.6|7204.6|7210.1|7209.1|7211.1|7210.1|7200.1|7199.1|764
1642727700000|2022-01-21 01:15:00|7210.6|7209.6|7210.1|7209.1|7214.1|7213.1|7208.1|7207.1|434
1642728000000|2022-01-21 01:20:00|7211.1|7210.1|7225.1|7224.1|7225.1|7224.1|7211.1|7210.1|544
1642728300000|2022-01-21 01:25:00|7224.1|7223.1|7238.1|7237.1|7238.1|7237.1|7222.1|7221.1|472
1642728600000|2022-01-21 01:30:00|7239.1|7238.1|7227.1|7226.1|7239.1|7238.1|7224.6|7223.6|501
1642728900000|2022-01-21 01:35:00|7226.6|7225.6|7221.1|7220.1|7228.6|7227.6|7221.1|7220.1|294
1642729200000|2022-01-21 01:40:00|7220.1|7219.1|7214.1|7213.1|7223.6|7222.6|7214.1|7213.1|553
1642729500000|2022-01-21 01:45:00|7214.6|7213.6|7202.1|7201.1|7215.1|7214.1|7201.1|7200.1|489
1642729800000|2022-01-21 01:50:00|7202.6|7201.6|7227.1|7226.1|7228.1|7227.1|7201.1|7200.1|851
1642730100000|2022-01-21 01:55:00|7226.6|7225.6|7222.1|7221.1|7228.1|7227.1|7218.1|7217.1|332
1642730400000|2022-01-21 02:00:00|7221.1|7220.1|7225.1|7224.1|7225.6|7224.6|7218.6|7217.6|340
1642730700000|2022-01-21 02:05:00|7224.6|7223.6|7224.1|7223.1|7229.1|7228.1|7223.1|7222.1|326
1642731000000|2022-01-21 02:10:00|7225.1|7224.1|7227.1|7226.1|7229.1|7228.1|7223.1|7222.1|406
1642731300000|2022-01-21 02:15:00|7226.1|7225.1|7220.1|7219.1|7228.1|7227.1|7220.1|7219.1|346
1642731600000|2022-01-21 02:20:00|7220.6|7219.6|7225.6|7224.6|7227.1|7226.1|7218.1|7217.1|361
1642731900000|2022-01-21 02:25:00|7225.1|7224.1|7219.1|7218.1|7225.6|7224.6|7217.1|7216.1|239
1642732200000|2022-01-21 02:30:00|7218.1|7217.1|7212.1|7211.1|7219.1|7218.1|7212.1|7211.1|354
1642732500000|2022-01-21 02:35:00|7211.1|7210.1|7207.1|7206.1|7212.1|7211.1|7205.1|7204.1|437
1642732800000|2022-01-21 02:40:00|7206.1|7205.1|7196.1|7195.1|7206.1|7205.1|7196.1|7195.1|428
1642733100000|2022-01-21 02:45:00|7197.1|7196.1|7189.1|7188.1|7197.1|7196.1|7185.1|7184.1|794
1642733400000|2022-01-21 02:50:00|7188.1|7187.1|7197.1|7196.1|7197.1|7196.1|7188.1|7187.1|418
1642733700000|2022-01-21 02:55:00|7198.1|7197.1|7203.1|7202.1|7203.1|7202.1|7195.1|7194.1|358
1642734000000|2022-01-21 03:00:00|7203.6|7202.6|7191.1|7190.1|7204.1|7203.1|7190.1|7189.1|365
1642734300000|2022-01-21 03:05:00|7191.6|7190.6|7188.1|7187.1|7194.1|7193.1|7187.1|7186.1|352
1642734600000|2022-01-21 03:10:00|7188.6|7187.6|7186.1|7185.1|7189.1|7188.1|7182.1|7181.1|671
1642734900000|2022-01-21 03:15:00|7186.6|7185.6|7184.1|7183.1|7191.1|7190.1|7181.6|7180.6|362
1642735200000|2022-01-21 03:20:00|7184.6|7183.6|7172.1|7171.1|7185.1|7184.1|7172.1|7171.1|558
1642735500000|2022-01-21 03:25:00|7172.6|7171.6|7166.1|7165.1|7174.1|7173.1|7165.1|7164.1|525
1642735800000|2022-01-21 03:30:00|7165.1|7164.1|7163.1|7162.1|7165.1|7164.1|7158.1|7157.1|623
1642736100000|2022-01-21 03:35:00|7162.1|7161.1|7144.1|7143.1|7163.1|7162.1|7144.1|7143.1|878
1642736400000|2022-01-21 03:40:00|7145.1|7144.1|7159.1|7158.1|7159.6|7158.6|7144.1|7143.1|950
1642736700000|2022-01-21 03:45:00|7158.6|7157.6|7153.1|7152.1|7158.6|7157.6|7150.1|7149.1|517
1642737000000|2022-01-21 03:50:00|7152.6|7151.6|7148.6|7147.6|7156.1|7155.1|7142.1|7141.1|833
1642737300000|2022-01-21 03:55:00|7148.1|7147.1|7164.6|7163.6|7167.1|7166.1|7147.1|7146.1|584
1642737600000|2022-01-21 04:00:00|7164.1|7163.1|7166.6|7165.6|7167.1|7166.1|7160.1|7159.1|575
1642737900000|2022-01-21 04:05:00|7166.1|7165.1|7173.1|7172.1|7176.6|7175.6|7166.1|7165.1|485
1642738200000|2022-01-21 04:10:00|7172.1|7171.1|7164.1|7163.1|7172.1|7171.1|7163.1|7162.1|595
1642738500000|2022-01-21 04:15:00|7163.1|7162.1|7158|7157|7167.1|7166.1|7156.1|7155.1|556
1642738800000|2022-01-21 04:20:00|7158.5|7157.5|7156.5|7155.5|7163.5|7162.5|7154|7153|499
1642739100000|2022-01-21 04:25:00|7156|7155|7166|7165|7168|7167|7153.5|7152.5|479
1642739400000|2022-01-21 04:30:00|7167|7166|7164|7163|7168.5|7167.5|7162|7161|480
1642739700000|2022-01-21 04:35:00|7163|7162|7171|7170|7172|7171|7161.5|7160.5|282
1642740000000|2022-01-21 04:40:00|7172|7171|7173|7172|7173|7172|7169|7168|381
1642740300000|2022-01-21 04:45:00|7174|7173|7166.5|7165.5|7174|7173|7165|7164|566
1642740600000|2022-01-21 04:50:00|7166|7165|7165|7164|7168|7167|7161|7160|603
1642740900000|2022-01-21 04:55:00|7166|7165|7165|7164|7169|7168|7162|7161|666
1642741200000|2022-01-21 05:00:00|7163.5|7163|7172.5|7170.5|7174.5|7172.5|7156.5|7154.5|990
1642741500000|2022-01-21 05:05:00|7170.5|7168.5|7172.5|7170.5|7173.5|7171.5|7161.5|7159.5|1359
1642741800000|2022-01-21 05:10:00|7171.5|7169.5|7165.5|7163.5|7172.5|7170.5|7161.5|7159.5|1152
1642742100000|2022-01-21 05:15:00|7166|7164|7160.5|7158.5|7166|7164|7156.5|7154.5|497
1642742400000|2022-01-21 05:20:00|7161.5|7159.5|7165|7163|7166|7164|7156.5|7154.5|1090
1642742700000|2022-01-21 05:25:00|7164.5|7162.5|7147|7145|7164.5|7162.5|7145.5|7143.5|1915
1642743000000|2022-01-21 05:30:00|7148|7146|7155.4|7151.4|7156.6|7152.6|7147.9|7143.9|6
1642743300000|2022-01-21 05:35:00|7155.6|7151.6|7157.6|7153.6|7157.9|7153.9|7155.6|7151.6|0
1642743600000|2022-01-21 05:40:00|7157.3|7153.3|7162.5|7158.5|7163.9|7159.9|7156.5|7152.5|0
1642743900000|2022-01-21 05:45:00|7162.6|7158.6|7165.7|7161.7|7167.7|7163.7|7162.6|7158.6|0
1642744200000|2022-01-21 05:50:00|7165.8|7161.8|7165|7161|7167.7|7163.7|7164.8|7160.8|0
1642744500000|2022-01-21 05:55:00|7165.2|7161.2|7164.3|7160.3|7167.6|7163.6|7161.4|7157.4|0
1642744800000|2022-01-21 06:00:00|7164.2|7160.2|7159.2|7155.2|7164.7|7160.7|7157.3|7153.3|0
1642745100000|2022-01-21 06:05:00|7158.6|7154.6|7158.4|7154.4|7159.4|7155.4|7156.3|7152.3|0
1642745400000|2022-01-21 06:10:00|7158.5|7154.5|7152|7149|7162|7159|7151|7148|316
1642745700000|2022-01-21 06:15:00|7152.5|7149.5|7155|7152|7156.5|7153.5|7152|7149|191
1642746000000|2022-01-21 06:20:00|7156|7153|7160.5|7157.5|7162|7159|7155|7152|178
1642746300000|2022-01-21 06:25:00|7160|7157|7160.5|7157.5|7162|7159|7158|7155|105
1642746600000|2022-01-21 06:30:00|7160|7157|7164|7161|7165|7162|7159|7156|163
1642746900000|2022-01-21 06:35:00|7163.5|7160.5|7166|7163|7166.5|7163.5|7161|7158|124
1642747200000|2022-01-21 06:40:00|7166.5|7163.5|7167|7164|7169|7166|7166|7163|140
1642747500000|2022-01-21 06:45:00|7166.5|7163.5|7171|7168|7174|7171|7166.5|7163.5|260
1642747800000|2022-01-21 06:50:00|7170.5|7167.5|7168|7165|7170.5|7167.5|7166|7163|212
1642748100000|2022-01-21 06:55:00|7168.5|7165.5|7169|7166|7170|7167|7168|7165|59
1642748400000|2022-01-21 07:00:00|7168|7165|7160|7157|7168|7165|7159|7156|150
1642748700000|2022-01-21 07:05:00|7159.5|7156.5|7170|7167|7171|7168|7158|7155|143
1642749000000|2022-01-21 07:10:00|7169.5|7166.5|7173|7170|7174|7171|7169|7166|131
1642749300000|2022-01-21 07:15:00|7173.5|7170.5|7175|7172|7176|7173|7172|7169|159
1642749600000|2022-01-21 07:20:00|7175.5|7172.5|7179|7176|7180|7177|7175|7172|83
1642749900000|2022-01-21 07:25:00|7179.5|7176.5|7184|7181|7184|7181|7179|7176|96
1642750200000|2022-01-21 07:30:00|7184.5|7181.5|7185|7182|7186|7183|7179|7176|299
1642750500000|2022-01-21 07:35:00|7184.5|7181.5|7182|7179|7187.5|7184.5|7182|7179|205
1642750800000|2022-01-21 07:40:00|7182.5|7179.5|7182|7179|7184|7181|7179|7176|99
1642751100000|2022-01-21 07:45:00|7183|7180|7184|7181|7184|7181|7178|7175|121
1642751400000|2022-01-21 07:50:00|7183.5|7180.5|7189|7186|7189|7186|7183.5|7180.5|120
1642751700000|2022-01-21 07:55:00|7188|7185|7189|7186|7190|7187|7187|7184|128
1642752000000|2022-01-21 08:00:00|7189.5|7186.5|7196|7193|7196|7193|7186|7183|187
1642752300000|2022-01-21 08:05:00|7195.5|7192.5|7205|7202|7207.5|7204.5|7195|7192|270
1642752600000|2022-01-21 08:10:00|7205.5|7202.5|7198|7195|7209|7206|7197.5|7194.5|248
1642752900000|2022-01-21 08:15:00|7197.5|7194.5|7187|7184|7198|7195|7186.5|7183.5|341
1642753200000|2022-01-21 08:20:00|7187.5|7184.5|7188|7185|7189.5|7186.5|7184.5|7181.5|173
1642753500000|2022-01-21 08:25:00|7187|7184|7195|7192|7196.5|7193.5|7186|7183|93
1642753800000|2022-01-21 08:30:00|7194.5|7191.5|7201.5|7198.5|7202.5|7199.5|7190.5|7187.5|83
1642754100000|2022-01-21 08:35:00|7201|7198|7200|7197|7204|7201|7196.5|7193.5|65
1642754400000|2022-01-21 08:40:00|7199.5|7196.5|7197|7194|7202|7199|7194.5|7191.5|84
1642754700000|2022-01-21 08:45:00|7197.5|7194.5|7196.5|7193.5|7198|7195|7192|7189|81
1642755000000|2022-01-21 08:50:00|7197|7194|7202|7199|7202.5|7199.5|7195|7192|82
1642755300000|2022-01-21 08:55:00|7202.5|7199.5|7210|7207|7210.5|7207.5|7202|7199|214
1642755600000|2022-01-21 09:00:00|7209|7206|7207|7204|7209|7206|7204|7201|83
1642755900000|2022-01-21 09:05:00|7207.5|7204.5|7202|7199|7211|7208|7201|7198|121
1642756200000|2022-01-21 09:10:00|7202.5|7199.5|7203.5|7200.5|7204|7201|7199.5|7196.5|98
1642756500000|2022-01-21 09:15:00|7203|7200|7200|7197|7204|7201|7197|7194|111
1642756800000|2022-01-21 09:20:00|7201|7198|7202|7199|7203|7200|7199|7196|97
1642757100000|2022-01-21 09:25:00|7202.5|7199.5|7209|7206|7209|7206|7202|7199|61
1642757400000|2022-01-21 09:30:00|7208.5|7205.5|7206|7203|7210|7207|7205|7202|72
1642757700000|2022-01-21 09:35:00|7207|7204|7203|7200|7208|7205|7201|7198|98
1642758000000|2022-01-21 09:40:00|7202.5|7199.5|7204.5|7201.5|7206|7203|7202|7199|112
1642758300000|2022-01-21 09:45:00|7204|7201|7212|7209|7212|7209|7204|7201|36
1642758600000|2022-01-21 09:50:00|7211.5|7208.5|7217|7214|7217.5|7214.5|7211|7208|103
1642758900000|2022-01-21 09:55:00|7218|7215|7215|7212|7218|7215|7214|7211|72
1642759200000|2022-01-21 10:00:00|7215.5|7212.5|7208.5|7205.5|7216|7213|7208.5|7205.5|99
1642759500000|2022-01-21 10:05:00|7208|7205|7210|7207|7212|7209|7208|7205|94
1642759800000|2022-01-21 10:10:00|7209.5|7206.5|7212|7209|7214|7211|7209.5|7206.5|131
1642760100000|2022-01-21 10:15:00|7212.5|7209.5|7217|7214|7218|7215|7212|7209|85
1642760400000|2022-01-21 10:20:00|7216.5|7213.5|7217.5|7214.5|7220.5|7217.5|7216|7213|133
1642760700000|2022-01-21 10:25:00|7217|7214|7218|7215|7218.5|7215.5|7215.5|7212.5|28
1642761000000|2022-01-21 10:30:00|7217.5|7214.5|7215|7212|7218|7215|7215|7212|37
1642761300000|2022-01-21 10:35:00|7215.5|7212.5|7216.5|7213.5|7218.5|7215.5|7215.5|7212.5|47
1642761600000|2022-01-21 10:40:00|7217|7214|7218|7215|7218|7215|7216|7213|28
1642761900000|2022-01-21 10:45:00|7217.5|7214.5|7215|7212|7219|7216|7212.5|7209.5|64
1642762200000|2022-01-21 10:50:00|7214.5|7211.5|7212.5|7209.5|7216.5|7213.5|7212.5|7209.5|44
1642762500000|2022-01-21 10:55:00|7212|7209|7215|7212|7215|7212|7210|7207|43
1642762800000|2022-01-21 11:00:00|7214.5|7211.5|7213|7210|7215|7212|7210|7207|72
1642763100000|2022-01-21 11:05:00|7212.5|7209.5|7206|7203|7213|7210|7204|7201|88
1642763400000|2022-01-21 11:10:00|7207|7204|7207.5|7204.5|7210|7207|7204|7201|53
1642763700000|2022-01-21 11:15:00|7208|7205|7202.5|7199.5|7208|7205|7200|7197|67
1642764000000|2022-01-21 11:20:00|7203|7200|7201|7198|7205|7202|7200|7197|51
1642764300000|2022-01-21 11:25:00|7200.5|7197.5|7203|7200|7203.5|7200.5|7198|7195|54
1642764600000|2022-01-21 11:30:00|7202.5|7199.5|7198|7195|7203|7200|7197|7194|55
1642764900000|2022-01-21 11:35:00|7198.5|7195.5|7206|7203|7207|7204|7198.5|7195.5|50
1642765200000|2022-01-21 11:40:00|7205.5|7202.5|7202|7199|7205.5|7202.5|7199.5|7196.5|39
1642765500000|2022-01-21 11:45:00|7201.5|7198.5|7198|7195|7202|7199|7194|7191|86
1642765800000|2022-01-21 11:50:00|7197.5|7194.5|7198|7195|7199.5|7196.5|7195|7192|34
1642766100000|2022-01-21 11:55:00|7197.5|7194.5|7202|7199|7204.5|7201.5|7197|7194|74
1642766400000|2022-01-21 12:00:00|7202.5|7199.5|7195|7192|7203|7200|7195|7192|52
1642766700000|2022-01-21 12:05:00|7194.5|7191.5|7189.5|7186.5|7196|7193|7188|7185|78
1642767000000|2022-01-21 12:10:00|7189|7186|7192|7189|7193.5|7190.5|7185.5|7182.5|79
1642767300000|2022-01-21 12:15:00|7192.5|7189.5|7196|7193|7198|7195|7192|7189|48
1642767600000|2022-01-21 12:20:00|7196.5|7193.5|7198|7195|7200|7197|7196|7193|77
1642767900000|2022-01-21 12:25:00|7198.5|7195.5|7193|7190|7198.5|7195.5|7192|7189|84
1642768200000|2022-01-21 12:30:00|7192.5|7189.5|7191|7188|7194|7191|7188|7185|97
1642768500000|2022-01-21 12:35:00|7190.5|7187.5|7196|7193|7197|7194|7190|7187|61
1642768800000|2022-01-21 12:40:00|7195.5|7192.5|7193|7190|7195.5|7192.5|7192|7189|33
1642769100000|2022-01-21 12:45:00|7192.5|7189.5|7191|7188|7194|7191|7190|7187|43
1642769400000|2022-01-21 12:50:00|7190.5|7187.5|7185.5|7182.5|7191.5|7188.5|7185|7182|63
1642769700000|2022-01-21 12:55:00|7185|7182|7186.5|7183.5|7187|7184|7181|7178|43
1642770000000|2022-01-21 13:00:00|7187|7184|7187.5|7184.5|7190|7187|7186|7183|40
1642770300000|2022-01-21 13:05:00|7188|7185|7190.5|7187.5|7191|7188|7187.5|7184.5|35
1642770600000|2022-01-21 13:10:00|7191|7188|7186.5|7183.5|7191.5|7188.5|7185|7182|58
1642770900000|2022-01-21 13:15:00|7186|7183|7186.5|7183.5|7187|7184|7181|7178|56
1642771200000|2022-01-21 13:20:00|7187|7184|7188|7185|7191.5|7188.5|7186.5|7183.5|97
1642771500000|2022-01-21 13:25:00|7187.5|7184.5|7183|7180|7188|7185|7183|7180|56
1642771800000|2022-01-21 13:30:00|7183.5|7180.5|7177.5|7174.5|7185.5|7182.5|7177.5|7174.5|58
1642772100000|2022-01-21 13:35:00|7177|7174|7182|7179|7182|7179|7176.5|7173.5|143
1642772400000|2022-01-21 13:40:00|7181.5|7178.5|7178.5|7175.5|7183|7180|7176|7173|73
1642772700000|2022-01-21 13:45:00|7178|7175|7177|7174|7181|7178|7176|7173|42
1642773000000|2022-01-21 13:50:00|7177.5|7174.5|7177.5|7174.5|7179|7176|7175.5|7172.5|84
1642773300000|2022-01-21 13:55:00|7178|7175|7175|7172|7179|7176|7174|7171|54
1642773600000|2022-01-21 14:00:00|7175.5|7172.5|7171|7168|7178|7175|7171|7168|88
1642773900000|2022-01-21 14:05:00|7170.5|7167.5|7162.5|7159.5|7171|7168|7161.5|7158.5|117
1642774200000|2022-01-21 14:10:00|7162|7159|7163|7160|7165|7162|7161.5|7158.5|113
1642774500000|2022-01-21 14:15:00|7163.5|7160.5|7163|7160|7164|7161|7161.5|7158.5|73
1642774800000|2022-01-21 14:20:00|7162.5|7159.5|7169|7166|7169|7166|7162.5|7159.5|94
1642775100000|2022-01-21 14:25:00|7170|7167|7179|7176|7180|7177|7169.5|7166.5|146
1642775400000|2022-01-21 14:30:00|7179.5|7176.5|7182.5|7179.5|7183.5|7180.5|7165|7162|434
1642775700000|2022-01-21 14:35:00|7183|7180|7169|7166|7183|7180|7168|7165|259
1642776000000|2022-01-21 14:40:00|7169.5|7166.5|7156|7153|7171|7168|7155.5|7152.5|239
1642776300000|2022-01-21 14:45:00|7155.5|7152.5|7172|7169|7174.5|7171.5|7154|7151|250
1642776600000|2022-01-21 14:50:00|7171.5|7168.5|7158|7155|7175.5|7172.5|7157.5|7154.5|208
1642776900000|2022-01-21 14:55:00|7157|7154|7158|7155|7159|7156|7152|7149|247
1642777200000|2022-01-21 15:00:00|7157.5|7154.5|7154|7151|7163.5|7160.5|7150|7147|210
1642777500000|2022-01-21 15:05:00|7153|7150|7150|7147|7164|7161|7147.5|7144.5|232
1642777800000|2022-01-21 15:10:00|7149.5|7146.5|7141|7138|7150|7147|7131|7128|449
1642778100000|2022-01-21 15:15:00|7140.5|7137.5|7139.5|7136.5|7146|7143|7137|7134|193
1642778400000|2022-01-21 15:20:00|7140|7137|7139|7136|7142|7139|7128.5|7125.5|261
1642778700000|2022-01-21 15:25:00|7138.5|7135.5|7144|7141|7156|7153|7137|7134|222
1642779000000|2022-01-21 15:30:00|7144.5|7141.5|7169|7166|7170.5|7167.5|7139.5|7136.5|242
1642779300000|2022-01-21 15:35:00|7168.5|7165.5|7161.5|7158.5|7177|7174|7161.5|7158.5|228
1642779600000|2022-01-21 15:40:00|7161|7158|7166|7163|7167|7164|7156|7153|204
1642779900000|2022-01-21 15:45:00|7166.5|7163.5|7176|7173|7176.5|7173.5|7159|7156|196
1642780200000|2022-01-21 15:50:00|7176.5|7173.5|7184.5|7181.5|7190|7187|7176.5|7173.5|275
1642780500000|2022-01-21 15:55:00|7184|7181|7187|7184|7188|7185|7180.5|7177.5|233
1642780800000|2022-01-21 16:00:00|7188|7185|7179.5|7176.5|7188|7185|7176.5|7173.5|173
1642781100000|2022-01-21 16:05:00|7180|7177|7190.5|7187.5|7193|7190|7179.5|7176.5|173
1642781400000|2022-01-21 16:10:00|7191|7188|7178.5|7175.5|7191|7188|7178|7175|71
1642781700000|2022-01-21 16:15:00|7179|7176|7188|7185|7191|7188|7179|7176|44
1642782000000|2022-01-21 16:20:00|7188.5|7185.5|7192.5|7189.5|7198.5|7195.5|7184|7181|99
1642782300000|2022-01-21 16:25:00|7192|7189|7190.5|7187.5|7193|7190|7185|7182|96
1642782600000|2022-01-21 16:30:00|7190|7187|7189.5|7186.5|7192|7189|7180|7177|92
1642782900000|2022-01-21 16:35:00|7190|7187|7172|7169|7192|7189|7170.5|7167.5|91
1642783200000|2022-01-21 16:40:00|7172.5|7169.5|7171.5|7168.5|7174|7171|7169.5|7166.5|66
1642783500000|2022-01-21 16:45:00|7172|7169|7167|7164|7173.5|7170.5|7162|7159|55
1642783800000|2022-01-21 16:50:00|7166.5|7163.5|7158|7155|7168.5|7165.5|7156.5|7153.5|106
1642784100000|2022-01-21 16:55:00|7158.5|7155.5|7165.5|7162.5|7170|7167|7157.5|7154.5|97
1642784400000|2022-01-21 17:00:00|7165|7162|7163.5|7160.5|7168.5|7165.5|7158|7155|63
1642784700000|2022-01-21 17:05:00|7164.5|7161.5|7165|7162|7171.5|7168.5|7163.5|7160.5|37
1642785000000|2022-01-21 17:10:00|7164.5|7161.5|7157|7154|7165.5|7162.5|7153.5|7150.5|72
1642785300000|2022-01-21 17:15:00|7156|7153|7153|7150|7161|7158|7151.5|7148.5|45
1642785600000|2022-01-21 17:20:00|7152.5|7149.5|7160|7157|7161|7158|7150|7147|76
1642785900000|2022-01-21 17:25:00|7160.5|7157.5|7160|7157|7164|7161|7159.5|7156.5|41
1642786200000|2022-01-21 17:30:00|7159.5|7156.5|7159.5|7156.5|7163|7160|7157|7154|29
1642786500000|2022-01-21 17:35:00|7160.5|7157.5|7158|7155|7163|7160|7152.5|7149.5|32
1642786800000|2022-01-21 17:40:00|7157.5|7154.5|7157.5|7154.5|7161.5|7158.5|7157|7154|22
1642787100000|2022-01-21 17:45:00|7158|7155|7150.5|7147.5|7162.5|7159.5|7150.5|7147.5|26
1642787400000|2022-01-21 17:50:00|7151|7148|7150|7147|7151|7148|7150|7147|10
1642787700000|2022-01-21 17:55:00|7149.5|7146.5|7151|7148|7153.5|7150.5|7144.5|7141.5|95
1642788000000|2022-01-21 18:00:00|7151.5|7148.5|7150|7147|7158|7155|7150|7147|42
1642788300000|2022-01-21 18:05:00|7150.5|7147.5|7151|7148|7154|7151|7150.5|7147.5|34
1642788600000|2022-01-21 18:10:00|7151.5|7148.5|7162|7159|7166|7163|7151.5|7148.5|74
1642788900000|2022-01-21 18:15:00|7161.5|7158.5|7150|7147|7161.5|7158.5|7150|7147|27
1642789200000|2022-01-21 18:20:00|7149.5|7146.5|7141|7138|7149.5|7146.5|7140|7137|47
1642789500000|2022-01-21 18:25:00|7140.5|7137.5|7143.5|7140.5|7145|7142|7136|7133|38
1642789800000|2022-01-21 18:30:00|7143|7140|7149.5|7146.5|7149.5|7146.5|7141|7138|34
1642790100000|2022-01-21 18:35:00|7149|7146|7154.5|7151.5|7157.5|7154.5|7144|7141|37
1642790400000|2022-01-21 18:40:00|7155|7152|7158|7155|7160|7157|7153.5|7150.5|16
1642790700000|2022-01-21 18:45:00|7157.5|7154.5|7153.5|7150.5|7159|7156|7149.5|7146.5|30
1642791000000|2022-01-21 18:50:00|7154|7151|7155.5|7152.5|7163|7160|7154|7151|18
1642791300000|2022-01-21 18:55:00|7155|7152|7148.5|7145.5|7155.5|7152.5|7146.5|7143.5|24
1642791600000|2022-01-21 19:00:00|7148|7145|7147.5|7144.5|7150.5|7147.5|7146.5|7143.5|20
1642791900000|2022-01-21 19:05:00|7148|7145|7147.5|7144.5|7154.5|7151.5|7147.5|7144.5|35
1642792200000|2022-01-21 19:10:00|7146.5|7143.5|7145.5|7142.5|7149.5|7146.5|7143|7140|37
1642792500000|2022-01-21 19:15:00|7147|7144|7144.5|7141.5|7149|7146|7144|7141|12
1642792800000|2022-01-21 19:20:00|7143.5|7140.5|7145.5|7142.5|7145.5|7142.5|7140|7137|32
1642793100000|2022-01-21 19:25:00|7145|7142|7129.5|7126.5|7145|7142|7129.5|7126.5|32
1642793400000|2022-01-21 19:30:00|7130|7127|7128|7125|7134|7131|7126|7123|225
1642793700000|2022-01-21 19:35:00|7127.5|7124.5|7135.5|7132.5|7135.5|7132.5|7122.5|7119.5|73
1642794000000|2022-01-21 19:40:00|7136|7133|7131|7128|7137|7134|7130|7127|33
1642794300000|2022-01-21 19:45:00|7130.5|7127.5|7134.5|7131.5|7134.5|7131.5|7130|7127|26
1642794600000|2022-01-21 19:50:00|7134|7131|7131.5|7128.5|7134.5|7131.5|7129.5|7126.5|12
1642794900000|2022-01-21 19:55:00|7131|7128|7121|7118|7131|7128|7121|7118|37
1642795200000|2022-01-21 20:00:00|7120.5|7117.5|7113.5|7110.5|7123.5|7120.5|7113.5|7110.5|122
1642795500000|2022-01-21 20:05:00|7113|7110|7111|7108|7113.5|7110.5|7106.5|7103.5|75
1642795800000|2022-01-21 20:10:00|7110.5|7107.5|7106|7103|7111|7108|7101.5|7098.5|126
1642796100000|2022-01-21 20:15:00|7105.5|7102.5|7115.5|7112.5|7119.5|7116.5|7101.5|7098.5|50
1642796400000|2022-01-21 20:20:00|7115|7112|7110|7107|7115|7112|7104|7101|51
1642796700000|2022-01-21 20:25:00|7110.5|7107.5|7099.5|7096.5|7110.5|7107.5|7095|7092|108
1642797000000|2022-01-21 20:30:00|7100.5|7097.5|7110.5|7107.5|7117.5|7114.5|7100.5|7097.5|63
1642797300000|2022-01-21 20:35:00|7110|7107|7117|7114|7117|7114|7109|7106|41
1642797600000|2022-01-21 20:40:00|7117.5|7114.5|7118.5|7115.5|7133|7130|7117.5|7114.5|52
1642797900000|2022-01-21 20:45:00|7119|7116|7119|7116|7121.5|7118.5|7113.5|7110.5|60
1642798200000|2022-01-21 20:50:00|7118.5|7115.5|7103|7100|7118.5|7115.5|7102|7099|117
1642798500000|2022-01-21 20:55:00|7103.5|7100.5|7097.5|7094.5|7112|7109|7092.5|7089.5|286
1642798800000|2022-01-21 21:00:00|7091.8|7087.8|7098.1|7094.1|7101|7097|7091.1|7087.1|0
1642799100000|2022-01-21 21:05:00|7098.2|7094.2|7092.3|7088.3|7100.2|7096.2|7091.3|7087.3|0
1642799400000|2022-01-21 21:10:00|7092.6|7088.6|7090.7|7086.7|7095.1|7091.1|7089.5|7085.5|0
1642799700000|2022-01-21 21:15:00|7090.6|7086.6|7092.4|7088.4|7093.4|7089.4|7088.4|7084.4|0
1642800000000|2022-01-21 21:20:00|7092|7088|7089.9|7085.9|7092.4|7088.4|7089.1|7085.1|0
1642800300000|2022-01-21 21:25:00|7089.6|7085.6|7089.1|7085.1|7089.9|7085.9|7087.6|7083.6|0
1642800600000|2022-01-21 21:30:00|7089.4|7085.4|7091.3|7087.3|7092|7088|7089.1|7085.1|0
1642800900000|2022-01-21 21:35:00|7091|7087|7091.4|7087.4|7092.4|7088.4|7089.8|7085.8|0
1642801200000|2022-01-21 21:40:00|7091.1|7087.1|7093.3|7089.3|7093.3|7089.3|7090.5|7086.5|0
1642801500000|2022-01-21 21:45:00|7093.2|7089.2|7093.3|7089.3|7093.5|7089.5|7093|7089|0
1642801800000|2022-01-21 21:50:00|7093.2|7089.2|7092.8|7088.8|7093.3|7089.3|7092.4|7088.4|0
1642802100000|2022-01-21 21:55:00|7093|7089|7090|7086|7094.2|7090.2|7089.8|7085.8|0
1642978200000|2022-01-23 22:50:00|7089.5|7088|7104.5|7102.5|7105|7103|7089.5|7087.5|320
1642978500000|2022-01-23 22:55:00|7105.5|7103.5|7107|7105|7107.5|7105.5|7101.5|7099.5|151
1642978800000|2022-01-23 23:00:00|7108|7106|7106.5|7105.5|7114|7113|7101.5|7100.5|977
1642979100000|2022-01-23 23:05:00|7106|7105|7102.5|7101.5|7117|7116|7095|7094|574
1642979400000|2022-01-23 23:10:00|7102|7101|7088|7087|7105|7104|7082|7081|1024
1642979700000|2022-01-23 23:15:00|7088.5|7087.5|7106.5|7105.5|7112|7111|7088.5|7087.5|673
1642980000000|2022-01-23 23:20:00|7107.5|7106.5|7112.5|7111.5|7115.5|7114.5|7103.5|7102.5|353
1642980300000|2022-01-23 23:25:00|7112|7111|7120.5|7119.5|7126.5|7125.5|7111.5|7110.5|662
1642980600000|2022-01-23 23:30:00|7119.5|7118.5|7124|7123|7131|7130|7115|7114|597
1642980900000|2022-01-23 23:35:00|7124.5|7123.5|7126.5|7125.5|7135|7134|7124.5|7123.5|545
1642981200000|2022-01-23 23:40:00|7126|7125|7128|7127|7131.5|7130.5|7124.5|7123.5|294
1642981500000|2022-01-23 23:45:00|7129|7128|7123|7122|7130|7129|7121|7120|310
1642981800000|2022-01-23 23:50:00|7124.5|7123.5|7132.5|7131.5|7138|7137|7124.5|7123.5|475
1642982100000|2022-01-23 23:55:00|7132|7131|7140.5|7139.5|7141|7140|7132|7131|346
1642982400000|2022-01-24 00:00:00|7140|7139|7143|7142|7144.5|7143.5|7128.5|7127.5|596
1642982700000|2022-01-24 00:05:00|7142.5|7141.5|7141|7140|7145|7144|7137.5|7136.5|437
1642983000000|2022-01-24 00:10:00|7140|7139|7133|7132|7144.5|7143.5|7132|7131|472
1642983300000|2022-01-24 00:15:00|7132.5|7131.5|7142|7141|7147|7146|7132.5|7131.5|556
1642983600000|2022-01-24 00:20:00|7141|7140|7138.5|7137.5|7143|7142|7134|7133|566
1642983900000|2022-01-24 00:25:00|7139|7138|7147|7146|7150|7149|7137|7136|359
1642984200000|2022-01-24 00:30:00|7146|7145|7134|7133|7147|7146|7133|7132|462
1642984500000|2022-01-24 00:35:00|7133.5|7132.5|7122|7121|7136|7135|7120|7119|382
1642984800000|2022-01-24 00:40:00|7123|7122|7119|7118|7126|7125|7118|7117|491
1642985100000|2022-01-24 00:45:00|7119.5|7118.5|7122|7121|7126|7125|7118|7117|390
1642985400000|2022-01-24 00:50:00|7121.5|7120.5|7114.5|7113.5|7122|7121|7113|7112|410
1642985700000|2022-01-24 00:55:00|7114|7113|7110|7109|7117|7116|7108|7107|455
1642986000000|2022-01-24 01:00:00|7110.5|7109.5|7129.5|7128.5|7131|7130|7107.5|7106.5|839
1642986300000|2022-01-24 01:05:00|7130|7129|7137.5|7136.5|7139|7138|7127|7126|455
1642986600000|2022-01-24 01:10:00|7138|7137|7122.5|7121.5|7138|7137|7121|7120|442
1642986900000|2022-01-24 01:15:00|7122|7121|7136|7135|7136|7135|7117|7116|603
1642987200000|2022-01-24 01:20:00|7135|7134|7147|7146|7147|7146|7135|7134|695
1642987500000|2022-01-24 01:25:00|7146.5|7145.5|7143|7142|7148|7147|7141|7140|504
1642987800000|2022-01-24 01:30:00|7142|7141|7146|7145|7149|7148|7138|7137|560
1642988100000|2022-01-24 01:35:00|7145.5|7144.5|7141|7140|7146|7145|7138.5|7137.5|422
1642988400000|2022-01-24 01:40:00|7140.5|7139.5|7141|7140|7146|7145|7139|7138|723
1642988700000|2022-01-24 01:45:00|7142|7141|7152|7151|7152.5|7151.5|7142|7141|654
1642989000000|2022-01-24 01:50:00|7151.5|7150.5|7145|7144|7151.5|7150.5|7142|7141|480
1642989300000|2022-01-24 01:55:00|7144.5|7143.5|7139.5|7138.5|7145.5|7144.5|7138.5|7137.5|333
1642989600000|2022-01-24 02:00:00|7141|7140|7139|7138|7146|7145|7134|7133|434
1642989900000|2022-01-24 02:05:00|7138.5|7137.5|7141|7140|7145.5|7144.5|7138.5|7137.5|276
1642990200000|2022-01-24 02:10:00|7140|7139|7142.5|7141.5|7145|7144|7138|7137|372
1642990500000|2022-01-24 02:15:00|7142|7141|7137|7136|7143|7142|7136|7135|298
1642990800000|2022-01-24 02:20:00|7136.5|7135.5|7131|7130|7137|7136|7129.5|7128.5|479
1642991100000|2022-01-24 02:25:00|7130.5|7129.5|7131|7130|7136|7135|7130|7129|355
1642991400000|2022-01-24 02:30:00|7132|7131|7141|7140|7143|7142|7131.5|7130.5|407
1642991700000|2022-01-24 02:35:00|7141.5|7140.5|7149|7148|7149|7148|7141.5|7140.5|480
1642992000000|2022-01-24 02:40:00|7148|7147|7150|7149|7151|7150|7147|7146|412
1642992300000|2022-01-24 02:45:00|7149.5|7148.5|7150|7149|7152|7151|7148|7147|381
1642992600000|2022-01-24 02:50:00|7149.5|7148.5|7143|7142|7149.5|7148.5|7140|7139|496
1642992900000|2022-01-24 02:55:00|7144|7143|7141|7140|7146|7145|7140|7139|394
1642993200000|2022-01-24 03:00:00|7143|7142|7145|7144|7146.5|7145.5|7142.5|7141.5|514
1642993500000|2022-01-24 03:05:00|7145.5|7144.5|7145|7144|7149|7148|7144|7143|336
1642993800000|2022-01-24 03:10:00|7145.5|7144.5|7145|7144|7147|7146|7145|7144|357
1642994100000|2022-01-24 03:15:00|7145.5|7144.5|7144|7143|7146|7145|7143|7142|313
1642994400000|2022-01-24 03:20:00|7143|7142|7147|7146|7147|7146|7143|7142|448
1642994700000|2022-01-24 03:25:00|7147.5|7146.5|7150|7149|7153|7152|7147.5|7146.5|506
1642995000000|2022-01-24 03:30:00|7150.5|7149.5|7145|7144|7152|7151|7142|7141|460
1642995300000|2022-01-24 03:35:00|7145.5|7144.5|7144|7143|7146|7145|7142|7141|458
1642995600000|2022-01-24 03:40:00|7144.5|7143.5|7135|7134|7144.5|7143.5|7134|7133|536
1642995900000|2022-01-24 03:45:00|7134|7133|7136|7135|7140|7139|7133|7132|500
1642996200000|2022-01-24 03:50:00|7135.5|7134.5|7143|7142|7143|7142|7134|7133|413
1642996500000|2022-01-24 03:55:00|7142.5|7141.5|7138|7137|7147|7146|7138|7137|736
1642996800000|2022-01-24 04:00:00|7139|7138|7138|7137|7145.5|7144.5|7138|7137|527
1642997100000|2022-01-24 04:05:00|7139|7138|7141|7140|7147|7146|7139|7138|680
1642997400000|2022-01-24 04:10:00|7141.5|7140.5|7137|7136|7142|7141|7137|7136|466
1642997700000|2022-01-24 04:15:00|7137.5|7136.5|7141|7140|7143|7142|7137.5|7136.5|431
1642998000000|2022-01-24 04:20:00|7142|7141|7133|7132|7142|7141|7132|7131|455
1642998300000|2022-01-24 04:25:00|7132|7131|7138|7137|7138|7137|7131|7130|492
1642998600000|2022-01-24 04:30:00|7138.5|7137.5|7141|7140|7143|7142|7137|7136|569
1642998900000|2022-01-24 04:35:00|7140.5|7139.5|7142|7141|7144|7143|7140|7139|424
1642999200000|2022-01-24 04:40:00|7141.5|7140.5|7142|7141|7144|7143|7140|7139|435
1642999500000|2022-01-24 04:45:00|7142.5|7141.5|7143.5|7142.5|7146|7145|7142.5|7141.5|659
1642999800000|2022-01-24 04:50:00|7143|7142|7143|7142|7145|7144|7141|7140|545
1643000100000|2022-01-24 04:55:00|7144|7143|7137|7136|7144|7143|7136|7135|709
1643000400000|2022-01-24 05:00:00|7138|7135|7135.5|7133.5|7142|7140|7130.5|7128.5|1277
1643000700000|2022-01-24 05:05:00|7136|7134|7133.5|7131.5|7140|7138|7132.5|7130.5|2591
1643001000000|2022-01-24 05:10:00|7132.5|7130.5|7135.5|7133.5|7137|7135|7131|7129|1858
1643001300000|2022-01-24 05:15:00|7136|7134|7141.5|7139.5|7141.5|7139.5|7136|7134|456
1643001600000|2022-01-24 05:20:00|7142.5|7140.5|7146|7144|7146.5|7144.5|7142.5|7140.5|769
1643001900000|2022-01-24 05:25:00|7145.5|7143.5|7145|7143|7147.5|7145.5|7141.5|7139.5|823
1643002200000|2022-01-24 05:30:00|7144.8|7140.8|7143.6|7139.6|7145.6|7141.6|7142.6|7138.6|0
1643002500000|2022-01-24 05:35:00|7144.3|7140.3|7143|7139|7144.7|7140.7|7142.4|7138.4|0
1643002800000|2022-01-24 05:40:00|7142.9|7138.9|7141.7|7137.7|7144|7140|7141|7137|0
1643003100000|2022-01-24 05:45:00|7142|7138|7140.5|7136.5|7142.1|7138.1|7139.4|7135.4|0
1643003400000|2022-01-24 05:50:00|7140.7|7136.7|7140.2|7136.2|7142.1|7138.1|7139.9|7135.9|0
1643003700000|2022-01-24 05:55:00|7140.5|7136.5|7141|7137|7141.5|7137.5|7139.4|7135.4|0
1643004000000|2022-01-24 06:00:00|7140.4|7136.4|7136.2|7132.2|7140.9|7136.9|7135.3|7131.3|0
1643004300000|2022-01-24 06:05:00|7136.3|7132.3|7140.4|7136.4|7140.8|7136.8|7136.3|7132.3|0
1643004600000|2022-01-24 06:10:00|7139.5|7136.5|7147|7144|7147.5|7144.5|7139|7136|250
1643004900000|2022-01-24 06:15:00|7146|7143|7148|7145|7149|7146|7146|7143|166
1643005200000|2022-01-24 06:20:00|7148.5|7145.5|7148|7145|7149|7146|7147|7144|51
1643005500000|2022-01-24 06:25:00|7149|7146|7148.5|7145.5|7149.5|7146.5|7148|7145|39
1643005800000|2022-01-24 06:30:00|7149|7146|7147.5|7144.5|7149.5|7146.5|7147|7144|22
1643006100000|2022-01-24 06:35:00|7148|7145|7146|7143|7149.5|7146.5|7145.5|7142.5|45
1643006400000|2022-01-24 06:40:00|7145.5|7142.5|7146|7143|7148|7145|7145|7142|21
1643006700000|2022-01-24 06:45:00|7145|7142|7143|7140|7146|7143|7143|7140|8
1643007000000|2022-01-24 06:50:00|7142.5|7139.5|7141|7138|7143|7140|7140|7137|36
1643007300000|2022-01-24 06:55:00|7140.5|7137.5|7140.5|7137.5|7141|7138|7140|7137|8
1643007600000|2022-01-24 07:00:00|7140|7137|7133|7130|7141|7138|7132|7129|153
1643007900000|2022-01-24 07:05:00|7133.5|7130.5|7136.5|7133.5|7138|7135|7132.5|7129.5|61
1643008200000|2022-01-24 07:10:00|7137|7134|7139|7136|7139.5|7136.5|7133.5|7130.5|83
1643008500000|2022-01-24 07:15:00|7138.5|7135.5|7132|7129|7139.5|7136.5|7132|7129|42
1643008800000|2022-01-24 07:20:00|7132.5|7129.5|7133.5|7130.5|7134|7131|7129|7126|63
1643009100000|2022-01-24 07:25:00|7134|7131|7138.5|7135.5|7141.5|7138.5|7133|7130|50
1643009400000|2022-01-24 07:30:00|7139|7136|7139|7136|7139.5|7136.5|7137|7134|47
1643009700000|2022-01-24 07:35:00|7138.5|7135.5|7135|7132|7140.5|7137.5|7134.5|7131.5|41
1643010000000|2022-01-24 07:40:00|7134.5|7131.5|7136.5|7133.5|7136.5|7133.5|7132.5|7129.5|37
1643010300000|2022-01-24 07:45:00|7137|7134|7135|7132|7138|7135|7134.5|7131.5|39
1643010600000|2022-01-24 07:50:00|7135.5|7132.5|7136.5|7133.5|7137|7134|7134|7131|22
1643010900000|2022-01-24 07:55:00|7136|7133|7137|7134|7139|7136|7134|7131|31
1643011200000|2022-01-24 08:00:00|7136.5|7133.5|7144|7141|7145.5|7142.5|7132|7129|143
1643011500000|2022-01-24 08:05:00|7143|7140|7146|7143|7146.5|7143.5|7138.5|7135.5|118
1643011800000|2022-01-24 08:10:00|7145.5|7142.5|7149.5|7146.5|7150|7147|7144|7141|124
1643012100000|2022-01-24 08:15:00|7150|7147|7154|7151|7157|7154|7148|7145|191
1643012400000|2022-01-24 08:20:00|7154.5|7151.5|7155|7152|7159|7156|7153.5|7150.5|92
1643012700000|2022-01-24 08:25:00|7154.5|7151.5|7152|7149|7155|7152|7148|7145|80
1643013000000|2022-01-24 08:30:00|7152.5|7149.5|7145.5|7142.5|7155|7152|7144|7141|69
1643013300000|2022-01-24 08:35:00|7145|7142|7145|7142|7146|7143|7143|7140|85
1643013600000|2022-01-24 08:40:00|7144.5|7141.5|7135|7132|7146|7143|7135|7132|63
1643013900000|2022-01-24 08:45:00|7135.5|7132.5|7136|7133|7142|7139|7133.5|7130.5|78
1643014200000|2022-01-24 08:50:00|7135.5|7132.5|7129|7126|7136|7133|7129|7126|68
1643014500000|2022-01-24 08:55:00|7129.5|7126.5|7121|7118|7130|7127|7121|7118|81
1643014800000|2022-01-24 09:00:00|7121.5|7118.5|7122.5|7119.5|7124|7121|7118|7115|77
1643015100000|2022-01-24 09:05:00|7122|7119|7122.5|7119.5|7127.5|7124.5|7118|7115|60
1643015400000|2022-01-24 09:10:00|7123|7120|7121|7118|7123|7120|7119|7116|91
1643015700000|2022-01-24 09:15:00|7120.5|7117.5|7118|7115|7122|7119|7115|7112|149
1643016000000|2022-01-24 09:20:00|7117.5|7114.5|7111|7108|7117.5|7114.5|7109|7106|114
1643016300000|2022-01-24 09:25:00|7112|7109|7117.5|7114.5|7120|7117|7112|7109|85
1643016600000|2022-01-24 09:30:00|7118|7115|7114|7111|7120|7117|7114|7111|85
1643016900000|2022-01-24 09:35:00|7114.5|7111.5|7114|7111|7119|7116|7111.5|7108.5|85
1643017200000|2022-01-24 09:40:00|7113|7110|7116|7113|7119|7116|7111|7108|121
1643017500000|2022-01-24 09:45:00|7115.5|7112.5|7117.5|7114.5|7118|7115|7111|7108|112
1643017800000|2022-01-24 09:50:00|7118|7115|7116|7113|7122|7119|7115.5|7112.5|101
1643018100000|2022-01-24 09:55:00|7116.5|7113.5|7116|7113|7118.5|7115.5|7113|7110|48
1643018400000|2022-01-24 10:00:00|7115|7112|7106.5|7103.5|7117|7114|7106.5|7103.5|71
1643018700000|2022-01-24 10:05:00|7107|7104|7100|7097|7109|7106|7098|7095|116
1643019000000|2022-01-24 10:10:00|7099.5|7096.5|7095|7092|7101|7098|7093|7090|108
1643019300000|2022-01-24 10:15:00|7094.5|7091.5|7087|7084|7094.5|7091.5|7085|7082|169
1643019600000|2022-01-24 10:20:00|7086.5|7083.5|7078|7075|7094|7091|7077.5|7074.5|247
1643019900000|2022-01-24 10:25:00|7078.5|7075.5|7078|7075|7081|7078|7077|7074|206
1643020200000|2022-01-24 10:30:00|7078.5|7075.5|7079|7076|7082|7079|7074|7071|303
1643020500000|2022-01-24 10:35:00|7078.5|7075.5|7074|7071|7081|7078|7072|7069|273
1643020800000|2022-01-24 10:40:00|7074.5|7071.5|7061|7058|7075|7072|7056.5|7053.5|644
1643021100000|2022-01-24 10:45:00|7060.5|7057.5|7064.5|7061.5|7069|7066|7060.5|7057.5|274
1643021400000|2022-01-24 10:50:00|7065|7062|7063|7060|7065|7062|7059|7056|205
1643021700000|2022-01-24 10:55:00|7062.5|7059.5|7067|7064|7068.5|7065.5|7062|7059|91
1643022000000|2022-01-24 11:00:00|7067.5|7064.5|7064.5|7061.5|7071.5|7068.5|7062|7059|138
1643022300000|2022-01-24 11:05:00|7064|7061|7078|7075|7078.5|7075.5|7064|7061|164
1643022600000|2022-01-24 11:10:00|7077.5|7074.5|7083.5|7080.5|7084|7081|7077|7074|109
1643022900000|2022-01-24 11:15:00|7083|7080|7070.5|7067.5|7085|7082|7070.5|7067.5|199
1643023200000|2022-01-24 11:20:00|7071|7068|7072|7069|7074.5|7071.5|7069|7066|128
1643023500000|2022-01-24 11:25:00|7072.5|7069.5|7065.5|7062.5|7075|7072|7065|7062|84
1643023800000|2022-01-24 11:30:00|7066|7063|7064|7061|7067.5|7064.5|7063|7060|61
1643024100000|2022-01-24 11:35:00|7064.5|7061.5|7068.5|7065.5|7070.5|7067.5|7062|7059|72
1643024400000|2022-01-24 11:40:00|7069|7066|7068.5|7065.5|7072.5|7069.5|7068.5|7065.5|62
1643024700000|2022-01-24 11:45:00|7069|7066|7074|7071|7075.5|7072.5|7066|7063|121
1643025000000|2022-01-24 11:50:00|7074.5|7071.5|7071|7068|7076.5|7073.5|7070.5|7067.5|56
1643025300000|2022-01-24 11:55:00|7071.5|7068.5|7072|7069|7073|7070|7066|7063|97
1643025600000|2022-01-24 12:00:00|7071.5|7068.5|7063.5|7060.5|7074|7071|7062|7059|80
1643025900000|2022-01-24 12:05:00|7064|7061|7065|7062|7069|7066|7061.5|7058.5|44
1643026200000|2022-01-24 12:10:00|7064.5|7061.5|7063|7060|7066.5|7063.5|7060|7057|57
1643026500000|2022-01-24 12:15:00|7063.5|7060.5|7065|7062|7068.5|7065.5|7062.5|7059.5|80
1643026800000|2022-01-24 12:20:00|7065.5|7062.5|7061.5|7058.5|7066|7063|7058|7055|52
1643027100000|2022-01-24 12:25:00|7062|7059|7062|7059|7066.5|7063.5|7061.5|7058.5|31
1643027400000|2022-01-24 12:30:00|7061.5|7058.5|7057.5|7054.5|7067|7064|7057|7054|51
1643027700000|2022-01-24 12:35:00|7058|7055|7059|7056|7061|7058|7058|7055|71
1643028000000|2022-01-24 12:40:00|7059.5|7056.5|7052|7049|7060|7057|7052|7049|164
1643028300000|2022-01-24 12:45:00|7052.5|7049.5|7054|7051|7057.5|7054.5|7052|7049|81
1643028600000|2022-01-24 12:50:00|7054.5|7051.5|7054|7051|7054.5|7051.5|7050|7047|57
1643028900000|2022-01-24 12:55:00|7055|7052|7049.5|7046.5|7056.5|7053.5|7049|7046|138
1643029200000|2022-01-24 13:00:00|7050|7047|7043|7040|7051|7048|7040.5|7037.5|169
1643029500000|2022-01-24 13:05:00|7043.5|7040.5|7048|7045|7049|7046|7043|7040|120
1643029800000|2022-01-24 13:10:00|7047|7044|7043|7040|7047|7044|7039|7036|129
1643030100000|2022-01-24 13:15:00|7043.5|7040.5|7037|7034|7045|7042|7037|7034|109
1643030400000|2022-01-24 13:20:00|7037.5|7034.5|7031.5|7028.5|7039|7036|7031|7028|147
1643030700000|2022-01-24 13:25:00|7031|7028|7033.5|7030.5|7035.5|7032.5|7029.5|7026.5|86
1643031000000|2022-01-24 13:30:00|7033|7030|7030|7027|7034|7031|7028|7025|144
1643031300000|2022-01-24 13:35:00|7029.5|7026.5|7024|7021|7030|7027|7017|7014|412
1643031600000|2022-01-24 13:40:00|7023.5|7020.5|7021.5|7018.5|7026|7023|7018|7015|256
1643031900000|2022-01-24 13:45:00|7022|7019|7029|7026|7030|7027|7020.5|7017.5|245
1643032200000|2022-01-24 13:50:00|7029.5|7026.5|7022|7019|7030|7027|7022|7019|93
1643032500000|2022-01-24 13:55:00|7022.5|7019.5|7012|7009|7024|7021|7012|7009|118
1643032800000|2022-01-24 14:00:00|7011.5|7008.5|7010|7007|7012|7009|7006|7003|116
1643033100000|2022-01-24 14:05:00|7009.5|7006.5|6997.5|6994.5|7010.5|7007.5|6997|6994|134
1643033400000|2022-01-24 14:10:00|6998|6995|7005.5|7002.5|7006|7003|6995.5|6992.5|150
1643033700000|2022-01-24 14:15:00|7006|7003|7003|7000|7011|7008|7002|6999|142
1643034000000|2022-01-24 14:20:00|7003.5|7000.5|7002.5|6999.5|7003.5|7000.5|6996.5|6993.5|62
1643034300000|2022-01-24 14:25:00|7003|7000|7003|7000|7011|7008|6999|6996|175
1643034600000|2022-01-24 14:30:00|7004|7001|6999.5|6996.5|7004.5|7001.5|6986|6983|753
1643034900000|2022-01-24 14:35:00|6997|6994|7007.5|7004.5|7012.5|7009.5|6995|6992|616
1643035200000|2022-01-24 14:40:00|7008|7005|6987.5|6984.5|7012|7009|6986.5|6983.5|441
1643035500000|2022-01-24 14:45:00|6987|6984|6976|6973|6987|6984|6975|6972|514
1643035800000|2022-01-24 14:50:00|6975.5|6972.5|6968|6965|6976|6973|6962|6959|461
1643036100000|2022-01-24 14:55:00|6967.5|6964.5|6961|6958|6982.5|6979.5|6961|6958|364
1643036400000|2022-01-24 15:00:00|6961.5|6958.5|6947.5|6944.5|6971|6968|6946.5|6943.5|514
1643036700000|2022-01-24 15:05:00|6947|6944|6933|6930|6955.5|6952.5|6932.5|6929.5|528
1643037000000|2022-01-24 15:10:00|6932.5|6929.5|6938|6935|6941|6938|6920.5|6917.5|626
1643037300000|2022-01-24 15:15:00|6937.5|6934.5|6922.5|6919.5|6941|6938|6922|6919|497
1643037600000|2022-01-24 15:20:00|6923|6920|6948|6945|6948|6945|6922.5|6919.5|600
1643037900000|2022-01-24 15:25:00|6947.5|6944.5|6942|6939|6956.5|6953.5|6942|6939|462
1643038200000|2022-01-24 15:30:00|6942.5|6939.5|6962|6959|6966|6963|6941.5|6938.5|532
1643038500000|2022-01-24 15:35:00|6960.5|6957.5|6970|6967|6974|6971|6954|6951|552
1643038800000|2022-01-24 15:40:00|6969.5|6966.5|6977|6974|6977.5|6974.5|6962|6959|384
1643039100000|2022-01-24 15:45:00|6976.5|6973.5|6954|6951|6979|6976|6950|6947|578
1643039400000|2022-01-24 15:50:00|6953.5|6950.5|6977|6974|6977|6974|6949.5|6946.5|295
1643039700000|2022-01-24 15:55:00|6976|6973|6961.5|6958.5|6980|6977|6959|6956|653
1643040000000|2022-01-24 16:00:00|6961|6958|6958.5|6955.5|6966|6963|6953.5|6950.5|343
1643040300000|2022-01-24 16:05:00|6958|6955|6945.5|6942.5|6958.5|6955.5|6943|6940|633
1643040600000|2022-01-24 16:10:00|6946|6943|6939|6936|6947|6944|6937|6934|241
1643040900000|2022-01-24 16:15:00|6938|6935|6940.5|6937.5|6945|6942|6935|6932|191
1643041200000|2022-01-24 16:20:00|6940|6937|6939|6936|6949|6946|6938|6935|370
1643041500000|2022-01-24 16:25:00|6939.5|6936.5|6948|6945|6948|6945|6935|6932|285
1643041800000|2022-01-24 16:30:00|6947.5|6944.5|6938.5|6935.5|6951.5|6948.5|6936|6933|386
1643042100000|2022-01-24 16:35:00|6938|6935|6924|6921|6941.5|6938.5|6920|6917|333
1643042400000|2022-01-24 16:40:00|6923.5|6920.5|6913|6910|6924.5|6921.5|6911|6908|322
1643042700000|2022-01-24 16:45:00|6913.5|6910.5|6890|6887|6915.5|6912.5|6889|6886|305
1643043000000|2022-01-24 16:50:00|6889.5|6886.5|6911.5|6908.5|6912|6909|6887.5|6884.5|264
1643043300000|2022-01-24 16:55:00|6912|6909|6919|6916|6920|6917|6909.5|6906.5|211
1643043600000|2022-01-24 17:00:00|6918.5|6915.5|6902|6899|6919|6916|6899.5|6896.5|199
1643043900000|2022-01-24 17:05:00|6901.5|6898.5|6893|6890|6907|6904|6891|6888|136
1643044200000|2022-01-24 17:10:00|6893.5|6890.5|6882.5|6879.5|6900.5|6897.5|6876.5|6873.5|228
1643044500000|2022-01-24 17:15:00|6882|6879|6869|6866|6883.5|6880.5|6862|6859|202
1643044800000|2022-01-24 17:20:00|6868.5|6865.5|6873|6870|6884|6881|6865.5|6862.5|244
1643045100000|2022-01-24 17:25:00|6872.5|6869.5|6885|6882|6890.5|6887.5|6863|6860|225
1643045400000|2022-01-24 17:30:00|6885.5|6882.5|6884.5|6881.5|6890|6887|6878|6875|183
1643045700000|2022-01-24 17:35:00|6884|6881|6881|6878|6884.5|6881.5|6872|6869|138
1643046000000|2022-01-24 17:40:00|6880|6877|6898|6895|6901.5|6898.5|6873|6870|303
1643046300000|2022-01-24 17:45:00|6898.5|6895.5|6900|6897|6903.5|6900.5|6894.5|6891.5|104
1643046600000|2022-01-24 17:50:00|6899.5|6896.5|6921.5|6918.5|6923|6920|6894|6891|191
1643046900000|2022-01-24 17:55:00|6921|6918|6914.5|6911.5|6925|6922|6912|6909|130
1643047200000|2022-01-24 18:00:00|6914|6911|6918.5|6915.5|6919|6916|6907.5|6904.5|198
1643047500000|2022-01-24 18:05:00|6918|6915|6929.5|6926.5|6934|6931|6911.5|6908.5|328
1643047800000|2022-01-24 18:10:00|6930|6927|6935|6932|6936.5|6933.5|6927|6924|109
1643048100000|2022-01-24 18:15:00|6935.5|6932.5|6945.5|6942.5|6948|6945|6933|6930|134
1643048400000|2022-01-24 18:20:00|6945|6942|6925.5|6922.5|6948|6945|6925|6922|170
1643048700000|2022-01-24 18:25:00|6926|6923|6919.5|6916.5|6932.5|6929.5|6917|6914|134
1643049000000|2022-01-24 18:30:00|6919|6916|6942|6939|6942.5|6939.5|6918.5|6915.5|200
1643049300000|2022-01-24 18:35:00|6941.5|6938.5|6941|6938|6941.5|6938.5|6924.5|6921.5|200
1643049600000|2022-01-24 18:40:00|6940.5|6937.5|6932.5|6929.5|6942|6939|6927.5|6924.5|209
1643049900000|2022-01-24 18:45:00|6933|6930|6955|6952|6955|6952|6932.5|6929.5|179
1643050200000|2022-01-24 18:50:00|6954.5|6951.5|6963|6960|6965|6962|6953|6950|181
1643050500000|2022-01-24 18:55:00|6962.5|6959.5|6979|6976|6979|6976|6959.5|6956.5|299
1643050800000|2022-01-24 19:00:00|6978.5|6975.5|6983.5|6980.5|6997|6994|6977|6974|245
1643051100000|2022-01-24 19:05:00|6983|6980|6986.5|6983.5|6992|6989|6981.5|6978.5|109
1643051400000|2022-01-24 19:10:00|6986|6983|6974|6971|6992|6989|6968|6965|142
1643051700000|2022-01-24 19:15:00|6973.5|6970.5|6966.5|6963.5|6979|6976|6964|6961|78
1643052000000|2022-01-24 19:20:00|6967|6964|6953|6950|6976.5|6973.5|6952|6949|150
1643052300000|2022-01-24 19:25:00|6953.5|6950.5|6957.5|6954.5|6962|6959|6951|6948|114
1643052600000|2022-01-24 19:30:00|6957|6954|6958|6955|6970.5|6967.5|6955.5|6952.5|299
1643052900000|2022-01-24 19:35:00|6957.5|6954.5|6944.5|6941.5|6959|6956|6937.5|6934.5|230
1643053200000|2022-01-24 19:40:00|6944|6941|6945|6942|6949.5|6946.5|6939|6936|105
1643053500000|2022-01-24 19:45:00|6945.5|6942.5|6952.5|6949.5|6955.5|6952.5|6933|6930|162
1643053800000|2022-01-24 19:50:00|6952|6949|6960.5|6957.5|6961|6958|6948|6945|140
1643054100000|2022-01-24 19:55:00|6960|6957|6974|6971|6975.5|6972.5|6955|6952|163
1643054400000|2022-01-24 20:00:00|6973.5|6970.5|6977.5|6974.5|6986|6983|6972|6969|161
1643054700000|2022-01-24 20:05:00|6977|6974|6979.5|6976.5|6981.5|6978.5|6970.5|6967.5|86
1643055000000|2022-01-24 20:10:00|6980|6977|6993.5|6990.5|6994|6991|6980|6977|84
1643055300000|2022-01-24 20:15:00|6993|6990|6988|6985|7005|7002|6984.5|6981.5|201
1643055600000|2022-01-24 20:20:00|6988.5|6985.5|6998.5|6995.5|7002.5|6999.5|6988|6985|86
1643055900000|2022-01-24 20:25:00|6999|6996|7002.5|6999.5|7008.5|7005.5|6993.5|6990.5|147
1643056200000|2022-01-24 20:30:00|7002|6999|7028.5|7025.5|7028.5|7025.5|6994|6991|218
1643056500000|2022-01-24 20:35:00|7028|7025|7035|7032|7035.5|7032.5|7016.5|7013.5|219
1643056800000|2022-01-24 20:40:00|7034.5|7031.5|7024.5|7021.5|7038|7035|7015|7012|150
1643057100000|2022-01-24 20:45:00|7024|7021|7042|7039|7042.5|7039.5|7023|7020|192
1643057400000|2022-01-24 20:50:00|7042.5|7039.5|7044|7041|7056|7053|7041.5|7038.5|446
1643057700000|2022-01-24 20:55:00|7044.5|7041.5|7053|7050|7053|7050|7034|7031|390
1643058000000|2022-01-24 21:00:00|7049.5|7045.5|7043.5|7039.5|7049.5|7045.5|7035|7031|0
1643058300000|2022-01-24 21:05:00|7043.6|7039.6|7037.6|7033.6|7043.9|7039.9|7033.8|7029.8|0
1643058600000|2022-01-24 21:10:00|7036.7|7032.7|7054.4|7050.4|7056.8|7052.8|7035.6|7031.6|0
1643058900000|2022-01-24 21:15:00|7054.7|7050.7|7058.6|7054.6|7062.7|7058.7|7054.4|7050.4|0
1643059200000|2022-01-24 21:20:00|7059.4|7055.4|7057.9|7053.9|7062.4|7058.4|7056.3|7052.3|0
1643059500000|2022-01-24 21:25:00|7057.7|7053.7|7050.7|7046.7|7058.2|7054.2|7050.6|7046.6|0
1643059800000|2022-01-24 21:30:00|7050.6|7046.6|7056.3|7052.3|7058.8|7054.8|7050.5|7046.5|0
1643060100000|2022-01-24 21:35:00|7055.8|7051.8|7055.8|7051.8|7056.6|7052.6|7054|7050|0
1643060400000|2022-01-24 21:40:00|7055.5|7051.5|7053.2|7049.2|7057.8|7053.8|7052.3|7048.3|0
1643060700000|2022-01-24 21:45:00|7053.3|7049.3|7058|7054|7058.3|7054.3|7053.3|7049.3|0
1643061000000|2022-01-24 21:50:00|7057.8|7053.8|7066.8|7062.8|7066.8|7062.8|7057.7|7053.7|0
1643061300000|2022-01-24 21:55:00|7067|7063|7058.6|7054.6|7067|7063|7057.3|7053.3|0
1643061600000|2022-01-24 22:00:00|7058.7|7054.7|7062.1|7058.1|7062.2|7058.2|7052.9|7048.9|0
1643061900000|2022-01-24 22:05:00|7062.3|7058.3|7063.4|7059.4|7063.7|7059.7|7061.2|7057.2|0
1643062200000|2022-01-24 22:10:00|7063.2|7059.2|7066.7|7062.7|7067.4|7063.4|7063.1|7059.1|0
1643062500000|2022-01-24 22:15:00|7066.9|7062.9|7065.8|7061.8|7067.3|7063.3|7065.5|7061.5|0
1643062800000|2022-01-24 22:20:00|7065.7|7061.7|7064.8|7060.8|7066.4|7062.4|7064.8|7060.8|0
1643063100000|2022-01-24 22:25:00|7064.6|7060.6|7064.7|7060.7|7065.6|7061.6|7064.5|7060.5|0
1643063400000|2022-01-24 22:30:00|7064.2|7060.2|7062.8|7058.8|7064.8|7060.8|7062.6|7058.6|0
1643063700000|2022-01-24 22:35:00|7062.9|7058.9|7063|7059|7063.5|7059.5|7062.9|7058.9|0
1643064000000|2022-01-24 22:40:00|7063.1|7059.1|7057.6|7053.6|7063.2|7059.2|7057.6|7053.6|0
1643064300000|2022-01-24 22:45:00|7057.8|7053.8|7054|7050|7058.4|7054.4|7053.1|7049.1|0
1643064600000|2022-01-24 22:50:00|7045.5|7043.5|7088|7086|7088|7086|7043|7041|881
1643064900000|2022-01-24 22:55:00|7087.5|7085.5|7091.5|7089.5|7094|7092|7083|7081|300
1643065200000|2022-01-24 23:00:00|7089.5|7087.5|7075.5|7074.5|7089.5|7087.5|7065.5|7064.5|918
1643065500000|2022-01-24 23:05:00|7076|7075|7071.5|7070.5|7084.5|7083.5|7067|7066|394
1643065800000|2022-01-24 23:10:00|7071|7070|7061|7060|7072|7071|7060|7059|970
1643066100000|2022-01-24 23:15:00|7061.5|7060.5|7069.5|7068.5|7073|7072|7061.5|7060.5|400
1643066400000|2022-01-24 23:20:00|7069|7068|7062.5|7061.5|7075.5|7074.5|7061.5|7060.5|348
1643066700000|2022-01-24 23:25:00|7062|7061|7042|7041|7062|7061|7041|7040|645
1643067000000|2022-01-24 23:30:00|7042.5|7041.5|7031|7030|7042.5|7041.5|7026|7025|955
1643067300000|2022-01-24 23:35:00|7030.5|7029.5|7034.5|7033.5|7038|7037|7025.5|7024.5|383
1643067600000|2022-01-24 23:40:00|7034|7033|7040.5|7039.5|7042|7041|7031|7030|305
1643067900000|2022-01-24 23:45:00|7040|7039|7036.5|7035.5|7044.5|7043.5|7035|7034|322
1643068200000|2022-01-24 23:50:00|7037|7036|7035.5|7034.5|7047|7046|7031|7030|548
1643068500000|2022-01-24 23:55:00|7036|7035|7052.5|7051.5|7056.5|7055.5|7033|7032|361
1643068800000|2022-01-25 00:00:00|7051|7050|7026|7025|7053|7052|7022|7021|746
1643069100000|2022-01-25 00:05:00|7025|7024|7027.5|7026.5|7037|7036|7023|7022|467
1643069400000|2022-01-25 00:10:00|7028|7027|7014|7013|7029|7028|7009|7008|788
1643069700000|2022-01-25 00:15:00|7014.5|7013.5|7003.5|7002.5|7019|7018|7003|7002|640
1643070000000|2022-01-25 00:20:00|7004|7003|6998.5|6997.5|7009|7008|6998.5|6997.5|485
1643070300000|2022-01-25 00:25:00|6998|6997|6997|6996|7003|7002|6993.5|6992.5|405
1643070600000|2022-01-25 00:30:00|6993|6992|6964.5|6963.5|6993.5|6992.5|6964.5|6963.5|1242
1643070900000|2022-01-25 00:35:00|6965|6964|6969|6968|6975|6974|6955.5|6954.5|517
1643071200000|2022-01-25 00:40:00|6969.5|6968.5|6978.5|6977.5|6979|6978|6961|6960|760
1643071500000|2022-01-25 00:45:00|6978|6977|6986|6985|6993|6992|6974.5|6973.5|738
1643071800000|2022-01-25 00:50:00|6985|6984|6980.5|6979.5|6986.5|6985.5|6973|6972|939
1643072100000|2022-01-25 00:55:00|6981|6980|6963.5|6962.5|6981|6980|6962|6961|404
1643072400000|2022-01-25 01:00:00|6964|6963|6940.5|6939.5|6970|6969|6940|6939|898
1643072700000|2022-01-25 01:05:00|6940|6939|6939.5|6938.5|6947|6946|6935|6934|901
1643073000000|2022-01-25 01:10:00|6940|6939|6913|6912|6943|6942|6911.5|6910.5|1389
1643073300000|2022-01-25 01:15:00|6913.5|6912.5|6919|6918|6927.5|6926.5|6913|6912|1031
1643073600000|2022-01-25 01:20:00|6920|6919|6930|6929|6933|6932|6914|6913|640
1643073900000|2022-01-25 01:25:00|6929|6928|6952|6951|6953.5|6952.5|6927.5|6926.5|606
1643074200000|2022-01-25 01:30:00|6953|6952|6938|6937|6954.5|6953.5|6936|6935|598
1643074500000|2022-01-25 01:35:00|6937.5|6936.5|6925|6924|6939.5|6938.5|6923|6922|547
1643074800000|2022-01-25 01:40:00|6924|6923|6923|6922|6927.5|6926.5|6914|6913|649
1643075100000|2022-01-25 01:45:00|6922.5|6921.5|6952|6951|6955|6954|6922|6921|688
1643075400000|2022-01-25 01:50:00|6952.5|6951.5|6960.5|6959.5|6964|6963|6951|6950|555
1643075700000|2022-01-25 01:55:00|6961|6960|6964.5|6963.5|6965.5|6964.5|6952|6951|398
1643076000000|2022-01-25 02:00:00|6964|6963|6963.5|6962.5|6966|6965|6958|6957|395
1643076300000|2022-01-25 02:05:00|6963|6962|6959|6958|6968|6967|6958|6957|330
1643076600000|2022-01-25 02:10:00|6958.5|6957.5|6963.5|6962.5|6969.5|6968.5|6958|6957|433
1643076900000|2022-01-25 02:15:00|6963|6962|6961.5|6960.5|6965|6964|6958|6957|294
1643077200000|2022-01-25 02:20:00|6962|6961|6955.5|6954.5|6962|6961|6951|6950|286
1643077500000|2022-01-25 02:25:00|6956|6955|6965|6964|6966.5|6965.5|6956|6955|265
1643077800000|2022-01-25 02:30:00|6966|6965|6969|6968|6973|6972|6962.5|6961.5|449
1643078100000|2022-01-25 02:35:00|6968|6967|6955|6954|6968|6967|6955|6954|336
1643078400000|2022-01-25 02:40:00|6954.5|6953.5|6947|6946|6960|6959|6945|6944|473
1643078700000|2022-01-25 02:45:00|6946|6945|6956|6955|6959|6958|6946|6945|309
1643079000000|2022-01-25 02:50:00|6955.5|6954.5|6954|6953|6958|6957|6952|6951|206
1643079300000|2022-01-25 02:55:00|6954.5|6953.5|6967|6966|6968|6967|6950|6949|391
1643079600000|2022-01-25 03:00:00|6968|6967|6958|6957|6968.5|6967.5|6957|6956|266
1643079900000|2022-01-25 03:05:00|6958.5|6957.5|6961|6960|6965|6964|6957.5|6956.5|341
1643080200000|2022-01-25 03:10:00|6960|6959|6948|6947|6960|6959|6947|6946|408
1643080500000|2022-01-25 03:15:00|6948.5|6947.5|6951|6950|6951|6950|6944|6943|329
1643080800000|2022-01-25 03:20:00|6952|6951|6943.5|6942.5|6952.5|6951.5|6943|6942|330
1643081100000|2022-01-25 03:25:00|6944|6943|6947|6946|6947.5|6946.5|6939|6938|268
1643081400000|2022-01-25 03:30:00|6948|6947|6941|6940|6950|6949|6938|6937|414
1643081700000|2022-01-25 03:35:00|6941.5|6940.5|6949|6948|6951|6950|6940|6939|447
1643082000000|2022-01-25 03:40:00|6948.5|6947.5|6941.5|6940.5|6951.5|6950.5|6939|6938|469
1643082300000|2022-01-25 03:45:00|6941|6940|6923|6922|6941|6940|6922.5|6921.5|448
1643082600000|2022-01-25 03:50:00|6922.5|6921.5|6925.5|6924.5|6931|6930|6920|6919|347
1643082900000|2022-01-25 03:55:00|6926|6925|6926.5|6925.5|6930|6929|6923|6922|379
1643083200000|2022-01-25 04:00:00|6927|6926|6916|6915|6928|6927|6915|6914|536
1643083500000|2022-01-25 04:05:00|6916.5|6915.5|6934|6933|6935|6934|6913|6912|853
1643083800000|2022-01-25 04:10:00|6934.5|6933.5|6934|6933|6936|6935|6932|6931|502
1643084100000|2022-01-25 04:15:00|6935|6934|6941|6940|6948|6947|6935|6934|575
1643084400000|2022-01-25 04:20:00|6940|6939|6941|6940|6944|6943|6935.5|6934.5|420
1643084700000|2022-01-25 04:25:00|6940.5|6939.5|6948.5|6947.5|6950|6949|6940|6939|451
1643085000000|2022-01-25 04:30:00|6948|6947|6947.5|6946.5|6958.5|6957.5|6947|6946|980
1643085300000|2022-01-25 04:35:00|6948|6947|6938|6937|6954|6953|6936|6935|632
1643085600000|2022-01-25 04:40:00|6937|6936|6935|6934|6939|6938|6929|6928|747
1643085900000|2022-01-25 04:45:00|6934|6933|6939|6938|6943|6942|6931|6930|621
1643086200000|2022-01-25 04:50:00|6939.5|6938.5|6939|6938|6946|6945|6939|6938|581
1643086500000|2022-01-25 04:55:00|6938|6937|6942|6941|6948|6947|6938|6937|893
1643086800000|2022-01-25 05:00:00|6942.5|6940.5|6935.5|6933.5|6944|6942|6920.5|6918.5|1905
1643087100000|2022-01-25 05:05:00|6936|6934|6959|6957|6962|6960|6935.5|6933.5|3985
1643087400000|2022-01-25 05:10:00|6958.5|6956.5|6964|6962|6970.5|6968.5|6955.5|6953.5|2540
1643087700000|2022-01-25 05:15:00|6962.5|6960.5|6967.5|6965.5|6969.5|6967.5|6958|6956|863
1643088000000|2022-01-25 05:20:00|6968|6966|6975.5|6973.5|6980.5|6978.5|6967|6965|1601
1643088300000|2022-01-25 05:25:00|6976|6974|6969.5|6967.5|6983|6981|6967.5|6965.5|1508
1643088600000|2022-01-25 05:30:00|6970.4|6966.4|6974.5|6970.5|6980.7|6976.7|6968.3|6964.3|0
1643088900000|2022-01-25 05:35:00|6974.6|6970.6|6974.7|6970.7|6976.7|6972.7|6973.2|6969.2|0
1643089200000|2022-01-25 05:40:00|6974.4|6970.4|6987.5|6983.5|6990.2|6986.2|6974.4|6970.4|0
1643089500000|2022-01-25 05:45:00|6987.8|6983.8|6980.3|6976.3|6988.4|6984.4|6980.3|6976.3|0
1643089800000|2022-01-25 05:50:00|6980.5|6976.5|6978.7|6974.7|6981.7|6977.7|6976.7|6972.7|0
1643090100000|2022-01-25 05:55:00|6978.6|6974.6|6977.2|6973.2|6981.3|6977.3|6975.6|6971.6|0
1643090400000|2022-01-25 06:00:00|6976.8|6972.8|6971.1|6967.1|6986.3|6982.3|6970.5|6966.5|0
1643090700000|2022-01-25 06:05:00|6971.2|6967.2|6974.6|6970.6|6978.1|6974.1|6970.1|6966.1|0
1643091000000|2022-01-25 06:10:00|6974.9|6970.9|6986.1|6983.1|6990.6|6987.6|6974.9|6970.9|281
1643091300000|2022-01-25 06:15:00|6985.6|6982.6|6990.6|6987.6|6993.6|6990.6|6983.6|6980.6|212
1643091600000|2022-01-25 06:20:00|6991.1|6988.1|6992.6|6989.6|6996.6|6993.6|6988.1|6985.1|162
1643091900000|2022-01-25 06:25:00|6993.6|6990.6|6992.6|6989.6|6995.6|6992.6|6990.6|6987.6|203
1643092200000|2022-01-25 06:30:00|6992.1|6989.1|6988.6|6985.6|6992.6|6989.6|6986.1|6983.1|187
1643092500000|2022-01-25 06:35:00|6988.1|6985.1|6989.6|6986.6|6993.6|6990.6|6988.1|6985.1|104
1643092800000|2022-01-25 06:40:00|6988.6|6985.6|6988.6|6985.6|6990.6|6987.6|6985.6|6982.6|57
1643093100000|2022-01-25 06:45:00|6988.1|6985.1|6991.6|6988.6|6995.1|6992.1|6985.6|6982.6|114
1643093400000|2022-01-25 06:50:00|6992.1|6989.1|6987.6|6984.6|6992.6|6989.6|6986.6|6983.6|99
1643093700000|2022-01-25 06:55:00|6987.1|6984.1|6978.1|6975.1|6987.1|6984.1|6978.1|6975.1|141
1643094000000|2022-01-25 07:00:00|6978.6|6975.6|6977.6|6974.6|6989.1|6986.1|6977.1|6974.1|205
1643094300000|2022-01-25 07:05:00|6978.1|6975.1|6969.6|6966.6|6979.1|6976.1|6965.6|6962.6|196
1643094600000|2022-01-25 07:10:00|6970.1|6967.1|6967.6|6964.6|6973.6|6970.6|6966.6|6963.6|252
1643094900000|2022-01-25 07:15:00|6968.6|6965.6|6962.6|6959.6|6970.6|6967.6|6958.1|6955.1|110
1643095200000|2022-01-25 07:20:00|6962.1|6959.1|6957.6|6954.6|6966.6|6963.6|6954.6|6951.6|140
1643095500000|2022-01-25 07:25:00|6957.1|6954.1|6963.6|6960.6|6964.6|6961.6|6957.1|6954.1|260
1643095800000|2022-01-25 07:30:00|6962.6|6959.6|6956.6|6953.6|6967.1|6964.1|6956.1|6953.1|272
1643096100000|2022-01-25 07:35:00|6957.1|6954.1|6966.6|6963.6|6968.1|6965.1|6957.1|6954.1|187
1643096400000|2022-01-25 07:40:00|6966.1|6963.1|6966.6|6963.6|6971.1|6968.1|6964.6|6961.6|225
1643096700000|2022-01-25 07:45:00|6967.1|6964.1|6971.6|6968.6|6974.1|6971.1|6966.1|6963.1|155
1643097000000|2022-01-25 07:50:00|6971.1|6968.1|6980.1|6977.1|6982.6|6979.6|6970.6|6967.6|367
1643097300000|2022-01-25 07:55:00|6980.6|6977.6|6981.6|6978.6|6982.1|6979.1|6975.6|6972.6|128
1643097600000|2022-01-25 08:00:00|6982.1|6979.1|6965.6|6962.6|6982.1|6979.1|6965.1|6962.1|243
1643097900000|2022-01-25 08:05:00|6964.6|6961.6|6961.1|6958.1|6970.1|6967.1|6952.6|6949.6|155
1643098200000|2022-01-25 08:10:00|6961.6|6958.6|6976.6|6973.6|6977.6|6974.6|6960.6|6957.6|223
1643098500000|2022-01-25 08:15:00|6976.1|6973.1|6968.6|6965.6|6977.6|6974.6|6962.1|6959.1|162
1643098800000|2022-01-25 08:20:00|6968.1|6965.1|6953.6|6950.6|6971.6|6968.6|6952.1|6949.1|118
1643099100000|2022-01-25 08:25:00|6954.1|6951.1|6938.6|6935.6|6957.1|6954.1|6937.1|6934.1|212
1643099400000|2022-01-25 08:30:00|6938.1|6935.1|6953.1|6950.1|6954.1|6951.1|6937.6|6934.6|133
1643099700000|2022-01-25 08:35:00|6952.6|6949.6|6959.1|6956.1|6962.1|6959.1|6950.6|6947.6|99
1643100000000|2022-01-25 08:40:00|6958.6|6955.6|6960.6|6957.6|6962.6|6959.6|6954.1|6951.1|142
1643100300000|2022-01-25 08:45:00|6960.1|6957.1|6960.6|6957.6|6961.6|6958.6|6951.1|6948.1|192
1643100600000|2022-01-25 08:50:00|6961.1|6958.1|6957.6|6954.6|6970.6|6967.6|6957.1|6954.1|130
1643100900000|2022-01-25 08:55:00|6957.1|6954.1|6951.1|6948.1|6958.6|6955.6|6949.6|6946.6|78
1643101200000|2022-01-25 09:00:00|6951.6|6948.6|6947.1|6944.1|6955.1|6952.1|6942.6|6939.6|281
1643101500000|2022-01-25 09:05:00|6946.6|6943.6|6954.1|6951.1|6955.6|6952.6|6942.6|6939.6|105
1643101800000|2022-01-25 09:10:00|6954.6|6951.6|6952.1|6949.1|6960.1|6957.1|6949.1|6946.1|177
1643102100000|2022-01-25 09:15:00|6951.6|6948.6|6954.6|6951.6|6961.1|6958.1|6949.6|6946.6|152
1643102400000|2022-01-25 09:20:00|6955.1|6952.1|6970.1|6967.1|6970.6|6967.6|6954.6|6951.6|123
1643102700000|2022-01-25 09:25:00|6970.6|6967.6|6975.6|6972.6|6977.1|6974.1|6967.1|6964.1|78
1643103000000|2022-01-25 09:30:00|6976.1|6973.1|6971.6|6968.6|6978.6|6975.6|6969.6|6966.6|73
1643103300000|2022-01-25 09:35:00|6972.1|6969.1|6972.6|6969.6|6975.6|6972.6|6970.1|6967.1|62
1643103600000|2022-01-25 09:40:00|6971.6|6968.6|6978.1|6975.1|6978.1|6975.1|6967.1|6964.1|96
1643103900000|2022-01-25 09:45:00|6978.6|6975.6|6984.6|6981.6|6988.1|6985.1|6978.6|6975.6|185
1643104200000|2022-01-25 09:50:00|6984.1|6981.1|6988.6|6985.6|6989.1|6986.1|6980.6|6977.6|65
1643104500000|2022-01-25 09:55:00|6988.1|6985.1|6986.1|6983.1|6991.6|6988.6|6983.6|6980.6|59
1643104800000|2022-01-25 10:00:00|6986.6|6983.6|6981.6|6978.6|6989.1|6986.1|6980.6|6977.6|56
1643105100000|2022-01-25 10:05:00|6981.1|6978.1|6987.1|6984.1|6992.6|6989.6|6979.6|6976.6|136
1643105400000|2022-01-25 10:10:00|6987.6|6984.6|6994.6|6991.6|6994.6|6991.6|6986.1|6983.1|61
1643105700000|2022-01-25 10:15:00|6994.1|6991.1|6994.6|6991.6|6996.1|6993.1|6990.6|6987.6|77
1643106000000|2022-01-25 10:20:00|6995.1|6992.1|6993.1|6990.1|6997.6|6994.6|6992.6|6989.6|54
1643106300000|2022-01-25 10:25:00|6992.6|6989.6|6991.1|6988.1|6994.6|6991.6|6989.6|6986.6|37
1643106600000|2022-01-25 10:30:00|6991.6|6988.6|6987.1|6984.1|6993.6|6990.6|6986.6|6983.6|86
1643106900000|2022-01-25 10:35:00|6987.6|6984.6|6979.6|6976.6|6987.6|6984.6|6976.6|6973.6|118
1643107200000|2022-01-25 10:40:00|6979.1|6976.1|6978.1|6975.1|6983.1|6980.1|6976.6|6973.6|47
1643107500000|2022-01-25 10:45:00|6977.6|6974.6|6970.6|6967.6|6979.6|6976.6|6970.6|6967.6|95
1643107800000|2022-01-25 10:50:00|6971.1|6968.1|6973.1|6970.1|6977.6|6974.6|6970.1|6967.1|53
1643108100000|2022-01-25 10:55:00|6972.6|6969.6|6972.1|6969.1|6976.6|6973.6|6968.1|6965.1|66
1643108400000|2022-01-25 11:00:00|6971.6|6968.6|6981.1|6978.1|6982.6|6979.6|6969.1|6966.1|73
1643108700000|2022-01-25 11:05:00|6980.6|6977.6|6981.1|6978.1|6981.6|6978.6|6975.1|6972.1|39
1643109000000|2022-01-25 11:10:00|6980.6|6977.6|6983.6|6980.6|6983.6|6980.6|6977.6|6974.6|34
1643109300000|2022-01-25 11:15:00|6984.1|6981.1|6978.6|6975.6|6987.1|6984.1|6978.6|6975.6|56
1643109600000|2022-01-25 11:20:00|6979.1|6976.1|6983.6|6980.6|6984.1|6981.1|6977.6|6974.6|105
1643109900000|2022-01-25 11:25:00|6984.1|6981.1|6981.1|6978.1|6986.6|6983.6|6980.6|6977.6|61
1643110200000|2022-01-25 11:30:00|6981.6|6978.6|6975.6|6972.6|6983.6|6980.6|6974.6|6971.6|79
1643110500000|2022-01-25 11:35:00|6976.1|6973.1|6975.1|6972.1|6983.1|6980.1|6974.1|6971.1|51
1643110800000|2022-01-25 11:40:00|6975.6|6972.6|6968.6|6965.6|6976.6|6973.6|6966.6|6963.6|53
1643111100000|2022-01-25 11:45:00|6969.1|6966.1|6969.6|6966.6|6971.6|6968.6|6967.6|6964.6|56
1643111400000|2022-01-25 11:50:00|6970.1|6967.1|6970.6|6967.6|6971.6|6968.6|6969.6|6966.6|36
1643111700000|2022-01-25 11:55:00|6970.1|6967.1|6975.6|6972.6|6981.6|6978.6|6967.6|6964.6|105
1643112000000|2022-01-25 12:00:00|6976.1|6973.1|6965.6|6962.6|6977.6|6974.6|6965.6|6962.6|92
1643112300000|2022-01-25 12:05:00|6965.1|6962.1|6970.6|6967.6|6971.6|6968.6|6964.1|6961.1|36
1643112600000|2022-01-25 12:10:00|6971.1|6968.1|6975.1|6972.1|6978.1|6975.1|6970.6|6967.6|59
1643112900000|2022-01-25 12:15:00|6973.6|6970.6|6979.1|6976.1|6979.6|6976.6|6971.1|6968.1|112
1643113200000|2022-01-25 12:20:00|6978.6|6975.6|6972.1|6969.1|6981.1|6978.1|6970.1|6967.1|113
1643113500000|2022-01-25 12:25:00|6971.6|6968.6|6978.6|6975.6|6980.1|6977.1|6971.6|6968.6|95
1643113800000|2022-01-25 12:30:00|6978.1|6975.1|6971.6|6968.6|6978.1|6975.1|6968.6|6965.6|89
1643114100000|2022-01-25 12:35:00|6971.1|6968.1|6972.6|6969.6|6977.6|6974.6|6969.6|6966.6|82
1643114400000|2022-01-25 12:40:00|6972.1|6969.1|6971.6|6968.6|6972.1|6969.1|6965.6|6962.6|208
1643114700000|2022-01-25 12:45:00|6972.1|6969.1|6970.6|6967.6|6974.6|6971.6|6968.6|6965.6|102
1643115000000|2022-01-25 12:50:00|6971.1|6968.1|6975.1|6972.1|6976.6|6973.6|6971.1|6968.1|62
1643115300000|2022-01-25 12:55:00|6975.6|6972.6|6971.6|6968.6|6975.6|6972.6|6970.6|6967.6|89
1643115600000|2022-01-25 13:00:00|6972.1|6969.1|6965.6|6962.6|6973.6|6970.6|6965.6|6962.6|94
1643115900000|2022-01-25 13:05:00|6966.1|6963.1|6952.1|6949.1|6967.6|6964.6|6951.6|6948.6|276
1643116200000|2022-01-25 13:10:00|6951.6|6948.6|6965.1|6962.1|6965.6|6962.6|6951.6|6948.6|150
1643116500000|2022-01-25 13:15:00|6964.6|6961.6|6974.1|6971.1|6975.1|6972.1|6963.6|6960.6|87
1643116800000|2022-01-25 13:20:00|6973.6|6970.6|6966.6|6963.6|6974.1|6971.1|6964.1|6961.1|34
1643117100000|2022-01-25 13:25:00|6967.6|6964.6|6958.6|6955.6|6969.1|6966.1|6957.6|6954.6|55
1643117400000|2022-01-25 13:30:00|6958.1|6955.1|6960.1|6957.1|6960.6|6957.6|6954.6|6951.6|50
1643117700000|2022-01-25 13:35:00|6960.6|6957.6|6961.1|6958.1|6967.1|6964.1|6959.1|6956.1|77
1643118000000|2022-01-25 13:40:00|6961.6|6958.6|6964.6|6961.6|6965.6|6962.6|6958.6|6955.6|49
1643118300000|2022-01-25 13:45:00|6964.1|6961.1|6963.6|6960.6|6965.6|6962.6|6961.1|6958.1|44
1643118600000|2022-01-25 13:50:00|6963.1|6960.1|6963.6|6960.6|6966.1|6963.1|6958.6|6955.6|77
1643118900000|2022-01-25 13:55:00|6964.1|6961.1|6966.6|6963.6|6968.6|6965.6|6962.6|6959.6|56
1643119200000|2022-01-25 14:00:00|6965.6|6962.6|6968.1|6965.1|6968.6|6965.6|6961.6|6958.6|81
1643119500000|2022-01-25 14:05:00|6968.6|6965.6|6965.6|6962.6|6970.1|6967.1|6961.1|6958.1|73
1643119800000|2022-01-25 14:10:00|6965.1|6962.1|6961.6|6958.6|6966.6|6963.6|6959.6|6956.6|54
1643120100000|2022-01-25 14:15:00|6962.1|6959.1|6970.1|6967.1|6970.6|6967.6|6959.6|6956.6|60
1643120400000|2022-01-25 14:20:00|6970.6|6967.6|6965.6|6962.6|6971.6|6968.6|6963.6|6960.6|134
1643120700000|2022-01-25 14:25:00|6965.1|6962.1|6964.1|6961.1|6969.6|6966.6|6963.6|6960.6|97
1643121000000|2022-01-25 14:30:00|6963.6|6960.6|6966.1|6963.1|6977.1|6974.1|6958.6|6955.6|663
1643121300000|2022-01-25 14:35:00|6967.1|6964.1|6966.1|6963.1|6982.6|6979.6|6960.1|6957.1|410
1643121600000|2022-01-25 14:40:00|6965.6|6962.6|6958.6|6955.6|6974.6|6971.6|6954.6|6951.6|328
1643121900000|2022-01-25 14:45:00|6958.1|6955.1|6944.1|6941.1|6959.6|6956.6|6941.6|6938.6|363
1643122200000|2022-01-25 14:50:00|6944.6|6941.6|6931.6|6928.6|6952.1|6949.1|6930.6|6927.6|360
1643122500000|2022-01-25 14:55:00|6932.1|6929.1|6929.1|6926.1|6939.1|6936.1|6928.1|6925.1|220
1643122800000|2022-01-25 15:00:00|6929.6|6926.6|6915.1|6912.1|6936.6|6933.6|6911.6|6908.6|365
1643123100000|2022-01-25 15:05:00|6915.6|6912.6|6918.1|6915.1|6920.1|6917.1|6908.6|6905.6|161
1643123400000|2022-01-25 15:10:00|6917.6|6914.6|6932.1|6929.1|6932.1|6929.1|6902.6|6899.6|378
1643123700000|2022-01-25 15:15:00|6932.6|6929.6|6938.1|6935.1|6944.1|6941.1|6927.6|6924.6|208
1643124000000|2022-01-25 15:20:00|6938.6|6935.6|6937.6|6934.6|6943.1|6940.1|6930.1|6927.1|156
1643124300000|2022-01-25 15:25:00|6937.1|6934.1|6975.6|6972.6|6975.6|6972.6|6934.1|6931.1|250
1643124600000|2022-01-25 15:30:00|6974.6|6971.6|6968.1|6965.1|6975.1|6972.1|6963.1|6960.1|157
1643124900000|2022-01-25 15:35:00|6968.6|6965.6|6961.1|6958.1|6976.6|6973.6|6953.6|6950.6|200
1643125200000|2022-01-25 15:40:00|6960.6|6957.6|6977.1|6974.1|6977.1|6974.1|6957.6|6954.6|185
1643125500000|2022-01-25 15:45:00|6976.6|6973.6|6978.6|6975.6|6981.1|6978.1|6968.1|6965.1|148
1643125800000|2022-01-25 15:50:00|6979.1|6976.1|6967.1|6964.1|6980.6|6977.6|6966.1|6963.1|168
1643126100000|2022-01-25 15:55:00|6967.6|6964.6|6957.1|6954.1|6971.1|6968.1|6956.1|6953.1|159
1643126400000|2022-01-25 16:00:00|6956.6|6953.6|6961.6|6958.6|6961.6|6958.6|6951.1|6948.1|190
1643126700000|2022-01-25 16:05:00|6962.1|6959.1|6956.1|6953.1|6967.1|6964.1|6948.6|6945.6|195
1643127000000|2022-01-25 16:10:00|6956.6|6953.6|6948.6|6945.6|6961.6|6958.6|6946.1|6943.1|154
1643127300000|2022-01-25 16:15:00|6948.1|6945.1|6964.1|6961.1|6966.1|6963.1|6944.6|6941.6|220
1643127600000|2022-01-25 16:20:00|6962.6|6959.6|6969.6|6966.6|6971.6|6968.6|6961.6|6958.6|255
1643127900000|2022-01-25 16:25:00|6970.1|6967.1|6971.6|6968.6|6977.1|6974.1|6965.6|6962.6|290
1643128200000|2022-01-25 16:30:00|6971.1|6968.1|6968.6|6965.6|6973.6|6970.6|6963.1|6960.1|355
1643128500000|2022-01-25 16:35:00|6968.1|6965.1|6955.1|6952.1|6970.6|6967.6|6949.6|6946.6|288
1643128800000|2022-01-25 16:40:00|6954.6|6951.6|6958.6|6955.6|6959.6|6956.6|6950.1|6947.1|87
1643129100000|2022-01-25 16:45:00|6959.1|6956.1|6966.1|6963.1|6968.1|6965.1|6957.6|6954.6|51
1643129400000|2022-01-25 16:50:00|6965.6|6962.6|6975.1|6972.1|6976.1|6973.1|6963.1|6960.1|57
1643129700000|2022-01-25 16:55:00|6974.6|6971.6|6956.6|6953.6|6974.6|6971.6|6955.6|6952.6|56
1643130000000|2022-01-25 17:00:00|6956.1|6953.1|6967.6|6964.6|6967.6|6964.6|6953.6|6950.6|52
1643130300000|2022-01-25 17:05:00|6968.1|6965.1|6973.1|6970.1|6977.6|6974.6|6967.6|6964.6|75
1643130600000|2022-01-25 17:10:00|6972.6|6969.6|6975.1|6972.1|6976.6|6973.6|6967.6|6964.6|130
1643130900000|2022-01-25 17:15:00|6975.6|6972.6|6969.1|6966.1|6980.6|6977.6|6960.1|6957.1|57
1643131200000|2022-01-25 17:20:00|6969.6|6966.6|6978.6|6975.6|6981.6|6978.6|6967.6|6964.6|96
1643131500000|2022-01-25 17:25:00|6979.1|6976.1|6978.6|6975.6|6981.6|6978.6|6973.6|6970.6|69
1643131800000|2022-01-25 17:30:00|6978.1|6975.1|6968.6|6965.6|6978.1|6975.1|6964.6|6961.6|119
1643132100000|2022-01-25 17:35:00|6969.1|6966.1|6969.6|6966.6|6973.6|6970.6|6967.6|6964.6|51
1643132400000|2022-01-25 17:40:00|6969.1|6966.1|6972.1|6969.1|6972.6|6969.6|6961.6|6958.6|40
1643132700000|2022-01-25 17:45:00|6971.6|6968.6|6961.1|6958.1|6974.1|6971.1|6958.6|6955.6|43
1643133000000|2022-01-25 17:50:00|6960.6|6957.6|6964.1|6961.1|6967.1|6964.1|6957.6|6954.6|40
1643133300000|2022-01-25 17:55:00|6964.6|6961.6|6971.1|6968.1|6971.6|6968.6|6957.6|6954.6|24
1643133600000|2022-01-25 18:00:00|6971.6|6968.6|6966.1|6963.1|6971.6|6968.6|6960.6|6957.6|45
1643133900000|2022-01-25 18:05:00|6966.6|6963.6|6967.1|6964.1|6969.1|6966.1|6959.1|6956.1|35
1643134200000|2022-01-25 18:10:00|6967.6|6964.6|6975.1|6972.1|6976.6|6973.6|6965.6|6962.6|60
1643134500000|2022-01-25 18:15:00|6975.6|6972.6|6980.1|6977.1|6981.6|6978.6|6971.6|6968.6|49
1643134800000|2022-01-25 18:20:00|6979.6|6976.6|6977.1|6974.1|6980.6|6977.6|6975.6|6972.6|40
1643135100000|2022-01-25 18:25:00|6976.6|6973.6|6994.6|6991.6|6995.1|6992.1|6974.6|6971.6|64
1643135400000|2022-01-25 18:30:00|6994.1|6991.1|7001.6|6998.6|7003.6|7000.6|6990.6|6987.6|155
1643135700000|2022-01-25 18:35:00|7002.1|6999.1|7002.1|6999.1|7004.6|7001.6|6996.6|6993.6|56
1643136000000|2022-01-25 18:40:00|7002.6|6999.6|7001.1|6998.1|7003.6|7000.6|6996.1|6993.1|68
1643136300000|2022-01-25 18:45:00|7000.6|6997.6|7011.1|7008.1|7011.6|7008.6|6996.6|6993.6|51
1643136600000|2022-01-25 18:50:00|7011.6|7008.6|7018.6|7015.6|7019.6|7016.6|7010.6|7007.6|258
1643136900000|2022-01-25 18:55:00|7017.6|7014.6|7019.1|7016.1|7020.1|7017.1|7013.1|7010.1|95
1643137200000|2022-01-25 19:00:00|7019.6|7016.6|7013.1|7010.1|7019.6|7016.6|7012.6|7009.6|80
1643137500000|2022-01-25 19:05:00|7013.6|7010.6|7011.1|7008.1|7016.6|7013.6|7009.1|7006.1|41
1643137800000|2022-01-25 19:10:00|7011.6|7008.6|7024.1|7021.1|7024.6|7021.6|7010.6|7007.6|224
1643138100000|2022-01-25 19:15:00|7024.6|7021.6|7024.6|7021.6|7026.6|7023.6|7018.6|7015.6|126
1643138400000|2022-01-25 19:20:00|7024.1|7021.1|7028.6|7025.6|7031.1|7028.1|7022.6|7019.6|93
1643138700000|2022-01-25 19:25:00|7028.1|7025.1|7028.6|7025.6|7030.6|7027.6|7022.6|7019.6|87
1643139000000|2022-01-25 19:30:00|7028.1|7025.1|7020.1|7017.1|7030.1|7027.1|7018.6|7015.6|102
1643139300000|2022-01-25 19:35:00|7021.6|7018.6|7029.6|7026.6|7030.1|7027.1|7020.6|7017.6|102
1643139600000|2022-01-25 19:40:00|7030.1|7027.1|7036.6|7033.6|7037.6|7034.6|7029.1|7026.1|226
1643139900000|2022-01-25 19:45:00|7037.1|7034.1|7036.6|7033.6|7041.6|7038.6|7034.6|7031.6|172
1643140200000|2022-01-25 19:50:00|7036.1|7033.1|7043.1|7040.1|7044.6|7041.6|7034.1|7031.1|78
1643140500000|2022-01-25 19:55:00|7043.6|7040.6|7047.1|7044.1|7051.6|7048.6|7041.6|7038.6|182
1643140800000|2022-01-25 20:00:00|7046.6|7043.6|7039.1|7036.1|7048.1|7045.1|7036.1|7033.1|118
1643141100000|2022-01-25 20:05:00|7038.6|7035.6|7033.1|7030.1|7040.1|7037.1|7029.6|7026.6|51
1643141400000|2022-01-25 20:10:00|7033.6|7030.6|7035.1|7032.1|7035.6|7032.6|7028.6|7025.6|81
1643141700000|2022-01-25 20:15:00|7035.6|7032.6|7043.6|7040.6|7045.6|7042.6|7035.1|7032.1|105
1643142000000|2022-01-25 20:20:00|7043.1|7040.1|7029.1|7026.1|7043.6|7040.6|7028.6|7025.6|66
1643142300000|2022-01-25 20:25:00|7029.6|7026.6|7015.1|7012.1|7029.6|7026.6|7013.6|7010.6|80
1643142600000|2022-01-25 20:30:00|7015.6|7012.6|7009.6|7006.6|7016.1|7013.1|7004.6|7001.6|67
1643142900000|2022-01-25 20:35:00|7009.1|7006.1|7017.1|7014.1|7020.1|7017.1|7001.6|6998.6|59
1643143200000|2022-01-25 20:40:00|7017.6|7014.6|7016.6|7013.6|7027.1|7024.1|7014.1|7011.1|31
1643143500000|2022-01-25 20:45:00|7017.1|7014.1|7012.1|7009.1|7022.1|7019.1|7009.1|7006.1|92
1643143800000|2022-01-25 20:50:00|7011.6|7008.6|7005.6|7002.6|7013.1|7010.1|7001.6|6998.6|392
1643144100000|2022-01-25 20:55:00|7006.1|7003.1|7013.6|7010.6|7019.6|7016.6|7005.1|7002.1|372
1643144400000|2022-01-25 21:00:00|7018.4|7014.4|7009.5|7005.5|7026.1|7022.1|7001.2|6997.2|0
1643144700000|2022-01-25 21:05:00|7009.8|7005.8|6995.3|6991.3|7010.1|7006.1|6992.9|6988.9|0
1643145000000|2022-01-25 21:10:00|6994.8|6990.8|7000.1|6996.1|7004.8|7000.8|6994|6990|0
1643145300000|2022-01-25 21:15:00|7000.9|6996.9|6993.7|6989.7|7002.3|6998.3|6992.6|6988.6|0
1643145600000|2022-01-25 21:20:00|6993.5|6989.5|6989.3|6985.3|6993.7|6989.7|6986.8|6982.8|0
1643145900000|2022-01-25 21:25:00|6989.5|6985.5|6987.3|6983.3|6990|6986|6983.6|6979.6|0
1643146200000|2022-01-25 21:30:00|6986.8|6982.8|6975.6|6971.6|6988.4|6984.4|6973.4|6969.4|0
1643146500000|2022-01-25 21:35:00|6975.8|6971.8|6980.8|6976.8|6981.7|6977.7|6975.3|6971.3|0
1643146800000|2022-01-25 21:40:00|6981.1|6977.1|6978.9|6974.9|6982|6978|6977.2|6973.2|0
1643147100000|2022-01-25 21:45:00|6979.2|6975.2|6968.6|6964.6|6981.8|6977.8|6966.3|6962.3|0
1643147400000|2022-01-25 21:50:00|6968.8|6964.8|6965.2|6961.2|6969.6|6965.6|6954.8|6950.8|0
1643147700000|2022-01-25 21:55:00|6964.9|6960.9|6966.6|6962.6|6970.9|6966.9|6958.9|6954.9|0
1643148000000|2022-01-25 22:00:00|6966.4|6962.4|6964.3|6960.3|6966.4|6962.4|6964|6960|0
1643148300000|2022-01-25 22:05:00|6964.4|6960.4|6965|6961|6965.5|6961.5|6964.4|6960.4|0
1643148600000|2022-01-25 22:10:00|6964.8|6960.8|6965.1|6961.1|6966.8|6962.8|6964.8|6960.8|0
1643148900000|2022-01-25 22:15:00|6965.2|6961.2|6963.9|6959.9|6965.7|6961.7|6963.9|6959.9|0
1643149200000|2022-01-25 22:20:00|6964.2|6960.2|6965|6961|6965.1|6961.1|6962.9|6958.9|0
1643149500000|2022-01-25 22:25:00|6965.1|6961.1|6964.3|6960.3|6965.3|6961.3|6964.3|6960.3|0
1643149800000|2022-01-25 22:30:00|6964.1|6960.1|6967.6|6963.6|6967.6|6963.6|6964.1|6960.1|0
1643150100000|2022-01-25 22:35:00|6967.8|6963.8|6968.8|6964.8|6969.3|6965.3|6967.8|6963.8|0
1643150400000|2022-01-25 22:40:00|6968.7|6964.7|6969.4|6965.4|6970.2|6966.2|6968.7|6964.7|0
1643150700000|2022-01-25 22:45:00|6969.5|6965.5|6969.1|6965.1|6970|6966|6968.5|6964.5|0
1643151000000|2022-01-25 22:50:00|6969.3|6965.3|6969.2|6965.2|6969.3|6965.3|6969|6965|0
1643151300000|2022-01-25 22:55:00|6969.1|6965.1|6970.7|6966.7|6970.7|6966.7|6969.1|6965.1|0
1643151600000|2022-01-25 23:00:00|6970.2|6966.2|6987.3|6983.3|6987.9|6983.9|6969.5|6965.5|0
1643151900000|2022-01-25 23:05:00|6987.4|6983.4|7001|6997|7002.9|6998.9|6984.1|6980.1|0
1643152200000|2022-01-25 23:10:00|7001.3|6997.3|7012.4|7008.4|7015.6|7011.6|7000|6996|0
1643152500000|2022-01-25 23:15:00|7012.6|7008.6|7017.2|7013.2|7018.2|7014.2|7007|7003|0
1643152800000|2022-01-25 23:20:00|7017.1|7013.1|7017.1|7013.1|7018.2|7014.2|7013.2|7009.2|0
1643153100000|2022-01-25 23:25:00|7016.9|7012.9|7022|7018|7023.3|7019.3|7009.6|7005.6|0
1643153400000|2022-01-25 23:30:00|7022.3|7018.3|7022.2|7018.2|7030|7026|7019.8|7015.8|0
1643153700000|2022-01-25 23:35:00|7022.8|7018.8|7021.5|7017.5|7024.1|7020.1|7019.3|7015.3|0
1643154000000|2022-01-25 23:40:00|7021.3|7017.3|7031.8|7027.8|7035.2|7031.2|7020.8|7016.8|0
1643154300000|2022-01-25 23:45:00|7032.1|7028.1|7036.8|7032.8|7042|7038|7031.9|7027.9|0
1643154600000|2022-01-25 23:50:00|7036|7032|7032.2|7028.2|7038.9|7034.9|7031.6|7027.6|0
1643154900000|2022-01-25 23:55:00|7031.9|7027.9|7024.3|7020.3|7032.9|7028.9|7022|7018|0
1643155200000|2022-01-26 00:00:00|7024.6|7020.6|7012.9|7008.9|7025.9|7021.9|7011.3|7007.3|0
1643155500000|2022-01-26 00:05:00|7012.6|7008.6|7014.1|7010.1|7016.4|7012.4|7010.5|7006.5|0
1643155800000|2022-01-26 00:10:00|7014.8|7010.8|7018.8|7014.8|7024.6|7020.6|7013.2|7009.2|0
1643156100000|2022-01-26 00:15:00|7018.5|7014.5|7004.3|7000.3|7021.1|7017.1|7003.9|6999.9|0
1643156400000|2022-01-26 00:20:00|7004.4|7000.4|7007.2|7003.2|7008.5|7004.5|7000.8|6996.8|0
1643156700000|2022-01-26 00:25:00|7007.3|7003.3|7005.4|7001.4|7015.2|7011.2|7003.9|6999.9|0
1643157000000|2022-01-26 00:30:00|7005.3|7001.3|7015|7011|7016|7012|6998|6994|0
1643157300000|2022-01-26 00:35:00|7015.2|7011.2|7016.8|7012.8|7020|7016|7010.2|7006.2|0
1643157600000|2022-01-26 00:40:00|7017|7013|7008.9|7004.9|7017.3|7013.3|7005.9|7001.9|0
1643157900000|2022-01-26 00:45:00|7009|7005|7011.8|7007.8|7014.4|7010.4|7008|7004|0
1643158200000|2022-01-26 00:50:00|7011.6|7007.6|7003|6999|7013.7|7009.7|7003|6999|0
1643158500000|2022-01-26 00:55:00|7002.4|6998.4|7002.6|6998.6|7007.4|7003.4|6999.4|6995.4|0
1643158800000|2022-01-26 01:00:00|7003.2|6999.2|7004.6|7000.6|7005.2|7001.2|6998.9|6994.9|0
1643159100000|2022-01-26 01:05:00|7004.3|7000.3|7007.4|7003.4|7010.6|7006.6|7004.3|7000.3|0
1643159400000|2022-01-26 01:10:00|7007.6|7003.6|6996.9|6992.9|7009|7005|6996.2|6992.2|0
1643159700000|2022-01-26 01:15:00|6996.8|6992.8|7000.7|6996.7|7004.4|7000.4|6996.1|6992.1|0
1643160000000|2022-01-26 01:20:00|7001.1|6997.1|7007.9|7003.9|7009.6|7005.6|7001.1|6997.1|0
1643160300000|2022-01-26 01:25:00|7007.7|7003.7|7010.7|7006.7|7010.8|7006.8|7007|7003|0
1643160600000|2022-01-26 01:30:00|7010.8|7006.8|7006.4|7002.4|7011.2|7007.2|7002.2|6998.2|0
1643160900000|2022-01-26 01:35:00|7005.5|7001.5|7010.9|7006.9|7012.4|7008.4|7002|6998|0
1643161200000|2022-01-26 01:40:00|7011.3|7007.3|7005.9|7001.9|7012.2|7008.2|7004.8|7000.8|0
1643161500000|2022-01-26 01:45:00|7006.2|7002.2|7010.8|7006.8|7012.6|7008.6|7005.8|7001.8|0
1643161800000|2022-01-26 01:50:00|7010.6|7006.6|7009.1|7005.1|7012.7|7008.7|7007.2|7003.2|0
1643162100000|2022-01-26 01:55:00|7008.9|7004.9|7016.3|7012.3|7019.6|7015.6|7008.8|7004.8|0
1643162400000|2022-01-26 02:00:00|7016.4|7012.4|7017.5|7013.5|7020.4|7016.4|7014|7010|0
1643162700000|2022-01-26 02:05:00|7017.6|7013.6|7019.8|7015.8|7021.8|7017.8|7017.4|7013.4|0
1643163000000|2022-01-26 02:10:00|7019.9|7015.9|7020.7|7016.7|7022.3|7018.3|7018.8|7014.8|0
1643163300000|2022-01-26 02:15:00|7020.5|7016.5|7020.2|7016.2|7021.4|7017.4|7017.3|7013.3|0
1643163600000|2022-01-26 02:20:00|7020.3|7016.3|7022.4|7018.4|7026.1|7022.1|7018.9|7014.9|0
1643163900000|2022-01-26 02:25:00|7022.3|7018.3|7019.4|7015.4|7022.4|7018.4|7018.1|7014.1|0
1643164200000|2022-01-26 02:30:00|7019.5|7015.5|7018.5|7014.5|7021.4|7017.4|7017.6|7013.6|0
1643164500000|2022-01-26 02:35:00|7018.2|7014.2|7015.5|7011.5|7018.2|7014.2|7015|7011|0
1643164800000|2022-01-26 02:40:00|7015.6|7011.6|7011.7|7007.7|7016.3|7012.3|7011.4|7007.4|0
1643165100000|2022-01-26 02:45:00|7011.6|7007.6|7013.7|7009.7|7013.7|7009.7|7011.4|7007.4|0
1643165400000|2022-01-26 02:50:00|7013.6|7009.6|7013.4|7009.4|7013.7|7009.7|7012.1|7008.1|0
1643165700000|2022-01-26 02:55:00|7013.2|7009.2|7008.3|7004.3|7013.9|7009.9|7007.4|7003.4|0
1643166000000|2022-01-26 03:00:00|7007.8|7003.8|7013.3|7009.3|7013.4|7009.4|7007.8|7003.8|0
1643166300000|2022-01-26 03:05:00|7013|7009|7017.6|7013.6|7020.7|7016.7|7012.9|7008.9|0
1643166600000|2022-01-26 03:10:00|7017.5|7013.5|7015.6|7011.6|7018.9|7014.9|7015.4|7011.4|0
1643166900000|2022-01-26 03:15:00|7015.5|7011.5|7017.7|7013.7|7018.4|7014.4|7014.2|7010.2|0
1643167200000|2022-01-26 03:20:00|7018|7014|7019.1|7015.1|7020.3|7016.3|7016.6|7012.6|0
1643167500000|2022-01-26 03:25:00|7019|7015|7017.1|7013.1|7019.7|7015.7|7015.2|7011.2|0
1643167800000|2022-01-26 03:30:00|7017.3|7013.3|7024.8|7020.8|7025.1|7021.1|7017.1|7013.1|0
1643168100000|2022-01-26 03:35:00|7024.9|7020.9|7022.4|7018.4|7026.4|7022.4|7022.4|7018.4|0
1643168400000|2022-01-26 03:40:00|7022.3|7018.3|7023.6|7019.6|7023.7|7019.7|7021.4|7017.4|0
1643168700000|2022-01-26 03:45:00|7023.5|7019.5|7026.1|7022.1|7027.1|7023.1|7022.4|7018.4|0
1643169000000|2022-01-26 03:50:00|7026.4|7022.4|7024.9|7020.9|7029.2|7025.2|7024.1|7020.1|0
1643169300000|2022-01-26 03:55:00|7025|7021|7025.3|7021.3|7026.6|7022.6|7024.5|7020.5|0
1643169600000|2022-01-26 04:00:00|7025.9|7021.9|7019.8|7015.8|7028|7024|7019.4|7015.4|0
1643169900000|2022-01-26 04:05:00|7020.1|7016.1|7020.9|7016.9|7021.7|7017.7|7018.2|7014.2|0
1643170200000|2022-01-26 04:10:00|7020.4|7016.4|7023.7|7019.7|7023.7|7019.7|7020.1|7016.1|0
1643170500000|2022-01-26 04:15:00|7023.6|7019.6|7022.8|7018.8|7023.7|7019.7|7021.1|7017.1|0
1643170800000|2022-01-26 04:20:00|7022.7|7018.7|7022|7018|7023.4|7019.4|7021.1|7017.1|0
1643171100000|2022-01-26 04:25:00|7022.1|7018.1|7023.2|7019.2|7023.7|7019.7|7019.4|7015.4|0
1643171400000|2022-01-26 04:30:00|7023.3|7019.3|7023.1|7019.1|7023.9|7019.9|7021.7|7017.7|0
1643171700000|2022-01-26 04:35:00|7023|7019|7021.3|7017.3|7023|7019|7019.4|7015.4|0
1643172000000|2022-01-26 04:40:00|7021.5|7017.5|7020.2|7016.2|7022.5|7018.5|7019.1|7015.1|0
1643172300000|2022-01-26 04:45:00|7020.1|7016.1|7021.4|7017.4|7022.2|7018.2|7018.9|7014.9|0
1643172600000|2022-01-26 04:50:00|7021.2|7017.2|7021|7017|7021.7|7017.7|7020.4|7016.4|0
1643172900000|2022-01-26 04:55:00|7020.9|7016.9|7024|7020|7024.3|7020.3|7019.6|7015.6|0
1643173200000|2022-01-26 05:00:00|7023.7|7019.7|7021.8|7017.8|7024.2|7020.2|7020.8|7016.8|0
1643173500000|2022-01-26 05:05:00|7021.9|7017.9|7019.8|7015.8|7022.9|7018.9|7017.4|7013.4|0
1643173800000|2022-01-26 05:10:00|7019.9|7015.9|7014.8|7010.8|7020|7016|7014.5|7010.5|0
1643174100000|2022-01-26 05:15:00|7014.9|7010.9|7011.6|7007.6|7016.3|7012.3|7010.9|7006.9|0
1643174400000|2022-01-26 05:20:00|7011.5|7007.5|7009.2|7005.2|7011.8|7007.8|7008|7004|0
1643174700000|2022-01-26 05:25:00|7009.3|7005.3|7015.9|7011.9|7016.2|7012.2|7009.2|7005.2|0
1643175000000|2022-01-26 05:30:00|7016.2|7012.2|7015.2|7011.2|7018.1|7014.1|7014.4|7010.4|0
1643175300000|2022-01-26 05:35:00|7015.5|7011.5|7016.6|7012.6|7018.1|7014.1|7015.5|7011.5|0
1643175600000|2022-01-26 05:40:00|7016.9|7012.9|7016.3|7012.3|7017.5|7013.5|7015.2|7011.2|0
1643175900000|2022-01-26 05:45:00|7016.4|7012.4|7018.6|7014.6|7018.8|7014.8|7014.6|7010.6|0
1643176200000|2022-01-26 05:50:00|7018.5|7014.5|7020.6|7016.6|7020.6|7016.6|7017.6|7013.6|0
1643176500000|2022-01-26 05:55:00|7020.7|7016.7|7019.5|7015.5|7022.1|7018.1|7019.1|7015.1|0
1643176800000|2022-01-26 06:00:00|7018.9|7014.9|7022.8|7018.8|7023.6|7019.6|7017.2|7013.2|0
1643177100000|2022-01-26 06:05:00|7023|7019|7021.4|7017.4|7024.4|7020.4|7020.3|7016.3|0
1643177400000|2022-01-26 06:10:00|7021.5|7017.5|7020.6|7016.6|7023.6|7019.6|7020|7016|205
1643177700000|2022-01-26 06:15:00|7020.8|7016.8|7024.1|7020.1|7024.4|7020.4|7020|7016|89
1643178000000|2022-01-26 06:20:00|7023.9|7019.9|7025.3|7021.3|7027.1|7023.1|7023.9|7019.9|110
1643178300000|2022-01-26 06:25:00|7025.4|7021.4|7024.7|7020.7|7026.1|7022.1|7023.8|7019.8|48
1643178600000|2022-01-26 06:30:00|7025|7021|7021.4|7017.4|7025.7|7021.7|7019.8|7015.8|58
1643178900000|2022-01-26 06:35:00|7021.5|7017.5|7025.1|7021.1|7025.2|7021.2|7021|7017|29
1643179200000|2022-01-26 06:40:00|7025.3|7021.3|7023.7|7019.7|7025.5|7021.5|7022.8|7018.8|35
1643179500000|2022-01-26 06:45:00|7023.8|7019.8|7023.7|7019.7|7023.8|7019.8|7021.6|7017.6|12
1643179800000|2022-01-26 06:50:00|7023.5|7019.5|7019.2|7015.2|7023.9|7019.9|7018|7014|23
1643180100000|2022-01-26 06:55:00|7019.1|7015.1|7019.1|7015.1|7020|7016|7015.8|7011.8|75
1643180400000|2022-01-26 07:00:00|7019.5|7015.5|7014.9|7010.9|7023.8|7019.8|7013.7|7009.7|39
1643180700000|2022-01-26 07:05:00|7015|7011|7015|7011|7015.8|7011.8|7011.9|7007.9|35
1643181000000|2022-01-26 07:10:00|7015.1|7011.1|7012.1|7008.1|7016.9|7012.9|7007.8|7003.8|39
1643181300000|2022-01-26 07:15:00|7011.2|7007.2|7005.3|7001.3|7011.2|7007.2|7005.3|7001.3|56
1643181600000|2022-01-26 07:20:00|7005.6|7001.6|7007.9|7003.9|7009.8|7005.8|7005|7001|32
1643181900000|2022-01-26 07:25:00|7008|7004|7011.9|7007.9|7011.9|7007.9|7006.3|7002.3|21
1643182200000|2022-01-26 07:30:00|7012|7008|7016.8|7012.8|7018.2|7014.2|7011.2|7007.2|45
1643182500000|2022-01-26 07:35:00|7016.9|7012.9|7021.8|7017.8|7022|7018|7016.5|7012.5|44
1643182800000|2022-01-26 07:40:00|7021.6|7017.6|7022.1|7018.1|7022.5|7018.5|7019.5|7015.5|42
1643183100000|2022-01-26 07:45:00|7022|7018|7020.2|7016.2|7023.5|7019.5|7019.1|7015.1|32
1643183400000|2022-01-26 07:50:00|7020.4|7016.4|7025.8|7021.8|7026.2|7022.2|7020.3|7016.3|17
1643183700000|2022-01-26 07:55:00|7026.1|7022.1|7020.6|7016.6|7026.1|7022.1|7018.8|7014.8|39
1643184000000|2022-01-26 08:00:00|7021.2|7017.2|7035.3|7031.3|7035.7|7031.7|7019.8|7015.8|120
1643184300000|2022-01-26 08:05:00|7034.6|7030.6|7040.7|7036.7|7044.5|7040.5|7034|7030|55
1643184600000|2022-01-26 08:10:00|7040.9|7036.9|7047.5|7043.5|7049.7|7045.7|7040.9|7036.9|97
1643184900000|2022-01-26 08:15:00|7047.4|7043.4|7047.1|7043.1|7049.9|7045.9|7046.2|7042.2|72
1643185200000|2022-01-26 08:20:00|7047|7043|7057.2|7053.2|7057.8|7053.8|7047|7043|129
1643185500000|2022-01-26 08:25:00|7057.5|7053.5|7060.9|7056.9|7064.1|7060.1|7056.7|7052.7|61
1643185800000|2022-01-26 08:30:00|7060.8|7056.8|7061.1|7057.1|7066.1|7062.1|7060.5|7056.5|85
1643186100000|2022-01-26 08:35:00|7061|7057|7068.6|7064.6|7070.4|7066.4|7060.3|7056.3|101
1643186400000|2022-01-26 08:40:00|7068.9|7064.9|7067.6|7063.6|7071.2|7067.2|7065.6|7061.6|70
1643186700000|2022-01-26 08:45:00|7067.2|7063.2|7063.7|7059.7|7068.2|7064.2|7058.1|7054.1|101
1643187000000|2022-01-26 08:50:00|7064|7060|7060.1|7056.1|7064.9|7060.9|7058.5|7054.5|119
1643187300000|2022-01-26 08:55:00|7060.4|7056.4|7058.1|7054.1|7060.7|7056.7|7056.3|7052.3|110
1643187600000|2022-01-26 09:00:00|7057.8|7053.8|7063.5|7059.5|7070.4|7066.4|7055.3|7051.3|211
1643187900000|2022-01-26 09:05:00|7063.3|7059.3|7070.4|7066.4|7070.9|7066.9|7060.9|7056.9|194
1643188200000|2022-01-26 09:10:00|7070.3|7066.3|7071.7|7067.7|7075|7071|7069.4|7065.4|270
1643188500000|2022-01-26 09:15:00|7071.9|7067.9|7074.1|7070.1|7076.4|7072.4|7069.7|7065.7|55
1643188800000|2022-01-26 09:20:00|7073.9|7069.9|7080.3|7076.3|7080.7|7076.7|7069.1|7065.1|72
1643189100000|2022-01-26 09:25:00|7080.4|7076.4|7074.8|7070.8|7082|7078|7074.4|7070.4|93
1643189400000|2022-01-26 09:30:00|7075.1|7071.1|7074.9|7070.9|7080.3|7076.3|7072.4|7068.4|45
1643189700000|2022-01-26 09:35:00|7075|7071|7082.4|7078.4|7084.8|7080.8|7072.6|7068.6|108
1643190000000|2022-01-26 09:40:00|7082.1|7078.1|7086|7082|7086.2|7082.2|7079.6|7075.6|54
1643190300000|2022-01-26 09:45:00|7086.2|7082.2|7081.7|7077.7|7087.8|7083.8|7080.8|7076.8|116
1643190600000|2022-01-26 09:50:00|7081.4|7077.4|7075.7|7071.7|7081.4|7077.4|7075.3|7071.3|69
1643190900000|2022-01-26 09:55:00|7075.6|7071.6|7072.5|7068.5|7076.7|7072.7|7070|7066|59
1643191200000|2022-01-26 10:00:00|7072.8|7068.8|7066.3|7062.3|7072.8|7068.8|7061.3|7057.3|74
1643191500000|2022-01-26 10:05:00|7066|7062|7063.6|7059.6|7067.4|7063.4|7062.2|7058.2|41
1643191800000|2022-01-26 10:10:00|7064.3|7060.3|7069.1|7065.1|7070.6|7066.6|7063.5|7059.5|105
1643192100000|2022-01-26 10:15:00|7068.9|7064.9|7067.5|7063.5|7071.8|7067.8|7067|7063|59
1643192400000|2022-01-26 10:20:00|7067.6|7063.6|7072.2|7068.2|7076|7072|7065.7|7061.7|28
1643192700000|2022-01-26 10:25:00|7071.9|7067.9|7071.6|7067.6|7071.9|7067.9|7068.7|7064.7|68
1643193000000|2022-01-26 10:30:00|7071.5|7067.5|7076.4|7072.4|7078.2|7074.2|7071.2|7067.2|107
1643193300000|2022-01-26 10:35:00|7076.5|7072.5|7079.8|7075.8|7081.5|7077.5|7076.1|7072.1|29
1643193600000|2022-01-26 10:40:00|7079.9|7075.9|7078.1|7074.1|7082|7078|7078|7074|39
1643193900000|2022-01-26 10:45:00|7078.2|7074.2|7082.2|7078.2|7083.1|7079.1|7077.4|7073.4|35
1643194200000|2022-01-26 10:50:00|7081.8|7077.8|7080|7076|7084.2|7080.2|7079.4|7075.4|34
1643194500000|2022-01-26 10:55:00|7079.7|7075.7|7077.2|7073.2|7081.1|7077.1|7076|7072|40
1643194800000|2022-01-26 11:00:00|7077.1|7073.1|7085|7081|7086.6|7082.6|7077.1|7073.1|236
1643195100000|2022-01-26 11:05:00|7084.7|7080.7|7077.2|7073.2|7084.7|7080.7|7077.2|7073.2|17
1643195400000|2022-01-26 11:10:00|7077.5|7073.5|7077|7073|7079.6|7075.6|7076.5|7072.5|57
1643195700000|2022-01-26 11:15:00|7077.1|7073.1|7080.4|7076.4|7082.3|7078.3|7077.1|7073.1|33
1643196000000|2022-01-26 11:20:00|7080.1|7076.1|7076.3|7072.3|7080.7|7076.7|7076|7072|43
1643196300000|2022-01-26 11:25:00|7076.5|7072.5|7072.4|7068.4|7077|7073|7071.2|7067.2|44
1643196600000|2022-01-26 11:30:00|7072.8|7068.8|7080.6|7076.6|7081.4|7077.4|7071.7|7067.7|35
1643196900000|2022-01-26 11:35:00|7080.7|7076.7|7083.5|7079.5|7084.4|7080.4|7080.4|7076.4|16
1643197200000|2022-01-26 11:40:00|7083.2|7079.2|7079.5|7075.5|7084.6|7080.6|7078.9|7074.9|11
1643197500000|2022-01-26 11:45:00|7079.8|7075.8|7080.6|7076.6|7081.7|7077.7|7077.4|7073.4|18
1643197800000|2022-01-26 11:50:00|7080.9|7076.9|7082.8|7078.8|7084.9|7080.9|7079.7|7075.7|31
1643198100000|2022-01-26 11:55:00|7082.6|7078.6|7086.7|7082.7|7086.9|7082.9|7080.8|7076.8|72
1643198400000|2022-01-26 12:00:00|7086.4|7082.4|7076|7072|7087.5|7083.5|7074.4|7070.4|41
1643198700000|2022-01-26 12:05:00|7075.8|7071.8|7076.8|7072.8|7079.6|7075.6|7074.5|7070.5|24
1643199000000|2022-01-26 12:10:00|7076.5|7072.5|7070.7|7066.7|7077.5|7073.5|7070.6|7066.6|37
1643199300000|2022-01-26 12:15:00|7071|7067|7066.9|7062.9|7072.1|7068.1|7065.8|7061.8|32
1643199600000|2022-01-26 12:20:00|7067.2|7063.2|7064.1|7060.1|7069.9|7065.9|7062.9|7058.9|21
1643199900000|2022-01-26 12:25:00|7065.2|7061.2|7072.7|7068.7|7072.7|7068.7|7064.6|7060.6|29
1643200200000|2022-01-26 12:30:00|7072.6|7068.6|7073.3|7069.3|7075.5|7071.5|7071.1|7067.1|12
1643200500000|2022-01-26 12:35:00|7073|7069|7075|7071|7076.1|7072.1|7072.3|7068.3|21
1643200800000|2022-01-26 12:40:00|7075.1|7071.1|7067.2|7063.2|7075.4|7071.4|7066.2|7062.2|43
1643201100000|2022-01-26 12:45:00|7067.5|7063.5|7065.6|7061.6|7070|7066|7064.9|7060.9|37
1643201400000|2022-01-26 12:50:00|7065.8|7061.8|7072.5|7068.5|7073.4|7069.4|7065.6|7061.6|79
1643201700000|2022-01-26 12:55:00|7072.9|7068.9|7070.1|7066.1|7073.6|7069.6|7069.8|7065.8|38
1643202000000|2022-01-26 13:00:00|7070.2|7066.2|7081.5|7077.5|7082.2|7078.2|7068.8|7064.8|56
1643202300000|2022-01-26 13:05:00|7081.4|7077.4|7079.8|7075.8|7081.6|7077.6|7077.9|7073.9|27
1643202600000|2022-01-26 13:10:00|7080.1|7076.1|7077.5|7073.5|7081|7077|7076.7|7072.7|74
1643202900000|2022-01-26 13:15:00|7077.8|7073.8|7078.7|7074.7|7083.7|7079.7|7077.8|7073.8|67
1643203200000|2022-01-26 13:20:00|7078.9|7074.9|7088.5|7084.5|7088.5|7084.5|7078.3|7074.3|28
1643203500000|2022-01-26 13:25:00|7088.2|7084.2|7085.1|7081.1|7090.6|7086.6|7085.1|7081.1|52
1643203800000|2022-01-26 13:30:00|7085.3|7081.3|7081.4|7077.4|7090.5|7086.5|7080.1|7076.1|47
1643204100000|2022-01-26 13:35:00|7081.2|7077.2|7078.5|7074.5|7084|7080|7077.4|7073.4|60
1643204400000|2022-01-26 13:40:00|7078.6|7074.6|7078.4|7074.4|7082.1|7078.1|7075.9|7071.9|42
1643204700000|2022-01-26 13:45:00|7077.9|7073.9|7080.6|7076.6|7082.4|7078.4|7076.5|7072.5|57
1643205000000|2022-01-26 13:50:00|7080.1|7076.1|7078.3|7074.3|7080.9|7076.9|7077.3|7073.3|24
1643205300000|2022-01-26 13:55:00|7078.6|7074.6|7082.3|7078.3|7082.5|7078.5|7077.9|7073.9|260
1643205600000|2022-01-26 14:00:00|7082.2|7078.2|7074.3|7070.3|7085.5|7081.5|7074.3|7070.3|71
1643205900000|2022-01-26 14:05:00|7074|7070|7073|7069|7076.3|7072.3|7069.8|7065.8|74
1643206200000|2022-01-26 14:10:00|7073.3|7069.3|7069.3|7065.3|7073.5|7069.5|7068.4|7064.4|40
1643206500000|2022-01-26 14:15:00|7069.6|7065.6|7065.9|7061.9|7071.8|7067.8|7065.4|7061.4|41
1643206800000|2022-01-26 14:20:00|7066|7062|7065.1|7061.1|7069.8|7065.8|7064.1|7060.1|49
1643207100000|2022-01-26 14:25:00|7065.6|7061.6|7077.1|7073.1|7077.8|7073.8|7065.1|7061.1|142
1643207400000|2022-01-26 14:30:00|7077.2|7073.2|7059.1|7055.1|7080.3|7076.3|7058.3|7054.3|306
1643207700000|2022-01-26 14:35:00|7059.4|7055.4|7061.6|7057.6|7068.3|7064.3|7053.9|7049.9|332
1643208000000|2022-01-26 14:40:00|7061.3|7057.3|7060|7056|7064.5|7060.5|7053.3|7049.3|331
1643208300000|2022-01-26 14:45:00|7059.7|7055.7|7081.3|7077.3|7084.7|7080.7|7059.7|7055.7|197
1643208600000|2022-01-26 14:50:00|7080.7|7076.7|7093.9|7089.9|7096.3|7092.3|7076.4|7072.4|251
1643208900000|2022-01-26 14:55:00|7093.6|7089.6|7091.9|7087.9|7094.2|7090.2|7081.5|7077.5|272
1643209200000|2022-01-26 15:00:00|7092.1|7088.1|7098|7094|7103.3|7099.3|7084.3|7080.3|181
1643209500000|2022-01-26 15:05:00|7098.1|7094.1|7092.7|7088.7|7100.3|7096.3|7088.2|7084.2|142
1643209800000|2022-01-26 15:10:00|7093|7089|7075.8|7071.8|7093.4|7089.4|7075.1|7071.1|142
1643210100000|2022-01-26 15:15:00|7076.2|7072.2|7080.6|7076.6|7081.3|7077.3|7065.9|7061.9|381
1643210400000|2022-01-26 15:20:00|7080.3|7076.3|7065.6|7061.6|7083.4|7079.4|7065.5|7061.5|171
1643210700000|2022-01-26 15:25:00|7065.9|7061.9|7054.7|7050.7|7065.9|7061.9|7046.8|7042.8|196
1643211000000|2022-01-26 15:30:00|7054.8|7050.8|7053.6|7049.6|7059.3|7055.3|7042.4|7038.4|308
1643211300000|2022-01-26 15:35:00|7052.7|7048.7|7046.8|7042.8|7058.5|7054.5|7045|7041|248
1643211600000|2022-01-26 15:40:00|7046.9|7042.9|7041.2|7037.2|7054.8|7050.8|7038.2|7034.2|247
1643211900000|2022-01-26 15:45:00|7041|7037|7043.1|7039.1|7045.9|7041.9|7035.4|7031.4|195
1643212200000|2022-01-26 15:50:00|7042.7|7038.7|7046.9|7042.9|7049.6|7045.6|7041.3|7037.3|292
1643212500000|2022-01-26 15:55:00|7046.5|7042.5|7056.2|7052.2|7059.3|7055.3|7040.4|7036.4|299
1643212800000|2022-01-26 16:00:00|7056.1|7052.1|7051.6|7047.6|7056.2|7052.2|7045.6|7041.6|324
1643213100000|2022-01-26 16:05:00|7051.5|7047.5|7065.9|7061.9|7068.6|7064.6|7050.2|7046.2|286
1643213400000|2022-01-26 16:10:00|7066.1|7062.1|7072.2|7068.2|7074|7070|7064.1|7060.1|130
1643213700000|2022-01-26 16:15:00|7072.5|7068.5|7069.1|7065.1|7077.9|7073.9|7065.5|7061.5|195
1643214000000|2022-01-26 16:20:00|7068.9|7064.9|7074.9|7070.9|7079.1|7075.1|7066.6|7062.6|98
1643214300000|2022-01-26 16:25:00|7074.5|7070.5|7073.3|7069.3|7078.7|7074.7|7072.4|7068.4|97
1643214600000|2022-01-26 16:30:00|7073|7069|7075.4|7071.4|7081.3|7077.3|7069.7|7065.7|117
1643214900000|2022-01-26 16:35:00|7075.5|7071.5|7074|7070|7077.7|7073.7|7067.6|7063.6|80
1643215200000|2022-01-26 16:40:00|7074.7|7070.7|7078.6|7074.6|7082.6|7078.6|7073.8|7069.8|86
1643215500000|2022-01-26 16:45:00|7079.2|7075.2|7071.2|7067.2|7082.1|7078.1|7069.5|7065.5|89
1643215800000|2022-01-26 16:50:00|7071.8|7067.8|7072.7|7068.7|7074.9|7070.9|7061.6|7057.6|58
1643216100000|2022-01-26 16:55:00|7072.4|7068.4|7073.3|7069.3|7077.7|7073.7|7068.9|7064.9|61
1643216400000|2022-01-26 17:00:00|7073.6|7069.6|7074.9|7070.9|7081.3|7077.3|7071.4|7067.4|65
1643216700000|2022-01-26 17:05:00|7075|7071|7078.2|7074.2|7078.3|7074.3|7072.8|7068.8|69
1643217000000|2022-01-26 17:10:00|7078.5|7074.5|7082.4|7078.4|7085|7081|7073.2|7069.2|75
1643217300000|2022-01-26 17:15:00|7082.2|7078.2|7079.4|7075.4|7085.3|7081.3|7079.2|7075.2|49
1643217600000|2022-01-26 17:20:00|7079.6|7075.6|7078.5|7074.5|7083.2|7079.2|7075.9|7071.9|48
1643217900000|2022-01-26 17:25:00|7078.4|7074.4|7082.7|7078.7|7083|7079|7077|7073|51
1643218200000|2022-01-26 17:30:00|7082.8|7078.8|7081.1|7077.1|7083.7|7079.7|7077|7073|45
1643218500000|2022-01-26 17:35:00|7081|7077|7084.5|7080.5|7087.6|7083.6|7080.8|7076.8|38
1643218800000|2022-01-26 17:40:00|7084.2|7080.2|7091.9|7087.9|7092.6|7088.6|7084.2|7080.2|54
1643219100000|2022-01-26 17:45:00|7092.1|7088.1|7090.4|7086.4|7092.2|7088.2|7086.3|7082.3|68
1643219400000|2022-01-26 17:50:00|7090.2|7086.2|7089.9|7085.9|7090.9|7086.9|7085.7|7081.7|59
1643219700000|2022-01-26 17:55:00|7090.2|7086.2|7089.8|7085.8|7091.7|7087.7|7088.9|7084.9|118
1643220000000|2022-01-26 18:00:00|7089.9|7085.9|7072.9|7068.9|7091.1|7087.1|7069.9|7065.9|64
1643220300000|2022-01-26 18:05:00|7072.8|7068.8|7078.8|7074.8|7079.1|7075.1|7069|7065|27
1643220600000|2022-01-26 18:10:00|7078.2|7074.2|7081.9|7077.9|7082.6|7078.6|7076.3|7072.3|23
1643220900000|2022-01-26 18:15:00|7081.8|7077.8|7076.8|7072.8|7083|7079|7074.5|7070.5|19
1643221200000|2022-01-26 18:20:00|7076.7|7072.7|7072.4|7068.4|7076.9|7072.9|7066.7|7062.7|15
1643221500000|2022-01-26 18:25:00|7072.3|7068.3|7076.6|7072.6|7079|7075|7071.6|7067.6|37
1643221800000|2022-01-26 18:30:00|7076.3|7072.3|7074.7|7070.7|7080.2|7076.2|7072.5|7068.5|57
1643222100000|2022-01-26 18:35:00|7074.4|7070.4|7073.4|7069.4|7076.9|7072.9|7070.6|7066.6|16
1643222400000|2022-01-26 18:40:00|7073.1|7069.1|7075.9|7071.9|7078|7074|7071.1|7067.1|25
1643222700000|2022-01-26 18:45:00|7075.6|7071.6|7074.8|7070.8|7076.3|7072.3|7071.3|7067.3|74
1643223000000|2022-01-26 18:50:00|7074.5|7070.5|7079.7|7075.7|7080.7|7076.7|7071.3|7067.3|102
1643223300000|2022-01-26 18:55:00|7079.5|7075.5|7075.1|7071.1|7082.6|7078.6|7073.1|7069.1|153
1643223600000|2022-01-26 19:00:00|7074.9|7070.9|7100.3|7096.3|7118.1|7114.1|7073.2|7069.2|140
1643223900000|2022-01-26 19:05:00|7100.5|7096.5|7094.1|7090.1|7117.8|7113.8|7092.9|7088.9|39
1643224200000|2022-01-26 19:10:00|7094.2|7090.2|7059.7|7055.7|7101.8|7097.8|7052.8|7048.8|112
1643224500000|2022-01-26 19:15:00|7060|7056|7066.6|7062.6|7071.5|7067.5|7054.6|7050.6|115
1643224800000|2022-01-26 19:20:00|7066.7|7062.7|7070.1|7066.1|7072.7|7068.7|7057.7|7053.7|75
1643225100000|2022-01-26 19:25:00|7070|7066|7086.2|7082.2|7092.3|7088.3|7069.6|7065.6|100
1643225400000|2022-01-26 19:30:00|7086.3|7082.3|7055.3|7051.3|7088.5|7084.5|7049.5|7045.5|105
1643225700000|2022-01-26 19:35:00|7056.5|7052.5|7084.4|7080.4|7095.2|7091.2|7046.9|7042.9|175
1643226000000|2022-01-26 19:40:00|7085.3|7081.3|7041.9|7037.9|7088|7084|7041.9|7037.9|249
1643226300000|2022-01-26 19:45:00|7040.7|7036.7|7012.2|7008.2|7041.7|7037.7|7007.2|7003.2|365
1643226600000|2022-01-26 19:50:00|7011.5|7007.5|7029|7025|7039|7035|7009.7|7005.7|152
1643226900000|2022-01-26 19:55:00|7028.6|7024.6|7031.5|7027.5|7033.2|7029.2|7016.8|7012.8|131
1643227200000|2022-01-26 20:00:00|7031.3|7027.3|6990.6|6986.6|7031.3|7027.3|6980.9|6976.9|237
1643227500000|2022-01-26 20:05:00|6989.7|6985.7|6966.5|6962.5|6992.5|6988.5|6965.5|6961.5|184
1643227800000|2022-01-26 20:10:00|6965.8|6961.8|6981.5|6977.5|6998.6|6994.6|6965.8|6961.8|113
1643228100000|2022-01-26 20:15:00|6982.3|6978.3|6972.6|6968.6|6993.1|6989.1|6968.4|6964.4|201
1643228400000|2022-01-26 20:20:00|6972.5|6968.5|6970.8|6966.8|6976.9|6972.9|6956.3|6952.3|161
1643228700000|2022-01-26 20:25:00|6970.5|6966.5|7004.1|7000.1|7005|7001|6964.1|6960.1|116
1643229000000|2022-01-26 20:30:00|7003.8|6999.8|6990.4|6986.4|7012.5|7008.5|6988.1|6984.1|127
1643229300000|2022-01-26 20:35:00|6990.3|6986.3|6993.4|6989.4|7003|6999|6976|6972|108
1643229600000|2022-01-26 20:40:00|6994.5|6990.5|7000.7|6996.7|7015.1|7011.1|6984.4|6980.4|195
1643229900000|2022-01-26 20:45:00|7001|6997|6996.8|6992.8|7013.4|7009.4|6984.1|6980.1|164
1643230200000|2022-01-26 20:50:00|6999.6|6995.6|7017.2|7013.2|7017.6|7013.6|6987.1|6983.1|182
1643230500000|2022-01-26 20:55:00|7015.8|7011.8|7008.3|7004.3|7020.5|7016.5|6995.6|6991.6|178
1643230800000|2022-01-26 21:00:00|7010.1|7006.1|7010.4|7006.4|7013.9|7009.9|7002.6|6998.6|1
1643231100000|2022-01-26 21:05:00|7010.8|7006.8|7003|6999|7017.5|7013.5|6999.2|6995.2|0
1643231400000|2022-01-26 21:10:00|7002.5|6998.5|7000.1|6996.1|7004.9|7000.9|6995.7|6991.7|0
1643231700000|2022-01-26 21:15:00|7000.7|6996.7|7006.1|7002.1|7008.1|7004.1|6998.9|6994.9|0
1643232000000|2022-01-26 21:20:00|7005.7|7001.7|7003.6|6999.6|7008.4|7004.4|7001|6997|0
1643232300000|2022-01-26 21:25:00|7003.3|6999.3|7002.9|6998.9|7004|7000|6998.3|6994.3|0
1643232600000|2022-01-26 21:30:00|7002.6|6998.6|6998.5|6994.5|7003.1|6999.1|6998.2|6994.2|0
1643232900000|2022-01-26 21:35:00|6998.7|6994.7|6993.5|6989.5|6998.8|6994.8|6991.2|6987.2|0
1643233200000|2022-01-26 21:40:00|6993.7|6989.7|7002.5|6998.5|7002.5|6998.5|6991.9|6987.9|0
1643233500000|2022-01-26 21:45:00|7002.2|6998.2|7005.1|7001.1|7009.1|7005.1|7000|6996|0
1643233800000|2022-01-26 21:50:00|7004.6|7000.6|7007.4|7003.4|7007.4|7003.4|7000.4|6996.4|0
1643234100000|2022-01-26 21:55:00|7007.2|7003.2|7004.6|7000.6|7007.7|7003.7|7003.5|6999.5|0
1643234400000|2022-01-26 22:00:00|7004.8|7000.8|7004.5|7000.5|7006|7002|7004.1|7000.1|0
1643234700000|2022-01-26 22:05:00|7004.7|7000.7|7005.7|7001.7|7005.7|7001.7|7004.4|7000.4|0
1643235000000|2022-01-26 22:10:00|7005.6|7001.6|7006.4|7002.4|7006.6|7002.6|7005.5|7001.5|0
1643235300000|2022-01-26 22:15:00|7006.5|7002.5|7008.6|7004.6|7008.8|7004.8|7006.5|7002.5|0
1643235600000|2022-01-26 22:20:00|7008.5|7004.5|7011.2|7007.2|7011.6|7007.6|7008.3|7004.3|0
1643235900000|2022-01-26 22:25:00|7011.4|7007.4|7010.6|7006.6|7012.5|7008.5|7010.5|7006.5|0
1643236200000|2022-01-26 22:30:00|7010.8|7006.8|7011.5|7007.5|7011.6|7007.6|7010.6|7006.6|0
1643236500000|2022-01-26 22:35:00|7011|7007|7015.1|7011.1|7015.1|7011.1|7011|7007|0
1643236800000|2022-01-26 22:40:00|7015.6|7011.6|7013.3|7009.3|7019.9|7015.9|7013.3|7009.3|0
1643237100000|2022-01-26 22:45:00|7013.2|7009.2|7005.3|7001.3|7013.7|7009.7|7005.2|7001.2|0
1643237400000|2022-01-26 22:50:00|6977.1|6975.1|6960.1|6958.1|6984.1|6982.1|6959.6|6957.6|1112
1643237700000|2022-01-26 22:55:00|6959.6|6957.6|6957.6|6955.6|6959.6|6957.6|6941.1|6939.1|382
1643238000000|2022-01-26 23:00:00|6961.6|6959.6|6990.6|6989.6|6991.6|6990.6|6961.6|6959.6|1041
1643238300000|2022-01-26 23:05:00|6990.1|6989.1|7025.1|7024.1|7028.6|7027.6|6989.6|6988.6|806
1643238600000|2022-01-26 23:10:00|7026.1|7025.1|7008.1|7007.1|7026.6|7025.6|7006.1|7005.1|533
1643238900000|2022-01-26 23:15:00|7007.6|7006.6|6995.6|6994.6|7013.6|7012.6|6994.6|6993.6|660
1643239200000|2022-01-26 23:20:00|6996.1|6995.1|7024.6|7023.6|7026.6|7025.6|6995.6|6994.6|785
1643239500000|2022-01-26 23:25:00|7025.6|7024.6|7029.1|7028.1|7031.6|7030.6|7017.6|7016.6|594
1643239800000|2022-01-26 23:30:00|7029.6|7028.6|7038.1|7037.1|7040.1|7039.1|7027.1|7026.1|644
1643240100000|2022-01-26 23:35:00|7036.1|7035.1|7032.1|7031.1|7042.6|7041.6|7028.6|7027.6|562
1643240400000|2022-01-26 23:40:00|7032.6|7031.6|7020.6|7019.6|7033.6|7032.6|7018.6|7017.6|557
1643240700000|2022-01-26 23:45:00|7021.1|7020.1|7018.1|7017.1|7026.6|7025.6|7015.6|7014.6|469
1643241000000|2022-01-26 23:50:00|7017.6|7016.6|7013.6|7012.6|7022.6|7021.6|7013.6|7012.6|434
1643241300000|2022-01-26 23:55:00|7014.1|7013.1|7010.6|7009.6|7017.1|7016.1|7008.6|7007.6|443
1643241600000|2022-01-27 00:00:00|7010.1|7009.1|6990.1|6989.1|7011.6|7010.6|6989.6|6988.6|869
1643241900000|2022-01-27 00:05:00|6990.6|6989.6|6977.6|6976.6|6992.1|6991.1|6973.6|6972.6|653
1643242200000|2022-01-27 00:10:00|6976.6|6975.6|6951.6|6950.6|6977.6|6976.6|6950.6|6949.6|507
1643242500000|2022-01-27 00:15:00|6952.1|6951.1|6940.1|6939.1|6953.6|6952.6|6938.6|6937.6|609
1643242800000|2022-01-27 00:20:00|6939.6|6938.6|6941.6|6940.6|6946.6|6945.6|6931.1|6930.1|648
1643243100000|2022-01-27 00:25:00|6942.1|6941.1|6942.6|6941.6|6950.6|6949.6|6940.6|6939.6|481
1643243400000|2022-01-27 00:30:00|6942.1|6941.1|6934.1|6933.1|6942.6|6941.6|6928.1|6927.1|473
1643243700000|2022-01-27 00:35:00|6934.6|6933.6|6949.1|6948.1|6951.1|6950.1|6933.6|6932.6|612
1643244000000|2022-01-27 00:40:00|6948.6|6947.6|6953.1|6952.1|6955.6|6954.6|6947.1|6946.1|511
1643244300000|2022-01-27 00:45:00|6952.6|6951.6|6942.1|6941.1|6958.6|6957.6|6938.6|6937.6|565
1643244600000|2022-01-27 00:50:00|6942.6|6941.6|6923.6|6922.6|6947.1|6946.1|6922.6|6921.6|457
1643244900000|2022-01-27 00:55:00|6923.1|6922.1|6900.6|6899.6|6923.6|6922.6|6900.6|6899.6|656
1643245200000|2022-01-27 01:00:00|6899.6|6898.6|6890.6|6889.6|6907.6|6906.6|6884.6|6883.6|923
1643245500000|2022-01-27 01:05:00|6889.6|6888.6|6891.1|6890.1|6894.6|6893.6|6882.6|6881.6|738
1643245800000|2022-01-27 01:10:00|6890.6|6889.6|6874.6|6873.6|6897.6|6896.6|6871.6|6870.6|645
1643246100000|2022-01-27 01:15:00|6875.6|6874.6|6865.1|6864.1|6882.1|6881.1|6865.1|6864.1|583
1643246400000|2022-01-27 01:20:00|6865.6|6864.6|6864.1|6863.1|6867.6|6866.6|6851.1|6850.1|700
1643246700000|2022-01-27 01:25:00|6864.6|6863.6|6852.6|6851.6|6867.6|6866.6|6849.6|6848.6|662
1643247000000|2022-01-27 01:30:00|6853.1|6852.1|6829.6|6828.6|6853.1|6852.1|6827.6|6826.6|821
1643247300000|2022-01-27 01:35:00|6829.1|6828.1|6821.1|6820.1|6837.1|6836.1|6820.1|6819.1|467
1643247600000|2022-01-27 01:40:00|6821.6|6820.6|6812.6|6811.6|6824.6|6823.6|6812.1|6811.1|640
1643247900000|2022-01-27 01:45:00|6813.1|6812.1|6802.6|6801.6|6815.6|6814.6|6797.1|6796.1|835
1643248200000|2022-01-27 01:50:00|6803.1|6802.1|6806.6|6805.6|6815.6|6814.6|6801.6|6800.6|699
1643248500000|2022-01-27 01:55:00|6807.1|6806.1|6795.1|6794.1|6807.1|6806.1|6795.1|6794.1|551
1643248800000|2022-01-27 02:00:00|6797.6|6796.6|6771.6|6770.6|6798.6|6797.6|6771.6|6770.6|823
1643249100000|2022-01-27 02:05:00|6772.1|6771.1|6763.6|6762.6|6776.6|6775.6|6761.6|6760.6|843
1643249400000|2022-01-27 02:10:00|6763.1|6762.1|6757.6|6756.6|6769.6|6768.6|6754.6|6753.6|1350
1643249700000|2022-01-27 02:15:00|6757.1|6756.1|6767.6|6766.6|6767.6|6766.6|6750.6|6749.6|808
1643250000000|2022-01-27 02:20:00|6768.6|6767.6|6788.1|6787.1|6791.6|6790.6|6768.6|6767.6|775
1643250300000|2022-01-27 02:25:00|6787.6|6786.6|6818.6|6817.6|6818.6|6817.6|6780.6|6779.6|927
1643250600000|2022-01-27 02:30:00|6817.6|6816.6|6816.1|6815.1|6818.1|6817.1|6807.6|6806.6|818
1643250900000|2022-01-27 02:35:00|6815.6|6814.6|6832.6|6831.6|6839.6|6838.6|6815.6|6814.6|1307
1643251200000|2022-01-27 02:40:00|6832.1|6831.1|6829.1|6828.1|6844.6|6843.6|6827.6|6826.6|816
1643251500000|2022-01-27 02:45:00|6829.6|6828.6|6855.1|6854.1|6861.1|6860.1|6829.6|6828.6|1069
1643251800000|2022-01-27 02:50:00|6854.6|6853.6|6848.6|6847.6|6859.6|6858.6|6848.6|6847.6|876
1643252100000|2022-01-27 02:55:00|6849.1|6848.1|6855.6|6854.6|6861.6|6860.6|6841.6|6840.6|816
1643252400000|2022-01-27 03:00:00|6856.1|6855.1|6849.6|6848.6|6861.6|6860.6|6846.6|6845.6|910
1643252700000|2022-01-27 03:05:00|6850.1|6849.1|6852.6|6851.6|6854.6|6853.6|6843.6|6842.6|742
1643253000000|2022-01-27 03:10:00|6853.6|6852.6|6837.6|6836.6|6854.6|6853.6|6837.6|6836.6|484
1643253300000|2022-01-27 03:15:00|6838.6|6837.6|6841.6|6840.6|6842.6|6841.6|6833.1|6832.1|635
1643253600000|2022-01-27 03:20:00|6842.1|6841.1|6844.6|6843.6|6850.6|6849.6|6829.6|6828.6|604
1643253900000|2022-01-27 03:25:00|6845.6|6844.6|6844.6|6843.6|6847.1|6846.1|6840.1|6839.1|389
1643254200000|2022-01-27 03:30:00|6844.1|6843.1|6844.6|6843.6|6847.6|6846.6|6832.6|6831.6|442
1643254500000|2022-01-27 03:35:00|6845.1|6844.1|6827.6|6826.6|6846.6|6845.6|6825.1|6824.1|457
1643254800000|2022-01-27 03:40:00|6826.6|6825.6|6805.6|6804.6|6830.6|6829.6|6798.6|6797.6|943
1643255100000|2022-01-27 03:45:00|6806.6|6805.6|6803.6|6802.6|6806.6|6805.6|6791.6|6790.6|1092
1643255400000|2022-01-27 03:50:00|6803.1|6802.1|6808.6|6807.6|6809.6|6808.6|6802.1|6801.1|470
1643255700000|2022-01-27 03:55:00|6808.1|6807.1|6818.1|6817.1|6820.6|6819.6|6807.6|6806.6|525
1643256000000|2022-01-27 04:00:00|6817.6|6816.6|6810.6|6809.6|6818.6|6817.6|6809.1|6808.1|363
1643256300000|2022-01-27 04:05:00|6811.1|6810.1|6811.6|6810.6|6811.6|6810.6|6801.6|6800.6|487
1643256600000|2022-01-27 04:10:00|6812.1|6811.1|6816.6|6815.6|6819.6|6818.6|6804.6|6803.6|486
1643256900000|2022-01-27 04:15:00|6816.1|6815.1|6821.7|6820.7|6822.7|6821.7|6807.6|6806.6|355
1643257200000|2022-01-27 04:20:00|6822.2|6821.2|6826.7|6825.7|6827.7|6826.7|6817.7|6816.7|518
1643257500000|2022-01-27 04:25:00|6827.7|6826.7|6822.7|6821.7|6831.7|6830.7|6822.7|6821.7|394
1643257800000|2022-01-27 04:30:00|6823.2|6822.2|6826.7|6825.7|6830.2|6829.2|6819.7|6818.7|517
1643258100000|2022-01-27 04:35:00|6825.7|6824.7|6822.7|6821.7|6830.7|6829.7|6822.7|6821.7|353
1643258400000|2022-01-27 04:40:00|6823.7|6822.7|6819.7|6818.7|6824.7|6823.7|6816.7|6815.7|415
1643258700000|2022-01-27 04:45:00|6819.2|6818.2|6827.2|6826.2|6828.7|6827.7|6816.7|6815.7|878
1643259000000|2022-01-27 04:50:00|6827.7|6826.7|6828.7|6827.7|6832.7|6831.7|6824.2|6823.2|789
1643259300000|2022-01-27 04:55:00|6829.2|6828.2|6831.7|6830.7|6832.7|6831.7|6822.7|6821.7|1073
1643259600000|2022-01-27 05:00:00|6832.2|6830.2|6849.2|6847.2|6849.2|6847.2|6825.2|6823.2|1659
1643259900000|2022-01-27 05:05:00|6849.7|6847.7|6837.2|6835.2|6859.2|6857.2|6833.2|6831.2|3241
1643260200000|2022-01-27 05:10:00|6836.7|6834.7|6822.2|6820.2|6841.2|6839.2|6819.2|6817.2|2181
1643260500000|2022-01-27 05:15:00|6823.2|6821.2|6806.7|6804.7|6823.2|6821.2|6805.7|6803.7|1316
1643260800000|2022-01-27 05:20:00|6806.2|6804.2|6810.2|6808.2|6813.2|6811.2|6799.2|6797.2|1204
1643261100000|2022-01-27 05:25:00|6810.7|6808.7|6801.2|6799.2|6814.2|6812.2|6799.7|6797.7|2325
1643261400000|2022-01-27 05:30:00|6802.1|6798.1|6812.8|6808.8|6814.9|6810.9|6801.3|6797.3|2
1643261700000|2022-01-27 05:35:00|6813|6809|6814.1|6810.1|6816.3|6812.3|6811|6807|0
1643262000000|2022-01-27 05:40:00|6814.3|6810.3|6815.2|6811.2|6816.5|6812.5|6808.5|6804.5|0
1643262300000|2022-01-27 05:45:00|6815.3|6811.3|6813.3|6809.3|6815.3|6811.3|6810.5|6806.5|0
1643262600000|2022-01-27 05:50:00|6813|6809|6809.8|6805.8|6814.8|6810.8|6806.7|6802.7|0
1643262900000|2022-01-27 05:55:00|6809.6|6805.6|6812.3|6808.3|6813.9|6809.9|6807.3|6803.3|0
1643263200000|2022-01-27 06:00:00|6812.2|6808.2|6810.7|6806.7|6816.4|6812.4|6808.5|6804.5|0
1643263500000|2022-01-27 06:05:00|6810.4|6806.4|6818.8|6814.8|6819.3|6815.3|6807.1|6803.1|0
1643263800000|2022-01-27 06:10:00|6816.2|6813.2|6821.2|6818.2|6821.2|6818.2|6814.2|6811.2|463
1643264100000|2022-01-27 06:15:00|6821.7|6818.7|6822.7|6819.7|6824.7|6821.7|6819.7|6816.7|215
1643264400000|2022-01-27 06:20:00|6822.2|6819.2|6818.7|6815.7|6824.7|6821.7|6817.7|6814.7|221
1643264700000|2022-01-27 06:25:00|6819.2|6816.2|6813.2|6810.2|6819.2|6816.2|6810.7|6807.7|138
1643265000000|2022-01-27 06:30:00|6813.7|6810.7|6799.7|6796.7|6813.7|6810.7|6799.7|6796.7|166
1643265300000|2022-01-27 06:35:00|6800.2|6797.2|6800.7|6797.7|6804.2|6801.2|6797.7|6794.7|48
1643265600000|2022-01-27 06:40:00|6800.2|6797.2|6803.7|6800.7|6803.7|6800.7|6798.7|6795.7|48
1643265900000|2022-01-27 06:45:00|6803.2|6800.2|6795.7|6792.7|6803.7|6800.7|6795.7|6792.7|104
1643266200000|2022-01-27 06:50:00|6796.2|6793.2|6805.2|6802.2|6805.7|6802.7|6796.2|6793.2|40
1643266500000|2022-01-27 06:55:00|6805.7|6802.7|6810.2|6807.2|6810.7|6807.7|6803.7|6800.7|115
1643266800000|2022-01-27 07:00:00|6811.2|6808.2|6823.7|6820.7|6823.7|6820.7|6810.7|6807.7|483
1643267100000|2022-01-27 07:05:00|6824.2|6821.2|6823.2|6820.2|6830.7|6827.7|6822.2|6819.2|395
1643267400000|2022-01-27 07:10:00|6823.7|6820.7|6833.7|6830.7|6840.7|6837.7|6821.7|6818.7|213
1643267700000|2022-01-27 07:15:00|6834.2|6831.2|6844.7|6841.7|6846.7|6843.7|6834.2|6831.2|122
1643268000000|2022-01-27 07:20:00|6845.2|6842.2|6837.2|6834.2|6848.2|6845.2|6837.2|6834.2|55
1643268300000|2022-01-27 07:25:00|6836.7|6833.7|6833.7|6830.7|6841.7|6838.7|6833.2|6830.2|90
1643268600000|2022-01-27 07:30:00|6833.2|6830.2|6834.2|6831.2|6840.7|6837.7|6830.7|6827.7|161
1643268900000|2022-01-27 07:35:00|6834.7|6831.7|6839.7|6836.7|6842.7|6839.7|6833.7|6830.7|140
1643269200000|2022-01-27 07:40:00|6839.2|6836.2|6844.7|6841.7|6847.2|6844.2|6839.2|6836.2|117
1643269500000|2022-01-27 07:45:00|6845.2|6842.2|6843.7|6840.7|6846.7|6843.7|6835.7|6832.7|70
1643269800000|2022-01-27 07:50:00|6843.2|6840.2|6857.7|6854.7|6858.2|6855.2|6842.7|6839.7|115
1643270100000|2022-01-27 07:55:00|6858.2|6855.2|6851.7|6848.7|6858.7|6855.7|6845.7|6842.7|80
1643270400000|2022-01-27 08:00:00|6852.2|6849.2|6859.7|6856.7|6861.2|6858.2|6850.7|6847.7|249
1643270700000|2022-01-27 08:05:00|6860.2|6857.2|6866.7|6863.7|6871.7|6868.7|6856.2|6853.2|273
1643271000000|2022-01-27 08:10:00|6867.2|6864.2|6879.2|6876.2|6879.2|6876.2|6865.7|6862.7|347
1643271300000|2022-01-27 08:15:00|6878.7|6875.7|6882.7|6879.7|6887.7|6884.7|6875.7|6872.7|247
1643271600000|2022-01-27 08:20:00|6883.2|6880.2|6868.2|6865.2|6885.7|6882.7|6868.2|6865.2|461
1643271900000|2022-01-27 08:25:00|6867.7|6864.7|6866.7|6863.7|6871.2|6868.2|6862.7|6859.7|326
1643272200000|2022-01-27 08:30:00|6867.2|6864.2|6862.7|6859.7|6869.7|6866.7|6858.7|6855.7|220
1643272500000|2022-01-27 08:35:00|6863.2|6860.2|6863.2|6860.2|6870.2|6867.2|6860.7|6857.7|119
1643272800000|2022-01-27 08:40:00|6863.7|6860.7|6872.7|6869.7|6874.7|6871.7|6863.2|6860.2|110
1643273100000|2022-01-27 08:45:00|6872.2|6869.2|6879.7|6876.7|6886.2|6883.2|6870.2|6867.2|178
1643273400000|2022-01-27 08:50:00|6880.2|6877.2|6889.7|6886.7|6889.7|6886.7|6880.2|6877.2|157
1643273700000|2022-01-27 08:55:00|6890.2|6887.2|6896.7|6893.7|6902.7|6899.7|6890.2|6887.2|211
1643274000000|2022-01-27 09:00:00|6896.2|6893.2|6902.2|6899.2|6906.2|6903.2|6894.7|6891.7|248
1643274300000|2022-01-27 09:05:00|6902.7|6899.7|6893.7|6890.7|6904.7|6901.7|6893.7|6890.7|151
1643274600000|2022-01-27 09:10:00|6894.2|6891.2|6895.7|6892.7|6901.7|6898.7|6892.7|6889.7|152
1643274900000|2022-01-27 09:15:00|6896.2|6893.2|6894.7|6891.7|6897.2|6894.2|6890.2|6887.2|79
1643275200000|2022-01-27 09:20:00|6894.2|6891.2|6899.7|6896.7|6900.7|6897.7|6889.2|6886.2|134
1643275500000|2022-01-27 09:25:00|6900.2|6897.2|6906.2|6903.2|6908.7|6905.7|6898.7|6895.7|191
1643275800000|2022-01-27 09:30:00|6906.7|6903.7|6902.7|6899.7|6908.7|6905.7|6901.7|6898.7|95
1643276100000|2022-01-27 09:35:00|6902.2|6899.2|6904.2|6901.2|6907.2|6904.2|6901.2|6898.2|110
1643276400000|2022-01-27 09:40:00|6903.7|6900.7|6911.2|6908.2|6911.7|6908.7|6902.7|6899.7|72
1643276700000|2022-01-27 09:45:00|6910.7|6907.7|6916.7|6913.7|6921.2|6918.2|6909.7|6906.7|145
1643277000000|2022-01-27 09:50:00|6916.2|6913.2|6920.7|6917.7|6923.7|6920.7|6915.7|6912.7|112
1643277300000|2022-01-27 09:55:00|6921.7|6918.7|6915.7|6912.7|6922.7|6919.7|6915.2|6912.2|154
1643277600000|2022-01-27 10:00:00|6916.2|6913.2|6923.7|6920.7|6925.2|6922.2|6914.7|6911.7|70
1643277900000|2022-01-27 10:05:00|6923.2|6920.2|6922.2|6919.2|6925.2|6922.2|6922.2|6919.2|76
1643278200000|2022-01-27 10:10:00|6922.7|6919.7|6912.7|6909.7|6923.7|6920.7|6909.7|6906.7|102
1643278500000|2022-01-27 10:15:00|6913.2|6910.2|6912.2|6909.2|6920.7|6917.7|6911.7|6908.7|75
1643278800000|2022-01-27 10:20:00|6912.7|6909.7|6914.2|6911.2|6916.7|6913.7|6908.7|6905.7|194
1643279100000|2022-01-27 10:25:00|6914.7|6911.7|6915.7|6912.7|6919.2|6916.2|6912.7|6909.7|91
1643279400000|2022-01-27 10:30:00|6916.2|6913.2|6914.7|6911.7|6917.2|6914.2|6912.2|6909.2|99
1643279700000|2022-01-27 10:35:00|6915.2|6912.2|6915.7|6912.7|6917.7|6914.7|6911.2|6908.2|97
1643280000000|2022-01-27 10:40:00|6916.2|6913.2|6912.2|6909.2|6916.7|6913.7|6909.2|6906.2|84
1643280300000|2022-01-27 10:45:00|6912.7|6909.7|6905.7|6902.7|6916.7|6913.7|6905.7|6902.7|54
1643280600000|2022-01-27 10:50:00|6906.2|6903.2|6894.7|6891.7|6908.2|6905.2|6893.2|6890.2|162
1643280900000|2022-01-27 10:55:00|6894.2|6891.2|6887.2|6884.2|6894.2|6891.2|6883.2|6880.2|110
1643281200000|2022-01-27 11:00:00|6886.7|6883.7|6892.7|6889.7|6898.2|6895.2|6886.7|6883.7|114
1643281500000|2022-01-27 11:05:00|6893.2|6890.2|6895.7|6892.7|6901.7|6898.7|6892.7|6889.7|58
1643281800000|2022-01-27 11:10:00|6896.2|6893.2|6905.2|6902.2|6905.7|6902.7|6895.7|6892.7|46
1643282100000|2022-01-27 11:15:00|6904.7|6901.7|6903.2|6900.2|6909.7|6906.7|6902.7|6899.7|55
1643282400000|2022-01-27 11:20:00|6902.7|6899.7|6903.7|6900.7|6905.7|6902.7|6899.7|6896.7|59
1643282700000|2022-01-27 11:25:00|6903.2|6900.2|6911.2|6908.2|6911.7|6908.7|6902.7|6899.7|52
1643283000000|2022-01-27 11:30:00|6910.7|6907.7|6908.7|6905.7|6913.7|6910.7|6907.2|6904.2|56
1643283300000|2022-01-27 11:35:00|6909.7|6906.7|6901.7|6898.7|6912.2|6909.2|6899.7|6896.7|67
1643283600000|2022-01-27 11:40:00|6901.2|6898.2|6904.2|6901.2|6905.7|6902.7|6900.7|6897.7|46
1643283900000|2022-01-27 11:45:00|6904.7|6901.7|6903.7|6900.7|6906.7|6903.7|6897.7|6894.7|41
1643284200000|2022-01-27 11:50:00|6904.2|6901.2|6911.2|6908.2|6912.2|6909.2|6904.2|6901.2|51
1643284500000|2022-01-27 11:55:00|6910.7|6907.7|6917.7|6914.7|6917.7|6914.7|6907.7|6904.7|41
1643284800000|2022-01-27 12:00:00|6918.2|6915.2|6913.2|6910.2|6919.2|6916.2|6910.7|6907.7|57
1643285100000|2022-01-27 12:05:00|6912.7|6909.7|6912.2|6909.2|6912.7|6909.7|6908.2|6905.2|32
1643285400000|2022-01-27 12:10:00|6911.7|6908.7|6922.2|6919.2|6923.2|6920.2|6911.7|6908.7|43
1643285700000|2022-01-27 12:15:00|6921.7|6918.7|6911.7|6908.7|6924.2|6921.2|6911.2|6908.2|60
1643286000000|2022-01-27 12:20:00|6912.2|6909.2|6904.2|6901.2|6913.7|6910.7|6903.2|6900.2|39
1643286300000|2022-01-27 12:25:00|6904.7|6901.7|6909.7|6906.7|6912.2|6909.2|6904.7|6901.7|33
1643286600000|2022-01-27 12:30:00|6909.2|6906.2|6902.7|6899.7|6913.2|6910.2|6900.2|6897.2|77
1643286900000|2022-01-27 12:35:00|6903.2|6900.2|6910.7|6907.7|6913.7|6910.7|6902.7|6899.7|148
1643287200000|2022-01-27 12:40:00|6911.7|6908.7|6911.7|6908.7|6915.2|6912.2|6910.2|6907.2|45
1643287500000|2022-01-27 12:45:00|6912.2|6909.2|6914.7|6911.7|6916.7|6913.7|6912.2|6909.2|167
1643287800000|2022-01-27 12:50:00|6913.7|6910.7|6925.7|6922.7|6925.7|6922.7|6912.7|6909.7|119
1643288100000|2022-01-27 12:55:00|6925.2|6922.2|6925.2|6922.2|6929.7|6926.7|6923.7|6920.7|137
1643288400000|2022-01-27 13:00:00|6925.7|6922.7|6924.2|6921.2|6931.2|6928.2|6924.2|6921.2|90
1643288700000|2022-01-27 13:05:00|6924.7|6921.7|6936.2|6933.2|6936.2|6933.2|6924.2|6921.2|99
1643289000000|2022-01-27 13:10:00|6936.7|6933.7|6932.2|6929.2|6937.7|6934.7|6932.2|6929.2|72
1643289300000|2022-01-27 13:15:00|6932.7|6929.7|6934.7|6931.7|6936.2|6933.2|6929.7|6926.7|151
1643289600000|2022-01-27 13:20:00|6935.2|6932.2|6935.2|6932.2|6936.7|6933.7|6928.2|6925.2|133
1643289900000|2022-01-27 13:25:00|6934.7|6931.7|6936.7|6933.7|6938.7|6935.7|6933.7|6930.7|126
1643290200000|2022-01-27 13:30:00|6937.7|6934.7|6935.7|6932.7|6941.7|6938.7|6933.2|6930.2|86
1643290500000|2022-01-27 13:35:00|6935.2|6932.2|6937.2|6934.2|6937.7|6934.7|6930.2|6927.2|94
1643290800000|2022-01-27 13:40:00|6936.7|6933.7|6940.2|6937.2|6941.7|6938.7|6933.7|6930.7|147
1643291100000|2022-01-27 13:45:00|6940.7|6937.7|6943.2|6940.2|6943.7|6940.7|6937.7|6934.7|68
1643291400000|2022-01-27 13:50:00|6942.7|6939.7|6950.2|6947.2|6950.2|6947.2|6940.7|6937.7|85
1643291700000|2022-01-27 13:55:00|6949.7|6946.7|6950.2|6947.2|6953.2|6950.2|6947.7|6944.7|147
1643292000000|2022-01-27 14:00:00|6949.7|6946.7|6953.2|6950.2|6955.7|6952.7|6948.2|6945.2|99
1643292300000|2022-01-27 14:05:00|6952.7|6949.7|6952.7|6949.7|6954.7|6951.7|6947.7|6944.7|60
1643292600000|2022-01-27 14:10:00|6952.2|6949.2|6960.2|6957.2|6960.2|6957.2|6951.7|6948.7|116
1643292900000|2022-01-27 14:15:00|6959.7|6956.7|6960.2|6957.2|6963.7|6960.7|6958.7|6955.7|68
1643293200000|2022-01-27 14:20:00|6960.7|6957.7|6957.7|6954.7|6962.2|6959.2|6955.7|6952.7|111
1643293500000|2022-01-27 14:25:00|6958.2|6955.2|6964.7|6961.7|6964.7|6961.7|6958.2|6955.2|103
1643293800000|2022-01-27 14:30:00|6964.2|6961.2|6961.2|6958.2|6971.7|6968.7|6960.7|6957.7|423
1643294100000|2022-01-27 14:35:00|6960.7|6957.7|6964.2|6961.2|6965.7|6962.7|6956.2|6953.2|403
1643294400000|2022-01-27 14:40:00|6963.7|6960.7|6979.2|6976.2|6979.2|6976.2|6963.7|6960.7|301
1643294700000|2022-01-27 14:45:00|6979.7|6976.7|6988.7|6985.7|6990.7|6987.7|6978.7|6975.7|405
1643295000000|2022-01-27 14:50:00|6988.2|6985.2|6982.7|6979.7|6989.7|6986.7|6982.2|6979.2|234
1643295300000|2022-01-27 14:55:00|6983.2|6980.2|6976.7|6973.7|6984.7|6981.7|6969.7|6966.7|263
1643295600000|2022-01-27 15:00:00|6977.2|6974.2|6976.7|6973.7|6977.7|6974.7|6963.7|6960.7|280
1643295900000|2022-01-27 15:05:00|6977.2|6974.2|6980.2|6977.2|6985.2|6982.2|6973.2|6970.2|374
1643296200000|2022-01-27 15:10:00|6980.7|6977.7|6980.7|6977.7|6987.2|6984.2|6976.7|6973.7|338
1643296500000|2022-01-27 15:15:00|6980.2|6977.2|6969.7|6966.7|6980.7|6977.7|6967.7|6964.7|366
1643296800000|2022-01-27 15:20:00|6970.2|6967.2|6964.7|6961.7|6973.7|6970.7|6963.7|6960.7|278
1643297100000|2022-01-27 15:25:00|6965.7|6962.7|6947.2|6944.2|6967.7|6964.7|6946.7|6943.7|295
1643297400000|2022-01-27 15:30:00|6946.7|6943.7|6943.2|6940.2|6952.7|6949.7|6940.7|6937.7|320
1643297700000|2022-01-27 15:35:00|6942.7|6939.7|6939.2|6936.2|6947.7|6944.7|6935.7|6932.7|389
1643298000000|2022-01-27 15:40:00|6939.7|6936.7|6961.7|6958.7|6962.7|6959.7|6939.7|6936.7|274
1643298300000|2022-01-27 15:45:00|6962.2|6959.2|6963.7|6960.7|6969.2|6966.2|6959.2|6956.2|241
1643298600000|2022-01-27 15:50:00|6962.7|6959.7|6969.2|6966.2|6973.7|6970.7|6962.7|6959.7|260
1643298900000|2022-01-27 15:55:00|6968.7|6965.7|6982.7|6979.7|6986.7|6983.7|6968.7|6965.7|180
1643299200000|2022-01-27 16:00:00|6983.2|6980.2|6990.2|6987.2|6995.7|6992.7|6983.2|6980.2|270
1643299500000|2022-01-27 16:05:00|6989.7|6986.7|6979.7|6976.7|6995.7|6992.7|6977.2|6974.2|199
1643299800000|2022-01-27 16:10:00|6979.2|6976.2|6995.7|6992.7|6996.7|6993.7|6979.2|6976.2|197
1643300100000|2022-01-27 16:15:00|6996.2|6993.2|6982.7|6979.7|6996.2|6993.2|6975.7|6972.7|267
1643300400000|2022-01-27 16:20:00|6981.7|6978.7|6979.2|6976.2|6985.7|6982.7|6977.2|6974.2|137
1643300700000|2022-01-27 16:25:00|6979.7|6976.7|6976.7|6973.7|6980.7|6977.7|6966.7|6963.7|182
1643301000000|2022-01-27 16:30:00|6976.2|6973.2|6989.7|6986.7|6990.7|6987.7|6973.7|6970.7|119
1643301300000|2022-01-27 16:35:00|6990.2|6987.2|6988.7|6985.7|6996.2|6993.2|6987.2|6984.2|138
1643301600000|2022-01-27 16:40:00|6989.2|6986.2|6986.2|6983.2|6995.7|6992.7|6984.7|6981.7|162
1643301900000|2022-01-27 16:45:00|6986.7|6983.7|6993.2|6990.2|6996.7|6993.7|6986.7|6983.7|213
1643302200000|2022-01-27 16:50:00|6992.7|6989.7|6999.7|6996.7|6999.7|6996.7|6989.2|6986.2|168
1643302500000|2022-01-27 16:55:00|6998.7|6995.7|6995.7|6992.7|7000.7|6997.7|6993.7|6990.7|122
1643302800000|2022-01-27 17:00:00|6996.2|6993.2|6990.7|6987.7|6997.2|6994.2|6984.7|6981.7|101
1643303100000|2022-01-27 17:05:00|6990.2|6987.2|6979.7|6976.7|6990.7|6987.7|6975.2|6972.2|109
1643303400000|2022-01-27 17:10:00|6980.2|6977.2|6972.7|6969.7|6980.7|6977.7|6968.7|6965.7|99
1643303700000|2022-01-27 17:15:00|6972.2|6969.2|6959.7|6956.7|6973.2|6970.2|6955.2|6952.2|80
1643304000000|2022-01-27 17:20:00|6960.2|6957.2|6958.7|6955.7|6961.7|6958.7|6954.7|6951.7|63
1643304300000|2022-01-27 17:25:00|6959.2|6956.2|6958.2|6955.2|6966.2|6963.2|6950.2|6947.2|157
1643304600000|2022-01-27 17:30:00|6957.7|6954.7|6948.2|6945.2|6962.7|6959.7|6948.2|6945.2|105
1643304900000|2022-01-27 17:35:00|6948.7|6945.7|6945.2|6942.2|6951.7|6948.7|6941.2|6938.2|97
1643305200000|2022-01-27 17:40:00|6944.7|6941.7|6946.2|6943.2|6950.2|6947.2|6942.7|6939.7|37
1643305500000|2022-01-27 17:45:00|6945.7|6942.7|6933.2|6930.2|6946.2|6943.2|6930.7|6927.7|78
1643305800000|2022-01-27 17:50:00|6933.7|6930.7|6943.7|6940.7|6944.7|6941.7|6933.2|6930.2|39
1643306100000|2022-01-27 17:55:00|6943.2|6940.2|6948.2|6945.2|6953.7|6950.7|6943.2|6940.2|45
1643306400000|2022-01-27 18:00:00|6946.7|6943.7|6934.2|6931.2|6952.7|6949.7|6933.7|6930.7|66
1643306700000|2022-01-27 18:05:00|6933.7|6930.7|6929.2|6926.2|6936.7|6933.7|6924.2|6921.2|155
1643307000000|2022-01-27 18:10:00|6929.7|6926.7|6926.2|6923.2|6929.7|6926.7|6920.2|6917.2|118
1643307300000|2022-01-27 18:15:00|6925.7|6922.7|6922.7|6919.7|6934.2|6931.2|6920.7|6917.7|71
1643307600000|2022-01-27 18:20:00|6922.2|6919.2|6910.2|6907.2|6924.2|6921.2|6909.2|6906.2|73
1643307900000|2022-01-27 18:25:00|6910.7|6907.7|6910.2|6907.2|6918.7|6915.7|6908.2|6905.2|47
1643308200000|2022-01-27 18:30:00|6910.7|6907.7|6921.2|6918.2|6921.2|6918.2|6909.7|6906.7|93
1643308500000|2022-01-27 18:35:00|6920.7|6917.7|6914.2|6911.2|6928.2|6925.2|6912.7|6909.7|111
1643308800000|2022-01-27 18:40:00|6913.7|6910.7|6921.2|6918.2|6923.7|6920.7|6909.7|6906.7|76
1643309100000|2022-01-27 18:45:00|6920.7|6917.7|6925.7|6922.7|6927.7|6924.7|6915.7|6912.7|65
1643309400000|2022-01-27 18:50:00|6924.7|6921.7|6916.7|6913.7|6927.2|6924.2|6916.2|6913.2|83
1643309700000|2022-01-27 18:55:00|6916.2|6913.2|6928.2|6925.2|6933.2|6930.2|6915.2|6912.2|78
1643310000000|2022-01-27 19:00:00|6927.7|6924.7|6940.2|6937.2|6946.2|6943.2|6926.7|6923.7|236
1643310300000|2022-01-27 19:05:00|6940.7|6937.7|6942.7|6939.7|6948.7|6945.7|6936.7|6933.7|90
1643310600000|2022-01-27 19:10:00|6942.2|6939.2|6942.2|6939.2|6946.7|6943.7|6940.7|6937.7|50
1643310900000|2022-01-27 19:15:00|6942.7|6939.7|6929.2|6926.2|6943.2|6940.2|6926.7|6923.7|144
1643311200000|2022-01-27 19:20:00|6928.7|6925.7|6913.7|6910.7|6928.7|6925.7|6913.2|6910.2|89
1643311500000|2022-01-27 19:25:00|6913.2|6910.2|6912.2|6909.2|6916.7|6913.7|6909.2|6906.2|91
1643311800000|2022-01-27 19:30:00|6912.7|6909.7|6907.2|6904.2|6920.7|6917.7|6903.7|6900.7|114
1643312100000|2022-01-27 19:35:00|6907.7|6904.7|6916.7|6913.7|6919.2|6916.2|6905.2|6902.2|120
1643312400000|2022-01-27 19:40:00|6916.2|6913.2|6926.7|6923.7|6930.7|6927.7|6915.7|6912.7|131
1643312700000|2022-01-27 19:45:00|6927.2|6924.2|6925.2|6922.2|6934.2|6931.2|6923.7|6920.7|105
1643313000000|2022-01-27 19:50:00|6924.7|6921.7|6912.7|6909.7|6925.7|6922.7|6910.7|6907.7|98
1643313300000|2022-01-27 19:55:00|6913.2|6910.2|6913.7|6910.7|6919.2|6916.2|6907.7|6904.7|111
1643313600000|2022-01-27 20:00:00|6914.2|6911.2|6919.2|6916.2|6926.2|6923.2|6913.7|6910.7|123
1643313900000|2022-01-27 20:05:00|6919.7|6916.7|6913.2|6910.2|6924.7|6921.7|6912.2|6909.2|147
1643314200000|2022-01-27 20:10:00|6913.7|6910.7|6901.7|6898.7|6917.2|6914.2|6899.7|6896.7|105
1643314500000|2022-01-27 20:15:00|6902.2|6899.2|6907.2|6904.2|6907.2|6904.2|6896.7|6893.7|108
1643314800000|2022-01-27 20:20:00|6906.7|6903.7|6905.7|6902.7|6909.7|6906.7|6896.7|6893.7|118
1643315100000|2022-01-27 20:25:00|6906.2|6903.2|6912.2|6909.2|6917.2|6914.2|6904.2|6901.2|95
1643315400000|2022-01-27 20:30:00|6912.7|6909.7|6909.2|6906.2|6920.2|6917.2|6908.2|6905.2|92
1643315700000|2022-01-27 20:35:00|6909.7|6906.7|6902.2|6899.2|6914.7|6911.7|6899.7|6896.7|112
1643316000000|2022-01-27 20:40:00|6901.7|6898.7|6917.7|6914.7|6924.2|6921.2|6899.7|6896.7|119
1643316300000|2022-01-27 20:45:00|6918.2|6915.2|6913.2|6910.2|6926.7|6923.7|6906.2|6903.2|256
1643316600000|2022-01-27 20:50:00|6911.2|6908.2|6911.2|6908.2|6913.7|6910.7|6905.2|6902.2|288
1643316900000|2022-01-27 20:55:00|6910.7|6907.7|6903.2|6900.2|6912.7|6909.7|6898.7|6895.7|510
1643317200000|2022-01-27 21:00:00|6901.3|6897.3|6901.7|6897.7|6904.4|6900.4|6894.9|6890.9|0
1643317500000|2022-01-27 21:05:00|6901.1|6897.1|6909.8|6905.8|6911|6907|6899.7|6895.7|0
1643317800000|2022-01-27 21:10:00|6909.2|6905.2|6908.5|6904.5|6914.8|6910.8|6900.9|6896.9|0
1643318100000|2022-01-27 21:15:00|6908|6904|6914.5|6910.5|6914.5|6910.5|6908|6904|0
1643318400000|2022-01-27 21:20:00|6915.1|6911.1|6905.4|6901.4|6915.4|6911.4|6905.1|6901.1|0
1643318700000|2022-01-27 21:25:00|6906.2|6902.2|6908.5|6904.5|6910.6|6906.6|6904.6|6900.6|0
1643319000000|2022-01-27 21:30:00|6908.7|6904.7|6921.2|6917.2|6930.5|6926.5|6899.2|6895.2|0
1643319300000|2022-01-27 21:35:00|6921.3|6917.3|6923.1|6919.1|6924.3|6920.3|6915.3|6911.3|0
1643319600000|2022-01-27 21:40:00|6923.4|6919.4|6928.6|6924.6|6932|6928|6920.5|6916.5|0
1643319900000|2022-01-27 21:45:00|6927.8|6923.8|6927.8|6923.8|6933.5|6929.5|6926.4|6922.4|0
1643320200000|2022-01-27 21:50:00|6927.6|6923.6|6929|6925|6932.4|6928.4|6924.3|6920.3|0
1643320500000|2022-01-27 21:55:00|6929.5|6925.5|6933.9|6929.9|6935.4|6931.4|6928.9|6924.9|0
1643320800000|2022-01-27 22:00:00|6933.5|6929.5|6943.3|6939.3|6944.6|6940.6|6933.3|6929.3|0
1643321100000|2022-01-27 22:05:00|6943.5|6939.5|6944.3|6940.3|6948.9|6944.9|6941.6|6937.6|0
1643321400000|2022-01-27 22:10:00|6944.1|6940.1|6939.3|6935.3|6944.1|6940.1|6938.9|6934.9|0
1643321700000|2022-01-27 22:15:00|6938.7|6934.7|6940.5|6936.5|6941.6|6937.6|6935.3|6931.3|0
1643322000000|2022-01-27 22:20:00|6941.1|6937.1|6936.4|6932.4|6941.9|6937.9|6935.3|6931.3|0
1643322300000|2022-01-27 22:25:00|6936.2|6932.2|6926|6922|6936.2|6932.2|6926|6922|0
1643322600000|2022-01-27 22:30:00|6925|6921|6917.3|6913.3|6925.1|6921.1|6917.3|6913.3|0
1643322900000|2022-01-27 22:35:00|6916.3|6912.3|6922|6918|6925|6921|6914.7|6910.7|0
1643323200000|2022-01-27 22:40:00|6922.1|6918.1|6923.8|6919.8|6924.7|6920.7|6921.2|6917.2|0
1643323500000|2022-01-27 22:45:00|6925|6921|6921.4|6917.4|6929.2|6925.2|6918.7|6914.7|0
1643323800000|2022-01-27 22:50:00|6927.2|6925.2|6926.2|6924.2|6938.7|6936.7|6918.2|6916.2|769
1643324100000|2022-01-27 22:55:00|6925.2|6923.2|6923.2|6921.2|6929.2|6927.2|6917.2|6915.2|326
1643324400000|2022-01-27 23:00:00|6923.7|6921.7|6949.2|6948.2|6951.7|6950.7|6920.2|6919.2|1067
1643324700000|2022-01-27 23:05:00|6949.7|6948.7|6956.2|6955.2|6967.7|6966.7|6949.2|6948.2|625
1643325000000|2022-01-27 23:10:00|6956.7|6955.7|6936.7|6935.7|6964.7|6963.7|6935.7|6934.7|772
1643325300000|2022-01-27 23:15:00|6937.2|6936.2|6905.7|6904.7|6944.2|6943.2|6905.2|6904.2|809
1643325600000|2022-01-27 23:20:00|6906.2|6905.2|6890.7|6889.7|6918.2|6917.2|6877.2|6876.2|1130
1643325900000|2022-01-27 23:25:00|6890.2|6889.2|6896.2|6895.2|6906.2|6905.2|6873.2|6872.2|965
1643326200000|2022-01-27 23:30:00|6895.2|6894.2|6877.2|6876.2|6901.2|6900.2|6876.7|6875.7|678
1643326500000|2022-01-27 23:35:00|6876.7|6875.7|6873.7|6872.7|6884.7|6883.7|6868.7|6867.7|519
1643326800000|2022-01-27 23:40:00|6874.2|6873.2|6837.7|6836.7|6875.7|6874.7|6829.2|6828.2|991
1643327100000|2022-01-27 23:45:00|6839.2|6838.2|6851.2|6850.2|6856.2|6855.2|6839.2|6838.2|528
1643327400000|2022-01-27 23:50:00|6851.7|6850.7|6873.2|6872.2|6873.2|6872.2|6849.2|6848.2|631
1643327700000|2022-01-27 23:55:00|6873.7|6872.7|6856.2|6855.2|6875.7|6874.7|6854.7|6853.7|689
1643328000000|2022-01-28 00:00:00|6856.7|6855.7|6861.2|6860.2|6862.2|6861.2|6848.7|6847.7|664
1643328300000|2022-01-28 00:05:00|6862.2|6861.2|6865.7|6864.7|6875.7|6874.7|6862.2|6861.2|606
1643328600000|2022-01-28 00:10:00|6865.2|6864.2|6866.2|6865.2|6867.7|6866.7|6855.7|6854.7|776
1643328900000|2022-01-28 00:15:00|6865.7|6864.7|6887.7|6886.7|6887.7|6886.7|6863.7|6862.7|839
1643329200000|2022-01-28 00:20:00|6888.7|6887.7|6881.7|6880.7|6888.7|6887.7|6867.7|6866.7|462
1643329500000|2022-01-28 00:25:00|6879.7|6878.7|6872.7|6871.7|6889.7|6888.7|6872.2|6871.2|490
1643329800000|2022-01-28 00:30:00|6872.2|6871.2|6844.2|6843.2|6873.7|6872.7|6844.2|6843.2|740
1643330100000|2022-01-28 00:35:00|6843.7|6842.7|6855.2|6854.2|6866.7|6865.7|6843.2|6842.2|721
1643330400000|2022-01-28 00:40:00|6854.7|6853.7|6841.7|6840.7|6854.7|6853.7|6832.2|6831.2|782
1643330700000|2022-01-28 00:45:00|6842.2|6841.2|6860.7|6859.7|6862.2|6861.2|6834.2|6833.2|511
1643331000000|2022-01-28 00:50:00|6861.2|6860.2|6882.2|6881.2|6882.7|6881.7|6861.2|6860.2|650
1643331300000|2022-01-28 00:55:00|6881.7|6880.7|6908.2|6907.2|6913.2|6912.2|6880.7|6879.7|1012
1643331600000|2022-01-28 01:00:00|6908.7|6907.7|6891.2|6890.2|6908.7|6907.7|6888.7|6887.7|873
1643331900000|2022-01-28 01:05:00|6891.7|6890.7|6882.7|6881.7|6908.2|6907.2|6881.7|6880.7|923
1643332200000|2022-01-28 01:10:00|6883.2|6882.2|6887.7|6886.7|6899.7|6898.7|6882.7|6881.7|782
1643332500000|2022-01-28 01:15:00|6888.2|6887.2|6897.7|6896.7|6898.7|6897.7|6884.7|6883.7|586
1643332800000|2022-01-28 01:20:00|6898.2|6897.2|6912.7|6911.7|6915.7|6914.7|6897.2|6896.2|738
1643333100000|2022-01-28 01:25:00|6913.7|6912.7|6917.2|6916.2|6921.7|6920.7|6909.7|6908.7|758
1643333400000|2022-01-28 01:30:00|6917.7|6916.7|6913.7|6912.7|6921.7|6920.7|6907.7|6906.7|813
1643333700000|2022-01-28 01:35:00|6914.2|6913.2|6923.7|6922.7|6926.2|6925.2|6912.7|6911.7|995
1643334000000|2022-01-28 01:40:00|6923.2|6922.2|6921.2|6920.2|6929.7|6928.7|6911.7|6910.7|942
1643334300000|2022-01-28 01:45:00|6920.7|6919.7|6921.2|6920.2|6928.7|6927.7|6918.7|6917.7|755
1643334600000|2022-01-28 01:50:00|6921.7|6920.7|6927.7|6926.7|6931.7|6930.7|6917.7|6916.7|746
1643334900000|2022-01-28 01:55:00|6928.7|6927.7|6944.7|6943.7|6946.7|6945.7|6927.7|6926.7|1010
1643335200000|2022-01-28 02:00:00|6945.2|6944.2|6951.7|6950.7|6952.7|6951.7|6936.2|6935.2|848
1643335500000|2022-01-28 02:05:00|6951.2|6950.2|6952.7|6951.7|6956.7|6955.7|6942.2|6941.2|655
1643335800000|2022-01-28 02:10:00|6953.7|6952.7|6951.2|6950.2|6961.7|6960.7|6947.7|6946.7|654
1643336100000|2022-01-28 02:15:00|6951.7|6950.7|6946.7|6945.7|6952.7|6951.7|6945.7|6944.7|629
1643336400000|2022-01-28 02:20:00|6947.2|6946.2|6962.7|6961.7|6965.7|6964.7|6946.2|6945.2|1008
1643336700000|2022-01-28 02:25:00|6962.2|6961.2|6969.7|6968.7|6971.7|6970.7|6960.7|6959.7|1044
1643337000000|2022-01-28 02:30:00|6970.7|6969.7|6973.7|6972.7|6978.7|6977.7|6967.7|6966.7|962
1643337300000|2022-01-28 02:35:00|6974.2|6973.2|6970.2|6969.2|6977.7|6976.7|6962.2|6961.2|749
1643337600000|2022-01-28 02:40:00|6971.2|6970.2|6978.2|6977.2|6981.7|6980.7|6971.2|6970.2|591
1643337900000|2022-01-28 02:45:00|6977.7|6976.7|6980.7|6979.7|6986.7|6985.7|6976.7|6975.7|637
1643338200000|2022-01-28 02:50:00|6979.7|6978.7|6979.2|6978.2|6983.7|6982.7|6973.2|6972.2|854
1643338500000|2022-01-28 02:55:00|6978.7|6977.7|6979.7|6978.7|6980.7|6979.7|6972.7|6971.7|607
1643338800000|2022-01-28 03:00:00|6980.7|6979.7|6983.7|6982.7|6986.2|6985.2|6976.2|6975.2|878
1643339100000|2022-01-28 03:05:00|6982.7|6981.7|6992.7|6991.7|6993.7|6992.7|6971.7|6970.7|1070
1643339400000|2022-01-28 03:10:00|6993.2|6992.2|6999.2|6998.2|7003.7|7002.7|6989.2|6988.2|1225
1643339700000|2022-01-28 03:15:00|6999.7|6998.7|6994.7|6993.7|7000.2|6999.2|6988.7|6987.7|804
1643340000000|2022-01-28 03:20:00|6995.7|6994.7|6997.2|6996.2|7001.2|7000.2|6989.7|6988.7|947
1643340300000|2022-01-28 03:25:00|6997.7|6996.7|6986.2|6985.2|6997.7|6996.7|6977.7|6976.7|1010
1643340600000|2022-01-28 03:30:00|6986.7|6985.7|6984.7|6983.7|6992.2|6991.2|6981.7|6980.7|935
1643340900000|2022-01-28 03:35:00|6985.2|6984.2|6990.7|6989.7|6993.7|6992.7|6982.2|6981.2|1080
1643341200000|2022-01-28 03:40:00|6990.2|6989.2|6973.7|6972.7|6990.7|6989.7|6964.7|6963.7|1461
1643341500000|2022-01-28 03:45:00|6974.2|6973.2|6983.2|6982.2|6987.7|6986.7|6968.7|6967.7|1127
1643341800000|2022-01-28 03:50:00|6983.7|6982.7|6958.7|6957.7|6984.2|6983.2|6950.7|6949.7|1295
1643342100000|2022-01-28 03:55:00|6959.2|6958.2|6970.2|6969.2|6980.2|6979.2|6956.7|6955.7|1350
1643342400000|2022-01-28 04:00:00|6970.7|6969.7|6985.7|6984.7|6989.2|6988.2|6970.7|6969.7|1177
1643342700000|2022-01-28 04:05:00|6986.2|6985.2|6969.2|6968.2|6993.7|6992.7|6969.2|6968.2|1085
1643343000000|2022-01-28 04:10:00|6972.2|6971.2|6991.7|6990.7|6992.7|6991.7|6972.2|6971.2|1050
1643343300000|2022-01-28 04:15:00|6992.2|6991.2|6983.7|6982.7|6993.7|6992.7|6980.7|6979.7|952
1643343600000|2022-01-28 04:20:00|6984.7|6983.7|6985.7|6984.7|6992.7|6991.7|6984.7|6983.7|976
1643343900000|2022-01-28 04:25:00|6986.7|6985.7|6996.7|6995.7|6998.7|6997.7|6986.7|6985.7|970
1643344200000|2022-01-28 04:30:00|6997.7|6996.7|6995.7|6994.7|6997.7|6996.7|6974.7|6973.7|1683
1643344500000|2022-01-28 04:35:00|6996.2|6995.2|6992.7|6991.7|6997.7|6996.7|6990.7|6989.7|1239
1643344800000|2022-01-28 04:40:00|6993.7|6992.7|6992.7|6991.7|6997.7|6996.7|6989.7|6988.7|1391
1643345100000|2022-01-28 04:45:00|6993.2|6992.2|6985.2|6984.2|6997.7|6996.7|6984.7|6983.7|1584
1643345400000|2022-01-28 04:50:00|6984.7|6983.7|6974.7|6973.7|6985.7|6984.7|6970.7|6969.7|2325
1643345700000|2022-01-28 04:55:00|6975.7|6974.7|6987.2|6986.2|6990.7|6989.7|6964.7|6963.7|2578
1643346000000|2022-01-28 05:00:00|6987.7|6985.7|6993.2|6991.2|6993.2|6991.2|6978.2|6976.2|2535
1643346300000|2022-01-28 05:05:00|6995.2|6993.2|6985.2|6983.2|7007.2|7005.2|6982.7|6980.7|9284
1643346600000|2022-01-28 05:10:00|6983.2|6981.2|7012.2|7010.2|7024.2|7022.2|6983.2|6981.2|4701
1643346900000|2022-01-28 05:15:00|7013.2|7011.2|7015.2|7013.2|7019.2|7017.2|7010.2|7008.2|1501
1643347200000|2022-01-28 05:20:00|7014.2|7012.2|7014.2|7012.2|7019.2|7017.2|7009.7|7007.7|1849
1643347500000|2022-01-28 05:25:00|7015.2|7013.2|7005.7|7003.7|7021.2|7019.2|7003.2|7001.2|2417
1643347800000|2022-01-28 05:30:00|7007.3|7003.3|7003.8|6999.8|7008.9|7004.9|7003.3|6999.3|5
1643348100000|2022-01-28 05:35:00|7003.9|6999.9|7005.1|7001.1|7005.5|7001.5|7000.1|6996.1|0
1643348400000|2022-01-28 05:40:00|7005.2|7001.2|7007.2|7003.2|7008|7004|7005|7001|0
1643348700000|2022-01-28 05:45:00|7007.4|7003.4|7002.7|6998.7|7007.5|7003.5|7002.7|6998.7|0
1643349000000|2022-01-28 05:50:00|7002.9|6998.9|7006.8|7002.8|7006.8|7002.8|7001.3|6997.3|0
1643349300000|2022-01-28 05:55:00|7007|7003|7006.7|7002.7|7009.4|7005.4|7003.8|6999.8|0
1643349600000|2022-01-28 06:00:00|7006.1|7002.1|7006|7002|7011.5|7007.5|7001.5|6997.5|0
1643349900000|2022-01-28 06:05:00|7006.1|7002.1|7002.8|6998.8|7006.3|7002.3|7002.4|6998.4|0
1643350200000|2022-01-28 06:10:00|7002.6|6998.6|6995.7|6992.7|7005.7|7002.7|6992.7|6989.7|469
1643350500000|2022-01-28 06:15:00|6996.2|6993.2|7000.2|6997.2|7000.7|6997.7|6994.7|6991.7|214
1643350800000|2022-01-28 06:20:00|7000.7|6997.7|7002.7|6999.7|7002.7|6999.7|6999.7|6996.7|118
1643351100000|2022-01-28 06:25:00|7003.2|7000.2|6998.7|6995.7|7003.7|7000.7|6996.7|6993.7|257
1643351400000|2022-01-28 06:30:00|6998.2|6995.2|6995.2|6992.2|6998.7|6995.7|6990.7|6987.7|291
1643351700000|2022-01-28 06:35:00|6994.7|6991.7|7000.2|6997.2|7000.7|6997.7|6994.7|6991.7|107
1643352000000|2022-01-28 06:40:00|7000.7|6997.7|7005.2|7002.2|7007.7|7004.7|6999.7|6996.7|172
1643352300000|2022-01-28 06:45:00|7005.7|7002.7|7005.7|7002.7|7005.7|7002.7|7003.2|7000.2|76
1643352600000|2022-01-28 06:50:00|7006.2|7003.2|7011.2|7008.2|7011.2|7008.2|7006.2|7003.2|49
1643352900000|2022-01-28 06:55:00|7010.7|7007.7|7003.2|7000.2|7011.7|7008.7|7003.2|7000.2|46
1643353200000|2022-01-28 07:00:00|7003.7|7000.7|6995.2|6992.2|7003.7|7000.7|6993.7|6990.7|136
1643353500000|2022-01-28 07:05:00|6994.7|6991.7|7000.7|6997.7|7001.7|6998.7|6993.7|6990.7|161
1643353800000|2022-01-28 07:10:00|7001.2|6998.2|7001.7|6998.7|7002.7|6999.7|6995.2|6992.2|286
1643354100000|2022-01-28 07:15:00|7002.2|6999.2|7000.7|6997.7|7003.7|7000.7|6999.2|6996.2|110
1643354400000|2022-01-28 07:20:00|7001.2|6998.2|6987.2|6984.2|7001.2|6998.2|6984.7|6981.7|286
1643354700000|2022-01-28 07:25:00|6987.7|6984.7|6991.7|6988.7|6994.2|6991.2|6984.7|6981.7|147
1643355000000|2022-01-28 07:30:00|6992.2|6989.2|6987.7|6984.7|6992.7|6989.7|6985.7|6982.7|175
1643355300000|2022-01-28 07:35:00|6986.7|6983.7|6988.7|6985.7|6988.7|6985.7|6985.2|6982.2|203
1643355600000|2022-01-28 07:40:00|6989.7|6986.7|6985.7|6982.7|6989.7|6986.7|6984.7|6981.7|179
1643355900000|2022-01-28 07:45:00|6986.2|6983.2|6989.2|6986.2|6989.7|6986.7|6980.2|6977.2|209
1643356200000|2022-01-28 07:50:00|6988.7|6985.7|6995.7|6992.7|6996.7|6993.7|6987.7|6984.7|291
1643356500000|2022-01-28 07:55:00|6994.7|6991.7|6992.7|6989.7|6994.7|6991.7|6987.7|6984.7|301
1643356800000|2022-01-28 08:00:00|6991.7|6988.7|6977.7|6974.7|6991.7|6988.7|6977.2|6974.2|605
1643357100000|2022-01-28 08:05:00|6977.2|6974.2|6974.7|6971.7|6979.7|6976.7|6972.7|6969.7|289
1643357400000|2022-01-28 08:10:00|6974.2|6971.2|6965.7|6962.7|6974.7|6971.7|6965.7|6962.7|310
1643357700000|2022-01-28 08:15:00|6966.2|6963.2|6957.7|6954.7|6969.7|6966.7|6957.7|6954.7|247
1643358000000|2022-01-28 08:20:00|6957.2|6954.2|6952.2|6949.2|6957.7|6954.7|6938.7|6935.7|548
1643358300000|2022-01-28 08:25:00|6951.7|6948.7|6952.2|6949.2|6961.2|6958.2|6947.7|6944.7|288
1643358600000|2022-01-28 08:30:00|6952.7|6949.7|6944.7|6941.7|6957.7|6954.7|6938.7|6935.7|357
1643358900000|2022-01-28 08:35:00|6945.2|6942.2|6952.7|6949.7|6953.7|6950.7|6944.2|6941.2|344
1643359200000|2022-01-28 08:40:00|6952.2|6949.2|6946.7|6943.7|6953.7|6950.7|6945.7|6942.7|335
1643359500000|2022-01-28 08:45:00|6947.2|6944.2|6947.7|6944.7|6956.7|6953.7|6942.7|6939.7|404
1643359800000|2022-01-28 08:50:00|6947.2|6944.2|6948.7|6945.7|6952.7|6949.7|6945.7|6942.7|309
1643360100000|2022-01-28 08:55:00|6949.2|6946.2|6948.7|6945.7|6953.7|6950.7|6937.7|6934.7|280
1643360400000|2022-01-28 09:00:00|6949.2|6946.2|6940.7|6937.7|6952.7|6949.7|6940.7|6937.7|272
1643360700000|2022-01-28 09:05:00|6941.7|6938.7|6938.7|6935.7|6943.7|6940.7|6932.7|6929.7|270
1643361000000|2022-01-28 09:10:00|6939.2|6936.2|6942.7|6939.7|6948.2|6945.2|6936.7|6933.7|503
1643361300000|2022-01-28 09:15:00|6943.7|6940.7|6937.7|6934.7|6946.7|6943.7|6936.7|6933.7|276
1643361600000|2022-01-28 09:20:00|6938.2|6935.2|6928.7|6925.7|6938.7|6935.7|6928.7|6925.7|420
1643361900000|2022-01-28 09:25:00|6929.2|6926.2|6914.7|6911.7|6932.7|6929.7|6914.7|6911.7|342
1643362200000|2022-01-28 09:30:00|6915.2|6912.2|6916.7|6913.7|6927.2|6924.2|6914.7|6911.7|228
1643362500000|2022-01-28 09:35:00|6916.2|6913.2|6913.7|6910.7|6918.7|6915.7|6907.2|6904.2|410
1643362800000|2022-01-28 09:40:00|6914.2|6911.2|6925.7|6922.7|6926.7|6923.7|6914.2|6911.2|324
1643363100000|2022-01-28 09:45:00|6925.2|6922.2|6905.7|6902.7|6929.7|6926.7|6902.2|6899.2|579
1643363400000|2022-01-28 09:50:00|6906.2|6903.2|6896.7|6893.7|6910.7|6907.7|6893.7|6890.7|567
1643363700000|2022-01-28 09:55:00|6897.7|6894.7|6895.7|6892.7|6899.7|6896.7|6887.7|6884.7|405
1643364000000|2022-01-28 10:00:00|6896.2|6893.2|6898.7|6895.7|6899.7|6896.7|6892.7|6889.7|176
1643364300000|2022-01-28 10:05:00|6898.2|6895.2|6895.2|6892.2|6901.7|6898.7|6893.7|6890.7|207
1643364600000|2022-01-28 10:10:00|6895.7|6892.7|6901.2|6898.2|6902.7|6899.7|6895.2|6892.2|257
1643364900000|2022-01-28 10:15:00|6900.7|6897.7|6890.2|6887.2|6901.2|6898.2|6888.2|6885.2|188
1643365200000|2022-01-28 10:20:00|6889.7|6886.7|6897.2|6894.2|6897.7|6894.7|6886.7|6883.7|147
1643365500000|2022-01-28 10:25:00|6897.7|6894.7|6898.7|6895.7|6900.7|6897.7|6895.7|6892.7|153
1643365800000|2022-01-28 10:30:00|6899.2|6896.2|6892.7|6889.7|6902.2|6899.2|6891.7|6888.7|159
1643366100000|2022-01-28 10:35:00|6892.2|6889.2|6890.7|6887.7|6894.7|6891.7|6889.2|6886.2|95
1643366400000|2022-01-28 10:40:00|6891.7|6888.7|6901.7|6898.7|6902.2|6899.2|6891.7|6888.7|109
1643366700000|2022-01-28 10:45:00|6902.2|6899.2|6906.2|6903.2|6907.7|6904.7|6898.7|6895.7|151
1643367000000|2022-01-28 10:50:00|6905.7|6902.7|6897.7|6894.7|6905.7|6902.7|6894.7|6891.7|117
1643367300000|2022-01-28 10:55:00|6898.2|6895.2|6904.7|6901.7|6905.2|6902.2|6895.2|6892.2|84
1643367600000|2022-01-28 11:00:00|6904.2|6901.2|6903.7|6900.7|6908.7|6905.7|6901.7|6898.7|103
1643367900000|2022-01-28 11:05:00|6903.2|6900.2|6897.7|6894.7|6905.2|6902.2|6897.2|6894.2|121
1643368200000|2022-01-28 11:10:00|6897.2|6894.2|6893.7|6890.7|6901.2|6898.2|6892.7|6889.7|178
1643368500000|2022-01-28 11:15:00|6894.2|6891.2|6886.7|6883.7|6895.2|6892.2|6885.7|6882.7|134
1643368800000|2022-01-28 11:20:00|6887.2|6884.2|6891.7|6888.7|6892.7|6889.7|6885.2|6882.2|216
1643369100000|2022-01-28 11:25:00|6891.2|6888.2|6896.2|6893.2|6897.2|6894.2|6890.2|6887.2|109
1643369400000|2022-01-28 11:30:00|6896.7|6893.7|6901.7|6898.7|6901.7|6898.7|6894.7|6891.7|66
1643369700000|2022-01-28 11:35:00|6901.2|6898.2|6898.7|6895.7|6904.7|6901.7|6897.7|6894.7|120
1643370000000|2022-01-28 11:40:00|6899.2|6896.2|6892.7|6889.7|6899.7|6896.7|6892.7|6889.7|112
1643370300000|2022-01-28 11:45:00|6892.2|6889.2|6898.2|6895.2|6898.7|6895.7|6890.7|6887.7|69
1643370600000|2022-01-28 11:50:00|6898.7|6895.7|6891.2|6888.2|6899.7|6896.7|6888.7|6885.7|54
1643370900000|2022-01-28 11:55:00|6891.7|6888.7|6893.7|6890.7|6894.7|6891.7|6886.7|6883.7|106
1643371200000|2022-01-28 12:00:00|6893.2|6890.2|6894.2|6891.2|6896.2|6893.2|6889.2|6886.2|126
1643371500000|2022-01-28 12:05:00|6893.7|6890.7|6890.7|6887.7|6895.7|6892.7|6889.2|6886.2|27
1643371800000|2022-01-28 12:10:00|6890.2|6887.2|6892.7|6889.7|6895.7|6892.7|6887.7|6884.7|71
1643372100000|2022-01-28 12:15:00|6893.2|6890.2|6890.7|6887.7|6894.7|6891.7|6888.7|6885.7|39
1643372400000|2022-01-28 12:20:00|6891.2|6888.2|6876.7|6873.7|6892.7|6889.7|6875.7|6872.7|187
1643372700000|2022-01-28 12:25:00|6876.2|6873.2|6871.7|6868.7|6878.7|6875.7|6869.7|6866.7|171
1643373000000|2022-01-28 12:30:00|6870.7|6867.7|6869.7|6866.7|6874.2|6871.2|6869.7|6866.7|180
1643373300000|2022-01-28 12:35:00|6870.2|6867.2|6856.7|6853.7|6872.2|6869.2|6856.7|6853.7|156
1643373600000|2022-01-28 12:40:00|6857.2|6854.2|6859.2|6856.2|6862.7|6859.7|6854.7|6851.7|301
1643373900000|2022-01-28 12:45:00|6859.7|6856.7|6855.7|6852.7|6860.7|6857.7|6855.2|6852.2|323
1643374200000|2022-01-28 12:50:00|6856.2|6853.2|6863.7|6860.7|6864.7|6861.7|6855.2|6852.2|151
1643374500000|2022-01-28 12:55:00|6863.2|6860.2|6869.7|6866.7|6870.2|6867.2|6860.2|6857.2|138
1643374800000|2022-01-28 13:00:00|6870.7|6867.7|6879.7|6876.7|6879.7|6876.7|6865.7|6862.7|102
1643375100000|2022-01-28 13:05:00|6879.2|6876.2|6875.7|6872.7|6879.2|6876.2|6871.2|6868.2|149
1643375400000|2022-01-28 13:10:00|6875.2|6872.2|6880.7|6877.7|6880.7|6877.7|6869.7|6866.7|204
1643375700000|2022-01-28 13:15:00|6880.2|6877.2|6888.2|6885.2|6891.7|6888.7|6879.7|6876.7|109
1643376000000|2022-01-28 13:20:00|6887.7|6884.7|6880.7|6877.7|6888.2|6885.2|6878.7|6875.7|69
1643376300000|2022-01-28 13:25:00|6880.2|6877.2|6884.7|6881.7|6884.7|6881.7|6877.2|6874.2|52
1643376600000|2022-01-28 13:30:00|6886.7|6883.7|6906.7|6903.7|6908.2|6905.2|6885.2|6882.2|282
1643376900000|2022-01-28 13:35:00|6906.2|6903.2|6909.7|6906.7|6909.7|6906.7|6902.2|6899.2|169
1643377200000|2022-01-28 13:40:00|6909.2|6906.2|6908.7|6905.7|6914.7|6911.7|6904.7|6901.7|101
1643377500000|2022-01-28 13:45:00|6909.2|6906.2|6898.2|6895.2|6911.2|6908.2|6897.2|6894.2|141
1643377800000|2022-01-28 13:50:00|6898.7|6895.7|6894.2|6891.2|6901.7|6898.7|6892.7|6889.7|193
1643378100000|2022-01-28 13:55:00|6893.7|6890.7|6904.7|6901.7|6905.7|6902.7|6891.7|6888.7|65
1643378400000|2022-01-28 14:00:00|6904.2|6901.2|6911.2|6908.2|6911.2|6908.2|6899.7|6896.7|168
1643378700000|2022-01-28 14:05:00|6911.7|6908.7|6916.2|6913.2|6920.2|6917.2|6908.2|6905.2|121
1643379000000|2022-01-28 14:10:00|6916.7|6913.7|6917.2|6914.2|6918.7|6915.7|6913.7|6910.7|111
1643379300000|2022-01-28 14:15:00|6916.7|6913.7|6923.7|6920.7|6923.7|6920.7|6916.2|6913.2|137
1643379600000|2022-01-28 14:20:00|6924.2|6921.2|6927.7|6924.7|6932.2|6929.2|6924.2|6921.2|175
1643379900000|2022-01-28 14:25:00|6928.2|6925.2|6940.7|6937.7|6940.7|6937.7|6927.2|6924.2|173
1643380200000|2022-01-28 14:30:00|6940.2|6937.2|6911.7|6908.7|6943.7|6940.7|6909.7|6906.7|372
1643380500000|2022-01-28 14:35:00|6912.2|6909.2|6903.2|6900.2|6914.7|6911.7|6898.7|6895.7|300
1643380800000|2022-01-28 14:40:00|6905.2|6902.2|6898.7|6895.7|6906.7|6903.7|6896.7|6893.7|270
1643381100000|2022-01-28 14:45:00|6898.2|6895.2|6895.2|6892.2|6901.7|6898.7|6890.7|6887.7|295
1643381400000|2022-01-28 14:50:00|6895.7|6892.7|6895.2|6892.2|6908.2|6905.2|6892.7|6889.7|217
1643381700000|2022-01-28 14:55:00|6895.7|6892.7|6893.2|6890.2|6898.2|6895.2|6890.7|6887.7|195
1643382000000|2022-01-28 15:00:00|6894.2|6891.2|6886.7|6883.7|6895.7|6892.7|6885.2|6882.2|304
1643382300000|2022-01-28 15:05:00|6887.2|6884.2|6889.7|6886.7|6891.7|6888.7|6883.2|6880.2|386
1643382600000|2022-01-28 15:10:00|6890.2|6887.2|6899.2|6896.2|6906.7|6903.7|6890.2|6887.2|363
1643382900000|2022-01-28 15:15:00|6898.7|6895.7|6911.7|6908.7|6912.7|6909.7|6897.2|6894.2|371
1643383200000|2022-01-28 15:20:00|6911.2|6908.2|6909.2|6906.2|6914.7|6911.7|6903.7|6900.7|226
1643383500000|2022-01-28 15:25:00|6908.7|6905.7|6903.7|6900.7|6913.2|6910.2|6898.2|6895.2|300
1643383800000|2022-01-28 15:30:00|6904.2|6901.2|6889.7|6886.7|6908.7|6905.7|6888.7|6885.7|277
1643384100000|2022-01-28 15:35:00|6890.2|6887.2|6899.7|6896.7|6906.7|6903.7|6889.2|6886.2|264
1643384400000|2022-01-28 15:40:00|6900.2|6897.2|6883.2|6880.2|6901.7|6898.7|6882.2|6879.2|190
1643384700000|2022-01-28 15:45:00|6882.7|6879.7|6902.7|6899.7|6902.7|6899.7|6879.2|6876.2|364
1643385000000|2022-01-28 15:50:00|6902.2|6899.2|6905.7|6902.7|6906.7|6903.7|6895.7|6892.7|266
1643385300000|2022-01-28 15:55:00|6906.2|6903.2|6909.7|6906.7|6910.7|6907.7|6896.2|6893.2|422
1643385600000|2022-01-28 16:00:00|6910.7|6907.7|6892.2|6889.2|6912.7|6909.7|6889.7|6886.7|751
1643385900000|2022-01-28 16:05:00|6891.7|6888.7|6896.7|6893.7|6902.2|6899.2|6891.2|6888.2|582
1643386200000|2022-01-28 16:10:00|6896.2|6893.2|6900.7|6897.7|6907.7|6904.7|6895.2|6892.2|466
1643386500000|2022-01-28 16:15:00|6901.2|6898.2|6922.7|6919.7|6922.7|6919.7|6901.2|6898.2|276
1643386800000|2022-01-28 16:20:00|6923.2|6920.2|6923.7|6920.7|6924.7|6921.7|6919.7|6916.7|184
1643387100000|2022-01-28 16:25:00|6923.2|6920.2|6928.7|6925.7|6935.2|6932.2|6921.7|6918.7|376
1643387400000|2022-01-28 16:30:00|6928.2|6925.2|6920.7|6917.7|6930.2|6927.2|6918.2|6915.2|528
1643387700000|2022-01-28 16:35:00|6921.2|6918.2|6913.7|6910.7|6921.2|6918.2|6912.7|6909.7|490
1643388000000|2022-01-28 16:40:00|6912.7|6909.7|6910.2|6907.2|6917.7|6914.7|6908.7|6905.7|229
1643388300000|2022-01-28 16:45:00|6910.7|6907.7|6910.7|6907.7|6912.7|6909.7|6907.7|6904.7|138
1643388600000|2022-01-28 16:50:00|6911.2|6908.2|6911.7|6908.7|6913.7|6910.7|6909.2|6906.2|164
1643388900000|2022-01-28 16:55:00|6911.2|6908.2|6919.2|6916.2|6920.2|6917.2|6911.2|6908.2|157
1643389200000|2022-01-28 17:00:00|6918.7|6915.7|6926.7|6923.7|6926.7|6923.7|6914.7|6911.7|234
1643389500000|2022-01-28 17:05:00|6927.7|6924.7|6932.7|6929.7|6933.2|6930.2|6926.7|6923.7|128
1643389800000|2022-01-28 17:10:00|6933.2|6930.2|6921.7|6918.7|6935.2|6932.2|6916.2|6913.2|253
1643390100000|2022-01-28 17:15:00|6922.2|6919.2|6922.7|6919.7|6926.7|6923.7|6919.2|6916.2|181
1643390400000|2022-01-28 17:20:00|6922.2|6919.2|6917.2|6914.2|6922.2|6919.2|6914.7|6911.7|98
1643390700000|2022-01-28 17:25:00|6916.7|6913.7|6912.2|6909.2|6916.7|6913.7|6908.7|6905.7|113
1643391000000|2022-01-28 17:30:00|6911.7|6908.7|6902.7|6899.7|6913.2|6910.2|6901.7|6898.7|175
1643391300000|2022-01-28 17:35:00|6902.2|6899.2|6904.2|6901.2|6910.7|6907.7|6898.2|6895.2|116
1643391600000|2022-01-28 17:40:00|6904.7|6901.7|6911.7|6908.7|6911.7|6908.7|6902.7|6899.7|74
1643391900000|2022-01-28 17:45:00|6911.2|6908.2|6904.2|6901.2|6914.2|6911.2|6900.7|6897.7|113
1643392200000|2022-01-28 17:50:00|6903.7|6900.7|6900.7|6897.7|6904.7|6901.7|6897.7|6894.7|124
1643392500000|2022-01-28 17:55:00|6900.2|6897.2|6902.2|6899.2|6908.2|6905.2|6899.7|6896.7|119
1643392800000|2022-01-28 18:00:00|6901.7|6898.7|6910.2|6907.2|6913.2|6910.2|6900.7|6897.7|125
1643393100000|2022-01-28 18:05:00|6909.7|6906.7|6921.2|6918.2|6922.2|6919.2|6908.7|6905.7|74
1643393400000|2022-01-28 18:10:00|6920.7|6917.7|6922.2|6919.2|6922.2|6919.2|6917.2|6914.2|72
1643393700000|2022-01-28 18:15:00|6922.7|6919.7|6924.2|6921.2|6927.7|6924.7|6919.7|6916.7|95
1643394000000|2022-01-28 18:20:00|6923.7|6920.7|6920.2|6917.2|6924.7|6921.7|6913.2|6910.2|94
1643394300000|2022-01-28 18:25:00|6920.7|6917.7|6922.2|6919.2|6922.2|6919.2|6912.7|6909.7|54
1643394600000|2022-01-28 18:30:00|6922.7|6919.7|6929.2|6926.2|6931.7|6928.7|6921.7|6918.7|86
1643394900000|2022-01-28 18:35:00|6929.7|6926.7|6930.2|6927.2|6935.2|6932.2|6927.2|6924.2|117
1643395200000|2022-01-28 18:40:00|6929.7|6926.7|6929.7|6926.7|6931.7|6928.7|6925.2|6922.2|128
1643395500000|2022-01-28 18:45:00|6929.2|6926.2|6931.2|6928.2|6934.7|6931.7|6927.2|6924.2|47
1643395800000|2022-01-28 18:50:00|6930.7|6927.7|6936.2|6933.2|6937.7|6934.7|6929.7|6926.7|50
1643396100000|2022-01-28 18:55:00|6935.7|6932.7|6932.2|6929.2|6938.7|6935.7|6931.7|6928.7|81
1643396400000|2022-01-28 19:00:00|6931.7|6928.7|6928.2|6925.2|6939.7|6936.7|6928.2|6925.2|111
1643396700000|2022-01-28 19:05:00|6927.7|6924.7|6918.7|6915.7|6929.2|6926.2|6915.7|6912.7|86
1643397000000|2022-01-28 19:10:00|6919.2|6916.2|6908.7|6905.7|6920.2|6917.2|6908.7|6905.7|64
1643397300000|2022-01-28 19:15:00|6909.2|6906.2|6902.7|6899.7|6909.7|6906.7|6902.7|6899.7|91
1643397600000|2022-01-28 19:20:00|6902.2|6899.2|6891.7|6888.7|6902.2|6899.2|6891.7|6888.7|78
1643397900000|2022-01-28 19:25:00|6892.7|6889.7|6892.2|6889.2|6897.2|6894.2|6892.2|6889.2|53
1643398200000|2022-01-28 19:30:00|6891.2|6888.2|6892.2|6889.2|6895.7|6892.7|6885.7|6882.7|87
1643398500000|2022-01-28 19:35:00|6892.7|6889.7|6896.7|6893.7|6897.7|6894.7|6892.7|6889.7|66
1643398800000|2022-01-28 19:40:00|6897.2|6894.2|6912.7|6909.7|6915.2|6912.2|6897.2|6894.2|61
1643399100000|2022-01-28 19:45:00|6914.2|6911.2|6917.7|6914.7|6919.2|6916.2|6908.2|6905.2|69
1643399400000|2022-01-28 19:50:00|6918.2|6915.2|6918.2|6915.2|6923.7|6920.7|6914.2|6911.2|47
1643399700000|2022-01-28 19:55:00|6918.7|6915.7|6931.7|6928.7|6932.7|6929.7|6918.7|6915.7|34
1643400000000|2022-01-28 20:00:00|6932.2|6929.2|6934.7|6931.7|6936.2|6933.2|6927.7|6924.7|44
1643400300000|2022-01-28 20:05:00|6934.2|6931.2|6936.7|6933.7|6940.2|6937.2|6934.2|6931.2|61
1643400600000|2022-01-28 20:10:00|6936.2|6933.2|6930.2|6927.2|6936.2|6933.2|6923.2|6920.2|89
1643400900000|2022-01-28 20:15:00|6930.7|6927.7|6933.7|6930.7|6936.2|6933.2|6928.7|6925.7|35
1643401200000|2022-01-28 20:20:00|6933.2|6930.2|6942.7|6939.7|6946.2|6943.2|6932.2|6929.2|33
1643401500000|2022-01-28 20:25:00|6943.2|6940.2|6936.2|6933.2|6945.2|6942.2|6933.7|6930.7|58
1643401800000|2022-01-28 20:30:00|6935.7|6932.7|6948.2|6945.2|6949.2|6946.2|6927.7|6924.7|57
1643402100000|2022-01-28 20:35:00|6947.7|6944.7|6950.7|6947.7|6952.7|6949.7|6943.7|6940.7|78
1643402400000|2022-01-28 20:40:00|6951.2|6948.2|6957.7|6954.7|6959.2|6956.2|6949.7|6946.7|73
1643402700000|2022-01-28 20:45:00|6957.2|6954.2|6961.2|6958.2|6963.7|6960.7|6954.2|6951.2|69
1643403000000|2022-01-28 20:50:00|6961.7|6958.7|6966.2|6963.2|6966.7|6963.7|6959.2|6956.2|116
1643403300000|2022-01-28 20:55:00|6966.7|6963.7|6989.2|6986.2|6989.2|6986.2|6963.2|6960.2|308
1643403600000|2022-01-28 21:00:00|6989.8|6985.8|6986.8|6982.8|6991.9|6987.9|6981.1|6977.1|1
1643403900000|2022-01-28 21:05:00|6987.1|6983.1|6985.6|6981.6|6990.3|6986.3|6984.7|6980.7|0
1643404200000|2022-01-28 21:10:00|6986|6982|6974|6970|6986|6982|6973.4|6969.4|0
1643404500000|2022-01-28 21:15:00|6974.3|6970.3|6978.3|6974.3|6983.8|6979.8|6973.7|6969.7|0
1643404800000|2022-01-28 21:20:00|6978.5|6974.5|6980.8|6976.8|6982.9|6978.9|6977.3|6973.3|0
1643405100000|2022-01-28 21:25:00|6981|6977|6981.3|6977.3|6982.4|6978.4|6978.7|6974.7|0
1643405400000|2022-01-28 21:30:00|6980.8|6976.8|6980.5|6976.5|6980.8|6976.8|6978.6|6974.6|0
1643405700000|2022-01-28 21:35:00|6980.8|6976.8|6982.3|6978.3|6982.3|6978.3|6980.2|6976.2|0
1643406000000|2022-01-28 21:40:00|6982|6978|6983.2|6979.2|6984.3|6980.3|6982|6978|0
1643406300000|2022-01-28 21:45:00|6982.9|6978.9|6981.4|6977.4|6983.2|6979.2|6981.4|6977.4|0
1643406600000|2022-01-28 21:50:00|6981.1|6977.1|6982.7|6978.7|6982.9|6978.9|6980.1|6976.1|0
1643406900000|2022-01-28 21:55:00|6982.5|6978.5|6980.7|6976.7|6982.7|6978.7|6979.8|6975.8|0
1643583000000|2022-01-30 22:50:00|6984.7|6982.7|6966.7|6964.7|6995.2|6993.2|6966.2|6964.2|388
1643583300000|2022-01-30 22:55:00|6966.2|6964.2|6969.2|6967.2|6975.2|6973.2|6956.7|6954.7|296
1643583600000|2022-01-30 23:00:00|6972.2|6970.2|6935.2|6934.2|6979.2|6977.2|6922.7|6921.7|1120
1643583900000|2022-01-30 23:05:00|6934.7|6933.7|6948.2|6947.2|6959.2|6958.2|6929.2|6928.2|615
1643584200000|2022-01-30 23:10:00|6948.7|6947.7|6946.2|6945.2|6956.2|6955.2|6932.7|6931.7|464
1643584500000|2022-01-30 23:15:00|6944.2|6943.2|6935.7|6934.7|6953.7|6952.7|6934.7|6933.7|674
1643584800000|2022-01-30 23:20:00|6935.2|6934.2|6940.2|6939.2|6946.7|6945.7|6932.2|6931.2|450
1643585100000|2022-01-30 23:25:00|6940.7|6939.7|6946.2|6945.2|6948.2|6947.2|6937.2|6936.2|627
1643585400000|2022-01-30 23:30:00|6946.7|6945.7|6958.7|6957.7|6964.7|6963.7|6945.2|6944.2|626
1643585700000|2022-01-30 23:35:00|6958.2|6957.2|6954.2|6953.2|6959.7|6958.7|6946.7|6945.7|344
1643586000000|2022-01-30 23:40:00|6953.7|6952.7|6954.2|6953.2|6962.2|6961.2|6950.7|6949.7|457
1643586300000|2022-01-30 23:45:00|6954.7|6953.7|6955.7|6954.7|6957.7|6956.7|6944.7|6943.7|461
1643586600000|2022-01-30 23:50:00|6954.7|6953.7|6964.2|6963.2|6965.2|6964.2|6954.7|6953.7|294
1643586900000|2022-01-30 23:55:00|6964.7|6963.7|6968.7|6967.7|6972.7|6971.7|6961.7|6960.7|314
1643587200000|2022-01-31 00:00:00|6967.7|6966.7|6948.7|6947.7|6969.7|6968.7|6945.7|6944.7|818
1643587500000|2022-01-31 00:05:00|6946.7|6945.7|6955.2|6954.2|6958.7|6957.7|6942.7|6941.7|642
1643587800000|2022-01-31 00:10:00|6954.7|6953.7|6973.2|6972.2|6973.7|6972.7|6953.7|6952.7|447
1643588100000|2022-01-31 00:15:00|6972.7|6971.7|6970.7|6969.7|6977.7|6976.7|6969.2|6968.2|329
1643588400000|2022-01-31 00:20:00|6970.2|6969.2|6967.2|6966.2|6978.7|6977.7|6966.2|6965.2|360
1643588700000|2022-01-31 00:25:00|6967.7|6966.7|6973.2|6972.2|6975.2|6974.2|6967.2|6966.2|242
1643589000000|2022-01-31 00:30:00|6973.7|6972.7|6980.7|6979.7|6980.7|6979.7|6972.7|6971.7|252
1643589300000|2022-01-31 00:35:00|6980.2|6979.2|6976.2|6975.2|6984.7|6983.7|6975.7|6974.7|294
1643589600000|2022-01-31 00:40:00|6975.7|6974.7|6976.7|6975.7|6980.7|6979.7|6974.2|6973.2|291
1643589900000|2022-01-31 00:45:00|6977.2|6976.2|6982.2|6981.2|6983.7|6982.7|6976.7|6975.7|242
1643590200000|2022-01-31 00:50:00|6981.7|6980.7|6977.7|6976.7|6982.7|6981.7|6976.7|6975.7|204
1643590500000|2022-01-31 00:55:00|6977.2|6976.2|6968.2|6967.2|6981.7|6980.7|6965.7|6964.7|312
1643590800000|2022-01-31 01:00:00|6967.7|6966.7|6961.7|6960.7|6972.7|6971.7|6960.7|6959.7|343
1643591100000|2022-01-31 01:05:00|6961.2|6960.2|6971.7|6970.7|6972.7|6971.7|6959.7|6958.7|320
1643591400000|2022-01-31 01:10:00|6971.2|6970.2|6970.7|6969.7|6973.7|6972.7|6965.2|6964.2|209
1643591700000|2022-01-31 01:15:00|6971.2|6970.2|6960.7|6959.7|6972.7|6971.7|6956.2|6955.2|342
1643592000000|2022-01-31 01:20:00|6961.2|6960.2|6955.2|6954.2|6963.7|6962.7|6953.2|6952.2|174
1643592300000|2022-01-31 01:25:00|6955.7|6954.7|6956.7|6955.7|6959.7|6958.7|6954.7|6953.7|175
1643592600000|2022-01-31 01:30:00|6956.2|6955.2|6952.7|6951.7|6957.7|6956.7|6949.7|6948.7|248
1643592900000|2022-01-31 01:35:00|6953.2|6952.2|6944.7|6943.7|6956.2|6955.2|6944.7|6943.7|255
1643593200000|2022-01-31 01:40:00|6945.2|6944.2|6952.7|6951.7|6957.7|6956.7|6943.7|6942.7|515
1643593500000|2022-01-31 01:45:00|6954.2|6953.2|6958.2|6957.2|6960.7|6959.7|6950.7|6949.7|334
1643593800000|2022-01-31 01:50:00|6958.7|6957.7|6960.2|6959.2|6962.7|6961.7|6958.2|6957.2|189
1643594100000|2022-01-31 01:55:00|6959.7|6958.7|6962.7|6961.7|6964.7|6963.7|6958.7|6957.7|216
1643594400000|2022-01-31 02:00:00|6962.2|6961.2|6961.7|6960.7|6962.7|6961.7|6957.7|6956.7|248
1643594700000|2022-01-31 02:05:00|6962.2|6961.2|6962.7|6961.7|6963.7|6962.7|6959.7|6958.7|225
1643595000000|2022-01-31 02:10:00|6963.7|6962.7|6965.7|6964.7|6968.7|6967.7|6962.7|6961.7|400
1643595300000|2022-01-31 02:15:00|6966.2|6965.2|6967.7|6966.7|6971.7|6970.7|6964.7|6963.7|334
1643595600000|2022-01-31 02:20:00|6967.2|6966.2|6972.2|6971.2|6972.7|6971.7|6967.2|6966.2|222
1643595900000|2022-01-31 02:25:00|6972.7|6971.7|6968.7|6967.7|6973.7|6972.7|6967.7|6966.7|191
1643596200000|2022-01-31 02:30:00|6968.2|6967.2|6962.7|6961.7|6968.7|6967.7|6962.2|6961.2|215
1643596500000|2022-01-31 02:35:00|6962.2|6961.2|6967.7|6966.7|6968.7|6967.7|6961.7|6960.7|278
1643596800000|2022-01-31 02:40:00|6968.2|6967.2|6963.7|6962.7|6970.7|6969.7|6962.7|6961.7|213
1643597100000|2022-01-31 02:45:00|6964.2|6963.2|6963.2|6962.2|6966.7|6965.7|6962.7|6961.7|161
1643597400000|2022-01-31 02:50:00|6962.7|6961.7|6968.7|6967.7|6972.7|6971.7|6961.7|6960.7|221
1643597700000|2022-01-31 02:55:00|6968.2|6967.2|6974.7|6973.7|6976.7|6975.7|6967.7|6966.7|192
1643598000000|2022-01-31 03:00:00|6974.2|6973.2|6977.7|6976.7|6979.7|6978.7|6973.7|6972.7|267
1643598300000|2022-01-31 03:05:00|6978.2|6977.2|6989.9|6988.9|6989.9|6988.9|6978.2|6977.2|243
1643598600000|2022-01-31 03:10:00|6990.4|6989.4|6995.3|6994.3|6995.8|6994.8|6989.4|6988.4|402
1643598900000|2022-01-31 03:15:00|6996.3|6995.3|6994.3|6993.3|6997.8|6996.8|6992.8|6991.8|327
1643599200000|2022-01-31 03:20:00|6995.3|6994.3|6996.3|6995.3|6998.3|6997.3|6994.3|6993.3|212
1643599500000|2022-01-31 03:25:00|6995.8|6994.8|6992.8|6991.8|6996.3|6995.3|6991.3|6990.3|294
1643599800000|2022-01-31 03:30:00|6993.3|6992.3|7001.3|7000.3|7003.3|7002.3|6992.8|6991.8|431
1643600100000|2022-01-31 03:35:00|7001.8|7000.8|7005.8|7004.8|7007.3|7006.3|7001.8|7000.8|412
1643600400000|2022-01-31 03:40:00|7006.3|7005.3|6998.3|6997.3|7007.3|7006.3|6997.3|6996.3|356
1643600700000|2022-01-31 03:45:00|6998.8|6997.8|6987.3|6986.3|6998.8|6997.8|6987.3|6986.3|323
1643601000000|2022-01-31 03:50:00|6986.8|6985.8|6989.3|6988.3|6992.3|6991.3|6986.3|6985.3|234
1643601300000|2022-01-31 03:55:00|6989.8|6988.8|6991.3|6990.3|6993.3|6992.3|6989.3|6988.3|200
1643601600000|2022-01-31 04:00:00|6990.8|6989.8|6986.3|6985.3|6991.3|6990.3|6986.3|6985.3|247
1643601900000|2022-01-31 04:05:00|6985.3|6984.3|6981.8|6980.8|6987.3|6986.3|6981.3|6980.3|287
1643602200000|2022-01-31 04:10:00|6981.3|6980.3|6985.3|6984.3|6985.8|6984.8|6980.3|6979.3|328
1643602500000|2022-01-31 04:15:00|6985.8|6984.8|6982.3|6981.3|6988.3|6987.3|6982.3|6981.3|247
1643602800000|2022-01-31 04:20:00|6982.8|6981.8|6983.3|6982.3|6985.3|6984.3|6982.8|6981.8|240
1643603100000|2022-01-31 04:25:00|6984.3|6983.3|6986.3|6985.3|6986.8|6985.8|6983.3|6982.3|366
1643603400000|2022-01-31 04:30:00|6985.8|6984.8|6981.3|6980.3|6987.3|6986.3|6978.3|6977.3|550
1643603700000|2022-01-31 04:35:00|6980.8|6979.8|6983.3|6982.3|6985.3|6984.3|6980.8|6979.8|328
1643604000000|2022-01-31 04:40:00|6982.8|6981.8|6977.3|6976.3|6982.8|6981.8|6976.3|6975.3|399
1643604300000|2022-01-31 04:45:00|6977.8|6976.8|6979.3|6978.3|6982.8|6981.8|6977.3|6976.3|355
1643604600000|2022-01-31 04:50:00|6979.8|6978.8|6979.3|6978.3|6981.8|6980.8|6977.8|6976.8|411
1643604900000|2022-01-31 04:55:00|6979.8|6978.8|6985.8|6984.8|6986.3|6985.3|6977.3|6976.3|675
1643605200000|2022-01-31 05:00:00|6986.3|6984.3|6971.8|6969.8|6986.3|6984.3|6971.3|6969.3|1279
1643605500000|2022-01-31 05:05:00|6970.8|6968.8|6971.8|6969.8|6979.3|6977.3|6965.8|6963.8|3797
1643605800000|2022-01-31 05:10:00|6972.3|6970.3|6967.8|6965.8|6974.8|6972.8|6966.8|6964.8|2197
1643606100000|2022-01-31 05:15:00|6967.3|6965.3|6964.8|6962.8|6967.8|6965.8|6958.8|6956.8|1533
1643606400000|2022-01-31 05:20:00|6965.3|6963.3|6972.8|6970.8|6972.8|6970.8|6964.8|6962.8|1462
1643606700000|2022-01-31 05:25:00|6971.8|6969.8|6967.8|6965.8|6974.3|6972.3|6966.8|6964.8|1324
1643607000000|2022-01-31 05:30:00|6968.1|6964.1|6971.6|6967.6|6971.9|6967.9|6967.9|6963.9|0
1643607300000|2022-01-31 05:35:00|6971.8|6967.8|6976.1|6972.1|6976.4|6972.4|6971.3|6967.3|0
1643607600000|2022-01-31 05:40:00|6976|6972|6975.5|6971.5|6976|6972|6973.2|6969.2|0
1643607900000|2022-01-31 05:45:00|6975.1|6971.1|6975|6971|6975.6|6971.6|6973.5|6969.5|0
1643608200000|2022-01-31 05:50:00|6975.2|6971.2|6976.4|6972.4|6977.4|6973.4|6974.8|6970.8|0
1643608500000|2022-01-31 05:55:00|6976.1|6972.1|6975.9|6971.9|6977.2|6973.2|6975.3|6971.3|0
1643608800000|2022-01-31 06:00:00|6976.2|6972.2|6976.6|6972.6|6977.4|6973.4|6973.9|6969.9|0
1643609100000|2022-01-31 06:05:00|6976.3|6972.3|6978.3|6974.3|6978.6|6974.6|6976|6972|0
1643609400000|2022-01-31 06:10:00|6978.6|6974.6|6988.3|6985.3|6988.3|6985.3|6978.6|6974.6|292
1643609700000|2022-01-31 06:15:00|6989.3|6986.3|6985.3|6982.3|6989.3|6986.3|6983.8|6980.8|88
1643610000000|2022-01-31 06:20:00|6984.8|6981.8|6983.3|6980.3|6985.3|6982.3|6981.8|6978.8|136
1643610300000|2022-01-31 06:25:00|6982.8|6979.8|6978.8|6975.8|6982.8|6979.8|6978.3|6975.3|55
1643610600000|2022-01-31 06:30:00|6978.3|6975.3|6977.3|6974.3|6979.3|6976.3|6976.3|6973.3|79
1643610900000|2022-01-31 06:35:00|6976.8|6973.8|6971.3|6968.3|6976.8|6973.8|6971.3|6968.3|35
1643611200000|2022-01-31 06:40:00|6972.3|6969.3|6973.3|6970.3|6973.3|6970.3|6969.3|6966.3|48
1643611500000|2022-01-31 06:45:00|6973.8|6970.8|6970.3|6967.3|6973.8|6970.8|6970.3|6967.3|37
1643611800000|2022-01-31 06:50:00|6969.8|6966.8|6968.3|6965.3|6971.8|6968.8|6968.3|6965.3|34
1643612100000|2022-01-31 06:55:00|6967.3|6964.3|6967.3|6964.3|6967.8|6964.8|6966.3|6963.3|58
1643612400000|2022-01-31 07:00:00|6966.8|6963.8|6968.3|6965.3|6968.3|6965.3|6960.3|6957.3|103
1643612700000|2022-01-31 07:05:00|6968.8|6965.8|6960.3|6957.3|6970.3|6967.3|6960.3|6957.3|53
1643613000000|2022-01-31 07:10:00|6961.3|6958.3|6965.3|6962.3|6965.3|6962.3|6960.3|6957.3|75
1643613300000|2022-01-31 07:15:00|6964.8|6961.8|6969.3|6966.3|6970.3|6967.3|6964.8|6961.8|43
1643613600000|2022-01-31 07:20:00|6969.8|6966.8|6964.3|6961.3|6970.3|6967.3|6964.3|6961.3|76
1643613900000|2022-01-31 07:25:00|6964.8|6961.8|6968.3|6965.3|6968.8|6965.8|6963.3|6960.3|58
1643614200000|2022-01-31 07:30:00|6968.8|6965.8|6963.3|6960.3|6971.3|6968.3|6963.3|6960.3|81
1643614500000|2022-01-31 07:35:00|6962.3|6959.3|6963.3|6960.3|6966.3|6963.3|6962.3|6959.3|49
1643614800000|2022-01-31 07:40:00|6962.8|6959.8|6968.3|6965.3|6969.8|6966.8|6962.3|6959.3|54
1643615100000|2022-01-31 07:45:00|6968.8|6965.8|6965.3|6962.3|6969.3|6966.3|6963.3|6960.3|61
1643615400000|2022-01-31 07:50:00|6966.3|6963.3|6967.3|6964.3|6968.8|6965.8|6965.8|6962.8|41
1643615700000|2022-01-31 07:55:00|6966.8|6963.8|6967.3|6964.3|6971.3|6968.3|6964.3|6961.3|94
1643616000000|2022-01-31 08:00:00|6966.3|6963.3|6957.3|6954.3|6967.3|6964.3|6957.3|6954.3|193
1643616300000|2022-01-31 08:05:00|6956.8|6953.8|6960.3|6957.3|6962.3|6959.3|6955.8|6952.8|178
1643616600000|2022-01-31 08:10:00|6959.8|6956.8|6954.3|6951.3|6962.8|6959.8|6953.3|6950.3|132
1643616900000|2022-01-31 08:15:00|6953.8|6950.8|6953.3|6950.3|6965.3|6962.3|6953.3|6950.3|221
1643617200000|2022-01-31 08:20:00|6952.8|6949.8|6958.3|6955.3|6965.3|6962.3|6950.8|6947.8|229
1643617500000|2022-01-31 08:25:00|6957.3|6954.3|6954.3|6951.3|6960.8|6957.8|6951.3|6948.3|157
1643617800000|2022-01-31 08:30:00|6954.8|6951.8|6955.3|6952.3|6958.8|6955.8|6950.8|6947.8|111
1643618100000|2022-01-31 08:35:00|6954.8|6951.8|6958.3|6955.3|6960.3|6957.3|6954.3|6951.3|71
1643618400000|2022-01-31 08:40:00|6957.8|6954.8|6958.8|6955.8|6958.8|6955.8|6953.3|6950.3|102
1643618700000|2022-01-31 08:45:00|6958.3|6955.3|6957.3|6954.3|6960.3|6957.3|6955.3|6952.3|108
1643619000000|2022-01-31 08:50:00|6957.8|6954.8|6961.3|6958.3|6962.3|6959.3|6954.3|6951.3|76
1643619300000|2022-01-31 08:55:00|6960.3|6957.3|6959.3|6956.3|6961.3|6958.3|6956.8|6953.8|61
1643619600000|2022-01-31 09:00:00|6959.8|6956.8|6959.3|6956.3|6963.8|6960.8|6958.3|6955.3|70
1643619900000|2022-01-31 09:05:00|6960.3|6957.3|6954.3|6951.3|6961.3|6958.3|6952.3|6949.3|118
1643620200000|2022-01-31 09:10:00|6954.8|6951.8|6956.3|6953.3|6956.3|6953.3|6951.3|6948.3|68
1643620500000|2022-01-31 09:15:00|6955.8|6952.8|6954.3|6951.3|6957.3|6954.3|6951.8|6948.8|89
1643620800000|2022-01-31 09:20:00|6954.8|6951.8|6953.3|6950.3|6955.3|6952.3|6951.3|6948.3|51
1643621100000|2022-01-31 09:25:00|6952.8|6949.8|6956.3|6953.3|6956.3|6953.3|6950.3|6947.3|69
1643621400000|2022-01-31 09:30:00|6956.8|6953.8|6954.8|6951.8|6958.3|6955.3|6952.3|6949.3|44
1643621700000|2022-01-31 09:35:00|6954.3|6951.3|6961.3|6958.3|6961.8|6958.8|6954.3|6951.3|109
1643622000000|2022-01-31 09:40:00|6960.8|6957.8|6955.3|6952.3|6961.3|6958.3|6955.3|6952.3|81
1643622300000|2022-01-31 09:45:00|6955.8|6952.8|6959.3|6956.3|6961.3|6958.3|6954.8|6951.8|53
1643622600000|2022-01-31 09:50:00|6958.8|6955.8|6950.3|6947.3|6959.3|6956.3|6950.3|6947.3|62
1643622900000|2022-01-31 09:55:00|6949.8|6946.8|6956.3|6953.3|6956.3|6953.3|6947.3|6944.3|53
1643623200000|2022-01-31 10:00:00|6956.8|6953.8|6956.3|6953.3|6957.3|6954.3|6951.3|6948.3|66
1643623500000|2022-01-31 10:05:00|6956.8|6953.8|6952.3|6949.3|6957.3|6954.3|6950.3|6947.3|53
1643623800000|2022-01-31 10:10:00|6952.8|6949.8|6948.3|6945.3|6952.8|6949.8|6944.3|6941.3|67
1643624100000|2022-01-31 10:15:00|6948.8|6945.8|6947.8|6944.8|6952.3|6949.3|6943.8|6940.8|145
1643624400000|2022-01-31 10:20:00|6947.3|6944.3|6946.3|6943.3|6949.3|6946.3|6940.8|6937.8|58
1643624700000|2022-01-31 10:25:00|6945.8|6942.8|6943.8|6940.8|6948.3|6945.3|6943.3|6940.3|28
1643625000000|2022-01-31 10:30:00|6943.3|6940.3|6937.3|6934.3|6945.3|6942.3|6932.3|6929.3|112
1643625300000|2022-01-31 10:35:00|6936.3|6933.3|6930.3|6927.3|6937.3|6934.3|6929.8|6926.8|108
1643625600000|2022-01-31 10:40:00|6929.8|6926.8|6938.3|6935.3|6938.8|6935.8|6927.8|6924.8|23
1643625900000|2022-01-31 10:45:00|6937.8|6934.8|6938.3|6935.3|6941.3|6938.3|6937.3|6934.3|34
1643626200000|2022-01-31 10:50:00|6938.8|6935.8|6937.8|6934.8|6941.3|6938.3|6934.3|6931.3|38
1643626500000|2022-01-31 10:55:00|6937.3|6934.3|6938.3|6935.3|6940.3|6937.3|6935.3|6932.3|40
1643626800000|2022-01-31 11:00:00|6937.8|6934.8|6935.3|6932.3|6940.3|6937.3|6932.3|6929.3|71
1643627100000|2022-01-31 11:05:00|6935.8|6932.8|6939.8|6936.8|6941.3|6938.3|6933.8|6930.8|53
1643627400000|2022-01-31 11:10:00|6939.3|6936.3|6934.8|6931.8|6942.3|6939.3|6932.8|6929.8|69
1643627700000|2022-01-31 11:15:00|6934.3|6931.3|6936.3|6933.3|6939.3|6936.3|6934.3|6931.3|53
1643628000000|2022-01-31 11:20:00|6935.8|6932.8|6936.3|6933.3|6941.3|6938.3|6935.3|6932.3|53
1643628300000|2022-01-31 11:25:00|6936.8|6933.8|6932.3|6929.3|6936.8|6933.8|6927.3|6924.3|64
1643628600000|2022-01-31 11:30:00|6932.8|6929.8|6935.3|6932.3|6936.3|6933.3|6931.3|6928.3|29
1643628900000|2022-01-31 11:35:00|6934.8|6931.8|6932.3|6929.3|6936.3|6933.3|6930.8|6927.8|36
1643629200000|2022-01-31 11:40:00|6932.8|6929.8|6931.8|6928.8|6936.3|6933.3|6931.3|6928.3|45
1643629500000|2022-01-31 11:45:00|6932.3|6929.3|6933.3|6930.3|6934.8|6931.8|6931.3|6928.3|35
1643629800000|2022-01-31 11:50:00|6932.8|6929.8|6934.3|6931.3|6938.3|6935.3|6932.3|6929.3|44
1643630100000|2022-01-31 11:55:00|6934.8|6931.8|6936.3|6933.3|6939.3|6936.3|6934.8|6931.8|37
1643630400000|2022-01-31 12:00:00|6935.8|6932.8|6926.8|6923.8|6938.3|6935.3|6926.8|6923.8|68
1643630700000|2022-01-31 12:05:00|6927.3|6924.3|6924.3|6921.3|6929.3|6926.3|6921.3|6918.3|78
1643631000000|2022-01-31 12:10:00|6923.8|6920.8|6922.3|6919.3|6929.3|6926.3|6922.3|6919.3|44
1643631300000|2022-01-31 12:15:00|6922.8|6919.8|6925.3|6922.3|6925.3|6922.3|6920.3|6917.3|42
1643631600000|2022-01-31 12:20:00|6926.3|6923.3|6915.8|6912.8|6926.3|6923.3|6913.3|6910.3|93
1643631900000|2022-01-31 12:25:00|6916.3|6913.3|6917.8|6914.8|6919.3|6916.3|6913.8|6910.8|162
1643632200000|2022-01-31 12:30:00|6917.3|6914.3|6924.3|6921.3|6924.8|6921.8|6916.3|6913.3|44
1643632500000|2022-01-31 12:35:00|6924.8|6921.8|6925.3|6922.3|6926.8|6923.8|6923.3|6920.3|27
1643632800000|2022-01-31 12:40:00|6924.8|6921.8|6926.3|6923.3|6926.3|6923.3|6920.3|6917.3|54
1643633100000|2022-01-31 12:45:00|6925.8|6922.8|6932.3|6929.3|6933.3|6930.3|6925.3|6922.3|96
1643633400000|2022-01-31 12:50:00|6932.8|6929.8|6933.3|6930.3|6934.8|6931.8|6931.8|6928.8|122
1643633700000|2022-01-31 12:55:00|6933.8|6930.8|6936.8|6933.8|6937.3|6934.3|6931.8|6928.8|51
1643634000000|2022-01-31 13:00:00|6937.3|6934.3|6932.3|6929.3|6938.3|6935.3|6931.8|6928.8|75
1643634300000|2022-01-31 13:05:00|6931.8|6928.8|6930.3|6927.3|6932.3|6929.3|6927.8|6924.8|85
1643634600000|2022-01-31 13:10:00|6930.8|6927.8|6936.3|6933.3|6936.3|6933.3|6929.3|6926.3|32
1643634900000|2022-01-31 13:15:00|6935.8|6932.8|6930.8|6927.8|6937.8|6934.8|6930.8|6927.8|29
1643635200000|2022-01-31 13:20:00|6931.3|6928.3|6930.3|6927.3|6931.8|6928.8|6928.3|6925.3|34
1643635500000|2022-01-31 13:25:00|6929.8|6926.8|6931.3|6928.3|6931.3|6928.3|6927.8|6924.8|175
1643635800000|2022-01-31 13:30:00|6930.8|6927.8|6935.3|6932.3|6937.8|6934.8|6929.3|6926.3|110
1643636100000|2022-01-31 13:35:00|6934.8|6931.8|6935.3|6932.3|6938.3|6935.3|6933.3|6930.3|88
1643636400000|2022-01-31 13:40:00|6935.8|6932.8|6932.3|6929.3|6936.3|6933.3|6929.8|6926.8|53
1643636700000|2022-01-31 13:45:00|6932.8|6929.8|6930.3|6927.3|6934.3|6931.3|6927.8|6924.8|51
1643637000000|2022-01-31 13:50:00|6930.8|6927.8|6928.3|6925.3|6932.3|6929.3|6927.8|6924.8|66
1643637300000|2022-01-31 13:55:00|6927.8|6924.8|6926.3|6923.3|6931.3|6928.3|6926.3|6923.3|51
1643637600000|2022-01-31 14:00:00|6926.8|6923.8|6925.8|6922.8|6927.3|6924.3|6922.3|6919.3|43
1643637900000|2022-01-31 14:05:00|6925.3|6922.3|6927.3|6924.3|6927.8|6924.8|6924.8|6921.8|67
1643638200000|2022-01-31 14:10:00|6926.3|6923.3|6923.3|6920.3|6929.8|6926.8|6923.3|6920.3|72
1643638500000|2022-01-31 14:15:00|6923.8|6920.8|6925.3|6922.3|6926.8|6923.8|6923.3|6920.3|25
1643638800000|2022-01-31 14:20:00|6924.8|6921.8|6923.3|6920.3|6926.3|6923.3|6920.8|6917.8|38
1643639100000|2022-01-31 14:25:00|6923.8|6920.8|6922.3|6919.3|6925.3|6922.3|6920.3|6917.3|96
1643639400000|2022-01-31 14:30:00|6921.3|6918.3|6930.3|6927.3|6930.8|6927.8|6916.3|6913.3|224
1643639700000|2022-01-31 14:35:00|6930.8|6927.8|6926.8|6923.8|6930.8|6927.8|6921.8|6918.8|233
1643640000000|2022-01-31 14:40:00|6927.3|6924.3|6929.8|6926.8|6932.8|6929.8|6925.3|6922.3|127
1643640300000|2022-01-31 14:45:00|6930.3|6927.3|6922.3|6919.3|6932.8|6929.8|6921.3|6918.3|180
1643640600000|2022-01-31 14:50:00|6922.8|6919.8|6935.8|6932.8|6939.3|6936.3|6921.8|6918.8|271
1643640900000|2022-01-31 14:55:00|6935.3|6932.3|6947.3|6944.3|6948.3|6945.3|6931.8|6928.8|251
1643641200000|2022-01-31 15:00:00|6947.8|6944.8|6954.3|6951.3|6956.8|6953.8|6945.3|6942.3|181
1643641500000|2022-01-31 15:05:00|6953.8|6950.8|6965.3|6962.3|6965.3|6962.3|6951.3|6948.3|206
1643641800000|2022-01-31 15:10:00|6966.3|6963.3|6965.3|6962.3|6968.3|6965.3|6957.3|6954.3|299
1643642100000|2022-01-31 15:15:00|6965.8|6962.8|6964.8|6961.8|6970.8|6967.8|6962.3|6959.3|172
1643642400000|2022-01-31 15:20:00|6965.3|6962.3|6971.3|6968.3|6975.3|6972.3|6964.3|6961.3|145
1643642700000|2022-01-31 15:25:00|6971.8|6968.8|6963.3|6960.3|6973.3|6970.3|6962.3|6959.3|177
1643643000000|2022-01-31 15:30:00|6963.8|6960.8|6967.3|6964.3|6967.3|6964.3|6961.3|6958.3|151
1643643300000|2022-01-31 15:35:00|6966.8|6963.8|6964.8|6961.8|6970.8|6967.8|6962.8|6959.8|117
1643643600000|2022-01-31 15:40:00|6965.3|6962.3|6966.3|6963.3|6966.3|6963.3|6959.3|6956.3|141
1643643900000|2022-01-31 15:45:00|6965.8|6962.8|6964.3|6961.3|6965.8|6962.8|6958.3|6955.3|146
1643644200000|2022-01-31 15:50:00|6964.8|6961.8|6975.8|6972.8|6976.8|6973.8|6961.8|6958.8|255
1643644500000|2022-01-31 15:55:00|6976.3|6973.3|6976.3|6973.3|6980.8|6977.8|6972.3|6969.3|508
1643644800000|2022-01-31 16:00:00|6977.3|6974.3|6980.3|6977.3|6984.8|6981.8|6976.3|6973.3|242
1643645100000|2022-01-31 16:05:00|6980.8|6977.8|6975.3|6972.3|6981.8|6978.8|6974.3|6971.3|194
1643645400000|2022-01-31 16:10:00|6974.8|6971.8|6976.8|6973.8|6980.3|6977.3|6970.3|6967.3|159
1643645700000|2022-01-31 16:15:00|6976.3|6973.3|6971.8|6968.8|6978.3|6975.3|6968.3|6965.3|141
1643646000000|2022-01-31 16:20:00|6972.3|6969.3|6966.8|6963.8|6973.3|6970.3|6965.3|6962.3|229
1643646300000|2022-01-31 16:25:00|6966.3|6963.3|6964.3|6961.3|6971.3|6968.3|6962.3|6959.3|246
1643646600000|2022-01-31 16:30:00|6963.8|6960.8|6979.8|6976.8|6981.8|6978.8|6963.8|6960.8|546
1643646900000|2022-01-31 16:35:00|6980.3|6977.3|6975.3|6972.3|6982.3|6979.3|6975.3|6972.3|143
1643647200000|2022-01-31 16:40:00|6975.8|6972.8|6974.3|6971.3|6976.3|6973.3|6968.3|6965.3|147
1643647500000|2022-01-31 16:45:00|6974.8|6971.8|6977.3|6974.3|6978.3|6975.3|6972.3|6969.3|81
1643647800000|2022-01-31 16:50:00|6976.8|6973.8|6981.3|6978.3|6983.3|6980.3|6975.3|6972.3|130
1643648100000|2022-01-31 16:55:00|6981.8|6978.8|6980.3|6977.3|6982.3|6979.3|6978.8|6975.8|65
1643648400000|2022-01-31 17:00:00|6979.8|6976.8|6977.3|6974.3|6981.8|6978.8|6976.3|6973.3|57
1643648700000|2022-01-31 17:05:00|6978.3|6975.3|6976.3|6973.3|6981.3|6978.3|6976.3|6973.3|59
1643649000000|2022-01-31 17:10:00|6976.8|6973.8|6975.3|6972.3|6981.3|6978.3|6973.3|6970.3|85
1643649300000|2022-01-31 17:15:00|6976.3|6973.3|6983.3|6980.3|6984.8|6981.8|6974.8|6971.8|39
1643649600000|2022-01-31 17:20:00|6982.8|6979.8|6978.3|6975.3|6983.3|6980.3|6976.3|6973.3|30
1643649900000|2022-01-31 17:25:00|6977.8|6974.8|6981.8|6978.8|6982.8|6979.8|6976.3|6973.3|25
1643650200000|2022-01-31 17:30:00|6982.3|6979.3|6978.3|6975.3|6983.3|6980.3|6978.3|6975.3|30
1643650500000|2022-01-31 17:35:00|6978.8|6975.8|6980.8|6977.8|6981.3|6978.3|6977.8|6974.8|28
1643650800000|2022-01-31 17:40:00|6981.3|6978.3|6979.8|6976.8|6982.3|6979.3|6978.8|6975.8|47
1643651100000|2022-01-31 17:45:00|6980.3|6977.3|6984.3|6981.3|6984.3|6981.3|6980.3|6977.3|76
1643651400000|2022-01-31 17:50:00|6983.8|6980.8|6987.3|6984.3|6987.8|6984.8|6983.3|6980.3|47
1643651700000|2022-01-31 17:55:00|6987.8|6984.8|6988.8|6985.8|6989.8|6986.8|6986.3|6983.3|35
1643652000000|2022-01-31 18:00:00|6989.3|6986.3|6984.3|6981.3|6989.3|6986.3|6983.3|6980.3|50
1643652300000|2022-01-31 18:05:00|6983.8|6980.8|6983.3|6980.3|6985.3|6982.3|6982.3|6979.3|39
1643652600000|2022-01-31 18:10:00|6982.8|6979.8|6984.3|6981.3|6984.3|6981.3|6980.3|6977.3|74
1643652900000|2022-01-31 18:15:00|6984.8|6981.8|6987.3|6984.3|6987.3|6984.3|6980.8|6977.8|51
1643653200000|2022-01-31 18:20:00|6986.3|6983.3|6990.3|6987.3|6990.8|6987.8|6984.3|6981.3|141
1643653500000|2022-01-31 18:25:00|6989.8|6986.8|6987.8|6984.8|6992.3|6989.3|6986.8|6983.8|78
1643653800000|2022-01-31 18:30:00|6988.3|6985.3|6985.3|6982.3|6989.3|6986.3|6983.8|6980.8|40
1643654100000|2022-01-31 18:35:00|6984.8|6981.8|6987.3|6984.3|6990.3|6987.3|6983.8|6980.8|19
1643654400000|2022-01-31 18:40:00|6986.8|6983.8|6984.8|6981.8|6989.8|6986.8|6984.3|6981.3|24
1643654700000|2022-01-31 18:45:00|6985.3|6982.3|6985.8|6982.8|6987.3|6984.3|6983.3|6980.3|19
1643655000000|2022-01-31 18:50:00|6985.3|6982.3|6985.3|6982.3|6987.3|6984.3|6983.3|6980.3|14
1643655300000|2022-01-31 18:55:00|6985.8|6982.8|6985.3|6982.3|6986.3|6983.3|6983.3|6980.3|26
1643655600000|2022-01-31 19:00:00|6984.8|6981.8|6985.3|6982.3|6988.3|6985.3|6983.8|6980.8|47
1643655900000|2022-01-31 19:05:00|6984.8|6981.8|6989.8|6986.8|6992.3|6989.3|6984.8|6981.8|30
1643656200000|2022-01-31 19:10:00|6989.3|6986.3|6987.8|6984.8|6991.3|6988.3|6987.3|6984.3|26
1643656500000|2022-01-31 19:15:00|6988.3|6985.3|6988.3|6985.3|6990.3|6987.3|6986.8|6983.8|26
1643656800000|2022-01-31 19:20:00|6987.8|6984.8|6990.3|6987.3|6991.8|6988.8|6986.3|6983.3|23
1643657100000|2022-01-31 19:25:00|6989.8|6986.8|6992.3|6989.3|6992.8|6989.8|6988.3|6985.3|17
1643657400000|2022-01-31 19:30:00|6991.8|6988.8|6992.8|6989.8|6993.8|6990.8|6990.3|6987.3|40
1643657700000|2022-01-31 19:35:00|6993.3|6990.3|6991.3|6988.3|6994.3|6991.3|6991.3|6988.3|17
1643658000000|2022-01-31 19:40:00|6991.8|6988.8|6993.3|6990.3|6994.3|6991.3|6991.3|6988.3|23
1643658300000|2022-01-31 19:45:00|6992.8|6989.8|6991.3|6988.3|6994.3|6991.3|6988.8|6985.8|36
1643658600000|2022-01-31 19:50:00|6991.8|6988.8|6989.8|6986.8|6992.3|6989.3|6987.3|6984.3|69
1643658900000|2022-01-31 19:55:00|6989.3|6986.3|6991.3|6988.3|6993.3|6990.3|6989.3|6986.3|27
1643659200000|2022-01-31 20:00:00|6991.8|6988.8|6989.8|6986.8|6992.8|6989.8|6988.8|6985.8|36
1643659500000|2022-01-31 20:05:00|6989.3|6986.3|6982.3|6979.3|6990.8|6987.8|6982.3|6979.3|46
1643659800000|2022-01-31 20:10:00|6983.3|6980.3|6975.8|6972.8|6985.3|6982.3|6973.8|6970.8|104
1643660100000|2022-01-31 20:15:00|6975.3|6972.3|6969.3|6966.3|6978.8|6975.8|6969.3|6966.3|67
1643660400000|2022-01-31 20:20:00|6969.8|6966.8|6981.8|6978.8|6983.8|6980.8|6969.3|6966.3|72
1643660700000|2022-01-31 20:25:00|6981.3|6978.3|6980.3|6977.3|6985.8|6982.8|6979.8|6976.8|86
1643661000000|2022-01-31 20:30:00|6979.8|6976.8|6990.8|6987.8|6991.3|6988.3|6975.3|6972.3|67
1643661300000|2022-01-31 20:35:00|6990.3|6987.3|6986.3|6983.3|6991.8|6988.8|6984.3|6981.3|81
1643661600000|2022-01-31 20:40:00|6985.8|6982.8|6984.8|6981.8|6988.3|6985.3|6983.8|6980.8|47
1643661900000|2022-01-31 20:45:00|6984.3|6981.3|6987.8|6984.8|6989.3|6986.3|6983.8|6980.8|97
1643662200000|2022-01-31 20:50:00|6987.3|6984.3|7008.3|7005.3|7008.8|7005.8|6987.3|6984.3|712
1643662500000|2022-01-31 20:55:00|7007.8|7004.8|7003.8|7000.8|7011.3|7008.3|7002.8|6999.8|516
1643662800000|2022-01-31 21:00:00|7006.8|7003.8|7009.8|7005.8|7010.4|7006.4|6998.3|6994.3|1
1643663100000|2022-01-31 21:05:00|7010.1|7006.1|7011.9|7007.9|7014.8|7010.8|7008.4|7004.4|0
1643663400000|2022-01-31 21:10:00|7011.7|7007.7|7001.5|6997.5|7013.2|7009.2|6997.8|6993.8|0
1643663700000|2022-01-31 21:15:00|7001.8|6997.8|7006|7002|7007.4|7003.4|7001.4|6997.4|0
1643664000000|2022-01-31 21:20:00|7006.2|7002.2|7009.3|7005.3|7009.8|7005.8|7005.3|7001.3|0
1643664300000|2022-01-31 21:25:00|7009.4|7005.4|7009.6|7005.6|7011.3|7007.3|7008.7|7004.7|0
1643664600000|2022-01-31 21:30:00|7009.5|7005.5|7008.3|7004.3|7009.8|7005.8|7007.9|7003.9|0
1643664900000|2022-01-31 21:35:00|7008.2|7004.2|7005.8|7001.8|7011.1|7007.1|7005.4|7001.4|0
1643665200000|2022-01-31 21:40:00|7005.5|7001.5|7006|7002|7006.9|7002.9|7005.1|7001.1|0
1643665500000|2022-01-31 21:45:00|7006.3|7002.3|7004.8|7000.8|7006.7|7002.7|7004.2|7000.2|0
1643665800000|2022-01-31 21:50:00|7004.6|7000.6|7003.4|6999.4|7004.8|7000.8|7003.4|6999.4|0
1643666100000|2022-01-31 21:55:00|7003.7|6999.7|7005.2|7001.2|7005.6|7001.6|7003.3|6999.3|0
1643666400000|2022-01-31 22:00:00|7004.5|7000.5|7004.7|7000.7|7006.1|7002.1|7004.5|7000.5|0
1643666700000|2022-01-31 22:05:00|7004.5|7000.5|7005.1|7001.1|7005.4|7001.4|7004.5|7000.5|0
1643667000000|2022-01-31 22:10:00|7005|7001|7005.3|7001.3|7005.8|7001.8|7004.8|7000.8|0
1643667300000|2022-01-31 22:15:00|7005.4|7001.4|7005.7|7001.7|7005.7|7001.7|7005.4|7001.4|0
1643667600000|2022-01-31 22:20:00|7005.8|7001.8|7005.8|7001.8|7006.4|7002.4|7005.6|7001.6|0
1643667900000|2022-01-31 22:25:00|7005.5|7001.5|7006.1|7002.1|7006.1|7002.1|7005.5|7001.5|0
1643668200000|2022-01-31 22:30:00|7006.3|7002.3|7006.7|7002.7|7007.1|7003.1|7005.7|7001.7|0
1643668500000|2022-01-31 22:35:00|7007.2|7003.2|7010.6|7006.6|7010.6|7006.6|7006.9|7002.9|0
1643668800000|2022-01-31 22:40:00|7010.1|7006.1|7010|7006|7010.5|7006.5|7009.3|7005.3|0
1643669100000|2022-01-31 22:45:00|7009.9|7005.9|7000.9|6996.9|7010.5|7006.5|6999.4|6995.4|0
1643669400000|2022-01-31 22:50:00|6990.8|6988.8|6985.8|6983.8|7007.8|7005.8|6985.8|6983.8|646
1643669700000|2022-01-31 22:55:00|6984.8|6982.8|6990.3|6988.3|6990.8|6988.8|6976.3|6974.3|295
1643670000000|2022-01-31 23:00:00|6990.8|6988.8|6983.8|6982.8|6998.3|6997.3|6983.8|6982.8|600
1643670300000|2022-01-31 23:05:00|6983.3|6982.3|6977.3|6976.3|6985.8|6984.8|6974.3|6973.3|450
1643670600000|2022-01-31 23:10:00|6977.8|6976.8|6956.3|6955.3|6982.3|6981.3|6955.3|6954.3|683
1643670900000|2022-01-31 23:15:00|6955.8|6954.8|6947.8|6946.8|6961.3|6960.3|6942.8|6941.8|887
1643671200000|2022-01-31 23:20:00|6949.8|6948.8|6961.8|6960.8|6963.8|6962.8|6948.3|6947.3|507
1643671500000|2022-01-31 23:25:00|6961.3|6960.3|6974.8|6973.8|6975.8|6974.8|6959.8|6958.8|366
1643671800000|2022-01-31 23:30:00|6975.3|6974.3|6979.8|6978.8|6981.8|6980.8|6973.8|6972.8|305
1643672100000|2022-01-31 23:35:00|6980.3|6979.3|6997.3|6996.3|6997.3|6996.3|6979.3|6978.3|314
1643672400000|2022-01-31 23:40:00|6996.8|6995.8|7001.8|7000.8|7003.3|7002.3|6990.3|6989.3|315
1643672700000|2022-01-31 23:45:00|7001.3|7000.3|6999.3|6998.3|7001.3|7000.3|6992.3|6991.3|243
1643673000000|2022-01-31 23:50:00|6998.8|6997.8|7001.3|7000.3|7002.3|7001.3|6994.8|6993.8|329
1643673300000|2022-01-31 23:55:00|7000.8|6999.8|7010.8|7009.8|7012.3|7011.3|7000.3|6999.3|397
1643673600000|2022-02-01 00:00:00|7010.3|7009.3|7011.3|7010.3|7014.3|7013.3|7008.3|7007.3|358
1643673900000|2022-02-01 00:05:00|7011.8|7010.8|7009.8|7008.8|7012.3|7011.3|7008.3|7007.3|196
1643674200000|2022-02-01 00:10:00|7010.3|7009.3|7007.8|7006.8|7012.3|7011.3|7004.8|7003.8|282
1643674500000|2022-02-01 00:15:00|7007.3|7006.3|6997.3|6996.3|7009.3|7008.3|6997.3|6996.3|176
1643674800000|2022-02-01 00:20:00|6996.8|6995.8|6987.8|6986.8|6996.8|6995.8|6983.3|6982.3|420
1643675100000|2022-02-01 00:25:00|6988.3|6987.3|6996.3|6995.3|6997.3|6996.3|6986.3|6985.3|173
1643675400000|2022-02-01 00:30:00|6996.8|6995.8|6993.3|6992.3|6998.3|6997.3|6984.8|6983.8|231
1643675700000|2022-02-01 00:35:00|6994.8|6993.8|6985.3|6984.3|6995.3|6994.3|6985.3|6984.3|172
1643676000000|2022-02-01 00:40:00|6984.3|6983.3|6983.8|6982.8|6988.3|6987.3|6982.8|6981.8|210
1643676300000|2022-02-01 00:45:00|6984.3|6983.3|7003.8|7002.8|7007.3|7006.3|6984.3|6983.3|375
1643676600000|2022-02-01 00:50:00|7004.3|7003.3|7008.3|7007.3|7011.3|7010.3|7004.3|7003.3|344
1643676900000|2022-02-01 00:55:00|7008.8|7007.8|7022.8|7021.8|7023.8|7022.8|7008.8|7007.8|577
1643677200000|2022-02-01 01:00:00|7022.3|7021.3|7023.3|7022.3|7024.3|7023.3|7017.3|7016.3|517
1643677500000|2022-02-01 01:05:00|7022.8|7021.8|7014.3|7013.3|7023.3|7022.3|7014.3|7013.3|252
1643677800000|2022-02-01 01:10:00|7014.8|7013.8|7006.3|7005.3|7015.3|7014.3|7002.8|7001.8|277
1643678100000|2022-02-01 01:15:00|7005.8|7004.8|7003.3|7002.3|7010.3|7009.3|7000.3|6999.3|279
1643678400000|2022-02-01 01:20:00|7002.8|7001.8|7006.3|7005.3|7007.3|7006.3|6997.3|6996.3|260
1643678700000|2022-02-01 01:25:00|7005.8|7004.8|6998.3|6997.3|7005.8|7004.8|6996.3|6995.3|252
1643679000000|2022-02-01 01:30:00|6998.8|6997.8|6995.3|6994.3|6998.8|6997.8|6991.3|6990.3|226
1643679300000|2022-02-01 01:35:00|6994.3|6993.3|6993.8|6992.8|6996.3|6995.3|6989.3|6988.3|207
1643679600000|2022-02-01 01:40:00|6993.3|6992.3|6991.3|6990.3|7000.3|6999.3|6990.3|6989.3|294
1643679900000|2022-02-01 01:45:00|6990.8|6989.8|6985.3|6984.3|6992.8|6991.8|6984.3|6983.3|421
1643680200000|2022-02-01 01:50:00|6985.8|6984.8|6981.3|6980.3|6986.3|6985.3|6978.3|6977.3|396
1643680500000|2022-02-01 01:55:00|6980.8|6979.8|6988.3|6987.3|6989.3|6988.3|6980.8|6979.8|205
1643680800000|2022-02-01 02:00:00|6987.8|6986.8|6988.8|6987.8|6995.3|6994.3|6987.8|6986.8|200
1643681100000|2022-02-01 02:05:00|6989.3|6988.3|6989.3|6988.3|6990.8|6989.8|6986.3|6985.3|121
1643681400000|2022-02-01 02:10:00|6988.8|6987.8|6994.3|6993.3|6996.3|6995.3|6988.3|6987.3|125
1643681700000|2022-02-01 02:15:00|6993.8|6992.8|6997.3|6996.3|7000.3|6999.3|6993.8|6992.8|134
1643682000000|2022-02-01 02:20:00|6996.8|6995.8|6997.3|6996.3|6997.3|6996.3|6994.3|6993.3|144
1643682300000|2022-02-01 02:25:00|6997.8|6996.8|6998.3|6997.3|6999.3|6998.3|6997.3|6996.3|99
1643682600000|2022-02-01 02:30:00|6997.8|6996.8|6996.8|6995.8|6998.3|6997.3|6992.3|6991.3|216
1643682900000|2022-02-01 02:35:00|6996.3|6995.3|6998.3|6997.3|6998.3|6997.3|6994.3|6993.3|188
1643683200000|2022-02-01 02:40:00|6997.8|6996.8|6994.8|6993.8|6998.8|6997.8|6993.3|6992.3|211
1643683500000|2022-02-01 02:45:00|6995.3|6994.3|6995.3|6994.3|6996.3|6995.3|6991.3|6990.3|125
1643683800000|2022-02-01 02:50:00|6994.8|6993.8|6989.8|6988.8|6994.8|6993.8|6989.3|6988.3|138
1643684100000|2022-02-01 02:55:00|6989.3|6988.3|6988.8|6987.8|6991.3|6990.3|6985.3|6984.3|127
1643684400000|2022-02-01 03:00:00|6989.3|6988.3|6994.3|6993.3|6995.3|6994.3|6987.8|6986.8|134
1643684700000|2022-02-01 03:05:00|6995.3|6994.3|6985.3|6984.3|6995.3|6994.3|6985.3|6984.3|133
1643685000000|2022-02-01 03:10:00|6985.8|6984.8|6988.8|6987.8|6991.3|6990.3|6985.3|6984.3|136
1643685300000|2022-02-01 03:15:00|6989.3|6988.3|6996.8|6995.8|6996.8|6995.8|6989.3|6988.3|127
1643685600000|2022-02-01 03:20:00|6997.3|6996.3|7005.3|7004.3|7007.3|7006.3|6997.3|6996.3|267
1643685900000|2022-02-01 03:25:00|7004.8|7003.8|7004.8|7003.8|7005.8|7004.8|7001.3|7000.3|151
1643686200000|2022-02-01 03:30:00|7004.3|7003.3|7029.3|7028.3|7037.3|7036.3|7002.3|7001.3|1431
1643686500000|2022-02-01 03:35:00|7029.8|7028.8|7027.8|7026.8|7037.3|7036.3|7025.8|7024.8|443
1643686800000|2022-02-01 03:40:00|7027.3|7026.3|7032.3|7031.3|7034.3|7033.3|7026.8|7025.8|358
1643687100000|2022-02-01 03:45:00|7031.8|7030.8|7036.3|7035.3|7043.3|7042.3|7030.8|7029.8|471
1643687400000|2022-02-01 03:50:00|7036.8|7035.8|7044.8|7043.8|7045.3|7044.3|7036.8|7035.8|328
1643687700000|2022-02-01 03:55:00|7045.3|7044.3|7042.3|7041.3|7046.3|7045.3|7038.3|7037.3|485
1643688000000|2022-02-01 04:00:00|7041.8|7040.8|7036.3|7035.3|7041.8|7040.8|7033.3|7032.3|282
1643688300000|2022-02-01 04:05:00|7036.8|7035.8|7018.3|7017.3|7037.3|7036.3|7018.3|7017.3|536
1643688600000|2022-02-01 04:10:00|7018.8|7017.8|7021.3|7020.3|7021.3|7020.3|7016.3|7015.3|359
1643688900000|2022-02-01 04:15:00|7020.8|7019.8|7026.3|7025.3|7031.3|7030.3|7019.3|7018.3|367
1643689200000|2022-02-01 04:20:00|7025.8|7024.8|7024.3|7023.3|7031.3|7030.3|7022.3|7021.3|463
1643689500000|2022-02-01 04:25:00|7023.3|7022.3|7027.3|7026.3|7028.3|7027.3|7022.3|7021.3|215
1643689800000|2022-02-01 04:30:00|7027.8|7026.8|7021.8|7020.8|7028.3|7027.3|7021.3|7020.3|239
1643690100000|2022-02-01 04:35:00|7021.3|7020.3|7023.3|7022.3|7024.3|7023.3|7019.8|7018.8|158
1643690400000|2022-02-01 04:40:00|7022.3|7021.3|7020.3|7019.3|7023.3|7022.3|7016.8|7015.8|220
1643690700000|2022-02-01 04:45:00|7019.3|7018.3|7015.3|7014.3|7020.8|7019.8|7013.3|7012.3|290
1643691000000|2022-02-01 04:50:00|7014.3|7013.3|7011.3|7010.3|7015.3|7014.3|7011.3|7010.3|330
1643691300000|2022-02-01 04:55:00|7010.3|7009.3|7023.3|7022.3|7023.3|7022.3|7009.3|7008.3|619
1643691600000|2022-02-01 05:00:00|7023.7|7021.7|7022.7|7020.7|7025.7|7023.7|7016.7|7014.7|1037
1643691900000|2022-02-01 05:05:00|7023.2|7021.2|6994.2|6992.2|7024.7|7022.7|6992.7|6990.7|3540
1643692200000|2022-02-01 05:10:00|6998.2|6996.2|7009.7|7007.7|7010.7|7008.7|6997.2|6995.2|1957
1643692500000|2022-02-01 05:15:00|7009.2|7007.2|7006.7|7004.7|7010.7|7008.7|7003.7|7001.7|819
1643692800000|2022-02-01 05:20:00|7007.2|7005.2|7008.7|7006.7|7011.7|7009.7|7006.7|7004.7|362
1643693100000|2022-02-01 05:25:00|7009.2|7007.2|7009.2|7007.2|7009.7|7007.7|7006.7|7004.7|586
1643693400000|2022-02-01 05:30:00|7008.7|7004.7|7009.1|7005.1|7010.4|7006.4|7008.3|7004.3|2
1643693700000|2022-02-01 05:35:00|7009.4|7005.4|7009|7005|7009.5|7005.5|7008|7004|0
1643694000000|2022-02-01 05:40:00|7008.7|7004.7|7008.3|7004.3|7009|7005|7007.7|7003.7|0
1643694300000|2022-02-01 05:45:00|7007.9|7003.9|7008.4|7004.4|7009.2|7005.2|7007.9|7003.9|0
1643694600000|2022-02-01 05:50:00|7008.8|7004.8|7010|7006|7010.7|7006.7|7008.5|7004.5|0
1643694900000|2022-02-01 05:55:00|7009.7|7005.7|7013.1|7009.1|7013.9|7009.9|7009.7|7005.7|0
1643695200000|2022-02-01 06:00:00|7011.8|7007.8|7013.8|7009.8|7016.4|7012.4|7011.6|7007.6|0
1643695500000|2022-02-01 06:05:00|7014|7010|7012.9|7008.9|7014.3|7010.3|7012.6|7008.6|0
1643695800000|2022-02-01 06:10:00|7012.7|7008.7|7017.2|7014.2|7019.7|7016.7|7012.6|7008.6|164
1643696100000|2022-02-01 06:15:00|7017.7|7014.7|7011.7|7008.7|7018.7|7015.7|7011.7|7008.7|79
1643696400000|2022-02-01 06:20:00|7012.2|7009.2|7009.7|7006.7|7012.7|7009.7|7009.7|7006.7|23
1643696700000|2022-02-01 06:25:00|7010.2|7007.2|7011.7|7008.7|7011.7|7008.7|7010.2|7007.2|26
1643697000000|2022-02-01 06:30:00|7012.2|7009.2|7007.7|7004.7|7012.7|7009.7|7007.7|7004.7|64
1643697300000|2022-02-01 06:35:00|7008.7|7005.7|7013.7|7010.7|7013.7|7010.7|7008.7|7005.7|37
1643697600000|2022-02-01 06:40:00|7013.2|7010.2|7013.7|7010.7|7014.7|7011.7|7013.2|7010.2|23
1643697900000|2022-02-01 06:45:00|7014.2|7011.2|7014.7|7011.7|7014.7|7011.7|7012.7|7009.7|45
1643698200000|2022-02-01 06:50:00|7014.2|7011.2|7015.7|7012.7|7015.7|7012.7|7013.7|7010.7|32
1643698500000|2022-02-01 06:55:00|7015.2|7012.2|7018.7|7015.7|7018.7|7015.7|7015.2|7012.2|108
1643698800000|2022-02-01 07:00:00|7019.7|7016.7|7018.7|7015.7|7022.7|7019.7|7013.7|7010.7|146
1643699100000|2022-02-01 07:05:00|7018.2|7015.2|7020.7|7017.7|7021.2|7018.2|7018.2|7015.2|33
1643699400000|2022-02-01 07:10:00|7021.2|7018.2|7027.7|7024.7|7028.7|7025.7|7020.7|7017.7|105
1643699700000|2022-02-01 07:15:00|7027.2|7024.2|7026.2|7023.2|7028.7|7025.7|7024.7|7021.7|30
1643700000000|2022-02-01 07:20:00|7025.7|7022.7|7026.7|7023.7|7027.7|7024.7|7024.7|7021.7|17
1643700300000|2022-02-01 07:25:00|7027.2|7024.2|7022.2|7019.2|7027.7|7024.7|7021.7|7018.7|90
1643700600000|2022-02-01 07:30:00|7021.7|7018.7|7017.7|7014.7|7023.7|7020.7|7017.7|7014.7|118
1643700900000|2022-02-01 07:35:00|7017.2|7014.2|7015.7|7012.7|7017.7|7014.7|7015.7|7012.7|62
1643701200000|2022-02-01 07:40:00|7016.2|7013.2|7015.2|7012.2|7016.7|7013.7|7013.7|7010.7|73
1643701500000|2022-02-01 07:45:00|7015.7|7012.7|7015.7|7012.7|7016.7|7013.7|7011.7|7008.7|52
1643701800000|2022-02-01 07:50:00|7015.2|7012.2|7010.7|7007.7|7015.2|7012.2|7008.2|7005.2|179
1643702100000|2022-02-01 07:55:00|7010.2|7007.2|7013.7|7010.7|7013.7|7010.7|7008.2|7005.2|111
1643702400000|2022-02-01 08:00:00|7013.2|7010.2|7019.7|7016.7|7019.7|7016.7|7009.2|7006.2|408
1643702700000|2022-02-01 08:05:00|7019.2|7016.2|7026.7|7023.7|7028.2|7025.2|7016.7|7013.7|134
1643703000000|2022-02-01 08:10:00|7027.2|7024.2|7030.7|7027.7|7034.2|7031.2|7026.7|7023.7|79
1643703300000|2022-02-01 08:15:00|7031.2|7028.2|7028.2|7025.2|7032.7|7029.7|7026.7|7023.7|62
1643703600000|2022-02-01 08:20:00|7028.7|7025.7|7030.7|7027.7|7035.2|7032.2|7028.7|7025.7|59
1643703900000|2022-02-01 08:25:00|7031.2|7028.2|7029.7|7026.7|7033.7|7030.7|7029.7|7026.7|59
1643704200000|2022-02-01 08:30:00|7030.2|7027.2|7031.7|7028.7|7035.7|7032.7|7029.7|7026.7|130
1643704500000|2022-02-01 08:35:00|7031.2|7028.2|7030.7|7027.7|7033.7|7030.7|7029.2|7026.2|52
1643704800000|2022-02-01 08:40:00|7030.2|7027.2|7032.7|7029.7|7033.7|7030.7|7027.7|7024.7|91
1643705100000|2022-02-01 08:45:00|7032.2|7029.2|7033.2|7030.2|7033.7|7030.7|7031.2|7028.2|95
1643705400000|2022-02-01 08:50:00|7032.7|7029.7|7021.7|7018.7|7033.2|7030.2|7019.7|7016.7|301
1643705700000|2022-02-01 08:55:00|7021.2|7018.2|7028.7|7025.7|7030.7|7027.7|7018.7|7015.7|138
1643706000000|2022-02-01 09:00:00|7027.7|7024.7|7027.7|7024.7|7031.7|7028.7|7022.7|7019.7|66
1643706300000|2022-02-01 09:05:00|7028.2|7025.2|7023.7|7020.7|7029.2|7026.2|7022.2|7019.2|102
1643706600000|2022-02-01 09:10:00|7023.2|7020.2|7022.7|7019.7|7028.2|7025.2|7021.7|7018.7|51
1643706900000|2022-02-01 09:15:00|7022.2|7019.2|7024.7|7021.7|7028.2|7025.2|7021.7|7018.7|110
1643707200000|2022-02-01 09:20:00|7024.2|7021.2|7018.7|7015.7|7025.2|7022.2|7016.2|7013.2|111
1643707500000|2022-02-01 09:25:00|7017.7|7014.7|7008.2|7005.2|7020.7|7017.7|7007.7|7004.7|212
1643707800000|2022-02-01 09:30:00|7007.7|7004.7|7011.7|7008.7|7013.2|7010.2|7006.7|7003.7|88
1643708100000|2022-02-01 09:35:00|7012.2|7009.2|7016.2|7013.2|7018.2|7015.2|7012.2|7009.2|40
1643708400000|2022-02-01 09:40:00|7015.7|7012.7|7009.7|7006.7|7015.7|7012.7|7007.2|7004.2|182
1643708700000|2022-02-01 09:45:00|7010.2|7007.2|7008.2|7005.2|7012.7|7009.7|7004.7|7001.7|83
1643709000000|2022-02-01 09:50:00|7007.7|7004.7|7008.7|7005.7|7010.2|7007.2|7001.2|6998.2|117
1643709300000|2022-02-01 09:55:00|7009.2|7006.2|7010.7|7007.7|7013.2|7010.2|7008.7|7005.7|52
1643709600000|2022-02-01 10:00:00|7011.2|7008.2|7016.7|7013.7|7017.2|7014.2|7009.2|7006.2|19
1643709900000|2022-02-01 10:05:00|7017.2|7014.2|7018.2|7015.2|7020.2|7017.2|7015.7|7012.7|28
1643710200000|2022-02-01 10:10:00|7017.7|7014.7|7015.7|7012.7|7020.7|7017.7|7014.7|7011.7|34
1643710500000|2022-02-01 10:15:00|7016.2|7013.2|7014.2|7011.2|7018.7|7015.7|7012.7|7009.7|13
1643710800000|2022-02-01 10:20:00|7014.7|7011.7|7011.7|7008.7|7016.2|7013.2|7009.2|7006.2|12
1643711100000|2022-02-01 10:25:00|7011.2|7008.2|7014.2|7011.2|7016.7|7013.7|7011.2|7008.2|16
1643711400000|2022-02-01 10:30:00|7013.7|7010.7|7018.7|7015.7|7018.7|7015.7|7010.7|7007.7|15
1643711700000|2022-02-01 10:35:00|7019.2|7016.2|7020.7|7017.7|7021.7|7018.7|7017.7|7014.7|14
1643712000000|2022-02-01 10:40:00|7019.7|7016.7|7019.7|7016.7|7022.7|7019.7|7018.7|7015.7|22
1643712300000|2022-02-01 10:45:00|7020.2|7017.2|7018.2|7015.2|7020.2|7017.2|7017.7|7014.7|14
1643712600000|2022-02-01 10:50:00|7018.7|7015.7|7014.7|7011.7|7020.2|7017.2|7013.7|7010.7|19
1643712900000|2022-02-01 10:55:00|7014.2|7011.2|7010.7|7007.7|7015.7|7012.7|7010.2|7007.2|145
1643713200000|2022-02-01 11:00:00|7011.2|7008.2|7016.7|7013.7|7019.7|7016.7|7006.7|7003.7|230
1643713500000|2022-02-01 11:05:00|7017.2|7014.2|7023.2|7020.2|7023.7|7020.7|7016.7|7013.7|65
1643713800000|2022-02-01 11:10:00|7023.7|7020.7|7013.2|7010.2|7024.2|7021.2|7011.7|7008.7|123
1643714100000|2022-02-01 11:15:00|7013.7|7010.7|7007.7|7004.7|7013.7|7010.7|7006.7|7003.7|105
1643714400000|2022-02-01 11:20:00|7008.2|7005.2|7010.2|7007.2|7010.7|7007.7|7007.7|7004.7|93
1643714700000|2022-02-01 11:25:00|7009.7|7006.7|7012.2|7009.2|7012.7|7009.7|7006.7|7003.7|97
1643715000000|2022-02-01 11:30:00|7012.7|7009.7|7019.2|7016.2|7019.7|7016.7|7012.7|7009.7|101
1643715300000|2022-02-01 11:35:00|7019.7|7016.7|7017.7|7014.7|7020.7|7017.7|7017.7|7014.7|57
1643715600000|2022-02-01 11:40:00|7018.2|7015.2|7011.7|7008.7|7020.2|7017.2|7011.7|7008.7|25
1643715900000|2022-02-01 11:45:00|7012.2|7009.2|7012.7|7009.7|7015.7|7012.7|7009.2|7006.2|24
1643716200000|2022-02-01 11:50:00|7013.2|7010.2|7012.7|7009.7|7015.7|7012.7|7012.7|7009.7|16
1643716500000|2022-02-01 11:55:00|7013.2|7010.2|7013.7|7010.7|7017.2|7014.2|7012.2|7009.2|11
1643716800000|2022-02-01 12:00:00|7014.2|7011.2|7010.7|7007.7|7015.2|7012.2|7010.7|7007.7|24
1643717100000|2022-02-01 12:05:00|7010.2|7007.2|7010.7|7007.7|7013.7|7010.7|7009.7|7006.7|28
1643717400000|2022-02-01 12:10:00|7011.2|7008.2|7009.7|7006.7|7013.7|7010.7|7009.7|7006.7|24
1643717700000|2022-02-01 12:15:00|7010.7|7007.7|7011.7|7008.7|7013.2|7010.2|7009.7|7006.7|22
1643718000000|2022-02-01 12:20:00|7010.7|7007.7|7013.7|7010.7|7014.7|7011.7|7010.7|7007.7|12
1643718300000|2022-02-01 12:25:00|7013.2|7010.2|7016.7|7013.7|7017.2|7014.2|7012.7|7009.7|11
1643718600000|2022-02-01 12:30:00|7016.2|7013.2|7018.7|7015.7|7018.7|7015.7|7014.7|7011.7|28
1643718900000|2022-02-01 12:35:00|7019.2|7016.2|7018.7|7015.7|7020.2|7017.2|7017.7|7014.7|13
1643719200000|2022-02-01 12:40:00|7019.2|7016.2|7018.7|7015.7|7020.7|7017.7|7017.7|7014.7|23
1643719500000|2022-02-01 12:45:00|7018.2|7015.2|7018.7|7015.7|7019.2|7016.2|7017.7|7014.7|97
1643719800000|2022-02-01 12:50:00|7018.2|7015.2|7018.7|7015.7|7019.2|7016.2|7017.7|7014.7|39
1643720100000|2022-02-01 12:55:00|7019.2|7016.2|7019.7|7016.7|7019.7|7016.7|7018.7|7015.7|53
1643720400000|2022-02-01 13:00:00|7018.7|7015.7|7019.7|7016.7|7020.2|7017.2|7017.7|7014.7|86
1643720700000|2022-02-01 13:05:00|7020.2|7017.2|7023.7|7020.7|7023.7|7020.7|7017.7|7014.7|109
1643721000000|2022-02-01 13:10:00|7024.2|7021.2|7026.7|7023.7|7027.7|7024.7|7023.7|7020.7|38
1643721300000|2022-02-01 13:15:00|7027.2|7024.2|7026.7|7023.7|7027.7|7024.7|7025.7|7022.7|14
1643721600000|2022-02-01 13:20:00|7027.2|7024.2|7027.7|7024.7|7028.7|7025.7|7026.2|7023.2|12
1643721900000|2022-02-01 13:25:00|7028.2|7025.2|7025.7|7022.7|7028.2|7025.2|7024.7|7021.7|31
1643722200000|2022-02-01 13:30:00|7026.2|7023.2|7018.7|7015.7|7026.7|7023.7|7018.7|7015.7|36
1643722500000|2022-02-01 13:35:00|7018.2|7015.2|7021.7|7018.7|7022.2|7019.2|7016.7|7013.7|37
1643722800000|2022-02-01 13:40:00|7022.2|7019.2|7023.2|7020.2|7025.2|7022.2|7021.7|7018.7|50
1643723100000|2022-02-01 13:45:00|7022.7|7019.7|7024.7|7021.7|7025.7|7022.7|7021.7|7018.7|21
1643723400000|2022-02-01 13:50:00|7024.2|7021.2|7023.2|7020.2|7026.7|7023.7|7023.2|7020.2|24
1643723700000|2022-02-01 13:55:00|7022.7|7019.7|7025.7|7022.7|7026.2|7023.2|7022.7|7019.7|25
1643724000000|2022-02-01 14:00:00|7026.2|7023.2|7022.2|7019.2|7027.7|7024.7|7021.7|7018.7|24
1643724300000|2022-02-01 14:05:00|7021.7|7018.7|7019.2|7016.2|7022.7|7019.7|7018.7|7015.7|51
1643724600000|2022-02-01 14:10:00|7019.7|7016.7|7020.2|7017.2|7023.2|7020.2|7019.2|7016.2|74
1643724900000|2022-02-01 14:15:00|7019.7|7016.7|7014.7|7011.7|7020.7|7017.7|7014.7|7011.7|154
1643725200000|2022-02-01 14:20:00|7015.2|7012.2|7016.7|7013.7|7017.2|7014.2|7012.7|7009.7|65
1643725500000|2022-02-01 14:25:00|7017.2|7014.2|7023.2|7020.2|7024.7|7021.7|7016.7|7013.7|47
1643725800000|2022-02-01 14:30:00|7022.7|7019.7|7020.7|7017.7|7023.2|7020.2|7010.7|7007.7|165
1643726100000|2022-02-01 14:35:00|7020.2|7017.2|7025.7|7022.7|7028.7|7025.7|7018.7|7015.7|163
1643726400000|2022-02-01 14:40:00|7026.7|7023.7|7014.2|7011.2|7029.7|7026.7|7013.7|7010.7|202
1643726700000|2022-02-01 14:45:00|7013.7|7010.7|7019.2|7016.2|7021.7|7018.7|7012.7|7009.7|93
1643727000000|2022-02-01 14:50:00|7018.7|7015.7|7017.7|7014.7|7023.2|7020.2|7016.7|7013.7|82
1643727300000|2022-02-01 14:55:00|7018.2|7015.2|7022.2|7019.2|7025.2|7022.2|7016.7|7013.7|89
1643727600000|2022-02-01 15:00:00|7021.7|7018.7|7001.2|6998.2|7022.2|7019.2|6999.7|6996.7|447
1643727900000|2022-02-01 15:05:00|7000.7|6997.7|7009.7|7006.7|7014.2|7011.2|6996.2|6993.2|301
1643728200000|2022-02-01 15:10:00|7010.7|7007.7|7022.7|7019.7|7023.2|7020.2|7007.7|7004.7|151
1643728500000|2022-02-01 15:15:00|7023.2|7020.2|7013.2|7010.2|7025.7|7022.7|7013.2|7010.2|263
1643728800000|2022-02-01 15:20:00|7012.7|7009.7|7024.7|7021.7|7027.7|7024.7|7012.7|7009.7|145
1643729100000|2022-02-01 15:25:00|7024.2|7021.2|7010.2|7007.2|7027.7|7024.7|7009.7|7006.7|202
1643729400000|2022-02-01 15:30:00|7010.7|7007.7|7017.2|7014.2|7020.2|7017.2|7010.7|7007.7|215
1643729700000|2022-02-01 15:35:00|7017.7|7014.7|7016.7|7013.7|7020.7|7017.7|7015.2|7012.2|162
1643730000000|2022-02-01 15:40:00|7016.2|7013.2|7006.2|7003.2|7020.7|7017.7|7002.7|6999.7|174
1643730300000|2022-02-01 15:45:00|7005.7|7002.7|7005.2|7002.2|7010.7|7007.7|7001.2|6998.2|133
1643730600000|2022-02-01 15:50:00|7004.7|7001.7|7011.7|7008.7|7013.2|7010.2|7003.7|7000.7|124
1643730900000|2022-02-01 15:55:00|7012.2|7009.2|7017.7|7014.7|7019.7|7016.7|7011.7|7008.7|239
1643731200000|2022-02-01 16:00:00|7016.7|7013.7|7024.2|7021.2|7026.2|7023.2|7015.2|7012.2|490
1643731500000|2022-02-01 16:05:00|7024.7|7021.7|7032.7|7029.7|7033.7|7030.7|7023.7|7020.7|220
1643731800000|2022-02-01 16:10:00|7033.2|7030.2|7034.7|7031.7|7035.7|7032.7|7028.7|7025.7|129
1643732100000|2022-02-01 16:15:00|7035.2|7032.2|7038.7|7035.7|7039.7|7036.7|7033.7|7030.7|292
1643732400000|2022-02-01 16:20:00|7039.2|7036.2|7033.7|7030.7|7040.7|7037.7|7029.7|7026.7|381
1643732700000|2022-02-01 16:25:00|7034.2|7031.2|7033.7|7030.7|7038.7|7035.7|7030.2|7027.2|410
1643733000000|2022-02-01 16:30:00|7032.7|7029.7|7035.7|7032.7|7035.7|7032.7|7022.7|7019.7|121
1643733300000|2022-02-01 16:35:00|7035.2|7032.2|7031.7|7028.7|7037.7|7034.7|7028.7|7025.7|79
1643733600000|2022-02-01 16:40:00|7032.2|7029.2|7033.7|7030.7|7035.7|7032.7|7030.7|7027.7|96
1643733900000|2022-02-01 16:45:00|7034.2|7031.2|7038.7|7035.7|7040.7|7037.7|7033.7|7030.7|87
1643734200000|2022-02-01 16:50:00|7038.2|7035.2|7038.7|7035.7|7040.7|7037.7|7036.2|7033.2|23
1643734500000|2022-02-01 16:55:00|7039.2|7036.2|7042.7|7039.7|7045.7|7042.7|7038.7|7035.7|85
1643734800000|2022-02-01 17:00:00|7043.2|7040.2|7039.7|7036.7|7044.7|7041.7|7039.2|7036.2|34
1643735100000|2022-02-01 17:05:00|7040.2|7037.2|7037.2|7034.2|7040.7|7037.7|7036.7|7033.7|29
1643735400000|2022-02-01 17:10:00|7037.7|7034.7|7032.7|7029.7|7038.2|7035.2|7029.7|7026.7|40
1643735700000|2022-02-01 17:15:00|7033.2|7030.2|7037.7|7034.7|7037.7|7034.7|7032.7|7029.7|25
1643736000000|2022-02-01 17:20:00|7038.2|7035.2|7036.7|7033.7|7039.7|7036.7|7033.2|7030.2|23
1643736300000|2022-02-01 17:25:00|7036.2|7033.2|7034.7|7031.7|7037.2|7034.2|7029.7|7026.7|6
1643736600000|2022-02-01 17:30:00|7034.2|7031.2|7026.7|7023.7|7034.7|7031.7|7025.7|7022.7|52
1643736900000|2022-02-01 17:35:00|7027.2|7024.2|7032.7|7029.7|7034.7|7031.7|7026.2|7023.2|38
1643737200000|2022-02-01 17:40:00|7032.2|7029.2|7034.2|7031.2|7036.7|7033.7|7031.7|7028.7|20
1643737500000|2022-02-01 17:45:00|7034.7|7031.7|7033.2|7030.2|7035.7|7032.7|7030.7|7027.7|21
1643737800000|2022-02-01 17:50:00|7032.7|7029.7|7034.7|7031.7|7036.7|7033.7|7032.7|7029.7|16
1643738100000|2022-02-01 17:55:00|7035.2|7032.2|7042.7|7039.7|7042.7|7039.7|7034.7|7031.7|19
1643738400000|2022-02-01 18:00:00|7042.2|7039.2|7038.2|7035.2|7042.7|7039.7|7035.7|7032.7|66
1643738700000|2022-02-01 18:05:00|7038.7|7035.7|7034.2|7031.2|7038.7|7035.7|7033.2|7030.2|32
1643739000000|2022-02-01 18:10:00|7034.7|7031.7|7033.2|7030.2|7036.2|7033.2|7032.2|7029.2|20
1643739300000|2022-02-01 18:15:00|7032.7|7029.7|7033.7|7030.7|7035.7|7032.7|7031.7|7028.7|15
1643739600000|2022-02-01 18:20:00|7034.2|7031.2|7033.7|7030.7|7034.7|7031.7|7031.7|7028.7|36
1643739900000|2022-02-01 18:25:00|7033.2|7030.2|7040.7|7037.7|7041.2|7038.2|7032.7|7029.7|65
1643740200000|2022-02-01 18:30:00|7040.2|7037.2|7036.7|7033.7|7040.7|7037.7|7036.7|7033.7|37
1643740500000|2022-02-01 18:35:00|7037.2|7034.2|7037.2|7034.2|7038.7|7035.7|7033.2|7030.2|29
1643740800000|2022-02-01 18:40:00|7036.7|7033.7|7040.7|7037.7|7040.7|7037.7|7036.7|7033.7|30
1643741100000|2022-02-01 18:45:00|7041.7|7038.7|7041.2|7038.2|7041.7|7038.7|7039.7|7036.7|23
1643741400000|2022-02-01 18:50:00|7041.7|7038.7|7039.7|7036.7|7041.7|7038.7|7038.2|7035.2|23
1643741700000|2022-02-01 18:55:00|7039.2|7036.2|7039.7|7036.7|7040.2|7037.2|7035.2|7032.2|39
1643742000000|2022-02-01 19:00:00|7040.2|7037.2|7042.7|7039.7|7044.2|7041.2|7038.7|7035.7|20
1643742300000|2022-02-01 19:05:00|7042.2|7039.2|7041.7|7038.7|7042.7|7039.7|7039.7|7036.7|12
1643742600000|2022-02-01 19:10:00|7042.2|7039.2|7040.7|7037.7|7043.7|7040.7|7036.7|7033.7|18
1643742900000|2022-02-01 19:15:00|7040.2|7037.2|7039.7|7036.7|7042.7|7039.7|7038.7|7035.7|19
1643743200000|2022-02-01 19:20:00|7040.2|7037.2|7038.7|7035.7|7040.2|7037.2|7033.7|7030.7|46
1643743500000|2022-02-01 19:25:00|7038.2|7035.2|7040.7|7037.7|7041.2|7038.2|7036.2|7033.2|30
1643743800000|2022-02-01 19:30:00|7041.2|7038.2|7041.7|7038.7|7043.7|7040.7|7040.7|7037.7|37
1643744100000|2022-02-01 19:35:00|7040.7|7037.7|7038.7|7035.7|7041.7|7038.7|7036.7|7033.7|100
1643744400000|2022-02-01 19:40:00|7039.2|7036.2|7039.7|7036.7|7040.2|7037.2|7035.7|7032.7|8
1643744700000|2022-02-01 19:45:00|7039.2|7036.2|7039.7|7036.7|7041.7|7038.7|7038.7|7035.7|15
1643745000000|2022-02-01 19:50:00|7039.2|7036.2|7039.7|7036.7|7040.7|7037.7|7037.2|7034.2|16
1643745300000|2022-02-01 19:55:00|7040.2|7037.2|7042.2|7039.2|7043.7|7040.7|7039.7|7036.7|24
1643745600000|2022-02-01 20:00:00|7041.7|7038.7|7052.2|7049.2|7053.2|7050.2|7040.7|7037.7|53
1643745900000|2022-02-01 20:05:00|7051.7|7048.7|7053.7|7050.7|7053.7|7050.7|7049.2|7046.2|86
1643746200000|2022-02-01 20:10:00|7053.2|7050.2|7051.2|7048.2|7053.7|7050.7|7049.2|7046.2|9
1643746500000|2022-02-01 20:15:00|7051.7|7048.7|7051.7|7048.7|7052.2|7049.2|7048.7|7045.7|24
1643746800000|2022-02-01 20:20:00|7052.2|7049.2|7053.7|7050.7|7054.7|7051.7|7051.2|7048.2|26
1643747100000|2022-02-01 20:25:00|7054.2|7051.2|7055.7|7052.7|7057.2|7054.2|7050.7|7047.7|29
1643747400000|2022-02-01 20:30:00|7056.2|7053.2|7055.7|7052.7|7058.7|7055.7|7054.2|7051.2|66
1643747700000|2022-02-01 20:35:00|7055.2|7052.2|7051.2|7048.2|7057.2|7054.2|7050.2|7047.2|32
1643748000000|2022-02-01 20:40:00|7051.7|7048.7|7055.7|7052.7|7056.7|7053.7|7050.7|7047.7|66
1643748300000|2022-02-01 20:45:00|7055.2|7052.2|7059.7|7056.7|7060.7|7057.7|7054.7|7051.7|49
1643748600000|2022-02-01 20:50:00|7060.2|7057.2|7064.2|7061.2|7064.7|7061.7|7059.2|7056.2|123
1643748900000|2022-02-01 20:55:00|7064.7|7061.7|7063.7|7060.7|7064.7|7061.7|7057.7|7054.7|223
1643749200000|2022-02-01 21:00:00|7057.7|7053.7|7059.7|7055.7|7061.8|7057.8|7057.5|7053.5|2
1643749500000|2022-02-01 21:05:00|7059.8|7055.8|7060.6|7056.6|7064|7060|7058.1|7054.1|0
1643749800000|2022-02-01 21:10:00|7060.2|7056.2|7062.4|7058.4|7063.4|7059.4|7060.2|7056.2|0
1643750100000|2022-02-01 21:15:00|7062.1|7058.1|7064.3|7060.3|7067.2|7063.2|7061.8|7057.8|0
1643750400000|2022-02-01 21:20:00|7064.6|7060.6|7068|7064|7068.6|7064.6|7064.3|7060.3|0
1643750700000|2022-02-01 21:25:00|7068.3|7064.3|7071.4|7067.4|7071.4|7067.4|7067.4|7063.4|0
1643751000000|2022-02-01 21:30:00|7071.1|7067.1|7074.6|7070.6|7074.9|7070.9|7071.1|7067.1|0
1643751300000|2022-02-01 21:35:00|7074.9|7070.9|7074.7|7070.7|7077|7073|7074.5|7070.5|0
1643751600000|2022-02-01 21:40:00|7073.8|7069.8|7070.7|7066.7|7074.6|7070.6|7070.4|7066.4|0
1643751900000|2022-02-01 21:45:00|7071.1|7067.1|7065.4|7061.4|7071.1|7067.1|7064.5|7060.5|0
1643752200000|2022-02-01 21:50:00|7065.7|7061.7|7069.7|7065.7|7070.7|7066.7|7065.7|7061.7|0
1643752500000|2022-02-01 21:55:00|7070.1|7066.1|7065.9|7061.9|7070.4|7066.4|7065.5|7061.5|0
1643752800000|2022-02-01 22:00:00|7065.3|7061.3|7062.5|7058.5|7065.3|7061.3|7061.8|7057.8|0
1643753100000|2022-02-01 22:05:00|7062.4|7058.4|7064|7060|7064|7060|7062.1|7058.1|0
1643753400000|2022-02-01 22:10:00|7064.1|7060.1|7063.2|7059.2|7064.5|7060.5|7062.8|7058.8|0
1643753700000|2022-02-01 22:15:00|7063|7059|7062|7058|7063|7059|7061.9|7057.9|0
1643754000000|2022-02-01 22:20:00|7061.9|7057.9|7062.6|7058.6|7063|7059|7061.4|7057.4|0
1643754300000|2022-02-01 22:25:00|7063.1|7059.1|7063.3|7059.3|7063.4|7059.4|7063.1|7059.1|0
1643754600000|2022-02-01 22:30:00|7063.2|7059.2|7062.8|7058.8|7063.2|7059.2|7062.7|7058.7|0
1643754900000|2022-02-01 22:35:00|7063|7059|7063.9|7059.9|7064|7060|7062.8|7058.8|0
1643755200000|2022-02-01 22:40:00|7064|7060|7064.4|7060.4|7065.1|7061.1|7063.9|7059.9|0
1643755500000|2022-02-01 22:45:00|7064.8|7060.8|7069.6|7065.6|7069.6|7065.6|7064.6|7060.6|0
1643755800000|2022-02-01 22:50:00|7073.7|7071.7|7064.2|7062.2|7073.7|7071.7|7051.7|7049.7|494
1643756100000|2022-02-01 22:55:00|7065.7|7063.7|7066.2|7064.2|7071.2|7069.2|7065.2|7063.2|178
1643756400000|2022-02-01 23:00:00|7067.2|7065.2|7057.7|7056.7|7076.7|7075.7|7056.7|7055.7|567
1643756700000|2022-02-01 23:05:00|7058.2|7057.2|7058.7|7057.7|7062.2|7061.2|7053.7|7052.7|421
1643757000000|2022-02-01 23:10:00|7059.2|7058.2|7058.2|7057.2|7068.2|7067.2|7054.7|7053.7|389
1643757300000|2022-02-01 23:15:00|7058.7|7057.7|7067.2|7066.2|7075.7|7074.7|7058.7|7057.7|471
1643757600000|2022-02-01 23:20:00|7066.2|7065.2|7063.2|7062.2|7075.7|7074.7|7060.7|7059.7|361
1643757900000|2022-02-01 23:25:00|7062.7|7061.7|7060.2|7059.2|7069.2|7068.2|7058.7|7057.7|308
1643758200000|2022-02-01 23:30:00|7060.7|7059.7|7067.2|7066.2|7069.2|7068.2|7060.7|7059.7|416
1643758500000|2022-02-01 23:35:00|7067.7|7066.7|7071.7|7070.7|7074.7|7073.7|7063.7|7062.7|309
1643758800000|2022-02-01 23:40:00|7072.2|7071.2|7071.7|7070.7|7074.7|7073.7|7070.2|7069.2|292
1643759100000|2022-02-01 23:45:00|7070.7|7069.7|7067.2|7066.2|7072.7|7071.7|7064.7|7063.7|230
1643759400000|2022-02-01 23:50:00|7067.7|7066.7|7070.7|7069.7|7072.7|7071.7|7066.2|7065.2|211
1643759700000|2022-02-01 23:55:00|7071.2|7070.2|7074.7|7073.7|7077.7|7076.7|7068.2|7067.2|231
1643760000000|2022-02-02 00:00:00|7075.2|7074.2|7082.2|7081.2|7083.7|7082.7|7073.7|7072.7|405
1643760300000|2022-02-02 00:05:00|7082.7|7081.7|7084.7|7083.7|7088.2|7087.2|7080.7|7079.7|468
1643760600000|2022-02-02 00:10:00|7085.2|7084.2|7093.7|7092.7|7094.2|7093.2|7083.7|7082.7|532
1643760900000|2022-02-02 00:15:00|7093.2|7092.2|7098.7|7097.7|7099.7|7098.7|7090.7|7089.7|484
1643761200000|2022-02-02 00:20:00|7097.7|7096.7|7096.7|7095.7|7102.2|7101.2|7096.2|7095.2|359
1643761500000|2022-02-02 00:25:00|7095.7|7094.7|7092.7|7091.7|7099.7|7098.7|7092.7|7091.7|403
1643761800000|2022-02-02 00:30:00|7092.2|7091.2|7099.2|7098.2|7099.2|7098.2|7091.7|7090.7|308
1643762100000|2022-02-02 00:35:00|7098.7|7097.7|7100.7|7099.7|7102.2|7101.2|7097.7|7096.7|292
1643762400000|2022-02-02 00:40:00|7099.7|7098.7|7088.2|7087.2|7099.7|7098.7|7084.7|7083.7|446
1643762700000|2022-02-02 00:45:00|7087.7|7086.7|7093.7|7092.7|7098.7|7097.7|7087.7|7086.7|299
1643763000000|2022-02-02 00:50:00|7093.2|7092.2|7090.7|7089.7|7095.7|7094.7|7086.7|7085.7|335
1643763300000|2022-02-02 00:55:00|7091.2|7090.2|7094.7|7093.7|7094.7|7093.7|7086.7|7085.7|231
1643763600000|2022-02-02 01:00:00|7093.7|7092.7|7100.7|7099.7|7101.2|7100.2|7090.7|7089.7|275
1643763900000|2022-02-02 01:05:00|7101.7|7100.7|7109.7|7108.7|7110.7|7109.7|7101.7|7100.7|453
1643764200000|2022-02-02 01:10:00|7110.2|7109.2|7104.7|7103.7|7110.7|7109.7|7103.7|7102.7|304
1643764500000|2022-02-02 01:15:00|7104.2|7103.2|7099.7|7098.7|7104.2|7103.2|7098.7|7097.7|241
1643764800000|2022-02-02 01:20:00|7099.2|7098.2|7097.7|7096.7|7105.7|7104.7|7096.7|7095.7|347
1643765100000|2022-02-02 01:25:00|7096.7|7095.7|7092.7|7091.7|7097.7|7096.7|7091.7|7090.7|247
1643765400000|2022-02-02 01:30:00|7095.7|7094.7|7096.7|7095.7|7098.2|7097.2|7089.7|7088.7|389
1643765700000|2022-02-02 01:35:00|7095.7|7094.7|7092.7|7091.7|7098.7|7097.7|7092.7|7091.7|236
1643766000000|2022-02-02 01:40:00|7092.2|7091.2|7097.2|7096.2|7097.7|7096.7|7090.7|7089.7|283
1643766300000|2022-02-02 01:45:00|7097.7|7096.7|7100.7|7099.7|7101.2|7100.2|7095.2|7094.2|173
1643766600000|2022-02-02 01:50:00|7099.7|7098.7|7095.2|7094.2|7100.7|7099.7|7094.7|7093.7|204
1643766900000|2022-02-02 01:55:00|7095.7|7094.7|7093.7|7092.7|7096.7|7095.7|7089.7|7088.7|234
1643767200000|2022-02-02 02:00:00|7093.2|7092.2|7087.7|7086.7|7093.7|7092.7|7083.7|7082.7|369
1643767500000|2022-02-02 02:05:00|7088.2|7087.2|7077.7|7076.7|7089.7|7088.7|7077.2|7076.2|347
1643767800000|2022-02-02 02:10:00|7077.2|7076.2|7077.8|7076.8|7084.7|7083.7|7076.2|7075.2|232
1643768100000|2022-02-02 02:15:00|7078.3|7077.3|7082.8|7081.8|7082.8|7081.8|7076.8|7075.8|138
1643768400000|2022-02-02 02:20:00|7083.3|7082.3|7077.8|7076.8|7083.8|7082.8|7076.3|7075.3|227
1643768700000|2022-02-02 02:25:00|7076.3|7075.3|7079.8|7078.8|7080.3|7079.3|7070.8|7069.8|323
1643769000000|2022-02-02 02:30:00|7080.3|7079.3|7081.3|7080.3|7084.8|7083.8|7078.8|7077.8|238
1643769300000|2022-02-02 02:35:00|7081.8|7080.8|7083.8|7082.8|7084.3|7083.3|7080.8|7079.8|197
1643769600000|2022-02-02 02:40:00|7084.3|7083.3|7085.8|7084.8|7086.3|7085.3|7081.8|7080.8|276
1643769900000|2022-02-02 02:45:00|7084.8|7083.8|7085.8|7084.8|7087.8|7086.8|7083.8|7082.8|159
1643770200000|2022-02-02 02:50:00|7085.3|7084.3|7081.3|7080.3|7085.3|7084.3|7076.8|7075.8|183
1643770500000|2022-02-02 02:55:00|7080.8|7079.8|7081.8|7080.8|7085.8|7084.8|7079.8|7078.8|111
1643770800000|2022-02-02 03:00:00|7082.3|7081.3|7075.8|7074.8|7082.3|7081.3|7074.8|7073.8|242
1643771100000|2022-02-02 03:05:00|7074.8|7073.8|7078.8|7077.8|7079.8|7078.8|7074.8|7073.8|131
1643771400000|2022-02-02 03:10:00|7078.3|7077.3|7077.8|7076.8|7078.3|7077.3|7075.3|7074.3|197
1643771700000|2022-02-02 03:15:00|7078.3|7077.3|7077.8|7076.8|7079.8|7078.8|7076.3|7075.3|206
1643772000000|2022-02-02 03:20:00|7078.3|7077.3|7083.8|7082.8|7084.8|7083.8|7077.8|7076.8|173
1643772300000|2022-02-02 03:25:00|7084.8|7083.8|7090.8|7089.8|7090.8|7089.8|7084.3|7083.3|194
1643772600000|2022-02-02 03:30:00|7090.3|7089.3|7091.3|7090.3|7093.3|7092.3|7088.8|7087.8|246
1643772900000|2022-02-02 03:35:00|7090.8|7089.8|7093.8|7092.8|7094.8|7093.8|7089.8|7088.8|247
1643773200000|2022-02-02 03:40:00|7094.3|7093.3|7096.8|7095.8|7097.8|7096.8|7093.8|7092.8|252
1643773500000|2022-02-02 03:45:00|7096.3|7095.3|7087.8|7086.8|7096.3|7095.3|7086.8|7085.8|179
1643773800000|2022-02-02 03:50:00|7088.8|7087.8|7092.3|7091.3|7093.3|7092.3|7087.8|7086.8|189
1643774100000|2022-02-02 03:55:00|7091.8|7090.8|7088.8|7087.8|7091.8|7090.8|7084.8|7083.8|144
1643774400000|2022-02-02 04:00:00|7088.3|7087.3|7091.8|7090.8|7091.8|7090.8|7087.8|7086.8|186
1643774700000|2022-02-02 04:05:00|7092.3|7091.3|7093.8|7092.8|7093.8|7092.8|7090.8|7089.8|188
1643775000000|2022-02-02 04:10:00|7094.3|7093.3|7094.8|7093.8|7096.3|7095.3|7093.8|7092.8|247
1643775300000|2022-02-02 04:15:00|7094.3|7093.3|7098.8|7097.8|7099.8|7098.8|7093.8|7092.8|367
1643775600000|2022-02-02 04:20:00|7099.3|7098.3|7095.8|7094.8|7099.3|7098.3|7093.8|7092.8|184
1643775900000|2022-02-02 04:25:00|7096.3|7095.3|7095.8|7094.8|7096.8|7095.8|7093.8|7092.8|159
1643776200000|2022-02-02 04:30:00|7094.8|7093.8|7093.8|7092.8|7095.8|7094.8|7092.8|7091.8|254
1643776500000|2022-02-02 04:35:00|7092.8|7091.8|7087.8|7086.8|7093.8|7092.8|7086.8|7085.8|409
1643776800000|2022-02-02 04:40:00|7087.3|7086.3|7088.8|7087.8|7089.8|7088.8|7087.3|7086.3|233
1643777100000|2022-02-02 04:45:00|7089.3|7088.3|7089.3|7088.3|7090.8|7089.8|7085.8|7084.8|414
1643777400000|2022-02-02 04:50:00|7089.8|7088.8|7089.8|7088.8|7091.3|7090.3|7087.8|7086.8|397
1643777700000|2022-02-02 04:55:00|7088.8|7087.8|7083.8|7082.8|7089.3|7088.3|7082.8|7081.8|439
1643778000000|2022-02-02 05:00:00|7084.3|7082.3|7080.3|7078.3|7087.3|7085.3|7078.3|7076.3|1004
1643778300000|2022-02-02 05:05:00|7080.8|7078.8|7086.8|7084.8|7089.3|7087.3|7077.3|7075.3|1553
1643778600000|2022-02-02 05:10:00|7086.3|7084.3|7080.3|7078.3|7086.3|7084.3|7077.3|7075.3|1126
1643778900000|2022-02-02 05:15:00|7079.3|7077.3|7078.3|7076.3|7079.3|7077.3|7075.8|7073.8|725
1643779200000|2022-02-02 05:20:00|7077.3|7075.3|7072.8|7070.8|7077.3|7075.3|7072.3|7070.3|769
1643779500000|2022-02-02 05:25:00|7073.3|7071.3|7076.3|7074.3|7078.3|7076.3|7072.8|7070.8|386
1643779800000|2022-02-02 05:30:00|7078.3|7074.4|7078.6|7074.6|7078.7|7074.7|7078.2|7074.2|1
1643780100000|2022-02-02 05:35:00|7080|7076|7080.9|7076.9|7080.9|7076.9|7079.8|7075.8|0
1643780400000|2022-02-02 05:40:00|7080.7|7076.7|7080.9|7076.9|7087.6|7083.6|7080.5|7076.5|0
1643780700000|2022-02-02 05:45:00|7081|7077|7082.2|7078.2|7082.3|7078.3|7081|7077|0
1643781000000|2022-02-02 05:50:00|7082.1|7078.1|7081.3|7077.3|7082.1|7078.1|7080.8|7076.8|0
1643781300000|2022-02-02 05:55:00|7081.1|7077.1|7081.4|7077.4|7081.7|7077.7|7080.5|7076.5|0
1643781600000|2022-02-02 06:00:00|7081.6|7077.6|7083.3|7079.3|7083.3|7079.3|7081|7077|0
1643781900000|2022-02-02 06:05:00|7083.6|7079.6|7083.6|7079.6|7085.2|7081.2|7083.5|7079.5|0
1643782200000|2022-02-02 06:10:00|7083.5|7079.5|7089.8|7086.8|7091.8|7088.8|7083.5|7079.5|107
1643782500000|2022-02-02 06:15:00|7089.3|7086.3|7085.3|7082.3|7089.3|7086.3|7085.3|7082.3|45
1643782800000|2022-02-02 06:20:00|7085.8|7082.8|7087.8|7084.8|7087.8|7084.8|7085.8|7082.8|35
1643783100000|2022-02-02 06:25:00|7087.3|7084.3|7088.8|7085.8|7088.8|7085.8|7086.8|7083.8|9
1643783400000|2022-02-02 06:30:00|7088.3|7085.3|7088.3|7085.3|7090.8|7087.8|7087.8|7084.8|10
1643783700000|2022-02-02 06:35:00|7087.8|7084.8|7088.3|7085.3|7088.3|7085.3|7086.8|7083.8|22
1643784000000|2022-02-02 06:40:00|7087.8|7084.8|7084.8|7081.8|7088.8|7085.8|7084.8|7081.8|36
1643784300000|2022-02-02 06:45:00|7084.3|7081.3|7083.8|7080.8|7084.8|7081.8|7082.8|7079.8|39
1643784600000|2022-02-02 06:50:00|7083.3|7080.3|7082.8|7079.8|7083.8|7080.8|7082.3|7079.3|33
1643784900000|2022-02-02 06:55:00|7082.3|7079.3|7082.8|7079.8|7082.8|7079.8|7079.8|7076.8|11
1643785200000|2022-02-02 07:00:00|7082.3|7079.3|7075.3|7072.3|7082.3|7079.3|7072.3|7069.3|71
1643785500000|2022-02-02 07:05:00|7074.8|7071.8|7073.3|7070.3|7076.8|7073.8|7072.3|7069.3|14
1643785800000|2022-02-02 07:10:00|7072.8|7069.8|7075.8|7072.8|7075.8|7072.8|7071.8|7068.8|7
1643786100000|2022-02-02 07:15:00|7076.3|7073.3|7076.3|7073.3|7076.8|7073.8|7074.8|7071.8|8
1643786400000|2022-02-02 07:20:00|7076.8|7073.8|7075.8|7072.8|7077.8|7074.8|7072.3|7069.3|104
1643786700000|2022-02-02 07:25:00|7076.3|7073.3|7077.8|7074.8|7078.8|7075.8|7074.8|7071.8|20
1643787000000|2022-02-02 07:30:00|7077.3|7074.3|7079.3|7076.3|7081.8|7078.8|7077.3|7074.3|52
1643787300000|2022-02-02 07:35:00|7079.8|7076.8|7075.8|7072.8|7079.8|7076.8|7073.8|7070.8|25
1643787600000|2022-02-02 07:40:00|7075.3|7072.3|7079.3|7076.3|7079.3|7076.3|7074.8|7071.8|17
1643787900000|2022-02-02 07:45:00|7078.8|7075.8|7075.3|7072.3|7078.8|7075.8|7074.8|7071.8|25
1643788200000|2022-02-02 07:50:00|7075.8|7072.8|7074.8|7071.8|7075.8|7072.8|7073.8|7070.8|16
1643788500000|2022-02-02 07:55:00|7075.3|7072.3|7076.8|7073.8|7076.8|7073.8|7074.8|7071.8|8
1643788800000|2022-02-02 08:00:00|7075.8|7072.8|7070.8|7067.8|7077.8|7074.8|7069.8|7066.8|121
1643789100000|2022-02-02 08:05:00|7070.3|7067.3|7071.8|7068.8|7074.3|7071.3|7068.8|7065.8|46
1643789400000|2022-02-02 08:10:00|7071.3|7068.3|7073.8|7070.8|7073.8|7070.8|7070.8|7067.8|30
1643789700000|2022-02-02 08:15:00|7073.3|7070.3|7070.8|7067.8|7075.8|7072.8|7070.8|7067.8|49
1643790000000|2022-02-02 08:20:00|7071.3|7068.3|7077.3|7074.3|7080.8|7077.8|7071.3|7068.3|33
1643790300000|2022-02-02 08:25:00|7076.8|7073.8|7076.8|7073.8|7081.3|7078.3|7076.8|7073.8|27
1643790600000|2022-02-02 08:30:00|7076.3|7073.3|7072.8|7069.8|7077.8|7074.8|7072.8|7069.8|16
1643790900000|2022-02-02 08:35:00|7072.3|7069.3|7072.3|7069.3|7076.8|7073.8|7071.8|7068.8|24
1643791200000|2022-02-02 08:40:00|7071.8|7068.8|7074.8|7071.8|7075.8|7072.8|7071.8|7068.8|17
1643791500000|2022-02-02 08:45:00|7074.3|7071.3|7073.8|7070.8|7076.3|7073.3|7072.3|7069.3|31
1643791800000|2022-02-02 08:50:00|7073.3|7070.3|7076.8|7073.8|7079.8|7076.8|7072.8|7069.8|138
1643792100000|2022-02-02 08:55:00|7076.3|7073.3|7076.8|7073.8|7077.8|7074.8|7075.3|7072.3|37
1643792400000|2022-02-02 09:00:00|7076.3|7073.3|7082.8|7079.8|7083.8|7080.8|7075.3|7072.3|83
1643792700000|2022-02-02 09:05:00|7083.3|7080.3|7085.3|7082.3|7087.8|7084.8|7083.3|7080.3|43
1643793000000|2022-02-02 09:10:00|7085.8|7082.8|7087.8|7084.8|7088.8|7085.8|7084.3|7081.3|15
1643793300000|2022-02-02 09:15:00|7086.8|7083.8|7082.8|7079.8|7088.8|7085.8|7081.8|7078.8|21
1643793600000|2022-02-02 09:20:00|7082.3|7079.3|7084.8|7081.8|7085.3|7082.3|7081.8|7078.8|45
1643793900000|2022-02-02 09:25:00|7085.3|7082.3|7082.8|7079.8|7085.3|7082.3|7081.8|7078.8|72
1643794200000|2022-02-02 09:30:00|7083.8|7080.8|7081.8|7078.8|7084.3|7081.3|7081.8|7078.8|28
1643794500000|2022-02-02 09:35:00|7081.3|7078.3|7083.3|7080.3|7083.8|7080.8|7079.8|7076.8|18
1643794800000|2022-02-02 09:40:00|7082.8|7079.8|7085.8|7082.8|7085.8|7082.8|7081.8|7078.8|32
1643795100000|2022-02-02 09:45:00|7085.3|7082.3|7090.3|7087.3|7090.3|7087.3|7084.3|7081.3|25
1643795400000|2022-02-02 09:50:00|7089.8|7086.8|7090.8|7087.8|7091.8|7088.8|7089.3|7086.3|33
1643795700000|2022-02-02 09:55:00|7091.8|7088.8|7092.3|7089.3|7093.8|7090.8|7090.8|7087.8|24
1643796000000|2022-02-02 10:00:00|7091.8|7088.8|7090.3|7087.3|7092.3|7089.3|7088.3|7085.3|18
1643796300000|2022-02-02 10:05:00|7089.8|7086.8|7084.8|7081.8|7091.8|7088.8|7084.8|7081.8|33
1643796600000|2022-02-02 10:10:00|7085.3|7082.3|7085.8|7082.8|7086.8|7083.8|7084.8|7081.8|79
1643796900000|2022-02-02 10:15:00|7085.3|7082.3|7084.8|7081.8|7087.3|7084.3|7084.8|7081.8|44
1643797200000|2022-02-02 10:20:00|7085.3|7082.3|7084.8|7081.8|7085.3|7082.3|7081.8|7078.8|34
1643797500000|2022-02-02 10:25:00|7084.3|7081.3|7080.8|7077.8|7084.3|7081.3|7080.8|7077.8|34
1643797800000|2022-02-02 10:30:00|7081.3|7078.3|7081.8|7078.8|7082.8|7079.8|7080.8|7077.8|41
1643798100000|2022-02-02 10:35:00|7082.3|7079.3|7080.8|7077.8|7083.8|7080.8|7078.3|7075.3|51
1643798400000|2022-02-02 10:40:00|7079.8|7076.8|7079.8|7076.8|7082.3|7079.3|7078.8|7075.8|55
1643798700000|2022-02-02 10:45:00|7079.3|7076.3|7076.8|7073.8|7079.3|7076.3|7076.3|7073.3|38
1643799000000|2022-02-02 10:50:00|7076.3|7073.3|7075.3|7072.3|7076.8|7073.8|7074.8|7071.8|44
1643799300000|2022-02-02 10:55:00|7074.8|7071.8|7072.8|7069.8|7075.8|7072.8|7071.8|7068.8|42
1643799600000|2022-02-02 11:00:00|7073.3|7070.3|7071.8|7068.8|7073.8|7070.8|7070.8|7067.8|35
1643799900000|2022-02-02 11:05:00|7071.3|7068.3|7071.8|7068.8|7071.8|7068.8|7068.8|7065.8|32
1643800200000|2022-02-02 11:10:00|7071.3|7068.3|7068.8|7065.8|7071.3|7068.3|7067.8|7064.8|43
1643800500000|2022-02-02 11:15:00|7069.3|7066.3|7069.8|7066.8|7072.3|7069.3|7069.3|7066.3|105
1643800800000|2022-02-02 11:20:00|7070.3|7067.3|7073.8|7070.8|7073.8|7070.8|7070.3|7067.3|50
1643801100000|2022-02-02 11:25:00|7073.3|7070.3|7073.8|7070.8|7074.8|7071.8|7072.8|7069.8|89
1643801400000|2022-02-02 11:30:00|7072.8|7069.8|7078.8|7075.8|7078.8|7075.8|7071.8|7068.8|73
1643801700000|2022-02-02 11:35:00|7078.3|7075.3|7077.8|7074.8|7078.8|7075.8|7076.8|7073.8|46
1643802000000|2022-02-02 11:40:00|7077.3|7074.3|7075.8|7072.8|7077.8|7074.8|7074.3|7071.3|61
1643802300000|2022-02-02 11:45:00|7075.3|7072.3|7079.8|7076.8|7080.3|7077.3|7075.3|7072.3|40
1643802600000|2022-02-02 11:50:00|7079.3|7076.3|7081.8|7078.8|7082.8|7079.8|7078.8|7075.8|70
1643802900000|2022-02-02 11:55:00|7080.8|7077.8|7083.8|7080.8|7083.8|7080.8|7080.8|7077.8|46
1643803200000|2022-02-02 12:00:00|7083.3|7080.3|7077.8|7074.8|7083.8|7080.8|7077.8|7074.8|66
1643803500000|2022-02-02 12:05:00|7078.8|7075.8|7077.3|7074.3|7078.8|7075.8|7075.8|7072.8|91
1643803800000|2022-02-02 12:10:00|7077.8|7074.8|7077.8|7074.8|7079.8|7076.8|7077.8|7074.8|44
1643804100000|2022-02-02 12:15:00|7078.3|7075.3|7077.8|7074.8|7078.8|7075.8|7077.8|7074.8|47
1643804400000|2022-02-02 12:20:00|7077.3|7074.3|7076.8|7073.8|7077.8|7074.8|7076.8|7073.8|18
1643804700000|2022-02-02 12:25:00|7077.3|7074.3|7075.8|7072.8|7078.3|7075.3|7075.8|7072.8|48
1643805000000|2022-02-02 12:30:00|7074.8|7071.8|7074.3|7071.3|7076.8|7073.8|7073.8|7070.8|77
1643805300000|2022-02-02 12:35:00|7074.8|7071.8|7074.8|7071.8|7075.8|7072.8|7072.8|7069.8|52
1643805600000|2022-02-02 12:40:00|7074.3|7071.3|7074.8|7071.8|7074.8|7071.8|7073.3|7070.3|25
1643805900000|2022-02-02 12:45:00|7075.8|7072.8|7074.3|7071.3|7076.8|7073.8|7073.8|7070.8|30
1643806200000|2022-02-02 12:50:00|7073.8|7070.8|7073.8|7070.8|7074.8|7071.8|7072.3|7069.3|36
1643806500000|2022-02-02 12:55:00|7074.3|7071.3|7072.8|7069.8|7074.8|7071.8|7072.8|7069.8|67
1643806800000|2022-02-02 13:00:00|7072.3|7069.3|7074.8|7071.8|7075.3|7072.3|7071.8|7068.8|76
1643807100000|2022-02-02 13:05:00|7073.8|7070.8|7074.8|7071.8|7075.3|7072.3|7073.8|7070.8|179
1643807400000|2022-02-02 13:10:00|7073.8|7070.8|7073.3|7070.3|7074.8|7071.8|7072.3|7069.3|81
1643807700000|2022-02-02 13:15:00|7072.8|7069.8|7072.3|7069.3|7075.3|7072.3|7070.8|7067.8|83
1643808000000|2022-02-02 13:20:00|7072.8|7069.8|7068.3|7065.3|7072.8|7069.8|7067.8|7064.8|39
1643808300000|2022-02-02 13:25:00|7068.8|7065.8|7069.8|7066.8|7070.3|7067.3|7067.3|7064.3|54
1643808600000|2022-02-02 13:30:00|7070.3|7067.3|7068.8|7065.8|7070.3|7067.3|7067.8|7064.8|61
1643808900000|2022-02-02 13:35:00|7069.3|7066.3|7067.8|7064.8|7071.8|7068.8|7067.8|7064.8|22
1643809200000|2022-02-02 13:40:00|7068.3|7065.3|7065.8|7062.8|7068.3|7065.3|7065.8|7062.8|41
1643809500000|2022-02-02 13:45:00|7066.3|7063.3|7066.8|7063.8|7067.8|7064.8|7064.8|7061.8|70
1643809800000|2022-02-02 13:50:00|7066.3|7063.3|7063.8|7060.8|7066.8|7063.8|7062.8|7059.8|37
1643810100000|2022-02-02 13:55:00|7064.8|7061.8|7064.8|7061.8|7065.8|7062.8|7062.8|7059.8|56
1643810400000|2022-02-02 14:00:00|7064.3|7061.3|7066.8|7063.8|7067.8|7064.8|7063.8|7060.8|74
1643810700000|2022-02-02 14:05:00|7066.3|7063.3|7064.8|7061.8|7067.8|7064.8|7064.8|7061.8|28
1643811000000|2022-02-02 14:10:00|7063.8|7060.8|7062.8|7059.8|7064.8|7061.8|7062.8|7059.8|34
1643811300000|2022-02-02 14:15:00|7063.3|7060.3|7062.3|7059.3|7065.8|7062.8|7061.8|7058.8|67
1643811600000|2022-02-02 14:20:00|7062.8|7059.8|7063.8|7060.8|7064.3|7061.3|7060.8|7057.8|43
1643811900000|2022-02-02 14:25:00|7064.3|7061.3|7064.3|7061.3|7065.8|7062.8|7062.8|7059.8|76
1643812200000|2022-02-02 14:30:00|7063.3|7060.3|7064.8|7061.8|7066.8|7063.8|7058.3|7055.3|154
1643812500000|2022-02-02 14:35:00|7065.3|7062.3|7066.3|7063.3|7068.3|7065.3|7063.8|7060.8|126
1643812800000|2022-02-02 14:40:00|7065.8|7062.8|7060.8|7057.8|7066.8|7063.8|7056.8|7053.8|133
1643813100000|2022-02-02 14:45:00|7061.8|7058.8|7056.8|7053.8|7063.8|7060.8|7056.3|7053.3|160
1643813400000|2022-02-02 14:50:00|7056.3|7053.3|7068.8|7065.8|7068.8|7065.8|7056.3|7053.3|193
1643813700000|2022-02-02 14:55:00|7068.3|7065.3|7063.8|7060.8|7070.3|7067.3|7061.3|7058.3|219
1643814000000|2022-02-02 15:00:00|7063.3|7060.3|7070.8|7067.8|7072.8|7069.8|7063.3|7060.3|174
1643814300000|2022-02-02 15:05:00|7070.3|7067.3|7075.8|7072.8|7077.8|7074.8|7069.8|7066.8|142
1643814600000|2022-02-02 15:10:00|7075.3|7072.3|7068.3|7065.3|7078.8|7075.8|7067.3|7064.3|160
1643814900000|2022-02-02 15:15:00|7068.8|7065.8|7070.3|7067.3|7072.8|7069.8|7064.3|7061.3|176
1643815200000|2022-02-02 15:20:00|7070.8|7067.8|7068.3|7065.3|7072.3|7069.3|7067.8|7064.8|116
1643815500000|2022-02-02 15:25:00|7067.8|7064.8|7066.8|7063.8|7071.3|7068.3|7061.8|7058.8|159
1643815800000|2022-02-02 15:30:00|7067.3|7064.3|7065.3|7062.3|7071.8|7068.8|7064.3|7061.3|182
1643816100000|2022-02-02 15:35:00|7065.8|7062.8|7069.3|7066.3|7069.8|7066.8|7059.8|7056.8|182
1643816400000|2022-02-02 15:40:00|7070.3|7067.3|7078.8|7075.8|7078.8|7075.8|7064.3|7061.3|162
1643816700000|2022-02-02 15:45:00|7078.3|7075.3|7081.8|7078.8|7081.8|7078.8|7077.3|7074.3|258
1643817000000|2022-02-02 15:50:00|7081.3|7078.3|7077.8|7074.8|7084.8|7081.8|7074.8|7071.8|208
1643817300000|2022-02-02 15:55:00|7078.3|7075.3|7072.8|7069.8|7080.8|7077.8|7069.8|7066.8|378
1643817600000|2022-02-02 16:00:00|7072.3|7069.3|7059.8|7056.8|7074.8|7071.8|7058.8|7055.8|342
1643817900000|2022-02-02 16:05:00|7060.8|7057.8|7065.3|7062.3|7066.8|7063.8|7057.8|7054.8|183
1643818200000|2022-02-02 16:10:00|7065.8|7062.8|7059.8|7056.8|7068.8|7065.8|7059.8|7056.8|130
1643818500000|2022-02-02 16:15:00|7060.3|7057.3|7068.8|7065.8|7069.8|7066.8|7058.8|7055.8|146
1643818800000|2022-02-02 16:20:00|7067.8|7064.8|7069.3|7066.3|7073.8|7070.8|7067.3|7064.3|125
1643819100000|2022-02-02 16:25:00|7068.8|7065.8|7070.3|7067.3|7072.3|7069.3|7067.3|7064.3|129
1643819400000|2022-02-02 16:30:00|7069.8|7066.8|7062.8|7059.8|7070.3|7067.3|7062.8|7059.8|74
1643819700000|2022-02-02 16:35:00|7063.3|7060.3|7056.8|7053.8|7064.8|7061.8|7055.3|7052.3|84
1643820000000|2022-02-02 16:40:00|7057.3|7054.3|7066.8|7063.8|7067.8|7064.8|7055.8|7052.8|106
1643820300000|2022-02-02 16:45:00|7066.3|7063.3|7067.8|7064.8|7071.8|7068.8|7063.8|7060.8|48
1643820600000|2022-02-02 16:50:00|7068.3|7065.3|7067.8|7064.8|7070.8|7067.8|7066.8|7063.8|40
1643820900000|2022-02-02 16:55:00|7068.3|7065.3|7070.8|7067.8|7070.8|7067.8|7065.8|7062.8|35
1643821200000|2022-02-02 17:00:00|7070.3|7067.3|7070.8|7067.8|7072.8|7069.8|7067.8|7064.8|21
1643821500000|2022-02-02 17:05:00|7071.3|7068.3|7077.3|7074.3|7077.8|7074.8|7070.8|7067.8|25
1643821800000|2022-02-02 17:10:00|7077.8|7074.8|7079.3|7076.3|7079.8|7076.8|7075.3|7072.3|28
1643822100000|2022-02-02 17:15:00|7079.8|7076.8|7077.8|7074.8|7083.3|7080.3|7075.8|7072.8|85
1643822400000|2022-02-02 17:20:00|7077.3|7074.3|7075.8|7072.8|7078.8|7075.8|7074.8|7071.8|14
1643822700000|2022-02-02 17:25:00|7075.3|7072.3|7074.8|7071.8|7078.3|7075.3|7073.8|7070.8|31
1643823000000|2022-02-02 17:30:00|7074.3|7071.3|7075.3|7072.3|7076.3|7073.3|7071.8|7068.8|36
1643823300000|2022-02-02 17:35:00|7074.8|7071.8|7075.8|7072.8|7076.8|7073.8|7072.8|7069.8|37
1643823600000|2022-02-02 17:40:00|7075.3|7072.3|7076.3|7073.3|7076.3|7073.3|7072.8|7069.8|30
1643823900000|2022-02-02 17:45:00|7075.8|7072.8|7080.3|7077.3|7083.3|7080.3|7075.8|7072.8|35
1643824200000|2022-02-02 17:50:00|7079.8|7076.8|7081.8|7078.8|7081.8|7078.8|7078.3|7075.3|33
1643824500000|2022-02-02 17:55:00|7081.3|7078.3|7086.8|7083.8|7086.8|7083.8|7079.8|7076.8|39
1643824800000|2022-02-02 18:00:00|7086.3|7083.3|7081.8|7078.8|7086.8|7083.8|7081.3|7078.3|72
1643825100000|2022-02-02 18:05:00|7081.3|7078.3|7076.8|7073.8|7081.8|7078.8|7076.8|7073.8|30
1643825400000|2022-02-02 18:10:00|7077.3|7074.3|7076.8|7073.8|7078.3|7075.3|7074.8|7071.8|47
1643825700000|2022-02-02 18:15:00|7077.3|7074.3|7075.8|7072.8|7079.8|7076.8|7075.8|7072.8|14
1643826000000|2022-02-02 18:20:00|7076.3|7073.3|7074.8|7071.8|7077.3|7074.3|7073.3|7070.3|25
1643826300000|2022-02-02 18:25:00|7075.3|7072.3|7074.8|7071.8|7076.8|7073.8|7071.3|7068.3|38
1643826600000|2022-02-02 18:30:00|7074.3|7071.3|7074.8|7071.8|7076.8|7073.8|7073.8|7070.8|15
1643826900000|2022-02-02 18:35:00|7075.3|7072.3|7077.3|7074.3|7077.3|7074.3|7073.8|7070.8|42
1643827200000|2022-02-02 18:40:00|7076.8|7073.8|7078.8|7075.8|7080.8|7077.8|7076.3|7073.3|35
1643827500000|2022-02-02 18:45:00|7079.3|7076.3|7072.8|7069.8|7079.3|7076.3|7072.8|7069.8|31
1643827800000|2022-02-02 18:50:00|7073.3|7070.3|7074.8|7071.8|7075.8|7072.8|7071.8|7068.8|24
1643828100000|2022-02-02 18:55:00|7075.3|7072.3|7076.8|7073.8|7077.8|7074.8|7074.8|7071.8|16
1643828400000|2022-02-02 19:00:00|7076.3|7073.3|7081.8|7078.8|7082.3|7079.3|7075.8|7072.8|35
1643828700000|2022-02-02 19:05:00|7081.3|7078.3|7078.3|7075.3|7082.3|7079.3|7076.3|7073.3|41
1643829000000|2022-02-02 19:10:00|7078.8|7075.8|7074.8|7071.8|7079.8|7076.8|7073.8|7070.8|16
1643829300000|2022-02-02 19:15:00|7075.3|7072.3|7077.8|7074.8|7078.3|7075.3|7070.8|7067.8|32
1643829600000|2022-02-02 19:20:00|7077.3|7074.3|7074.8|7071.8|7077.8|7074.8|7073.8|7070.8|27
1643829900000|2022-02-02 19:25:00|7074.3|7071.3|7076.8|7073.8|7077.8|7074.8|7070.8|7067.8|22
1643830200000|2022-02-02 19:30:00|7076.3|7073.3|7080.8|7077.8|7081.8|7078.8|7075.3|7072.3|48
1643830500000|2022-02-02 19:35:00|7081.3|7078.3|7079.8|7076.8|7082.3|7079.3|7077.8|7074.8|43
1643830800000|2022-02-02 19:40:00|7080.3|7077.3|7082.8|7079.8|7085.3|7082.3|7080.3|7077.3|75
1643831100000|2022-02-02 19:45:00|7083.3|7080.3|7087.8|7084.8|7088.8|7085.8|7081.8|7078.8|83
1643831400000|2022-02-02 19:50:00|7088.3|7085.3|7090.3|7087.3|7090.8|7087.8|7086.3|7083.3|107
1643831700000|2022-02-02 19:55:00|7090.8|7087.8|7084.8|7081.8|7090.8|7087.8|7084.3|7081.3|26
1643832000000|2022-02-02 20:00:00|7085.3|7082.3|7084.8|7081.8|7086.8|7083.8|7080.8|7077.8|23
1643832300000|2022-02-02 20:05:00|7084.3|7081.3|7081.8|7078.8|7085.8|7082.8|7081.8|7078.8|40
1643832600000|2022-02-02 20:10:00|7082.3|7079.3|7081.8|7078.8|7083.8|7080.8|7080.3|7077.3|17
1643832900000|2022-02-02 20:15:00|7082.3|7079.3|7090.8|7087.8|7090.8|7087.8|7081.3|7078.3|56
1643833200000|2022-02-02 20:20:00|7091.3|7088.3|7089.8|7086.8|7091.3|7088.3|7087.3|7084.3|46
1643833500000|2022-02-02 20:25:00|7089.3|7086.3|7088.3|7085.3|7092.8|7089.8|7085.8|7082.8|52
1643833800000|2022-02-02 20:30:00|7087.8|7084.8|7089.3|7086.3|7090.8|7087.8|7085.8|7082.8|69
1643834100000|2022-02-02 20:35:00|7088.8|7085.8|7085.8|7082.8|7089.8|7086.8|7085.8|7082.8|49
1643834400000|2022-02-02 20:40:00|7086.3|7083.3|7086.8|7083.8|7087.8|7084.8|7083.8|7080.8|54
1643834700000|2022-02-02 20:45:00|7086.3|7083.3|7086.8|7083.8|7088.8|7085.8|7085.3|7082.3|33
1643835000000|2022-02-02 20:50:00|7084.8|7081.8|7079.8|7076.8|7086.8|7083.8|7077.8|7074.8|156
1643835300000|2022-02-02 20:55:00|7080.8|7077.8|7082.3|7079.3|7084.8|7081.8|7078.8|7075.8|220
1643835600000|2022-02-02 21:00:00|7081.2|7077.2|7076.2|7072.2|7084.8|7080.8|7075.2|7071.2|0
1643835900000|2022-02-02 21:05:00|7076.8|7072.8|7050.3|7046.3|7077.8|7073.8|7050.3|7046.3|0
1643836200000|2022-02-02 21:10:00|7050|7046|7053.8|7049.8|7054.4|7050.4|7045.8|7041.8|0
1643836500000|2022-02-02 21:15:00|7054|7050|7052.6|7048.6|7058.8|7054.8|7051.1|7047.1|0
1643836800000|2022-02-02 21:20:00|7052.5|7048.5|7051.8|7047.8|7053.4|7049.4|7047.5|7043.5|0
1643837100000|2022-02-02 21:25:00|7052|7048|7056.8|7052.8|7056.8|7052.8|7052|7048|0
1643837400000|2022-02-02 21:30:00|7056.2|7052.2|7060.1|7056.1|7061.6|7057.6|7055.8|7051.8|0
1643837700000|2022-02-02 21:35:00|7059.7|7055.7|7062.7|7058.7|7065.4|7061.4|7059.4|7055.4|0
1643838000000|2022-02-02 21:40:00|7062.6|7058.6|7063.8|7059.8|7064.5|7060.5|7060.8|7056.8|0
1643838300000|2022-02-02 21:45:00|7063.5|7059.5|7061.2|7057.2|7063.9|7059.9|7060.3|7056.3|0
1643838600000|2022-02-02 21:50:00|7061.1|7057.1|7063|7059|7065.1|7061.1|7060.6|7056.6|0
1643838900000|2022-02-02 21:55:00|7063.1|7059.1|7064.2|7060.2|7065.1|7061.1|7061.9|7057.9|0
1643839200000|2022-02-02 22:00:00|7064.4|7060.4|7062.1|7058.1|7064.5|7060.5|7062.1|7058.1|0
1643839500000|2022-02-02 22:05:00|7062|7058|7063.8|7059.8|7064.1|7060.1|7062|7058|0
1643839800000|2022-02-02 22:10:00|7063.6|7059.6|7063|7059|7064.3|7060.3|7063|7059|0
1643840100000|2022-02-02 22:15:00|7062.9|7058.9|7060.5|7056.5|7063|7059|7060.4|7056.4|0
1643840400000|2022-02-02 22:20:00|7060.4|7056.4|7060.4|7056.4|7060.8|7056.8|7060.3|7056.3|0
1643840700000|2022-02-02 22:25:00|7061.8|7057.8|7067.7|7063.7|7071.1|7067.1|7061.8|7057.8|0
1643841000000|2022-02-02 22:30:00|7067.3|7063.3|7068.6|7064.6|7069.2|7065.2|7067.3|7063.3|0
1643841300000|2022-02-02 22:35:00|7068.5|7064.5|7067.2|7063.2|7068.5|7064.5|7067.1|7063.1|0
1643841600000|2022-02-02 22:40:00|7064.2|7060.2|7064.2|7060.2|7064.2|7060.2|7062.2|7058.2|0
1643841900000|2022-02-02 22:45:00|7064.4|7060.4|7067.5|7063.5|7068.7|7064.7|7064.2|7060.2|0
1643842200000|2022-02-02 22:50:00|7059.8|7057.8|7066.3|7064.3|7068.3|7066.3|7051.3|7049.3|631
1643842500000|2022-02-02 22:55:00|7065.3|7063.3|7057.8|7055.8|7067.3|7065.3|7057.3|7055.3|240
1643842800000|2022-02-02 23:00:00|7057.3|7055.3|7056.3|7055.3|7069.3|7068.3|7056.3|7055.3|580
1643843100000|2022-02-02 23:05:00|7055.8|7054.8|7048.8|7047.8|7056.8|7055.8|7047.8|7046.8|358
1643843400000|2022-02-02 23:10:00|7049.3|7048.3|7049.3|7048.3|7054.3|7053.3|7042.8|7041.8|515
1643843700000|2022-02-02 23:15:00|7049.8|7048.8|7058.3|7057.3|7060.8|7059.8|7049.3|7048.3|382
1643844000000|2022-02-02 23:20:00|7058.8|7057.8|7065.8|7064.8|7066.8|7065.8|7058.3|7057.3|405
1643844300000|2022-02-02 23:25:00|7065.3|7064.3|7046.8|7045.8|7065.3|7064.3|7046.3|7045.3|397
1643844600000|2022-02-02 23:30:00|7047.3|7046.3|7041.8|7040.8|7052.8|7051.8|7039.8|7038.8|357
1643844900000|2022-02-02 23:35:00|7042.3|7041.3|7049.8|7048.8|7051.8|7050.8|7039.8|7038.8|217
1643845200000|2022-02-02 23:40:00|7050.8|7049.8|7052.8|7051.8|7056.8|7055.8|7050.3|7049.3|233
1643845500000|2022-02-02 23:45:00|7053.3|7052.3|7046.3|7045.3|7054.8|7053.8|7044.8|7043.8|261
1643845800000|2022-02-02 23:50:00|7046.8|7045.8|7047.3|7046.3|7049.8|7048.8|7041.3|7040.3|258
1643846100000|2022-02-02 23:55:00|7046.8|7045.8|7049.3|7048.3|7050.8|7049.8|7043.3|7042.3|220
1643846400000|2022-02-03 00:00:00|7049.8|7048.8|7058.8|7057.8|7061.3|7060.3|7047.8|7046.8|311
1643846700000|2022-02-03 00:05:00|7059.3|7058.3|7057.8|7056.8|7061.3|7060.3|7051.8|7050.8|264
1643847000000|2022-02-03 00:10:00|7056.8|7055.8|7073.8|7072.8|7073.8|7072.8|7054.8|7053.8|362
1643847300000|2022-02-03 00:15:00|7072.8|7071.8|7070.8|7069.8|7075.3|7074.3|7069.8|7068.8|476
1643847600000|2022-02-03 00:20:00|7071.8|7070.8|7070.3|7069.3|7071.8|7070.8|7066.8|7065.8|191
1643847900000|2022-02-03 00:25:00|7069.8|7068.8|7069.3|7068.3|7070.8|7069.8|7066.8|7065.8|138
1643848200000|2022-02-03 00:30:00|7069.8|7068.8|7065.8|7064.8|7074.8|7073.8|7065.3|7064.3|249
1643848500000|2022-02-03 00:35:00|7065.3|7064.3|7068.8|7067.8|7073.8|7072.8|7062.8|7061.8|257
1643848800000|2022-02-03 00:40:00|7069.3|7068.3|7071.8|7070.8|7076.8|7075.8|7067.8|7066.8|213
1643849100000|2022-02-03 00:45:00|7071.3|7070.3|7065.8|7064.8|7073.8|7072.8|7064.8|7063.8|166
1643849400000|2022-02-03 00:50:00|7065.3|7064.3|7063.3|7062.3|7066.3|7065.3|7061.8|7060.8|215
1643849700000|2022-02-03 00:55:00|7063.8|7062.8|7067.8|7066.8|7068.3|7067.3|7062.3|7061.3|174
1643850000000|2022-02-03 01:00:00|7068.3|7067.3|7069.8|7068.8|7074.8|7073.8|7066.8|7065.8|379
1643850300000|2022-02-03 01:05:00|7070.3|7069.3|7054.7|7053.7|7070.8|7069.8|7052.7|7051.7|502
1643850600000|2022-02-03 01:10:00|7055.2|7054.2|7055.7|7054.7|7059.7|7058.7|7051.7|7050.7|356
1643850900000|2022-02-03 01:15:00|7056.2|7055.2|7050.7|7049.7|7057.7|7056.7|7050.2|7049.2|348
1643851200000|2022-02-03 01:20:00|7051.2|7050.2|7059.7|7058.7|7059.7|7058.7|7050.7|7049.7|179
1643851500000|2022-02-03 01:25:00|7059.2|7058.2|7064.7|7063.7|7064.7|7063.7|7057.7|7056.7|202
1643851800000|2022-02-03 01:30:00|7064.2|7063.2|7064.7|7063.7|7065.7|7064.7|7061.7|7060.7|148
1643852100000|2022-02-03 01:35:00|7064.2|7063.2|7066.7|7065.7|7071.7|7070.7|7062.7|7061.7|252
1643852400000|2022-02-03 01:40:00|7067.7|7066.7|7070.2|7069.2|7072.2|7071.2|7063.7|7062.7|275
1643852700000|2022-02-03 01:45:00|7070.7|7069.7|7059.7|7058.7|7070.7|7069.7|7059.7|7058.7|176
1643853000000|2022-02-03 01:50:00|7059.2|7058.2|7056.7|7055.7|7060.7|7059.7|7051.7|7050.7|341
1643853300000|2022-02-03 01:55:00|7057.2|7056.2|7057.7|7056.7|7060.7|7059.7|7054.7|7053.7|195
1643853600000|2022-02-03 02:00:00|7058.7|7057.7|7059.7|7058.7|7059.7|7058.7|7054.7|7053.7|161
1643853900000|2022-02-03 02:05:00|7059.2|7058.2|7052.2|7051.2|7059.7|7058.7|7051.7|7050.7|222
1643854200000|2022-02-03 02:10:00|7052.7|7051.7|7048.7|7047.7|7056.7|7055.7|7048.7|7047.7|223
1643854500000|2022-02-03 02:15:00|7049.2|7048.2|7055.7|7054.7|7055.7|7054.7|7049.2|7048.2|104
1643854800000|2022-02-03 02:20:00|7055.2|7054.2|7054.7|7053.7|7056.7|7055.7|7052.7|7051.7|116
1643855100000|2022-02-03 02:25:00|7053.7|7052.7|7059.7|7058.7|7063.2|7062.2|7050.7|7049.7|203
1643855400000|2022-02-03 02:30:00|7060.2|7059.2|7049.7|7048.7|7060.7|7059.7|7049.7|7048.7|223
1643855700000|2022-02-03 02:35:00|7048.7|7047.7|7047.7|7046.7|7050.7|7049.7|7046.7|7045.7|198
1643856000000|2022-02-03 02:40:00|7048.2|7047.2|7042.7|7041.7|7048.7|7047.7|7042.2|7041.2|257
1643856300000|2022-02-03 02:45:00|7044.7|7043.7|7048.7|7047.7|7050.7|7049.7|7044.7|7043.7|239
1643856600000|2022-02-03 02:50:00|7049.2|7048.2|7054.7|7053.7|7056.2|7055.2|7049.2|7048.2|139
1643856900000|2022-02-03 02:55:00|7055.2|7054.2|7058.7|7057.7|7059.2|7058.2|7054.7|7053.7|134
1643857200000|2022-02-03 03:00:00|7058.2|7057.2|7058.7|7057.7|7060.2|7059.2|7056.7|7055.7|144
1643857500000|2022-02-03 03:05:00|7059.2|7058.2|7060.7|7059.7|7061.2|7060.2|7057.7|7056.7|195
1643857800000|2022-02-03 03:10:00|7061.7|7060.7|7059.7|7058.7|7061.7|7060.7|7058.7|7057.7|152
1643858100000|2022-02-03 03:15:00|7060.2|7059.2|7061.7|7060.7|7062.7|7061.7|7059.7|7058.7|219
1643858400000|2022-02-03 03:20:00|7062.2|7061.2|7059.7|7058.7|7062.7|7061.7|7059.7|7058.7|199
1643858700000|2022-02-03 03:25:00|7058.7|7057.7|7058.7|7057.7|7060.7|7059.7|7058.7|7057.7|145
1643859000000|2022-02-03 03:30:00|7059.7|7058.7|7060.7|7059.7|7063.7|7062.7|7057.7|7056.7|276
1643859300000|2022-02-03 03:35:00|7060.2|7059.2|7058.7|7057.7|7060.2|7059.2|7057.7|7056.7|200
1643859600000|2022-02-03 03:40:00|7058.2|7057.2|7058.7|7057.7|7060.7|7059.7|7057.7|7056.7|118
1643859900000|2022-02-03 03:45:00|7058.2|7057.2|7061.7|7060.7|7061.7|7060.7|7056.7|7055.7|168
1643860200000|2022-02-03 03:50:00|7061.2|7060.2|7064.7|7063.7|7064.7|7063.7|7060.2|7059.2|219
1643860500000|2022-02-03 03:55:00|7064.2|7063.2|7068.2|7067.2|7068.7|7067.7|7062.7|7061.7|238
1643860800000|2022-02-03 04:00:00|7068.7|7067.7|7064.7|7063.7|7068.7|7067.7|7063.7|7062.7|273
1643861100000|2022-02-03 04:05:00|7065.2|7064.2|7067.7|7066.7|7069.2|7068.2|7065.2|7064.2|190
1643861400000|2022-02-03 04:10:00|7066.7|7065.7|7069.7|7068.7|7071.2|7070.2|7065.7|7064.7|232
1643861700000|2022-02-03 04:15:00|7069.2|7068.2|7069.7|7068.7|7072.7|7071.7|7068.7|7067.7|242
1643862000000|2022-02-03 04:20:00|7069.2|7068.2|7066.7|7065.7|7070.7|7069.7|7065.7|7064.7|215
1643862300000|2022-02-03 04:25:00|7067.7|7066.7|7065.7|7064.7|7068.7|7067.7|7065.7|7064.7|181
1643862600000|2022-02-03 04:30:00|7066.7|7065.7|7069.7|7068.7|7069.7|7068.7|7063.2|7062.2|296
1643862900000|2022-02-03 04:35:00|7069.2|7068.2|7067.2|7066.2|7069.7|7068.7|7065.2|7064.2|178
1643863200000|2022-02-03 04:40:00|7067.7|7066.7|7064.7|7063.7|7070.7|7069.7|7063.7|7062.7|254
1643863500000|2022-02-03 04:45:00|7064.2|7063.2|7065.7|7064.7|7068.2|7067.2|7064.2|7063.2|198
1643863800000|2022-02-03 04:50:00|7065.2|7064.2|7067.7|7066.7|7067.7|7066.7|7064.7|7063.7|220
1643864100000|2022-02-03 04:55:00|7067.2|7066.2|7067.7|7066.7|7068.7|7067.7|7065.2|7064.2|363
1643864400000|2022-02-03 05:00:00|7068.2|7066.2|7070.2|7068.2|7071.2|7069.2|7065.2|7063.2|570
1643864700000|2022-02-03 05:05:00|7069.2|7067.2|7074.2|7072.2|7078.2|7076.2|7067.2|7065.2|1921
1643865000000|2022-02-03 05:10:00|7073.2|7071.2|7074.2|7072.2|7077.2|7075.2|7072.2|7070.2|1019
1643865300000|2022-02-03 05:15:00|7074.7|7072.7|7073.2|7071.2|7075.2|7073.2|7068.7|7066.7|669
1643865600000|2022-02-03 05:20:00|7072.7|7070.7|7075.2|7073.2|7077.2|7075.2|7072.7|7070.7|373
1643865900000|2022-02-03 05:25:00|7074.2|7072.2|7072.2|7070.2|7074.7|7072.7|7068.7|7066.7|496
1643866200000|2022-02-03 05:30:00|7074.2|7071.2|7073.1|7069.1|7075.5|7071.5|7073.1|7069.1|0
1643866500000|2022-02-03 05:35:00|7073|7069|7073.4|7069.4|7074.1|7070.1|7073|7069|0
1643866800000|2022-02-03 05:40:00|7073.7|7069.7|7073.1|7069.1|7073.7|7069.7|7073.1|7069.1|0
1643867100000|2022-02-03 05:45:00|7073|7069|7072.5|7068.5|7073.6|7069.6|7072.3|7068.3|0
1643867400000|2022-02-03 05:50:00|7072.2|7068.2|7072.2|7068.2|7072.5|7068.5|7071.6|7067.6|0
1643867700000|2022-02-03 05:55:00|7072.3|7068.3|7070.2|7066.2|7072.3|7068.3|7068.7|7064.7|0
1643868000000|2022-02-03 06:00:00|7070.8|7066.8|7069|7065|7070.8|7066.8|7068.1|7064.1|0
1643868300000|2022-02-03 06:05:00|7069.3|7065.3|7068.9|7064.9|7069.3|7065.3|7067.4|7063.4|0
1643868600000|2022-02-03 06:10:00|7069.7|7066.7|7063.2|7060.2|7069.7|7066.7|7062.7|7059.7|71
1643868900000|2022-02-03 06:15:00|7064.2|7061.2|7061.2|7058.2|7064.2|7061.2|7061.2|7058.2|15
1643869200000|2022-02-03 06:20:00|7060.7|7057.7|7061.7|7058.7|7062.7|7059.7|7060.7|7057.7|34
1643869500000|2022-02-03 06:25:00|7062.7|7059.7|7059.7|7056.7|7062.7|7059.7|7058.7|7055.7|43
1643869800000|2022-02-03 06:30:00|7060.2|7057.2|7060.7|7057.7|7061.7|7058.7|7058.7|7055.7|27
1643870100000|2022-02-03 06:35:00|7060.2|7057.2|7060.2|7057.2|7060.7|7057.7|7058.7|7055.7|5
1643870400000|2022-02-03 06:40:00|7060.7|7057.7|7061.2|7058.2|7062.7|7059.7|7060.7|7057.7|14
1643870700000|2022-02-03 06:45:00|7060.7|7057.7|7062.7|7059.7|7063.2|7060.2|7059.7|7056.7|32
1643871000000|2022-02-03 06:50:00|7063.2|7060.2|7064.2|7061.2|7064.7|7061.7|7062.7|7059.7|24
1643871300000|2022-02-03 06:55:00|7064.7|7061.7|7060.2|7057.2|7064.7|7061.7|7060.2|7057.2|41
1643871600000|2022-02-03 07:00:00|7059.7|7056.7|7063.7|7060.7|7064.2|7061.2|7057.2|7054.2|50
1643871900000|2022-02-03 07:05:00|7064.2|7061.2|7062.7|7059.7|7065.7|7062.7|7062.7|7059.7|26
1643872200000|2022-02-03 07:10:00|7062.2|7059.2|7062.7|7059.7|7065.7|7062.7|7060.7|7057.7|27
1643872500000|2022-02-03 07:15:00|7063.2|7060.2|7063.2|7060.2|7064.7|7061.7|7060.7|7057.7|28
1643872800000|2022-02-03 07:20:00|7063.7|7060.7|7061.7|7058.7|7064.2|7061.2|7060.7|7057.7|26
1643873100000|2022-02-03 07:25:00|7061.2|7058.2|7059.2|7056.2|7063.7|7060.7|7058.7|7055.7|50
1643873400000|2022-02-03 07:30:00|7058.7|7055.7|7059.7|7056.7|7060.7|7057.7|7057.7|7054.7|30
1643873700000|2022-02-03 07:35:00|7060.2|7057.2|7060.7|7057.7|7061.7|7058.7|7059.7|7056.7|28
1643874000000|2022-02-03 07:40:00|7059.7|7056.7|7062.7|7059.7|7062.7|7059.7|7057.7|7054.7|35
1643874300000|2022-02-03 07:45:00|7063.2|7060.2|7065.2|7062.2|7065.7|7062.7|7062.7|7059.7|27
1643874600000|2022-02-03 07:50:00|7065.7|7062.7|7067.7|7064.7|7068.2|7065.2|7064.7|7061.7|27
1643874900000|2022-02-03 07:55:00|7067.2|7064.2|7069.7|7066.7|7069.7|7066.7|7066.7|7063.7|33
1643875200000|2022-02-03 08:00:00|7068.7|7065.7|7071.7|7068.7|7071.7|7068.7|7065.7|7062.7|216
1643875500000|2022-02-03 08:05:00|7071.2|7068.2|7063.2|7060.2|7071.7|7068.7|7062.7|7059.7|94
1643875800000|2022-02-03 08:10:00|7062.7|7059.7|7066.7|7063.7|7069.7|7066.7|7062.7|7059.7|41
1643876100000|2022-02-03 08:15:00|7066.2|7063.2|7065.7|7062.7|7072.2|7069.2|7062.7|7059.7|150
1643876400000|2022-02-03 08:20:00|7066.2|7063.2|7066.2|7063.2|7068.2|7065.2|7062.7|7059.7|97
1643876700000|2022-02-03 08:25:00|7066.7|7063.7|7068.2|7065.2|7071.7|7068.7|7066.7|7063.7|63
1643877000000|2022-02-03 08:30:00|7068.7|7065.7|7071.7|7068.7|7073.2|7070.2|7068.2|7065.2|69
1643877300000|2022-02-03 08:35:00|7071.2|7068.2|7071.2|7068.2|7072.7|7069.7|7069.7|7066.7|72
1643877600000|2022-02-03 08:40:00|7070.7|7067.7|7068.2|7065.2|7073.7|7070.7|7068.2|7065.2|45
1643877900000|2022-02-03 08:45:00|7068.7|7065.7|7067.2|7064.2|7071.7|7068.7|7066.7|7063.7|45
1643878200000|2022-02-03 08:50:00|7066.7|7063.7|7067.2|7064.2|7069.2|7066.2|7065.7|7062.7|42
1643878500000|2022-02-03 08:55:00|7067.7|7064.7|7067.7|7064.7|7070.2|7067.2|7066.7|7063.7|16
1643878800000|2022-02-03 09:00:00|7067.2|7064.2|7064.7|7061.7|7070.7|7067.7|7063.2|7060.2|43
1643879100000|2022-02-03 09:05:00|7064.2|7061.2|7062.7|7059.7|7064.7|7061.7|7060.7|7057.7|37
1643879400000|2022-02-03 09:10:00|7062.2|7059.2|7061.7|7058.7|7062.7|7059.7|7059.7|7056.7|23
1643879700000|2022-02-03 09:15:00|7061.2|7058.2|7064.7|7061.7|7065.7|7062.7|7059.7|7056.7|57
1643880000000|2022-02-03 09:20:00|7064.2|7061.2|7063.7|7060.7|7065.2|7062.2|7062.7|7059.7|19
1643880300000|2022-02-03 09:25:00|7064.7|7061.7|7058.7|7055.7|7065.7|7062.7|7056.7|7053.7|85
1643880600000|2022-02-03 09:30:00|7059.7|7056.7|7058.7|7055.7|7060.7|7057.7|7057.7|7054.7|22
1643880900000|2022-02-03 09:35:00|7058.2|7055.2|7057.2|7054.2|7058.2|7055.2|7054.7|7051.7|45
1643881200000|2022-02-03 09:40:00|7057.7|7054.7|7054.7|7051.7|7057.7|7054.7|7052.7|7049.7|75
1643881500000|2022-02-03 09:45:00|7054.2|7051.2|7056.7|7053.7|7058.7|7055.7|7053.7|7050.7|17
1643881800000|2022-02-03 09:50:00|7056.2|7053.2|7052.2|7049.2|7057.7|7054.7|7051.7|7048.7|20
1643882100000|2022-02-03 09:55:00|7051.7|7048.7|7052.2|7049.2|7053.7|7050.7|7047.7|7044.7|38
1643882400000|2022-02-03 10:00:00|7051.7|7048.7|7051.7|7048.7|7052.7|7049.7|7047.7|7044.7|65
1643882700000|2022-02-03 10:05:00|7051.2|7048.2|7054.7|7051.7|7055.7|7052.7|7050.7|7047.7|23
1643883000000|2022-02-03 10:10:00|7055.2|7052.2|7055.7|7052.7|7058.2|7055.2|7053.7|7050.7|14
1643883300000|2022-02-03 10:15:00|7056.2|7053.2|7058.7|7055.7|7059.7|7056.7|7056.2|7053.2|4
1643883600000|2022-02-03 10:20:00|7059.2|7056.2|7055.7|7052.7|7059.7|7056.7|7055.7|7052.7|26
1643883900000|2022-02-03 10:25:00|7055.2|7052.2|7056.7|7053.7|7059.2|7056.2|7054.7|7051.7|32
1643884200000|2022-02-03 10:30:00|7056.2|7053.2|7058.7|7055.7|7059.7|7056.7|7055.7|7052.7|29
1643884500000|2022-02-03 10:35:00|7057.7|7054.7|7056.7|7053.7|7058.7|7055.7|7055.7|7052.7|28
1643884800000|2022-02-03 10:40:00|7056.2|7053.2|7056.7|7053.7|7056.7|7053.7|7054.7|7051.7|21
1643885100000|2022-02-03 10:45:00|7057.2|7054.2|7056.7|7053.7|7057.7|7054.7|7055.7|7052.7|9
1643885400000|2022-02-03 10:50:00|7056.2|7053.2|7054.7|7051.7|7056.7|7053.7|7053.7|7050.7|30
1643885700000|2022-02-03 10:55:00|7054.2|7051.2|7054.7|7051.7|7054.7|7051.7|7051.7|7048.7|24
1643886000000|2022-02-03 11:00:00|7054.2|7051.2|7054.7|7051.7|7055.7|7052.7|7051.7|7048.7|16
1643886300000|2022-02-03 11:05:00|7055.2|7052.2|7058.7|7055.7|7060.2|7057.2|7055.2|7052.2|36
1643886600000|2022-02-03 11:10:00|7059.2|7056.2|7059.2|7056.2|7059.7|7056.7|7058.7|7055.7|17
1643886900000|2022-02-03 11:15:00|7058.7|7055.7|7056.7|7053.7|7059.7|7056.7|7055.7|7052.7|16
1643887200000|2022-02-03 11:20:00|7056.2|7053.2|7055.7|7052.7|7056.7|7053.7|7054.7|7051.7|8
1643887500000|2022-02-03 11:25:00|7055.2|7052.2|7057.7|7054.7|7057.7|7054.7|7053.7|7050.7|41
1643887800000|2022-02-03 11:30:00|7058.2|7055.2|7056.7|7053.7|7058.7|7055.7|7056.2|7053.2|10
1643888100000|2022-02-03 11:35:00|7057.2|7054.2|7057.7|7054.7|7059.7|7056.7|7057.2|7054.2|35
1643888400000|2022-02-03 11:40:00|7058.2|7055.2|7059.7|7056.7|7059.7|7056.7|7057.7|7054.7|20
1643888700000|2022-02-03 11:45:00|7060.2|7057.2|7059.7|7056.7|7060.2|7057.2|7058.2|7055.2|10
1643889000000|2022-02-03 11:50:00|7059.2|7056.2|7061.7|7058.7|7062.7|7059.7|7059.2|7056.2|28
1643889300000|2022-02-03 11:55:00|7061.2|7058.2|7064.7|7061.7|7065.7|7062.7|7061.2|7058.2|12
1643889600000|2022-02-03 12:00:00|7064.2|7061.2|7056.2|7053.2|7064.7|7061.7|7055.7|7052.7|92
1643889900000|2022-02-03 12:05:00|7055.7|7052.7|7054.2|7051.2|7056.7|7053.7|7051.2|7048.2|98
1643890200000|2022-02-03 12:10:00|7053.7|7050.7|7058.7|7055.7|7058.7|7055.7|7053.7|7050.7|7
1643890500000|2022-02-03 12:15:00|7058.2|7055.2|7060.7|7057.7|7061.7|7058.7|7056.7|7053.7|49
1643890800000|2022-02-03 12:20:00|7060.2|7057.2|7057.7|7054.7|7060.7|7057.7|7057.7|7054.7|67
1643891100000|2022-02-03 12:25:00|7058.2|7055.2|7054.7|7051.7|7058.2|7055.2|7053.2|7050.2|69
1643891400000|2022-02-03 12:30:00|7054.2|7051.2|7054.2|7051.2|7054.7|7051.7|7051.7|7048.7|35
1643891700000|2022-02-03 12:35:00|7053.7|7050.7|7063.2|7060.2|7063.2|7060.2|7053.7|7050.7|96
1643892000000|2022-02-03 12:40:00|7062.7|7059.7|7057.7|7054.7|7064.2|7061.2|7057.2|7054.2|72
1643892300000|2022-02-03 12:45:00|7058.2|7055.2|7058.7|7055.7|7059.7|7056.7|7057.2|7054.2|82
1643892600000|2022-02-03 12:50:00|7057.7|7054.7|7056.7|7053.7|7060.2|7057.2|7056.7|7053.7|145
1643892900000|2022-02-03 12:55:00|7056.2|7053.2|7054.7|7051.7|7056.2|7053.2|7051.7|7048.7|85
1643893200000|2022-02-03 13:00:00|7053.7|7050.7|7053.7|7050.7|7054.7|7051.7|7050.7|7047.7|64
1643893500000|2022-02-03 13:05:00|7054.2|7051.2|7052.2|7049.2|7054.7|7051.7|7050.7|7047.7|17
1643893800000|2022-02-03 13:10:00|7051.7|7048.7|7049.7|7046.7|7053.7|7050.7|7047.7|7044.7|96
1643894100000|2022-02-03 13:15:00|7050.2|7047.2|7052.7|7049.7|7053.7|7050.7|7049.7|7046.7|17
1643894400000|2022-02-03 13:20:00|7053.2|7050.2|7053.7|7050.7|7054.7|7051.7|7051.7|7048.7|17
1643894700000|2022-02-03 13:25:00|7054.2|7051.2|7053.7|7050.7|7055.2|7052.2|7052.7|7049.7|12
1643895000000|2022-02-03 13:30:00|7053.2|7050.2|7051.7|7048.7|7055.2|7052.2|7050.7|7047.7|55
1643895300000|2022-02-03 13:35:00|7051.2|7048.2|7047.7|7044.7|7053.2|7050.2|7046.7|7043.7|42
1643895600000|2022-02-03 13:40:00|7048.2|7045.2|7030.7|7027.7|7049.7|7046.7|7030.7|7027.7|221
1643895900000|2022-02-03 13:45:00|7031.2|7028.2|7026.7|7023.7|7034.7|7031.7|7025.7|7022.7|186
1643896200000|2022-02-03 13:50:00|7026.2|7023.2|7024.7|7021.7|7028.7|7025.7|7019.7|7016.7|163
1643896500000|2022-02-03 13:55:00|7025.2|7022.2|7021.7|7018.7|7026.7|7023.7|7021.7|7018.7|51
1643896800000|2022-02-03 14:00:00|7022.7|7019.7|7014.7|7011.7|7022.7|7019.7|7012.7|7009.7|145
1643897100000|2022-02-03 14:05:00|7014.2|7011.2|7022.7|7019.7|7023.7|7020.7|7012.7|7009.7|129
1643897400000|2022-02-03 14:10:00|7022.2|7019.2|7018.7|7015.7|7023.7|7020.7|7018.7|7015.7|59
1643897700000|2022-02-03 14:15:00|7017.7|7014.7|7017.7|7014.7|7019.7|7016.7|7016.2|7013.2|37
1643898000000|2022-02-03 14:20:00|7018.2|7015.2|7017.2|7014.2|7021.7|7018.7|7015.7|7012.7|44
1643898300000|2022-02-03 14:25:00|7017.7|7014.7|7017.2|7014.2|7022.7|7019.7|7015.2|7012.2|35
1643898600000|2022-02-03 14:30:00|7017.7|7014.7|7013.7|7010.7|7021.7|7018.7|7011.2|7008.2|229
1643898900000|2022-02-03 14:35:00|7013.2|7010.2|7023.7|7020.7|7024.7|7021.7|7012.2|7009.2|340
1643899200000|2022-02-03 14:40:00|7023.2|7020.2|7017.7|7014.7|7025.7|7022.7|7016.2|7013.2|196
1643899500000|2022-02-03 14:45:00|7018.2|7015.2|7010.2|7007.2|7018.2|7015.2|7007.7|7004.7|153
1643899800000|2022-02-03 14:50:00|7009.7|7006.7|7012.2|7009.2|7018.7|7015.7|7008.7|7005.7|192
1643900100000|2022-02-03 14:55:00|7012.7|7009.7|7020.2|7017.2|7023.7|7020.7|7009.7|7006.7|232
1643900400000|2022-02-03 15:00:00|7020.7|7017.7|7022.7|7019.7|7025.7|7022.7|7015.7|7012.7|276
1643900700000|2022-02-03 15:05:00|7023.2|7020.2|7026.7|7023.7|7030.7|7027.7|7018.2|7015.2|162
1643901000000|2022-02-03 15:10:00|7027.7|7024.7|7033.7|7030.7|7033.7|7030.7|7017.7|7014.7|319
1643901300000|2022-02-03 15:15:00|7033.2|7030.2|7036.7|7033.7|7039.7|7036.7|7031.7|7028.7|260
1643901600000|2022-02-03 15:20:00|7036.2|7033.2|7040.7|7037.7|7044.7|7041.7|7035.2|7032.2|257
1643901900000|2022-02-03 15:25:00|7039.7|7036.7|7046.7|7043.7|7047.2|7044.2|7039.7|7036.7|111
1643902200000|2022-02-03 15:30:00|7046.2|7043.2|7041.7|7038.7|7049.7|7046.7|7039.2|7036.2|128
1643902500000|2022-02-03 15:35:00|7042.2|7039.2|7041.7|7038.7|7043.7|7040.7|7037.7|7034.7|120
1643902800000|2022-02-03 15:40:00|7042.2|7039.2|7046.7|7043.7|7046.7|7043.7|7041.7|7038.7|172
1643903100000|2022-02-03 15:45:00|7047.2|7044.2|7041.2|7038.2|7048.7|7045.7|7037.7|7034.7|265
1643903400000|2022-02-03 15:50:00|7040.7|7037.7|7044.2|7041.2|7045.7|7042.7|7039.2|7036.2|119
1643903700000|2022-02-03 15:55:00|7043.7|7040.7|7039.7|7036.7|7047.7|7044.7|7039.7|7036.7|113
1643904000000|2022-02-03 16:00:00|7040.2|7037.2|7036.7|7033.7|7040.7|7037.7|7032.7|7029.7|178
1643904300000|2022-02-03 16:05:00|7037.2|7034.2|7042.7|7039.7|7044.7|7041.7|7034.7|7031.7|106
1643904600000|2022-02-03 16:10:00|7042.2|7039.2|7043.7|7040.7|7047.2|7044.2|7039.2|7036.2|195
1643904900000|2022-02-03 16:15:00|7044.2|7041.2|7040.7|7037.7|7045.2|7042.2|7038.2|7035.2|115
1643905200000|2022-02-03 16:20:00|7040.2|7037.2|7035.7|7032.7|7040.7|7037.7|7032.2|7029.2|79
1643905500000|2022-02-03 16:25:00|7035.2|7032.2|7029.7|7026.7|7037.2|7034.2|7027.7|7024.7|97
1643905800000|2022-02-03 16:30:00|7028.7|7025.7|7029.7|7026.7|7031.7|7028.7|7024.2|7021.2|112
1643906100000|2022-02-03 16:35:00|7029.2|7026.2|7028.7|7025.7|7032.7|7029.7|7026.7|7023.7|91
1643906400000|2022-02-03 16:40:00|7029.2|7026.2|7027.7|7024.7|7029.7|7026.7|7024.7|7021.7|55
1643906700000|2022-02-03 16:45:00|7028.2|7025.2|7027.2|7024.2|7029.7|7026.7|7024.2|7021.2|55
1643907000000|2022-02-03 16:50:00|7026.7|7023.7|7027.7|7024.7|7031.2|7028.2|7026.7|7023.7|57
1643907300000|2022-02-03 16:55:00|7028.7|7025.7|7021.7|7018.7|7029.2|7026.2|7021.2|7018.2|63
1643907600000|2022-02-03 17:00:00|7022.2|7019.2|7019.7|7016.7|7024.7|7021.7|7017.7|7014.7|88
1643907900000|2022-02-03 17:05:00|7019.2|7016.2|7019.7|7016.7|7020.7|7017.7|7017.7|7014.7|30
1643908200000|2022-02-03 17:10:00|7019.2|7016.2|7021.7|7018.7|7022.7|7019.7|7015.7|7012.7|140
1643908500000|2022-02-03 17:15:00|7022.2|7019.2|7014.7|7011.7|7022.2|7019.2|7014.7|7011.7|44
1643908800000|2022-02-03 17:20:00|7013.2|7010.2|7018.2|7015.2|7020.7|7017.7|7013.2|7010.2|89
1643909100000|2022-02-03 17:25:00|7017.7|7014.7|7017.7|7014.7|7020.7|7017.7|7016.7|7013.7|53
1643909400000|2022-02-03 17:30:00|7017.2|7014.2|7018.2|7015.2|7018.7|7015.7|7013.7|7010.7|52
1643909700000|2022-02-03 17:35:00|7017.7|7014.7|7019.7|7016.7|7023.2|7020.2|7017.7|7014.7|42
1643910000000|2022-02-03 17:40:00|7020.2|7017.2|7015.7|7012.7|7021.7|7018.7|7015.2|7012.2|46
1643910300000|2022-02-03 17:45:00|7015.2|7012.2|7014.2|7011.2|7017.2|7014.2|7010.7|7007.7|47
1643910600000|2022-02-03 17:50:00|7014.7|7011.7|7015.7|7012.7|7018.7|7015.7|7014.7|7011.7|16
1643910900000|2022-02-03 17:55:00|7016.2|7013.2|7019.2|7016.2|7020.7|7017.7|7014.7|7011.7|21
1643911200000|2022-02-03 18:00:00|7019.7|7016.7|7014.7|7011.7|7019.7|7016.7|7013.7|7010.7|12
1643911500000|2022-02-03 18:05:00|7015.2|7012.2|7013.7|7010.7|7018.7|7015.7|7013.2|7010.2|20
1643911800000|2022-02-03 18:10:00|7014.2|7011.2|7018.7|7015.7|7019.2|7016.2|7011.7|7008.7|78
1643912100000|2022-02-03 18:15:00|7019.2|7016.2|7018.2|7015.2|7019.7|7016.7|7017.2|7014.2|53
1643912400000|2022-02-03 18:20:00|7017.7|7014.7|7023.7|7020.7|7025.2|7022.2|7017.2|7014.2|20
1643912700000|2022-02-03 18:25:00|7024.2|7021.2|7021.7|7018.7|7024.7|7021.7|7020.7|7017.7|10
1643913000000|2022-02-03 18:30:00|7022.2|7019.2|7023.2|7020.2|7026.2|7023.2|7020.7|7017.7|12
1643913300000|2022-02-03 18:35:00|7023.7|7020.7|7023.7|7020.7|7024.2|7021.2|7020.2|7017.2|23
1643913600000|2022-02-03 18:40:00|7024.2|7021.2|7021.7|7018.7|7026.7|7023.7|7021.2|7018.2|43
1643913900000|2022-02-03 18:45:00|7022.2|7019.2|7022.7|7019.7|7024.7|7021.7|7021.7|7018.7|20
1643914200000|2022-02-03 18:50:00|7023.2|7020.2|7023.2|7020.2|7025.2|7022.2|7021.7|7018.7|22
1643914500000|2022-02-03 18:55:00|7022.7|7019.7|7024.7|7021.7|7025.2|7022.2|7021.2|7018.2|7
1643914800000|2022-02-03 19:00:00|7024.2|7021.2|7025.7|7022.7|7027.7|7024.7|7021.2|7018.2|32
1643915100000|2022-02-03 19:05:00|7026.2|7023.2|7026.7|7023.7|7028.2|7025.2|7023.7|7020.7|19
1643915400000|2022-02-03 19:10:00|7027.2|7024.2|7022.7|7019.7|7027.7|7024.7|7021.7|7018.7|16
1643915700000|2022-02-03 19:15:00|7023.2|7020.2|7024.7|7021.7|7026.7|7023.7|7023.2|7020.2|11
1643916000000|2022-02-03 19:20:00|7024.2|7021.2|7023.7|7020.7|7025.7|7022.7|7022.7|7019.7|14
1643916300000|2022-02-03 19:25:00|7024.2|7021.2|7021.2|7018.2|7024.7|7021.7|7017.7|7014.7|22
1643916600000|2022-02-03 19:30:00|7021.7|7018.7|7021.2|7018.2|7022.7|7019.7|7017.7|7014.7|129
1643916900000|2022-02-03 19:35:00|7021.7|7018.7|7014.7|7011.7|7023.2|7020.2|7014.2|7011.2|51
1643917200000|2022-02-03 19:40:00|7014.2|7011.2|7006.7|7003.7|7014.2|7011.2|7006.7|7003.7|42
1643917500000|2022-02-03 19:45:00|7007.2|7004.2|7005.7|7002.7|7009.7|7006.7|7005.2|7002.2|64
1643917800000|2022-02-03 19:50:00|7006.2|7003.2|7006.7|7003.7|7006.7|7003.7|7003.7|7000.7|29
1643918100000|2022-02-03 19:55:00|7006.2|7003.2|7008.2|7005.2|7011.2|7008.2|7005.7|7002.7|26
1643918400000|2022-02-03 20:00:00|7008.7|7005.7|7005.7|7002.7|7011.7|7008.7|7004.7|7001.7|53
1643918700000|2022-02-03 20:05:00|7006.2|7003.2|7007.7|7004.7|7009.7|7006.7|7005.7|7002.7|29
1643919000000|2022-02-03 20:10:00|7008.2|7005.2|7011.2|7008.2|7012.7|7009.7|7006.7|7003.7|59
1643919300000|2022-02-03 20:15:00|7011.7|7008.7|7014.7|7011.7|7015.2|7012.2|7010.2|7007.2|82
1643919600000|2022-02-03 20:20:00|7015.2|7012.2|7013.7|7010.7|7017.7|7014.7|7013.7|7010.7|25
1643919900000|2022-02-03 20:25:00|7013.2|7010.2|7011.7|7008.7|7013.7|7010.7|7009.2|7006.2|18
1643920200000|2022-02-03 20:30:00|7012.2|7009.2|7007.7|7004.7|7012.7|7009.7|7007.7|7004.7|27
1643920500000|2022-02-03 20:35:00|7007.2|7004.2|7003.7|7000.7|7008.7|7005.7|7001.2|6998.2|35
1643920800000|2022-02-03 20:40:00|7002.7|6999.7|7005.7|7002.7|7007.7|7004.7|7002.2|6999.2|27
1643921100000|2022-02-03 20:45:00|7005.2|7002.2|7001.7|6998.7|7005.7|7002.7|7000.2|6997.2|100
1643921400000|2022-02-03 20:50:00|7001.2|6998.2|6996.7|6993.7|7001.7|6998.7|6994.7|6991.7|298
1643921700000|2022-02-03 20:55:00|6997.2|6994.2|6997.7|6994.7|7003.7|7000.7|6996.2|6993.2|227
1643922000000|2022-02-03 21:00:00|7002.8|6998.8|7032.2|7028.2|7038.4|7034.4|7001.1|6997.1|0
1643922300000|2022-02-03 21:05:00|7031.8|7027.8|7021|7017|7032.4|7028.4|7016.1|7012.1|0
1643922600000|2022-02-03 21:10:00|7021.2|7017.2|7025.2|7021.2|7026.1|7022.1|7016.9|7012.9|0
1643922900000|2022-02-03 21:15:00|7025|7021|7044.5|7040.5|7045.9|7041.9|7021.5|7017.5|0
1643923200000|2022-02-03 21:20:00|7044.3|7040.3|7038.2|7034.2|7046.2|7042.2|7038.1|7034.1|0
1643923500000|2022-02-03 21:25:00|7038.4|7034.4|7039.4|7035.4|7041|7037|7034.7|7030.7|0
1643923800000|2022-02-03 21:30:00|7039.5|7035.5|7037.5|7033.5|7041.7|7037.7|7036.6|7032.6|0
1643924100000|2022-02-03 21:35:00|7037.4|7033.4|7040.9|7036.9|7041|7037|7036.1|7032.1|0
1643924400000|2022-02-03 21:40:00|7041|7037|7038.2|7034.2|7045.5|7041.5|7038.2|7034.2|0
1643924700000|2022-02-03 21:45:00|7038.5|7034.5|7036|7032|7038.8|7034.8|7035.8|7031.8|0
1643925000000|2022-02-03 21:50:00|7036.1|7032.1|7040.9|7036.9|7041.1|7037.1|7033.9|7029.9|0
1643925300000|2022-02-03 21:55:00|7041.2|7037.2|7032.4|7028.4|7041.5|7037.5|7030.6|7026.6|0
1643925600000|2022-02-03 22:00:00|7032.7|7028.7|7033.8|7029.8|7035|7031|7032.6|7028.6|0
1643925900000|2022-02-03 22:05:00|7033.6|7029.6|7031|7027|7033.6|7029.6|7031|7027|0
1643926200000|2022-02-03 22:10:00|7031.1|7027.1|7030|7026|7031.2|7027.2|7028.7|7024.7|0
1643926500000|2022-02-03 22:15:00|7030.4|7026.4|7027.7|7023.7|7030.4|7026.4|7027.6|7023.6|0
1643926800000|2022-02-03 22:20:00|7027.9|7023.9|7027.4|7023.4|7028.8|7024.8|7027.2|7023.2|0
1643927100000|2022-02-03 22:25:00|7027.5|7023.5|7028|7024|7028.3|7024.3|7024.5|7020.5|0
1643927400000|2022-02-03 22:30:00|7028.2|7024.2|7032.2|7028.2|7032.4|7028.4|7028.2|7024.2|0
1643927700000|2022-02-03 22:35:00|7032.1|7028.1|7031.2|7027.2|7036.1|7032.1|7030.2|7026.2|0
1643928000000|2022-02-03 22:40:00|7031.6|7027.6|7031.7|7027.7|7036.6|7032.6|7030.7|7026.7|0
1643928300000|2022-02-03 22:45:00|7030.7|7026.7|7037.1|7033.1|7044|7040|7029.8|7025.8|0
1643928600000|2022-02-03 22:50:00|7041.7|7039.7|7048.7|7046.7|7049.7|7047.7|7031.2|7029.2|399
1643928900000|2022-02-03 22:55:00|7048.2|7046.2|7044.7|7042.7|7053.2|7051.2|7043.2|7041.2|281
1643929200000|2022-02-03 23:00:00|7042.7|7040.7|7062.2|7061.2|7063.7|7062.7|7039.7|7038.2|869
1643929500000|2022-02-03 23:05:00|7062.7|7061.7|7058.2|7057.2|7065.2|7064.2|7051.7|7050.7|539
1643929800000|2022-02-03 23:10:00|7058.7|7057.7|7076.7|7075.7|7076.7|7075.7|7057.7|7056.7|502
1643930100000|2022-02-03 23:15:00|7076.2|7075.2|7087.7|7086.7|7091.2|7090.2|7073.7|7072.7|752
1643930400000|2022-02-03 23:20:00|7088.2|7087.2|7100.7|7099.7|7101.7|7100.7|7086.7|7085.7|516
1643930700000|2022-02-03 23:25:00|7100.2|7099.2|7097.2|7096.2|7107.2|7106.2|7091.7|7090.7|721
1643931000000|2022-02-03 23:30:00|7096.7|7095.7|7088.2|7087.2|7097.7|7096.7|7081.2|7080.2|386
1643931300000|2022-02-03 23:35:00|7086.7|7085.7|7084.2|7083.2|7091.2|7090.2|7079.7|7078.7|205
1643931600000|2022-02-03 23:40:00|7084.7|7083.7|7093.2|7092.2|7095.7|7094.7|7084.7|7083.7|186
1643931900000|2022-02-03 23:45:00|7093.7|7092.7|7082.2|7081.2|7094.7|7093.7|7081.7|7080.7|196
1643932200000|2022-02-03 23:50:00|7082.7|7081.7|7082.7|7081.7|7087.7|7086.7|7076.7|7075.7|254
1643932500000|2022-02-03 23:55:00|7082.2|7081.2|7082.2|7081.2|7085.7|7084.7|7080.2|7079.2|82
1643932800000|2022-02-04 00:00:00|7082.7|7081.7|7072.7|7071.7|7082.7|7081.7|7066.7|7065.7|478
1643933100000|2022-02-04 00:05:00|7073.2|7072.2|7088.7|7087.7|7088.7|7087.7|7070.7|7069.7|340
1643933400000|2022-02-04 00:10:00|7089.2|7088.2|7088.7|7087.7|7090.7|7089.7|7085.7|7084.7|331
1643933700000|2022-02-04 00:15:00|7087.2|7086.2|7085.2|7084.2|7089.7|7088.7|7083.2|7082.2|334
1643934000000|2022-02-04 00:20:00|7084.7|7083.7|7093.7|7092.7|7093.7|7092.7|7084.2|7083.2|301
1643934300000|2022-02-04 00:25:00|7094.2|7093.2|7090.7|7089.7|7097.2|7096.2|7090.7|7089.7|252
1643934600000|2022-02-04 00:30:00|7091.2|7090.2|7080.7|7079.7|7092.7|7091.7|7079.2|7078.2|222
1643934900000|2022-02-04 00:35:00|7080.2|7079.2|7081.2|7080.2|7082.7|7081.7|7075.7|7074.7|238
1643935200000|2022-02-04 00:40:00|7080.7|7079.7|7082.7|7081.7|7084.2|7083.2|7078.7|7077.7|186
1643935500000|2022-02-04 00:45:00|7083.2|7082.2|7082.7|7081.7|7086.7|7085.7|7081.7|7080.7|176
1643935800000|2022-02-04 00:50:00|7082.2|7081.2|7081.7|7080.7|7083.2|7082.2|7076.7|7075.7|148
1643936100000|2022-02-04 00:55:00|7081.2|7080.2|7082.7|7081.7|7083.7|7082.7|7078.7|7077.7|154
1643936400000|2022-02-04 01:00:00|7083.2|7082.2|7074.7|7073.7|7083.7|7082.7|7073.7|7072.7|267
1643936700000|2022-02-04 01:05:00|7075.2|7074.2|7070.7|7069.7|7075.2|7074.2|7063.7|7062.7|406
1643937000000|2022-02-04 01:10:00|7070.2|7069.2|7072.7|7071.7|7072.7|7071.7|7064.7|7063.7|144
1643937300000|2022-02-04 01:15:00|7073.7|7072.7|7069.7|7068.7|7074.7|7073.7|7067.7|7066.7|264
1643937600000|2022-02-04 01:20:00|7070.2|7069.2|7071.7|7070.7|7072.7|7071.7|7068.7|7067.7|219
1643937900000|2022-02-04 01:25:00|7072.7|7071.7|7064.7|7063.7|7072.7|7071.7|7062.7|7061.7|183
1643938200000|2022-02-04 01:30:00|7065.2|7064.2|7055.2|7054.2|7065.7|7064.7|7051.7|7050.7|471
1643938500000|2022-02-04 01:35:00|7055.7|7054.7|7048.7|7047.7|7060.7|7059.7|7046.7|7045.7|442
1643938800000|2022-02-04 01:40:00|7048.2|7047.2|7044.7|7043.7|7048.7|7047.7|7044.7|7043.7|248
1643939100000|2022-02-04 01:45:00|7045.7|7044.7|7047.2|7046.2|7047.7|7046.7|7040.7|7039.7|306
1643939400000|2022-02-04 01:50:00|7046.7|7045.7|7048.9|7047.9|7049.9|7048.9|7045.2|7044.2|171
1643939700000|2022-02-04 01:55:00|7047.9|7046.9|7055.9|7054.9|7056.4|7055.4|7046.9|7045.9|225
1643940000000|2022-02-04 02:00:00|7055.4|7054.4|7051.9|7050.9|7059.9|7058.9|7049.9|7048.9|268
1643940300000|2022-02-04 02:05:00|7052.4|7051.4|7059.9|7058.9|7060.9|7059.9|7051.9|7050.9|145
1643940600000|2022-02-04 02:10:00|7060.9|7059.9|7063.9|7062.9|7066.9|7065.9|7060.9|7059.9|210
1643940900000|2022-02-04 02:15:00|7064.4|7063.4|7073.9|7072.9|7076.4|7075.4|7063.9|7062.9|462
1643941200000|2022-02-04 02:20:00|7074.4|7073.4|7069.9|7068.9|7077.9|7076.9|7068.9|7067.9|314
1643941500000|2022-02-04 02:25:00|7069.4|7068.4|7067.9|7066.9|7073.9|7072.9|7067.4|7066.4|214
1643941800000|2022-02-04 02:30:00|7068.4|7067.4|7069.9|7068.9|7071.9|7070.9|7065.9|7064.9|268
1643942100000|2022-02-04 02:35:00|7070.9|7069.9|7065.9|7064.9|7070.9|7069.9|7063.9|7062.9|273
1643942400000|2022-02-04 02:40:00|7064.9|7063.9|7059.9|7058.9|7065.9|7064.9|7059.9|7058.9|213
1643942700000|2022-02-04 02:45:00|7059.4|7058.4|7059.9|7058.9|7060.9|7059.9|7057.4|7056.4|234
1643943000000|2022-02-04 02:50:00|7059.4|7058.4|7062.9|7061.9|7062.9|7061.9|7057.9|7056.9|205
1643943300000|2022-02-04 02:55:00|7062.4|7061.4|7060.9|7059.9|7066.9|7065.9|7059.4|7058.4|178
1643943600000|2022-02-04 03:00:00|7061.9|7060.9|7060.9|7059.9|7064.4|7063.4|7059.9|7058.9|166
1643943900000|2022-02-04 03:05:00|7061.4|7060.4|7064.9|7063.9|7067.9|7066.9|7061.4|7060.4|369
1643944200000|2022-02-04 03:10:00|7065.9|7064.9|7068.9|7067.9|7068.9|7067.9|7063.9|7062.9|262
1643944500000|2022-02-04 03:15:00|7068.4|7067.4|7064.9|7063.9|7068.4|7067.4|7062.9|7061.9|201
1643944800000|2022-02-04 03:20:00|7064.4|7063.4|7062.9|7061.9|7064.4|7063.4|7062.4|7061.4|120
1643945100000|2022-02-04 03:25:00|7062.4|7061.4|7066.9|7065.9|7066.9|7065.9|7060.9|7059.9|299
1643945400000|2022-02-04 03:30:00|7065.9|7064.9|7060.9|7059.9|7069.9|7068.9|7056.9|7055.9|349
1643945700000|2022-02-04 03:35:00|7059.9|7058.9|7065.9|7064.9|7065.9|7064.9|7059.9|7058.9|189
1643946000000|2022-02-04 03:40:00|7065.4|7064.4|7067.9|7066.9|7069.9|7068.9|7064.9|7063.9|204
1643946300000|2022-02-04 03:45:00|7067.4|7066.4|7071.9|7070.9|7071.9|7070.9|7067.4|7066.4|217
1643946600000|2022-02-04 03:50:00|7071.4|7070.4|7069.9|7068.9|7072.9|7071.9|7069.4|7068.4|290
1643946900000|2022-02-04 03:55:00|7068.9|7067.9|7074.9|7073.9|7075.4|7074.4|7068.9|7067.9|295
1643947200000|2022-02-04 04:00:00|7075.4|7074.4|7075.9|7074.9|7078.9|7077.9|7073.9|7072.9|337
1643947500000|2022-02-04 04:05:00|7076.4|7075.4|7077.9|7076.9|7078.9|7077.9|7076.4|7075.4|264
1643947800000|2022-02-04 04:10:00|7078.4|7077.4|7074.9|7073.9|7080.9|7079.9|7072.9|7071.9|380
1643948100000|2022-02-04 04:15:00|7074.4|7073.4|7079.9|7078.9|7081.9|7080.9|7073.9|7072.9|309
1643948400000|2022-02-04 04:20:00|7080.9|7079.9|7080.9|7079.9|7081.4|7080.4|7076.9|7075.9|283
1643948700000|2022-02-04 04:25:00|7081.4|7080.4|7079.9|7078.9|7083.9|7082.9|7078.9|7077.9|189
1643949000000|2022-02-04 04:30:00|7080.9|7079.9|7083.9|7082.9|7085.9|7084.9|7080.4|7079.4|352
1643949300000|2022-02-04 04:35:00|7083.4|7082.4|7081.9|7080.9|7084.9|7083.9|7079.9|7078.9|292
1643949600000|2022-02-04 04:40:00|7082.4|7081.4|7086.9|7085.9|7087.4|7086.4|7081.9|7080.9|590
1643949900000|2022-02-04 04:45:00|7085.9|7084.9|7096.9|7095.9|7096.9|7095.9|7084.9|7083.9|694
1643950200000|2022-02-04 04:50:00|7095.9|7094.9|7095.9|7094.9|7096.4|7095.4|7091.9|7090.9|519
1643950500000|2022-02-04 04:55:00|7096.4|7095.4|7095.9|7094.9|7096.9|7095.9|7091.9|7090.9|610
1643950800000|2022-02-04 05:00:00|7096.3|7094.3|7110.3|7108.3|7110.3|7108.3|7095.3|7093.3|1611
1643951100000|2022-02-04 05:05:00|7109.8|7107.8|7121.3|7119.3|7123.3|7121.3|7108.3|7106.3|4589
1643951400000|2022-02-04 05:10:00|7122.3|7120.3|7113.3|7111.3|7126.3|7124.3|7113.3|7111.3|2699
1643951700000|2022-02-04 05:15:00|7114.3|7112.3|7116.3|7114.3|7122.3|7120.3|7114.3|7112.3|1026
1643952000000|2022-02-04 05:20:00|7116.8|7114.8|7120.3|7118.3|7122.3|7120.3|7115.3|7113.3|550
1643952300000|2022-02-04 05:25:00|7119.8|7117.8|7127.3|7125.3|7129.3|7127.3|7118.3|7116.3|1450
1643952600000|2022-02-04 05:30:00|7129.3|7124.3|7124.9|7120.9|7129.3|7125|7124.7|7120.7|0
1643952900000|2022-02-04 05:35:00|7125.2|7121.2|7123.2|7119.2|7125.3|7121.3|7121.9|7117.9|0
1643953200000|2022-02-04 05:40:00|7123.1|7119.1|7121.7|7117.7|7123.8|7119.8|7120.8|7116.8|0
1643953500000|2022-02-04 05:45:00|7121.4|7117.4|7121.3|7117.3|7121.6|7117.6|7119.9|7115.9|0
1643953800000|2022-02-04 05:50:00|7121.2|7117.2|7121.6|7117.6|7123|7119|7120.9|7116.9|0
1643954100000|2022-02-04 05:55:00|7121.7|7117.7|7123.8|7119.8|7124.5|7120.5|7121.7|7117.7|0
1643954400000|2022-02-04 06:00:00|7124.2|7120.2|7124.2|7120.2|7127.6|7123.6|7121.6|7117.6|0
1643954700000|2022-02-04 06:05:00|7123.2|7119.2|7123.2|7119.2|7123.3|7119.3|7122.3|7118.3|0
1643955000000|2022-02-04 06:10:00|7124.8|7121.8|7120.8|7117.8|7124.8|7121.8|7119.8|7116.8|223
1643955300000|2022-02-04 06:15:00|7121.8|7118.8|7126.8|7123.8|7126.8|7123.8|7121.8|7118.8|127
1643955600000|2022-02-04 06:20:00|7127.8|7124.8|7127.8|7124.8|7127.8|7124.8|7126.8|7123.8|89
1643955900000|2022-02-04 06:25:00|7128.8|7125.8|7127.3|7124.3|7129.8|7126.8|7126.8|7123.8|59
1643956200000|2022-02-04 06:30:00|7127.8|7124.8|7123.8|7120.8|7129.3|7126.3|7123.8|7120.8|60
1643956500000|2022-02-04 06:35:00|7123.3|7120.3|7124.8|7121.8|7124.8|7121.8|7122.8|7119.8|35
1643956800000|2022-02-04 06:40:00|7125.8|7122.8|7129.8|7126.8|7130.3|7127.3|7125.8|7122.8|126
1643957100000|2022-02-04 06:45:00|7128.8|7125.8|7128.8|7125.8|7129.8|7126.8|7128.8|7125.8|39
1643957400000|2022-02-04 06:50:00|7127.8|7124.8|7131.8|7128.8|7131.8|7128.8|7127.8|7124.8|65
1643957700000|2022-02-04 06:55:00|7130.8|7127.8|7131.8|7128.8|7132.3|7129.3|7130.3|7127.3|83
1643958000000|2022-02-04 07:00:00|7131.3|7128.3|7132.8|7129.8|7133.8|7130.8|7130.3|7127.3|171
1643958300000|2022-02-04 07:05:00|7132.3|7129.3|7136.8|7133.8|7137.8|7134.8|7131.8|7128.8|123
1643958600000|2022-02-04 07:10:00|7136.3|7133.3|7128.8|7125.8|7136.3|7133.3|7128.8|7125.8|66
1643958900000|2022-02-04 07:15:00|7129.3|7126.3|7127.3|7124.3|7131.8|7128.8|7126.8|7123.8|48
1643959200000|2022-02-04 07:20:00|7126.8|7123.8|7126.8|7123.8|7127.8|7124.8|7124.8|7121.8|75
1643959500000|2022-02-04 07:25:00|7127.3|7124.3|7124.8|7121.8|7127.8|7124.8|7122.8|7119.8|42
1643959800000|2022-02-04 07:30:00|7124.3|7121.3|7125.8|7122.8|7127.8|7124.8|7124.3|7121.3|104
1643960100000|2022-02-04 07:35:00|7125.3|7122.3|7122.8|7119.8|7125.8|7122.8|7122.8|7119.8|58
1643960400000|2022-02-04 07:40:00|7123.3|7120.3|7116.8|7113.8|7123.8|7120.8|7115.8|7112.8|152
1643960700000|2022-02-04 07:45:00|7116.3|7113.3|7119.8|7116.8|7120.8|7117.8|7115.8|7112.8|58
1643961000000|2022-02-04 07:50:00|7120.3|7117.3|7117.8|7114.8|7121.8|7118.8|7116.8|7113.8|82
1643961300000|2022-02-04 07:55:00|7118.3|7115.3|7122.8|7119.8|7122.8|7119.8|7117.8|7114.8|78
1643961600000|2022-02-04 08:00:00|7122.3|7119.3|7128.8|7125.8|7131.8|7128.8|7121.8|7118.8|160
1643961900000|2022-02-04 08:05:00|7128.3|7125.3|7129.3|7126.3|7132.3|7129.3|7124.8|7121.8|82
1643962200000|2022-02-04 08:10:00|7129.8|7126.8|7131.3|7128.3|7132.8|7129.8|7126.8|7123.8|66
1643962500000|2022-02-04 08:15:00|7131.8|7128.8|7130.3|7127.3|7134.8|7131.8|7127.8|7124.8|98
1643962800000|2022-02-04 08:20:00|7129.8|7126.8|7122.3|7119.3|7131.3|7128.3|7121.8|7118.8|126
1643963100000|2022-02-04 08:25:00|7122.8|7119.8|7112.8|7109.8|7122.8|7119.8|7112.8|7109.8|140
1643963400000|2022-02-04 08:30:00|7113.8|7110.8|7113.8|7110.8|7117.8|7114.8|7111.8|7108.8|142
1643963700000|2022-02-04 08:35:00|7113.3|7110.3|7109.8|7106.8|7114.8|7111.8|7108.8|7105.8|71
1643964000000|2022-02-04 08:40:00|7110.3|7107.3|7110.8|7107.8|7111.8|7108.8|7106.8|7103.8|72
1643964300000|2022-02-04 08:45:00|7110.3|7107.3|7105.3|7102.3|7110.8|7107.8|7102.8|7099.8|74
1643964600000|2022-02-04 08:50:00|7104.8|7101.8|7104.3|7101.3|7105.8|7102.8|7101.3|7098.3|61
1643964900000|2022-02-04 08:55:00|7104.8|7101.8|7105.8|7102.8|7107.8|7104.8|7104.8|7101.8|68
1643965200000|2022-02-04 09:00:00|7105.3|7102.3|7104.3|7101.3|7110.8|7107.8|7103.8|7100.8|71
1643965500000|2022-02-04 09:05:00|7104.8|7101.8|7103.8|7100.8|7107.8|7104.8|7103.8|7100.8|36
1643965800000|2022-02-04 09:10:00|7104.3|7101.3|7104.8|7101.8|7106.8|7103.8|7101.8|7098.8|92
1643966100000|2022-02-04 09:15:00|7105.3|7102.3|7102.8|7099.8|7108.8|7105.8|7100.8|7097.8|172
1643966400000|2022-02-04 09:20:00|7103.3|7100.3|7098.8|7095.8|7103.3|7100.3|7097.8|7094.8|94
1643966700000|2022-02-04 09:25:00|7097.8|7094.8|7098.8|7095.8|7102.8|7099.8|7097.8|7094.8|166
1643967000000|2022-02-04 09:30:00|7099.3|7096.3|7099.8|7096.8|7100.8|7097.8|7097.8|7094.8|107
1643967300000|2022-02-04 09:35:00|7100.3|7097.3|7099.8|7096.8|7103.8|7100.8|7098.8|7095.8|73
1643967600000|2022-02-04 09:40:00|7099.3|7096.3|7097.8|7094.8|7100.8|7097.8|7095.8|7092.8|134
1643967900000|2022-02-04 09:45:00|7097.3|7094.3|7094.3|7091.3|7098.8|7095.8|7094.3|7091.3|93
1643968200000|2022-02-04 09:50:00|7094.8|7091.8|7089.8|7086.8|7094.8|7091.8|7088.8|7085.8|109
1643968500000|2022-02-04 09:55:00|7089.3|7086.3|7085.3|7082.3|7089.8|7086.8|7083.8|7080.8|111
1643968800000|2022-02-04 10:00:00|7085.8|7082.8|7083.8|7080.8|7086.8|7083.8|7081.8|7078.8|109
1643969100000|2022-02-04 10:05:00|7083.3|7080.3|7081.8|7078.8|7083.8|7080.8|7078.8|7075.8|186
1643969400000|2022-02-04 10:10:00|7082.3|7079.3|7081.8|7078.8|7083.8|7080.8|7078.3|7075.3|157
1643969700000|2022-02-04 10:15:00|7080.8|7077.8|7076.8|7073.8|7084.8|7081.8|7076.8|7073.8|153
1643970000000|2022-02-04 10:20:00|7076.3|7073.3|7070.8|7067.8|7077.8|7074.8|7069.8|7066.8|112
1643970300000|2022-02-04 10:25:00|7071.3|7068.3|7071.3|7068.3|7075.8|7072.8|7070.8|7067.8|92
1643970600000|2022-02-04 10:30:00|7070.8|7067.8|7068.8|7065.8|7071.8|7068.8|7061.8|7058.8|255
1643970900000|2022-02-04 10:35:00|7069.3|7066.3|7067.8|7064.8|7073.8|7070.8|7067.3|7064.3|184
1643971200000|2022-02-04 10:40:00|7068.3|7065.3|7067.8|7064.8|7069.3|7066.3|7065.8|7062.8|95
1643971500000|2022-02-04 10:45:00|7067.3|7064.3|7064.8|7061.8|7071.8|7068.8|7064.3|7061.3|98
1643971800000|2022-02-04 10:50:00|7065.3|7062.3|7069.8|7066.8|7074.8|7071.8|7065.3|7062.3|114
1643972100000|2022-02-04 10:55:00|7069.3|7066.3|7068.8|7065.8|7070.8|7067.8|7062.8|7059.8|150
1643972400000|2022-02-04 11:00:00|7068.3|7065.3|7060.8|7057.8|7068.3|7065.3|7059.8|7056.8|117
1643972700000|2022-02-04 11:05:00|7060.3|7057.3|7055.3|7052.3|7062.3|7059.3|7054.3|7051.3|111
1643973000000|2022-02-04 11:10:00|7055.8|7052.8|7053.8|7050.8|7055.8|7052.8|7051.3|7048.3|90
1643973300000|2022-02-04 11:15:00|7053.3|7050.3|7056.8|7053.8|7057.8|7054.8|7051.8|7048.8|47
1643973600000|2022-02-04 11:20:00|7055.8|7052.8|7052.8|7049.8|7056.8|7053.8|7048.8|7045.8|80
1643973900000|2022-02-04 11:25:00|7053.3|7050.3|7063.3|7060.3|7064.8|7061.8|7052.8|7049.8|80
1643974200000|2022-02-04 11:30:00|7062.8|7059.8|7062.8|7059.8|7064.8|7061.8|7060.8|7057.8|62
1643974500000|2022-02-04 11:35:00|7062.3|7059.3|7065.8|7062.8|7066.8|7063.8|7059.3|7056.3|42
1643974800000|2022-02-04 11:40:00|7065.3|7062.3|7060.3|7057.3|7065.8|7062.8|7059.8|7056.8|21
1643975100000|2022-02-04 11:45:00|7059.8|7056.8|7056.8|7053.8|7060.8|7057.8|7055.8|7052.8|45
1643975400000|2022-02-04 11:50:00|7057.3|7054.3|7048.8|7045.8|7057.3|7054.3|7046.8|7043.8|123
1643975700000|2022-02-04 11:55:00|7049.3|7046.3|7043.8|7040.8|7050.8|7047.8|7043.8|7040.8|71
1643976000000|2022-02-04 12:00:00|7044.3|7041.3|7050.8|7047.8|7050.8|7047.8|7043.8|7040.8|106
1643976300000|2022-02-04 12:05:00|7050.3|7047.3|7058.3|7055.3|7058.8|7055.8|7048.3|7045.3|174
1643976600000|2022-02-04 12:10:00|7057.8|7054.8|7054.3|7051.3|7059.8|7056.8|7053.3|7050.3|49
1643976900000|2022-02-04 12:15:00|7053.8|7050.8|7056.3|7053.3|7058.3|7055.3|7052.8|7049.8|28
1643977200000|2022-02-04 12:20:00|7056.8|7053.8|7056.8|7053.8|7059.3|7056.3|7053.8|7050.8|31
1643977500000|2022-02-04 12:25:00|7057.3|7054.3|7063.3|7060.3|7063.8|7060.8|7056.8|7053.8|52
1643977800000|2022-02-04 12:30:00|7063.8|7060.8|7055.8|7052.8|7063.8|7060.8|7055.3|7052.3|71
1643978100000|2022-02-04 12:35:00|7056.8|7053.8|7057.8|7054.8|7059.8|7056.8|7055.8|7052.8|44
1643978400000|2022-02-04 12:40:00|7057.3|7054.3|7056.8|7053.8|7057.8|7054.8|7054.3|7051.3|61
1643978700000|2022-02-04 12:45:00|7057.3|7054.3|7062.8|7059.8|7064.8|7061.8|7057.3|7054.3|337
1643979000000|2022-02-04 12:50:00|7063.3|7060.3|7065.8|7062.8|7066.8|7063.8|7062.8|7059.8|62
1643979300000|2022-02-04 12:55:00|7065.3|7062.3|7064.8|7061.8|7068.8|7065.8|7063.8|7060.8|61
1643979600000|2022-02-04 13:00:00|7064.3|7061.3|7060.3|7057.3|7065.8|7062.8|7059.8|7056.8|57
1643979900000|2022-02-04 13:05:00|7060.8|7057.8|7060.3|7057.3|7062.3|7059.3|7057.8|7054.8|29
1643980200000|2022-02-04 13:10:00|7059.8|7056.8|7061.8|7058.8|7062.3|7059.3|7057.8|7054.8|42
1643980500000|2022-02-04 13:15:00|7061.3|7058.3|7056.3|7053.3|7062.8|7059.8|7055.8|7052.8|42
1643980800000|2022-02-04 13:20:00|7055.8|7052.8|7058.8|7055.8|7060.3|7057.3|7053.3|7050.3|49
1643981100000|2022-02-04 13:25:00|7058.3|7055.3|7062.3|7059.3|7065.8|7062.8|7057.8|7054.8|46
1643981400000|2022-02-04 13:30:00|7061.8|7058.8|7041.3|7038.3|7062.3|7059.3|7039.8|7036.8|244
1643981700000|2022-02-04 13:35:00|7040.8|7037.8|7053.8|7050.8|7054.8|7051.8|7039.8|7036.8|229
1643982000000|2022-02-04 13:40:00|7053.3|7050.3|7046.8|7043.8|7060.3|7057.3|7044.8|7041.8|154
1643982300000|2022-02-04 13:45:00|7046.3|7043.3|7051.3|7048.3|7056.3|7053.3|7046.3|7043.3|129
1643982600000|2022-02-04 13:50:00|7050.8|7047.8|7050.8|7047.8|7053.3|7050.3|7045.8|7042.8|99
1643982900000|2022-02-04 13:55:00|7051.3|7048.3|7044.8|7041.8|7052.8|7049.8|7044.8|7041.8|92
1643983200000|2022-02-04 14:00:00|7045.3|7042.3|7036.8|7033.8|7045.8|7042.8|7036.8|7033.8|167
1643983500000|2022-02-04 14:05:00|7037.3|7034.3|7041.8|7038.8|7041.8|7038.8|7035.8|7032.8|126
1643983800000|2022-02-04 14:10:00|7041.3|7038.3|7050.8|7047.8|7050.8|7047.8|7039.8|7036.8|134
1643984100000|2022-02-04 14:15:00|7050.3|7047.3|7056.3|7053.3|7058.8|7055.8|7049.8|7046.8|178
1643984400000|2022-02-04 14:20:00|7056.8|7053.8|7056.3|7053.3|7059.8|7056.8|7055.8|7052.8|37
1643984700000|2022-02-04 14:25:00|7056.8|7053.8|7056.3|7053.3|7060.3|7057.3|7054.8|7051.8|97
1643985000000|2022-02-04 14:30:00|7056.8|7053.8|7051.3|7048.3|7064.8|7061.8|7050.8|7047.8|332
1643985300000|2022-02-04 14:35:00|7050.8|7047.8|7051.8|7048.8|7057.8|7054.8|7046.3|7043.3|233
1643985600000|2022-02-04 14:40:00|7052.3|7049.3|7067.8|7064.8|7070.8|7067.8|7052.3|7049.3|218
1643985900000|2022-02-04 14:45:00|7068.3|7065.3|7062.8|7059.8|7072.8|7069.8|7062.8|7059.8|147
1643986200000|2022-02-04 14:50:00|7063.3|7060.3|7063.3|7060.3|7065.8|7062.8|7054.8|7051.8|166
1643986500000|2022-02-04 14:55:00|7063.8|7060.8|7069.8|7066.8|7069.8|7066.8|7058.8|7055.8|111
1643986800000|2022-02-04 15:00:00|7070.3|7067.3|7071.8|7068.8|7075.8|7072.8|7062.8|7059.8|178
1643987100000|2022-02-04 15:05:00|7072.3|7069.3|7063.8|7060.8|7074.8|7071.8|7062.8|7059.8|208
1643987400000|2022-02-04 15:10:00|7064.3|7061.3|7074.3|7071.3|7075.8|7072.8|7056.8|7053.8|215
1643987700000|2022-02-04 15:15:00|7074.8|7071.8|7082.8|7079.8|7088.8|7085.8|7073.8|7070.8|339
1643988000000|2022-02-04 15:20:00|7081.8|7078.8|7074.8|7071.8|7083.8|7080.8|7072.3|7069.3|184
1643988300000|2022-02-04 15:25:00|7075.8|7072.8|7040.8|7037.8|7077.8|7074.8|7040.8|7037.8|621
1643988600000|2022-02-04 15:30:00|7041.3|7038.3|7049.3|7046.3|7057.8|7054.8|7041.3|7038.3|176
1643988900000|2022-02-04 15:35:00|7048.8|7045.8|7039.3|7036.3|7050.8|7047.8|7035.8|7032.8|189
1643989200000|2022-02-04 15:40:00|7039.8|7036.8|7038.3|7035.3|7044.8|7041.8|7036.8|7033.8|131
1643989500000|2022-02-04 15:45:00|7037.8|7034.8|7031.8|7028.8|7037.8|7034.8|7028.3|7025.3|167
1643989800000|2022-02-04 15:50:00|7032.3|7029.3|7035.8|7032.8|7037.8|7034.8|7031.8|7028.8|190
1643990100000|2022-02-04 15:55:00|7035.3|7032.3|7029.8|7026.8|7038.3|7035.3|7029.8|7026.8|179
1643990400000|2022-02-04 16:00:00|7028.8|7025.8|7036.8|7033.8|7038.3|7035.3|7026.8|7023.8|165
1643990700000|2022-02-04 16:05:00|7036.3|7033.3|7029.8|7026.8|7037.8|7034.8|7028.8|7025.8|127
1643991000000|2022-02-04 16:10:00|7029.3|7026.3|7025.8|7022.8|7030.8|7027.8|7022.8|7019.8|136
1643991300000|2022-02-04 16:15:00|7026.3|7023.3|7026.8|7023.8|7030.8|7027.8|7023.8|7020.8|107
1643991600000|2022-02-04 16:20:00|7027.3|7024.3|7029.8|7026.8|7033.3|7030.3|7025.8|7022.8|187
1643991900000|2022-02-04 16:25:00|7030.3|7027.3|7036.8|7033.8|7043.3|7040.3|7030.3|7027.3|148
1643992200000|2022-02-04 16:30:00|7037.3|7034.3|7045.8|7042.8|7047.8|7044.8|7036.8|7033.8|168
1643992500000|2022-02-04 16:35:00|7046.3|7043.3|7055.8|7052.8|7056.8|7053.8|7046.3|7043.3|197
1643992800000|2022-02-04 16:40:00|7056.3|7053.3|7057.3|7054.3|7059.8|7056.8|7051.8|7048.8|82
1643993100000|2022-02-04 16:45:00|7057.8|7054.8|7055.8|7052.8|7059.8|7056.8|7052.8|7049.8|76
1643993400000|2022-02-04 16:50:00|7056.3|7053.3|7057.8|7054.8|7057.8|7054.8|7054.3|7051.3|31
1643993700000|2022-02-04 16:55:00|7058.3|7055.3|7054.3|7051.3|7064.8|7061.8|7053.8|7050.8|28
1643994000000|2022-02-04 17:00:00|7054.8|7051.8|7055.8|7052.8|7056.8|7053.8|7051.3|7048.3|22
1643994300000|2022-02-04 17:05:00|7055.3|7052.3|7056.3|7053.3|7057.8|7054.8|7051.8|7048.8|11
1643994600000|2022-02-04 17:10:00|7055.8|7052.8|7057.3|7054.3|7058.3|7055.3|7049.8|7046.8|26
1643994900000|2022-02-04 17:15:00|7056.8|7053.8|7055.3|7052.3|7059.8|7056.8|7052.3|7049.3|29
1643995200000|2022-02-04 17:20:00|7055.8|7052.8|7053.3|7050.3|7056.8|7053.8|7051.3|7048.3|21
1643995500000|2022-02-04 17:25:00|7053.8|7050.8|7057.3|7054.3|7059.8|7056.8|7053.8|7050.8|16
1643995800000|2022-02-04 17:30:00|7057.8|7054.8|7056.3|7053.3|7061.3|7058.3|7051.8|7048.8|24
1643996100000|2022-02-04 17:35:00|7056.8|7053.8|7059.3|7056.3|7059.8|7056.8|7052.8|7049.8|24
1643996400000|2022-02-04 17:40:00|7059.8|7056.8|7063.3|7060.3|7063.8|7060.8|7058.8|7055.8|35
1643996700000|2022-02-04 17:45:00|7062.8|7059.8|7063.3|7060.3|7063.3|7060.3|7060.8|7057.8|8
1643997000000|2022-02-04 17:50:00|7063.8|7060.8|7063.3|7060.3|7065.3|7062.3|7060.8|7057.8|27
1643997300000|2022-02-04 17:55:00|7063.8|7060.8|7066.3|7063.3|7066.8|7063.8|7060.8|7057.8|50
1643997600000|2022-02-04 18:00:00|7066.8|7063.8|7075.3|7072.3|7077.3|7074.3|7066.8|7063.8|67
1643997900000|2022-02-04 18:05:00|7075.8|7072.8|7074.3|7071.3|7076.8|7073.8|7071.8|7068.8|50
1643998200000|2022-02-04 18:10:00|7073.8|7070.8|7073.8|7070.8|7076.8|7073.8|7071.8|7068.8|26
1643998500000|2022-02-04 18:15:00|7073.3|7070.3|7073.3|7070.3|7074.3|7071.3|7069.8|7066.8|13
1643998800000|2022-02-04 18:20:00|7072.3|7069.3|7078.8|7075.8|7078.8|7075.8|7072.3|7069.3|22
1643999100000|2022-02-04 18:25:00|7078.3|7075.3|7073.8|7070.8|7078.3|7075.3|7072.3|7069.3|16
1643999400000|2022-02-04 18:30:00|7074.3|7071.3|7077.3|7074.3|7077.3|7074.3|7072.8|7069.8|9
1643999700000|2022-02-04 18:35:00|7077.8|7074.8|7075.3|7072.3|7078.3|7075.3|7074.3|7071.3|12
1644000000000|2022-02-04 18:40:00|7075.8|7072.8|7085.3|7082.3|7086.8|7083.8|7075.8|7072.8|71
1644000300000|2022-02-04 18:45:00|7084.8|7081.8|7079.3|7076.3|7084.8|7081.8|7076.3|7073.3|64
1644000600000|2022-02-04 18:50:00|7079.8|7076.8|7082.3|7079.3|7083.3|7080.3|7079.8|7076.8|25
1644000900000|2022-02-04 18:55:00|7082.8|7079.8|7081.3|7078.3|7082.8|7079.8|7078.3|7075.3|26
1644001200000|2022-02-04 19:00:00|7081.8|7078.8|7076.8|7073.8|7082.3|7079.3|7076.3|7073.3|12
1644001500000|2022-02-04 19:05:00|7077.3|7074.3|7078.3|7075.3|7078.8|7075.8|7075.8|7072.8|8
1644001800000|2022-02-04 19:10:00|7078.8|7075.8|7073.8|7070.8|7078.8|7075.8|7071.3|7068.3|14
1644002100000|2022-02-04 19:15:00|7074.3|7071.3|7068.3|7065.3|7075.8|7072.8|7068.3|7065.3|41
1644002400000|2022-02-04 19:20:00|7068.8|7065.8|7072.8|7069.8|7076.3|7073.3|7067.8|7064.8|43
1644002700000|2022-02-04 19:25:00|7072.3|7069.3|7075.3|7072.3|7076.8|7073.8|7071.3|7068.3|84
1644003000000|2022-02-04 19:30:00|7075.8|7072.8|7077.3|7074.3|7078.3|7075.3|7074.8|7071.8|68
1644003300000|2022-02-04 19:35:00|7077.8|7074.8|7081.3|7078.3|7082.8|7079.8|7077.3|7074.3|17
1644003600000|2022-02-04 19:40:00|7081.8|7078.8|7076.8|7073.8|7082.8|7079.8|7074.8|7071.8|19
1644003900000|2022-02-04 19:45:00|7076.3|7073.3|7076.8|7073.8|7077.8|7074.8|7073.3|7070.3|9
1644004200000|2022-02-04 19:50:00|7076.3|7073.3|7081.3|7078.3|7081.8|7078.8|7076.3|7073.3|10
1644004500000|2022-02-04 19:55:00|7081.8|7078.8|7081.3|7078.3|7082.8|7079.8|7080.8|7077.8|19
1644004800000|2022-02-04 20:00:00|7081.8|7078.8|7088.3|7085.3|7088.3|7085.3|7081.8|7078.8|24
1644005100000|2022-02-04 20:05:00|7087.8|7084.8|7092.3|7089.3|7093.8|7090.8|7087.8|7084.8|63
1644005400000|2022-02-04 20:10:00|7092.8|7089.8|7096.3|7093.3|7100.3|7097.3|7092.3|7089.3|53
1644005700000|2022-02-04 20:15:00|7095.8|7092.8|7092.8|7089.8|7096.8|7093.8|7092.8|7089.8|53
1644006000000|2022-02-04 20:20:00|7092.3|7089.3|7091.8|7088.8|7092.3|7089.3|7091.8|7088.8|29
1644006300000|2022-02-04 20:25:00|7092.3|7089.3|7095.8|7092.8|7097.8|7094.8|7088.8|7085.8|151
1644006600000|2022-02-04 20:30:00|7095.3|7092.3|7101.3|7098.3|7103.3|7100.3|7094.8|7091.8|100
1644006900000|2022-02-04 20:35:00|7100.8|7097.8|7098.3|7095.3|7104.8|7101.8|7098.3|7095.3|63
1644007200000|2022-02-04 20:40:00|7097.8|7094.8|7089.8|7086.8|7097.8|7094.8|7089.8|7086.8|47
1644007500000|2022-02-04 20:45:00|7089.3|7086.3|7082.8|7079.8|7089.8|7086.8|7080.8|7077.8|58
1644007800000|2022-02-04 20:50:00|7083.3|7080.3|7083.3|7080.3|7086.3|7083.3|7078.8|7075.8|76
1644008100000|2022-02-04 20:55:00|7082.8|7079.8|7085.3|7082.3|7085.3|7082.3|7074.8|7071.8|93
1644008400000|2022-02-04 21:00:00|7074.6|7070.6|7065.8|7061.8|7078.3|7074.3|7063.9|7059.9|0
1644008700000|2022-02-04 21:05:00|7066|7062|7065.7|7061.7|7068.3|7064.3|7062.4|7058.4|0
1644009000000|2022-02-04 21:10:00|7066|7062|7069.4|7065.4|7069.7|7065.7|7062.3|7058.3|0
1644009300000|2022-02-04 21:15:00|7069.6|7065.6|7066.2|7062.2|7069.7|7065.7|7064.6|7060.6|0
1644009600000|2022-02-04 21:20:00|7066.5|7062.5|7066.2|7062.2|7067.4|7063.4|7063.9|7059.9|0
1644009900000|2022-02-04 21:25:00|7066.3|7062.3|7066.7|7062.7|7069.2|7065.2|7065.7|7061.7|0
1644010200000|2022-02-04 21:30:00|7066.4|7062.4|7065.1|7061.1|7066.7|7062.7|7063.6|7059.6|0
1644010500000|2022-02-04 21:35:00|7064.9|7060.9|7066|7062|7066.7|7062.7|7064.8|7060.8|0
1644010800000|2022-02-04 21:40:00|7065.7|7061.7|7065.5|7061.5|7067|7063|7064.7|7060.7|0
1644011100000|2022-02-04 21:45:00|7065.8|7061.8|7064.7|7060.7|7066.7|7062.7|7064.1|7060.1|0
1644011400000|2022-02-04 21:50:00|7064.5|7060.5|7064.5|7060.5|7066.2|7062.2|7064.1|7060.1|0
1644011700000|2022-02-04 21:55:00|7064.7|7060.7|7065|7061|7066|7062|7063.7|7059.7|0
1644187800000|2022-02-06 22:50:00|7067.3|7065.3|7067.3|7065.3|7074.3|7072.3|7056.8|7054.8|310
1644188100000|2022-02-06 22:55:00|7067.8|7065.8|7068.3|7066.3|7072.3|7070.3|7067.8|7065.8|258
1644188400000|2022-02-06 23:00:00|7069.3|7067.3|7056.8|7055.8|7074.8|7073.8|7055.8|7054.8|826
1644188700000|2022-02-06 23:05:00|7055.8|7054.8|7064.8|7063.8|7066.8|7065.8|7052.8|7051.8|473
1644189000000|2022-02-06 23:10:00|7064.3|7063.3|7064.8|7063.8|7067.8|7066.8|7060.3|7059.3|443
1644189300000|2022-02-06 23:15:00|7064.3|7063.3|7056.3|7055.3|7070.3|7069.3|7051.8|7050.8|424
1644189600000|2022-02-06 23:20:00|7056.8|7055.8|7064.8|7063.8|7067.3|7066.3|7054.8|7053.8|264
1644189900000|2022-02-06 23:25:00|7064.3|7063.3|7072.3|7071.3|7074.3|7073.3|7063.8|7062.8|239
1644190200000|2022-02-06 23:30:00|7073.3|7072.3|7079.3|7078.3|7084.3|7083.3|7072.8|7071.8|215
1644190500000|2022-02-06 23:35:00|7079.8|7078.8|7086.8|7085.8|7088.8|7087.8|7077.3|7076.3|339
1644190800000|2022-02-06 23:40:00|7086.3|7085.3|7084.3|7083.3|7091.3|7090.3|7082.8|7081.8|229
1644191100000|2022-02-06 23:45:00|7083.8|7082.8|7089.8|7088.8|7089.8|7088.8|7082.3|7081.3|141
1644191400000|2022-02-06 23:50:00|7090.3|7089.3|7090.8|7089.8|7092.8|7091.8|7085.8|7084.8|262
1644191700000|2022-02-06 23:55:00|7090.3|7089.3|7092.3|7091.3|7094.8|7093.8|7088.8|7087.8|240
1644192000000|2022-02-07 00:00:00|7091.8|7090.8|7070.3|7069.3|7093.8|7092.8|7070.3|7069.3|454
1644192300000|2022-02-07 00:05:00|7069.8|7068.8|7052.8|7051.8|7070.8|7069.8|7052.8|7051.8|637
1644192600000|2022-02-07 00:10:00|7052.3|7051.3|7042.8|7041.8|7052.3|7051.3|7041.8|7040.8|780
1644192900000|2022-02-07 00:15:00|7043.8|7042.8|7049.8|7048.8|7049.8|7048.8|7036.8|7035.8|540
1644193200000|2022-02-07 00:20:00|7048.8|7047.8|7059.3|7058.3|7059.8|7058.8|7047.8|7046.8|446
1644193500000|2022-02-07 00:25:00|7058.8|7057.8|7061.8|7060.8|7071.3|7070.3|7058.3|7057.3|449
1644193800000|2022-02-07 00:30:00|7060.8|7059.8|7071.8|7070.8|7072.8|7071.8|7059.8|7058.8|390
1644194100000|2022-02-07 00:35:00|7072.3|7071.3|7072.8|7071.8|7076.3|7075.3|7065.8|7064.8|296
1644194400000|2022-02-07 00:40:00|7073.8|7072.8|7077.3|7076.3|7077.8|7076.8|7071.8|7070.8|343
1644194700000|2022-02-07 00:45:00|7076.8|7075.8|7076.3|7075.3|7077.3|7076.3|7070.8|7069.8|329
1644195000000|2022-02-07 00:50:00|7075.8|7074.8|7084.8|7083.8|7084.8|7083.8|7074.8|7073.8|450
1644195300000|2022-02-07 00:55:00|7084.3|7083.3|7085.8|7084.8|7091.3|7090.3|7082.8|7081.8|407
1644195600000|2022-02-07 01:00:00|7086.8|7085.8|7087.8|7086.8|7087.8|7086.8|7080.8|7079.8|283
1644195900000|2022-02-07 01:05:00|7088.3|7087.3|7079.3|7078.3|7088.8|7087.8|7077.8|7076.8|473
1644196200000|2022-02-07 01:10:00|7078.8|7077.8|7087.3|7086.3|7088.8|7087.8|7078.8|7077.8|262
1644196500000|2022-02-07 01:15:00|7086.8|7085.8|7087.8|7086.8|7092.8|7091.8|7086.3|7085.3|280
1644196800000|2022-02-07 01:20:00|7088.3|7087.3|7094.3|7093.3|7096.3|7095.3|7085.8|7084.8|421
1644197100000|2022-02-07 01:25:00|7095.3|7094.3|7094.3|7093.3|7098.8|7097.8|7092.3|7091.3|400
1644197400000|2022-02-07 01:30:00|7094.8|7093.8|7090.3|7089.3|7094.8|7093.8|7086.3|7085.3|346
1644197700000|2022-02-07 01:35:00|7089.3|7088.3|7092.3|7091.3|7094.3|7093.3|7087.3|7086.3|281
1644198000000|2022-02-07 01:40:00|7092.8|7091.8|7088.8|7087.8|7092.8|7091.8|7088.3|7087.3|259
1644198300000|2022-02-07 01:45:00|7089.3|7088.3|7092.8|7091.8|7093.3|7092.3|7086.8|7085.8|318
1644198600000|2022-02-07 01:50:00|7093.3|7092.3|7096.3|7095.3|7099.3|7098.3|7092.3|7091.3|195
1644198900000|2022-02-07 01:55:00|7096.8|7095.8|7096.3|7095.3|7097.3|7096.3|7089.3|7088.3|230
1644199200000|2022-02-07 02:00:00|7097.3|7096.3|7106.3|7105.3|7106.3|7105.3|7095.3|7094.3|624
1644199500000|2022-02-07 02:05:00|7106.8|7105.8|7106.8|7105.8|7109.3|7108.3|7104.3|7103.3|279
1644199800000|2022-02-07 02:10:00|7106.3|7105.3|7108.8|7107.8|7109.3|7108.3|7100.3|7099.3|322
1644200100000|2022-02-07 02:15:00|7108.3|7107.3|7102.3|7101.3|7110.3|7109.3|7100.3|7099.3|274
1644200400000|2022-02-07 02:20:00|7102.8|7101.8|7103.3|7102.3|7105.3|7104.3|7100.3|7099.3|156
1644200700000|2022-02-07 02:25:00|7103.8|7102.8|7100.3|7099.3|7105.3|7104.3|7099.3|7098.3|190
1644201000000|2022-02-07 02:30:00|7101.3|7100.3|7095.3|7094.3|7101.3|7100.3|7093.3|7092.3|303
1644201300000|2022-02-07 02:35:00|7094.3|7093.3|7091.3|7090.3|7094.3|7093.3|7088.3|7087.3|350
1644201600000|2022-02-07 02:40:00|7090.3|7089.3|7086.3|7085.3|7094.3|7093.3|7086.3|7085.3|330
1644201900000|2022-02-07 02:45:00|7085.3|7084.3|7080.3|7079.3|7086.3|7085.3|7080.3|7079.3|202
1644202200000|2022-02-07 02:50:00|7079.3|7078.3|7078.3|7077.3|7083.3|7082.3|7078.3|7077.3|212
1644202500000|2022-02-07 02:55:00|7077.8|7076.8|7081.3|7080.3|7082.3|7081.3|7077.8|7076.8|225
1644202800000|2022-02-07 03:00:00|7081.8|7080.8|7084.3|7083.3|7085.8|7084.8|7080.3|7079.3|259
1644203100000|2022-02-07 03:05:00|7085.3|7084.3|7091.3|7090.3|7091.3|7090.3|7085.3|7084.3|202
1644203400000|2022-02-07 03:10:00|7090.8|7089.8|7095.3|7094.3|7095.3|7094.3|7090.3|7089.3|156
1644203700000|2022-02-07 03:15:00|7094.8|7093.8|7093.8|7092.8|7096.3|7095.3|7092.3|7091.3|249
1644204000000|2022-02-07 03:20:00|7094.3|7093.3|7097.3|7096.3|7097.3|7096.3|7090.3|7089.3|151
1644204300000|2022-02-07 03:25:00|7097.8|7096.8|7099.3|7098.3|7099.3|7098.3|7093.3|7092.3|138
1644204600000|2022-02-07 03:30:00|7098.8|7097.8|7099.3|7098.3|7099.3|7098.3|7093.3|7092.3|161
1644204900000|2022-02-07 03:35:00|7098.8|7097.8|7110.3|7109.3|7113.3|7112.3|7098.3|7097.3|360
1644205200000|2022-02-07 03:40:00|7112.8|7111.8|7117.3|7116.3|7117.3|7116.3|7112.3|7111.3|329
1644205500000|2022-02-07 03:45:00|7116.3|7115.3|7115.3|7114.3|7117.8|7116.8|7113.3|7112.3|219
1644205800000|2022-02-07 03:50:00|7116.3|7115.3|7114.8|7113.8|7116.3|7115.3|7113.3|7112.3|145
1644206100000|2022-02-07 03:55:00|7114.3|7113.3|7111.3|7110.3|7114.8|7113.8|7109.3|7108.3|197
1644206400000|2022-02-07 04:00:00|7110.8|7109.8|7113.3|7112.3|7113.8|7112.8|7108.3|7107.3|286
1644206700000|2022-02-07 04:05:00|7113.8|7112.8|7114.8|7113.8|7120.3|7119.3|7110.3|7109.3|304
1644207000000|2022-02-07 04:10:00|7115.3|7114.3|7113.8|7112.8|7117.3|7116.3|7113.3|7112.3|195
1644207300000|2022-02-07 04:15:00|7113.3|7112.3|7118.8|7117.8|7119.8|7118.8|7112.3|7111.3|288
1644207600000|2022-02-07 04:20:00|7119.3|7118.3|7116.8|7115.8|7119.3|7118.3|7115.3|7114.3|220
1644207900000|2022-02-07 04:25:00|7116.3|7115.3|7117.3|7116.3|7117.8|7116.8|7115.3|7114.3|170
1644208200000|2022-02-07 04:30:00|7118.3|7117.3|7118.3|7117.3|7119.8|7118.8|7116.3|7115.3|324
1644208500000|2022-02-07 04:35:00|7117.8|7116.8|7119.3|7118.3|7122.3|7121.3|7117.3|7116.3|362
1644208800000|2022-02-07 04:40:00|7118.8|7117.8|7116.3|7115.3|7120.3|7119.3|7115.3|7114.3|373
1644209100000|2022-02-07 04:45:00|7117.3|7116.3|7114.3|7113.3|7117.3|7116.3|7111.3|7110.3|390
1644209400000|2022-02-07 04:50:00|7114.8|7113.8|7113.3|7112.3|7117.3|7116.3|7112.3|7111.3|536
1644209700000|2022-02-07 04:55:00|7112.8|7111.8|7104.3|7103.3|7113.3|7112.3|7103.3|7102.3|1039
1644210000000|2022-02-07 05:00:00|7104.8|7102.8|7102.8|7100.8|7104.8|7102.8|7099.8|7097.8|1081
1644210300000|2022-02-07 05:05:00|7103.3|7101.3|7099.8|7097.8|7106.8|7104.8|7098.8|7096.8|2103
1644210600000|2022-02-07 05:10:00|7099.3|7097.3|7105.8|7103.8|7107.8|7105.8|7099.3|7097.3|1462
1644210900000|2022-02-07 05:15:00|7106.8|7104.8|7102.8|7100.8|7109.3|7107.3|7101.8|7099.8|733
1644211200000|2022-02-07 05:20:00|7102.3|7100.3|7099.8|7097.8|7104.3|7102.3|7099.8|7097.8|571
1644211500000|2022-02-07 05:25:00|7100.8|7098.8|7105.8|7103.8|7106.8|7104.8|7099.8|7097.8|733
1644211800000|2022-02-07 05:30:00|7105.2|7101.2|7109.8|7105.8|7109.9|7105.9|7104.4|7100.4|5
1644212100000|2022-02-07 05:35:00|7109.5|7105.5|7108.6|7104.6|7110.7|7106.7|7108.6|7104.6|0
1644212400000|2022-02-07 05:40:00|7108.3|7104.3|7105.2|7101.2|7108.3|7104.3|7103.3|7099.3|0
1644212700000|2022-02-07 05:45:00|7105.3|7101.3|7105.3|7101.3|7105.7|7101.7|7102.4|7098.4|0
1644213000000|2022-02-07 05:50:00|7105.2|7101.2|7107|7103|7107.3|7103.3|7103.5|7099.5|0
1644213300000|2022-02-07 05:55:00|7106.8|7102.8|7108.5|7104.5|7108.7|7104.7|7104.8|7100.8|0
1644213600000|2022-02-07 06:00:00|7108.6|7104.6|7109.2|7105.2|7111.8|7107.8|7108.3|7104.3|0
1644213900000|2022-02-07 06:05:00|7109.4|7105.4|7107|7103|7111.2|7107.2|7107|7103|0
1644214200000|2022-02-07 06:10:00|7104.3|7101.3|7099.3|7096.3|7106.3|7103.3|7098.8|7095.8|148
1644214500000|2022-02-07 06:15:00|7099.8|7096.8|7093.8|7090.8|7100.3|7097.3|7093.8|7090.8|116
1644214800000|2022-02-07 06:20:00|7094.3|7091.3|7093.3|7090.3|7096.3|7093.3|7092.3|7089.3|68
1644215100000|2022-02-07 06:25:00|7094.3|7091.3|7094.3|7091.3|7094.3|7091.3|7093.3|7090.3|42
1644215400000|2022-02-07 06:30:00|7094.8|7091.8|7091.3|7088.3|7096.3|7093.3|7091.3|7088.3|46
1644215700000|2022-02-07 06:35:00|7092.3|7089.3|7091.3|7088.3|7092.8|7089.8|7090.3|7087.3|35
1644216000000|2022-02-07 06:40:00|7090.8|7087.8|7093.3|7090.3|7093.3|7090.3|7090.3|7087.3|32
1644216300000|2022-02-07 06:45:00|7092.8|7089.8|7094.3|7091.3|7095.3|7092.3|7092.8|7089.8|55
1644216600000|2022-02-07 06:50:00|7094.8|7091.8|7095.3|7092.3|7096.3|7093.3|7093.3|7090.3|82
1644216900000|2022-02-07 06:55:00|7095.8|7092.8|7100.3|7097.3|7101.3|7098.3|7095.3|7092.3|34
1644217200000|2022-02-07 07:00:00|7101.3|7098.3|7101.3|7098.3|7105.8|7102.8|7098.3|7095.3|226
1644217500000|2022-02-07 07:05:00|7101.8|7098.8|7102.3|7099.3|7103.3|7100.3|7099.8|7096.8|58
1644217800000|2022-02-07 07:10:00|7102.8|7099.8|7104.8|7101.8|7107.3|7104.3|7101.3|7098.3|92
1644218100000|2022-02-07 07:15:00|7105.3|7102.3|7103.3|7100.3|7107.3|7104.3|7102.3|7099.3|26
1644218400000|2022-02-07 07:20:00|7102.8|7099.8|7101.8|7098.8|7105.8|7102.8|7100.8|7097.8|55
1644218700000|2022-02-07 07:25:00|7102.3|7099.3|7106.3|7103.3|7106.3|7103.3|7102.3|7099.3|11
1644219000000|2022-02-07 07:30:00|7105.8|7102.8|7105.8|7102.8|7106.8|7103.8|7103.3|7100.3|19
1644219300000|2022-02-07 07:35:00|7105.3|7102.3|7102.3|7099.3|7106.3|7103.3|7099.8|7096.8|101
1644219600000|2022-02-07 07:40:00|7102.8|7099.8|7100.3|7097.3|7104.3|7101.3|7100.3|7097.3|48
1644219900000|2022-02-07 07:45:00|7100.8|7097.8|7098.3|7095.3|7102.8|7099.8|7094.3|7091.3|59
1644220200000|2022-02-07 07:50:00|7097.8|7094.8|7096.8|7093.8|7098.8|7095.8|7095.3|7092.3|31
1644220500000|2022-02-07 07:55:00|7097.3|7094.3|7099.3|7096.3|7100.3|7097.3|7096.3|7093.3|85
1644220800000|2022-02-07 08:00:00|7099.8|7096.8|7101.3|7098.3|7106.3|7103.3|7095.3|7092.3|246
1644221100000|2022-02-07 08:05:00|7102.3|7099.3|7096.3|7093.3|7104.3|7101.3|7091.3|7088.3|103
1644221400000|2022-02-07 08:10:00|7096.8|7093.8|7093.8|7090.8|7103.3|7100.3|7093.8|7090.8|90
1644221700000|2022-02-07 08:15:00|7094.3|7091.3|7084.8|7081.8|7095.3|7092.3|7084.3|7081.3|106
1644222000000|2022-02-07 08:20:00|7084.3|7081.3|7077.3|7074.3|7085.8|7082.8|7076.3|7073.3|63
1644222300000|2022-02-07 08:25:00|7076.8|7073.8|7069.8|7066.8|7079.3|7076.3|7068.3|7065.3|136
1644222600000|2022-02-07 08:30:00|7069.3|7066.3|7069.3|7066.3|7072.8|7069.8|7066.8|7063.8|73
1644222900000|2022-02-07 08:35:00|7068.8|7065.8|7074.3|7071.3|7075.8|7072.8|7067.3|7064.3|79
1644223200000|2022-02-07 08:40:00|7073.8|7070.8|7073.3|7070.3|7076.3|7073.3|7071.8|7068.8|52
1644223500000|2022-02-07 08:45:00|7072.8|7069.8|7078.3|7075.3|7079.3|7076.3|7072.3|7069.3|67
1644223800000|2022-02-07 08:50:00|7078.8|7075.8|7084.3|7081.3|7085.3|7082.3|7077.3|7074.3|103
1644224100000|2022-02-07 08:55:00|7084.8|7081.8|7079.3|7076.3|7084.8|7081.8|7078.3|7075.3|98
1644224400000|2022-02-07 09:00:00|7078.3|7075.3|7082.3|7079.3|7085.8|7082.8|7077.3|7074.3|73
1644224700000|2022-02-07 09:05:00|7081.8|7078.8|7080.3|7077.3|7084.3|7081.3|7079.8|7076.8|46
1644225000000|2022-02-07 09:10:00|7079.8|7076.8|7079.8|7076.8|7081.3|7078.3|7072.3|7069.3|120
1644225300000|2022-02-07 09:15:00|7080.3|7077.3|7077.8|7074.8|7083.3|7080.3|7077.3|7074.3|61
1644225600000|2022-02-07 09:20:00|7078.3|7075.3|7072.8|7069.8|7080.3|7077.3|7072.3|7069.3|48
1644225900000|2022-02-07 09:25:00|7073.3|7070.3|7075.3|7072.3|7076.3|7073.3|7071.8|7068.8|29
1644226200000|2022-02-07 09:30:00|7075.8|7072.8|7073.3|7070.3|7076.8|7073.8|7071.8|7068.8|43
1644226500000|2022-02-07 09:35:00|7072.8|7069.8|7075.3|7072.3|7077.3|7074.3|7070.3|7067.3|63
1644226800000|2022-02-07 09:40:00|7074.8|7071.8|7072.3|7069.3|7076.3|7073.3|7071.3|7068.3|41
1644227100000|2022-02-07 09:45:00|7071.8|7068.8|7066.8|7063.8|7074.8|7071.8|7066.8|7063.8|49
1644227400000|2022-02-07 09:50:00|7067.3|7064.3|7070.3|7067.3|7071.8|7068.8|7063.3|7060.3|59
1644227700000|2022-02-07 09:55:00|7070.8|7067.8|7077.3|7074.3|7079.3|7076.3|7070.3|7067.3|90
1644228000000|2022-02-07 10:00:00|7077.8|7074.8|7083.3|7080.3|7085.3|7082.3|7077.8|7074.8|116
1644228300000|2022-02-07 10:05:00|7082.8|7079.8|7080.3|7077.3|7083.3|7080.3|7079.8|7076.8|64
1644228600000|2022-02-07 10:10:00|7079.8|7076.8|7086.3|7083.3|7086.8|7083.8|7078.3|7075.3|25
1644228900000|2022-02-07 10:15:00|7086.8|7083.8|7082.3|7079.3|7088.3|7085.3|7080.3|7077.3|65
1644229200000|2022-02-07 10:20:00|7081.8|7078.8|7082.3|7079.3|7083.3|7080.3|7079.8|7076.8|22
1644229500000|2022-02-07 10:25:00|7081.8|7078.8|7081.3|7078.3|7084.3|7081.3|7079.3|7076.3|19
1644229800000|2022-02-07 10:30:00|7081.8|7078.8|7078.3|7075.3|7082.8|7079.8|7077.8|7074.8|15
1644230100000|2022-02-07 10:35:00|7077.3|7074.3|7079.3|7076.3|7081.3|7078.3|7075.8|7072.8|50
1644230400000|2022-02-07 10:40:00|7079.8|7076.8|7081.8|7078.8|7081.8|7078.8|7076.3|7073.3|24
1644230700000|2022-02-07 10:45:00|7081.3|7078.3|7081.3|7078.3|7084.3|7081.3|7079.8|7076.8|15
1644231000000|2022-02-07 10:50:00|7081.8|7078.8|7080.3|7077.3|7083.3|7080.3|7079.8|7076.8|15
1644231300000|2022-02-07 10:55:00|7079.8|7076.8|7076.3|7073.3|7080.3|7077.3|7075.3|7072.3|23
1644231600000|2022-02-07 11:00:00|7075.8|7072.8|7075.8|7072.8|7078.3|7075.3|7074.3|7071.3|32
1644231900000|2022-02-07 11:05:00|7075.3|7072.3|7077.3|7074.3|7078.3|7075.3|7072.8|7069.8|30
1644232200000|2022-02-07 11:10:00|7076.3|7073.3|7079.8|7076.8|7081.3|7078.3|7076.3|7073.3|36
1644232500000|2022-02-07 11:15:00|7080.3|7077.3|7081.3|7078.3|7082.8|7079.8|7079.3|7076.3|28
1644232800000|2022-02-07 11:20:00|7080.8|7077.8|7084.3|7081.3|7086.3|7083.3|7080.8|7077.8|21
1644233100000|2022-02-07 11:25:00|7084.8|7081.8|7085.3|7082.3|7087.8|7084.8|7084.3|7081.3|22
1644233400000|2022-02-07 11:30:00|7084.8|7081.8|7087.3|7084.3|7089.3|7086.3|7084.8|7081.8|17
1644233700000|2022-02-07 11:35:00|7088.3|7085.3|7086.3|7083.3|7089.3|7086.3|7086.3|7083.3|24
1644234000000|2022-02-07 11:40:00|7085.8|7082.8|7081.3|7078.3|7085.8|7082.8|7080.8|7077.8|22
1644234300000|2022-02-07 11:45:00|7082.3|7079.3|7081.3|7078.3|7082.3|7079.3|7079.8|7076.8|30
1644234600000|2022-02-07 11:50:00|7081.8|7078.8|7080.3|7077.3|7082.3|7079.3|7080.3|7077.3|28
1644234900000|2022-02-07 11:55:00|7079.8|7076.8|7083.8|7080.8|7086.3|7083.3|7079.3|7076.3|31
1644235200000|2022-02-07 12:00:00|7084.3|7081.3|7089.3|7086.3|7089.3|7086.3|7084.3|7081.3|38
1644235500000|2022-02-07 12:05:00|7088.8|7085.8|7095.3|7092.3|7095.8|7092.8|7088.8|7085.8|49
1644235800000|2022-02-07 12:10:00|7094.8|7091.8|7099.3|7096.3|7099.8|7096.8|7094.8|7091.8|35
1644236100000|2022-02-07 12:15:00|7099.8|7096.8|7098.3|7095.3|7101.3|7098.3|7098.3|7095.3|15
1644236400000|2022-02-07 12:20:00|7097.8|7094.8|7094.3|7091.3|7098.3|7095.3|7094.3|7091.3|28
1644236700000|2022-02-07 12:25:00|7093.3|7090.3|7091.8|7088.8|7093.3|7090.3|7091.3|7088.3|22
1644237000000|2022-02-07 12:30:00|7092.3|7089.3|7092.3|7089.3|7094.8|7091.8|7091.3|7088.3|16
1644237300000|2022-02-07 12:35:00|7092.8|7089.8|7094.3|7091.3|7094.8|7091.8|7092.3|7089.3|26
1644237600000|2022-02-07 12:40:00|7093.8|7090.8|7094.3|7091.3|7095.3|7092.3|7093.3|7090.3|6
1644237900000|2022-02-07 12:45:00|7093.8|7090.8|7095.3|7092.3|7097.3|7094.3|7093.3|7090.3|30
1644238200000|2022-02-07 12:50:00|7096.3|7093.3|7095.3|7092.3|7097.8|7094.8|7094.8|7091.8|37
1644238500000|2022-02-07 12:55:00|7095.8|7092.8|7095.3|7092.3|7098.3|7095.3|7095.3|7092.3|13
1644238800000|2022-02-07 13:00:00|7094.8|7091.8|7097.3|7094.3|7098.3|7095.3|7094.8|7091.8|77
1644239100000|2022-02-07 13:05:00|7096.8|7093.8|7102.3|7099.3|7104.3|7101.3|7095.3|7092.3|169
1644239400000|2022-02-07 13:10:00|7101.8|7098.8|7102.3|7099.3|7104.3|7101.3|7101.8|7098.8|21
1644239700000|2022-02-07 13:15:00|7102.8|7099.8|7101.8|7098.8|7103.3|7100.3|7101.3|7098.3|28
1644240000000|2022-02-07 13:20:00|7102.3|7099.3|7103.3|7100.3|7105.8|7102.8|7101.3|7098.3|56
1644240300000|2022-02-07 13:25:00|7103.8|7100.8|7100.3|7097.3|7104.3|7101.3|7098.8|7095.8|26
1644240600000|2022-02-07 13:30:00|7099.8|7096.8|7094.8|7091.8|7100.3|7097.3|7094.3|7091.3|37
1644240900000|2022-02-07 13:35:00|7094.3|7091.3|7096.3|7093.3|7096.3|7093.3|7093.3|7090.3|38
1644241200000|2022-02-07 13:40:00|7095.8|7092.8|7095.3|7092.3|7097.8|7094.8|7093.3|7090.3|21
1644241500000|2022-02-07 13:45:00|7095.8|7092.8|7097.8|7094.8|7098.3|7095.3|7093.8|7090.8|24
1644241800000|2022-02-07 13:50:00|7097.3|7094.3|7095.3|7092.3|7097.8|7094.8|7095.3|7092.3|8
1644242100000|2022-02-07 13:55:00|7095.8|7092.8|7097.3|7094.3|7099.8|7096.8|7095.3|7092.3|34
1644242400000|2022-02-07 14:00:00|7097.8|7094.8|7098.3|7095.3|7099.3|7096.3|7096.3|7093.3|70
1644242700000|2022-02-07 14:05:00|7098.8|7095.8|7104.8|7101.8|7104.8|7101.8|7098.8|7095.8|44
1644243000000|2022-02-07 14:10:00|7104.3|7101.3|7100.3|7097.3|7105.3|7102.3|7099.8|7096.8|60
1644243300000|2022-02-07 14:15:00|7099.8|7096.8|7097.8|7094.8|7100.3|7097.3|7095.8|7092.8|60
1644243600000|2022-02-07 14:20:00|7097.3|7094.3|7101.8|7098.8|7101.8|7098.8|7096.3|7093.3|22
1644243900000|2022-02-07 14:25:00|7101.3|7098.3|7098.8|7095.8|7102.3|7099.3|7098.3|7095.3|32
1644244200000|2022-02-07 14:30:00|7098.3|7095.3|7091.3|7088.3|7103.3|7100.3|7090.3|7087.3|171
1644244500000|2022-02-07 14:35:00|7091.8|7088.8|7098.8|7095.8|7101.3|7098.3|7090.3|7087.3|152
1644244800000|2022-02-07 14:40:00|7099.3|7096.3|7097.3|7094.3|7103.3|7100.3|7094.3|7091.3|76
1644245100000|2022-02-07 14:45:00|7097.8|7094.8|7090.8|7087.8|7100.3|7097.3|7090.3|7087.3|144
1644245400000|2022-02-07 14:50:00|7091.3|7088.3|7105.3|7102.3|7105.3|7102.3|7089.8|7086.8|134
1644245700000|2022-02-07 14:55:00|7104.3|7101.3|7103.3|7100.3|7105.3|7102.3|7095.3|7092.3|144
1644246000000|2022-02-07 15:00:00|7102.8|7099.8|7098.3|7095.3|7104.8|7101.8|7095.3|7092.3|142
1644246300000|2022-02-07 15:05:00|7098.8|7095.8|7098.8|7095.8|7103.3|7100.3|7096.8|7093.8|161
1644246600000|2022-02-07 15:10:00|7099.3|7096.3|7089.8|7086.8|7100.3|7097.3|7087.3|7084.3|155
1644246900000|2022-02-07 15:15:00|7089.3|7086.3|7088.3|7085.3|7094.3|7091.3|7087.3|7084.3|70
1644247200000|2022-02-07 15:20:00|7088.8|7085.8|7101.3|7098.3|7102.3|7099.3|7087.3|7084.3|112
1644247500000|2022-02-07 15:25:00|7100.8|7097.8|7101.8|7098.8|7105.3|7102.3|7099.3|7096.3|108
1644247800000|2022-02-07 15:30:00|7102.3|7099.3|7113.3|7110.3|7113.3|7110.3|7099.8|7096.8|153
1644248100000|2022-02-07 15:35:00|7112.8|7109.8|7109.3|7106.3|7115.3|7112.3|7109.3|7106.3|174
1644248400000|2022-02-07 15:40:00|7108.8|7105.8|7102.3|7099.3|7109.8|7106.8|7099.8|7096.8|128
1644248700000|2022-02-07 15:45:00|7101.8|7098.8|7105.3|7102.3|7108.3|7105.3|7100.3|7097.3|120
1644249000000|2022-02-07 15:50:00|7104.8|7101.8|7103.3|7100.3|7109.3|7106.3|7102.3|7099.3|69
1644249300000|2022-02-07 15:55:00|7102.3|7099.3|7102.3|7099.3|7105.3|7102.3|7100.3|7097.3|189
1644249600000|2022-02-07 16:00:00|7101.3|7098.3|7099.3|7096.3|7106.3|7103.3|7096.8|7093.8|127
1644249900000|2022-02-07 16:05:00|7098.8|7095.8|7103.3|7100.3|7108.3|7105.3|7098.8|7095.8|137
1644250200000|2022-02-07 16:10:00|7103.8|7100.8|7107.3|7104.3|7107.3|7104.3|7102.3|7099.3|114
1644250500000|2022-02-07 16:15:00|7106.8|7103.8|7109.3|7106.3|7109.3|7106.3|7102.3|7099.3|87
1644250800000|2022-02-07 16:20:00|7108.8|7105.8|7106.3|7103.3|7109.8|7106.8|7104.3|7101.3|118
1644251100000|2022-02-07 16:25:00|7107.3|7104.3|7104.8|7101.8|7111.3|7108.3|7103.3|7100.3|108
1644251400000|2022-02-07 16:30:00|7105.3|7102.3|7096.3|7093.3|7105.3|7102.3|7095.8|7092.8|151
1644251700000|2022-02-07 16:35:00|7095.3|7092.3|7087.3|7084.3|7098.3|7095.3|7086.3|7083.3|129
1644252000000|2022-02-07 16:40:00|7087.8|7084.8|7082.3|7079.3|7088.3|7085.3|7080.3|7077.3|57
1644252300000|2022-02-07 16:45:00|7081.8|7078.8|7087.3|7084.3|7088.3|7085.3|7081.8|7078.8|109
1644252600000|2022-02-07 16:50:00|7087.8|7084.8|7088.3|7085.3|7088.8|7085.8|7084.3|7081.3|30
1644252900000|2022-02-07 16:55:00|7087.8|7084.8|7094.3|7091.3|7095.3|7092.3|7087.3|7084.3|33
1644253200000|2022-02-07 17:00:00|7093.8|7090.8|7093.3|7090.3|7095.3|7092.3|7089.3|7086.3|27
1644253500000|2022-02-07 17:05:00|7092.8|7089.8|7087.3|7084.3|7094.3|7091.3|7087.3|7084.3|29
1644253800000|2022-02-07 17:10:00|7087.8|7084.8|7087.8|7084.8|7089.8|7086.8|7085.3|7082.3|39
1644254100000|2022-02-07 17:15:00|7087.3|7084.3|7090.8|7087.8|7093.3|7090.3|7086.8|7083.8|19
1644254400000|2022-02-07 17:20:00|7091.3|7088.3|7094.3|7091.3|7095.3|7092.3|7090.3|7087.3|36
1644254700000|2022-02-07 17:25:00|7094.8|7091.8|7086.3|7083.3|7095.3|7092.3|7085.8|7082.8|70
1644255000000|2022-02-07 17:30:00|7085.8|7082.8|7087.3|7084.3|7088.3|7085.3|7082.3|7079.3|64
1644255300000|2022-02-07 17:35:00|7087.8|7084.8|7084.3|7081.3|7089.8|7086.8|7081.3|7078.3|21
1644255600000|2022-02-07 17:40:00|7084.8|7081.8|7088.8|7085.8|7089.3|7086.3|7084.3|7081.3|28
1644255900000|2022-02-07 17:45:00|7088.3|7085.3|7090.3|7087.3|7092.3|7089.3|7087.3|7084.3|51
1644256200000|2022-02-07 17:50:00|7090.8|7087.8|7088.3|7085.3|7091.8|7088.8|7088.3|7085.3|55
1644256500000|2022-02-07 17:55:00|7088.8|7085.8|7089.3|7086.3|7091.3|7088.3|7088.3|7085.3|56
1644256800000|2022-02-07 18:00:00|7089.8|7086.8|7092.3|7089.3|7096.3|7093.3|7087.3|7084.3|44
1644257100000|2022-02-07 18:05:00|7091.8|7088.8|7098.3|7095.3|7098.3|7095.3|7091.3|7088.3|25
1644257400000|2022-02-07 18:10:00|7098.8|7095.8|7102.3|7099.3|7103.8|7100.8|7097.3|7094.3|57
1644257700000|2022-02-07 18:15:00|7102.8|7099.8|7102.8|7099.8|7103.3|7100.3|7099.8|7096.8|42
1644258000000|2022-02-07 18:20:00|7102.3|7099.3|7104.3|7101.3|7106.3|7103.3|7102.3|7099.3|60
1644258300000|2022-02-07 18:25:00|7103.8|7100.8|7106.3|7103.3|7107.8|7104.8|7102.8|7099.8|29
1644258600000|2022-02-07 18:30:00|7106.8|7103.8|7108.3|7105.3|7110.3|7107.3|7106.3|7103.3|49
1644258900000|2022-02-07 18:35:00|7107.8|7104.8|7110.3|7107.3|7110.3|7107.3|7107.3|7104.3|17
1644259200000|2022-02-07 18:40:00|7109.8|7106.8|7110.3|7107.3|7111.3|7108.3|7108.3|7105.3|25
1644259500000|2022-02-07 18:45:00|7109.8|7106.8|7106.3|7103.3|7110.8|7107.8|7104.8|7101.8|34
1644259800000|2022-02-07 18:50:00|7105.8|7102.8|7107.8|7104.8|7108.8|7105.8|7104.8|7101.8|23
1644260100000|2022-02-07 18:55:00|7107.3|7104.3|7112.3|7109.3|7113.8|7110.8|7107.3|7104.3|24
1644260400000|2022-02-07 19:00:00|7111.8|7108.8|7113.3|7110.3|7113.3|7110.3|7110.3|7107.3|19
1644260700000|2022-02-07 19:05:00|7112.8|7109.8|7108.3|7105.3|7113.3|7110.3|7108.3|7105.3|15
1644261000000|2022-02-07 19:10:00|7108.8|7105.8|7109.3|7106.3|7111.3|7108.3|7108.8|7105.8|15
1644261300000|2022-02-07 19:15:00|7108.8|7105.8|7114.8|7111.8|7115.3|7112.3|7108.3|7105.3|59
1644261600000|2022-02-07 19:20:00|7115.3|7112.3|7113.3|7110.3|7116.3|7113.3|7110.8|7107.8|54
1644261900000|2022-02-07 19:25:00|7113.8|7110.8|7119.3|7116.3|7120.3|7117.3|7111.3|7108.3|71
1644262200000|2022-02-07 19:30:00|7119.8|7116.8|7119.3|7116.3|7120.3|7117.3|7116.8|7113.8|25
1644262500000|2022-02-07 19:35:00|7119.8|7116.8|7117.8|7114.8|7121.3|7118.3|7116.3|7113.3|58
1644262800000|2022-02-07 19:40:00|7117.3|7114.3|7121.8|7118.8|7122.3|7119.3|7116.8|7113.8|25
1644263100000|2022-02-07 19:45:00|7121.3|7118.3|7118.3|7115.3|7122.3|7119.3|7117.8|7114.8|14
1644263400000|2022-02-07 19:50:00|7117.8|7114.8|7118.8|7115.8|7119.3|7116.3|7115.8|7112.8|39
1644263700000|2022-02-07 19:55:00|7118.3|7115.3|7116.8|7113.8|7120.3|7117.3|7116.8|7113.8|15
1644264000000|2022-02-07 20:00:00|7116.3|7113.3|7119.3|7116.3|7119.3|7116.3|7113.3|7110.3|39
1644264300000|2022-02-07 20:05:00|7118.3|7115.3|7117.3|7114.3|7119.3|7116.3|7112.8|7109.8|58
1644264600000|2022-02-07 20:10:00|7116.8|7113.8|7122.3|7119.3|7122.8|7119.8|7115.8|7112.8|41
1644264900000|2022-02-07 20:15:00|7121.8|7118.8|7118.3|7115.3|7121.8|7118.8|7118.3|7115.3|21
1644265200000|2022-02-07 20:20:00|7117.8|7114.8|7113.3|7110.3|7118.3|7115.3|7112.3|7109.3|27
1644265500000|2022-02-07 20:25:00|7112.8|7109.8|7106.8|7103.8|7114.8|7111.8|7105.3|7102.3|29
1644265800000|2022-02-07 20:30:00|7107.3|7104.3|7106.3|7103.3|7110.8|7107.8|7104.8|7101.8|29
1644266100000|2022-02-07 20:35:00|7105.8|7102.8|7096.3|7093.3|7106.3|7103.3|7095.8|7092.8|43
1644266400000|2022-02-07 20:40:00|7095.8|7092.8|7094.3|7091.3|7098.8|7095.8|7094.3|7091.3|36
1644266700000|2022-02-07 20:45:00|7092.8|7089.8|7091.3|7088.3|7095.3|7092.3|7090.3|7087.3|61
1644267000000|2022-02-07 20:50:00|7094.3|7091.3|7087.3|7084.3|7098.3|7095.3|7082.8|7079.8|155
1644267300000|2022-02-07 20:55:00|7087.8|7084.8|7094.8|7091.8|7098.3|7095.3|7087.3|7084.3|383
1644267600000|2022-02-07 21:00:00|7097.8|7093.8|7104.3|7100.3|7104.6|7100.6|7097.2|7093.2|1
1644267900000|2022-02-07 21:05:00|7104|7100|7102.7|7098.7|7105.9|7101.9|7102.5|7098.5|0
1644268200000|2022-02-07 21:10:00|7103.2|7099.2|7107.3|7103.3|7108.9|7104.9|7103|7099|0
1644268500000|2022-02-07 21:15:00|7107.5|7103.5|7106.7|7102.7|7108.4|7104.4|7105.8|7101.8|0
1644268800000|2022-02-07 21:20:00|7107|7103|7106.6|7102.6|7107.3|7103.3|7106|7102|0
1644269100000|2022-02-07 21:25:00|7106.9|7102.9|7108.4|7104.4|7108.7|7104.7|7106.6|7102.6|0
1644269400000|2022-02-07 21:30:00|7108.1|7104.1|7108.6|7104.6|7108.6|7104.6|7107.1|7103.1|0
1644269700000|2022-02-07 21:35:00|7108.3|7104.3|7108.5|7104.5|7109.7|7105.7|7108.3|7104.3|0
1644270000000|2022-02-07 21:40:00|7108.8|7104.8|7107.5|7103.5|7108.8|7104.8|7107.2|7103.2|0
1644270300000|2022-02-07 21:45:00|7107.2|7103.2|7106.8|7102.8|7107.2|7103.2|7105.5|7101.5|0
1644270600000|2022-02-07 21:50:00|7106.9|7102.9|7109.1|7105.1|7109.1|7105.1|7106.5|7102.5|0
1644270900000|2022-02-07 21:55:00|7108.8|7104.8|7107.3|7103.3|7109|7105|7107|7103|0
1644271200000|2022-02-07 22:00:00|7107|7103|7107.8|7103.8|7108.1|7104.1|7107|7103|0
1644271500000|2022-02-07 22:05:00|7108.3|7104.3|7108.9|7104.9|7109|7105|7107.7|7103.7|0
1644271800000|2022-02-07 22:10:00|7108.7|7104.7|7108.9|7104.9|7109.1|7105.1|7108.7|7104.7|0
1644272100000|2022-02-07 22:15:00|7108.7|7104.7|7108.2|7104.2|7108.7|7104.7|7108.2|7104.2|0
1644272400000|2022-02-07 22:20:00|7108.5|7104.5|7108.8|7104.8|7109.3|7105.3|7108.5|7104.5|0
1644272700000|2022-02-07 22:25:00|7108.6|7104.6|7106.7|7102.7|7109.1|7105.1|7106.7|7102.7|0
1644273000000|2022-02-07 22:30:00|7106.6|7102.6|7106.9|7102.9|7107.1|7103.1|7106.4|7102.4|0
1644273300000|2022-02-07 22:35:00|7106.7|7102.7|7107.1|7103.1|7107.3|7103.3|7106.7|7102.7|0
1644273600000|2022-02-07 22:40:00|7107|7103|7108.5|7104.5|7108.5|7104.5|7107|7103|0
1644273900000|2022-02-07 22:45:00|7109.5|7105.5|7111.8|7107.8|7115.8|7111.8|7108.8|7104.8|0
1644274200000|2022-02-07 22:50:00|7105.8|7103.8|7107.8|7105.8|7113.3|7111.3|7104.3|7102.3|265
1644274500000|2022-02-07 22:55:00|7107.3|7105.3|7099.3|7097.3|7107.3|7105.3|7091.8|7089.8|209
1644274800000|2022-02-07 23:00:00|7099.8|7097.8|7106.3|7105.3|7107.3|7106.3|7096.8|7095.8|448
1644275100000|2022-02-07 23:05:00|7106.8|7105.8|7110.8|7109.8|7112.3|7111.3|7106.8|7105.8|314
1644275400000|2022-02-07 23:10:00|7111.3|7110.3|7119.8|7118.8|7125.3|7124.3|7111.3|7110.3|442
1644275700000|2022-02-07 23:15:00|7119.3|7118.3|7125.3|7124.3|7128.3|7127.3|7115.8|7114.8|402
1644276000000|2022-02-07 23:20:00|7125.8|7124.8|7132.8|7131.8|7135.3|7134.3|7121.3|7120.3|449
1644276300000|2022-02-07 23:25:00|7133.3|7132.3|7132.3|7131.3|7134.3|7133.3|7130.3|7129.3|346
1644276600000|2022-02-07 23:30:00|7132.8|7131.8|7134.8|7133.8|7137.3|7136.3|7131.8|7130.8|272
1644276900000|2022-02-07 23:35:00|7135.3|7134.3|7142.3|7141.3|7143.8|7142.8|7135.3|7134.3|270
1644277200000|2022-02-07 23:40:00|7142.8|7141.8|7147.3|7146.3|7151.3|7150.3|7142.8|7141.8|603
1644277500000|2022-02-07 23:45:00|7147.8|7146.8|7157.3|7156.3|7158.3|7157.3|7147.3|7146.3|306
1644277800000|2022-02-07 23:50:00|7157.8|7156.8|7157.8|7156.8|7163.3|7162.3|7155.3|7154.3|399
1644278100000|2022-02-07 23:55:00|7157.3|7156.3|7162.8|7161.8|7164.3|7163.3|7155.8|7154.8|224
1644278400000|2022-02-08 00:00:00|7163.3|7162.3|7164.3|7163.3|7170.3|7169.3|7163.3|7162.3|483
1644278700000|2022-02-08 00:05:00|7163.3|7162.3|7168.8|7167.8|7173.3|7172.3|7161.3|7160.3|467
1644279000000|2022-02-08 00:10:00|7169.3|7168.3|7170.3|7169.3|7173.3|7172.3|7167.8|7166.8|212
1644279300000|2022-02-08 00:15:00|7170.8|7169.8|7179.3|7178.3|7180.8|7179.8|7170.3|7169.3|491
1644279600000|2022-02-08 00:20:00|7179.8|7178.8|7174.8|7173.8|7184.3|7183.3|7173.3|7172.3|550
1644279900000|2022-02-08 00:25:00|7174.3|7173.3|7168.3|7167.3|7175.3|7174.3|7166.3|7165.3|420
1644280200000|2022-02-08 00:30:00|7169.3|7168.3|7175.3|7174.3|7178.3|7177.3|7168.8|7167.8|313
1644280500000|2022-02-08 00:35:00|7174.8|7173.8|7177.3|7176.3|7178.3|7177.3|7169.3|7168.3|214
1644280800000|2022-02-08 00:40:00|7176.3|7175.3|7177.3|7176.3|7182.3|7181.3|7176.3|7175.3|316
1644281100000|2022-02-08 00:45:00|7177.8|7176.8|7189.3|7188.3|7190.3|7189.3|7177.3|7176.3|369
1644281400000|2022-02-08 00:50:00|7189.8|7188.8|7188.3|7187.3|7190.3|7189.3|7185.3|7184.3|345
1644281700000|2022-02-08 00:55:00|7188.8|7187.8|7189.3|7188.3|7196.8|7195.8|7187.3|7186.3|655
1644282000000|2022-02-08 01:00:00|7189.8|7188.8|7196.3|7195.3|7198.3|7197.3|7183.3|7182.3|681
1644282300000|2022-02-08 01:05:00|7197.3|7196.3|7196.3|7195.3|7198.3|7197.3|7190.3|7189.3|479
1644282600000|2022-02-08 01:10:00|7195.3|7194.3|7196.3|7195.3|7197.3|7196.3|7187.3|7186.3|521
1644282900000|2022-02-08 01:15:00|7195.8|7194.8|7189.3|7188.3|7196.3|7195.3|7187.3|7186.3|258
1644283200000|2022-02-08 01:20:00|7188.8|7187.8|7192.3|7191.3|7192.3|7191.3|7188.3|7187.3|281
1644283500000|2022-02-08 01:25:00|7191.8|7190.8|7191.3|7190.3|7193.8|7192.8|7185.8|7184.8|493
1644283800000|2022-02-08 01:30:00|7191.8|7190.8|7183.3|7182.3|7194.3|7193.3|7181.8|7180.8|358
1644284100000|2022-02-08 01:35:00|7183.8|7182.8|7192.3|7191.3|7192.8|7191.8|7183.8|7182.8|360
1644284400000|2022-02-08 01:40:00|7192.8|7191.8|7189.3|7188.3|7198.3|7197.3|7189.3|7188.3|485
1644284700000|2022-02-08 01:45:00|7188.3|7187.3|7176.3|7175.3|7189.3|7188.3|7176.3|7175.3|306
1644285000000|2022-02-08 01:50:00|7177.3|7176.3|7173.8|7172.8|7177.3|7176.3|7172.3|7171.3|354
1644285300000|2022-02-08 01:55:00|7174.3|7173.3|7175.3|7174.3|7178.3|7177.3|7171.3|7170.3|220
1644285600000|2022-02-08 02:00:00|7175.8|7174.8|7170.3|7169.3|7176.3|7175.3|7169.8|7168.8|265
1644285900000|2022-02-08 02:05:00|7171.3|7170.3|7167.3|7166.3|7171.3|7170.3|7164.8|7163.8|326
1644286200000|2022-02-08 02:10:00|7166.8|7165.8|7164.3|7163.3|7167.3|7166.3|7161.3|7160.3|350
1644286500000|2022-02-08 02:15:00|7164.8|7163.8|7161.3|7160.3|7165.8|7164.8|7159.3|7158.3|372
1644286800000|2022-02-08 02:20:00|7160.8|7159.8|7166.3|7165.3|7167.3|7166.3|7158.3|7157.3|343
1644287100000|2022-02-08 02:25:00|7166.8|7165.8|7168.3|7167.3|7172.8|7171.8|7166.8|7165.8|321
1644287400000|2022-02-08 02:30:00|7167.8|7166.8|7163.3|7162.3|7170.3|7169.3|7162.3|7161.3|268
1644287700000|2022-02-08 02:35:00|7163.8|7162.8|7168.3|7167.3|7168.8|7167.8|7163.3|7162.3|389
1644288000000|2022-02-08 02:40:00|7168.8|7167.8|7173.3|7172.3|7174.3|7173.3|7168.3|7167.3|321
1644288300000|2022-02-08 02:45:00|7172.8|7171.8|7172.3|7171.3|7173.3|7172.3|7169.3|7168.3|209
1644288600000|2022-02-08 02:50:00|7171.8|7170.8|7175.3|7174.3|7175.3|7174.3|7171.3|7170.3|198
1644288900000|2022-02-08 02:55:00|7174.8|7173.8|7173.3|7172.3|7177.3|7176.3|7170.3|7169.3|441
1644289200000|2022-02-08 03:00:00|7174.3|7173.3|7169.8|7168.8|7174.3|7173.3|7168.3|7167.3|330
1644289500000|2022-02-08 03:05:00|7169.3|7168.3|7165.3|7164.3|7170.3|7169.3|7164.3|7163.3|354
1644289800000|2022-02-08 03:10:00|7164.8|7163.8|7161.3|7160.3|7165.3|7164.3|7161.3|7160.3|283
1644290100000|2022-02-08 03:15:00|7161.8|7160.8|7175.3|7174.3|7175.3|7174.3|7161.8|7160.8|238
1644290400000|2022-02-08 03:20:00|7175.8|7174.8|7182.3|7181.3|7182.8|7181.8|7175.3|7174.3|232
1644290700000|2022-02-08 03:25:00|7182.8|7181.8|7186.3|7185.3|7188.3|7187.3|7182.8|7181.8|299
1644291000000|2022-02-08 03:30:00|7187.3|7186.3|7189.3|7188.3|7192.8|7191.8|7186.3|7185.3|284
1644291300000|2022-02-08 03:35:00|7188.8|7187.8|7194.3|7193.3|7195.3|7194.3|7188.8|7187.8|313
1644291600000|2022-02-08 03:40:00|7194.8|7193.8|7195.3|7194.3|7198.8|7197.8|7194.3|7193.3|344
1644291900000|2022-02-08 03:45:00|7194.8|7193.8|7191.3|7190.3|7195.3|7194.3|7187.8|7186.8|315
1644292200000|2022-02-08 03:50:00|7190.8|7189.8|7186.3|7185.3|7191.3|7190.3|7184.3|7183.3|219
1644292500000|2022-02-08 03:55:00|7186.8|7185.8|7185.8|7184.8|7186.8|7185.8|7181.3|7180.3|208
1644292800000|2022-02-08 04:00:00|7186.3|7185.3|7187.3|7186.3|7187.3|7186.3|7184.3|7183.3|242
1644293100000|2022-02-08 04:05:00|7186.8|7185.8|7180.3|7179.3|7187.3|7186.3|7180.3|7179.3|339
1644293400000|2022-02-08 04:10:00|7179.8|7178.8|7183.3|7182.3|7183.3|7182.3|7178.3|7177.3|235
1644293700000|2022-02-08 04:15:00|7182.3|7181.3|7184.3|7183.3|7186.3|7185.3|7182.3|7181.3|320
1644294000000|2022-02-08 04:20:00|7183.8|7182.8|7185.3|7184.3|7186.3|7185.3|7183.3|7182.3|215
1644294300000|2022-02-08 04:25:00|7184.8|7183.8|7173.3|7172.3|7184.8|7183.8|7172.8|7171.8|390
1644294600000|2022-02-08 04:30:00|7174.8|7173.8|7167.3|7166.3|7177.3|7176.3|7167.3|7166.3|617
1644294900000|2022-02-08 04:35:00|7167.8|7166.8|7170.3|7169.3|7170.8|7169.8|7167.3|7166.3|546
1644295200000|2022-02-08 04:40:00|7170.8|7169.8|7172.3|7171.3|7175.3|7174.3|7170.3|7169.3|355
1644295500000|2022-02-08 04:45:00|7172.8|7171.8|7189.3|7188.3|7190.3|7189.3|7171.3|7170.3|482
1644295800000|2022-02-08 04:50:00|7190.8|7189.8|7193.3|7192.3|7194.3|7193.3|7186.3|7185.3|376
1644296100000|2022-02-08 04:55:00|7192.3|7191.3|7193.3|7192.3|7193.8|7192.8|7188.3|7187.3|510
1644296400000|2022-02-08 05:00:00|7193.7|7191.7|7174.2|7172.2|7193.7|7191.7|7172.7|7170.7|1013
1644296700000|2022-02-08 05:05:00|7174.7|7172.7|7181.7|7179.7|7182.7|7180.7|7170.7|7168.7|2169
1644297000000|2022-02-08 05:10:00|7182.7|7180.7|7175.7|7173.7|7182.7|7180.7|7174.7|7172.7|1558
1644297300000|2022-02-08 05:15:00|7175.2|7173.2|7174.7|7172.7|7175.2|7173.2|7171.7|7169.7|954
1644297600000|2022-02-08 05:20:00|7174.2|7172.2|7167.7|7165.7|7174.7|7172.7|7167.7|7165.7|727
1644297900000|2022-02-08 05:25:00|7167.2|7165.2|7178.2|7176.2|7178.7|7176.7|7165.7|7163.7|1620
1644298200000|2022-02-08 05:30:00|7179.4|7175.4|7176.6|7172.6|7179.4|7175.4|7176.5|7172.5|1
1644298500000|2022-02-08 05:35:00|7176.5|7172.5|7174.4|7170.4|7176.6|7172.6|7173.9|7169.9|0
1644298800000|2022-02-08 05:40:00|7174.1|7170.1|7174.7|7170.7|7175|7171|7174|7170|0
1644299100000|2022-02-08 05:45:00|7174.6|7170.6|7173.3|7169.3|7174.8|7170.8|7172.7|7168.7|0
1644299400000|2022-02-08 05:50:00|7173.2|7169.2|7174.1|7170.1|7174.1|7170.1|7173|7169|0
1644299700000|2022-02-08 05:55:00|7173.9|7169.9|7176.9|7172.9|7178.3|7174.3|7173.8|7169.8|0
1644300000000|2022-02-08 06:00:00|7176.6|7172.6|7179.3|7175.3|7179.3|7175.3|7174.5|7170.5|0
1644300300000|2022-02-08 06:05:00|7178.7|7174.7|7177.1|7173.1|7180.9|7176.9|7176.2|7172.2|0
1644300600000|2022-02-08 06:10:00|7172.2|7169.2|7172.2|7169.2|7174.2|7171.2|7170.2|7167.2|197
1644300900000|2022-02-08 06:15:00|7172.7|7169.7|7174.7|7171.7|7174.7|7171.7|7171.2|7168.2|114
1644301200000|2022-02-08 06:20:00|7175.2|7172.2|7173.7|7170.7|7175.2|7172.2|7172.2|7169.2|31
1644301500000|2022-02-08 06:25:00|7174.2|7171.2|7177.2|7174.2|7178.7|7175.7|7173.2|7170.2|55
1644301800000|2022-02-08 06:30:00|7177.7|7174.7|7177.2|7174.2|7178.7|7175.7|7175.2|7172.2|93
1644302100000|2022-02-08 06:35:00|7177.7|7174.7|7178.7|7175.7|7180.2|7177.2|7177.2|7174.2|34
1644302400000|2022-02-08 06:40:00|7178.2|7175.2|7183.2|7180.2|7184.2|7181.2|7178.2|7175.2|62
1644302700000|2022-02-08 06:45:00|7183.7|7180.7|7179.7|7176.7|7185.2|7182.2|7179.2|7176.2|139
1644303000000|2022-02-08 06:50:00|7179.2|7176.2|7179.7|7176.7|7181.2|7178.2|7178.2|7175.2|70
1644303300000|2022-02-08 06:55:00|7180.2|7177.2|7178.2|7175.2|7180.7|7177.7|7177.2|7174.2|29
1644303600000|2022-02-08 07:00:00|7177.7|7174.7|7174.7|7171.7|7179.7|7176.7|7174.2|7171.2|82
1644303900000|2022-02-08 07:05:00|7174.2|7171.2|7178.2|7175.2|7179.2|7176.2|7174.2|7171.2|31
1644304200000|2022-02-08 07:10:00|7178.7|7175.7|7185.2|7182.2|7186.2|7183.2|7178.7|7175.7|89
1644304500000|2022-02-08 07:15:00|7185.7|7182.7|7184.2|7181.2|7186.7|7183.7|7182.2|7179.2|33
1644304800000|2022-02-08 07:20:00|7184.7|7181.7|7182.2|7179.2|7186.2|7183.2|7181.2|7178.2|27
1644305100000|2022-02-08 07:25:00|7181.7|7178.7|7178.2|7175.2|7181.7|7178.7|7178.2|7175.2|28
1644305400000|2022-02-08 07:30:00|7178.7|7175.7|7171.7|7168.7|7178.7|7175.7|7168.2|7165.2|229
1644305700000|2022-02-08 07:35:00|7172.2|7169.2|7169.2|7166.2|7172.2|7169.2|7168.2|7165.2|98
1644306000000|2022-02-08 07:40:00|7169.7|7166.7|7168.7|7165.7|7170.2|7167.2|7166.2|7163.2|106
1644306300000|2022-02-08 07:45:00|7169.2|7166.2|7168.2|7165.2|7170.2|7167.2|7166.2|7163.2|33
1644306600000|2022-02-08 07:50:00|7169.2|7166.2|7171.2|7168.2|7171.7|7168.7|7168.7|7165.7|35
1644306900000|2022-02-08 07:55:00|7170.7|7167.7|7168.2|7165.2|7172.2|7169.2|7168.2|7165.2|38
1644307200000|2022-02-08 08:00:00|7169.2|7166.2|7171.2|7168.2|7172.7|7169.7|7164.2|7161.2|208
1644307500000|2022-02-08 08:05:00|7170.7|7167.7|7170.2|7167.2|7171.2|7168.2|7167.2|7164.2|84
1644307800000|2022-02-08 08:10:00|7170.7|7167.7|7174.2|7171.2|7175.2|7172.2|7170.2|7167.2|184
1644308100000|2022-02-08 08:15:00|7173.7|7170.7|7171.2|7168.2|7173.7|7170.7|7168.2|7165.2|136
1644308400000|2022-02-08 08:20:00|7171.7|7168.7|7180.2|7177.2|7183.2|7180.2|7171.2|7168.2|129
1644308700000|2022-02-08 08:25:00|7179.2|7176.2|7182.2|7179.2|7183.2|7180.2|7177.7|7174.7|101
1644309000000|2022-02-08 08:30:00|7182.7|7179.7|7182.2|7179.2|7185.2|7182.2|7181.2|7178.2|74
1644309300000|2022-02-08 08:35:00|7181.7|7178.7|7180.7|7177.7|7186.7|7183.7|7179.2|7176.2|76
1644309600000|2022-02-08 08:40:00|7180.2|7177.2|7176.2|7173.2|7183.2|7180.2|7175.7|7172.7|83
1644309900000|2022-02-08 08:45:00|7176.7|7173.7|7181.7|7178.7|7182.2|7179.2|7176.7|7173.7|80
1644310200000|2022-02-08 08:50:00|7181.2|7178.2|7178.2|7175.2|7182.2|7179.2|7177.2|7174.2|51
1644310500000|2022-02-08 08:55:00|7178.7|7175.7|7178.2|7175.2|7181.2|7178.2|7176.2|7173.2|59
1644310800000|2022-02-08 09:00:00|7178.7|7175.7|7182.2|7179.2|7182.7|7179.7|7178.2|7175.2|45
1644311100000|2022-02-08 09:05:00|7181.2|7178.2|7183.2|7180.2|7183.7|7180.7|7179.2|7176.2|42
1644311400000|2022-02-08 09:10:00|7182.7|7179.7|7181.7|7178.7|7184.2|7181.2|7180.2|7177.2|47
1644311700000|2022-02-08 09:15:00|7182.2|7179.2|7184.7|7181.7|7185.2|7182.2|7181.2|7178.2|66
1644312000000|2022-02-08 09:20:00|7184.2|7181.2|7185.2|7182.2|7187.2|7184.2|7184.2|7181.2|29
1644312300000|2022-02-08 09:25:00|7185.7|7182.7|7185.2|7182.2|7187.2|7184.2|7184.2|7181.2|41
1644312600000|2022-02-08 09:30:00|7184.7|7181.7|7184.2|7181.2|7186.2|7183.2|7183.2|7180.2|65
1644312900000|2022-02-08 09:35:00|7184.7|7181.7|7186.2|7183.2|7187.2|7184.2|7184.2|7181.2|53
1644313200000|2022-02-08 09:40:00|7185.7|7182.7|7183.2|7180.2|7187.2|7184.2|7182.2|7179.2|51
1644313500000|2022-02-08 09:45:00|7182.7|7179.7|7183.7|7180.7|7184.2|7181.2|7181.2|7178.2|27
1644313800000|2022-02-08 09:50:00|7184.2|7181.2|7185.2|7182.2|7191.2|7188.2|7183.2|7180.2|173
1644314100000|2022-02-08 09:55:00|7184.7|7181.7|7178.2|7175.2|7185.2|7182.2|7176.7|7173.7|119
1644314400000|2022-02-08 10:00:00|7177.7|7174.7|7177.2|7174.2|7178.2|7175.2|7174.7|7171.7|202
1644314700000|2022-02-08 10:05:00|7178.2|7175.2|7179.2|7176.2|7179.7|7176.7|7176.2|7173.2|85
1644315000000|2022-02-08 10:10:00|7178.7|7175.7|7180.2|7177.2|7182.2|7179.2|7178.7|7175.7|159
1644315300000|2022-02-08 10:15:00|7179.7|7176.7|7179.2|7176.2|7181.2|7178.2|7175.2|7172.2|138
1644315600000|2022-02-08 10:20:00|7179.7|7176.7|7178.2|7175.2|7182.2|7179.2|7177.2|7174.2|115
1644315900000|2022-02-08 10:25:00|7178.7|7175.7|7185.7|7182.7|7186.7|7183.7|7178.7|7175.7|146
1644316200000|2022-02-08 10:30:00|7185.2|7182.2|7189.2|7186.2|7190.2|7187.2|7184.2|7181.2|141
1644316500000|2022-02-08 10:35:00|7189.7|7186.7|7196.2|7193.2|7196.2|7193.2|7188.2|7185.2|189
1644316800000|2022-02-08 10:40:00|7195.7|7192.7|7197.7|7194.7|7199.2|7196.2|7191.2|7188.2|184
1644317100000|2022-02-08 10:45:00|7198.2|7195.2|7196.7|7193.7|7199.2|7196.2|7194.2|7191.2|27
1644317400000|2022-02-08 10:50:00|7197.2|7194.2|7191.7|7188.7|7197.2|7194.2|7191.2|7188.2|25
1644317700000|2022-02-08 10:55:00|7191.2|7188.2|7188.7|7185.7|7192.2|7189.2|7188.2|7185.2|23
1644318000000|2022-02-08 11:00:00|7189.2|7186.2|7186.2|7183.2|7190.2|7187.2|7182.7|7179.7|71
1644318300000|2022-02-08 11:05:00|7185.7|7182.7|7184.2|7181.2|7187.2|7184.2|7183.2|7180.2|59
1644318600000|2022-02-08 11:10:00|7183.7|7180.7|7182.2|7179.2|7184.2|7181.2|7181.2|7178.2|37
1644318900000|2022-02-08 11:15:00|7181.7|7178.7|7179.2|7176.2|7183.2|7180.2|7178.7|7175.7|56
1644319200000|2022-02-08 11:20:00|7179.7|7176.7|7177.2|7174.2|7181.7|7178.7|7177.2|7174.2|38
1644319500000|2022-02-08 11:25:00|7176.7|7173.7|7178.7|7175.7|7179.2|7176.2|7175.7|7172.7|36
1644319800000|2022-02-08 11:30:00|7178.2|7175.2|7177.2|7174.2|7181.2|7178.2|7176.2|7173.2|35
1644320100000|2022-02-08 11:35:00|7178.2|7175.2|7171.7|7168.7|7179.7|7176.7|7171.7|7168.7|41
1644320400000|2022-02-08 11:40:00|7172.2|7169.2|7175.2|7172.2|7178.7|7175.7|7171.7|7168.7|31
1644320700000|2022-02-08 11:45:00|7174.7|7171.7|7173.2|7170.2|7175.2|7172.2|7171.7|7168.7|35
1644321000000|2022-02-08 11:50:00|7174.2|7171.2|7174.2|7171.2|7174.7|7171.7|7171.7|7168.7|18
1644321300000|2022-02-08 11:55:00|7174.7|7171.7|7175.2|7172.2|7176.2|7173.2|7172.7|7169.7|32
1644321600000|2022-02-08 12:00:00|7174.2|7171.2|7174.7|7171.7|7177.2|7174.2|7173.7|7170.7|44
1644321900000|2022-02-08 12:05:00|7174.2|7171.2|7174.2|7171.2|7176.2|7173.2|7172.2|7169.2|115
1644322200000|2022-02-08 12:10:00|7173.7|7170.7|7173.2|7170.2|7174.2|7171.2|7171.2|7168.2|55
1644322500000|2022-02-08 12:15:00|7173.7|7170.7|7167.2|7164.2|7173.7|7170.7|7166.2|7163.2|97
1644322800000|2022-02-08 12:20:00|7166.7|7163.7|7164.7|7161.7|7166.7|7163.7|7162.2|7159.2|59
1644323100000|2022-02-08 12:25:00|7165.2|7162.2|7170.2|7167.2|7171.2|7168.2|7163.2|7160.2|21
1644323400000|2022-02-08 12:30:00|7169.7|7166.7|7169.2|7166.2|7172.7|7169.7|7168.2|7165.2|29
1644323700000|2022-02-08 12:35:00|7168.7|7165.7|7166.7|7163.7|7169.2|7166.2|7165.2|7162.2|17
1644324000000|2022-02-08 12:40:00|7167.2|7164.2|7165.2|7162.2|7167.2|7164.2|7163.2|7160.2|18
1644324300000|2022-02-08 12:45:00|7164.7|7161.7|7167.2|7164.2|7168.7|7165.7|7164.7|7161.7|32
1644324600000|2022-02-08 12:50:00|7167.7|7164.7|7166.2|7163.2|7168.7|7165.7|7165.2|7162.2|35
1644324900000|2022-02-08 12:55:00|7166.7|7163.7|7170.2|7167.2|7170.7|7167.7|7166.2|7163.2|15
1644325200000|2022-02-08 13:00:00|7170.7|7167.7|7173.7|7170.7|7174.7|7171.7|7170.2|7167.2|45
1644325500000|2022-02-08 13:05:00|7173.2|7170.2|7175.2|7172.2|7178.2|7175.2|7173.2|7170.2|38
1644325800000|2022-02-08 13:10:00|7175.7|7172.7|7175.2|7172.2|7176.2|7173.2|7173.2|7170.2|18
1644326100000|2022-02-08 13:15:00|7174.7|7171.7|7176.2|7173.2|7177.2|7174.2|7173.7|7170.7|34
1644326400000|2022-02-08 13:20:00|7176.7|7173.7|7172.2|7169.2|7177.2|7174.2|7172.2|7169.2|24
1644326700000|2022-02-08 13:25:00|7171.7|7168.7|7170.2|7167.2|7172.2|7169.2|7170.2|7167.2|26
1644327000000|2022-02-08 13:30:00|7170.7|7167.7|7171.2|7168.2|7172.2|7169.2|7169.7|7166.7|76
1644327300000|2022-02-08 13:35:00|7170.7|7167.7|7169.7|7166.7|7172.2|7169.2|7168.7|7165.7|44
1644327600000|2022-02-08 13:40:00|7170.2|7167.2|7167.2|7164.2|7170.2|7167.2|7167.2|7164.2|84
1644327900000|2022-02-08 13:45:00|7168.2|7165.2|7165.2|7162.2|7168.7|7165.7|7165.2|7162.2|25
1644328200000|2022-02-08 13:50:00|7165.7|7162.7|7165.7|7162.7|7167.2|7164.2|7163.7|7160.7|43
1644328500000|2022-02-08 13:55:00|7165.2|7162.2|7166.2|7163.2|7169.2|7166.2|7165.2|7162.2|53
1644328800000|2022-02-08 14:00:00|7165.7|7162.7|7167.2|7164.2|7168.7|7165.7|7165.2|7162.2|38
1644329100000|2022-02-08 14:05:00|7166.7|7163.7|7166.7|7163.7|7167.2|7164.2|7165.7|7162.7|43
1644329400000|2022-02-08 14:10:00|7166.2|7163.2|7163.2|7160.2|7167.2|7164.2|7163.2|7160.2|38
1644329700000|2022-02-08 14:15:00|7162.7|7159.7|7159.7|7156.7|7162.7|7159.7|7159.2|7156.2|51
1644330000000|2022-02-08 14:20:00|7160.2|7157.2|7161.7|7158.7|7162.7|7159.7|7159.2|7156.2|38
1644330300000|2022-02-08 14:25:00|7162.2|7159.2|7165.2|7162.2|7167.2|7164.2|7161.2|7158.2|64
1644330600000|2022-02-08 14:30:00|7165.7|7162.7|7164.2|7161.2|7171.2|7168.2|7162.2|7159.2|163
1644330900000|2022-02-08 14:35:00|7165.2|7162.2|7164.7|7161.7|7170.2|7167.2|7161.2|7158.2|236
1644331200000|2022-02-08 14:40:00|7165.2|7162.2|7159.2|7156.2|7166.2|7163.2|7158.2|7155.2|167
1644331500000|2022-02-08 14:45:00|7160.2|7157.2|7159.2|7156.2|7163.2|7160.2|7158.2|7155.2|183
1644331800000|2022-02-08 14:50:00|7158.7|7155.7|7156.2|7153.2|7160.7|7157.7|7152.2|7149.2|203
1644332100000|2022-02-08 14:55:00|7155.7|7152.7|7156.7|7153.7|7159.7|7156.7|7151.2|7148.2|200
1644332400000|2022-02-08 15:00:00|7157.2|7154.2|7148.2|7145.2|7157.2|7154.2|7145.2|7142.2|147
1644332700000|2022-02-08 15:05:00|7147.7|7144.7|7151.2|7148.2|7157.2|7154.2|7147.2|7144.2|116
1644333000000|2022-02-08 15:10:00|7150.7|7147.7|7157.2|7154.2|7157.2|7154.2|7149.2|7146.2|89
1644333300000|2022-02-08 15:15:00|7157.7|7154.7|7161.2|7158.2|7162.2|7159.2|7153.2|7150.2|132
1644333600000|2022-02-08 15:20:00|7160.7|7157.7|7164.7|7161.7|7167.7|7164.7|7160.2|7157.2|170
1644333900000|2022-02-08 15:25:00|7165.2|7162.2|7158.7|7155.7|7165.7|7162.7|7157.2|7154.2|160
1644334200000|2022-02-08 15:30:00|7159.2|7156.2|7157.2|7154.2|7161.2|7158.2|7155.2|7152.2|103
1644334500000|2022-02-08 15:35:00|7156.7|7153.7|7159.7|7156.7|7164.2|7161.2|7150.7|7147.7|103
1644334800000|2022-02-08 15:40:00|7159.2|7156.2|7157.2|7154.2|7160.2|7157.2|7154.2|7151.2|135
1644335100000|2022-02-08 15:45:00|7158.2|7155.2|7166.2|7163.2|7170.7|7167.7|7158.2|7155.2|158
1644335400000|2022-02-08 15:50:00|7165.2|7162.2|7167.2|7164.2|7170.2|7167.2|7163.2|7160.2|90
1644335700000|2022-02-08 15:55:00|7166.7|7163.7|7162.2|7159.2|7167.2|7164.2|7162.2|7159.2|230
1644336000000|2022-02-08 16:00:00|7162.7|7159.7|7169.2|7166.2|7171.2|7168.2|7161.7|7158.7|93
1644336300000|2022-02-08 16:05:00|7169.7|7166.7|7167.2|7164.2|7172.2|7169.2|7165.2|7162.2|106
1644336600000|2022-02-08 16:10:00|7166.7|7163.7|7168.2|7165.2|7168.2|7165.2|7164.2|7161.2|94
1644336900000|2022-02-08 16:15:00|7168.7|7165.7|7167.2|7164.2|7171.2|7168.2|7166.7|7163.7|141
1644337200000|2022-02-08 16:20:00|7167.7|7164.7|7163.2|7160.2|7168.7|7165.7|7161.7|7158.7|110
1644337500000|2022-02-08 16:25:00|7163.7|7160.7|7164.2|7161.2|7165.2|7162.2|7162.2|7159.2|82
1644337800000|2022-02-08 16:30:00|7164.7|7161.7|7174.2|7171.2|7174.2|7171.2|7163.7|7160.7|201
1644338100000|2022-02-08 16:35:00|7174.7|7171.7|7170.7|7167.7|7176.2|7173.2|7169.2|7166.2|162
1644338400000|2022-02-08 16:40:00|7171.2|7168.2|7171.2|7168.2|7173.2|7170.2|7170.2|7167.2|66
1644338700000|2022-02-08 16:45:00|7171.7|7168.7|7174.2|7171.2|7177.2|7174.2|7171.2|7168.2|68
1644339000000|2022-02-08 16:50:00|7173.2|7170.2|7174.2|7171.2|7177.2|7174.2|7172.2|7169.2|67
1644339300000|2022-02-08 16:55:00|7174.7|7171.7|7175.7|7172.7|7177.7|7174.7|7174.2|7171.2|50
1644339600000|2022-02-08 17:00:00|7176.2|7173.2|7177.2|7174.2|7180.2|7177.2|7175.2|7172.2|53
1644339900000|2022-02-08 17:05:00|7176.7|7173.7|7175.7|7172.7|7177.2|7174.2|7172.2|7169.2|29
1644340200000|2022-02-08 17:10:00|7175.2|7172.2|7174.2|7171.2|7178.2|7175.2|7173.7|7170.7|67
1644340500000|2022-02-08 17:15:00|7173.7|7170.7|7173.2|7170.2|7176.2|7173.2|7172.2|7169.2|33
1644340800000|2022-02-08 17:20:00|7173.7|7170.7|7176.2|7173.2|7178.2|7175.2|7173.2|7170.2|28
1644341100000|2022-02-08 17:25:00|7177.2|7174.2|7175.2|7172.2|7177.2|7174.2|7174.2|7171.2|17
1644341400000|2022-02-08 17:30:00|7175.7|7172.7|7180.2|7177.2|7180.2|7177.2|7175.7|7172.7|43
1644341700000|2022-02-08 17:35:00|7180.7|7177.7|7182.2|7179.2|7182.7|7179.7|7178.2|7175.2|34
1644342000000|2022-02-08 17:40:00|7182.7|7179.7|7182.2|7179.2|7184.2|7181.2|7181.2|7178.2|23
1644342300000|2022-02-08 17:45:00|7182.7|7179.7|7181.7|7178.7|7184.2|7181.2|7180.2|7177.2|33
1644342600000|2022-02-08 17:50:00|7181.2|7178.2|7182.2|7179.2|7184.2|7181.2|7180.7|7177.7|17
1644342900000|2022-02-08 17:55:00|7182.7|7179.7|7181.2|7178.2|7183.2|7180.2|7181.2|7178.2|44
1644343200000|2022-02-08 18:00:00|7180.7|7177.7|7181.2|7178.2|7182.2|7179.2|7179.2|7176.2|38
1644343500000|2022-02-08 18:05:00|7181.7|7178.7|7181.2|7178.2|7183.2|7180.2|7180.7|7177.7|28
1644343800000|2022-02-08 18:10:00|7180.7|7177.7|7184.2|7181.2|7185.2|7182.2|7180.2|7177.2|122
1644344100000|2022-02-08 18:15:00|7183.7|7180.7|7184.2|7181.2|7186.2|7183.2|7180.2|7177.2|85
1644344400000|2022-02-08 18:20:00|7183.7|7180.7|7181.2|7178.2|7185.7|7182.7|7181.2|7178.2|28
1644344700000|2022-02-08 18:25:00|7180.7|7177.7|7180.2|7177.2|7182.2|7179.2|7179.2|7176.2|92
1644345000000|2022-02-08 18:30:00|7179.7|7176.7|7181.2|7178.2|7183.2|7180.2|7179.7|7176.7|43
1644345300000|2022-02-08 18:35:00|7182.2|7179.2|7181.2|7178.2|7184.2|7181.2|7180.2|7177.2|30
1644345600000|2022-02-08 18:40:00|7181.7|7178.7|7180.2|7177.2|7182.2|7179.2|7178.2|7175.2|28
1644345900000|2022-02-08 18:45:00|7179.7|7176.7|7181.2|7178.2|7181.2|7178.2|7178.2|7175.2|31
1644346200000|2022-02-08 18:50:00|7180.7|7177.7|7178.2|7175.2|7180.7|7177.7|7176.7|7173.7|24
1644346500000|2022-02-08 18:55:00|7178.7|7175.7|7180.7|7177.7|7181.2|7178.2|7178.2|7175.2|23
1644346800000|2022-02-08 19:00:00|7181.2|7178.2|7183.2|7180.2|7183.2|7180.2|7180.2|7177.2|23
1644347100000|2022-02-08 19:05:00|7183.7|7180.7|7182.2|7179.2|7184.2|7181.2|7182.2|7179.2|27
1644347400000|2022-02-08 19:10:00|7181.2|7178.2|7182.2|7179.2|7183.2|7180.2|7181.2|7178.2|28
1644347700000|2022-02-08 19:15:00|7181.7|7178.7|7179.7|7176.7|7182.7|7179.7|7178.7|7175.7|29
1644348000000|2022-02-08 19:20:00|7180.2|7177.2|7172.7|7169.7|7180.2|7177.2|7172.2|7169.2|59
1644348300000|2022-02-08 19:25:00|7172.2|7169.2|7168.2|7165.2|7173.2|7170.2|7167.7|7164.7|54
1644348600000|2022-02-08 19:30:00|7167.7|7164.7|7171.2|7168.2|7172.2|7169.2|7166.2|7163.2|74
1644348900000|2022-02-08 19:35:00|7171.7|7168.7|7164.2|7161.2|7173.2|7170.2|7163.2|7160.2|87
1644349200000|2022-02-08 19:40:00|7164.7|7161.7|7166.2|7163.2|7167.2|7164.2|7162.7|7159.7|46
1644349500000|2022-02-08 19:45:00|7165.7|7162.7|7167.2|7164.2|7167.2|7164.2|7161.2|7158.2|79
1644349800000|2022-02-08 19:50:00|7166.7|7163.7|7172.2|7169.2|7172.7|7169.7|7166.2|7163.2|81
1644350100000|2022-02-08 19:55:00|7172.7|7169.7|7169.7|7166.7|7173.2|7170.2|7168.2|7165.2|53
1644350400000|2022-02-08 20:00:00|7169.2|7166.2|7170.2|7167.2|7171.2|7168.2|7163.7|7160.7|172
1644350700000|2022-02-08 20:05:00|7169.7|7166.7|7171.2|7168.2|7172.7|7169.7|7166.2|7163.2|36
1644351000000|2022-02-08 20:10:00|7171.7|7168.7|7181.7|7178.7|7182.2|7179.2|7171.7|7168.7|43
1644351300000|2022-02-08 20:15:00|7182.2|7179.2|7181.2|7178.2|7184.2|7181.2|7178.2|7175.2|55
1644351600000|2022-02-08 20:20:00|7180.7|7177.7|7181.7|7178.7|7181.7|7178.7|7178.7|7175.7|35
1644351900000|2022-02-08 20:25:00|7182.2|7179.2|7186.7|7183.7|7186.7|7183.7|7180.2|7177.2|246
1644352200000|2022-02-08 20:30:00|7187.2|7184.2|7192.2|7189.2|7194.2|7191.2|7186.7|7183.7|133
1644352500000|2022-02-08 20:35:00|7191.7|7188.7|7192.2|7189.2|7195.2|7192.2|7190.2|7187.2|134
1644352800000|2022-02-08 20:40:00|7191.7|7188.7|7196.7|7193.7|7199.7|7196.7|7191.2|7188.2|134
1644353100000|2022-02-08 20:45:00|7196.2|7193.2|7203.2|7200.2|7203.7|7200.7|7193.2|7190.2|232
1644353400000|2022-02-08 20:50:00|7202.7|7199.7|7206.2|7203.2|7208.2|7205.2|7197.7|7194.7|192
1644353700000|2022-02-08 20:55:00|7205.7|7202.7|7196.7|7193.7|7208.7|7205.7|7195.2|7192.2|237
1644354000000|2022-02-08 21:00:00|7197|7193|7202.2|7198.2|7202.8|7198.8|7195.1|7191.1|0
1644354300000|2022-02-08 21:05:00|7202.1|7198.1|7205.9|7201.9|7207.7|7203.7|7202.1|7198.1|0
1644354600000|2022-02-08 21:10:00|7205.5|7201.5|7198.1|7194.1|7205.6|7201.6|7197.4|7193.4|0
1644354900000|2022-02-08 21:15:00|7198.4|7194.4|7201.1|7197.1|7202.2|7198.2|7197.4|7193.4|0
1644355200000|2022-02-08 21:20:00|7201.3|7197.3|7200.8|7196.8|7201.9|7197.9|7200|7196|0
1644355500000|2022-02-08 21:25:00|7201.1|7197.1|7201.2|7197.2|7201.5|7197.5|7200.6|7196.6|0
1644355800000|2022-02-08 21:30:00|7200.9|7196.9|7201.5|7197.5|7202.3|7198.3|7200.5|7196.5|0
1644356100000|2022-02-08 21:35:00|7201.2|7197.2|7201.5|7197.5|7201.8|7197.8|7200.9|7196.9|0
1644356400000|2022-02-08 21:40:00|7201.7|7197.7|7200.6|7196.6|7201.7|7197.7|7200.5|7196.5|0
1644356700000|2022-02-08 21:45:00|7200.8|7196.8|7200.5|7196.5|7201.6|7197.6|7200.5|7196.5|0
1644357000000|2022-02-08 21:50:00|7200.9|7196.9|7199.8|7195.8|7200.9|7196.9|7199.5|7195.5|0
1644357300000|2022-02-08 21:55:00|7201.2|7197.2|7201.7|7197.7|7201.8|7197.8|7201|7197|0
1644357600000|2022-02-08 22:00:00|7202.1|7198.1|7201.6|7197.6|7202.1|7198.1|7201.6|7197.6|0
1644357900000|2022-02-08 22:05:00|7201.5|7197.5|7201.1|7197.1|7201.6|7197.6|7201.1|7197.1|0
1644358200000|2022-02-08 22:10:00|7201.4|7197.4|7201.5|7197.5|7201.7|7197.7|7201|7197|0
1644358500000|2022-02-08 22:15:00|7201.4|7197.4|7201.8|7197.8|7201.9|7197.9|7201.2|7197.2|0
1644358800000|2022-02-08 22:20:00|7201.7|7197.7|7211.9|7207.9|7213.3|7209.3|7201.7|7197.7|0
1644359100000|2022-02-08 22:25:00|7211.8|7207.8|7207|7203|7211.9|7207.9|7207|7203|0
1644359400000|2022-02-08 22:30:00|7207.1|7203.1|7206.7|7202.7|7207.4|7203.4|7206.7|7202.7|0
1644359700000|2022-02-08 22:35:00|7207.4|7203.4|7207.3|7203.3|7207.4|7203.4|7206.8|7202.8|0
1644360000000|2022-02-08 22:40:00|7207.4|7203.4|7207.1|7203.1|7207.6|7203.6|7207.1|7203.1|0
1644360300000|2022-02-08 22:45:00|7206.1|7202.1|7206.1|7202.1|7206.4|7202.4|7206.1|7202.1|0
1644360600000|2022-02-08 22:50:00|7207.2|7205.2|7220.2|7218.2|7226.7|7224.7|7204.7|7202.7|476
1644360900000|2022-02-08 22:55:00|7219.7|7217.7|7225.2|7223.2|7226.2|7224.2|7217.7|7215.7|165
1644361200000|2022-02-08 23:00:00|7224.7|7222.7|7221.7|7220.7|7225.7|7223.7|7215.2|7214.2|402
1644361500000|2022-02-08 23:05:00|7222.2|7221.2|7230.2|7229.2|7230.7|7229.7|7221.2|7220.2|283
1644361800000|2022-02-08 23:10:00|7230.7|7229.7|7234.2|7233.2|7237.2|7236.2|7228.2|7227.2|515
1644362100000|2022-02-08 23:15:00|7233.2|7232.2|7219.7|7218.7|7238.2|7237.2|7218.7|7217.7|551
1644362400000|2022-02-08 23:20:00|7220.2|7219.2|7214.2|7213.2|7225.7|7224.7|7213.2|7212.2|543
1644362700000|2022-02-08 23:25:00|7213.7|7212.7|7216.7|7215.7|7223.2|7222.2|7213.2|7212.2|278
1644363000000|2022-02-08 23:30:00|7217.2|7216.2|7207.7|7206.7|7217.2|7216.2|7204.2|7203.2|483
1644363300000|2022-02-08 23:35:00|7207.2|7206.2|7213.2|7212.2|7216.2|7215.2|7205.2|7204.2|225
1644363600000|2022-02-08 23:40:00|7213.7|7212.7|7211.2|7210.2|7220.2|7219.2|7206.7|7205.7|522
1644363900000|2022-02-08 23:45:00|7211.7|7210.7|7206.7|7205.7|7212.2|7211.2|7205.2|7204.2|309
1644364200000|2022-02-08 23:50:00|7207.2|7206.2|7208.2|7207.2|7209.7|7208.7|7203.2|7202.2|379
1644364500000|2022-02-08 23:55:00|7207.2|7206.2|7209.2|7208.2|7209.2|7208.2|7204.2|7203.2|240
1644364800000|2022-02-09 00:00:00|7210.2|7209.2|7202.2|7201.2|7213.2|7212.2|7198.2|7197.2|712
1644365100000|2022-02-09 00:05:00|7203.2|7202.2|7203.2|7202.2|7210.2|7209.2|7203.2|7202.2|494
1644365400000|2022-02-09 00:10:00|7202.2|7201.2|7202.2|7201.2|7206.2|7205.2|7200.7|7199.7|403
1644365700000|2022-02-09 00:15:00|7202.7|7201.7|7199.2|7198.2|7208.2|7207.2|7198.2|7197.2|405
1644366000000|2022-02-09 00:20:00|7199.7|7198.7|7193.2|7192.2|7203.2|7202.2|7192.2|7191.2|423
1644366300000|2022-02-09 00:25:00|7193.7|7192.7|7198.2|7197.2|7199.2|7198.2|7193.2|7192.2|250
1644366600000|2022-02-09 00:30:00|7197.7|7196.7|7189.2|7188.2|7197.7|7196.7|7186.2|7185.2|553
1644366900000|2022-02-09 00:35:00|7188.7|7187.7|7187.2|7186.2|7189.2|7188.2|7183.2|7182.2|509
1644367200000|2022-02-09 00:40:00|7187.7|7186.7|7182.7|7181.7|7188.2|7187.2|7181.2|7180.2|387
1644367500000|2022-02-09 00:45:00|7183.2|7182.2|7189.7|7188.7|7193.2|7192.2|7179.2|7178.2|401
1644367800000|2022-02-09 00:50:00|7190.2|7189.2|7195.2|7194.2|7195.2|7194.2|7188.2|7187.2|296
1644368100000|2022-02-09 00:55:00|7194.2|7193.2|7195.2|7194.2|7199.2|7198.2|7190.2|7189.2|303
1644368400000|2022-02-09 01:00:00|7194.2|7193.2|7196.2|7195.2|7202.2|7201.2|7193.2|7192.2|371
1644368700000|2022-02-09 01:05:00|7195.2|7194.2|7194.2|7193.2|7196.2|7195.2|7190.7|7189.7|409
1644369000000|2022-02-09 01:10:00|7194.7|7193.7|7196.7|7195.7|7197.2|7196.2|7192.2|7191.2|327
1644369300000|2022-02-09 01:15:00|7196.2|7195.2|7193.2|7192.2|7197.2|7196.2|7191.2|7190.2|274
1644369600000|2022-02-09 01:20:00|7192.7|7191.7|7184.2|7183.2|7193.2|7192.2|7184.2|7183.2|471
1644369900000|2022-02-09 01:25:00|7184.7|7183.7|7191.2|7190.2|7198.2|7197.2|7184.2|7183.2|474
1644370200000|2022-02-09 01:30:00|7192.2|7191.2|7205.2|7204.2|7207.2|7206.2|7192.2|7191.2|442
1644370500000|2022-02-09 01:35:00|7204.2|7203.2|7201.2|7200.2|7205.2|7204.2|7196.7|7195.7|261
1644370800000|2022-02-09 01:40:00|7201.7|7200.7|7206.2|7205.2|7209.2|7208.2|7201.7|7200.7|421
1644371100000|2022-02-09 01:45:00|7206.7|7205.7|7197.2|7196.2|7207.2|7206.2|7196.2|7195.2|326
1644371400000|2022-02-09 01:50:00|7196.7|7195.7|7198.2|7197.2|7200.2|7199.2|7195.2|7194.2|361
1644371700000|2022-02-09 01:55:00|7198.7|7197.7|7200.2|7199.2|7202.2|7201.2|7194.7|7193.7|299
1644372000000|2022-02-09 02:00:00|7199.7|7198.7|7203.2|7202.2|7206.2|7205.2|7199.2|7198.2|293
1644372300000|2022-02-09 02:05:00|7202.2|7201.2|7209.2|7208.2|7212.2|7211.2|7200.2|7199.2|581
1644372600000|2022-02-09 02:10:00|7209.7|7208.7|7216.2|7215.2|7217.2|7216.2|7209.2|7208.2|520
1644372900000|2022-02-09 02:15:00|7215.7|7214.7|7217.2|7216.2|7218.2|7217.2|7213.2|7212.2|307
1644373200000|2022-02-09 02:20:00|7217.7|7216.7|7224.2|7223.2|7225.2|7224.2|7217.7|7216.7|472
1644373500000|2022-02-09 02:25:00|7225.2|7224.2|7222.2|7221.2|7228.7|7227.7|7221.7|7220.7|285
1644373800000|2022-02-09 02:30:00|7221.7|7220.7|7213.2|7212.2|7223.2|7222.2|7213.2|7212.2|326
1644374100000|2022-02-09 02:35:00|7212.7|7211.7|7205.2|7204.2|7215.2|7214.2|7205.2|7204.2|476
1644374400000|2022-02-09 02:40:00|7204.2|7203.2|7208.2|7207.2|7209.7|7208.7|7204.2|7203.2|338
1644374700000|2022-02-09 02:45:00|7207.7|7206.7|7202.2|7201.2|7210.2|7209.2|7201.7|7200.7|305
1644375000000|2022-02-09 02:50:00|7203.2|7202.2|7203.2|7202.2|7204.2|7203.2|7201.2|7200.2|163
1644375300000|2022-02-09 02:55:00|7204.2|7203.2|7204.2|7203.2|7208.7|7207.7|7203.2|7202.2|336
1644375600000|2022-02-09 03:00:00|7204.7|7203.7|7216.2|7215.2|7217.2|7216.2|7204.2|7203.2|458
1644375900000|2022-02-09 03:05:00|7216.7|7215.7|7221.2|7220.2|7223.2|7222.2|7214.7|7213.7|284
1644376200000|2022-02-09 03:10:00|7221.7|7220.7|7222.2|7221.2|7227.2|7226.2|7221.2|7220.2|405
1644376500000|2022-02-09 03:15:00|7223.2|7222.2|7229.2|7228.2|7229.7|7228.7|7222.2|7221.2|395
1644376800000|2022-02-09 03:20:00|7229.7|7228.7|7228.2|7227.2|7230.7|7229.7|7226.2|7225.2|343
1644377100000|2022-02-09 03:25:00|7227.7|7226.7|7232.2|7231.2|7234.2|7233.2|7227.2|7226.2|434
1644377400000|2022-02-09 03:30:00|7232.7|7231.7|7240.2|7239.2|7240.7|7239.7|7231.7|7230.7|651
1644377700000|2022-02-09 03:35:00|7239.7|7238.7|7240.2|7239.2|7242.2|7241.2|7235.7|7234.7|551
1644378000000|2022-02-09 03:40:00|7240.7|7239.7|7235.2|7234.2|7246.2|7245.2|7235.2|7234.2|478
1644378300000|2022-02-09 03:45:00|7235.7|7234.7|7234.2|7233.2|7240.2|7239.2|7232.2|7231.2|457
1644378600000|2022-02-09 03:50:00|7233.7|7232.7|7232.2|7231.2|7237.2|7236.2|7231.2|7230.2|332
1644378900000|2022-02-09 03:55:00|7231.2|7230.2|7239.2|7238.2|7239.7|7238.7|7231.2|7230.2|349
1644379200000|2022-02-09 04:00:00|7239.7|7238.7|7238.2|7237.2|7242.2|7241.2|7235.2|7234.2|373
1644379500000|2022-02-09 04:05:00|7238.7|7237.7|7242.2|7241.2|7243.2|7242.2|7233.7|7232.7|519
1644379800000|2022-02-09 04:10:00|7243.2|7242.2|7238.2|7237.2|7244.2|7243.2|7237.2|7236.2|450
1644380100000|2022-02-09 04:15:00|7237.7|7236.7|7238.2|7237.2|7240.2|7239.2|7236.2|7235.2|463
1644380400000|2022-02-09 04:20:00|7238.7|7237.7|7243.2|7242.2|7243.2|7242.2|7238.2|7237.2|391
1644380700000|2022-02-09 04:25:00|7242.2|7241.2|7239.2|7238.2|7244.2|7243.2|7239.2|7238.2|571
1644381000000|2022-02-09 04:30:00|7240.2|7239.2|7245.2|7244.2|7245.7|7244.7|7239.2|7238.2|699
1644381300000|2022-02-09 04:35:00|7244.7|7243.7|7248.2|7247.2|7248.7|7247.7|7242.2|7241.2|809
1644381600000|2022-02-09 04:40:00|7249.2|7248.2|7248.2|7247.2|7251.2|7250.2|7248.2|7247.2|852
1644381900000|2022-02-09 04:45:00|7247.2|7246.2|7247.2|7246.2|7257.2|7256.2|7246.2|7245.2|1291
1644382200000|2022-02-09 04:50:00|7247.7|7246.7|7251.2|7250.2|7251.2|7250.2|7246.2|7245.2|1161
1644382500000|2022-02-09 04:55:00|7251.7|7250.7|7250.2|7249.2|7256.7|7255.7|7250.2|7249.2|1405
1644382800000|2022-02-09 05:00:00|7250.7|7248.7|7256.7|7254.7|7256.7|7254.7|7244.7|7242.7|2049
1644383100000|2022-02-09 05:05:00|7255.7|7253.7|7266.7|7264.7|7268.7|7266.7|7254.7|7252.7|5638
1644383400000|2022-02-09 05:10:00|7267.7|7265.7|7248.7|7246.7|7267.7|7265.7|7247.7|7245.7|2099
1644383700000|2022-02-09 05:15:00|7248.2|7246.2|7253.7|7251.7|7255.7|7253.7|7247.7|7245.7|1289
1644384000000|2022-02-09 05:20:00|7253.2|7251.2|7245.7|7243.7|7253.7|7251.7|7245.7|7243.7|725
1644384300000|2022-02-09 05:25:00|7246.7|7244.7|7245.2|7243.2|7247.7|7245.7|7243.7|7241.7|1006
1644384600000|2022-02-09 05:30:00|7245.1|7241.1|7244.1|7240.1|7245.1|7241.1|7243.5|7239.5|30
1644384900000|2022-02-09 05:35:00|7244.2|7240.2|7244|7240|7244.9|7240.9|7243.3|7239.3|0
1644385200000|2022-02-09 05:40:00|7243.7|7239.7|7248.9|7244.9|7248.9|7244.9|7243.7|7239.7|0
1644385500000|2022-02-09 05:45:00|7249|7245|7246.8|7242.8|7250.1|7246.1|7246.6|7242.6|0
1644385800000|2022-02-09 05:50:00|7246.9|7242.9|7245.7|7241.7|7247.8|7243.8|7245.1|7241.1|0
1644386100000|2022-02-09 05:55:00|7245.4|7241.4|7244.5|7240.5|7246.6|7242.6|7244.4|7240.4|0
1644386400000|2022-02-09 06:00:00|7244.8|7240.8|7245.7|7241.7|7246.1|7242.1|7244.4|7240.4|0
1644386700000|2022-02-09 06:05:00|7246|7242|7244.8|7240.8|7246|7242|7244.7|7240.7|0
1644387000000|2022-02-09 06:10:00|7244.7|7240.7|7244.7|7241.7|7246.2|7243.2|7239.2|7236.2|258
1644387300000|2022-02-09 06:15:00|7245.2|7242.2|7244.2|7241.2|7247.2|7244.2|7241.7|7238.7|89
1644387600000|2022-02-09 06:20:00|7243.2|7240.2|7241.2|7238.2|7244.2|7241.2|7240.7|7237.7|50
1644387900000|2022-02-09 06:25:00|7241.7|7238.7|7240.2|7237.2|7242.2|7239.2|7239.2|7236.2|60
1644388200000|2022-02-09 06:30:00|7240.7|7237.7|7242.2|7239.2|7242.2|7239.2|7239.2|7236.2|49
1644388500000|2022-02-09 06:35:00|7241.7|7238.7|7242.2|7239.2|7244.2|7241.2|7241.2|7238.2|58
1644388800000|2022-02-09 06:40:00|7241.7|7238.7|7240.2|7237.2|7242.2|7239.2|7239.7|7236.7|4
1644389100000|2022-02-09 06:45:00|7240.7|7237.7|7237.2|7234.2|7241.2|7238.2|7237.2|7234.2|104
1644389400000|2022-02-09 06:50:00|7236.2|7233.2|7238.2|7235.2|7239.2|7236.2|7236.2|7233.2|33
1644389700000|2022-02-09 06:55:00|7238.7|7235.7|7236.7|7233.7|7240.2|7237.2|7236.2|7233.2|27
1644390000000|2022-02-09 07:00:00|7237.2|7234.2|7244.2|7241.2|7245.2|7242.2|7236.2|7233.2|122
1644390300000|2022-02-09 07:05:00|7243.7|7240.7|7238.7|7235.7|7243.7|7240.7|7237.2|7234.2|77
1644390600000|2022-02-09 07:10:00|7239.2|7236.2|7238.7|7235.7|7242.2|7239.2|7238.2|7235.2|14
1644390900000|2022-02-09 07:15:00|7239.2|7236.2|7235.7|7232.7|7239.7|7236.7|7235.2|7232.2|21
1644391200000|2022-02-09 07:20:00|7235.2|7232.2|7238.2|7235.2|7239.2|7236.2|7235.2|7232.2|54
1644391500000|2022-02-09 07:25:00|7237.7|7234.7|7237.7|7234.7|7240.2|7237.2|7235.7|7232.7|54
1644391800000|2022-02-09 07:30:00|7237.2|7234.2|7238.2|7235.2|7238.2|7235.2|7235.2|7232.2|39
1644392100000|2022-02-09 07:35:00|7237.7|7234.7|7234.7|7231.7|7239.2|7236.2|7234.2|7231.2|57
1644392400000|2022-02-09 07:40:00|7235.2|7232.2|7234.2|7231.2|7235.2|7232.2|7231.7|7228.7|46
1644392700000|2022-02-09 07:45:00|7233.7|7230.7|7233.7|7230.7|7235.2|7232.2|7232.2|7229.2|22
1644393000000|2022-02-09 07:50:00|7233.2|7230.2|7234.2|7231.2|7234.2|7231.2|7231.2|7228.2|29
1644393300000|2022-02-09 07:55:00|7233.7|7230.7|7235.7|7232.7|7235.7|7232.7|7233.2|7230.2|47
1644393600000|2022-02-09 08:00:00|7235.2|7232.2|7237.2|7234.2|7241.2|7238.2|7235.2|7232.2|191
1644393900000|2022-02-09 08:05:00|7237.7|7234.7|7236.2|7233.2|7238.2|7235.2|7234.2|7231.2|139
1644394200000|2022-02-09 08:10:00|7237.2|7234.2|7233.2|7230.2|7238.2|7235.2|7231.2|7228.2|129
1644394500000|2022-02-09 08:15:00|7232.7|7229.7|7227.2|7224.2|7234.2|7231.2|7226.2|7223.2|257
1644394800000|2022-02-09 08:20:00|7228.2|7225.2|7228.2|7225.2|7231.7|7228.7|7227.2|7224.2|59
1644395100000|2022-02-09 08:25:00|7228.7|7225.7|7229.2|7226.2|7231.2|7228.2|7226.2|7223.2|73
1644395400000|2022-02-09 08:30:00|7228.7|7225.7|7231.2|7228.2|7232.2|7229.2|7227.2|7224.2|41
1644395700000|2022-02-09 08:35:00|7231.7|7228.7|7235.2|7232.2|7235.2|7232.2|7230.7|7227.7|100
1644396000000|2022-02-09 08:40:00|7234.7|7231.7|7237.2|7234.2|7238.2|7235.2|7234.2|7231.2|50
1644396300000|2022-02-09 08:45:00|7237.7|7234.7|7243.2|7240.2|7244.2|7241.2|7237.7|7234.7|132
1644396600000|2022-02-09 08:50:00|7243.7|7240.7|7248.2|7245.2|7249.2|7246.2|7242.2|7239.2|115
1644396900000|2022-02-09 08:55:00|7247.7|7244.7|7244.7|7241.7|7251.2|7248.2|7244.7|7241.7|78
1644397200000|2022-02-09 09:00:00|7245.2|7242.2|7243.2|7240.2|7246.2|7243.2|7241.2|7238.2|70
1644397500000|2022-02-09 09:05:00|7243.7|7240.7|7247.7|7244.7|7249.2|7246.2|7243.7|7240.7|54
1644397800000|2022-02-09 09:10:00|7248.2|7245.2|7248.2|7245.2|7249.2|7246.2|7246.2|7243.2|56
1644398100000|2022-02-09 09:15:00|7247.7|7244.7|7248.2|7245.2|7249.2|7246.2|7246.7|7243.7|54
1644398400000|2022-02-09 09:20:00|7248.7|7245.7|7252.2|7249.2|7252.2|7249.2|7247.2|7244.2|134
1644398700000|2022-02-09 09:25:00|7252.7|7249.7|7255.7|7252.7|7256.7|7253.7|7252.2|7249.2|255
1644399000000|2022-02-09 09:30:00|7255.2|7252.2|7259.7|7256.7|7262.2|7259.2|7255.2|7252.2|285
1644399300000|2022-02-09 09:35:00|7260.2|7257.2|7259.2|7256.2|7262.2|7259.2|7259.2|7256.2|123
1644399600000|2022-02-09 09:40:00|7259.7|7256.7|7256.2|7253.2|7260.2|7257.2|7255.2|7252.2|51
1644399900000|2022-02-09 09:45:00|7255.7|7252.7|7254.2|7251.2|7257.2|7254.2|7254.2|7251.2|15
1644400200000|2022-02-09 09:50:00|7254.7|7251.7|7251.7|7248.7|7254.7|7251.7|7250.2|7247.2|65
1644400500000|2022-02-09 09:55:00|7252.2|7249.2|7255.2|7252.2|7256.7|7253.7|7251.2|7248.2|40
1644400800000|2022-02-09 10:00:00|7254.7|7251.7|7255.2|7252.2|7256.7|7253.7|7254.2|7251.2|47
1644401100000|2022-02-09 10:05:00|7255.7|7252.7|7256.7|7253.7|7258.2|7255.2|7255.2|7252.2|29
1644401400000|2022-02-09 10:10:00|7256.2|7253.2|7257.2|7254.2|7258.2|7255.2|7255.2|7252.2|52
1644401700000|2022-02-09 10:15:00|7256.7|7253.7|7258.2|7255.2|7258.7|7255.7|7256.2|7253.2|29
1644402000000|2022-02-09 10:20:00|7259.2|7256.2|7259.2|7256.2|7260.2|7257.2|7258.2|7255.2|28
1644402300000|2022-02-09 10:25:00|7258.7|7255.7|7257.2|7254.2|7259.2|7256.2|7257.2|7254.2|53
1644402600000|2022-02-09 10:30:00|7258.2|7255.2|7256.7|7253.7|7259.2|7256.2|7255.7|7252.7|29
1644402900000|2022-02-09 10:35:00|7257.2|7254.2|7256.2|7253.2|7257.2|7254.2|7254.2|7251.2|25
1644403200000|2022-02-09 10:40:00|7256.7|7253.7|7257.2|7254.2|7259.2|7256.2|7256.2|7253.2|15
1644403500000|2022-02-09 10:45:00|7256.7|7253.7|7255.2|7252.2|7257.2|7254.2|7255.2|7252.2|31
1644403800000|2022-02-09 10:50:00|7255.7|7252.7|7257.2|7254.2|7257.2|7254.2|7255.2|7252.2|11
1644404100000|2022-02-09 10:55:00|7257.7|7254.7|7259.2|7256.2|7259.2|7256.2|7257.2|7254.2|27
1644404400000|2022-02-09 11:00:00|7260.2|7257.2|7256.2|7253.2|7260.2|7257.2|7255.7|7252.7|32
1644404700000|2022-02-09 11:05:00|7255.7|7252.7|7253.2|7250.2|7255.7|7252.7|7252.7|7249.7|20
1644405000000|2022-02-09 11:10:00|7254.2|7251.2|7250.2|7247.2|7254.2|7251.2|7249.2|7246.2|38
1644405300000|2022-02-09 11:15:00|7249.7|7246.7|7252.2|7249.2|7253.2|7250.2|7249.2|7246.2|19
1644405600000|2022-02-09 11:20:00|7251.7|7248.7|7251.2|7248.2|7252.7|7249.7|7251.2|7248.2|14
1644405900000|2022-02-09 11:25:00|7251.7|7248.7|7251.2|7248.2|7252.2|7249.2|7250.7|7247.7|8
1644406200000|2022-02-09 11:30:00|7250.7|7247.7|7251.7|7248.7|7252.2|7249.2|7249.7|7246.7|20
1644406500000|2022-02-09 11:35:00|7251.2|7248.2|7251.7|7248.7|7252.2|7249.2|7251.2|7248.2|10
1644406800000|2022-02-09 11:40:00|7252.2|7249.2|7254.2|7251.2|7254.2|7251.2|7251.2|7248.2|10
1644407100000|2022-02-09 11:45:00|7253.7|7250.7|7253.7|7250.7|7254.7|7251.7|7253.2|7250.2|14
1644407400000|2022-02-09 11:50:00|7254.2|7251.2|7256.2|7253.2|7256.2|7253.2|7254.2|7251.2|11
1644407700000|2022-02-09 11:55:00|7255.7|7252.7|7256.2|7253.2|7258.2|7255.2|7255.2|7252.2|29
1644408000000|2022-02-09 12:00:00|7256.7|7253.7|7258.2|7255.2|7260.2|7257.2|7256.7|7253.7|25
1644408300000|2022-02-09 12:05:00|7258.7|7255.7|7259.2|7256.2|7259.7|7256.7|7257.7|7254.7|42
1644408600000|2022-02-09 12:10:00|7259.7|7256.7|7260.2|7257.2|7262.2|7259.2|7259.7|7256.7|34
1644408900000|2022-02-09 12:15:00|7259.7|7256.7|7257.2|7254.2|7260.2|7257.2|7257.2|7254.2|83
1644409200000|2022-02-09 12:20:00|7256.2|7253.2|7258.7|7255.7|7260.2|7257.2|7256.2|7253.2|37
1644409500000|2022-02-09 12:25:00|7259.2|7256.2|7256.2|7253.2|7259.2|7256.2|7256.2|7253.2|5
1644409800000|2022-02-09 12:30:00|7256.7|7253.7|7256.2|7253.2|7257.2|7254.2|7256.2|7253.2|26
1644410100000|2022-02-09 12:35:00|7256.7|7253.7|7254.2|7251.2|7256.7|7253.7|7254.2|7251.2|8
1644410400000|2022-02-09 12:40:00|7254.7|7251.7|7257.7|7254.7|7257.7|7254.7|7254.2|7251.2|12
1644410700000|2022-02-09 12:45:00|7257.2|7254.2|7257.2|7254.2|7258.2|7255.2|7256.2|7253.2|28
1644411000000|2022-02-09 12:50:00|7257.7|7254.7|7258.2|7255.2|7258.2|7255.2|7257.2|7254.2|4
1644411300000|2022-02-09 12:55:00|7258.7|7255.7|7257.2|7254.2|7259.2|7256.2|7257.2|7254.2|17
1644411600000|2022-02-09 13:00:00|7257.7|7254.7|7257.2|7254.2|7258.7|7255.7|7256.2|7253.2|34
1644411900000|2022-02-09 13:05:00|7257.7|7254.7|7258.2|7255.2|7258.2|7255.2|7257.2|7254.2|20
1644412200000|2022-02-09 13:10:00|7257.7|7254.7|7259.2|7256.2|7261.2|7258.2|7257.7|7254.7|53
1644412500000|2022-02-09 13:15:00|7258.7|7255.7|7259.2|7256.2|7261.2|7258.2|7258.2|7255.2|33
1644412800000|2022-02-09 13:20:00|7259.7|7256.7|7258.2|7255.2|7260.2|7257.2|7258.2|7255.2|35
1644413100000|2022-02-09 13:25:00|7257.2|7254.2|7257.2|7254.2|7258.2|7255.2|7257.2|7254.2|26
1644413400000|2022-02-09 13:30:00|7257.7|7254.7|7257.7|7254.7|7258.2|7255.2|7256.7|7253.7|45
1644413700000|2022-02-09 13:35:00|7257.2|7254.2|7256.2|7253.2|7258.2|7255.2|7256.2|7253.2|29
1644414000000|2022-02-09 13:40:00|7255.7|7252.7|7255.2|7252.2|7256.2|7253.2|7255.2|7252.2|29
1644414300000|2022-02-09 13:45:00|7254.7|7251.7|7254.2|7251.2|7254.7|7251.7|7251.7|7248.7|125
1644414600000|2022-02-09 13:50:00|7254.7|7251.7|7256.2|7253.2|7256.7|7253.7|7254.7|7251.7|25
1644414900000|2022-02-09 13:55:00|7256.7|7253.7|7255.2|7252.2|7257.2|7254.2|7255.2|7252.2|13
1644415200000|2022-02-09 14:00:00|7255.7|7252.7|7255.2|7252.2|7257.2|7254.2|7255.2|7252.2|42
1644415500000|2022-02-09 14:05:00|7254.2|7251.2|7255.2|7252.2|7256.7|7253.7|7254.2|7251.2|20
1644415800000|2022-02-09 14:10:00|7254.7|7251.7|7255.2|7252.2|7256.2|7253.2|7254.7|7251.7|45
1644416100000|2022-02-09 14:15:00|7256.2|7253.2|7258.2|7255.2|7258.2|7255.2|7255.7|7252.7|26
1644416400000|2022-02-09 14:20:00|7258.7|7255.7|7260.2|7257.2|7260.2|7257.2|7258.2|7255.2|19
1644416700000|2022-02-09 14:25:00|7259.2|7256.2|7260.2|7257.2|7262.2|7259.2|7258.2|7255.2|55
1644417000000|2022-02-09 14:30:00|7259.2|7256.2|7259.2|7256.2|7264.2|7261.2|7255.2|7252.2|135
1644417300000|2022-02-09 14:35:00|7258.7|7255.7|7256.2|7253.2|7259.2|7256.2|7255.2|7252.2|143
1644417600000|2022-02-09 14:40:00|7257.2|7254.2|7258.2|7255.2|7260.2|7257.2|7255.2|7252.2|152
1644417900000|2022-02-09 14:45:00|7258.7|7255.7|7254.2|7251.2|7260.2|7257.2|7254.2|7251.2|109
1644418200000|2022-02-09 14:50:00|7254.7|7251.7|7253.7|7250.7|7256.2|7253.2|7251.2|7248.2|93
1644418500000|2022-02-09 14:55:00|7254.2|7251.2|7251.2|7248.2|7255.2|7252.2|7250.2|7247.2|117
1644418800000|2022-02-09 15:00:00|7251.7|7248.7|7254.2|7251.2|7257.2|7254.2|7251.7|7248.7|107
1644419100000|2022-02-09 15:05:00|7253.7|7250.7|7255.2|7252.2|7256.2|7253.2|7252.2|7249.2|97
1644419400000|2022-02-09 15:10:00|7255.7|7252.7|7257.2|7254.2|7258.2|7255.2|7252.2|7249.2|218
1644419700000|2022-02-09 15:15:00|7257.7|7254.7|7257.7|7254.7|7263.2|7260.2|7255.7|7252.7|189
1644420000000|2022-02-09 15:20:00|7258.2|7255.2|7255.2|7252.2|7259.7|7256.7|7255.2|7252.2|86
1644420300000|2022-02-09 15:25:00|7255.7|7252.7|7264.7|7261.7|7265.2|7262.2|7255.2|7252.2|258
1644420600000|2022-02-09 15:30:00|7265.2|7262.2|7270.2|7267.2|7272.2|7269.2|7264.2|7261.2|140
1644420900000|2022-02-09 15:35:00|7269.7|7266.7|7268.2|7265.2|7272.2|7269.2|7267.2|7264.2|124
1644421200000|2022-02-09 15:40:00|7267.2|7264.2|7266.2|7263.2|7271.2|7268.2|7266.2|7263.2|85
1644421500000|2022-02-09 15:45:00|7266.7|7263.7|7272.7|7269.7|7274.2|7271.2|7266.2|7263.2|198
1644421800000|2022-02-09 15:50:00|7272.2|7269.2|7276.2|7273.2|7278.2|7275.2|7272.2|7269.2|179
1644422100000|2022-02-09 15:55:00|7276.7|7273.7|7280.2|7277.2|7280.2|7277.2|7275.2|7272.2|113
1644422400000|2022-02-09 16:00:00|7281.2|7278.2|7279.2|7276.2|7282.2|7279.2|7278.2|7275.2|117
1644422700000|2022-02-09 16:05:00|7278.7|7275.7|7273.2|7270.2|7279.2|7276.2|7272.7|7269.7|146
1644423000000|2022-02-09 16:10:00|7272.7|7269.7|7266.2|7263.2|7275.2|7272.2|7266.2|7263.2|189
1644423300000|2022-02-09 16:15:00|7265.7|7262.7|7269.2|7266.2|7270.2|7267.2|7265.2|7262.2|106
1644423600000|2022-02-09 16:20:00|7269.7|7266.7|7269.2|7266.2|7270.2|7267.2|7267.2|7264.2|67
1644423900000|2022-02-09 16:25:00|7268.7|7265.7|7262.2|7259.2|7269.2|7266.2|7262.2|7259.2|88
1644424200000|2022-02-09 16:30:00|7262.7|7259.7|7265.2|7262.2|7267.2|7264.2|7262.7|7259.7|99
1644424500000|2022-02-09 16:35:00|7264.7|7261.7|7263.2|7260.2|7267.2|7264.2|7260.2|7257.2|132
1644424800000|2022-02-09 16:40:00|7263.7|7260.7|7262.2|7259.2|7265.7|7262.7|7261.2|7258.2|99
1644425100000|2022-02-09 16:45:00|7262.7|7259.7|7261.7|7258.7|7266.2|7263.2|7260.2|7257.2|111
1644425400000|2022-02-09 16:50:00|7261.2|7258.2|7261.2|7258.2|7266.7|7263.7|7260.7|7257.7|64
1644425700000|2022-02-09 16:55:00|7260.7|7257.7|7263.2|7260.2|7265.2|7262.2|7259.7|7256.7|44
1644426000000|2022-02-09 17:00:00|7262.7|7259.7|7262.2|7259.2|7264.2|7261.2|7260.2|7257.2|48
1644426300000|2022-02-09 17:05:00|7261.7|7258.7|7260.2|7257.2|7262.2|7259.2|7258.2|7255.2|29
1644426600000|2022-02-09 17:10:00|7260.7|7257.7|7261.2|7258.2|7261.2|7258.2|7257.2|7254.2|21
1644426900000|2022-02-09 17:15:00|7261.7|7258.7|7261.2|7258.2|7262.2|7259.2|7259.7|7256.7|26
1644427200000|2022-02-09 17:20:00|7261.7|7258.7|7265.7|7262.7|7267.2|7264.2|7260.7|7257.7|73
1644427500000|2022-02-09 17:25:00|7266.2|7263.2|7260.2|7257.2|7267.2|7264.2|7260.2|7257.2|53
1644427800000|2022-02-09 17:30:00|7260.7|7257.7|7258.2|7255.2|7263.2|7260.2|7256.7|7253.7|117
1644428100000|2022-02-09 17:35:00|7257.7|7254.7|7260.7|7257.7|7261.2|7258.2|7257.2|7254.2|40
1644428400000|2022-02-09 17:40:00|7260.2|7257.2|7260.7|7257.7|7262.2|7259.2|7259.2|7256.2|26
1644428700000|2022-02-09 17:45:00|7261.2|7258.2|7264.2|7261.2|7264.2|7261.2|7260.2|7257.2|21
1644429000000|2022-02-09 17:50:00|7264.7|7261.7|7263.2|7260.2|7264.7|7261.7|7261.2|7258.2|32
1644429300000|2022-02-09 17:55:00|7263.7|7260.7|7265.2|7262.2|7266.2|7263.2|7262.2|7259.2|29
1644429600000|2022-02-09 18:00:00|7264.7|7261.7|7264.2|7261.2|7266.2|7263.2|7263.2|7260.2|43
1644429900000|2022-02-09 18:05:00|7263.7|7260.7|7263.2|7260.2|7265.2|7262.2|7262.2|7259.2|28
1644430200000|2022-02-09 18:10:00|7263.7|7260.7|7261.2|7258.2|7265.2|7262.2|7261.2|7258.2|21
1644430500000|2022-02-09 18:15:00|7261.7|7258.7|7266.2|7263.2|7266.2|7263.2|7261.2|7258.2|163
1644430800000|2022-02-09 18:20:00|7265.7|7262.7|7266.2|7263.2|7267.7|7264.7|7265.2|7262.2|28
1644431100000|2022-02-09 18:25:00|7265.7|7262.7|7267.2|7264.2|7267.2|7264.2|7265.2|7262.2|21
1644431400000|2022-02-09 18:30:00|7267.7|7264.7|7270.2|7267.2|7270.2|7267.2|7267.7|7264.7|53
1644431700000|2022-02-09 18:35:00|7269.7|7266.7|7267.2|7264.2|7270.2|7267.2|7267.2|7264.2|66
1644432000000|2022-02-09 18:40:00|7268.2|7265.2|7271.7|7268.7|7272.2|7269.2|7268.2|7265.2|48
1644432300000|2022-02-09 18:45:00|7271.2|7268.2|7269.2|7266.2|7271.7|7268.7|7269.2|7266.2|22
1644432600000|2022-02-09 18:50:00|7269.7|7266.7|7269.2|7266.2|7270.2|7267.2|7269.2|7266.2|25
1644432900000|2022-02-09 18:55:00|7269.7|7266.7|7270.2|7267.2|7270.7|7267.7|7269.2|7266.2|19
1644433200000|2022-02-09 19:00:00|7270.7|7267.7|7273.2|7270.2|7274.2|7271.2|7270.2|7267.2|34
1644433500000|2022-02-09 19:05:00|7273.7|7270.7|7276.7|7273.7|7276.7|7273.7|7273.2|7270.2|28
1644433800000|2022-02-09 19:10:00|7276.2|7273.2|7276.2|7273.2|7277.2|7274.2|7273.2|7270.2|34
1644434100000|2022-02-09 19:15:00|7275.7|7272.7|7277.2|7274.2|7278.7|7275.7|7274.7|7271.7|17
1644434400000|2022-02-09 19:20:00|7277.7|7274.7|7275.2|7272.2|7277.7|7274.7|7275.2|7272.2|20
1644434700000|2022-02-09 19:25:00|7275.7|7272.7|7277.2|7274.2|7278.2|7275.2|7275.7|7272.7|23
1644435000000|2022-02-09 19:30:00|7277.7|7274.7|7276.2|7273.2|7278.2|7275.2|7275.2|7272.2|53
1644435300000|2022-02-09 19:35:00|7275.7|7272.7|7278.7|7275.7|7280.2|7277.2|7275.2|7272.2|54
1644435600000|2022-02-09 19:40:00|7278.2|7275.2|7278.2|7275.2|7278.7|7275.7|7274.2|7271.2|63
1644435900000|2022-02-09 19:45:00|7279.2|7276.2|7274.2|7271.2|7280.2|7277.2|7274.2|7271.2|40
1644436200000|2022-02-09 19:50:00|7274.7|7271.7|7276.2|7273.2|7276.2|7273.2|7272.2|7269.2|83
1644436500000|2022-02-09 19:55:00|7275.7|7272.7|7272.2|7269.2|7276.2|7273.2|7272.2|7269.2|23
1644436800000|2022-02-09 20:00:00|7271.7|7268.7|7272.7|7269.7|7274.2|7271.2|7269.7|7266.7|78
1644437100000|2022-02-09 20:05:00|7272.2|7269.2|7270.2|7267.2|7272.2|7269.2|7268.2|7265.2|63
1644437400000|2022-02-09 20:10:00|7269.7|7266.7|7270.2|7267.2|7272.2|7269.2|7269.2|7266.2|23
1644437700000|2022-02-09 20:15:00|7269.7|7266.7|7271.7|7268.7|7271.7|7268.7|7267.2|7264.2|42
1644438000000|2022-02-09 20:20:00|7271.2|7268.2|7273.2|7270.2|7273.2|7270.2|7270.7|7267.7|19
1644438300000|2022-02-09 20:25:00|7272.7|7269.7|7277.7|7274.7|7277.7|7274.7|7270.7|7267.7|30
1644438600000|2022-02-09 20:30:00|7277.2|7274.2|7279.2|7276.2|7280.2|7277.2|7276.2|7273.2|75
1644438900000|2022-02-09 20:35:00|7279.7|7276.7|7278.2|7275.2|7282.2|7279.2|7275.7|7272.7|182
1644439200000|2022-02-09 20:40:00|7277.7|7274.7|7274.2|7271.2|7278.2|7275.2|7270.2|7267.2|87
1644439500000|2022-02-09 20:45:00|7274.7|7271.7|7279.2|7276.2|7279.7|7276.7|7273.2|7270.2|105
1644439800000|2022-02-09 20:50:00|7279.7|7276.7|7282.2|7279.2|7284.2|7281.2|7278.2|7275.2|163
1644440100000|2022-02-09 20:55:00|7282.7|7279.7|7286.7|7283.7|7286.7|7283.7|7279.2|7276.2|382
1644440400000|2022-02-09 21:00:00|7285.2|7282.2|7285.4|7281.4|7290|7286|7284.2|7280.2|0
1644440700000|2022-02-09 21:05:00|7285.7|7281.7|7288.9|7284.9|7291.1|7287.1|7285.1|7281.1|0
1644441000000|2022-02-09 21:10:00|7288.6|7284.6|7289.5|7285.5|7290.8|7286.8|7288.3|7284.3|0
1644441300000|2022-02-09 21:15:00|7289.3|7285.3|7289.3|7285.3|7291.4|7287.4|7288.6|7284.6|0
1644441600000|2022-02-09 21:20:00|7289|7285|7290.1|7286.1|7291|7287|7287.1|7283.1|0
1644441900000|2022-02-09 21:25:00|7290|7286|7289.8|7285.8|7290.9|7286.9|7288.8|7284.8|0
1644442200000|2022-02-09 21:30:00|7289.6|7285.6|7289.9|7285.9|7290.3|7286.3|7288.3|7284.3|0
1644442500000|2022-02-09 21:35:00|7290.3|7286.3|7289|7285|7290.3|7286.3|7288.7|7284.7|0
1644442800000|2022-02-09 21:40:00|7288.7|7284.7|7289.3|7285.3|7290.2|7286.2|7288.7|7284.7|0
1644443100000|2022-02-09 21:45:00|7288.7|7284.7|7287.1|7283.1|7288.7|7284.7|7286.6|7282.6|0
1644443400000|2022-02-09 21:50:00|7286.7|7282.7|7287.1|7283.1|7288.6|7284.6|7286.3|7282.3|0
1644443700000|2022-02-09 21:55:00|7287.3|7283.3|7288|7284|7288.3|7284.3|7286.8|7282.8|0
1644444000000|2022-02-09 22:00:00|7288.1|7284.1|7288.6|7284.6|7288.6|7284.6|7288|7284|0
1644444300000|2022-02-09 22:05:00|7288.2|7284.2|7288.2|7284.2|7288.6|7284.6|7288.2|7284.2|0
1644444600000|2022-02-09 22:10:00|7288.6|7284.6|7288.6|7284.6|7288.7|7284.7|7288.4|7284.4|0
1644444900000|2022-02-09 22:15:00|7288.7|7284.7|7288.2|7284.2|7288.7|7284.7|7288.2|7284.2|0
1644445200000|2022-02-09 22:20:00|7288.1|7284.1|7286.7|7282.7|7288.1|7284.1|7286.6|7282.6|0
1644445500000|2022-02-09 22:25:00|7286.6|7282.6|7286.6|7282.6|7286.9|7282.9|7286.4|7282.4|0
1644445800000|2022-02-09 22:30:00|7286.7|7282.7|7286.7|7282.7|7286.7|7282.7|7286.7|7282.7|0
1644446100000|2022-02-09 22:35:00|7286.9|7282.9|7286.9|7282.9|7287.2|7283.2|7286.9|7282.9|0
1644446400000|2022-02-09 22:40:00|7287|7283|7288.2|7284.2|7288.2|7284.2|7284.9|7280.9|0
1644446700000|2022-02-09 22:45:00|7288.1|7284.1|7290.1|7286.1|7291.1|7287.1|7284|7280|0
1644447000000|2022-02-09 22:50:00|7282.7|7280.7|7285.7|7283.7|7295.2|7293.2|7280.2|7278.2|374
1644447300000|2022-02-09 22:55:00|7286.2|7284.2|7303.7|7301.7|7307.2|7305.2|7275.7|7273.7|604
1644447600000|2022-02-09 23:00:00|7302.2|7300.2|7298.2|7297.2|7307.7|7306.7|7295.7|7294.7|771
1644447900000|2022-02-09 23:05:00|7298.7|7297.7|7307.7|7306.7|7308.7|7307.7|7298.7|7297.7|446
1644448200000|2022-02-09 23:10:00|7308.2|7307.2|7311.7|7310.7|7314.7|7313.7|7307.2|7306.2|534
1644448500000|2022-02-09 23:15:00|7312.2|7311.2|7318.2|7317.2|7328.2|7327.2|7311.2|7310.2|883
1644448800000|2022-02-09 23:20:00|7317.7|7316.7|7327.7|7326.7|7334.2|7333.2|7314.2|7313.2|890
1644449100000|2022-02-09 23:25:00|7327.2|7326.2|7327.2|7326.2|7330.7|7329.7|7319.2|7318.2|384
1644449400000|2022-02-09 23:30:00|7327.7|7326.7|7328.2|7327.2|7336.2|7335.2|7324.2|7323.2|612
1644449700000|2022-02-09 23:35:00|7327.7|7326.7|7334.2|7333.2|7337.2|7336.2|7326.7|7325.7|529
1644450000000|2022-02-09 23:40:00|7334.7|7333.7|7325.2|7324.2|7335.2|7334.2|7324.2|7323.2|291
1644450300000|2022-02-09 23:45:00|7324.7|7323.7|7322.2|7321.2|7326.2|7325.2|7321.2|7320.2|257
1644450600000|2022-02-09 23:50:00|7321.7|7320.7|7310.7|7309.7|7322.2|7321.2|7310.2|7309.2|442
1644450900000|2022-02-09 23:55:00|7310.2|7309.2|7308.2|7307.2|7313.2|7312.2|7306.2|7305.2|279
1644451200000|2022-02-10 00:00:00|7307.7|7306.7|7305.2|7304.2|7307.7|7306.7|7301.7|7300.7|496
1644451500000|2022-02-10 00:05:00|7305.7|7304.7|7305.2|7304.2|7312.2|7311.2|7302.2|7301.2|318
1644451800000|2022-02-10 00:10:00|7304.7|7303.7|7293.2|7292.2|7306.2|7305.2|7292.2|7291.2|457
1644452100000|2022-02-10 00:15:00|7293.7|7292.7|7294.2|7293.2|7302.7|7301.7|7291.7|7290.7|435
1644452400000|2022-02-10 00:20:00|7293.7|7292.7|7290.2|7289.2|7293.7|7292.7|7287.2|7286.2|441
1644452700000|2022-02-10 00:25:00|7289.7|7288.7|7293.2|7292.2|7294.2|7293.2|7287.2|7286.2|406
1644453000000|2022-02-10 00:30:00|7292.7|7291.7|7292.7|7291.7|7299.2|7298.2|7291.2|7290.2|473
1644453300000|2022-02-10 00:35:00|7293.2|7292.2|7298.2|7297.2|7300.2|7299.2|7292.2|7291.2|258
1644453600000|2022-02-10 00:40:00|7297.7|7296.7|7299.2|7298.2|7305.2|7304.2|7297.7|7296.7|275
1644453900000|2022-02-10 00:45:00|7298.2|7297.2|7290.2|7289.2|7302.7|7301.7|7288.7|7287.7|367
1644454200000|2022-02-10 00:50:00|7289.7|7288.7|7282.2|7281.2|7289.7|7288.7|7281.2|7280.2|399
1644454500000|2022-02-10 00:55:00|7281.7|7280.7|7279.2|7278.2|7285.7|7284.7|7278.2|7277.2|253
1644454800000|2022-02-10 01:00:00|7280.2|7279.2|7284.2|7283.2|7287.2|7286.2|7278.2|7277.2|277
1644455100000|2022-02-10 01:05:00|7285.2|7284.2|7282.2|7281.2|7288.7|7287.7|7282.2|7281.2|284
1644455400000|2022-02-10 01:10:00|7281.7|7280.7|7281.2|7280.2|7283.2|7282.2|7277.2|7276.2|242
1644455700000|2022-02-10 01:15:00|7280.7|7279.7|7273.2|7272.2|7281.2|7280.2|7271.2|7270.2|423
1644456000000|2022-02-10 01:20:00|7273.7|7272.7|7274.7|7273.7|7278.7|7277.7|7273.7|7272.7|301
1644456300000|2022-02-10 01:25:00|7274.2|7273.2|7275.2|7274.2|7275.2|7274.2|7271.2|7270.2|224
1644456600000|2022-02-10 01:30:00|7274.7|7273.7|7278.1|7277.1|7280.2|7279.2|7271.2|7270.2|316
1644456900000|2022-02-10 01:35:00|7278.6|7277.6|7279.1|7278.1|7281.1|7280.1|7275.1|7274.1|239
1644457200000|2022-02-10 01:40:00|7279.6|7278.6|7269.6|7268.6|7282.1|7281.1|7269.1|7268.1|394
1644457500000|2022-02-10 01:45:00|7269.1|7268.1|7281.1|7280.1|7281.6|7280.6|7269.1|7268.1|383
1644457800000|2022-02-10 01:50:00|7281.6|7280.6|7285.1|7284.1|7288.1|7287.1|7281.6|7280.6|333
1644458100000|2022-02-10 01:55:00|7284.1|7283.1|7276.6|7275.6|7284.1|7283.1|7274.1|7273.1|311
1644458400000|2022-02-10 02:00:00|7277.1|7276.1|7266.1|7265.1|7280.6|7279.6|7266.1|7265.1|373
1644458700000|2022-02-10 02:05:00|7265.6|7264.6|7270.6|7269.6|7272.1|7271.1|7265.6|7264.6|229
1644459000000|2022-02-10 02:10:00|7271.1|7270.1|7268.1|7267.1|7271.1|7270.1|7267.1|7266.1|227
1644459300000|2022-02-10 02:15:00|7267.1|7266.1|7265.1|7264.1|7270.6|7269.6|7264.1|7263.1|286
1644459600000|2022-02-10 02:20:00|7266.1|7265.1|7265.1|7264.1|7267.1|7266.1|7260.6|7259.6|292
1644459900000|2022-02-10 02:25:00|7266.1|7265.1|7266.1|7265.1|7270.1|7269.1|7263.1|7262.1|290
1644460200000|2022-02-10 02:30:00|7265.6|7264.6|7264.1|7263.1|7266.1|7265.1|7261.6|7260.6|280
1644460500000|2022-02-10 02:35:00|7265.1|7264.1|7273.1|7272.1|7274.6|7273.6|7264.1|7263.1|304
1644460800000|2022-02-10 02:40:00|7274.1|7273.1|7275.1|7274.1|7277.1|7276.1|7272.1|7271.1|280
1644461100000|2022-02-10 02:45:00|7276.1|7275.1|7271.1|7270.1|7278.1|7277.1|7271.1|7270.1|229
1644461400000|2022-02-10 02:50:00|7270.6|7269.6|7272.1|7271.1|7272.1|7271.1|7268.1|7267.1|240
1644461700000|2022-02-10 02:55:00|7272.6|7271.6|7268.6|7267.6|7276.1|7275.1|7268.6|7267.6|205
1644462000000|2022-02-10 03:00:00|7268.1|7267.1|7270.1|7269.1|7273.1|7272.1|7266.1|7265.1|230
1644462300000|2022-02-10 03:05:00|7269.1|7268.1|7267.6|7266.6|7271.1|7270.1|7266.1|7265.1|236
1644462600000|2022-02-10 03:10:00|7268.1|7267.1|7265.1|7264.1|7270.1|7269.1|7262.1|7261.1|296
1644462900000|2022-02-10 03:15:00|7265.6|7264.6|7266.6|7265.6|7268.1|7267.1|7265.1|7264.1|186
1644463200000|2022-02-10 03:20:00|7267.1|7266.1|7268.1|7267.1|7270.1|7269.1|7266.1|7265.1|164
1644463500000|2022-02-10 03:25:00|7267.6|7266.6|7274.1|7273.1|7274.1|7273.1|7267.1|7266.1|221
1644463800000|2022-02-10 03:30:00|7272.1|7271.1|7278.1|7277.1|7279.1|7278.1|7272.1|7271.1|291
1644464100000|2022-02-10 03:35:00|7278.6|7277.6|7282.6|7281.6|7284.1|7283.1|7278.6|7277.6|380
1644464400000|2022-02-10 03:40:00|7283.1|7282.1|7275.1|7274.1|7283.1|7282.1|7274.1|7273.1|336
1644464700000|2022-02-10 03:45:00|7276.1|7275.1|7279.1|7278.1|7280.1|7279.1|7275.1|7274.1|226
1644465000000|2022-02-10 03:50:00|7278.6|7277.6|7279.1|7278.1|7279.1|7278.1|7271.1|7270.1|305
1644465300000|2022-02-10 03:55:00|7279.6|7278.6|7284.1|7283.1|7290.1|7289.1|7279.6|7278.6|578
1644465600000|2022-02-10 04:00:00|7283.6|7282.6|7278.1|7277.1|7285.6|7284.6|7278.1|7277.1|248
1644465900000|2022-02-10 04:05:00|7278.6|7277.6|7281.6|7280.6|7282.1|7281.1|7277.1|7276.1|313
1644466200000|2022-02-10 04:10:00|7281.1|7280.1|7279.1|7278.1|7284.1|7283.1|7278.1|7277.1|324
1644466500000|2022-02-10 04:15:00|7279.6|7278.6|7284.1|7283.1|7285.1|7284.1|7278.1|7277.1|340
1644466800000|2022-02-10 04:20:00|7285.1|7284.1|7279.1|7278.1|7286.1|7285.1|7279.1|7278.1|334
1644467100000|2022-02-10 04:25:00|7279.6|7278.6|7285.1|7284.1|7285.1|7284.1|7279.6|7278.6|236
1644467400000|2022-02-10 04:30:00|7284.6|7283.6|7286.1|7285.1|7288.1|7287.1|7281.1|7280.1|505
1644467700000|2022-02-10 04:35:00|7287.1|7286.1|7283.1|7282.1|7288.1|7287.1|7282.1|7281.1|291
1644468000000|2022-02-10 04:40:00|7282.6|7281.6|7284.1|7283.1|7287.1|7286.1|7282.6|7281.6|301
1644468300000|2022-02-10 04:45:00|7285.1|7284.1|7284.1|7283.1|7287.1|7286.1|7283.1|7282.1|384
1644468600000|2022-02-10 04:50:00|7285.1|7284.1|7286.1|7285.1|7288.1|7287.1|7285.1|7284.1|473
1644468900000|2022-02-10 04:55:00|7287.1|7286.1|7283.1|7282.1|7292.1|7291.1|7283.1|7282.1|664
1644469200000|2022-02-10 05:00:00|7283.6|7281.6|7284.6|7282.6|7289.1|7287.1|7280.6|7278.6|984
1644469500000|2022-02-10 05:05:00|7284.1|7282.1|7284.6|7282.6|7288.6|7286.6|7282.6|7280.6|2469
1644469800000|2022-02-10 05:10:00|7285.6|7283.6|7284.3|7282.3|7292.6|7290.6|7284.3|7282.3|1067
1644470100000|2022-02-10 05:15:00|7283.3|7281.3|7277.3|7275.3|7284.3|7282.3|7276.3|7274.3|1089
1644470400000|2022-02-10 05:20:00|7276.8|7274.8|7272.3|7270.3|7280.3|7278.3|7271.3|7269.3|1031
1644470700000|2022-02-10 05:25:00|7272.8|7270.8|7275.3|7273.3|7275.8|7273.8|7270.3|7268.3|870
1644471000000|2022-02-10 05:30:00|7274.3|7270.3|7274.1|7270.1|7275.6|7271.6|7274|7270|0
1644471300000|2022-02-10 05:35:00|7274.2|7270.2|7274.2|7270.2|7275.2|7271.2|7274.1|7270.1|0
1644471600000|2022-02-10 05:40:00|7273.9|7269.9|7274.8|7270.8|7275|7271|7272.7|7268.7|0
1644471900000|2022-02-10 05:45:00|7274.7|7270.7|7275|7271|7275.2|7271.2|7274.4|7270.4|0
1644472200000|2022-02-10 05:50:00|7275.1|7271.1|7274.4|7270.4|7275.3|7271.3|7274.4|7270.4|0
1644472500000|2022-02-10 05:55:00|7274.5|7270.5|7280.3|7276.3|7280.3|7276.3|7274.5|7270.5|0
1644472800000|2022-02-10 06:00:00|7280.4|7276.4|7282.4|7278.4|7282.4|7278.4|7279.8|7275.8|0
1644473100000|2022-02-10 06:05:00|7282.5|7278.5|7279.9|7275.9|7282.8|7278.8|7279.7|7275.7|0
1644473400000|2022-02-10 06:10:00|7280|7276|7284.8|7281.8|7285.3|7282.3|7276.3|7273.3|200
1644473700000|2022-02-10 06:15:00|7285.3|7282.3|7284.3|7281.3|7285.8|7282.8|7283.8|7280.8|126
1644474000000|2022-02-10 06:20:00|7284.8|7281.8|7286.8|7283.8|7286.8|7283.8|7283.8|7280.8|89
1644474300000|2022-02-10 06:25:00|7287.3|7284.3|7286.8|7283.8|7287.8|7284.8|7284.8|7281.8|59
1644474600000|2022-02-10 06:30:00|7286.3|7283.3|7286.3|7283.3|7287.8|7284.8|7285.3|7282.3|60
1644474900000|2022-02-10 06:35:00|7286.8|7283.8|7286.8|7283.8|7286.8|7283.8|7284.8|7281.8|33
1644475200000|2022-02-10 06:40:00|7286.3|7283.3|7288.8|7285.8|7289.8|7286.8|7286.3|7283.3|44
1644475500000|2022-02-10 06:45:00|7289.3|7286.3|7287.8|7284.8|7289.3|7286.3|7287.3|7284.3|28
1644475800000|2022-02-10 06:50:00|7288.3|7285.3|7285.3|7282.3|7289.8|7286.8|7285.3|7282.3|49
1644476100000|2022-02-10 06:55:00|7284.8|7281.8|7285.8|7282.8|7286.8|7283.8|7284.8|7281.8|49
1644476400000|2022-02-10 07:00:00|7285.3|7282.3|7283.8|7280.8|7285.3|7282.3|7281.3|7278.3|56
1644476700000|2022-02-10 07:05:00|7284.3|7281.3|7283.3|7280.3|7284.3|7281.3|7280.8|7277.8|33
1644477000000|2022-02-10 07:10:00|7282.8|7279.8|7284.3|7281.3|7284.8|7281.8|7282.8|7279.8|24
1644477300000|2022-02-10 07:15:00|7284.8|7281.8|7284.8|7281.8|7285.3|7282.3|7282.3|7279.3|32
1644477600000|2022-02-10 07:20:00|7284.3|7281.3|7284.8|7281.8|7284.8|7281.8|7283.8|7280.8|8
1644477900000|2022-02-10 07:25:00|7285.3|7282.3|7284.8|7281.8|7285.8|7282.8|7283.8|7280.8|16
1644478200000|2022-02-10 07:30:00|7284.3|7281.3|7283.8|7280.8|7284.8|7281.8|7281.8|7278.8|55
1644478500000|2022-02-10 07:35:00|7283.3|7280.3|7283.3|7280.3|7283.8|7280.8|7282.3|7279.3|18
1644478800000|2022-02-10 07:40:00|7282.8|7279.8|7282.8|7279.8|7283.8|7280.8|7280.8|7277.8|21
1644479100000|2022-02-10 07:45:00|7283.3|7280.3|7284.8|7281.8|7285.8|7282.8|7283.3|7280.3|17
1644479400000|2022-02-10 07:50:00|7285.3|7282.3|7286.3|7283.3|7286.8|7283.8|7284.8|7281.8|16
1644479700000|2022-02-10 07:55:00|7286.8|7283.8|7286.8|7283.8|7287.8|7284.8|7284.8|7281.8|61
1644480000000|2022-02-10 08:00:00|7287.8|7284.8|7289.3|7286.3|7292.3|7289.3|7284.8|7281.8|195
1644480300000|2022-02-10 08:05:00|7288.8|7285.8|7290.8|7287.8|7291.8|7288.8|7287.8|7284.8|72
1644480600000|2022-02-10 08:10:00|7291.3|7288.3|7294.3|7291.3|7298.8|7295.8|7289.8|7286.8|179
1644480900000|2022-02-10 08:15:00|7294.8|7291.8|7286.3|7283.3|7294.8|7291.8|7285.3|7282.3|71
1644481200000|2022-02-10 08:20:00|7285.8|7282.8|7287.8|7284.8|7289.3|7286.3|7281.3|7278.3|93
1644481500000|2022-02-10 08:25:00|7288.3|7285.3|7284.3|7281.3|7289.3|7286.3|7280.8|7277.8|96
1644481800000|2022-02-10 08:30:00|7283.8|7280.8|7284.8|7281.8|7287.8|7284.8|7282.8|7279.8|45
1644482100000|2022-02-10 08:35:00|7284.3|7281.3|7285.3|7282.3|7287.3|7284.3|7283.8|7280.8|18
1644482400000|2022-02-10 08:40:00|7284.8|7281.8|7280.8|7277.8|7286.8|7283.8|7279.8|7276.8|61
1644482700000|2022-02-10 08:45:00|7280.3|7277.3|7282.8|7279.8|7284.8|7281.8|7278.8|7275.8|36
1644483000000|2022-02-10 08:50:00|7282.3|7279.3|7282.3|7279.3|7284.8|7281.8|7280.8|7277.8|15
1644483300000|2022-02-10 08:55:00|7282.8|7279.8|7282.3|7279.3|7283.8|7280.8|7280.8|7277.8|21
1644483600000|2022-02-10 09:00:00|7281.8|7278.8|7280.3|7277.3|7284.8|7281.8|7279.3|7276.3|35
1644483900000|2022-02-10 09:05:00|7280.8|7277.8|7284.3|7281.3|7286.8|7283.8|7280.3|7277.3|32
1644484200000|2022-02-10 09:10:00|7284.8|7281.8|7284.3|7281.3|7285.8|7282.8|7282.8|7279.8|30
1644484500000|2022-02-10 09:15:00|7284.8|7281.8|7281.8|7278.8|7284.8|7281.8|7281.8|7278.8|15
1644484800000|2022-02-10 09:20:00|7282.3|7279.3|7279.8|7276.8|7282.8|7279.8|7279.3|7276.3|18
1644485100000|2022-02-10 09:25:00|7279.3|7276.3|7284.8|7281.8|7284.8|7281.8|7279.3|7276.3|28
1644485400000|2022-02-10 09:30:00|7285.3|7282.3|7286.3|7283.3|7287.3|7284.3|7283.8|7280.8|14
1644485700000|2022-02-10 09:35:00|7286.8|7283.8|7284.3|7281.3|7288.8|7285.8|7284.3|7281.3|26
1644486000000|2022-02-10 09:40:00|7283.8|7280.8|7283.8|7280.8|7284.8|7281.8|7282.8|7279.8|24
1644486300000|2022-02-10 09:45:00|7283.3|7280.3|7279.8|7276.8|7283.8|7280.8|7278.3|7275.3|44
1644486600000|2022-02-10 09:50:00|7279.3|7276.3|7280.8|7277.8|7282.8|7279.8|7278.8|7275.8|59
1644486900000|2022-02-10 09:55:00|7281.3|7278.3|7281.3|7278.3|7282.8|7279.8|7280.8|7277.8|32
1644487200000|2022-02-10 10:00:00|7281.8|7278.8|7279.8|7276.8|7281.8|7278.8|7277.8|7274.8|33
1644487500000|2022-02-10 10:05:00|7280.3|7277.3|7281.8|7278.8|7282.3|7279.3|7278.8|7275.8|64
1644487800000|2022-02-10 10:10:00|7282.3|7279.3|7283.8|7280.8|7283.8|7280.8|7280.8|7277.8|41
1644488100000|2022-02-10 10:15:00|7284.3|7281.3|7285.8|7282.8|7286.8|7283.8|7283.8|7280.8|22
1644488400000|2022-02-10 10:20:00|7285.3|7282.3|7281.8|7278.8|7285.3|7282.3|7281.8|7278.8|10
1644488700000|2022-02-10 10:25:00|7282.3|7279.3|7284.8|7281.8|7284.8|7281.8|7282.3|7279.3|21
1644489000000|2022-02-10 10:30:00|7284.3|7281.3|7285.3|7282.3|7286.8|7283.8|7284.3|7281.3|21
1644489300000|2022-02-10 10:35:00|7285.8|7282.8|7286.3|7283.3|7287.3|7284.3|7285.3|7282.3|9
1644489600000|2022-02-10 10:40:00|7286.8|7283.8|7287.3|7284.3|7287.8|7284.8|7285.3|7282.3|19
1644489900000|2022-02-10 10:45:00|7287.8|7284.8|7288.8|7285.8|7289.3|7286.3|7286.8|7283.8|24
1644490200000|2022-02-10 10:50:00|7289.3|7286.3|7289.8|7286.8|7291.8|7288.8|7288.8|7285.8|42
1644490500000|2022-02-10 10:55:00|7290.3|7287.3|7290.8|7287.8|7290.8|7287.8|7287.8|7284.8|30
1644490800000|2022-02-10 11:00:00|7290.3|7287.3|7292.3|7289.3|7293.8|7290.8|7290.3|7287.3|9
1644491100000|2022-02-10 11:05:00|7291.8|7288.8|7291.3|7288.3|7293.8|7290.8|7290.3|7287.3|27
1644491400000|2022-02-10 11:10:00|7291.8|7288.8|7293.3|7290.3|7294.3|7291.3|7291.3|7288.3|16
1644491700000|2022-02-10 11:15:00|7293.8|7290.8|7293.8|7290.8|7295.8|7292.8|7293.3|7290.3|27
1644492000000|2022-02-10 11:20:00|7293.3|7290.3|7291.8|7288.8|7293.8|7290.8|7291.3|7288.3|22
1644492300000|2022-02-10 11:25:00|7292.3|7289.3|7291.8|7288.8|7293.8|7290.8|7291.3|7288.3|23
1644492600000|2022-02-10 11:30:00|7290.8|7287.8|7291.8|7288.8|7291.8|7288.8|7289.8|7286.8|43
1644492900000|2022-02-10 11:35:00|7292.3|7289.3|7291.8|7288.8|7294.8|7291.8|7290.8|7287.8|25
1644493200000|2022-02-10 11:40:00|7291.3|7288.3|7289.8|7286.8|7291.8|7288.8|7289.8|7286.8|18
1644493500000|2022-02-10 11:45:00|7290.3|7287.3|7290.8|7287.8|7290.8|7287.8|7288.8|7285.8|31
1644493800000|2022-02-10 11:50:00|7290.3|7287.3|7287.8|7284.8|7290.3|7287.3|7286.8|7283.8|9
1644494100000|2022-02-10 11:55:00|7287.3|7284.3|7287.8|7284.8|7288.8|7285.8|7285.8|7282.8|30
1644494400000|2022-02-10 12:00:00|7288.3|7285.3|7288.3|7285.3|7290.8|7287.8|7287.8|7284.8|35
1644494700000|2022-02-10 12:05:00|7288.8|7285.8|7290.8|7287.8|7290.8|7287.8|7288.3|7285.3|18
1644495000000|2022-02-10 12:10:00|7290.3|7287.3|7291.8|7288.8|7291.8|7288.8|7288.8|7285.8|18
1644495300000|2022-02-10 12:15:00|7291.3|7288.3|7290.8|7287.8|7292.8|7289.8|7290.3|7287.3|26
1644495600000|2022-02-10 12:20:00|7291.8|7288.8|7293.3|7290.3|7293.8|7290.8|7290.8|7287.8|28
1644495900000|2022-02-10 12:25:00|7292.8|7289.8|7290.8|7287.8|7292.8|7289.8|7289.8|7286.8|4
1644496200000|2022-02-10 12:30:00|7291.3|7288.3|7290.8|7287.8|7292.8|7289.8|7290.8|7287.8|23
1644496500000|2022-02-10 12:35:00|7291.3|7288.3|7294.8|7291.8|7295.8|7292.8|7291.3|7288.3|87
1644496800000|2022-02-10 12:40:00|7294.3|7291.3|7292.8|7289.8|7294.8|7291.8|7291.8|7288.8|33
1644497100000|2022-02-10 12:45:00|7293.3|7290.3|7293.8|7290.8|7293.8|7290.8|7292.8|7289.8|44
1644497400000|2022-02-10 12:50:00|7293.3|7290.3|7293.3|7290.3|7293.8|7290.8|7292.8|7289.8|22
1644497700000|2022-02-10 12:55:00|7293.8|7290.8|7294.8|7291.8|7294.8|7291.8|7293.3|7290.3|11
1644498000000|2022-02-10 13:00:00|7295.8|7292.8|7296.3|7293.3|7296.8|7293.8|7293.8|7290.8|33
1644498300000|2022-02-10 13:05:00|7296.8|7293.8|7302.8|7299.8|7302.8|7299.8|7296.8|7293.8|28
1644498600000|2022-02-10 13:10:00|7302.3|7299.3|7297.8|7294.8|7302.8|7299.8|7296.8|7293.8|20
1644498900000|2022-02-10 13:15:00|7298.3|7295.3|7296.8|7293.8|7298.8|7295.8|7296.8|7293.8|29
1644499200000|2022-02-10 13:20:00|7297.3|7294.3|7295.8|7292.8|7297.8|7294.8|7293.8|7290.8|36
1644499500000|2022-02-10 13:25:00|7295.3|7292.3|7296.8|7293.8|7296.8|7293.8|7293.8|7290.8|38
1644499800000|2022-02-10 13:30:00|7296.3|7293.3|7272.8|7269.8|7296.3|7293.3|7267.8|7264.8|649
1644500100000|2022-02-10 13:35:00|7271.3|7268.3|7277.8|7274.8|7278.3|7275.3|7266.8|7263.8|168
1644500400000|2022-02-10 13:40:00|7278.8|7275.8|7271.8|7268.8|7278.8|7275.8|7270.3|7267.3|142
1644500700000|2022-02-10 13:45:00|7272.3|7269.3|7267.3|7264.3|7273.8|7270.8|7267.3|7264.3|153
1644501000000|2022-02-10 13:50:00|7267.8|7264.8|7271.8|7268.8|7273.8|7270.8|7266.8|7263.8|85
1644501300000|2022-02-10 13:55:00|7272.3|7269.3|7269.8|7266.8|7275.8|7272.8|7269.8|7266.8|89
1644501600000|2022-02-10 14:00:00|7269.3|7266.3|7259.8|7256.8|7269.8|7266.8|7258.8|7255.8|136
1644501900000|2022-02-10 14:05:00|7260.3|7257.3|7259.3|7256.3|7263.8|7260.8|7257.3|7254.3|159
1644502200000|2022-02-10 14:10:00|7258.8|7255.8|7252.8|7249.8|7259.8|7256.8|7250.8|7247.8|143
1644502500000|2022-02-10 14:15:00|7253.3|7250.3|7256.8|7253.8|7258.8|7255.8|7251.8|7248.8|123
1644502800000|2022-02-10 14:20:00|7257.3|7254.3|7253.3|7250.3|7257.8|7254.8|7251.8|7248.8|92
1644503100000|2022-02-10 14:25:00|7253.8|7250.8|7249.8|7246.8|7255.8|7252.8|7248.8|7245.8|161
1644503400000|2022-02-10 14:30:00|7250.3|7247.3|7263.3|7260.3|7266.3|7263.3|7250.3|7247.3|219
1644503700000|2022-02-10 14:35:00|7263.8|7260.8|7275.8|7272.8|7277.8|7274.8|7262.3|7259.3|296
1644504000000|2022-02-10 14:40:00|7276.3|7273.3|7282.8|7279.8|7284.3|7281.3|7275.8|7272.8|286
1644504300000|2022-02-10 14:45:00|7283.3|7280.3|7281.8|7278.8|7286.8|7283.8|7278.8|7275.8|119
1644504600000|2022-02-10 14:50:00|7282.3|7279.3|7287.3|7284.3|7294.8|7291.8|7280.3|7277.3|317
1644504900000|2022-02-10 14:55:00|7286.8|7283.8|7284.3|7281.3|7290.3|7287.3|7284.3|7281.3|108
1644505200000|2022-02-10 15:00:00|7284.8|7281.8|7297.8|7294.8|7298.3|7295.3|7284.8|7281.8|134
1644505500000|2022-02-10 15:05:00|7297.3|7294.3|7304.8|7301.8|7305.3|7302.3|7296.8|7293.8|225
1644505800000|2022-02-10 15:10:00|7305.3|7302.3|7297.3|7294.3|7305.3|7302.3|7296.8|7293.8|133
1644506100000|2022-02-10 15:15:00|7296.8|7293.8|7295.3|7292.3|7299.3|7296.3|7292.8|7289.8|135
1644506400000|2022-02-10 15:20:00|7294.8|7291.8|7292.8|7289.8|7297.8|7294.8|7292.8|7289.8|127
1644506700000|2022-02-10 15:25:00|7292.3|7289.3|7292.8|7289.8|7295.8|7292.8|7291.8|7288.8|142
1644507000000|2022-02-10 15:30:00|7293.3|7290.3|7293.3|7290.3|7296.8|7293.8|7290.8|7287.8|200
1644507300000|2022-02-10 15:35:00|7293.8|7290.8|7301.8|7298.8|7301.8|7298.8|7289.8|7286.8|122
1644507600000|2022-02-10 15:40:00|7301.3|7298.3|7301.8|7298.8|7307.8|7304.8|7297.8|7294.8|139
1644507900000|2022-02-10 15:45:00|7301.3|7298.3|7304.8|7301.8|7305.3|7302.3|7299.8|7296.8|362
1644508200000|2022-02-10 15:50:00|7305.3|7302.3|7287.3|7284.3|7305.8|7302.8|7285.8|7282.8|206
1644508500000|2022-02-10 15:55:00|7286.8|7283.8|7284.8|7281.8|7287.8|7284.8|7281.3|7278.3|107
1644508800000|2022-02-10 16:00:00|7285.3|7282.3|7282.8|7279.8|7286.8|7283.8|7278.3|7275.3|175
1644509100000|2022-02-10 16:05:00|7282.3|7279.3|7284.3|7281.3|7286.3|7283.3|7280.3|7277.3|116
1644509400000|2022-02-10 16:10:00|7284.8|7281.8|7276.3|7273.3|7284.8|7281.8|7275.8|7272.8|137
1644509700000|2022-02-10 16:15:00|7275.8|7272.8|7275.3|7272.3|7280.3|7277.3|7273.8|7270.8|89
1644510000000|2022-02-10 16:20:00|7275.8|7272.8|7275.3|7272.3|7276.8|7273.8|7270.3|7267.3|76
1644510300000|2022-02-10 16:25:00|7274.8|7271.8|7276.8|7273.8|7277.8|7274.8|7273.8|7270.8|135
1644510600000|2022-02-10 16:30:00|7277.3|7274.3|7271.8|7268.8|7278.8|7275.8|7271.8|7268.8|108
1644510900000|2022-02-10 16:35:00|7272.8|7269.8|7275.8|7272.8|7276.8|7273.8|7270.8|7267.8|117
1644511200000|2022-02-10 16:40:00|7276.3|7273.3|7280.8|7277.8|7280.8|7277.8|7274.8|7271.8|72
1644511500000|2022-02-10 16:45:00|7280.3|7277.3|7285.8|7282.8|7288.8|7285.8|7279.3|7276.3|60
1644511800000|2022-02-10 16:50:00|7285.3|7282.3|7281.3|7278.3|7286.3|7283.3|7280.8|7277.8|40
1644512100000|2022-02-10 16:55:00|7280.8|7277.8|7285.3|7282.3|7285.8|7282.8|7280.3|7277.3|50
1644512400000|2022-02-10 17:00:00|7285.8|7282.8|7280.8|7277.8|7285.8|7282.8|7279.8|7276.8|16
1644512700000|2022-02-10 17:05:00|7281.3|7278.3|7281.8|7278.8|7284.8|7281.8|7278.8|7275.8|40
1644513000000|2022-02-10 17:10:00|7282.3|7279.3|7282.3|7279.3|7284.8|7281.8|7280.3|7277.3|11
1644513300000|2022-02-10 17:15:00|7281.8|7278.8|7283.3|7280.3|7284.8|7281.8|7278.3|7275.3|19
1644513600000|2022-02-10 17:20:00|7282.8|7279.8|7284.3|7281.3|7285.8|7282.8|7282.8|7279.8|41
1644513900000|2022-02-10 17:25:00|7283.8|7280.8|7286.8|7283.8|7287.3|7284.3|7283.8|7280.8|30
1644514200000|2022-02-10 17:30:00|7287.8|7284.8|7280.8|7277.8|7289.8|7286.8|7279.8|7276.8|47
1644514500000|2022-02-10 17:35:00|7281.3|7278.3|7285.8|7282.8|7286.8|7283.8|7280.8|7277.8|44
1644514800000|2022-02-10 17:40:00|7286.3|7283.3|7285.3|7282.3|7287.8|7284.8|7283.8|7280.8|17
1644515100000|2022-02-10 17:45:00|7285.8|7282.8|7269.8|7266.8|7286.3|7283.3|7263.8|7260.8|327
1644515400000|2022-02-10 17:50:00|7270.3|7267.3|7265.8|7262.8|7270.3|7267.3|7263.8|7260.8|128
1644515700000|2022-02-10 17:55:00|7265.3|7262.3|7266.3|7263.3|7268.8|7265.8|7263.8|7260.8|76
1644516000000|2022-02-10 18:00:00|7265.8|7262.8|7267.8|7264.8|7269.8|7266.8|7262.8|7259.8|67
1644516300000|2022-02-10 18:05:00|7267.3|7264.3|7269.8|7266.8|7272.8|7269.8|7266.3|7263.3|77
1644516600000|2022-02-10 18:10:00|7269.3|7266.3|7267.8|7264.8|7272.8|7269.8|7266.8|7263.8|54
1644516900000|2022-02-10 18:15:00|7266.8|7263.8|7255.8|7252.8|7267.8|7264.8|7254.8|7251.8|164
1644517200000|2022-02-10 18:20:00|7256.3|7253.3|7260.8|7257.8|7261.3|7258.3|7255.8|7252.8|61
1644517500000|2022-02-10 18:25:00|7261.3|7258.3|7253.3|7250.3|7261.8|7258.8|7252.8|7249.8|79
1644517800000|2022-02-10 18:30:00|7252.8|7249.8|7251.3|7248.3|7256.8|7253.8|7250.8|7247.8|119
1644518100000|2022-02-10 18:35:00|7251.8|7248.8|7251.3|7248.3|7252.8|7249.8|7243.8|7240.8|210
1644518400000|2022-02-10 18:40:00|7250.8|7247.8|7252.8|7249.8|7254.8|7251.8|7248.8|7245.8|90
1644518700000|2022-02-10 18:45:00|7252.3|7249.3|7252.3|7249.3|7256.3|7253.3|7249.3|7246.3|71
1644519000000|2022-02-10 18:50:00|7251.8|7248.8|7252.8|7249.8|7254.3|7251.3|7250.8|7247.8|42
1644519300000|2022-02-10 18:55:00|7253.3|7250.3|7258.8|7255.8|7258.8|7255.8|7250.8|7247.8|71
1644519600000|2022-02-10 19:00:00|7259.3|7256.3|7249.8|7246.8|7260.8|7257.8|7249.8|7246.8|89
1644519900000|2022-02-10 19:05:00|7250.3|7247.3|7252.8|7249.8|7252.8|7249.8|7246.3|7243.3|115
1644520200000|2022-02-10 19:10:00|7253.3|7250.3|7246.8|7243.8|7253.8|7250.8|7245.8|7242.8|67
1644520500000|2022-02-10 19:15:00|7246.3|7243.3|7239.8|7236.8|7246.8|7243.8|7238.8|7235.8|197
1644520800000|2022-02-10 19:20:00|7240.3|7237.3|7240.8|7237.8|7242.8|7239.8|7235.8|7232.8|235
1644521100000|2022-02-10 19:25:00|7241.3|7238.3|7241.8|7238.8|7246.8|7243.8|7239.8|7236.8|192
1644521400000|2022-02-10 19:30:00|7242.8|7239.8|7243.8|7240.8|7246.3|7243.3|7241.8|7238.8|96
1644521700000|2022-02-10 19:35:00|7244.3|7241.3|7243.8|7240.8|7249.8|7246.8|7241.8|7238.8|89
1644522000000|2022-02-10 19:40:00|7244.3|7241.3|7243.8|7240.8|7249.8|7246.8|7242.8|7239.8|39
1644522300000|2022-02-10 19:45:00|7244.3|7241.3|7241.8|7238.8|7248.8|7245.8|7240.8|7237.8|202
1644522600000|2022-02-10 19:50:00|7242.3|7239.3|7237.3|7234.3|7243.8|7240.8|7235.8|7232.8|54
1644522900000|2022-02-10 19:55:00|7236.8|7233.8|7239.8|7236.8|7239.8|7236.8|7235.8|7232.8|56
1644523200000|2022-02-10 20:00:00|7239.3|7236.3|7241.8|7238.8|7243.3|7240.3|7233.8|7230.8|109
1644523500000|2022-02-10 20:05:00|7240.8|7237.8|7243.3|7240.3|7245.8|7242.8|7239.3|7236.3|79
1644523800000|2022-02-10 20:10:00|7242.8|7239.8|7244.3|7241.3|7247.3|7244.3|7241.8|7238.8|17
1644524100000|2022-02-10 20:15:00|7243.8|7240.8|7240.3|7237.3|7247.8|7244.8|7238.8|7235.8|33
1644524400000|2022-02-10 20:20:00|7240.8|7237.8|7239.8|7236.8|7243.8|7240.8|7236.3|7233.3|49
1644524700000|2022-02-10 20:25:00|7240.3|7237.3|7233.8|7230.8|7240.3|7237.3|7233.8|7230.8|134
1644525000000|2022-02-10 20:30:00|7233.3|7230.3|7224.8|7221.8|7233.8|7230.8|7224.8|7221.8|145
1644525300000|2022-02-10 20:35:00|7225.3|7222.3|7224.8|7221.8|7227.8|7224.8|7221.8|7218.8|161
1644525600000|2022-02-10 20:40:00|7223.8|7220.8|7220.8|7217.8|7225.8|7222.8|7218.8|7215.8|200
1644525900000|2022-02-10 20:45:00|7220.3|7217.3|7219.8|7216.8|7220.3|7217.3|7213.3|7210.3|135
1644526200000|2022-02-10 20:50:00|7219.3|7216.3|7221.8|7218.8|7227.8|7224.8|7214.3|7211.3|235
1644526500000|2022-02-10 20:55:00|7221.3|7218.3|7220.3|7217.3|7224.3|7221.3|7218.8|7215.8|524
1644526800000|2022-02-10 21:00:00|7221.3|7218.3|7217.1|7213.1|7221.3|7218.3|7213.9|7209.9|3
1644527100000|2022-02-10 21:05:00|7217.4|7213.4|7226.3|7222.3|7226.9|7222.9|7217.4|7213.4|0
1644527400000|2022-02-10 21:10:00|7225.9|7221.9|7222.8|7218.8|7226.6|7222.6|7219.9|7215.9|0
1644527700000|2022-02-10 21:15:00|7223|7219|7217.9|7213.9|7223.3|7219.3|7217.2|7213.2|0
1644528000000|2022-02-10 21:20:00|7218.2|7214.2|7218.6|7214.6|7220.9|7216.9|7216.8|7212.8|0
1644528300000|2022-02-10 21:25:00|7218|7214|7222.3|7218.3|7223|7219|7217.7|7213.7|0
1644528600000|2022-02-10 21:30:00|7222.5|7218.5|7222.4|7218.4|7225.5|7221.5|7220.7|7216.7|0
1644528900000|2022-02-10 21:35:00|7222.7|7218.7|7225.2|7221.2|7226.4|7222.4|7222.7|7218.7|0
1644529200000|2022-02-10 21:40:00|7225|7221|7221.1|7217.1|7225.7|7221.7|7221.1|7217.1|0
1644529500000|2022-02-10 21:45:00|7222.1|7218.1|7224.9|7220.9|7225.1|7221.1|7219.9|7215.9|0
1644529800000|2022-02-10 21:50:00|7225.1|7221.1|7227.4|7223.4|7227.7|7223.7|7223.8|7219.8|0
1644530100000|2022-02-10 21:55:00|7227.7|7223.7|7228.9|7224.9|7229.5|7225.5|7227|7223|0
1644530400000|2022-02-10 22:00:00|7227.1|7223.1|7228.6|7224.6|7229.2|7225.2|7227|7223|0
1644530700000|2022-02-10 22:05:00|7228.5|7224.5|7227.9|7223.9|7228.5|7224.5|7227.7|7223.7|0
1644531000000|2022-02-10 22:10:00|7227.7|7223.7|7227.1|7223.1|7227.7|7223.7|7227|7223|0
1644531300000|2022-02-10 22:15:00|7227.2|7223.2|7226.2|7222.2|7227.2|7223.2|7226.1|7222.1|0
1644531600000|2022-02-10 22:20:00|7226.4|7222.4|7226|7222|7226.4|7222.4|7225.9|7221.9|0
1644531900000|2022-02-10 22:25:00|7226.1|7222.1|7225.5|7221.5|7226.1|7222.1|7225.4|7221.4|0
1644532200000|2022-02-10 22:30:00|7225.4|7221.4|7225.1|7221.1|7225.6|7221.6|7224.3|7220.3|0
1644532500000|2022-02-10 22:35:00|7225.2|7221.2|7225.7|7221.7|7226|7222|7225.1|7221.1|0
1644532800000|2022-02-10 22:40:00|7225.9|7221.9|7225.6|7221.6|7225.9|7221.9|7225.4|7221.4|0
1644533100000|2022-02-10 22:45:00|7225.5|7221.5|7225.6|7221.6|7226.5|7222.5|7223.1|7219.1|0
1644533400000|2022-02-10 22:50:00|7228.3|7226.3|7225.3|7223.3|7232.3|7230.3|7219.3|7217.3|431
1644533700000|2022-02-10 22:55:00|7225.8|7223.8|7228.3|7226.3|7230.3|7228.3|7222.3|7220.3|275
1644534000000|2022-02-10 23:00:00|7227.3|7225.3|7225.3|7224.3|7227.3|7225.3|7214.8|7213.8|597
1644534300000|2022-02-10 23:05:00|7224.8|7223.8|7228.3|7227.3|7233.8|7232.8|7222.8|7221.8|420
1644534600000|2022-02-10 23:10:00|7228.8|7227.8|7241.8|7240.8|7243.8|7242.8|7228.8|7227.8|545
1644534900000|2022-02-10 23:15:00|7242.8|7241.8|7250.8|7249.8|7250.8|7249.8|7238.8|7237.8|308
1644535200000|2022-02-10 23:20:00|7251.3|7250.3|7243.3|7242.3|7253.3|7252.3|7241.8|7240.8|393
1644535500000|2022-02-10 23:25:00|7242.8|7241.8|7237.8|7236.8|7248.8|7247.8|7233.8|7232.8|289
1644535800000|2022-02-10 23:30:00|7237.3|7236.3|7236.3|7235.3|7238.8|7237.8|7227.8|7226.8|327
1644536100000|2022-02-10 23:35:00|7235.8|7234.8|7233.8|7232.8|7236.8|7235.8|7228.8|7227.8|226
1644536400000|2022-02-10 23:40:00|7233.3|7232.3|7236.8|7235.8|7237.8|7236.8|7231.8|7230.8|198
1644536700000|2022-02-10 23:45:00|7237.3|7236.3|7239.8|7238.8|7239.8|7238.8|7234.8|7233.8|196
1644537000000|2022-02-10 23:50:00|7240.8|7239.8|7238.3|7237.3|7243.8|7242.8|7237.8|7236.8|221
1644537300000|2022-02-10 23:55:00|7237.8|7236.8|7231.3|7230.3|7240.8|7239.8|7229.8|7228.8|263
1644537600000|2022-02-11 00:00:00|7231.8|7230.8|7228.8|7227.8|7239.3|7238.3|7228.8|7227.8|450
1644537900000|2022-02-11 00:05:00|7227.8|7226.8|7227.8|7226.8|7229.8|7228.8|7224.8|7223.8|308
1644538200000|2022-02-11 00:10:00|7227.3|7226.3|7223.8|7222.8|7227.8|7226.8|7219.8|7218.8|363
1644538500000|2022-02-11 00:15:00|7223.3|7222.3|7213.8|7212.8|7225.8|7224.8|7210.8|7209.8|415
1644538800000|2022-02-11 00:20:00|7213.3|7212.3|7197.3|7196.3|7213.8|7212.8|7194.8|7193.8|846
1644539100000|2022-02-11 00:25:00|7197.8|7196.8|7185.8|7184.8|7197.8|7196.8|7183.8|7182.8|572
1644539400000|2022-02-11 00:30:00|7185.3|7184.3|7187.8|7186.8|7189.8|7188.8|7179.3|7178.3|822
1644539700000|2022-02-11 00:35:00|7187.3|7186.3|7195.3|7194.3|7197.8|7196.8|7186.8|7185.8|560
1644540000000|2022-02-11 00:40:00|7194.8|7193.8|7197.8|7196.8|7200.8|7199.8|7192.8|7191.8|225
1644540300000|2022-02-11 00:45:00|7197.3|7196.3|7206.3|7205.3|7206.8|7205.8|7197.3|7196.3|312
1644540600000|2022-02-11 00:50:00|7206.8|7205.8|7194.3|7193.3|7206.8|7205.8|7193.8|7192.8|292
1644540900000|2022-02-11 00:55:00|7194.8|7193.8|7205.8|7204.8|7208.3|7207.3|7193.8|7192.8|245
1644541200000|2022-02-11 01:00:00|7206.8|7205.8|7204.3|7203.3|7207.8|7206.8|7198.8|7197.8|435
1644541500000|2022-02-11 01:05:00|7203.8|7202.8|7201.3|7200.3|7205.3|7204.3|7199.8|7198.8|321
1644541800000|2022-02-11 01:10:00|7200.8|7199.8|7208.3|7207.3|7208.8|7207.8|7199.8|7198.8|400
1644542100000|2022-02-11 01:15:00|7207.8|7206.8|7219.8|7218.8|7221.3|7220.3|7204.8|7203.8|366
1644542400000|2022-02-11 01:20:00|7220.3|7219.3|7221.3|7220.3|7222.8|7221.8|7217.8|7216.8|195
1644542700000|2022-02-11 01:25:00|7220.8|7219.8|7224.8|7223.8|7227.3|7226.3|7220.8|7219.8|235
1644543000000|2022-02-11 01:30:00|7224.3|7223.3|7231.8|7230.8|7232.8|7231.8|7220.8|7219.8|446
1644543300000|2022-02-11 01:35:00|7232.3|7231.3|7231.8|7230.8|7234.3|7233.3|7228.3|7227.3|352
1644543600000|2022-02-11 01:40:00|7232.3|7231.3|7234.8|7233.8|7238.8|7237.8|7230.8|7229.8|316
1644543900000|2022-02-11 01:45:00|7235.3|7234.3|7229.8|7228.8|7235.8|7234.8|7228.8|7227.8|162
1644544200000|2022-02-11 01:50:00|7230.3|7229.3|7225.8|7224.8|7232.8|7231.8|7223.8|7222.8|275
1644544500000|2022-02-11 01:55:00|7225.3|7224.3|7224.8|7223.8|7225.8|7224.8|7219.8|7218.8|271
1644544800000|2022-02-11 02:00:00|7225.3|7224.3|7225.8|7224.8|7231.8|7230.8|7224.8|7223.8|230
1644545100000|2022-02-11 02:05:00|7225.3|7224.3|7225.8|7224.8|7227.8|7226.8|7223.8|7222.8|276
1644545400000|2022-02-11 02:10:00|7226.3|7225.3|7224.8|7223.8|7226.8|7225.8|7221.8|7220.8|307
1644545700000|2022-02-11 02:15:00|7224.3|7223.3|7221.3|7220.3|7227.3|7226.3|7220.8|7219.8|224
1644546000000|2022-02-11 02:20:00|7221.8|7220.8|7221.8|7220.8|7226.8|7225.8|7218.8|7217.8|256
1644546300000|2022-02-11 02:25:00|7222.3|7221.3|7224.8|7223.8|7225.8|7224.8|7217.8|7216.8|207
1644546600000|2022-02-11 02:30:00|7223.8|7222.8|7220.8|7219.8|7224.3|7223.3|7219.8|7218.8|236
1644546900000|2022-02-11 02:35:00|7220.3|7219.3|7222.8|7221.8|7222.8|7221.8|7218.8|7217.8|245
1644547200000|2022-02-11 02:40:00|7222.3|7221.3|7226.8|7225.8|7226.8|7225.8|7219.8|7218.8|269
1644547500000|2022-02-11 02:45:00|7226.3|7225.3|7227.8|7226.8|7230.3|7229.3|7225.8|7224.8|215
1644547800000|2022-02-11 02:50:00|7226.8|7225.8|7226.8|7225.8|7228.8|7227.8|7225.8|7224.8|188
1644548100000|2022-02-11 02:55:00|7226.3|7225.3|7229.8|7228.8|7232.8|7231.8|7224.8|7223.8|198
1644548400000|2022-02-11 03:00:00|7230.3|7229.3|7226.8|7225.8|7230.3|7229.3|7225.8|7224.8|206
1644548700000|2022-02-11 03:05:00|7227.3|7226.3|7225.8|7224.8|7228.8|7227.8|7225.8|7224.8|353
1644549000000|2022-02-11 03:10:00|7226.3|7225.3|7227.8|7226.8|7230.8|7229.8|7225.8|7224.8|249
1644549300000|2022-02-11 03:15:00|7228.8|7227.8|7232.3|7231.3|7232.3|7231.3|7227.8|7226.8|224
1644549600000|2022-02-11 03:20:00|7232.8|7231.8|7235.8|7234.8|7237.8|7236.8|7232.8|7231.8|160
1644549900000|2022-02-11 03:25:00|7236.3|7235.3|7235.8|7234.8|7237.8|7236.8|7232.8|7231.8|234
1644550200000|2022-02-11 03:30:00|7235.3|7234.3|7231.8|7230.8|7235.8|7234.8|7231.8|7230.8|172
1644550500000|2022-02-11 03:35:00|7231.3|7230.3|7231.8|7230.8|7233.8|7232.8|7229.8|7228.8|290
1644550800000|2022-02-11 03:40:00|7232.3|7231.3|7233.8|7232.8|7235.3|7234.3|7231.8|7230.8|187
1644551100000|2022-02-11 03:45:00|7233.3|7232.3|7234.8|7233.8|7235.8|7234.8|7231.8|7230.8|214
1644551400000|2022-02-11 03:50:00|7234.3|7233.3|7234.8|7233.8|7240.8|7239.8|7234.3|7233.3|304
1644551700000|2022-02-11 03:55:00|7235.3|7234.3|7233.8|7232.8|7235.8|7234.8|7229.8|7228.8|310
1644552000000|2022-02-11 04:00:00|7232.8|7231.8|7232.8|7231.8|7236.8|7235.8|7231.8|7230.8|358
1644552300000|2022-02-11 04:05:00|7233.3|7232.3|7231.8|7230.8|7234.8|7233.8|7230.8|7229.8|248
1644552600000|2022-02-11 04:10:00|7232.3|7231.3|7229.8|7228.8|7232.8|7231.8|7227.8|7226.8|387
1644552900000|2022-02-11 04:15:00|7228.8|7227.8|7230.8|7229.8|7232.8|7231.8|7227.8|7226.8|268
1644553200000|2022-02-11 04:20:00|7231.3|7230.3|7231.8|7230.8|7235.8|7234.8|7230.8|7229.8|342
1644553500000|2022-02-11 04:25:00|7232.8|7231.8|7234.8|7233.8|7235.8|7234.8|7231.8|7230.8|301
1644553800000|2022-02-11 04:30:00|7233.8|7232.8|7227.8|7226.8|7237.3|7236.3|7227.3|7226.3|583
1644554100000|2022-02-11 04:35:00|7228.3|7227.3|7226.8|7225.8|7229.3|7228.3|7225.8|7224.8|369
1644554400000|2022-02-11 04:40:00|7227.3|7226.3|7222.3|7221.3|7227.8|7226.8|7219.8|7218.8|587
1644554700000|2022-02-11 04:45:00|7221.8|7220.8|7223.8|7222.8|7225.8|7224.8|7221.8|7220.8|431
1644555000000|2022-02-11 04:50:00|7222.8|7221.8|7217.8|7216.8|7222.8|7221.8|7213.8|7212.8|667
1644555300000|2022-02-11 04:55:00|7217.3|7216.3|7213.8|7212.8|7219.3|7218.3|7213.8|7212.8|581
1644555600000|2022-02-11 05:00:00|7212|7210|7198|7196|7212|7210|7197.5|7195.5|1467
1644555900000|2022-02-11 05:05:00|7198.5|7196.5|7208|7206|7209.5|7207.5|7196.5|7194.5|2099
1644556200000|2022-02-11 05:10:00|7209|7207|7201|7199|7209|7207|7199|7197|1367
1644556500000|2022-02-11 05:15:00|7200.5|7198.5|7203|7201|7203|7201|7200.5|7198.5|369
1644556800000|2022-02-11 05:20:00|7202.5|7200.5|7194|7192|7204|7202|7193|7191|822
1644557100000|2022-02-11 05:25:00|7192|7190|7198|7196|7198.5|7196.5|7190|7188|1449
1644557400000|2022-02-11 05:30:00|7198.6|7194.6|7197.9|7193.9|7202.9|7198.9|7197.3|7193.3|0
1644557700000|2022-02-11 05:35:00|7197.8|7193.8|7200|7196|7200|7196|7194.9|7190.9|0
1644558000000|2022-02-11 05:40:00|7200.3|7196.3|7200.2|7196.2|7202.3|7198.3|7198.1|7194.1|0
1644558300000|2022-02-11 05:45:00|7200|7196|7196.1|7192.1|7200|7196|7196|7192|0
1644558600000|2022-02-11 05:50:00|7196|7192|7195.4|7191.4|7196.6|7192.6|7195|7191|0
1644558900000|2022-02-11 05:55:00|7195.1|7191.1|7199.9|7195.9|7200.5|7196.5|7195.1|7191.1|0
1644559200000|2022-02-11 06:00:00|7199.4|7195.4|7200.4|7196.4|7200.5|7196.5|7197.3|7193.3|0
1644559500000|2022-02-11 06:05:00|7200.5|7196.5|7204.3|7200.3|7204.7|7200.7|7198.8|7194.8|0
1644559800000|2022-02-11 06:10:00|7205|7202|7202|7199|7205|7202|7201.5|7198.5|245
1644560100000|2022-02-11 06:15:00|7202.5|7199.5|7198.5|7195.5|7204|7201|7195.5|7192.5|144
1644560400000|2022-02-11 06:20:00|7199|7196|7196.5|7193.5|7201|7198|7195.5|7192.5|44
1644560700000|2022-02-11 06:25:00|7197|7194|7199.5|7196.5|7199.5|7196.5|7196.5|7193.5|44
1644561000000|2022-02-11 06:30:00|7199|7196|7200.5|7197.5|7203|7200|7199|7196|40
1644561300000|2022-02-11 06:35:00|7200|7197|7200.5|7197.5|7201|7198|7198.5|7195.5|19
1644561600000|2022-02-11 06:40:00|7201|7198|7204.5|7201.5|7204.5|7201.5|7197|7194|39
1644561900000|2022-02-11 06:45:00|7205|7202|7204.5|7201.5|7205.5|7202.5|7203|7200|34
1644562200000|2022-02-11 06:50:00|7205|7202|7207.5|7204.5|7207.5|7204.5|7204.5|7201.5|25
1644562500000|2022-02-11 06:55:00|7207|7204|7206|7203|7209.5|7206.5|7206|7203|47
1644562800000|2022-02-11 07:00:00|7206.5|7203.5|7211|7208|7213|7210|7205.5|7202.5|128
1644563100000|2022-02-11 07:05:00|7211.5|7208.5|7214.5|7211.5|7215.5|7212.5|7210.5|7207.5|114
1644563400000|2022-02-11 07:10:00|7215|7212|7218.5|7215.5|7219.5|7216.5|7214.5|7211.5|45
1644563700000|2022-02-11 07:15:00|7219|7216|7214|7211|7220.5|7217.5|7213.5|7210.5|65
1644564000000|2022-02-11 07:20:00|7213.5|7210.5|7216|7213|7217|7214|7213.5|7210.5|13
1644564300000|2022-02-11 07:25:00|7216.5|7213.5|7214|7211|7217|7214|7213.5|7210.5|27
1644564600000|2022-02-11 07:30:00|7213.5|7210.5|7213|7210|7217.5|7214.5|7212.5|7209.5|33
1644564900000|2022-02-11 07:35:00|7213.5|7210.5|7220.5|7217.5|7220.5|7217.5|7212.5|7209.5|79
1644565200000|2022-02-11 07:40:00|7220|7217|7215|7212|7220.5|7217.5|7214.5|7211.5|41
1644565500000|2022-02-11 07:45:00|7214.5|7211.5|7215|7212|7216.5|7213.5|7213.5|7210.5|31
1644565800000|2022-02-11 07:50:00|7214.5|7211.5|7215|7212|7217.5|7214.5|7214.5|7211.5|32
1644566100000|2022-02-11 07:55:00|7214.5|7211.5|7215.5|7212.5|7216.5|7213.5|7214|7211|36
1644566400000|2022-02-11 08:00:00|7214.5|7211.5|7219.5|7216.5|7219.5|7216.5|7209|7206|135
1644566700000|2022-02-11 08:05:00|7219|7216|7229.5|7226.5|7229.5|7226.5|7218.5|7215.5|198
1644567000000|2022-02-11 08:10:00|7230|7227|7231.5|7228.5|7233.5|7230.5|7229.5|7226.5|98
1644567300000|2022-02-11 08:15:00|7232|7229|7230|7227|7233.5|7230.5|7228.5|7225.5|99
1644567600000|2022-02-11 08:20:00|7229.5|7226.5|7227|7224|7231.5|7228.5|7224|7221|134
1644567900000|2022-02-11 08:25:00|7227.5|7224.5|7227.5|7224.5|7227.5|7224.5|7224.5|7221.5|92
1644568200000|2022-02-11 08:30:00|7227|7224|7225|7222|7231.5|7228.5|7224.5|7221.5|80
1644568500000|2022-02-11 08:35:00|7224.5|7221.5|7214.5|7211.5|7226.5|7223.5|7214.5|7211.5|94
1644568800000|2022-02-11 08:40:00|7215|7212|7214|7211|7217.5|7214.5|7212.5|7209.5|56
1644569100000|2022-02-11 08:45:00|7214.5|7211.5|7216.5|7213.5|7218|7215|7212.5|7209.5|35
1644569400000|2022-02-11 08:50:00|7217|7214|7215|7212|7219.5|7216.5|7213|7210|20
1644569700000|2022-02-11 08:55:00|7214.5|7211.5|7209|7206|7218|7215|7208.5|7205.5|42
1644570000000|2022-02-11 09:00:00|7208.5|7205.5|7212|7209|7214.5|7211.5|7208.5|7205.5|36
1644570300000|2022-02-11 09:05:00|7212.5|7209.5|7214|7211|7214.5|7211.5|7209.5|7206.5|14
1644570600000|2022-02-11 09:10:00|7214.5|7211.5|7217|7214|7217|7214|7209.5|7206.5|25
1644570900000|2022-02-11 09:15:00|7217.5|7214.5|7218|7215|7220.5|7217.5|7215.5|7212.5|25
1644571200000|2022-02-11 09:20:00|7218.5|7215.5|7211.5|7208.5|7218.5|7215.5|7210.5|7207.5|22
1644571500000|2022-02-11 09:25:00|7212|7209|7211.5|7208.5|7213.5|7210.5|7209.5|7206.5|15
1644571800000|2022-02-11 09:30:00|7211|7208|7204|7201|7211.5|7208.5|7203.5|7200.5|20
1644572100000|2022-02-11 09:35:00|7203.5|7200.5|7210|7207|7210.5|7207.5|7202|7199|132
1644572400000|2022-02-11 09:40:00|7210.5|7207.5|7212.5|7209.5|7212.5|7209.5|7207|7204|205
1644572700000|2022-02-11 09:45:00|7212|7209|7216|7213|7218.5|7215.5|7212|7209|193
1644573000000|2022-02-11 09:50:00|7216.5|7213.5|7216.5|7213.5|7217.5|7214.5|7212|7209|72
1644573300000|2022-02-11 09:55:00|7216|7213|7218|7215|7218.5|7215.5|7214.5|7211.5|14
1644573600000|2022-02-11 10:00:00|7218.5|7215.5|7219.5|7216.5|7220.5|7217.5|7217|7214|31
1644573900000|2022-02-11 10:05:00|7219|7216|7218.5|7215.5|7220.5|7217.5|7218|7215|15
1644574200000|2022-02-11 10:10:00|7219|7216|7217|7214|7220.5|7217.5|7217|7214|15
1644574500000|2022-02-11 10:15:00|7217.5|7214.5|7218|7215|7219.5|7216.5|7217.5|7214.5|14
1644574800000|2022-02-11 10:20:00|7217.5|7214.5|7218.5|7215.5|7219.5|7216.5|7217|7214|13
1644575100000|2022-02-11 10:25:00|7219|7216|7218.5|7215.5|7219.5|7216.5|7216.5|7213.5|9
1644575400000|2022-02-11 10:30:00|7219|7216|7219|7216|7220.5|7217.5|7215.5|7212.5|60
1644575700000|2022-02-11 10:35:00|7219.5|7216.5|7219.5|7216.5|7220.5|7217.5|7218|7215|22
1644576000000|2022-02-11 10:40:00|7220|7217|7221|7218|7224|7221|7219.5|7216.5|59
1644576300000|2022-02-11 10:45:00|7221.5|7218.5|7221.5|7218.5|7222.5|7219.5|7218.5|7215.5|54
1644576600000|2022-02-11 10:50:00|7221|7218|7224|7221|7224|7221|7221|7218|35
1644576900000|2022-02-11 10:55:00|7223.5|7220.5|7225|7222|7227|7224|7223.5|7220.5|26
1644577200000|2022-02-11 11:00:00|7225.5|7222.5|7220|7217|7225.5|7222.5|7219.5|7216.5|13
1644577500000|2022-02-11 11:05:00|7220.5|7217.5|7218|7215|7221.5|7218.5|7217.5|7214.5|34
1644577800000|2022-02-11 11:10:00|7218.5|7215.5|7220|7217|7221.5|7218.5|7217.5|7214.5|24
1644578100000|2022-02-11 11:15:00|7220.5|7217.5|7218|7215|7222|7219|7217|7214|39
1644578400000|2022-02-11 11:20:00|7217.5|7214.5|7217.5|7214.5|7220|7217|7216.5|7213.5|40
1644578700000|2022-02-11 11:25:00|7218|7215|7220|7217|7220.5|7217.5|7213.5|7210.5|15
1644579000000|2022-02-11 11:30:00|7219.5|7216.5|7215.5|7212.5|7220|7217|7215.5|7212.5|18
1644579300000|2022-02-11 11:35:00|7216|7213|7218.5|7215.5|7221|7218|7214.5|7211.5|25
1644579600000|2022-02-11 11:40:00|7219|7216|7216.5|7213.5|7220|7217|7216.5|7213.5|34
1644579900000|2022-02-11 11:45:00|7215.5|7212.5|7215|7212|7216.5|7213.5|7213.5|7210.5|6
1644580200000|2022-02-11 11:50:00|7215.5|7212.5|7214.5|7211.5|7217.5|7214.5|7213.5|7210.5|16
1644580500000|2022-02-11 11:55:00|7214|7211|7216|7213|7216.5|7213.5|7214|7211|8
1644580800000|2022-02-11 12:00:00|7216.5|7213.5|7217|7214|7221|7218|7216|7213|22
1644581100000|2022-02-11 12:05:00|7217.5|7214.5|7220.5|7217.5|7222|7219|7216.5|7213.5|11
1644581400000|2022-02-11 12:10:00|7221|7218|7224.5|7221.5|7224.5|7221.5|7220.5|7217.5|41
1644581700000|2022-02-11 12:15:00|7225|7222|7223|7220|7227|7224|7222.5|7219.5|37
1644582000000|2022-02-11 12:20:00|7222.5|7219.5|7222|7219|7225.5|7222.5|7221.5|7218.5|32
1644582300000|2022-02-11 12:25:00|7221.5|7218.5|7227.5|7224.5|7229.5|7226.5|7221.5|7218.5|56
1644582600000|2022-02-11 12:30:00|7227|7224|7225.5|7222.5|7230|7227|7225.5|7222.5|37
1644582900000|2022-02-11 12:35:00|7225|7222|7225|7222|7227|7224|7224.5|7221.5|15
1644583200000|2022-02-11 12:40:00|7224.5|7221.5|7224|7221|7227|7224|7223.5|7220.5|21
1644583500000|2022-02-11 12:45:00|7223.5|7220.5|7224|7221|7224.5|7221.5|7222.5|7219.5|23
1644583800000|2022-02-11 12:50:00|7224.5|7221.5|7224|7221|7224.5|7221.5|7223.5|7220.5|10
1644584100000|2022-02-11 12:55:00|7223.5|7220.5|7224|7221|7224.5|7221.5|7223.5|7220.5|3
1644584400000|2022-02-11 13:00:00|7223.5|7220.5|7223.5|7220.5|7224.5|7221.5|7223|7220|86
1644584700000|2022-02-11 13:05:00|7224|7221|7226.5|7223.5|7227.5|7224.5|7223.5|7220.5|49
1644585000000|2022-02-11 13:10:00|7226|7223|7227.5|7224.5|7228.5|7225.5|7226|7223|50
1644585300000|2022-02-11 13:15:00|7227|7224|7230|7227|7230.5|7227.5|7226|7223|34
1644585600000|2022-02-11 13:20:00|7230.5|7227.5|7234.5|7231.5|7235.5|7232.5|7229.5|7226.5|51
1644585900000|2022-02-11 13:25:00|7235|7232|7235.5|7232.5|7236.5|7233.5|7232.5|7229.5|55
1644586200000|2022-02-11 13:30:00|7236.5|7233.5|7236|7233|7236.5|7233.5|7234.5|7231.5|29
1644586500000|2022-02-11 13:35:00|7236.5|7233.5|7238.5|7235.5|7238.5|7235.5|7236.5|7233.5|21
1644586800000|2022-02-11 13:40:00|7238|7235|7238.5|7235.5|7243.5|7240.5|7237.5|7234.5|41
1644587100000|2022-02-11 13:45:00|7239|7236|7241|7238|7241.5|7238.5|7236.5|7233.5|12
1644587400000|2022-02-11 13:50:00|7241.5|7238.5|7241|7238|7242.5|7239.5|7239.5|7236.5|27
1644587700000|2022-02-11 13:55:00|7241.5|7238.5|7238.5|7235.5|7241.5|7238.5|7238.5|7235.5|5
1644588000000|2022-02-11 14:00:00|7239|7236|7240.5|7237.5|7240.5|7237.5|7237|7234|50
1644588300000|2022-02-11 14:05:00|7240|7237|7236.5|7233.5|7240|7237|7235.5|7232.5|71
1644588600000|2022-02-11 14:10:00|7236|7233|7235.5|7232.5|7237.5|7234.5|7233.5|7230.5|36
1644588900000|2022-02-11 14:15:00|7236.5|7233.5|7232.5|7229.5|7236.5|7233.5|7232.5|7229.5|41
1644589200000|2022-02-11 14:20:00|7233|7230|7230.5|7227.5|7233|7230|7230.5|7227.5|29
1644589500000|2022-02-11 14:25:00|7231|7228|7232|7229|7232.5|7229.5|7230.5|7227.5|27
1644589800000|2022-02-11 14:30:00|7231.5|7228.5|7231.5|7228.5|7238.5|7235.5|7230.5|7227.5|147
1644590100000|2022-02-11 14:35:00|7232|7229|7232|7229|7236|7233|7230|7227|162
1644590400000|2022-02-11 14:40:00|7232.5|7229.5|7234|7231|7235.5|7232.5|7230|7227|138
1644590700000|2022-02-11 14:45:00|7234.5|7231.5|7245.5|7242.5|7250.5|7247.5|7234.5|7231.5|186
1644591000000|2022-02-11 14:50:00|7246|7243|7241|7238|7248.5|7245.5|7239.5|7236.5|61
1644591300000|2022-02-11 14:55:00|7241.5|7238.5|7231|7228|7242.5|7239.5|7228.5|7225.5|253
1644591600000|2022-02-11 15:00:00|7231.5|7228.5|7237.5|7234.5|7240|7237|7231.5|7228.5|38
1644591900000|2022-02-11 15:05:00|7237|7234|7238|7235|7243.5|7240.5|7236|7233|40
1644592200000|2022-02-11 15:10:00|7238.5|7235.5|7228|7225|7239|7236|7224.5|7221.5|94
1644592500000|2022-02-11 15:15:00|7227.5|7224.5|7228|7225|7230.5|7227.5|7223.5|7220.5|122
1644592800000|2022-02-11 15:20:00|7228.5|7225.5|7231.5|7228.5|7233.5|7230.5|7227|7224|159
1644593100000|2022-02-11 15:25:00|7232|7229|7232|7229|7235.5|7232.5|7230.5|7227.5|119
1644593400000|2022-02-11 15:30:00|7231.5|7228.5|7231.5|7228.5|7240.5|7237.5|7230.5|7227.5|140
1644593700000|2022-02-11 15:35:00|7231|7228|7236.5|7233.5|7239.5|7236.5|7228.5|7225.5|183
1644594000000|2022-02-11 15:40:00|7237|7234|7248|7245|7248.5|7245.5|7236.5|7233.5|252
1644594300000|2022-02-11 15:45:00|7248.5|7245.5|7240.5|7237.5|7249.5|7246.5|7240.5|7237.5|139
1644594600000|2022-02-11 15:50:00|7240|7237|7236.5|7233.5|7241.5|7238.5|7233.5|7230.5|55
1644594900000|2022-02-11 15:55:00|7236|7233|7235|7232|7239.5|7236.5|7233.5|7230.5|93
1644595200000|2022-02-11 16:00:00|7235.5|7232.5|7246|7243|7247.5|7244.5|7233.5|7230.5|131
1644595500000|2022-02-11 16:05:00|7245.5|7242.5|7230.5|7227.5|7246|7243|7229|7226|66
1644595800000|2022-02-11 16:10:00|7231|7228|7228.5|7225.5|7231.5|7228.5|7227|7224|65
1644596100000|2022-02-11 16:15:00|7228|7225|7229.5|7226.5|7230.5|7227.5|7225.5|7222.5|79
1644596400000|2022-02-11 16:20:00|7230|7227|7230.5|7227.5|7233|7230|7228.5|7225.5|54
1644596700000|2022-02-11 16:25:00|7231|7228|7227|7224|7231.5|7228.5|7224|7221|83
1644597000000|2022-02-11 16:30:00|7226.5|7223.5|7222.5|7219.5|7231.5|7228.5|7221.5|7218.5|117
1644597300000|2022-02-11 16:35:00|7223.5|7220.5|7219.5|7216.5|7225|7222|7218|7215|191
1644597600000|2022-02-11 16:40:00|7219|7216|7220.5|7217.5|7221.5|7218.5|7218|7215|74
1644597900000|2022-02-11 16:45:00|7221|7218|7223|7220|7224.5|7221.5|7218.5|7215.5|33
1644598200000|2022-02-11 16:50:00|7222.5|7219.5|7222.5|7219.5|7224.5|7221.5|7218.5|7215.5|38
1644598500000|2022-02-11 16:55:00|7221.5|7218.5|7226.5|7223.5|7229.5|7226.5|7221.5|7218.5|69
1644598800000|2022-02-11 17:00:00|7226|7223|7229|7226|7231|7228|7224|7221|63
1644599100000|2022-02-11 17:05:00|7228.5|7225.5|7229|7226|7230.5|7227.5|7225.5|7222.5|19
1644599400000|2022-02-11 17:10:00|7228.5|7225.5|7231.5|7228.5|7234|7231|7227|7224|22
1644599700000|2022-02-11 17:15:00|7231|7228|7225|7222|7232|7229|7223|7220|49
1644600000000|2022-02-11 17:20:00|7224.5|7221.5|7226.5|7223.5|7226.5|7223.5|7223.5|7220.5|4
1644600300000|2022-02-11 17:25:00|7226|7223|7230.5|7227.5|7231.5|7228.5|7225.5|7222.5|10
1644600600000|2022-02-11 17:30:00|7230|7227|7232|7229|7232.5|7229.5|7229.5|7226.5|23
1644600900000|2022-02-11 17:35:00|7232.5|7229.5|7232.5|7229.5|7233.5|7230.5|7229.5|7226.5|21
1644601200000|2022-02-11 17:40:00|7232|7229|7228.5|7225.5|7232|7229|7228.5|7225.5|27
1644601500000|2022-02-11 17:45:00|7228|7225|7226|7223|7228|7225|7224|7221|9
1644601800000|2022-02-11 17:50:00|7225.5|7222.5|7219|7216|7225.5|7222.5|7218.5|7215.5|10
1644602100000|2022-02-11 17:55:00|7219.5|7216.5|7222|7219|7222.5|7219.5|7219.5|7216.5|6
1644602400000|2022-02-11 18:00:00|7222.5|7219.5|7221|7218|7225|7222|7220.5|7217.5|37
1644602700000|2022-02-11 18:05:00|7221.5|7218.5|7229|7226|7229|7226|7220|7217|33
1644603000000|2022-02-11 18:10:00|7228.5|7225.5|7225.5|7222.5|7228.5|7225.5|7225|7222|13
1644603300000|2022-02-11 18:15:00|7225|7222|7224|7221|7225|7222|7218.5|7215.5|5
1644603600000|2022-02-11 18:20:00|7223.5|7220.5|7222.5|7219.5|7225|7222|7222|7219|25
1644603900000|2022-02-11 18:25:00|7222|7219|7213|7210|7222|7219|7212.5|7209.5|27
1644604200000|2022-02-11 18:30:00|7212.5|7209.5|7207|7204|7213|7210|7205.5|7202.5|79
1644604500000|2022-02-11 18:35:00|7206.5|7203.5|7192|7189|7206.5|7203.5|7192|7189|299
1644604800000|2022-02-11 18:40:00|7192.5|7189.5|7189.5|7186.5|7199|7196|7189.5|7186.5|127
1644605100000|2022-02-11 18:45:00|7189|7186|7182|7179|7189|7186|7174.5|7171.5|283
1644605400000|2022-02-11 18:50:00|7182.5|7179.5|7189|7186|7189|7186|7178|7175|45
1644605700000|2022-02-11 18:55:00|7188.5|7185.5|7183|7180|7188.5|7185.5|7180|7177|92
1644606000000|2022-02-11 19:00:00|7182.5|7179.5|7181|7178|7190|7187|7173|7170|96
1644606300000|2022-02-11 19:05:00|7180.5|7177.5|7180.5|7177.5|7186.5|7183.5|7174|7171|96
1644606600000|2022-02-11 19:10:00|7181|7178|7183.5|7180.5|7184.5|7181.5|7176.5|7173.5|68
1644606900000|2022-02-11 19:15:00|7184|7181|7192|7189|7195|7192|7184|7181|101
1644607200000|2022-02-11 19:20:00|7191.5|7188.5|7186.5|7183.5|7193|7190|7186.5|7183.5|78
1644607500000|2022-02-11 19:25:00|7186|7183|7170.5|7167.5|7187|7184|7169|7166|51
1644607800000|2022-02-11 19:30:00|7171|7168|7187|7184|7190|7187|7169.5|7166.5|40
1644608100000|2022-02-11 19:35:00|7186.5|7183.5|7182.5|7179.5|7186.5|7183.5|7181|7178|34
1644608400000|2022-02-11 19:40:00|7183|7180|7173.5|7170.5|7185|7182|7172|7169|74
1644608700000|2022-02-11 19:45:00|7174|7171|7173.5|7170.5|7177|7174|7170|7167|72
1644609000000|2022-02-11 19:50:00|7173|7170|7167.5|7164.5|7173|7170|7164.5|7161.5|43
1644609300000|2022-02-11 19:55:00|7168|7165|7178.5|7175.5|7179.5|7176.5|7168|7165|61
1644609600000|2022-02-11 20:00:00|7179|7176|7191|7188|7194.5|7191.5|7178|7175|68
1644609900000|2022-02-11 20:05:00|7190.5|7187.5|7176.5|7173.5|7191.5|7188.5|7174.5|7171.5|69
1644610200000|2022-02-11 20:10:00|7177|7174|7176.5|7173.5|7178.5|7175.5|7172|7169|32
1644610500000|2022-02-11 20:15:00|7178|7175|7165.5|7162.5|7186.5|7183.5|7165|7162|151
1644610800000|2022-02-11 20:20:00|7166|7163|7167.5|7164.5|7171|7168|7160.5|7157.5|236
1644611100000|2022-02-11 20:25:00|7168.5|7165.5|7176.5|7173.5|7178|7175|7166.5|7163.5|74
1644611400000|2022-02-11 20:30:00|7176|7173|7174.5|7171.5|7176|7173|7161|7158|76
1644611700000|2022-02-11 20:35:00|7174|7171|7163|7160|7174|7171|7162.5|7159.5|23
1644612000000|2022-02-11 20:40:00|7164.5|7161.5|7160.5|7157.5|7165.5|7162.5|7154.5|7151.5|66
1644612300000|2022-02-11 20:45:00|7162.5|7159.5|7175|7172|7175.5|7172.5|7161|7158|56
1644612600000|2022-02-11 20:50:00|7175.5|7172.5|7170.5|7167.5|7181|7178|7170|7167|138
1644612900000|2022-02-11 20:55:00|7171|7168|7166|7163|7181|7178|7164|7161|165
1644613200000|2022-02-11 21:00:00|7164.4|7160.4|7167.4|7163.4|7169|7165|7158.1|7154.1|0
1644613500000|2022-02-11 21:05:00|7167.8|7163.8|7166.9|7162.9|7170.1|7166.1|7162.9|7158.9|0
1644613800000|2022-02-11 21:10:00|7167.2|7163.2|7171.8|7167.8|7171.8|7167.8|7166.3|7162.3|0
1644614100000|2022-02-11 21:15:00|7172|7168|7172.2|7168.2|7174.1|7170.1|7171.1|7167.1|0
1644614400000|2022-02-11 21:20:00|7172.5|7168.5|7174.9|7170.9|7177.5|7173.5|7171.9|7167.9|0
1644614700000|2022-02-11 21:25:00|7174.6|7170.6|7183|7179|7183|7179|7174.2|7170.2|0
1644615000000|2022-02-11 21:30:00|7183.3|7179.3|7183.6|7179.6|7187.6|7183.6|7181.5|7177.5|0
1644615300000|2022-02-11 21:35:00|7183.2|7179.2|7181.1|7177.1|7183.2|7179.2|7179.7|7175.7|0
1644615600000|2022-02-11 21:40:00|7181.3|7177.3|7182.2|7178.2|7182.8|7178.8|7180.4|7176.4|0
1644615900000|2022-02-11 21:45:00|7181.5|7177.5|7181.4|7177.4|7182.7|7178.7|7180.3|7176.3|0
1644616200000|2022-02-11 21:50:00|7181.8|7177.8|7179.5|7175.5|7182.1|7178.1|7179.2|7175.2|0
1644616500000|2022-02-11 21:55:00|7179.7|7175.7|7180.2|7176.2|7181.3|7177.3|7178.6|7174.6|0
1644792600000|2022-02-13 22:50:00|7165.5|7163.5|7190.5|7188.5|7195|7193|7165.5|7163.5|657
1644792900000|2022-02-13 22:55:00|7191|7189|7182.5|7180.5|7193|7191|7182.5|7180.5|360
1644793200000|2022-02-13 23:00:00|7182|7180|7188|7187|7188|7187|7177|7176|925
1644793500000|2022-02-13 23:05:00|7187.5|7186.5|7201|7200|7201|7200|7185.5|7184.5|550
1644793800000|2022-02-13 23:10:00|7203.5|7202.5|7193|7192|7209.5|7208.5|7189.5|7188.5|743
1644794100000|2022-02-13 23:15:00|7192.5|7191.5|7211.5|7210.5|7216.5|7215.5|7192.5|7191.5|717
1644794400000|2022-02-13 23:20:00|7213.5|7212.5|7213.5|7212.5|7220.5|7219.5|7198.5|7197.5|741
1644794700000|2022-02-13 23:25:00|7214.5|7213.5|7220|7219|7225.5|7224.5|7213.5|7212.5|675
1644795000000|2022-02-13 23:30:00|7219.5|7218.5|7214.5|7213.5|7226.5|7225.5|7211.5|7210.5|825
1644795300000|2022-02-13 23:35:00|7215.5|7214.5|7218.5|7217.5|7224.5|7223.5|7214.5|7213.5|494
1644795600000|2022-02-13 23:40:00|7219|7218|7225.5|7224.5|7225.5|7224.5|7218|7217|443
1644795900000|2022-02-13 23:45:00|7226.5|7225.5|7237.5|7236.5|7241.5|7240.5|7226|7225|549
1644796200000|2022-02-13 23:50:00|7238|7237|7233.5|7232.5|7240.5|7239.5|7232.5|7231.5|322
1644796500000|2022-02-13 23:55:00|7234|7233|7232.5|7231.5|7241.5|7240.5|7232.5|7231.5|481
1644796800000|2022-02-14 00:00:00|7233.5|7232.5|7244.5|7243.5|7247.5|7246.5|7230.5|7229.5|464
1644797100000|2022-02-14 00:05:00|7244|7243|7234.5|7233.5|7244.5|7243.5|7232.5|7231.5|544
1644797400000|2022-02-14 00:10:00|7234|7233|7243|7242|7247.5|7246.5|7229.5|7228.5|497
1644797700000|2022-02-14 00:15:00|7243.5|7242.5|7238.5|7237.5|7245.5|7244.5|7237.5|7236.5|395
1644798000000|2022-02-14 00:20:00|7239|7238|7224.5|7223.5|7239.5|7238.5|7219.5|7218.5|600
1644798300000|2022-02-14 00:25:00|7225.5|7224.5|7218|7217|7226|7225|7216.5|7215.5|328
1644798600000|2022-02-14 00:30:00|7217.5|7216.5|7200|7199|7218|7217|7198.5|7197.5|613
1644798900000|2022-02-14 00:35:00|7199.5|7198.5|7211.5|7210.5|7212.5|7211.5|7198.5|7197.5|419
1644799200000|2022-02-14 00:40:00|7212|7211|7218.5|7217.5|7220.5|7219.5|7212|7211|396
1644799500000|2022-02-14 00:45:00|7219|7218|7212.5|7211.5|7219.5|7218.5|7207.5|7206.5|348
1644799800000|2022-02-14 00:50:00|7213.5|7212.5|7219|7218|7224.5|7223.5|7213.5|7212.5|289
1644800100000|2022-02-14 00:55:00|7219.5|7218.5|7231.5|7230.5|7232.5|7231.5|7219.5|7218.5|282
1644800400000|2022-02-14 01:00:00|7232|7231|7238.5|7237.5|7238.5|7237.5|7225.5|7224.5|467
1644800700000|2022-02-14 01:05:00|7238|7237|7234.5|7233.5|7242.5|7241.5|7233.5|7232.5|412
1644801000000|2022-02-14 01:10:00|7235|7234|7229.5|7228.5|7239.5|7238.5|7229.5|7228.5|428
1644801300000|2022-02-14 01:15:00|7230.5|7229.5|7226.5|7225.5|7236.5|7235.5|7224|7223|382
1644801600000|2022-02-14 01:20:00|7226|7225|7228.5|7227.5|7233.5|7232.5|7222.5|7221.5|353
1644801900000|2022-02-14 01:25:00|7228|7227|7222|7221|7229.5|7228.5|7219.5|7218.5|276
1644802200000|2022-02-14 01:30:00|7222.5|7221.5|7228.5|7227.5|7233|7232|7222.5|7221.5|253
1644802500000|2022-02-14 01:35:00|7227.5|7226.5|7218|7217|7229.5|7228.5|7217|7216|295
1644802800000|2022-02-14 01:40:00|7216.5|7215.5|7217|7216|7222.5|7221.5|7214.5|7213.5|525
1644803100000|2022-02-14 01:45:00|7216.5|7215.5|7217|7216|7220.5|7219.5|7212.5|7211.5|466
1644803400000|2022-02-14 01:50:00|7217.5|7216.5|7216.5|7215.5|7220.5|7219.5|7213.5|7212.5|314
1644803700000|2022-02-14 01:55:00|7216|7215|7211|7210|7220.5|7219.5|7210.5|7209.5|449
1644804000000|2022-02-14 02:00:00|7210.5|7209.5|7218|7217|7220.5|7219.5|7207.5|7206.5|317
1644804300000|2022-02-14 02:05:00|7217.5|7216.5|7229.5|7228.5|7229.5|7228.5|7217.5|7216.5|241
1644804600000|2022-02-14 02:10:00|7230|7229|7231.5|7230.5|7233.5|7232.5|7229|7228|218
1644804900000|2022-02-14 02:15:00|7232|7231|7236|7235|7238.5|7237.5|7227.5|7226.5|246
1644805200000|2022-02-14 02:20:00|7235.5|7234.5|7237|7236|7237.5|7236.5|7233.5|7232.5|149
1644805500000|2022-02-14 02:25:00|7236.5|7235.5|7232.5|7231.5|7237.5|7236.5|7231.5|7230.5|181
1644805800000|2022-02-14 02:30:00|7233|7232|7237|7236|7239.5|7238.5|7232.5|7231.5|245
1644806100000|2022-02-14 02:35:00|7237.5|7236.5|7235|7234|7238|7237|7232|7231|247
1644806400000|2022-02-14 02:40:00|7235.5|7234.5|7246|7245|7246|7245|7234|7233|247
1644806700000|2022-02-14 02:45:00|7246.5|7245.5|7248|7247|7248|7247|7243|7242|307
1644807000000|2022-02-14 02:50:00|7247.5|7246.5|7256|7255|7256|7255|7245.5|7244.5|366
1644807300000|2022-02-14 02:55:00|7254|7253|7249|7248|7257|7256|7248.5|7247.5|277
1644807600000|2022-02-14 03:00:00|7249.5|7248.5|7258|7257|7258|7257|7247|7246|263
1644807900000|2022-02-14 03:05:00|7257.5|7256.5|7244|7243|7258|7257|7243|7242|694
1644808200000|2022-02-14 03:10:00|7243.5|7242.5|7232|7231|7244|7243|7232|7231|530
1644808500000|2022-02-14 03:15:00|7232.5|7231.5|7236.5|7235.5|7238|7237|7231|7230|286
1644808800000|2022-02-14 03:20:00|7237|7236|7233.5|7232.5|7239.5|7238.5|7231|7230|319
1644809100000|2022-02-14 03:25:00|7234|7233|7235|7234|7236|7235|7233|7232|131
1644809400000|2022-02-14 03:30:00|7235.5|7234.5|7237|7236|7240|7239|7231|7230|414
1644809700000|2022-02-14 03:35:00|7236.5|7235.5|7238|7237|7240|7239|7235.5|7234.5|315
1644810000000|2022-02-14 03:40:00|7238.5|7237.5|7228.5|7227.5|7240|7239|7228.5|7227.5|485
1644810300000|2022-02-14 03:45:00|7229|7228|7232.5|7231.5|7233.5|7232.5|7225|7224|585
1644810600000|2022-02-14 03:50:00|7232|7231|7232.5|7231.5|7233.5|7232.5|7231|7230|323
1644810900000|2022-02-14 03:55:00|7231.5|7230.5|7228|7227|7233|7232|7227|7226|534
1644811200000|2022-02-14 04:00:00|7227.5|7226.5|7221|7220|7227.5|7226.5|7220.5|7219.5|606
1644811500000|2022-02-14 04:05:00|7220.5|7219.5|7218|7217|7225|7224|7217|7216|426
1644811800000|2022-02-14 04:10:00|7218.5|7217.5|7217|7216|7219|7218|7214.5|7213.5|332
1644812100000|2022-02-14 04:15:00|7217.5|7216.5|7214|7213|7218.5|7217.5|7214|7213|398
1644812400000|2022-02-14 04:20:00|7214.5|7213.5|7218|7217|7218|7217|7213|7212|290
1644812700000|2022-02-14 04:25:00|7218.5|7217.5|7217|7216|7219|7218|7215|7214|241
1644813000000|2022-02-14 04:30:00|7217.5|7216.5|7224|7223|7226|7225|7217|7216|358
1644813300000|2022-02-14 04:35:00|7224.5|7223.5|7225|7224|7228|7227|7222.5|7221.5|253
1644813600000|2022-02-14 04:40:00|7224.5|7223.5|7223|7222|7227|7226|7221.5|7220.5|219
1644813900000|2022-02-14 04:45:00|7222.5|7221.5|7226|7225|7227|7226|7222.5|7221.5|221
1644814200000|2022-02-14 04:50:00|7225.5|7224.5|7228|7227|7228.5|7227.5|7223|7222|270
1644814500000|2022-02-14 04:55:00|7229|7228|7226|7225|7231|7230|7225|7224|545
1644814800000|2022-02-14 05:00:00|7225|7224|7224.5|7222.5|7233|7231|7221|7219|912
1644815100000|2022-02-14 05:05:00|7225|7223|7236|7234|7236|7234|7220|7218|1812
1644815400000|2022-02-14 05:10:00|7236.5|7234.5|7225|7223|7237|7235|7224|7222|1393
1644815700000|2022-02-14 05:15:00|7225.5|7223.5|7226|7224|7227.5|7225.5|7225|7223|650
1644816000000|2022-02-14 05:20:00|7225.5|7223.5|7227|7225|7229.5|7227.5|7225|7223|310
1644816300000|2022-02-14 05:25:00|7228|7226|7236|7234|7237|7235|7226|7224|1068
1644816600000|2022-02-14 05:30:00|7236.5|7232.5|7232.4|7228.4|7237.8|7233.8|7231.8|7227.8|0
1644816900000|2022-02-14 05:35:00|7232.6|7228.6|7232.3|7228.3|7233.6|7229.6|7229.6|7225.6|0
1644817200000|2022-02-14 05:40:00|7232.6|7228.6|7228.9|7224.9|7232.8|7228.8|7228.9|7224.9|0
1644817500000|2022-02-14 05:45:00|7229.2|7225.2|7227.8|7223.8|7230.6|7226.6|7227.6|7223.6|0
1644817800000|2022-02-14 05:50:00|7227.9|7223.9|7228.4|7224.4|7228.9|7224.9|7226.6|7222.6|0
1644818100000|2022-02-14 05:55:00|7228.7|7224.7|7227.7|7223.7|7229.3|7225.3|7225.8|7221.8|0
1644818400000|2022-02-14 06:00:00|7228.4|7224.4|7228.2|7224.2|7229.8|7225.8|7227.2|7223.2|0
1644818700000|2022-02-14 06:05:00|7228.4|7224.4|7227.9|7223.9|7229.4|7225.4|7225.8|7221.8|0
1644819000000|2022-02-14 06:10:00|7231|7228|7230|7227|7235.5|7232.5|7227.5|7224.5|256
1644819300000|2022-02-14 06:15:00|7230.5|7227.5|7226.5|7223.5|7230.5|7227.5|7226.5|7223.5|108
1644819600000|2022-02-14 06:20:00|7227|7224|7226.5|7223.5|7228.5|7225.5|7226.5|7223.5|45
1644819900000|2022-02-14 06:25:00|7226|7223|7223.5|7220.5|7226.5|7223.5|7223.5|7220.5|58
1644820200000|2022-02-14 06:30:00|7224|7221|7221.5|7218.5|7224.5|7221.5|7221.5|7218.5|56
1644820500000|2022-02-14 06:35:00|7221|7218|7218.5|7215.5|7222|7219|7218|7215|30
1644820800000|2022-02-14 06:40:00|7218|7215|7212.5|7209.5|7218|7215|7212.5|7209.5|33
1644821100000|2022-02-14 06:45:00|7212|7209|7216.5|7213.5|7218.5|7215.5|7211.5|7208.5|111
1644821400000|2022-02-14 06:50:00|7216|7213|7216.5|7213.5|7218.5|7215.5|7215.5|7212.5|47
1644821700000|2022-02-14 06:55:00|7217|7214|7219.5|7216.5|7219.5|7216.5|7216.5|7213.5|20
1644822000000|2022-02-14 07:00:00|7219|7216|7208|7205|7219.5|7216.5|7205|7202|84
1644822300000|2022-02-14 07:05:00|7208.5|7205.5|7208|7205|7209.5|7206.5|7202|7199|80
1644822600000|2022-02-14 07:10:00|7208.5|7205.5|7209.5|7206.5|7212|7209|7204.5|7201.5|96
1644822900000|2022-02-14 07:15:00|7210.5|7207.5|7211|7208|7216|7213|7210|7207|27
1644823200000|2022-02-14 07:20:00|7211.5|7208.5|7206.5|7203.5|7212.5|7209.5|7205|7202|55
1644823500000|2022-02-14 07:25:00|7207.5|7204.5|7207.5|7204.5|7209.5|7206.5|7203.5|7200.5|59
1644823800000|2022-02-14 07:30:00|7207|7204|7206.5|7203.5|7211.5|7208.5|7205.5|7202.5|101
1644824100000|2022-02-14 07:35:00|7206|7203|7206|7203|7210|7207|7204.5|7201.5|78
1644824400000|2022-02-14 07:40:00|7205.5|7202.5|7207|7204|7208|7205|7204.5|7201.5|25
1644824700000|2022-02-14 07:45:00|7207.5|7204.5|7204.5|7201.5|7207.5|7204.5|7202.5|7199.5|65
1644825000000|2022-02-14 07:50:00|7205|7202|7217|7214|7217.5|7214.5|7204.5|7201.5|95
1644825300000|2022-02-14 07:55:00|7216.5|7213.5|7213.5|7210.5|7223|7220|7213|7210|137
1644825600000|2022-02-14 08:00:00|7212.5|7209.5|7195.5|7192.5|7213|7210|7194.5|7191.5|182
1644825900000|2022-02-14 08:05:00|7195|7192|7202.5|7199.5|7204.5|7201.5|7189.5|7186.5|322
1644826200000|2022-02-14 08:10:00|7202|7199|7192.5|7189.5|7203.5|7200.5|7187.5|7184.5|209
1644826500000|2022-02-14 08:15:00|7193|7190|7185.5|7182.5|7193.5|7190.5|7182|7179|220
1644826800000|2022-02-14 08:20:00|7184.5|7181.5|7176.5|7173.5|7185|7182|7173.5|7170.5|175
1644827100000|2022-02-14 08:25:00|7176|7173|7171.5|7168.5|7179.5|7176.5|7171.5|7168.5|207
1644827400000|2022-02-14 08:30:00|7171|7168|7171.5|7168.5|7178.5|7175.5|7167.5|7164.5|260
1644827700000|2022-02-14 08:35:00|7172|7169|7167.5|7164.5|7177.5|7174.5|7166.5|7163.5|162
1644828000000|2022-02-14 08:40:00|7168|7165|7177.5|7174.5|7178|7175|7167.5|7164.5|258
1644828300000|2022-02-14 08:45:00|7177|7174|7169|7166|7179.5|7176.5|7168.5|7165.5|101
1644828600000|2022-02-14 08:50:00|7169.5|7166.5|7164|7161|7176.5|7173.5|7162|7159|156
1644828900000|2022-02-14 08:55:00|7163.5|7160.5|7161|7158|7169|7166|7158.5|7155.5|95
1644829200000|2022-02-14 09:00:00|7160.5|7157.5|7158.5|7155.5|7165.5|7162.5|7153.5|7150.5|164
1644829500000|2022-02-14 09:05:00|7157.5|7154.5|7163|7160|7163.5|7160.5|7153.5|7150.5|173
1644829800000|2022-02-14 09:10:00|7163.5|7160.5|7160.5|7157.5|7164.5|7161.5|7153|7150|136
1644830100000|2022-02-14 09:15:00|7161|7158|7169.5|7166.5|7174|7171|7159.5|7156.5|90
1644830400000|2022-02-14 09:20:00|7169|7166|7175|7172|7177.5|7174.5|7169|7166|136
1644830700000|2022-02-14 09:25:00|7175.5|7172.5|7173|7170|7178|7175|7171.5|7168.5|77
1644831000000|2022-02-14 09:30:00|7173.5|7170.5|7170.5|7167.5|7176.5|7173.5|7167.5|7164.5|78
1644831300000|2022-02-14 09:35:00|7170|7167|7162.5|7159.5|7173.5|7170.5|7162.5|7159.5|72
1644831600000|2022-02-14 09:40:00|7163|7160|7155|7152|7164.5|7161.5|7154.5|7151.5|67
1644831900000|2022-02-14 09:45:00|7154.5|7151.5|7155.5|7152.5|7160.5|7157.5|7154.5|7151.5|42
1644832200000|2022-02-14 09:50:00|7156.5|7153.5|7153.5|7150.5|7157|7154|7151.5|7148.5|43
1644832500000|2022-02-14 09:55:00|7154|7151|7156.5|7153.5|7156.5|7153.5|7151|7148|141
1644832800000|2022-02-14 10:00:00|7157|7154|7163|7160|7163|7160|7150|7147|152
1644833100000|2022-02-14 10:05:00|7162.5|7159.5|7173.5|7170.5|7174.5|7171.5|7162.5|7159.5|95
1644833400000|2022-02-14 10:10:00|7173|7170|7176.5|7173.5|7177|7174|7170.5|7167.5|55
1644833700000|2022-02-14 10:15:00|7177|7174|7178.5|7175.5|7179.5|7176.5|7177|7174|174
1644834000000|2022-02-14 10:20:00|7179|7176|7186.5|7183.5|7186.5|7183.5|7177|7174|186
1644834300000|2022-02-14 10:25:00|7186|7183|7183.5|7180.5|7188.5|7185.5|7181.5|7178.5|124
1644834600000|2022-02-14 10:30:00|7184|7181|7182.5|7179.5|7186|7183|7182|7179|201
1644834900000|2022-02-14 10:35:00|7182|7179|7188|7185|7189.5|7186.5|7181.5|7178.5|95
1644835200000|2022-02-14 10:40:00|7188.5|7185.5|7184.5|7181.5|7189.5|7186.5|7183.5|7180.5|140
1644835500000|2022-02-14 10:45:00|7184|7181|7199|7196|7200.5|7197.5|7184|7181|140
1644835800000|2022-02-14 10:50:00|7198.5|7195.5|7198.5|7195.5|7203.5|7200.5|7198|7195|204
1644836100000|2022-02-14 10:55:00|7198|7195|7193.5|7190.5|7199.5|7196.5|7191.5|7188.5|161
1644836400000|2022-02-14 11:00:00|7193|7190|7192.5|7189.5|7193|7190|7186|7183|91
1644836700000|2022-02-14 11:05:00|7192|7189|7196.5|7193.5|7196.5|7193.5|7189.5|7186.5|139
1644837000000|2022-02-14 11:10:00|7197.5|7194.5|7191.5|7188.5|7200.5|7197.5|7190.5|7187.5|95
1644837300000|2022-02-14 11:15:00|7192|7189|7195|7192|7196|7193|7191|7188|58
1644837600000|2022-02-14 11:20:00|7195.5|7192.5|7194|7191|7200|7197|7193.5|7190.5|77
1644837900000|2022-02-14 11:25:00|7193.5|7190.5|7199.5|7196.5|7205.5|7202.5|7193|7190|81
1644838200000|2022-02-14 11:30:00|7199|7196|7199|7196|7202.5|7199.5|7194|7191|75
1644838500000|2022-02-14 11:35:00|7199.5|7196.5|7201|7198|7202.5|7199.5|7196|7193|67
1644838800000|2022-02-14 11:40:00|7201.5|7198.5|7202|7199|7204|7201|7198|7195|98
1644839100000|2022-02-14 11:45:00|7201.5|7198.5|7204.5|7201.5|7205.5|7202.5|7200|7197|110
1644839400000|2022-02-14 11:50:00|7204|7201|7208.5|7205.5|7210|7207|7201.5|7198.5|108
1644839700000|2022-02-14 11:55:00|7209|7206|7201|7198|7210.5|7207.5|7199|7196|81
1644840000000|2022-02-14 12:00:00|7201.5|7198.5|7194|7191|7205|7202|7192.5|7189.5|99
1644840300000|2022-02-14 12:05:00|7193.5|7190.5|7187.5|7184.5|7193.5|7190.5|7187.5|7184.5|156
1644840600000|2022-02-14 12:10:00|7186.5|7183.5|7182.5|7179.5|7188.5|7185.5|7181|7178|111
1644840900000|2022-02-14 12:15:00|7181.5|7178.5|7190|7187|7190|7187|7181|7178|108
1644841200000|2022-02-14 12:20:00|7191|7188|7195|7192|7196|7193|7188.5|7185.5|125
1644841500000|2022-02-14 12:25:00|7195.5|7192.5|7200|7197|7200|7197|7193|7190|57
1644841800000|2022-02-14 12:30:00|7200.5|7197.5|7197|7194|7202.5|7199.5|7196.5|7193.5|57
1644842100000|2022-02-14 12:35:00|7196.5|7193.5|7224|7221|7224|7221|7195.5|7192.5|258
1644842400000|2022-02-14 12:40:00|7223.5|7220.5|7230.5|7227.5|7234.5|7231.5|7220.5|7217.5|248
1644842700000|2022-02-14 12:45:00|7231|7228|7227.5|7224.5|7243.5|7240.5|7226.5|7223.5|275
1644843000000|2022-02-14 12:50:00|7227|7224|7224|7221|7232.5|7229.5|7221.5|7218.5|133
1644843300000|2022-02-14 12:55:00|7224.5|7221.5|7225.5|7222.5|7228|7225|7223|7220|176
1644843600000|2022-02-14 13:00:00|7226|7223|7223.5|7220.5|7234.5|7231.5|7221.5|7218.5|322
1644843900000|2022-02-14 13:05:00|7222.5|7219.5|7227|7224|7230|7227|7221.5|7218.5|127
1644844200000|2022-02-14 13:10:00|7226.5|7223.5|7213.5|7210.5|7227.5|7224.5|7213|7210|144
1644844500000|2022-02-14 13:15:00|7214|7211|7212.5|7209.5|7216.5|7213.5|7210|7207|63
1644844800000|2022-02-14 13:20:00|7212|7209|7215|7212|7217.5|7214.5|7211.5|7208.5|134
1644845100000|2022-02-14 13:25:00|7215.5|7212.5|7214.5|7211.5|7217|7214|7209.5|7206.5|97
1644845400000|2022-02-14 13:30:00|7215|7212|7213|7210|7218|7215|7207|7204|193
1644845700000|2022-02-14 13:35:00|7213.5|7210.5|7219.5|7216.5|7221|7218|7213|7210|90
1644846000000|2022-02-14 13:40:00|7220|7217|7205.5|7202.5|7220.5|7217.5|7205.5|7202.5|50
1644846300000|2022-02-14 13:45:00|7206|7203|7199|7196|7207.5|7204.5|7199|7196|63
1644846600000|2022-02-14 13:50:00|7199.5|7196.5|7211.5|7208.5|7212.5|7209.5|7199|7196|78
1644846900000|2022-02-14 13:55:00|7212|7209|7207.5|7204.5|7218.5|7215.5|7207|7204|59
1644847200000|2022-02-14 14:00:00|7207|7204|7211|7208|7211.5|7208.5|7203.5|7200.5|50
1644847500000|2022-02-14 14:05:00|7210.5|7207.5|7215|7212|7215.5|7212.5|7210|7207|45
1644847800000|2022-02-14 14:10:00|7214.5|7211.5|7214.5|7211.5|7218.5|7215.5|7213.5|7210.5|120
1644848100000|2022-02-14 14:15:00|7214|7211|7206|7203|7214.5|7211.5|7203.5|7200.5|162
1644848400000|2022-02-14 14:20:00|7206.5|7203.5|7206|7203|7207.5|7204.5|7203|7200|70
1644848700000|2022-02-14 14:25:00|7205.5|7202.5|7199.5|7196.5|7207|7204|7199|7196|98
1644849000000|2022-02-14 14:30:00|7199|7196|7196.5|7193.5|7207.5|7204.5|7188|7185|281
1644849300000|2022-02-14 14:35:00|7197|7194|7183.5|7180.5|7199|7196|7183.5|7180.5|374
1644849600000|2022-02-14 14:40:00|7183|7180|7183.5|7180.5|7193.5|7190.5|7181.5|7178.5|298
1644849900000|2022-02-14 14:45:00|7183|7180|7188|7185|7190|7187|7174.5|7171.5|176
1644850200000|2022-02-14 14:50:00|7187.5|7184.5|7196|7193|7197.5|7194.5|7185.5|7182.5|111
1644850500000|2022-02-14 14:55:00|7196.5|7193.5|7186|7183|7197|7194|7181.5|7178.5|244
1644850800000|2022-02-14 15:00:00|7186.5|7183.5|7170.5|7167.5|7186.5|7183.5|7168.5|7165.5|142
1644851100000|2022-02-14 15:05:00|7171.5|7168.5|7175.5|7172.5|7176.5|7173.5|7168.5|7165.5|218
1644851400000|2022-02-14 15:10:00|7176|7173|7178.5|7175.5|7189.5|7186.5|7175|7172|126
1644851700000|2022-02-14 15:15:00|7178|7175|7164.5|7161.5|7181|7178|7157.5|7154.5|419
1644852000000|2022-02-14 15:20:00|7164|7161|7165|7162|7169.5|7166.5|7157|7154|269
1644852300000|2022-02-14 15:25:00|7164.5|7161.5|7159.5|7156.5|7167.5|7164.5|7157.5|7154.5|215
1644852600000|2022-02-14 15:30:00|7159|7156|7156.5|7153.5|7165|7162|7142|7139|546
1644852900000|2022-02-14 15:35:00|7156|7153|7150.5|7147.5|7156.5|7153.5|7148.5|7145.5|240
1644853200000|2022-02-14 15:40:00|7150|7147|7162.5|7159.5|7165|7162|7148.5|7145.5|260
1644853500000|2022-02-14 15:45:00|7162|7159|7162.5|7159.5|7168.5|7165.5|7159.5|7156.5|165
1644853800000|2022-02-14 15:50:00|7163|7160|7163.5|7160.5|7166.5|7163.5|7159.5|7156.5|191
1644854100000|2022-02-14 15:55:00|7163|7160|7154.5|7151.5|7168|7165|7153|7150|173
1644854400000|2022-02-14 16:00:00|7155|7152|7159|7156|7162|7159|7148.5|7145.5|232
1644854700000|2022-02-14 16:05:00|7158.5|7155.5|7151.5|7148.5|7160.5|7157.5|7151|7148|168
1644855000000|2022-02-14 16:10:00|7152|7149|7148.5|7145.5|7154.5|7151.5|7147.5|7144.5|148
1644855300000|2022-02-14 16:15:00|7149|7146|7161.5|7158.5|7168.5|7165.5|7148|7145|217
1644855600000|2022-02-14 16:20:00|7161|7158|7160.5|7157.5|7164.5|7161.5|7158.5|7155.5|196
1644855900000|2022-02-14 16:25:00|7160|7157|7164.5|7161.5|7167|7164|7158.5|7155.5|151
1644856200000|2022-02-14 16:30:00|7164|7161|7167|7164|7170|7167|7162|7159|278
1644856500000|2022-02-14 16:35:00|7167.5|7164.5|7164.5|7161.5|7172|7169|7161.5|7158.5|81
1644856800000|2022-02-14 16:40:00|7164|7161|7167|7164|7171|7168|7163.5|7160.5|71
1644857100000|2022-02-14 16:45:00|7166.5|7163.5|7170.5|7167.5|7171.5|7168.5|7166.5|7163.5|64
1644857400000|2022-02-14 16:50:00|7171.5|7168.5|7161.5|7158.5|7172|7169|7161|7158|60
1644857700000|2022-02-14 16:55:00|7162|7159|7167.5|7164.5|7168.5|7165.5|7161.5|7158.5|34
1644858000000|2022-02-14 17:00:00|7168|7165|7167.5|7164.5|7172.5|7169.5|7164|7161|50
1644858300000|2022-02-14 17:05:00|7167|7164|7164|7161|7168|7165|7162|7159|41
1644858600000|2022-02-14 17:10:00|7164.5|7161.5|7160.5|7157.5|7164.5|7161.5|7159.5|7156.5|91
1644858900000|2022-02-14 17:15:00|7161|7158|7160|7157|7165|7162|7159.5|7156.5|27
1644859200000|2022-02-14 17:20:00|7159.5|7156.5|7164.5|7161.5|7165.5|7162.5|7159.5|7156.5|15
1644859500000|2022-02-14 17:25:00|7165|7162|7170|7167|7170.5|7167.5|7164|7161|13
1644859800000|2022-02-14 17:30:00|7169.5|7166.5|7171.5|7168.5|7175|7172|7169.5|7166.5|26
1644860100000|2022-02-14 17:35:00|7172|7169|7168.5|7165.5|7172.5|7169.5|7168|7165|17
1644860400000|2022-02-14 17:40:00|7169|7166|7169|7166|7172.5|7169.5|7166.5|7163.5|89
1644860700000|2022-02-14 17:45:00|7168.5|7165.5|7171.5|7168.5|7172|7169|7166.5|7163.5|85
1644861000000|2022-02-14 17:50:00|7171|7168|7173|7170|7173.5|7170.5|7169.5|7166.5|74
1644861300000|2022-02-14 17:55:00|7172.5|7169.5|7170|7167|7172.5|7169.5|7168|7165|12
1644861600000|2022-02-14 18:00:00|7170.5|7167.5|7171|7168|7172|7169|7168|7165|20
1644861900000|2022-02-14 18:05:00|7171.5|7168.5|7174|7171|7176.5|7173.5|7171.5|7168.5|33
1644862200000|2022-02-14 18:10:00|7174.5|7171.5|7170.5|7167.5|7175.5|7172.5|7169|7166|8
1644862500000|2022-02-14 18:15:00|7171|7168|7172|7169|7172.5|7169.5|7169.5|7166.5|11
1644862800000|2022-02-14 18:20:00|7172.5|7169.5|7161.5|7158.5|7173|7170|7160.5|7157.5|25
1644863100000|2022-02-14 18:25:00|7160.5|7157.5|7163|7160|7164.5|7161.5|7160.5|7157.5|17
1644863400000|2022-02-14 18:30:00|7162.5|7159.5|7159.5|7156.5|7164|7161|7154|7151|51
1644863700000|2022-02-14 18:35:00|7160|7157|7160|7157|7162.5|7159.5|7157.5|7154.5|12
1644864000000|2022-02-14 18:40:00|7159.5|7156.5|7158|7155|7161|7158|7156|7153|8
1644864300000|2022-02-14 18:45:00|7157.5|7154.5|7150|7147|7160|7157|7148.5|7145.5|20
1644864600000|2022-02-14 18:50:00|7150.5|7147.5|7134|7131|7150.5|7147.5|7133.5|7130.5|205
1644864900000|2022-02-14 18:55:00|7133.5|7130.5|7134|7131|7141.5|7138.5|7129|7126|120
1644865200000|2022-02-14 19:00:00|7133.5|7130.5|7134.5|7131.5|7139.5|7136.5|7131.5|7128.5|157
1644865500000|2022-02-14 19:05:00|7135|7132|7136.5|7133.5|7141|7138|7128.5|7125.5|169
1644865800000|2022-02-14 19:10:00|7136|7133|7140.5|7137.5|7143.5|7140.5|7133.5|7130.5|73
1644866100000|2022-02-14 19:15:00|7140|7137|7138|7135|7142|7139|7133.5|7130.5|50
1644866400000|2022-02-14 19:20:00|7138.5|7135.5|7141.5|7138.5|7144.5|7141.5|7138.5|7135.5|56
1644866700000|2022-02-14 19:25:00|7141|7138|7152|7149|7163|7160|7138|7135|94
1644867000000|2022-02-14 19:30:00|7151.5|7148.5|7156.5|7153.5|7157.5|7154.5|7144.5|7141.5|211
1644867300000|2022-02-14 19:35:00|7157|7154|7155|7152|7158.5|7155.5|7148.5|7145.5|117
1644867600000|2022-02-14 19:40:00|7155.5|7152.5|7148|7145|7162.5|7159.5|7147.5|7144.5|108
1644867900000|2022-02-14 19:45:00|7148.5|7145.5|7145.5|7142.5|7151.5|7148.5|7143.5|7140.5|133
1644868200000|2022-02-14 19:50:00|7146|7143|7152|7149|7162.5|7159.5|7145|7142|169
1644868500000|2022-02-14 19:55:00|7152.5|7149.5|7155|7152|7156.5|7153.5|7150.5|7147.5|60
1644868800000|2022-02-14 20:00:00|7154.5|7151.5|7156|7153|7157.5|7154.5|7150.5|7147.5|18
1644869100000|2022-02-14 20:05:00|7155.5|7152.5|7158|7155|7159.5|7156.5|7146.5|7143.5|18
1644869400000|2022-02-14 20:10:00|7157.5|7154.5|7161|7158|7161.5|7158.5|7152.5|7149.5|18
1644869700000|2022-02-14 20:15:00|7161.5|7158.5|7152|7149|7162|7159|7150.5|7147.5|29
1644870000000|2022-02-14 20:20:00|7151.5|7148.5|7163|7160|7167|7164|7149|7146|72
1644870300000|2022-02-14 20:25:00|7162.5|7159.5|7162.5|7159.5|7164|7161|7159.5|7156.5|78
1644870600000|2022-02-14 20:30:00|7162|7159|7173|7170|7174|7171|7160.5|7157.5|140
1644870900000|2022-02-14 20:35:00|7172.5|7169.5|7170|7167|7173|7170|7168|7165|36
1644871200000|2022-02-14 20:40:00|7170.5|7167.5|7172|7169|7172.5|7169.5|7165.5|7162.5|48
1644871500000|2022-02-14 20:45:00|7171.5|7168.5|7171.5|7168.5|7177|7174|7164|7161|83
1644871800000|2022-02-14 20:50:00|7172|7169|7172|7169|7172.5|7169.5|7164.5|7161.5|101
1644872100000|2022-02-14 20:55:00|7172.5|7169.5|7171.5|7168.5|7177|7174|7170|7167|81
1644872400000|2022-02-14 21:00:00|7172.5|7167.9|7176.3|7172.3|7177.3|7173.3|7170.6|7166.6|0
1644872700000|2022-02-14 21:05:00|7176.6|7172.6|7172.8|7168.8|7178.8|7174.8|7172.5|7168.5|0
1644873000000|2022-02-14 21:10:00|7173.2|7169.2|7174.4|7170.4|7174.7|7170.7|7170.8|7166.8|0
1644873300000|2022-02-14 21:15:00|7174.1|7170.1|7174.5|7170.5|7177|7173|7174.1|7170.1|0
1644873600000|2022-02-14 21:20:00|7174.8|7170.8|7174.9|7170.9|7175.4|7171.4|7173.3|7169.3|0
1644873900000|2022-02-14 21:25:00|7175|7171|7175.5|7171.5|7176|7172|7174.7|7170.7|0
1644874200000|2022-02-14 21:30:00|7175.7|7171.7|7176.4|7172.4|7176.9|7172.9|7174.6|7170.6|0
1644874500000|2022-02-14 21:35:00|7176.2|7172.2|7176.2|7172.2|7177|7173|7175.4|7171.4|0
1644874800000|2022-02-14 21:40:00|7176|7172|7173.5|7169.5|7176.5|7172.5|7172.9|7168.9|0
1644875100000|2022-02-14 21:45:00|7174|7170|7172|7168|7175.1|7171.1|7172|7168|0
1644875400000|2022-02-14 21:50:00|7171.9|7167.9|7173|7169|7173.4|7169.4|7171.8|7167.8|0
1644875700000|2022-02-14 21:55:00|7172.6|7168.6|7173.2|7169.2|7173.4|7169.4|7171.8|7167.8|0
1644876000000|2022-02-14 22:00:00|7173.1|7169.1|7174.9|7170.9|7175.1|7171.1|7173.1|7169.1|0
1644876300000|2022-02-14 22:05:00|7175|7171|7174.2|7170.2|7175.4|7171.4|7173.8|7169.8|0
1644876600000|2022-02-14 22:10:00|7173.7|7169.7|7174.1|7170.1|7174.6|7170.6|7173.7|7169.7|0
1644876900000|2022-02-14 22:15:00|7174|7170|7178.8|7174.8|7179|7175|7174|7170|0
1644877200000|2022-02-14 22:20:00|7178.6|7174.6|7178.7|7174.7|7178.8|7174.8|7178.5|7174.5|0
1644877500000|2022-02-14 22:25:00|7178.5|7174.5|7178.8|7174.8|7178.8|7174.8|7178|7174|0
1644877800000|2022-02-14 22:30:00|7178.5|7174.5|7180.5|7176.5|7180.7|7176.7|7178.5|7174.5|0
1644878100000|2022-02-14 22:35:00|7180.4|7176.4|7180.7|7176.7|7180.7|7176.7|7180.4|7176.4|0
1644878400000|2022-02-14 22:40:00|7180.6|7176.6|7180.7|7176.7|7180.8|7176.8|7180.4|7176.4|0
1644878700000|2022-02-14 22:45:00|7181.7|7177.7|7185.6|7181.6|7185.6|7181.6|7181.6|7177.6|0
1644879000000|2022-02-14 22:50:00|7197|7195|7203.5|7201.5|7207.5|7205.5|7190.5|7188.5|501
1644879300000|2022-02-14 22:55:00|7204|7202|7202.5|7200.5|7204|7202|7191|7189|207
1644879600000|2022-02-14 23:00:00|7200.5|7198.5|7196.5|7195.5|7200.5|7199|7188|7187|535
1644879900000|2022-02-14 23:05:00|7197|7196|7210|7209|7212.5|7211.5|7196|7195|307
1644880200000|2022-02-14 23:10:00|7211.5|7210.5|7208|7207|7213|7212|7204.5|7203.5|349
1644880500000|2022-02-14 23:15:00|7208.5|7207.5|7214|7213|7215.5|7214.5|7206|7205|232
1644880800000|2022-02-14 23:20:00|7214.5|7213.5|7218.5|7217.5|7223|7222|7212.5|7211.5|388
1644881100000|2022-02-14 23:25:00|7220.5|7219.5|7212.5|7211.5|7221|7220|7210|7209|277
1644881400000|2022-02-14 23:30:00|7211.5|7210.5|7199.5|7198.5|7211.5|7210.5|7199|7198|395
1644881700000|2022-02-14 23:35:00|7199|7198|7195.7|7194.7|7199|7198|7193.2|7192.2|326
1644882000000|2022-02-14 23:40:00|7197.2|7196.2|7190.7|7189.7|7199.7|7198.7|7188.2|7187.2|313
1644882300000|2022-02-14 23:45:00|7189.2|7188.2|7195.2|7194.2|7195.7|7194.7|7188.7|7187.7|187
1644882600000|2022-02-14 23:50:00|7195.7|7194.7|7192.7|7191.7|7195.7|7194.7|7189.2|7188.2|121
1644882900000|2022-02-14 23:55:00|7191.7|7190.7|7199.2|7198.2|7200.7|7199.7|7188.7|7187.7|161
1644883200000|2022-02-15 00:00:00|7201.7|7200.7|7205.2|7204.2|7212.7|7211.7|7200.7|7199.7|471
1644883500000|2022-02-15 00:05:00|7205.7|7204.7|7208.2|7207.2|7208.2|7207.2|7191.7|7190.7|317
1644883800000|2022-02-15 00:10:00|7208.7|7207.7|7199.7|7198.7|7210.7|7209.7|7198.7|7197.7|358
1644884100000|2022-02-15 00:15:00|7198.7|7197.7|7202.2|7201.2|7203.2|7202.2|7192.7|7191.7|432
1644884400000|2022-02-15 00:20:00|7201.7|7200.7|7206.7|7205.7|7206.7|7205.7|7196.7|7195.7|287
1644884700000|2022-02-15 00:25:00|7207.2|7206.2|7200.7|7199.7|7208.7|7207.7|7193.2|7192.2|359
1644885000000|2022-02-15 00:30:00|7201.2|7200.2|7195.7|7194.7|7203.7|7202.7|7186.7|7185.7|457
1644885300000|2022-02-15 00:35:00|7195.2|7194.2|7189.2|7188.2|7195.7|7194.7|7183.7|7182.7|318
1644885600000|2022-02-15 00:40:00|7189.7|7188.7|7191.7|7190.7|7196.2|7195.2|7187.2|7186.2|213
1644885900000|2022-02-15 00:45:00|7190.7|7189.7|7211.7|7210.7|7211.7|7210.7|7190.2|7189.2|261
1644886200000|2022-02-15 00:50:00|7212.2|7211.2|7197.7|7196.7|7212.7|7211.7|7197.2|7196.2|211
1644886500000|2022-02-15 00:55:00|7198.7|7197.7|7207.7|7206.7|7207.7|7206.7|7193.7|7192.7|206
1644886800000|2022-02-15 01:00:00|7208.7|7207.7|7196.2|7195.2|7211.7|7210.7|7195.7|7194.7|272
1644887100000|2022-02-15 01:05:00|7196.7|7195.7|7203.7|7202.7|7205.7|7204.7|7192.7|7191.7|199
1644887400000|2022-02-15 01:10:00|7204.2|7203.2|7199.7|7198.7|7206.7|7205.7|7198.7|7197.7|218
1644887700000|2022-02-15 01:15:00|7200.2|7199.2|7203.7|7202.7|7207.7|7206.7|7200.2|7199.2|380
1644888000000|2022-02-15 01:20:00|7204.7|7203.7|7210.7|7209.7|7211.7|7210.7|7203.2|7202.2|240
1644888300000|2022-02-15 01:25:00|7211.2|7210.2|7210.2|7209.2|7214.7|7213.7|7206.7|7205.7|193
1644888600000|2022-02-15 01:30:00|7210.7|7209.7|7195.7|7194.7|7210.7|7209.7|7192.7|7191.7|358
1644888900000|2022-02-15 01:35:00|7195.2|7194.2|7195.7|7194.7|7200.7|7199.7|7192.7|7191.7|240
1644889200000|2022-02-15 01:40:00|7194.7|7193.7|7196.2|7195.2|7196.2|7195.2|7189.7|7188.7|258
1644889500000|2022-02-15 01:45:00|7196.7|7195.7|7197.7|7196.7|7199.7|7198.7|7191.7|7190.7|272
1644889800000|2022-02-15 01:50:00|7198.2|7197.2|7193.7|7192.7|7199.2|7198.2|7188.7|7187.7|188
1644890100000|2022-02-15 01:55:00|7193.2|7192.2|7196.2|7195.2|7198.7|7197.7|7191.2|7190.2|174
1644890400000|2022-02-15 02:00:00|7194.7|7193.7|7205.7|7204.7|7206.7|7205.7|7193.7|7192.7|165
1644890700000|2022-02-15 02:05:00|7206.7|7205.7|7211.2|7210.2|7213.7|7212.7|7206.7|7205.7|200
1644891000000|2022-02-15 02:10:00|7210.7|7209.7|7212.2|7211.2|7212.7|7211.7|7206.2|7205.2|138
1644891300000|2022-02-15 02:15:00|7212.7|7211.7|7212.7|7211.7|7216.7|7215.7|7211.7|7210.7|149
1644891600000|2022-02-15 02:20:00|7213.2|7212.2|7221.7|7220.7|7221.7|7220.7|7212.7|7211.7|234
1644891900000|2022-02-15 02:25:00|7221.2|7220.2|7218.7|7217.7|7222.7|7221.7|7215.7|7214.7|277
1644892200000|2022-02-15 02:30:00|7219.2|7218.2|7220.7|7219.7|7223.7|7222.7|7217.7|7216.7|269
1644892500000|2022-02-15 02:35:00|7221.2|7220.2|7216.2|7215.2|7221.7|7220.7|7214.7|7213.7|212
1644892800000|2022-02-15 02:40:00|7215.7|7214.7|7223.7|7222.7|7223.7|7222.7|7215.7|7214.7|182
1644893100000|2022-02-15 02:45:00|7223.2|7222.2|7220.7|7219.7|7224.7|7223.7|7220.2|7219.2|151
1644893400000|2022-02-15 02:50:00|7221.2|7220.2|7219.2|7218.2|7221.7|7220.7|7217.2|7216.2|129
1644893700000|2022-02-15 02:55:00|7218.7|7217.7|7220.7|7219.7|7221.2|7220.2|7217.7|7216.7|151
1644894000000|2022-02-15 03:00:00|7219.7|7218.7|7226.7|7225.7|7226.7|7225.7|7219.7|7218.7|256
1644894300000|2022-02-15 03:05:00|7226.2|7225.2|7222.7|7221.7|7226.7|7225.7|7222.2|7221.2|196
1644894600000|2022-02-15 03:10:00|7221.7|7220.7|7224.7|7223.7|7224.7|7223.7|7220.7|7219.7|194
1644894900000|2022-02-15 03:15:00|7225.2|7224.2|7223.2|7222.2|7226.7|7225.7|7221.7|7220.7|212
1644895200000|2022-02-15 03:20:00|7222.7|7221.7|7225.2|7224.2|7226.7|7225.7|7221.7|7220.7|164
1644895500000|2022-02-15 03:25:00|7225.7|7224.7|7222.7|7221.7|7226.2|7225.2|7221.7|7220.7|161
1644895800000|2022-02-15 03:30:00|7222.2|7221.2|7214.7|7213.7|7222.2|7221.2|7213.2|7212.2|317
1644896100000|2022-02-15 03:35:00|7214.2|7213.2|7209.7|7208.7|7214.7|7213.7|7207.7|7206.7|228
1644896400000|2022-02-15 03:40:00|7210.7|7209.7|7215.7|7214.7|7215.7|7214.7|7209.7|7208.7|218
1644896700000|2022-02-15 03:45:00|7216.7|7215.7|7211.2|7210.2|7218.7|7217.7|7210.7|7209.7|292
1644897000000|2022-02-15 03:50:00|7210.7|7209.7|7213.7|7212.7|7214.7|7213.7|7208.7|7207.7|363
1644897300000|2022-02-15 03:55:00|7213.2|7212.2|7214.7|7213.7|7215.7|7214.7|7210.7|7209.7|174
1644897600000|2022-02-15 04:00:00|7215.2|7214.2|7213.2|7212.2|7216.2|7215.2|7208.7|7207.7|462
1644897900000|2022-02-15 04:05:00|7213.7|7212.7|7215.7|7214.7|7215.7|7214.7|7210.7|7209.7|164
1644898200000|2022-02-15 04:10:00|7216.2|7215.2|7217.2|7216.2|7218.7|7217.7|7214.2|7213.2|181
1644898500000|2022-02-15 04:15:00|7216.7|7215.7|7220.2|7219.2|7221.7|7220.7|7215.7|7214.7|317
1644898800000|2022-02-15 04:20:00|7220.7|7219.7|7218.7|7217.7|7220.7|7219.7|7216.7|7215.7|187
1644899100000|2022-02-15 04:25:00|7217.7|7216.7|7212.7|7211.7|7219.7|7218.7|7209.7|7208.7|507
1644899400000|2022-02-15 04:30:00|7212.2|7211.2|7210.7|7209.7|7213.7|7212.7|7206.7|7205.7|282
1644899700000|2022-02-15 04:35:00|7210.2|7209.2|7209.7|7208.7|7210.2|7209.2|7202.7|7201.7|288
1644900000000|2022-02-15 04:40:00|7209.2|7208.2|7209.7|7208.7|7212.7|7211.7|7207.2|7206.2|319
1644900300000|2022-02-15 04:45:00|7210.7|7209.7|7205.7|7204.7|7213.2|7212.2|7202.7|7201.7|373
1644900600000|2022-02-15 04:50:00|7204.7|7203.7|7197.7|7196.7|7205.2|7204.2|7197.7|7196.7|424
1644900900000|2022-02-15 04:55:00|7198.7|7197.7|7201.7|7200.7|7202.7|7201.7|7198.7|7197.7|490
1644901200000|2022-02-15 05:00:00|7191.6|7189.6|7180.6|7178.6|7192.1|7190.1|7179.6|7177.6|897
1644901500000|2022-02-15 05:05:00|7180.1|7178.1|7186.6|7184.6|7187.6|7185.6|7166.6|7164.6|3054
1644901800000|2022-02-15 05:10:00|7187.1|7185.1|7175.1|7173.1|7187.6|7185.6|7174.6|7172.6|1792
1644902100000|2022-02-15 05:15:00|7174.6|7172.6|7181.1|7179.1|7182.1|7180.1|7174.1|7172.1|634
1644902400000|2022-02-15 05:20:00|7181.6|7179.6|7179.6|7177.6|7182.6|7180.6|7179.6|7177.6|677
1644902700000|2022-02-15 05:25:00|7179.1|7177.1|7182.1|7180.1|7185.6|7183.6|7177.6|7175.6|1010
1644903000000|2022-02-15 05:30:00|7183.1|7179.1|7183|7179|7183.8|7179.8|7182.4|7178.4|0
1644903300000|2022-02-15 05:35:00|7183.2|7179.2|7184.8|7180.8|7185.6|7181.6|7180.7|7176.7|0
1644903600000|2022-02-15 05:40:00|7184.7|7180.7|7180.5|7176.5|7184.8|7180.8|7180.4|7176.4|0
1644903900000|2022-02-15 05:45:00|7180.3|7176.3|7178.6|7174.6|7181.2|7177.2|7178.1|7174.1|0
1644904200000|2022-02-15 05:50:00|7178.8|7174.8|7177.6|7173.6|7181.2|7177.2|7176.6|7172.6|0
1644904500000|2022-02-15 05:55:00|7177.9|7173.9|7180.9|7176.9|7181.8|7177.8|7177.4|7173.4|0
1644904800000|2022-02-15 06:00:00|7181.1|7177.1|7185|7181|7185.9|7181.9|7179.3|7175.3|0
1644905100000|2022-02-15 06:05:00|7184.9|7180.9|7183|7179|7185.3|7181.3|7181.3|7177.3|0
1644905400000|2022-02-15 06:10:00|7183.4|7179.4|7185.1|7182.1|7189.1|7186.1|7181.6|7178.6|185
1644905700000|2022-02-15 06:15:00|7186.1|7183.1|7186.1|7183.1|7189.1|7186.1|7186.1|7183.1|43
1644906000000|2022-02-15 06:20:00|7186.6|7183.6|7186.1|7183.1|7188.1|7185.1|7182.6|7179.6|153
1644906300000|2022-02-15 06:25:00|7186.6|7183.6|7189.1|7186.1|7190.6|7187.6|7186.1|7183.1|86
1644906600000|2022-02-15 06:30:00|7188.1|7185.1|7186.6|7183.6|7188.6|7185.6|7185.1|7182.1|38
1644906900000|2022-02-15 06:35:00|7187.1|7184.1|7187.1|7184.1|7188.1|7185.1|7185.1|7182.1|35
1644907200000|2022-02-15 06:40:00|7186.6|7183.6|7185.6|7182.6|7188.1|7185.1|7184.6|7181.6|40
1644907500000|2022-02-15 06:45:00|7186.1|7183.1|7185.1|7182.1|7186.1|7183.1|7182.1|7179.1|44
1644907800000|2022-02-15 06:50:00|7185.6|7182.6|7186.1|7183.1|7187.1|7184.1|7184.1|7181.1|60
1644908100000|2022-02-15 06:55:00|7187.1|7184.1|7186.1|7183.1|7187.1|7184.1|7183.1|7180.1|34
1644908400000|2022-02-15 07:00:00|7186.6|7183.6|7184.6|7181.6|7189.1|7186.1|7181.1|7178.1|104
1644908700000|2022-02-15 07:05:00|7185.1|7182.1|7190.1|7187.1|7193.1|7190.1|7184.6|7181.6|137
1644909000000|2022-02-15 07:10:00|7190.6|7187.6|7187.6|7184.6|7192.1|7189.1|7187.1|7184.1|36
1644909300000|2022-02-15 07:15:00|7187.1|7184.1|7188.6|7185.6|7190.6|7187.6|7187.1|7184.1|34
1644909600000|2022-02-15 07:20:00|7189.1|7186.1|7188.1|7185.1|7190.6|7187.6|7187.6|7184.6|41
1644909900000|2022-02-15 07:25:00|7188.6|7185.6|7185.6|7182.6|7189.6|7186.6|7182.6|7179.6|91
1644910200000|2022-02-15 07:30:00|7185.1|7182.1|7182.1|7179.1|7187.1|7184.1|7181.1|7178.1|26
1644910500000|2022-02-15 07:35:00|7181.6|7178.6|7178.1|7175.1|7182.1|7179.1|7178.1|7175.1|53
1644910800000|2022-02-15 07:40:00|7178.6|7175.6|7177.1|7174.1|7180.1|7177.1|7176.1|7173.1|93
1644911100000|2022-02-15 07:45:00|7176.6|7173.6|7182.1|7179.1|7183.1|7180.1|7176.1|7173.1|59
1644911400000|2022-02-15 07:50:00|7182.6|7179.6|7184.1|7181.1|7185.1|7182.1|7180.6|7177.6|26
1644911700000|2022-02-15 07:55:00|7183.6|7180.6|7181.1|7178.1|7185.6|7182.6|7181.1|7178.1|27
1644912000000|2022-02-15 08:00:00|7181.6|7178.6|7192.6|7189.6|7192.6|7189.6|7175.1|7172.1|134
1644912300000|2022-02-15 08:05:00|7193.1|7190.1|7209.1|7206.1|7210.1|7207.1|7190.1|7187.1|208
1644912600000|2022-02-15 08:10:00|7209.6|7206.6|7199.1|7196.1|7210.1|7207.1|7196.6|7193.6|324
1644912900000|2022-02-15 08:15:00|7199.6|7196.6|7208.1|7205.1|7209.6|7206.6|7197.1|7194.1|143
1644913200000|2022-02-15 08:20:00|7207.6|7204.6|7217.1|7214.1|7217.6|7214.6|7205.1|7202.1|149
1644913500000|2022-02-15 08:25:00|7216.6|7213.6|7225.1|7222.1|7225.6|7222.6|7213.1|7210.1|451
1644913800000|2022-02-15 08:30:00|7226.1|7223.1|7241.1|7238.1|7241.1|7238.1|7224.1|7221.1|314
1644914100000|2022-02-15 08:35:00|7240.6|7237.6|7226.6|7223.6|7241.1|7238.1|7226.1|7223.1|177
1644914400000|2022-02-15 08:40:00|7227.1|7224.1|7225.6|7222.6|7231.1|7228.1|7224.6|7221.6|101
1644914700000|2022-02-15 08:45:00|7226.1|7223.1|7226.6|7223.6|7227.1|7224.1|7221.1|7218.1|59
1644915000000|2022-02-15 08:50:00|7226.1|7223.1|7220.1|7217.1|7229.6|7226.6|7218.1|7215.1|119
1644915300000|2022-02-15 08:55:00|7219.6|7216.6|7224.1|7221.1|7224.6|7221.6|7219.6|7216.6|71
1644915600000|2022-02-15 09:00:00|7223.6|7220.6|7224.6|7221.6|7227.1|7224.1|7222.1|7219.1|141
1644915900000|2022-02-15 09:05:00|7226.1|7223.1|7233.6|7230.6|7234.1|7231.1|7224.6|7221.6|131
1644916200000|2022-02-15 09:10:00|7233.1|7230.1|7223.6|7220.6|7233.1|7230.1|7219.1|7216.1|91
1644916500000|2022-02-15 09:15:00|7223.1|7220.1|7229.1|7226.1|7231.1|7228.1|7221.6|7218.6|135
1644916800000|2022-02-15 09:20:00|7228.6|7225.6|7235.1|7232.1|7238.1|7235.1|7228.6|7225.6|141
1644917100000|2022-02-15 09:25:00|7234.6|7231.6|7236.1|7233.1|7238.6|7235.6|7234.6|7231.6|132
1644917400000|2022-02-15 09:30:00|7236.6|7233.6|7236.1|7233.1|7239.1|7236.1|7235.1|7232.1|113
1644917700000|2022-02-15 09:35:00|7236.6|7233.6|7234.1|7231.1|7237.6|7234.6|7233.6|7230.6|78
1644918000000|2022-02-15 09:40:00|7235.1|7232.1|7235.1|7232.1|7238.1|7235.1|7233.1|7230.1|75
1644918300000|2022-02-15 09:45:00|7234.6|7231.6|7233.1|7230.1|7238.1|7235.1|7233.1|7230.1|59
1644918600000|2022-02-15 09:50:00|7232.6|7229.6|7226.1|7223.1|7234.1|7231.1|7226.1|7223.1|187
1644918900000|2022-02-15 09:55:00|7225.6|7222.6|7230.1|7227.1|7231.1|7228.1|7225.1|7222.1|103
1644919200000|2022-02-15 10:00:00|7229.6|7226.6|7225.1|7222.1|7237.1|7234.1|7224.6|7221.6|105
1644919500000|2022-02-15 10:05:00|7224.6|7221.6|7230.1|7227.1|7232.6|7229.6|7223.1|7220.1|132
1644919800000|2022-02-15 10:10:00|7229.1|7226.1|7217.1|7214.1|7229.6|7226.6|7216.1|7213.1|178
1644920100000|2022-02-15 10:15:00|7217.6|7214.6|7218.1|7215.1|7219.1|7216.1|7216.1|7213.1|239
1644920400000|2022-02-15 10:20:00|7218.6|7215.6|7211.6|7208.6|7223.6|7220.6|7209.6|7206.6|146
1644920700000|2022-02-15 10:25:00|7212.1|7209.1|7220.1|7217.1|7220.6|7217.6|7211.1|7208.1|26
1644921000000|2022-02-15 10:30:00|7219.6|7216.6|7220.1|7217.1|7223.6|7220.6|7218.6|7215.6|39
1644921300000|2022-02-15 10:35:00|7219.6|7216.6|7227.6|7224.6|7229.1|7226.1|7219.6|7216.6|55
1644921600000|2022-02-15 10:40:00|7227.1|7224.1|7231.6|7228.6|7233.1|7230.1|7226.6|7223.6|36
1644921900000|2022-02-15 10:45:00|7231.1|7228.1|7233.1|7230.1|7234.1|7231.1|7230.1|7227.1|52
1644922200000|2022-02-15 10:50:00|7233.6|7230.6|7233.6|7230.6|7235.1|7232.1|7232.1|7229.1|55
1644922500000|2022-02-15 10:55:00|7234.1|7231.1|7235.6|7232.6|7236.1|7233.1|7233.6|7230.6|36
1644922800000|2022-02-15 11:00:00|7235.1|7232.1|7237.6|7234.6|7238.1|7235.1|7235.1|7232.1|47
1644923100000|2022-02-15 11:05:00|7238.1|7235.1|7233.1|7230.1|7238.1|7235.1|7232.1|7229.1|52
1644923400000|2022-02-15 11:10:00|7233.6|7230.6|7238.6|7235.6|7239.1|7236.1|7233.1|7230.1|60
1644923700000|2022-02-15 11:15:00|7239.1|7236.1|7236.1|7233.1|7240.1|7237.1|7232.1|7229.1|58
1644924000000|2022-02-15 11:20:00|7236.6|7233.6|7238.1|7235.1|7239.1|7236.1|7236.1|7233.1|33
1644924300000|2022-02-15 11:25:00|7237.6|7234.6|7235.6|7232.6|7237.6|7234.6|7233.1|7230.1|44
1644924600000|2022-02-15 11:30:00|7236.1|7233.1|7236.6|7233.6|7239.1|7236.1|7235.6|7232.6|24
1644924900000|2022-02-15 11:35:00|7236.1|7233.1|7237.6|7234.6|7240.1|7237.1|7236.1|7233.1|33
1644925200000|2022-02-15 11:40:00|7237.1|7234.1|7240.1|7237.1|7240.1|7237.1|7232.1|7229.1|65
1644925500000|2022-02-15 11:45:00|7239.6|7236.6|7240.6|7237.6|7245.1|7242.1|7239.1|7236.1|52
1644925800000|2022-02-15 11:50:00|7239.6|7236.6|7239.6|7236.6|7241.1|7238.1|7238.1|7235.1|29
1644926100000|2022-02-15 11:55:00|7240.1|7237.1|7234.6|7231.6|7241.6|7238.6|7234.6|7231.6|55
1644926400000|2022-02-15 12:00:00|7234.1|7231.1|7238.6|7235.6|7238.6|7235.6|7230.1|7227.1|48
1644926700000|2022-02-15 12:05:00|7238.1|7235.1|7244.1|7241.1|7245.6|7242.6|7238.1|7235.1|47
1644927000000|2022-02-15 12:10:00|7244.6|7241.6|7245.1|7242.1|7246.6|7243.6|7244.1|7241.1|48
1644927300000|2022-02-15 12:15:00|7244.6|7241.6|7242.6|7239.6|7246.1|7243.1|7242.1|7239.1|35
1644927600000|2022-02-15 12:20:00|7243.1|7240.1|7244.6|7241.6|7245.1|7242.1|7243.1|7240.1|33
1644927900000|2022-02-15 12:25:00|7244.1|7241.1|7244.6|7241.6|7245.1|7242.1|7242.6|7239.6|36
1644928200000|2022-02-15 12:30:00|7244.1|7241.1|7240.6|7237.6|7244.6|7241.6|7240.1|7237.1|17
1644928500000|2022-02-15 12:35:00|7241.1|7238.1|7237.1|7234.1|7241.1|7238.1|7236.1|7233.1|53
1644928800000|2022-02-15 12:40:00|7237.6|7234.6|7237.6|7234.6|7239.1|7236.1|7234.6|7231.6|15
1644929100000|2022-02-15 12:45:00|7238.1|7235.1|7238.6|7235.6|7239.6|7236.6|7237.1|7234.1|12
1644929400000|2022-02-15 12:50:00|7238.1|7235.1|7239.1|7236.1|7239.6|7236.6|7236.1|7233.1|17
1644929700000|2022-02-15 12:55:00|7238.6|7235.6|7238.6|7235.6|7239.6|7236.6|7237.1|7234.1|20
1644930000000|2022-02-15 13:00:00|7238.1|7235.1|7236.6|7233.6|7240.6|7237.6|7236.1|7233.1|38
1644930300000|2022-02-15 13:05:00|7237.1|7234.1|7235.6|7232.6|7237.6|7234.6|7234.6|7231.6|16
1644930600000|2022-02-15 13:10:00|7235.1|7232.1|7231.6|7228.6|7235.6|7232.6|7231.6|7228.6|32
1644930900000|2022-02-15 13:15:00|7232.1|7229.1|7231.1|7228.1|7233.1|7230.1|7230.1|7227.1|11
1644931200000|2022-02-15 13:20:00|7230.6|7227.6|7226.1|7223.1|7231.1|7228.1|7224.6|7221.6|107
1644931500000|2022-02-15 13:25:00|7226.6|7223.6|7228.6|7225.6|7229.1|7226.1|7223.6|7220.6|33
1644931800000|2022-02-15 13:30:00|7229.1|7226.1|7222.6|7219.6|7229.1|7226.1|7217.6|7214.6|111
1644932100000|2022-02-15 13:35:00|7222.1|7219.1|7221.6|7218.6|7225.1|7222.1|7221.1|7218.1|28
1644932400000|2022-02-15 13:40:00|7222.1|7219.1|7224.6|7221.6|7225.1|7222.1|7221.1|7218.1|48
1644932700000|2022-02-15 13:45:00|7225.1|7222.1|7226.1|7223.1|7227.1|7224.1|7224.1|7221.1|70
1644933000000|2022-02-15 13:50:00|7226.6|7223.6|7228.1|7225.1|7229.1|7226.1|7225.1|7222.1|104
1644933300000|2022-02-15 13:55:00|7227.6|7224.6|7223.1|7220.1|7228.1|7225.1|7222.1|7219.1|89
1644933600000|2022-02-15 14:00:00|7222.1|7219.1|7217.6|7214.6|7222.1|7219.1|7217.1|7214.1|148
1644933900000|2022-02-15 14:05:00|7218.1|7215.1|7220.6|7217.6|7222.1|7219.1|7217.6|7214.6|55
1644934200000|2022-02-15 14:10:00|7220.1|7217.1|7219.6|7216.6|7221.6|7218.6|7218.1|7215.1|79
1644934500000|2022-02-15 14:15:00|7220.1|7217.1|7215.6|7212.6|7220.6|7217.6|7215.1|7212.1|71
1644934800000|2022-02-15 14:20:00|7216.1|7213.1|7221.1|7218.1|7221.1|7218.1|7213.1|7210.1|125
1644935100000|2022-02-15 14:25:00|7220.6|7217.6|7212.1|7209.1|7220.6|7217.6|7211.1|7208.1|111
1644935400000|2022-02-15 14:30:00|7212.6|7209.6|7216.6|7213.6|7219.6|7216.6|7206.1|7203.1|261
1644935700000|2022-02-15 14:35:00|7217.1|7214.1|7226.1|7223.1|7226.1|7223.1|7217.1|7214.1|164
1644936000000|2022-02-15 14:40:00|7226.6|7223.6|7223.6|7220.6|7228.6|7225.6|7223.1|7220.1|139
1644936300000|2022-02-15 14:45:00|7224.1|7221.1|7216.1|7213.1|7228.6|7225.6|7216.1|7213.1|164
1644936600000|2022-02-15 14:50:00|7215.1|7212.1|7216.6|7213.6|7217.1|7214.1|7209.1|7206.1|150
1644936900000|2022-02-15 14:55:00|7217.6|7214.6|7217.1|7214.1|7222.1|7219.1|7213.1|7210.1|222
1644937200000|2022-02-15 15:00:00|7217.6|7214.6|7214.1|7211.1|7222.1|7219.1|7212.1|7209.1|106
1644937500000|2022-02-15 15:05:00|7214.6|7211.6|7218.6|7215.6|7221.6|7218.6|7212.1|7209.1|119
1644937800000|2022-02-15 15:10:00|7218.1|7215.1|7219.6|7216.6|7220.1|7217.1|7213.6|7210.6|132
1644938100000|2022-02-15 15:15:00|7220.1|7217.1|7219.1|7216.1|7226.1|7223.1|7218.6|7215.6|88
1644938400000|2022-02-15 15:20:00|7218.6|7215.6|7223.6|7220.6|7226.1|7223.1|7216.6|7213.6|87
1644938700000|2022-02-15 15:25:00|7223.1|7220.1|7224.1|7221.1|7225.1|7222.1|7215.1|7212.1|99
1644939000000|2022-02-15 15:30:00|7224.6|7221.6|7224.6|7221.6|7227.6|7224.6|7222.1|7219.1|77
1644939300000|2022-02-15 15:35:00|7225.1|7222.1|7224.1|7221.1|7228.1|7225.1|7220.6|7217.6|107
1644939600000|2022-02-15 15:40:00|7224.6|7221.6|7231.6|7228.6|7232.1|7229.1|7224.1|7221.1|72
1644939900000|2022-02-15 15:45:00|7231.1|7228.1|7232.6|7229.6|7234.1|7231.1|7231.1|7228.1|46
1644940200000|2022-02-15 15:50:00|7232.1|7229.1|7233.1|7230.1|7234.1|7231.1|7230.1|7227.1|94
1644940500000|2022-02-15 15:55:00|7233.6|7230.6|7232.1|7229.1|7234.6|7231.6|7227.1|7224.1|142
1644940800000|2022-02-15 16:00:00|7232.6|7229.6|7238.1|7235.1|7239.1|7236.1|7231.1|7228.1|100
1644941100000|2022-02-15 16:05:00|7238.6|7235.6|7237.1|7234.1|7239.1|7236.1|7230.6|7227.6|120
1644941400000|2022-02-15 16:10:00|7236.1|7233.1|7234.6|7231.6|7236.1|7233.1|7231.1|7228.1|145
1644941700000|2022-02-15 16:15:00|7234.1|7231.1|7234.1|7231.1|7236.6|7233.6|7232.1|7229.1|81
1644942000000|2022-02-15 16:20:00|7235.1|7232.1|7236.1|7233.1|7239.1|7236.1|7234.1|7231.1|78
1644942300000|2022-02-15 16:25:00|7235.6|7232.6|7230.1|7227.1|7236.1|7233.1|7228.1|7225.1|141
1644942600000|2022-02-15 16:30:00|7229.6|7226.6|7240.1|7237.1|7240.6|7237.6|7229.1|7226.1|112
1644942900000|2022-02-15 16:35:00|7240.6|7237.6|7245.1|7242.1|7246.1|7243.1|7240.6|7237.6|111
1644943200000|2022-02-15 16:40:00|7244.6|7241.6|7237.6|7234.6|7244.6|7241.6|7237.6|7234.6|79
1644943500000|2022-02-15 16:45:00|7238.1|7235.1|7238.1|7235.1|7241.1|7238.1|7236.6|7233.6|23
1644943800000|2022-02-15 16:50:00|7238.6|7235.6|7239.1|7236.1|7240.1|7237.1|7236.1|7233.1|27
1644944100000|2022-02-15 16:55:00|7239.6|7236.6|7243.1|7240.1|7245.6|7242.6|7239.1|7236.1|54
1644944400000|2022-02-15 17:00:00|7243.6|7240.6|7241.1|7238.1|7245.1|7242.1|7239.6|7236.6|41
1644944700000|2022-02-15 17:05:00|7242.1|7239.1|7240.1|7237.1|7242.1|7239.1|7236.6|7233.6|71
1644945000000|2022-02-15 17:10:00|7240.6|7237.6|7239.1|7236.1|7242.1|7239.1|7238.6|7235.6|32
1644945300000|2022-02-15 17:15:00|7238.6|7235.6|7236.1|7233.1|7239.6|7236.6|7233.1|7230.1|53
1644945600000|2022-02-15 17:20:00|7235.6|7232.6|7234.1|7231.1|7236.1|7233.1|7233.1|7230.1|33
1644945900000|2022-02-15 17:25:00|7234.6|7231.6|7235.6|7232.6|7236.1|7233.1|7232.1|7229.1|21
1644946200000|2022-02-15 17:30:00|7235.1|7232.1|7236.1|7233.1|7240.1|7237.1|7235.1|7232.1|24
1644946500000|2022-02-15 17:35:00|7236.6|7233.6|7236.1|7233.1|7238.6|7235.6|7235.1|7232.1|38
1644946800000|2022-02-15 17:40:00|7236.6|7233.6|7235.6|7232.6|7238.1|7235.1|7234.1|7231.1|17
1644947100000|2022-02-15 17:45:00|7236.1|7233.1|7226.1|7223.1|7236.1|7233.1|7226.1|7223.1|34
1644947400000|2022-02-15 17:50:00|7226.6|7223.6|7226.1|7223.1|7229.1|7226.1|7226.1|7223.1|50
1644947700000|2022-02-15 17:55:00|7226.6|7223.6|7226.6|7223.6|7228.6|7225.6|7224.1|7221.1|93
1644948000000|2022-02-15 18:00:00|7227.1|7224.1|7228.1|7225.1|7229.1|7226.1|7225.1|7222.1|68
1644948300000|2022-02-15 18:05:00|7228.6|7225.6|7233.6|7230.6|7233.6|7230.6|7228.1|7225.1|17
1644948600000|2022-02-15 18:10:00|7233.1|7230.1|7235.6|7232.6|7235.6|7232.6|7232.1|7229.1|13
1644948900000|2022-02-15 18:15:00|7236.1|7233.1|7234.1|7231.1|7236.1|7233.1|7233.1|7230.1|16
1644949200000|2022-02-15 18:20:00|7234.6|7231.6|7239.1|7236.1|7241.1|7238.1|7234.6|7231.6|32
1644949500000|2022-02-15 18:25:00|7239.6|7236.6|7240.1|7237.1|7241.1|7238.1|7238.6|7235.6|8
1644949800000|2022-02-15 18:30:00|7240.6|7237.6|7241.6|7238.6|7242.1|7239.1|7240.1|7237.1|13
1644950100000|2022-02-15 18:35:00|7241.1|7238.1|7241.6|7238.6|7242.6|7239.6|7239.6|7236.6|16
1644950400000|2022-02-15 18:40:00|7242.1|7239.1|7242.6|7239.6|7243.6|7240.6|7241.1|7238.1|12
1644950700000|2022-02-15 18:45:00|7243.1|7240.1|7244.1|7241.1|7244.6|7241.6|7241.6|7238.6|10
1644951000000|2022-02-15 18:50:00|7243.6|7240.6|7242.1|7239.1|7244.1|7241.1|7241.1|7238.1|7
1644951300000|2022-02-15 18:55:00|7242.6|7239.6|7244.1|7241.1|7244.1|7241.1|7242.6|7239.6|18
1644951600000|2022-02-15 19:00:00|7245.1|7242.1|7243.1|7240.1|7245.1|7242.1|7241.1|7238.1|29
1644951900000|2022-02-15 19:05:00|7242.6|7239.6|7238.1|7235.1|7243.1|7240.1|7235.1|7232.1|22
1644952200000|2022-02-15 19:10:00|7238.6|7235.6|7240.1|7237.1|7240.1|7237.1|7237.1|7234.1|33
1644952500000|2022-02-15 19:15:00|7240.6|7237.6|7242.1|7239.1|7243.1|7240.1|7237.6|7234.6|20
1644952800000|2022-02-15 19:20:00|7241.6|7238.6|7241.1|7238.1|7244.1|7241.1|7240.6|7237.6|10
1644953100000|2022-02-15 19:25:00|7240.6|7237.6|7242.6|7239.6|7244.1|7241.1|7240.6|7237.6|16
1644953400000|2022-02-15 19:30:00|7242.1|7239.1|7239.6|7236.6|7243.6|7240.6|7239.1|7236.1|27
1644953700000|2022-02-15 19:35:00|7240.1|7237.1|7240.6|7237.6|7243.1|7240.1|7239.1|7236.1|46
1644954000000|2022-02-15 19:40:00|7240.1|7237.1|7245.1|7242.1|7245.6|7242.6|7235.1|7232.1|32
1644954300000|2022-02-15 19:45:00|7245.6|7242.6|7242.1|7239.1|7247.1|7244.1|7241.1|7238.1|41
1644954600000|2022-02-15 19:50:00|7241.6|7238.6|7243.1|7240.1|7243.6|7240.6|7239.1|7236.1|16
1644954900000|2022-02-15 19:55:00|7242.6|7239.6|7244.1|7241.1|7245.1|7242.1|7242.1|7239.1|35
1644955200000|2022-02-15 20:00:00|7243.1|7240.1|7246.6|7243.6|7247.1|7244.1|7243.1|7240.1|15
1644955500000|2022-02-15 20:05:00|7246.1|7243.1|7246.1|7243.1|7247.1|7244.1|7245.1|7242.1|8
1644955800000|2022-02-15 20:10:00|7246.6|7243.6|7244.6|7241.6|7246.6|7243.6|7244.1|7241.1|2
1644956100000|2022-02-15 20:15:00|7245.1|7242.1|7247.1|7244.1|7247.1|7244.1|7243.1|7240.1|15
1644956400000|2022-02-15 20:20:00|7247.6|7244.6|7243.6|7240.6|7248.1|7245.1|7243.6|7240.6|14
1644956700000|2022-02-15 20:25:00|7243.1|7240.1|7246.1|7243.1|7246.1|7243.1|7242.6|7239.6|35
1644957000000|2022-02-15 20:30:00|7245.6|7242.6|7239.6|7236.6|7247.1|7244.1|7236.6|7233.6|78
1644957300000|2022-02-15 20:35:00|7239.1|7236.1|7234.6|7231.6|7243.1|7240.1|7233.6|7230.6|65
1644957600000|2022-02-15 20:40:00|7234.1|7231.1|7240.1|7237.1|7240.6|7237.6|7232.6|7229.6|79
1644957900000|2022-02-15 20:45:00|7239.6|7236.6|7240.1|7237.1|7241.1|7238.1|7235.6|7232.6|74
1644958200000|2022-02-15 20:50:00|7239.6|7236.6|7244.6|7241.6|7252.1|7249.1|7239.6|7236.6|135
1644958500000|2022-02-15 20:55:00|7245.1|7242.1|7253.1|7250.1|7257.1|7254.1|7244.1|7241.1|327
1644958800000|2022-02-15 21:00:00|7255.5|7251.5|7244.3|7240.3|7255.5|7251.5|7243.4|7239.4|0
1644959100000|2022-02-15 21:05:00|7244.7|7240.7|7241.2|7237.2|7245.1|7241.1|7240.1|7236.1|0
1644959400000|2022-02-15 21:10:00|7241.5|7237.5|7242.6|7238.6|7244.2|7240.2|7238.9|7234.9|0
1644959700000|2022-02-15 21:15:00|7242.4|7238.4|7247.6|7243.6|7248|7244|7241.8|7237.8|0
1644960000000|2022-02-15 21:20:00|7247.3|7243.3|7250|7246|7250.8|7246.8|7247|7243|0
1644960300000|2022-02-15 21:25:00|7250.1|7246.1|7251.6|7247.6|7252.1|7248.1|7250.1|7246.1|0
1644960600000|2022-02-15 21:30:00|7251.3|7247.3|7252.2|7248.2|7252.9|7248.9|7251|7247|0
1644960900000|2022-02-15 21:35:00|7252.6|7248.6|7250.8|7246.8|7253|7249|7250.5|7246.5|0
1644961200000|2022-02-15 21:40:00|7250.9|7246.9|7248.1|7244.1|7251.9|7247.9|7247.8|7243.8|0
1644961500000|2022-02-15 21:45:00|7247.8|7243.8|7244|7240|7248.9|7244.9|7243.9|7239.9|0
1644961800000|2022-02-15 21:50:00|7244.5|7240.5|7247.8|7243.8|7248.4|7244.4|7243.9|7239.9|0
1644962100000|2022-02-15 21:55:00|7247.4|7243.4|7248.7|7244.7|7250.3|7246.3|7245.8|7241.8|0
1644962400000|2022-02-15 22:00:00|7248.8|7244.8|7248.9|7244.9|7249.2|7245.2|7248.4|7244.4|0
1644962700000|2022-02-15 22:05:00|7249.1|7245.1|7248.8|7244.8|7249.1|7245.1|7247.7|7243.7|0
1644963000000|2022-02-15 22:10:00|7248.7|7244.7|7247.3|7243.3|7248.8|7244.8|7247.3|7243.3|0
1644963300000|2022-02-15 22:15:00|7247.2|7243.2|7246.2|7242.2|7247.2|7243.2|7246.2|7242.2|0
1644963600000|2022-02-15 22:20:00|7246.3|7242.3|7245.1|7241.1|7246.3|7242.3|7244.3|7240.3|0
1644963900000|2022-02-15 22:25:00|7245.7|7241.7|7244.6|7240.6|7245.7|7241.7|7244.1|7240.1|0
1644964200000|2022-02-15 22:30:00|7244.5|7240.5|7245|7241|7245|7241|7244.4|7240.4|0
1644964500000|2022-02-15 22:35:00|7245.1|7241.1|7245.2|7241.2|7245.3|7241.3|7244.9|7240.9|0
1644964800000|2022-02-15 22:40:00|7245.3|7241.3|7245.3|7241.3|7245.7|7241.7|7245.1|7241.1|0
1644965100000|2022-02-15 22:45:00|7245.1|7241.1|7255.3|7251.3|7255.3|7251.3|7245.1|7241.1|0
1644965400000|2022-02-15 22:50:00|7259.1|7257.1|7257.6|7255.6|7271.6|7269.6|7254.1|7252.1|452
1644965700000|2022-02-15 22:55:00|7256.6|7254.6|7257.1|7255.1|7266.6|7264.6|7253.6|7251.6|243
1644966000000|2022-02-15 23:00:00|7256.6|7254.6|7256.6|7255.6|7265.1|7263.6|7252.6|7251.6|562
1644966300000|2022-02-15 23:05:00|7257.1|7256.1|7249.1|7248.1|7257.6|7256.6|7249.1|7248.1|337
1644966600000|2022-02-15 23:10:00|7249.6|7248.6|7231.1|7230.1|7251.6|7250.6|7230.1|7229.1|676
1644966900000|2022-02-15 23:15:00|7230.1|7229.1|7230.1|7229.1|7233.6|7232.6|7226.1|7225.1|502
1644967200000|2022-02-15 23:20:00|7229.1|7228.1|7215.1|7214.1|7229.1|7228.1|7212.6|7211.6|577
1644967500000|2022-02-15 23:25:00|7216.1|7215.1|7212.1|7211.1|7223.6|7222.6|7211.1|7210.1|508
1644967800000|2022-02-15 23:30:00|7212.6|7211.6|7221.1|7220.1|7225.1|7224.1|7212.1|7211.1|404
1644968100000|2022-02-15 23:35:00|7221.6|7220.6|7216.1|7215.1|7224.1|7223.1|7216.1|7215.1|318
1644968400000|2022-02-15 23:40:00|7215.1|7214.1|7207.1|7206.1|7218.1|7217.1|7207.1|7206.1|410
1644968700000|2022-02-15 23:45:00|7208.1|7207.1|7199.1|7198.1|7211.1|7210.1|7199.1|7198.1|365
1644969000000|2022-02-15 23:50:00|7199.6|7198.6|7211.1|7210.1|7213.6|7212.6|7199.6|7198.6|340
1644969300000|2022-02-15 23:55:00|7210.6|7209.6|7218.1|7217.1|7218.1|7217.1|7210.1|7209.1|282
1644969600000|2022-02-16 00:00:00|7218.6|7217.6|7219.1|7218.1|7225.1|7224.1|7218.1|7217.1|444
1644969900000|2022-02-16 00:05:00|7219.6|7218.6|7229.1|7228.1|7229.1|7228.1|7214.1|7213.1|433
1644970200000|2022-02-16 00:10:00|7228.6|7227.6|7223.1|7222.1|7229.1|7228.1|7216.6|7215.6|364
1644970500000|2022-02-16 00:15:00|7224.1|7223.1|7227.1|7226.1|7227.1|7226.1|7220.1|7219.1|270
1644970800000|2022-02-16 00:20:00|7227.6|7226.6|7225.1|7224.1|7230.1|7229.1|7221.6|7220.6|297
1644971100000|2022-02-16 00:25:00|7225.6|7224.6|7218.1|7217.1|7229.1|7228.1|7217.1|7216.1|280
1644971400000|2022-02-16 00:30:00|7218.6|7217.6|7222.1|7221.1|7222.6|7221.6|7213.1|7212.1|310
1644971700000|2022-02-16 00:35:00|7221.6|7220.6|7227.1|7226.1|7230.1|7229.1|7219.6|7218.6|320
1644972000000|2022-02-16 00:40:00|7227.6|7226.6|7233.1|7232.1|7235.1|7234.1|7226.1|7225.1|299
1644972300000|2022-02-16 00:45:00|7232.6|7231.6|7232.1|7231.1|7233.6|7232.6|7227.1|7226.1|307
1644972600000|2022-02-16 00:50:00|7232.6|7231.6|7235.1|7234.1|7239.1|7238.1|7231.1|7230.1|433
1644972900000|2022-02-16 00:55:00|7234.6|7233.6|7232.6|7231.6|7234.6|7233.6|7229.1|7228.1|154
1644973200000|2022-02-16 01:00:00|7232.1|7231.1|7237.1|7236.1|7238.1|7237.1|7230.1|7229.1|350
1644973500000|2022-02-16 01:05:00|7236.1|7235.1|7236.1|7235.1|7238.1|7237.1|7233.1|7232.1|303
1644973800000|2022-02-16 01:10:00|7235.1|7234.1|7234.1|7233.1|7239.1|7238.1|7231.1|7230.1|421
1644974100000|2022-02-16 01:15:00|7234.6|7233.6|7227.6|7226.6|7234.6|7233.6|7227.1|7226.1|277
1644974400000|2022-02-16 01:20:00|7228.1|7227.1|7234.1|7233.1|7237.1|7236.1|7228.1|7227.1|300
1644974700000|2022-02-16 01:25:00|7233.6|7232.6|7236.1|7235.1|7237.1|7236.1|7230.1|7229.1|227
1644975000000|2022-02-16 01:30:00|7235.6|7234.6|7229.1|7228.1|7235.6|7234.6|7227.1|7226.1|321
1644975300000|2022-02-16 01:35:00|7229.6|7228.6|7229.1|7228.1|7230.1|7229.1|7226.1|7225.1|260
1644975600000|2022-02-16 01:40:00|7230.1|7229.1|7221.1|7220.1|7230.1|7229.1|7221.1|7220.1|332
1644975900000|2022-02-16 01:45:00|7220.1|7219.1|7222.1|7221.1|7222.1|7221.1|7218.1|7217.1|256
1644976200000|2022-02-16 01:50:00|7223.1|7222.1|7232.1|7231.1|7232.1|7231.1|7223.1|7222.1|238
1644976500000|2022-02-16 01:55:00|7231.6|7230.6|7234.1|7233.1|7234.1|7233.1|7229.6|7228.6|178
1644976800000|2022-02-16 02:00:00|7233.1|7232.1|7232.6|7231.6|7236.1|7235.1|7227.1|7226.1|295
1644977100000|2022-02-16 02:05:00|7233.1|7232.1|7238.1|7237.1|7238.1|7237.1|7229.6|7228.6|230
1644977400000|2022-02-16 02:10:00|7239.1|7238.1|7238.1|7237.1|7240.1|7239.1|7236.1|7235.1|222
1644977700000|2022-02-16 02:15:00|7238.6|7237.6|7240.1|7239.1|7240.1|7239.1|7237.1|7236.1|177
1644978000000|2022-02-16 02:20:00|7241.1|7240.1|7244.1|7243.1|7244.1|7243.1|7239.1|7238.1|340
1644978300000|2022-02-16 02:25:00|7243.6|7242.6|7241.6|7240.6|7244.1|7243.1|7241.1|7240.1|305
1644978600000|2022-02-16 02:30:00|7241.1|7240.1|7241.1|7240.1|7244.1|7243.1|7237.1|7236.1|199
1644978900000|2022-02-16 02:35:00|7240.6|7239.6|7240.6|7239.6|7242.6|7241.6|7239.1|7238.1|157
1644979200000|2022-02-16 02:40:00|7240.1|7239.1|7244.1|7243.1|7244.1|7243.1|7240.1|7239.1|124
1644979500000|2022-02-16 02:45:00|7243.6|7242.6|7248.1|7247.1|7250.1|7249.1|7243.1|7242.1|301
1644979800000|2022-02-16 02:50:00|7248.6|7247.6|7251.6|7250.6|7253.1|7252.1|7246.1|7245.1|294
1644980100000|2022-02-16 02:55:00|7252.1|7251.1|7258.1|7257.1|7258.1|7257.1|7250.6|7249.6|223
1644980400000|2022-02-16 03:00:00|7258.6|7257.6|7261.1|7260.1|7262.1|7261.1|7256.1|7255.1|514
1644980700000|2022-02-16 03:05:00|7261.6|7260.6|7266|7265|7268|7267|7259.1|7258.1|399
1644981000000|2022-02-16 03:10:00|7265.5|7264.5|7265|7264|7268|7267|7263.5|7262.5|314
1644981300000|2022-02-16 03:15:00|7265.5|7264.5|7263|7262|7267|7266|7263|7262|248
1644981600000|2022-02-16 03:20:00|7262.5|7261.5|7256|7255|7262.5|7261.5|7255|7254|276
1644981900000|2022-02-16 03:25:00|7255.5|7254.5|7256|7255|7256|7255|7252.5|7251.5|245
1644982200000|2022-02-16 03:30:00|7255.5|7254.5|7253|7252|7257|7256|7249|7248|325
1644982500000|2022-02-16 03:35:00|7252.5|7251.5|7251|7250|7253.5|7252.5|7248|7247|275
1644982800000|2022-02-16 03:40:00|7251.5|7250.5|7256|7255|7257.5|7256.5|7251|7250|254
1644983100000|2022-02-16 03:45:00|7255.5|7254.5|7256.5|7255.5|7259|7258|7255|7254|221
1644983400000|2022-02-16 03:50:00|7257|7256|7250|7249|7257|7256|7250|7249|210
1644983700000|2022-02-16 03:55:00|7250.5|7249.5|7254|7253|7256.5|7255.5|7250|7249|340
1644984000000|2022-02-16 04:00:00|7253.5|7252.5|7256|7255|7257|7256|7251|7250|334
1644984300000|2022-02-16 04:05:00|7256.5|7255.5|7259|7258|7259|7258|7255.5|7254.5|236
1644984600000|2022-02-16 04:10:00|7259.5|7258.5|7262|7261|7262|7261|7259|7258|264
1644984900000|2022-02-16 04:15:00|7262.5|7261.5|7269|7268|7270|7269|7262|7261|613
1644985200000|2022-02-16 04:20:00|7267|7266|7265|7264|7269|7268|7263|7262|413
1644985500000|2022-02-16 04:25:00|7264.5|7263.5|7260|7259|7264.5|7263.5|7260|7259|302
1644985800000|2022-02-16 04:30:00|7260.5|7259.5|7262|7261|7264|7263|7260.5|7259.5|486
1644986100000|2022-02-16 04:35:00|7260|7259|7264|7263|7264.5|7263.5|7260|7259|304
1644986400000|2022-02-16 04:40:00|7264.5|7263.5|7270|7269|7270|7269|7264|7263|422
1644986700000|2022-02-16 04:45:00|7269|7268|7270|7269|7270|7269|7268|7267|536
1644987000000|2022-02-16 04:50:00|7269|7268|7271|7270|7272|7271|7267|7266|738
1644987300000|2022-02-16 04:55:00|7271.5|7270.5|7276.5|7275.5|7279|7278|7271|7270|1182
1644987600000|2022-02-16 05:00:00|7276.4|7274.4|7286.9|7284.9|7287.9|7285.9|7272.9|7270.9|2046
1644987900000|2022-02-16 05:05:00|7285.9|7283.9|7281.9|7279.9|7286.9|7284.9|7277.9|7275.9|3234
1644988200000|2022-02-16 05:10:00|7280.9|7278.9|7277.9|7275.9|7280.9|7278.9|7274.9|7272.9|1777
1644988500000|2022-02-16 05:15:00|7278.4|7276.4|7275.9|7273.9|7278.9|7276.9|7275.4|7273.4|432
1644988800000|2022-02-16 05:20:00|7274.9|7272.9|7277.9|7275.9|7277.9|7275.9|7273.4|7271.4|745
1644989100000|2022-02-16 05:25:00|7277.4|7275.4|7282.9|7280.9|7282.9|7280.9|7275.9|7273.9|1017
1644989400000|2022-02-16 05:30:00|7281.3|7277.3|7281.2|7277.2|7282.8|7278.8|7280.9|7276.9|0
1644989700000|2022-02-16 05:35:00|7281.3|7277.3|7281.2|7277.2|7281.7|7277.7|7280.2|7276.2|0
1644990000000|2022-02-16 05:40:00|7281.3|7277.3|7281.2|7277.2|7281.6|7277.6|7280.1|7276.1|0
1644990300000|2022-02-16 05:45:00|7281|7277|7282.1|7278.1|7283.1|7279.1|7281|7277|0
1644990600000|2022-02-16 05:50:00|7281.9|7277.9|7281.7|7277.7|7283.1|7279.1|7281.4|7277.4|0
1644990900000|2022-02-16 05:55:00|7281.4|7277.4|7281.8|7277.8|7282.7|7278.7|7281|7277|0
1644991200000|2022-02-16 06:00:00|7282|7278|7281|7277|7284.8|7280.8|7281|7277|0
1644991500000|2022-02-16 06:05:00|7280.9|7276.9|7279.2|7275.2|7280.9|7276.9|7278.3|7274.3|0
1644991800000|2022-02-16 06:10:00|7276.9|7273.9|7281.4|7278.4|7281.4|7278.4|7275.4|7272.4|155
1644992100000|2022-02-16 06:15:00|7282.4|7279.4|7281.4|7278.4|7283.4|7280.4|7279.9|7276.9|97
1644992400000|2022-02-16 06:20:00|7280.9|7277.9|7280.9|7277.9|7281.4|7278.4|7280.4|7277.4|7
1644992700000|2022-02-16 06:25:00|7280.4|7277.4|7279.4|7276.4|7280.4|7277.4|7279.4|7276.4|7
1644993000000|2022-02-16 06:30:00|7279.9|7276.9|7280.4|7277.4|7280.4|7277.4|7278.9|7275.9|66
1644993300000|2022-02-16 06:35:00|7280.9|7277.9|7280.4|7277.4|7280.9|7277.9|7279.4|7276.4|78
1644993600000|2022-02-16 06:40:00|7280.9|7277.9|7280.4|7277.4|7280.9|7277.9|7279.9|7276.9|46
1644993900000|2022-02-16 06:45:00|7280.9|7277.9|7281.4|7278.4|7281.9|7278.9|7280.4|7277.4|42
1644994200000|2022-02-16 06:50:00|7281.9|7278.9|7282.4|7279.4|7282.4|7279.4|7280.9|7277.9|38
1644994500000|2022-02-16 06:55:00|7281.9|7278.9|7278.4|7275.4|7281.9|7278.9|7278.4|7275.4|40
1644994800000|2022-02-16 07:00:00|7277.4|7274.4|7279.4|7276.4|7280.9|7277.9|7276.4|7273.4|124
1644995100000|2022-02-16 07:05:00|7278.9|7275.9|7279.4|7276.4|7280.4|7277.4|7278.9|7275.9|29
1644995400000|2022-02-16 07:10:00|7278.9|7275.9|7277.4|7274.4|7280.4|7277.4|7276.4|7273.4|66
1644995700000|2022-02-16 07:15:00|7276.9|7273.9|7275.4|7272.4|7277.4|7274.4|7274.4|7271.4|57
1644996000000|2022-02-16 07:20:00|7274.9|7271.9|7273.4|7270.4|7275.4|7272.4|7271.9|7268.9|35
1644996300000|2022-02-16 07:25:00|7274.4|7271.4|7275.4|7272.4|7275.4|7272.4|7271.9|7268.9|27
1644996600000|2022-02-16 07:30:00|7274.9|7271.9|7276.9|7273.9|7276.9|7273.9|7273.4|7270.4|12
1644996900000|2022-02-16 07:35:00|7277.4|7274.4|7276.4|7273.4|7277.4|7274.4|7275.4|7272.4|9
1644997200000|2022-02-16 07:40:00|7275.9|7272.9|7276.4|7273.4|7277.4|7274.4|7274.9|7271.9|33
1644997500000|2022-02-16 07:45:00|7276.9|7273.9|7275.4|7272.4|7277.4|7274.4|7274.9|7271.9|11
1644997800000|2022-02-16 07:50:00|7275.9|7272.9|7272.4|7269.4|7276.9|7273.9|7272.4|7269.4|12
1644998100000|2022-02-16 07:55:00|7272.9|7269.9|7277.4|7274.4|7277.4|7274.4|7271.4|7268.4|37
1644998400000|2022-02-16 08:00:00|7278.4|7275.4|7273.9|7270.9|7280.4|7277.4|7271.4|7268.4|58
1644998700000|2022-02-16 08:05:00|7273.4|7270.4|7271.4|7268.4|7275.4|7272.4|7269.4|7266.4|45
1644999000000|2022-02-16 08:10:00|7271.9|7268.9|7279.4|7276.4|7280.9|7277.9|7270.4|7267.4|145
1644999300000|2022-02-16 08:15:00|7279.9|7276.9|7289.9|7286.9|7294.4|7291.4|7279.9|7276.9|511
1644999600000|2022-02-16 08:20:00|7290.4|7287.4|7290.4|7287.4|7296.4|7293.4|7289.9|7286.9|180
1644999900000|2022-02-16 08:25:00|7290.9|7287.9|7288.9|7285.9|7292.9|7289.9|7286.4|7283.4|69
1645000200000|2022-02-16 08:30:00|7288.4|7285.4|7286.4|7283.4|7288.9|7285.9|7284.4|7281.4|55
1645000500000|2022-02-16 08:35:00|7286.9|7283.9|7289.4|7286.4|7291.4|7288.4|7286.4|7283.4|40
1645000800000|2022-02-16 08:40:00|7289.9|7286.9|7281.9|7278.9|7289.9|7286.9|7281.4|7278.4|34
1645001100000|2022-02-16 08:45:00|7281.4|7278.4|7283.4|7280.4|7283.4|7280.4|7279.4|7276.4|27
1645001400000|2022-02-16 08:50:00|7282.9|7279.9|7281.9|7278.9|7285.4|7282.4|7280.4|7277.4|29
1645001700000|2022-02-16 08:55:00|7282.4|7279.4|7284.4|7281.4|7288.4|7285.4|7281.4|7278.4|45
1645002000000|2022-02-16 09:00:00|7284.9|7281.9|7289.4|7286.4|7293.4|7290.4|7284.4|7281.4|29
1645002300000|2022-02-16 09:05:00|7288.4|7285.4|7278.4|7275.4|7289.4|7286.4|7276.9|7273.9|84
1645002600000|2022-02-16 09:10:00|7277.9|7274.9|7279.4|7276.4|7279.4|7276.4|7271.9|7268.9|84
1645002900000|2022-02-16 09:15:00|7278.9|7275.9|7279.9|7276.9|7280.9|7277.9|7277.4|7274.4|26
1645003200000|2022-02-16 09:20:00|7279.4|7276.4|7277.9|7274.9|7281.4|7278.4|7276.4|7273.4|17
1645003500000|2022-02-16 09:25:00|7278.4|7275.4|7275.9|7272.9|7279.4|7276.4|7275.9|7272.9|14
1645003800000|2022-02-16 09:30:00|7275.4|7272.4|7277.4|7274.4|7280.9|7277.9|7275.4|7272.4|39
1645004100000|2022-02-16 09:35:00|7276.9|7273.9|7275.4|7272.4|7278.4|7275.4|7274.4|7271.4|5
1645004400000|2022-02-16 09:40:00|7275.9|7272.9|7273.4|7270.4|7277.4|7274.4|7273.4|7270.4|9
1645004700000|2022-02-16 09:45:00|7273.9|7270.9|7271.9|7268.9|7275.4|7272.4|7270.4|7267.4|78
1645005000000|2022-02-16 09:50:00|7272.4|7269.4|7275.9|7272.9|7276.4|7273.4|7271.9|7268.9|31
1645005300000|2022-02-16 09:55:00|7275.4|7272.4|7270.4|7267.4|7276.4|7273.4|7269.4|7266.4|66
1645005600000|2022-02-16 10:00:00|7269.9|7266.9|7267.9|7264.9|7271.4|7268.4|7264.9|7261.9|41
1645005900000|2022-02-16 10:05:00|7268.4|7265.4|7269.4|7266.4|7270.4|7267.4|7267.4|7264.4|18
1645006200000|2022-02-16 10:10:00|7269.9|7266.9|7270.9|7267.9|7271.4|7268.4|7267.4|7264.4|36
1645006500000|2022-02-16 10:15:00|7271.4|7268.4|7267.4|7264.4|7272.4|7269.4|7267.4|7264.4|48
1645006800000|2022-02-16 10:20:00|7266.4|7263.4|7260.4|7257.4|7268.4|7265.4|7259.4|7256.4|83
1645007100000|2022-02-16 10:25:00|7260.9|7257.9|7263.4|7260.4|7264.4|7261.4|7259.4|7256.4|60
1645007400000|2022-02-16 10:30:00|7262.9|7259.9|7266.4|7263.4|7266.4|7263.4|7261.4|7258.4|33
1645007700000|2022-02-16 10:35:00|7265.9|7262.9|7263.4|7260.4|7267.4|7264.4|7262.9|7259.9|46
1645008000000|2022-02-16 10:40:00|7264.4|7261.4|7267.4|7264.4|7267.4|7264.4|7263.4|7260.4|27
1645008300000|2022-02-16 10:45:00|7266.9|7263.9|7267.4|7264.4|7268.4|7265.4|7264.4|7261.4|25
1645008600000|2022-02-16 10:50:00|7267.9|7264.9|7267.4|7264.4|7269.4|7266.4|7266.4|7263.4|27
1645008900000|2022-02-16 10:55:00|7266.9|7263.9|7267.4|7264.4|7268.9|7265.9|7266.9|7263.9|17
1645009200000|2022-02-16 11:00:00|7266.4|7263.4|7267.4|7264.4|7270.4|7267.4|7266.4|7263.4|49
1645009500000|2022-02-16 11:05:00|7266.9|7263.9|7266.4|7263.4|7269.4|7266.4|7265.9|7262.9|12
1645009800000|2022-02-16 11:10:00|7265.9|7262.9|7262.9|7259.9|7265.9|7262.9|7261.4|7258.4|41
1645010100000|2022-02-16 11:15:00|7263.4|7260.4|7263.9|7260.9|7265.4|7262.4|7262.9|7259.9|10
1645010400000|2022-02-16 11:20:00|7263.4|7260.4|7264.4|7261.4|7265.4|7262.4|7262.9|7259.9|5
1645010700000|2022-02-16 11:25:00|7264.9|7261.9|7264.9|7261.9|7265.4|7262.4|7261.9|7258.9|9
1645011000000|2022-02-16 11:30:00|7264.4|7261.4|7265.4|7262.4|7267.4|7264.4|7263.4|7260.4|5
1645011300000|2022-02-16 11:35:00|7264.9|7261.9|7267.9|7264.9|7268.4|7265.4|7263.9|7260.9|18
1645011600000|2022-02-16 11:40:00|7268.4|7265.4|7267.4|7264.4|7268.4|7265.4|7266.4|7263.4|5
1645011900000|2022-02-16 11:45:00|7267.9|7264.9|7267.9|7264.9|7268.4|7265.4|7267.4|7264.4|3
1645012200000|2022-02-16 11:50:00|7267.4|7264.4|7264.4|7261.4|7268.4|7265.4|7264.4|7261.4|8
1645012500000|2022-02-16 11:55:00|7264.9|7261.9|7264.4|7261.4|7267.9|7264.9|7264.4|7261.4|13
1645012800000|2022-02-16 12:00:00|7264.9|7261.9|7271.4|7268.4|7272.4|7269.4|7264.4|7261.4|66
1645013100000|2022-02-16 12:05:00|7270.9|7267.9|7267.4|7264.4|7271.4|7268.4|7267.4|7264.4|16
1645013400000|2022-02-16 12:10:00|7267.9|7264.9|7266.4|7263.4|7267.9|7264.9|7263.4|7260.4|34
1645013700000|2022-02-16 12:15:00|7265.9|7262.9|7266.4|7263.4|7266.4|7263.4|7264.4|7261.4|17
1645014000000|2022-02-16 12:20:00|7267.4|7264.4|7265.4|7262.4|7268.4|7265.4|7264.4|7261.4|17
1645014300000|2022-02-16 12:25:00|7265.9|7262.9|7266.9|7263.9|7268.4|7265.4|7265.4|7262.4|17
1645014600000|2022-02-16 12:30:00|7266.4|7263.4|7262.9|7259.9|7266.4|7263.4|7262.4|7259.4|36
1645014900000|2022-02-16 12:35:00|7262.4|7259.4|7258.4|7255.4|7262.9|7259.9|7257.4|7254.4|92
1645015200000|2022-02-16 12:40:00|7257.9|7254.9|7257.9|7254.9|7258.4|7255.4|7254.9|7251.9|41
1645015500000|2022-02-16 12:45:00|7257.4|7254.4|7260.9|7257.9|7260.9|7257.9|7257.4|7254.4|10
1645015800000|2022-02-16 12:50:00|7261.4|7258.4|7260.4|7257.4|7261.4|7258.4|7259.9|7256.9|39
1645016100000|2022-02-16 12:55:00|7259.9|7256.9|7259.4|7256.4|7260.4|7257.4|7256.9|7253.9|47
1645016400000|2022-02-16 13:00:00|7260.4|7257.4|7260.9|7257.9|7262.4|7259.4|7259.4|7256.4|32
1645016700000|2022-02-16 13:05:00|7261.4|7258.4|7257.4|7254.4|7261.4|7258.4|7256.4|7253.4|11
1645017000000|2022-02-16 13:10:00|7257.9|7254.9|7258.9|7255.9|7259.4|7256.4|7256.4|7253.4|18
1645017300000|2022-02-16 13:15:00|7259.4|7256.4|7262.9|7259.9|7263.4|7260.4|7259.4|7256.4|38
1645017600000|2022-02-16 13:20:00|7262.4|7259.4|7264.4|7261.4|7264.4|7261.4|7261.9|7258.9|19
1645017900000|2022-02-16 13:25:00|7263.9|7260.9|7260.9|7257.9|7264.4|7261.4|7260.4|7257.4|15
1645018200000|2022-02-16 13:30:00|7261.4|7258.4|7263.9|7260.9|7266.4|7263.4|7258.4|7255.4|30
1645018500000|2022-02-16 13:35:00|7263.4|7260.4|7264.9|7261.9|7266.9|7263.9|7262.4|7259.4|21
1645018800000|2022-02-16 13:40:00|7264.4|7261.4|7263.4|7260.4|7265.4|7262.4|7262.9|7259.9|6
1645019100000|2022-02-16 13:45:00|7262.9|7259.9|7251.4|7248.4|7263.4|7260.4|7251.4|7248.4|206
1645019400000|2022-02-16 13:50:00|7251.9|7248.9|7252.9|7249.9|7254.9|7251.9|7248.4|7245.4|160
1645019700000|2022-02-16 13:55:00|7252.4|7249.4|7253.9|7250.9|7253.9|7250.9|7250.9|7247.9|78
1645020000000|2022-02-16 14:00:00|7253.4|7250.4|7251.4|7248.4|7254.4|7251.4|7249.9|7246.9|25
1645020300000|2022-02-16 14:05:00|7250.9|7247.9|7248.4|7245.4|7251.4|7248.4|7245.9|7242.9|18
1645020600000|2022-02-16 14:10:00|7247.9|7244.9|7245.9|7242.9|7250.4|7247.4|7245.4|7242.4|46
1645020900000|2022-02-16 14:15:00|7245.4|7242.4|7247.9|7244.9|7248.4|7245.4|7245.4|7242.4|14
1645021200000|2022-02-16 14:20:00|7248.4|7245.4|7247.4|7244.4|7248.4|7245.4|7245.4|7242.4|16
1645021500000|2022-02-16 14:25:00|7246.9|7243.9|7249.4|7246.4|7251.4|7248.4|7246.4|7243.4|23
1645021800000|2022-02-16 14:30:00|7249.9|7246.9|7256.9|7253.9|7258.4|7255.4|7249.4|7246.4|86
1645022100000|2022-02-16 14:35:00|7256.4|7253.4|7257.4|7254.4|7259.4|7256.4|7253.4|7250.4|101
1645022400000|2022-02-16 14:40:00|7256.9|7253.9|7254.9|7251.9|7260.9|7257.9|7254.4|7251.4|85
1645022700000|2022-02-16 14:45:00|7255.4|7252.4|7257.4|7254.4|7262.9|7259.9|7254.4|7251.4|81
1645023000000|2022-02-16 14:50:00|7256.9|7253.9|7248.4|7245.4|7256.9|7253.9|7246.4|7243.4|273
1645023300000|2022-02-16 14:55:00|7248.9|7245.9|7248.9|7245.9|7251.4|7248.4|7245.4|7242.4|130
1645023600000|2022-02-16 15:00:00|7248.4|7245.4|7248.4|7245.4|7252.4|7249.4|7245.4|7242.4|101
1645023900000|2022-02-16 15:05:00|7248.9|7245.9|7249.4|7246.4|7252.4|7249.4|7246.4|7243.4|104
1645024200000|2022-02-16 15:10:00|7248.9|7245.9|7250.4|7247.4|7254.4|7251.4|7247.4|7244.4|140
1645024500000|2022-02-16 15:15:00|7251.4|7248.4|7248.4|7245.4|7251.4|7248.4|7245.4|7242.4|65
1645024800000|2022-02-16 15:20:00|7247.9|7244.9|7249.4|7246.4|7249.4|7246.4|7245.4|7242.4|85
1645025100000|2022-02-16 15:25:00|7249.9|7246.9|7255.9|7252.9|7257.4|7254.4|7249.9|7246.9|118
1645025400000|2022-02-16 15:30:00|7256.4|7253.4|7258.9|7255.9|7260.4|7257.4|7251.4|7248.4|150
1645025700000|2022-02-16 15:35:00|7259.4|7256.4|7259.9|7256.9|7261.4|7258.4|7257.4|7254.4|96
1645026000000|2022-02-16 15:40:00|7259.4|7256.4|7256.4|7253.4|7259.4|7256.4|7252.4|7249.4|139
1645026300000|2022-02-16 15:45:00|7255.9|7252.9|7254.4|7251.4|7256.4|7253.4|7252.4|7249.4|123
1645026600000|2022-02-16 15:50:00|7254.9|7251.9|7255.4|7252.4|7260.4|7257.4|7254.4|7251.4|151
1645026900000|2022-02-16 15:55:00|7254.4|7251.4|7250.4|7247.4|7254.9|7251.9|7248.9|7245.9|124
1645027200000|2022-02-16 16:00:00|7250.9|7247.9|7256.4|7253.4|7257.4|7254.4|7249.4|7246.4|96
1645027500000|2022-02-16 16:05:00|7256.9|7253.9|7258.4|7255.4|7260.4|7257.4|7252.4|7249.4|101
1645027800000|2022-02-16 16:10:00|7257.9|7254.9|7258.4|7255.4|7259.4|7256.4|7254.4|7251.4|69
1645028100000|2022-02-16 16:15:00|7257.9|7254.9|7256.9|7253.9|7262.4|7259.4|7256.4|7253.4|55
1645028400000|2022-02-16 16:20:00|7256.4|7253.4|7258.4|7255.4|7259.4|7256.4|7254.9|7251.9|49
1645028700000|2022-02-16 16:25:00|7258.9|7255.9|7264.4|7261.4|7265.4|7262.4|7258.9|7255.9|157
1645029000000|2022-02-16 16:30:00|7263.4|7260.4|7262.4|7259.4|7264.9|7261.9|7260.9|7257.9|45
1645029300000|2022-02-16 16:35:00|7261.4|7258.4|7260.4|7257.4|7263.4|7260.4|7259.4|7256.4|53
1645029600000|2022-02-16 16:40:00|7260.9|7257.9|7258.4|7255.4|7261.9|7258.9|7255.4|7252.4|45
1645029900000|2022-02-16 16:45:00|7258.9|7255.9|7259.4|7256.4|7260.4|7257.4|7256.9|7253.9|44
1645030200000|2022-02-16 16:50:00|7259.9|7256.9|7258.4|7255.4|7261.4|7258.4|7258.4|7255.4|21
1645030500000|2022-02-16 16:55:00|7258.9|7255.9|7262.4|7259.4|7262.4|7259.4|7258.4|7255.4|20
1645030800000|2022-02-16 17:00:00|7261.9|7258.9|7258.9|7255.9|7264.4|7261.4|7258.4|7255.4|72
1645031100000|2022-02-16 17:05:00|7258.4|7255.4|7259.4|7256.4|7261.9|7258.9|7258.4|7255.4|10
1645031400000|2022-02-16 17:10:00|7259.9|7256.9|7260.4|7257.4|7260.9|7257.9|7258.4|7255.4|15
1645031700000|2022-02-16 17:15:00|7259.9|7256.9|7258.4|7255.4|7260.4|7257.4|7256.9|7253.9|21
1645032000000|2022-02-16 17:20:00|7258.9|7255.9|7259.4|7256.4|7260.4|7257.4|7255.9|7252.9|36
1645032300000|2022-02-16 17:25:00|7258.9|7255.9|7258.9|7255.9|7261.4|7258.4|7258.4|7255.4|17
1645032600000|2022-02-16 17:30:00|7258.4|7255.4|7251.4|7248.4|7258.9|7255.9|7250.4|7247.4|40
1645032900000|2022-02-16 17:35:00|7250.9|7247.9|7253.9|7250.9|7254.4|7251.4|7250.4|7247.4|31
1645033200000|2022-02-16 17:40:00|7254.4|7251.4|7256.4|7253.4|7257.4|7254.4|7253.9|7250.9|11
1645033500000|2022-02-16 17:45:00|7255.9|7252.9|7256.9|7253.9|7258.4|7255.4|7254.4|7251.4|23
1645033800000|2022-02-16 17:50:00|7257.4|7254.4|7258.4|7255.4|7260.4|7257.4|7256.4|7253.4|16
1645034100000|2022-02-16 17:55:00|7257.9|7254.9|7258.4|7255.4|7259.9|7256.9|7257.4|7254.4|8
1645034400000|2022-02-16 18:00:00|7257.9|7254.9|7256.9|7253.9|7258.9|7255.9|7256.4|7253.4|11
1645034700000|2022-02-16 18:05:00|7257.4|7254.4|7260.4|7257.4|7261.4|7258.4|7256.9|7253.9|18
1645035000000|2022-02-16 18:10:00|7260.9|7257.9|7261.4|7258.4|7261.4|7258.4|7258.9|7255.9|13
1645035300000|2022-02-16 18:15:00|7260.9|7257.9|7259.9|7256.9|7261.4|7258.4|7259.4|7256.4|18
1645035600000|2022-02-16 18:20:00|7259.4|7256.4|7260.4|7257.4|7262.4|7259.4|7258.4|7255.4|16
1645035900000|2022-02-16 18:25:00|7259.9|7256.9|7261.4|7258.4|7261.4|7258.4|7259.4|7256.4|16
1645036200000|2022-02-16 18:30:00|7260.9|7257.9|7258.9|7255.9|7260.9|7257.9|7258.4|7255.4|23
1645036500000|2022-02-16 18:35:00|7259.4|7256.4|7258.9|7255.9|7262.4|7259.4|7258.4|7255.4|30
1645036800000|2022-02-16 18:40:00|7258.4|7255.4|7255.9|7252.9|7258.9|7255.9|7254.9|7251.9|13
1645037100000|2022-02-16 18:45:00|7256.4|7253.4|7256.9|7253.9|7257.4|7254.4|7255.4|7252.4|20
1645037400000|2022-02-16 18:50:00|7257.4|7254.4|7257.9|7254.9|7259.9|7256.9|7256.9|7253.9|20
1645037700000|2022-02-16 18:55:00|7257.4|7254.4|7258.9|7255.9|7260.9|7257.9|7254.4|7251.4|33
1645038000000|2022-02-16 19:00:00|7259.4|7256.4|7266.4|7263.4|7273.4|7270.4|7252.9|7249.9|65
1645038300000|2022-02-16 19:05:00|7266.9|7263.9|7271.4|7268.4|7276.4|7273.4|7262.9|7259.9|39
1645038600000|2022-02-16 19:10:00|7270.9|7267.9|7266.9|7263.9|7272.4|7269.4|7262.9|7259.9|79
1645038900000|2022-02-16 19:15:00|7267.4|7264.4|7274.4|7271.4|7275.4|7272.4|7267.4|7264.4|28
1645039200000|2022-02-16 19:20:00|7273.9|7270.9|7285.9|7282.9|7286.4|7283.4|7271.4|7268.4|112
1645039500000|2022-02-16 19:25:00|7286.4|7283.4|7285.9|7282.9|7286.4|7283.4|7283.4|7280.4|32
1645039800000|2022-02-16 19:30:00|7285.4|7282.4|7287.4|7284.4|7293.4|7290.4|7285.4|7282.4|90
1645040100000|2022-02-16 19:35:00|7287.9|7284.9|7287.4|7284.4|7288.9|7285.9|7282.9|7279.9|85
1645040400000|2022-02-16 19:40:00|7287.9|7284.9|7284.4|7281.4|7287.9|7284.9|7281.4|7278.4|55
1645040700000|2022-02-16 19:45:00|7283.9|7280.9|7281.9|7278.9|7286.4|7283.4|7279.4|7276.4|31
1645041000000|2022-02-16 19:50:00|7282.4|7279.4|7284.4|7281.4|7286.4|7283.4|7280.4|7277.4|26
1645041300000|2022-02-16 19:55:00|7283.9|7280.9|7287.9|7284.9|7288.4|7285.4|7283.4|7280.4|39
1645041600000|2022-02-16 20:00:00|7288.4|7285.4|7294.9|7291.9|7295.4|7292.4|7285.4|7282.4|67
1645041900000|2022-02-16 20:05:00|7294.4|7291.4|7292.9|7289.9|7295.4|7292.4|7291.9|7288.9|20
1645042200000|2022-02-16 20:10:00|7292.4|7289.4|7290.4|7287.4|7292.9|7289.9|7288.4|7285.4|31
1645042500000|2022-02-16 20:15:00|7289.9|7286.9|7290.9|7287.9|7291.9|7288.9|7287.4|7284.4|34
1645042800000|2022-02-16 20:20:00|7290.4|7287.4|7289.4|7286.4|7291.4|7288.4|7287.4|7284.4|46
1645043100000|2022-02-16 20:25:00|7288.9|7285.9|7292.4|7289.4|7292.9|7289.9|7288.9|7285.9|38
1645043400000|2022-02-16 20:30:00|7292.9|7289.9|7287.9|7284.9|7293.4|7290.4|7285.4|7282.4|47
1645043700000|2022-02-16 20:35:00|7288.4|7285.4|7291.9|7288.9|7292.4|7289.4|7286.4|7283.4|25
1645044000000|2022-02-16 20:40:00|7292.4|7289.4|7291.4|7288.4|7294.4|7291.4|7290.9|7287.9|26
1645044300000|2022-02-16 20:45:00|7290.9|7287.9|7294.4|7291.4|7295.4|7292.4|7289.4|7286.4|79
1645044600000|2022-02-16 20:50:00|7295.4|7292.4|7291.9|7288.9|7296.4|7293.4|7290.4|7287.4|100
1645044900000|2022-02-16 20:55:00|7291.4|7288.4|7288.9|7285.9|7291.4|7288.4|7280.9|7277.9|244
1645045200000|2022-02-16 21:00:00|7288|7284|7283.5|7279.5|7288|7284|7281|7277|1
1645045500000|2022-02-16 21:05:00|7283.2|7279.2|7282.2|7278.2|7284.5|7280.5|7281.5|7277.5|0
1645045800000|2022-02-16 21:10:00|7282.1|7278.1|7281.9|7277.9|7285.1|7281.1|7281.5|7277.5|0
1645046100000|2022-02-16 21:15:00|7282.3|7278.3|7284.6|7280.6|7285.6|7281.6|7282.3|7278.3|0
1645046400000|2022-02-16 21:20:00|7284.9|7280.9|7284.2|7280.2|7290.4|7286.4|7280.4|7276.4|0
1645046700000|2022-02-16 21:25:00|7283.9|7279.9|7284.6|7280.6|7286.4|7282.4|7282.5|7278.5|0
1645047000000|2022-02-16 21:30:00|7284.5|7280.5|7284.8|7280.8|7287.4|7283.4|7283.8|7279.8|0
1645047300000|2022-02-16 21:35:00|7284.5|7280.5|7283.8|7279.8|7285.4|7281.4|7283.8|7279.8|0
1645047600000|2022-02-16 21:40:00|7284.5|7280.5|7282.5|7278.5|7284.8|7280.8|7282.5|7278.5|0
1645047900000|2022-02-16 21:45:00|7282.8|7278.8|7279.6|7275.6|7282.8|7278.8|7279.6|7275.6|0
1645048200000|2022-02-16 21:50:00|7279.9|7275.9|7279.5|7275.5|7280.9|7276.9|7277.8|7273.8|0
1645048500000|2022-02-16 21:55:00|7279.8|7275.8|7280|7276|7281.1|7277.1|7279.3|7275.3|0
1645048800000|2022-02-16 22:00:00|7279.6|7275.6|7280.2|7276.2|7280.7|7276.7|7279.6|7275.6|0
1645049100000|2022-02-16 22:05:00|7280.1|7276.1|7280.5|7276.5|7280.5|7276.5|7280|7276|0
1645049400000|2022-02-16 22:10:00|7280.1|7276.1|7279.7|7275.7|7280.8|7276.8|7279.7|7275.7|0
1645049700000|2022-02-16 22:15:00|7279.8|7275.8|7280.5|7276.5|7280.6|7276.6|7279.8|7275.8|0
1645050000000|2022-02-16 22:20:00|7280.7|7276.7|7282.4|7278.4|7282.4|7278.4|7280.6|7276.6|0
1645050300000|2022-02-16 22:25:00|7282.5|7278.5|7283.7|7279.7|7284.4|7280.4|7282.5|7278.5|0
1645050600000|2022-02-16 22:30:00|7283.8|7279.8|7284.7|7280.7|7284.7|7280.7|7283.3|7279.3|0
1645050900000|2022-02-16 22:35:00|7284.8|7280.8|7285|7281|7285.4|7281.4|7284.6|7280.6|0
1645051200000|2022-02-16 22:40:00|7284.7|7280.7|7283.8|7279.8|7284.8|7280.8|7283.5|7279.5|0
1645051500000|2022-02-16 22:45:00|7283.6|7279.6|7277.4|7273.4|7283.8|7279.8|7277.4|7273.4|0
1645051800000|2022-02-16 22:50:00|7282.4|7280.4|7291.9|7289.9|7301.9|7299.9|7277.4|7275.4|463
1645052100000|2022-02-16 22:55:00|7291.4|7289.4|7306.9|7304.9|7306.9|7304.9|7282.9|7280.9|291
1645052400000|2022-02-16 23:00:00|7307.9|7305.9|7314.4|7313.4|7327.4|7326.4|7298.9|7297.9|960
1645052700000|2022-02-16 23:05:00|7314.9|7313.9|7320.4|7319.4|7322.9|7321.9|7311.4|7310.4|343
1645053000000|2022-02-16 23:10:00|7320.9|7319.9|7318.4|7317.4|7325.4|7324.4|7316.9|7315.9|437
1645053300000|2022-02-16 23:15:00|7319.4|7318.4|7322.9|7321.9|7325.9|7324.9|7314.4|7313.4|267
1645053600000|2022-02-16 23:20:00|7323.4|7322.4|7323.4|7322.4|7327.4|7326.4|7320.9|7319.9|302
1645053900000|2022-02-16 23:25:00|7322.9|7321.9|7322.9|7321.9|7324.4|7323.4|7318.9|7317.9|206
1645054200000|2022-02-16 23:30:00|7323.4|7322.4|7326.4|7325.4|7327.4|7326.4|7320.4|7319.4|326
1645054500000|2022-02-16 23:35:00|7326.9|7325.9|7316.4|7315.4|7335.4|7334.4|7316.4|7315.4|637
1645054800000|2022-02-16 23:40:00|7315.4|7314.4|7302.9|7301.9|7316.4|7315.4|7300.9|7299.9|652
1645055100000|2022-02-16 23:45:00|7303.4|7302.4|7294.4|7293.4|7307.9|7306.9|7293.4|7292.4|432
1645055400000|2022-02-16 23:50:00|7294.9|7293.9|7308.4|7307.4|7309.4|7308.4|7290.9|7289.9|387
1645055700000|2022-02-16 23:55:00|7308.9|7307.9|7312.9|7311.9|7317.4|7316.4|7307.4|7306.4|360
1645056000000|2022-02-17 00:00:00|7313.4|7312.4|7293.4|7292.4|7314.4|7313.4|7291.4|7290.4|786
1645056300000|2022-02-17 00:05:00|7292.4|7291.4|7303.4|7302.4|7305.4|7304.4|7291.4|7290.4|447
1645056600000|2022-02-17 00:10:00|7302.4|7301.4|7295.4|7294.4|7304.4|7303.4|7294.9|7293.9|452
1645056900000|2022-02-17 00:15:00|7294.9|7293.9|7298.4|7297.4|7301.9|7300.9|7293.4|7292.4|396
1645057200000|2022-02-17 00:20:00|7298.9|7297.9|7302.9|7301.9|7304.4|7303.4|7295.4|7294.4|456
1645057500000|2022-02-17 00:25:00|7303.4|7302.4|7303.4|7302.4|7307.4|7306.4|7301.9|7300.9|400
1645057800000|2022-02-17 00:30:00|7303.9|7302.9|7313.4|7312.4|7315.4|7314.4|7303.4|7302.4|466
1645058100000|2022-02-17 00:35:00|7312.9|7311.9|7320.4|7319.4|7321.9|7320.9|7311.9|7310.9|387
1645058400000|2022-02-17 00:40:00|7320.9|7319.9|7309.4|7308.4|7325.4|7324.4|7309.4|7308.4|403
1645058700000|2022-02-17 00:45:00|7309.9|7308.9|7323.4|7322.4|7324.4|7323.4|7309.4|7308.4|327
1645059000000|2022-02-17 00:50:00|7324.4|7323.4|7320.4|7319.4|7328.4|7327.4|7318.9|7317.9|316
1645059300000|2022-02-17 00:55:00|7320.9|7319.9|7323.9|7322.9|7330.4|7329.4|7319.9|7318.9|358
1645059600000|2022-02-17 01:00:00|7323.4|7322.4|7326.4|7325.4|7327.4|7326.4|7321.9|7320.9|327
1645059900000|2022-02-17 01:05:00|7327.4|7326.4|7325.4|7324.4|7328.4|7327.4|7324.4|7323.4|217
1645060200000|2022-02-17 01:10:00|7324.4|7323.4|7328.4|7327.4|7329.4|7328.4|7324.4|7323.4|307
1645060500000|2022-02-17 01:15:00|7328.9|7327.9|7337.4|7336.4|7337.4|7336.4|7325.4|7324.4|428
1645060800000|2022-02-17 01:20:00|7336.9|7335.9|7343.4|7342.4|7343.4|7342.4|7336.4|7335.4|411
1645061100000|2022-02-17 01:25:00|7342.9|7341.9|7340.4|7339.4|7350.9|7349.9|7340.4|7339.4|572
1645061400000|2022-02-17 01:30:00|7339.4|7338.4|7330.9|7329.9|7343.4|7342.4|7330.9|7329.9|531
1645061700000|2022-02-17 01:35:00|7330.4|7329.4|7331.4|7330.4|7332.4|7331.4|7327.4|7326.4|243
1645062000000|2022-02-17 01:40:00|7330.9|7329.9|7331.4|7330.4|7334.4|7333.4|7330.4|7329.4|209
1645062300000|2022-02-17 01:45:00|7332.4|7331.4|7324.4|7323.4|7333.4|7332.4|7319.4|7318.4|420
1645062600000|2022-02-17 01:50:00|7323.9|7322.9|7320.9|7319.9|7325.4|7324.4|7317.4|7316.4|257
1645062900000|2022-02-17 01:55:00|7321.4|7320.4|7330|7329|7332.5|7331.5|7321.4|7320.4|254
1645063200000|2022-02-17 02:00:00|7331|7330|7331|7330|7335|7334|7330.5|7329.5|281
1645063500000|2022-02-17 02:05:00|7331.5|7330.5|7328|7327|7332|7331|7327|7326|186
1645063800000|2022-02-17 02:10:00|7329|7328|7327|7326|7329|7328|7325|7324|251
1645064100000|2022-02-17 02:15:00|7327.5|7326.5|7327|7326|7333|7332|7327|7326|242
1645064400000|2022-02-17 02:20:00|7326.5|7325.5|7331|7330|7331.5|7330.5|7325|7324|242
1645064700000|2022-02-17 02:25:00|7331.5|7330.5|7331|7330|7332|7331|7329|7328|185
1645065000000|2022-02-17 02:30:00|7331.5|7330.5|7329|7328|7332|7331|7329|7328|241
1645065300000|2022-02-17 02:35:00|7330|7329|7327|7326|7333|7332|7327|7326|275
1645065600000|2022-02-17 02:40:00|7327.5|7326.5|7322|7321|7331|7330|7321|7320|370
1645065900000|2022-02-17 02:45:00|7322.5|7321.5|7318.5|7317.5|7324|7323|7318|7317|196
1645066200000|2022-02-17 02:50:00|7319|7318|7321|7320|7321|7320|7318|7317|130
1645066500000|2022-02-17 02:55:00|7320.5|7319.5|7322|7321|7323|7322|7320|7319|150
1645066800000|2022-02-17 03:00:00|7321.5|7320.5|7320|7319|7323|7322|7320|7319|178
1645067100000|2022-02-17 03:05:00|7320.5|7319.5|7323|7322|7325|7324|7320.5|7319.5|213
1645067400000|2022-02-17 03:10:00|7324|7323|7322|7321|7325|7324|7321.5|7320.5|169
1645067700000|2022-02-17 03:15:00|7321|7320|7325|7324|7327|7326|7319.5|7318.5|248
1645068000000|2022-02-17 03:20:00|7326|7325|7329|7328|7330|7329|7326|7325|198
1645068300000|2022-02-17 03:25:00|7328.5|7327.5|7329|7328|7331|7330|7328|7327|182
1645068600000|2022-02-17 03:30:00|7329.5|7328.5|7321|7320|7330.5|7329.5|7321|7320|287
1645068900000|2022-02-17 03:35:00|7321.5|7320.5|7325|7324|7327|7326|7321|7320|364
1645069200000|2022-02-17 03:40:00|7324.5|7323.5|7325|7324|7328|7327|7324|7323|235
1645069500000|2022-02-17 03:45:00|7324.5|7323.5|7320|7319|7325|7324|7319.5|7318.5|206
1645069800000|2022-02-17 03:50:00|7319.5|7318.5|7307|7306|7319.5|7318.5|7305|7304|819
1645070100000|2022-02-17 03:55:00|7308|7307|7293|7292|7309.5|7308.5|7285|7284|1797
1645070400000|2022-02-17 04:00:00|7294|7293|7279|7278|7294|7293|7277|7276|1652
1645070700000|2022-02-17 04:05:00|7278|7277|7283.5|7282.5|7287|7286|7277|7276|780
1645071000000|2022-02-17 04:10:00|7283|7282|7293.5|7292.5|7301|7300|7283|7282|1065
1645071300000|2022-02-17 04:15:00|7293|7292|7297|7296|7298.5|7297.5|7291.5|7290.5|593
1645071600000|2022-02-17 04:20:00|7297.5|7296.5|7298|7297|7302|7301|7294|7293|434
1645071900000|2022-02-17 04:25:00|7297.5|7296.5|7299.5|7298.5|7300|7299|7294|7293|473
1645072200000|2022-02-17 04:30:00|7299|7298|7301|7300|7309|7308|7298|7297|540
1645072500000|2022-02-17 04:35:00|7302|7301|7299|7298|7303|7302|7297|7296|312
1645072800000|2022-02-17 04:40:00|7297|7296|7294.5|7293.5|7300.5|7299.5|7293|7292|449
1645073100000|2022-02-17 04:45:00|7294|7293|7291|7290|7295|7294|7288.5|7287.5|485
1645073400000|2022-02-17 04:50:00|7290.5|7289.5|7284|7283|7292.5|7291.5|7284|7283|777
1645073700000|2022-02-17 04:55:00|7283.5|7282.5|7281|7280|7287|7286|7280|7279|794
1645074000000|2022-02-17 05:00:00|7281.4|7279.4|7281.4|7279.4|7284.4|7282.4|7277.9|7275.9|911
1645074300000|2022-02-17 05:05:00|7281.9|7279.9|7286.4|7284.4|7294.4|7292.4|7279.4|7277.4|2040
1645074600000|2022-02-17 05:10:00|7288.9|7286.9|7284.4|7282.4|7293.4|7291.4|7282.4|7280.4|1339
1645074900000|2022-02-17 05:15:00|7283.9|7281.9|7286.4|7284.4|7290.4|7288.4|7283.4|7281.4|669
1645075200000|2022-02-17 05:20:00|7287.4|7285.4|7287.4|7285.4|7290.9|7288.9|7286.4|7284.4|559
1645075500000|2022-02-17 05:25:00|7288.4|7286.4|7295.4|7293.4|7295.4|7293.4|7288.4|7286.4|747
1645075800000|2022-02-17 05:30:00|7294.7|7290.7|7297.1|7293.1|7298.7|7294.7|7292.8|7288.8|2
1645076100000|2022-02-17 05:35:00|7296.9|7292.9|7290.6|7286.6|7298.3|7294.3|7288.4|7284.4|0
1645076400000|2022-02-17 05:40:00|7290.8|7286.8|7287.8|7283.8|7292.8|7288.8|7287.1|7283.1|0
1645076700000|2022-02-17 05:45:00|7287.5|7283.5|7285.4|7281.4|7288.6|7284.6|7284.7|7280.7|0
1645077000000|2022-02-17 05:50:00|7285.6|7281.6|7281.7|7277.7|7285.8|7281.8|7278.6|7274.6|0
1645077300000|2022-02-17 05:55:00|7281.4|7277.4|7283.8|7279.8|7284.2|7280.2|7281|7277|0
1645077600000|2022-02-17 06:00:00|7283.3|7279.3|7284.6|7280.6|7288|7284|7279|7275|0
1645077900000|2022-02-17 06:05:00|7284.7|7280.7|7285.9|7281.9|7286.8|7282.8|7280.2|7276.2|0
1645078200000|2022-02-17 06:10:00|7285.6|7281.6|7278.9|7275.9|7294.4|7291.4|7277.9|7274.9|333
1645078500000|2022-02-17 06:15:00|7278.4|7275.4|7278.9|7275.9|7279.9|7276.9|7276.9|7273.9|164
1645078800000|2022-02-17 06:20:00|7278.4|7275.4|7276.4|7273.4|7278.9|7275.9|7274.9|7271.9|166
1645079100000|2022-02-17 06:25:00|7275.9|7272.9|7284.9|7281.9|7286.4|7283.4|7272.9|7269.9|335
1645079400000|2022-02-17 06:30:00|7285.4|7282.4|7278.4|7275.4|7286.9|7283.9|7275.4|7272.4|284
1645079700000|2022-02-17 06:35:00|7278.9|7275.9|7279.4|7276.4|7279.4|7276.4|7276.9|7273.9|31
1645080000000|2022-02-17 06:40:00|7279.9|7276.9|7279.9|7276.9|7282.4|7279.4|7278.9|7275.9|44
1645080300000|2022-02-17 06:45:00|7279.4|7276.4|7281.9|7278.9|7283.9|7280.9|7276.9|7273.9|52
1645080600000|2022-02-17 06:50:00|7281.4|7278.4|7281.9|7278.9|7283.9|7280.9|7280.9|7277.9|56
1645080900000|2022-02-17 06:55:00|7282.4|7279.4|7282.4|7279.4|7283.9|7280.9|7280.9|7277.9|31
1645081200000|2022-02-17 07:00:00|7281.9|7278.9|7289.4|7286.4|7291.4|7288.4|7279.9|7276.9|186
1645081500000|2022-02-17 07:05:00|7289.9|7286.9|7290.9|7287.9|7292.4|7289.4|7287.9|7284.9|61
1645081800000|2022-02-17 07:10:00|7290.4|7287.4|7287.9|7284.9|7291.9|7288.9|7286.9|7283.9|62
1645082100000|2022-02-17 07:15:00|7287.4|7284.4|7290.9|7287.9|7292.4|7289.4|7285.9|7282.9|16
1645082400000|2022-02-17 07:20:00|7290.4|7287.4|7289.9|7286.9|7291.9|7288.9|7288.9|7285.9|15
1645082700000|2022-02-17 07:25:00|7290.4|7287.4|7288.4|7285.4|7291.4|7288.4|7288.4|7285.4|13
1645083000000|2022-02-17 07:30:00|7287.9|7284.9|7292.4|7289.4|7292.9|7289.9|7285.9|7282.9|34
1645083300000|2022-02-17 07:35:00|7292.9|7289.9|7290.9|7287.9|7292.9|7289.9|7288.9|7285.9|26
1645083600000|2022-02-17 07:40:00|7291.4|7288.4|7291.4|7288.4|7292.9|7289.9|7289.9|7286.9|26
1645083900000|2022-02-17 07:45:00|7291.9|7288.9|7293.4|7290.4|7294.9|7291.9|7290.9|7287.9|26
1645084200000|2022-02-17 07:50:00|7293.9|7290.9|7292.4|7289.4|7293.9|7290.9|7290.9|7287.9|13
1645084500000|2022-02-17 07:55:00|7291.9|7288.9|7292.9|7289.9|7292.9|7289.9|7287.9|7284.9|36
1645084800000|2022-02-17 08:00:00|7293.4|7290.4|7297.4|7294.4|7299.9|7296.9|7292.9|7289.9|159
1645085100000|2022-02-17 08:05:00|7297.9|7294.9|7297.9|7294.9|7300.4|7297.4|7291.9|7288.9|113
1645085400000|2022-02-17 08:10:00|7298.9|7295.9|7295.4|7292.4|7299.9|7296.9|7292.9|7289.9|107
1645085700000|2022-02-17 08:15:00|7294.9|7291.9|7288.9|7285.9|7295.4|7292.4|7288.9|7285.9|106
1645086000000|2022-02-17 08:20:00|7289.4|7286.4|7287.9|7284.9|7293.4|7290.4|7287.9|7284.9|38
1645086300000|2022-02-17 08:25:00|7288.4|7285.4|7278.9|7275.9|7289.9|7286.9|7273.4|7270.4|359
1645086600000|2022-02-17 08:30:00|7279.4|7276.4|7279.4|7276.4|7286.9|7283.9|7278.9|7275.9|108
1645086900000|2022-02-17 08:35:00|7279.9|7276.9|7278.4|7275.4|7282.9|7279.9|7273.9|7270.9|107
1645087200000|2022-02-17 08:40:00|7278.9|7275.9|7277.4|7274.4|7282.9|7279.9|7277.4|7274.4|81
1645087500000|2022-02-17 08:45:00|7276.9|7273.9|7278.4|7275.4|7279.9|7276.9|7269.4|7266.4|117
1645087800000|2022-02-17 08:50:00|7277.9|7274.9|7279.4|7276.4|7282.4|7279.4|7275.9|7272.9|46
1645088100000|2022-02-17 08:55:00|7278.9|7275.9|7278.4|7275.4|7280.4|7277.4|7275.9|7272.9|24
1645088400000|2022-02-17 09:00:00|7278.9|7275.9|7274.4|7271.4|7281.9|7278.9|7273.9|7270.9|77
1645088700000|2022-02-17 09:05:00|7274.9|7271.9|7276.9|7273.9|7280.9|7277.9|7274.4|7271.4|16
1645089000000|2022-02-17 09:10:00|7277.9|7274.9|7274.4|7271.4|7278.9|7275.9|7273.4|7270.4|27
1645089300000|2022-02-17 09:15:00|7273.9|7270.9|7273.4|7270.4|7275.9|7272.9|7271.9|7268.9|22
1645089600000|2022-02-17 09:20:00|7272.9|7269.9|7275.9|7272.9|7275.9|7272.9|7272.4|7269.4|39
1645089900000|2022-02-17 09:25:00|7275.4|7272.4|7275.9|7272.9|7277.9|7274.9|7273.9|7270.9|22
1645090200000|2022-02-17 09:30:00|7275.4|7272.4|7274.9|7271.9|7278.4|7275.4|7274.9|7271.9|38
1645090500000|2022-02-17 09:35:00|7275.4|7272.4|7274.9|7271.9|7277.9|7274.9|7273.9|7270.9|30
1645090800000|2022-02-17 09:40:00|7274.4|7271.4|7273.9|7270.9|7276.4|7273.4|7270.9|7267.9|40
1645091100000|2022-02-17 09:45:00|7273.4|7270.4|7268.9|7265.9|7273.4|7270.4|7267.9|7264.9|59
1645091400000|2022-02-17 09:50:00|7269.4|7266.4|7273.9|7270.9|7274.4|7271.4|7266.4|7263.4|82
1645091700000|2022-02-17 09:55:00|7273.4|7270.4|7272.9|7269.9|7275.9|7272.9|7271.9|7268.9|54
1645092000000|2022-02-17 10:00:00|7272.4|7269.4|7274.4|7271.4|7275.9|7272.9|7269.9|7266.9|51
1645092300000|2022-02-17 10:05:00|7273.9|7270.9|7273.4|7270.4|7275.9|7272.9|7270.9|7267.9|40
1645092600000|2022-02-17 10:10:00|7273.9|7270.9|7276.9|7273.9|7276.9|7273.9|7273.4|7270.4|29
1645092900000|2022-02-17 10:15:00|7276.4|7273.4|7276.9|7273.9|7278.4|7275.4|7274.9|7271.9|42
1645093200000|2022-02-17 10:20:00|7276.4|7273.4|7275.4|7272.4|7277.9|7274.9|7274.9|7271.9|28
1645093500000|2022-02-17 10:25:00|7274.9|7271.9|7275.9|7272.9|7277.4|7274.4|7274.9|7271.9|59
1645093800000|2022-02-17 10:30:00|7276.4|7273.4|7276.9|7273.9|7278.9|7275.9|7275.9|7272.9|32
1645094100000|2022-02-17 10:35:00|7276.4|7273.4|7274.9|7271.9|7277.9|7274.9|7272.9|7269.9|44
1645094400000|2022-02-17 10:40:00|7274.4|7271.4|7274.9|7271.9|7274.9|7271.9|7272.9|7269.9|51
1645094700000|2022-02-17 10:45:00|7274.4|7271.4|7275.9|7272.9|7275.9|7272.9|7271.9|7268.9|51
1645095000000|2022-02-17 10:50:00|7276.4|7273.4|7276.9|7273.9|7278.9|7275.9|7275.9|7272.9|24
1645095300000|2022-02-17 10:55:00|7276.4|7273.4|7274.9|7271.9|7276.9|7273.9|7274.9|7271.9|38
1645095600000|2022-02-17 11:00:00|7274.4|7271.4|7274.4|7271.4|7276.4|7273.4|7272.9|7269.9|49
1645095900000|2022-02-17 11:05:00|7274.9|7271.9|7272.9|7269.9|7274.9|7271.9|7271.9|7268.9|16
1645096200000|2022-02-17 11:10:00|7272.4|7269.4|7271.9|7268.9|7273.9|7270.9|7271.9|7268.9|10
1645096500000|2022-02-17 11:15:00|7271.4|7268.4|7272.9|7269.9|7273.4|7270.4|7269.9|7266.9|13
1645096800000|2022-02-17 11:20:00|7273.4|7270.4|7272.4|7269.4|7273.9|7270.9|7271.9|7268.9|13
1645097100000|2022-02-17 11:25:00|7272.9|7269.9|7272.9|7269.9|7272.9|7269.9|7271.4|7268.4|16
1645097400000|2022-02-17 11:30:00|7273.4|7270.4|7272.4|7269.4|7273.9|7270.9|7271.9|7268.9|19
1645097700000|2022-02-17 11:35:00|7271.9|7268.9|7273.9|7270.9|7273.9|7270.9|7271.9|7268.9|24
1645098000000|2022-02-17 11:40:00|7274.9|7271.9|7275.9|7272.9|7276.9|7273.9|7274.9|7271.9|28
1645098300000|2022-02-17 11:45:00|7276.9|7273.9|7276.9|7273.9|7277.9|7274.9|7275.9|7272.9|57
1645098600000|2022-02-17 11:50:00|7276.4|7273.4|7274.9|7271.9|7276.9|7273.9|7274.9|7271.9|44
1645098900000|2022-02-17 11:55:00|7275.4|7272.4|7279.4|7276.4|7279.9|7276.9|7274.4|7271.4|119
1645099200000|2022-02-17 12:00:00|7279.9|7276.9|7283.9|7280.9|7285.9|7282.9|7278.9|7275.9|39
1645099500000|2022-02-17 12:05:00|7283.4|7280.4|7284.4|7281.4|7286.4|7283.4|7282.9|7279.9|29
1645099800000|2022-02-17 12:10:00|7284.9|7281.9|7283.9|7280.9|7284.9|7281.9|7282.4|7279.4|47
1645100100000|2022-02-17 12:15:00|7283.4|7280.4|7283.9|7280.9|7283.9|7280.9|7281.9|7278.9|24
1645100400000|2022-02-17 12:20:00|7283.4|7280.4|7283.9|7280.9|7284.9|7281.9|7282.9|7279.9|2
1645100700000|2022-02-17 12:25:00|7282.9|7279.9|7285.9|7282.9|7285.9|7282.9|7282.9|7279.9|16
1645101000000|2022-02-17 12:30:00|7286.4|7283.4|7288.4|7285.4|7288.9|7285.9|7285.9|7282.9|20
1645101300000|2022-02-17 12:35:00|7288.9|7285.9|7288.9|7285.9|7288.9|7285.9|7286.9|7283.9|10
1645101600000|2022-02-17 12:40:00|7289.4|7286.4|7289.9|7286.9|7290.9|7287.9|7286.9|7283.9|26
1645101900000|2022-02-17 12:45:00|7290.4|7287.4|7291.9|7288.9|7293.4|7290.4|7289.9|7286.9|21
1645102200000|2022-02-17 12:50:00|7292.4|7289.4|7292.4|7289.4|7292.9|7289.9|7290.9|7287.9|20
1645102500000|2022-02-17 12:55:00|7291.9|7288.9|7293.9|7290.9|7293.9|7290.9|7290.9|7287.9|11
1645102800000|2022-02-17 13:00:00|7293.4|7290.4|7292.9|7289.9|7298.9|7295.9|7290.9|7287.9|77
1645103100000|2022-02-17 13:05:00|7292.4|7289.4|7287.4|7284.4|7292.4|7289.4|7283.9|7280.9|153
1645103400000|2022-02-17 13:10:00|7287.9|7284.9|7282.4|7279.4|7287.9|7284.9|7280.9|7277.9|88
1645103700000|2022-02-17 13:15:00|7281.9|7278.9|7280.4|7277.4|7282.9|7279.9|7278.9|7275.9|132
1645104000000|2022-02-17 13:20:00|7280.9|7277.9|7280.9|7277.9|7281.4|7278.4|7279.4|7276.4|157
1645104300000|2022-02-17 13:25:00|7281.4|7278.4|7282.4|7279.4|7282.9|7279.9|7279.9|7276.9|59
1645104600000|2022-02-17 13:30:00|7282.9|7279.9|7282.4|7279.4|7285.4|7282.4|7280.9|7277.9|32
1645104900000|2022-02-17 13:35:00|7281.9|7278.9|7278.9|7275.9|7282.9|7279.9|7278.9|7275.9|28
1645105200000|2022-02-17 13:40:00|7279.4|7276.4|7269.9|7266.9|7279.9|7276.9|7268.9|7265.9|61
1645105500000|2022-02-17 13:45:00|7269.4|7266.4|7267.4|7264.4|7270.4|7267.4|7264.9|7261.9|30
1645105800000|2022-02-17 13:50:00|7266.9|7263.9|7264.9|7261.9|7269.4|7266.4|7263.4|7260.4|43
1645106100000|2022-02-17 13:55:00|7265.4|7262.4|7262.4|7259.4|7266.4|7263.4|7261.9|7258.9|54
1645106400000|2022-02-17 14:00:00|7261.9|7258.9|7265.9|7262.9|7269.9|7266.9|7260.9|7257.9|102
1645106700000|2022-02-17 14:05:00|7266.4|7263.4|7267.9|7264.9|7268.9|7265.9|7265.4|7262.4|48
1645107000000|2022-02-17 14:10:00|7268.4|7265.4|7269.4|7266.4|7276.4|7273.4|7267.9|7264.9|179
1645107300000|2022-02-17 14:15:00|7269.9|7266.9|7267.4|7264.4|7272.9|7269.9|7266.9|7263.9|31
1645107600000|2022-02-17 14:20:00|7266.9|7263.9|7264.9|7261.9|7268.9|7265.9|7263.4|7260.4|43
1645107900000|2022-02-17 14:25:00|7264.4|7261.4|7259.9|7256.9|7264.9|7261.9|7259.9|7256.9|78
1645108200000|2022-02-17 14:30:00|7260.9|7257.9|7262.4|7259.4|7265.9|7262.9|7257.9|7254.9|460
1645108500000|2022-02-17 14:35:00|7262.9|7259.9|7265.9|7262.9|7265.9|7262.9|7259.9|7256.9|164
1645108800000|2022-02-17 14:40:00|7265.4|7262.4|7265.4|7262.4|7267.4|7264.4|7257.9|7254.9|187
1645109100000|2022-02-17 14:45:00|7265.9|7262.9|7258.9|7255.9|7266.4|7263.4|7256.9|7253.9|135
1645109400000|2022-02-17 14:50:00|7259.4|7256.4|7249.4|7246.4|7259.4|7256.4|7247.9|7244.9|188
1645109700000|2022-02-17 14:55:00|7249.9|7246.9|7248.9|7245.9|7252.9|7249.9|7245.9|7242.9|238
1645110000000|2022-02-17 15:00:00|7249.4|7246.4|7246.4|7243.4|7249.9|7246.9|7244.4|7241.4|162
1645110300000|2022-02-17 15:05:00|7245.9|7242.9|7245.4|7242.4|7249.9|7246.9|7242.9|7239.9|138
1645110600000|2022-02-17 15:10:00|7243.9|7240.9|7247.4|7244.4|7247.9|7244.9|7239.9|7236.9|211
1645110900000|2022-02-17 15:15:00|7246.9|7243.9|7244.9|7241.9|7248.9|7245.9|7243.9|7240.9|133
1645111200000|2022-02-17 15:20:00|7245.4|7242.4|7240.9|7237.9|7245.9|7242.9|7238.9|7235.9|94
1645111500000|2022-02-17 15:25:00|7240.4|7237.4|7237.4|7234.4|7240.9|7237.9|7235.9|7232.9|111
1645111800000|2022-02-17 15:30:00|7236.9|7233.9|7242.4|7239.4|7244.4|7241.4|7235.9|7232.9|109
1645112100000|2022-02-17 15:35:00|7241.9|7238.9|7244.4|7241.4|7245.9|7242.9|7239.9|7236.9|107
1645112400000|2022-02-17 15:40:00|7243.9|7240.9|7243.9|7240.9|7244.9|7241.9|7239.4|7236.4|52
1645112700000|2022-02-17 15:45:00|7242.9|7239.9|7239.9|7236.9|7251.4|7248.4|7238.9|7235.9|131
1645113000000|2022-02-17 15:50:00|7240.4|7237.4|7238.4|7235.4|7240.9|7237.9|7235.9|7232.9|165
1645113300000|2022-02-17 15:55:00|7237.9|7234.9|7244.9|7241.9|7246.4|7243.4|7237.9|7234.9|105
1645113600000|2022-02-17 16:00:00|7243.9|7240.9|7243.4|7240.4|7245.9|7242.9|7242.4|7239.4|58
1645113900000|2022-02-17 16:05:00|7243.9|7240.9|7247.4|7244.4|7248.9|7245.9|7243.4|7240.4|23
1645114200000|2022-02-17 16:10:00|7247.9|7244.9|7253.4|7250.4|7254.9|7251.9|7247.4|7244.4|41
1645114500000|2022-02-17 16:15:00|7252.9|7249.9|7256.9|7253.9|7259.4|7256.4|7250.9|7247.9|24
1645114800000|2022-02-17 16:20:00|7257.4|7254.4|7252.9|7249.9|7257.9|7254.9|7252.9|7249.9|44
1645115100000|2022-02-17 16:25:00|7253.4|7250.4|7257.4|7254.4|7257.9|7254.9|7253.4|7250.4|41
1645115400000|2022-02-17 16:30:00|7257.9|7254.9|7257.9|7254.9|7257.9|7254.9|7254.9|7251.9|73
1645115700000|2022-02-17 16:35:00|7258.4|7255.4|7254.4|7251.4|7259.9|7256.9|7251.9|7248.9|79
1645116000000|2022-02-17 16:40:00|7254.9|7251.9|7253.9|7250.9|7255.9|7252.9|7252.9|7249.9|65
1645116300000|2022-02-17 16:45:00|7253.4|7250.4|7260.4|7257.4|7260.9|7257.9|7252.4|7249.4|75
1645116600000|2022-02-17 16:50:00|7259.9|7256.9|7256.9|7253.9|7260.9|7257.9|7256.4|7253.4|26
1645116900000|2022-02-17 16:55:00|7257.4|7254.4|7254.9|7251.9|7259.9|7256.9|7254.9|7251.9|15
1645117200000|2022-02-17 17:00:00|7255.4|7252.4|7257.9|7254.9|7258.9|7255.9|7252.9|7249.9|40
1645117500000|2022-02-17 17:05:00|7258.4|7255.4|7255.9|7252.9|7259.9|7256.9|7254.9|7251.9|17
1645117800000|2022-02-17 17:10:00|7256.4|7253.4|7257.9|7254.9|7259.4|7256.4|7254.9|7251.9|29
1645118100000|2022-02-17 17:15:00|7257.4|7254.4|7257.9|7254.9|7259.9|7256.9|7256.4|7253.4|7
1645118400000|2022-02-17 17:20:00|7258.4|7255.4|7258.4|7255.4|7259.9|7256.9|7257.9|7254.9|19
1645118700000|2022-02-17 17:25:00|7257.9|7254.9|7257.9|7254.9|7259.9|7256.9|7256.9|7253.9|42
1645119000000|2022-02-17 17:30:00|7257.4|7254.4|7257.9|7254.9|7259.9|7256.9|7255.9|7252.9|6
1645119300000|2022-02-17 17:35:00|7258.4|7255.4|7256.9|7253.9|7258.9|7255.9|7255.9|7252.9|5
1645119600000|2022-02-17 17:40:00|7256.4|7253.4|7257.4|7254.4|7257.9|7254.9|7254.4|7251.4|20
1645119900000|2022-02-17 17:45:00|7256.9|7253.9|7254.9|7251.9|7257.4|7254.4|7252.4|7249.4|11
1645120200000|2022-02-17 17:50:00|7254.4|7251.4|7253.9|7250.9|7256.9|7253.9|7253.4|7250.4|25
1645120500000|2022-02-17 17:55:00|7253.4|7250.4|7253.9|7250.9|7255.4|7252.4|7252.9|7249.9|37
1645120800000|2022-02-17 18:00:00|7254.4|7251.4|7251.9|7248.9|7254.9|7251.9|7251.9|7248.9|23
1645121100000|2022-02-17 18:05:00|7251.4|7248.4|7249.9|7246.9|7252.9|7249.9|7249.4|7246.4|43
1645121400000|2022-02-17 18:10:00|7250.4|7247.4|7248.9|7245.9|7250.4|7247.4|7246.4|7243.4|46
1645121700000|2022-02-17 18:15:00|7248.4|7245.4|7246.4|7243.4|7250.9|7247.9|7245.9|7242.9|18
1645122000000|2022-02-17 18:20:00|7246.9|7243.9|7244.9|7241.9|7246.9|7243.9|7243.4|7240.4|37
1645122300000|2022-02-17 18:25:00|7244.4|7241.4|7245.9|7242.9|7246.9|7243.9|7242.9|7239.9|32
1645122600000|2022-02-17 18:30:00|7245.4|7242.4|7246.9|7243.9|7249.9|7246.9|7244.9|7241.9|34
1645122900000|2022-02-17 18:35:00|7247.4|7244.4|7244.9|7241.9|7248.4|7245.4|7244.9|7241.9|16
1645123200000|2022-02-17 18:40:00|7244.4|7241.4|7244.4|7241.4|7244.9|7241.9|7242.4|7239.4|24
1645123500000|2022-02-17 18:45:00|7243.9|7240.9|7243.9|7240.9|7244.4|7241.4|7242.4|7239.4|9
1645123800000|2022-02-17 18:50:00|7243.4|7240.4|7245.4|7242.4|7245.9|7242.9|7243.4|7240.4|7
1645124100000|2022-02-17 18:55:00|7244.9|7241.9|7245.4|7242.4|7246.4|7243.4|7243.9|7240.9|10
1645124400000|2022-02-17 19:00:00|7245.9|7242.9|7243.4|7240.4|7245.9|7242.9|7241.9|7238.9|15
1645124700000|2022-02-17 19:05:00|7243.9|7240.9|7240.4|7237.4|7243.9|7240.9|7239.9|7236.9|13
1645125000000|2022-02-17 19:10:00|7239.9|7236.9|7241.4|7238.4|7241.9|7238.9|7237.9|7234.9|28
1645125300000|2022-02-17 19:15:00|7240.9|7237.9|7243.9|7240.9|7244.9|7241.9|7239.9|7236.9|36
1645125600000|2022-02-17 19:20:00|7243.4|7240.4|7238.4|7235.4|7243.9|7240.9|7237.9|7234.9|42
1645125900000|2022-02-17 19:25:00|7237.9|7234.9|7239.4|7236.4|7239.9|7236.9|7236.9|7233.9|17
1645126200000|2022-02-17 19:30:00|7238.9|7235.9|7232.4|7229.4|7239.9|7236.9|7230.9|7227.9|90
1645126500000|2022-02-17 19:35:00|7232.9|7229.9|7231.9|7228.9|7233.4|7230.4|7229.9|7226.9|28
1645126800000|2022-02-17 19:40:00|7231.4|7228.4|7231.9|7228.9|7234.9|7231.9|7230.9|7227.9|8
1645127100000|2022-02-17 19:45:00|7232.4|7229.4|7235.4|7232.4|7235.9|7232.9|7231.4|7228.4|14
1645127400000|2022-02-17 19:50:00|7234.9|7231.9|7232.4|7229.4|7235.4|7232.4|7231.4|7228.4|21
1645127700000|2022-02-17 19:55:00|7232.9|7229.9|7230.9|7227.9|7233.9|7230.9|7230.9|7227.9|14
1645128000000|2022-02-17 20:00:00|7229.9|7226.9|7227.9|7224.9|7232.9|7229.9|7227.9|7224.9|32
1645128300000|2022-02-17 20:05:00|7227.4|7224.4|7222.9|7219.9|7227.9|7224.9|7222.9|7219.9|39
1645128600000|2022-02-17 20:10:00|7222.4|7219.4|7216.9|7213.9|7223.9|7220.9|7214.9|7211.9|83
1645128900000|2022-02-17 20:15:00|7216.4|7213.4|7219.9|7216.9|7219.9|7216.9|7214.9|7211.9|16
1645129200000|2022-02-17 20:20:00|7219.4|7216.4|7221.9|7218.9|7223.9|7220.9|7219.4|7216.4|35
1645129500000|2022-02-17 20:25:00|7222.4|7219.4|7224.4|7221.4|7224.9|7221.9|7221.4|7218.4|23
1645129800000|2022-02-17 20:30:00|7223.9|7220.9|7222.4|7219.4|7228.4|7225.4|7220.9|7217.9|46
1645130100000|2022-02-17 20:35:00|7222.9|7219.9|7228.9|7225.9|7229.9|7226.9|7222.9|7219.9|30
1645130400000|2022-02-17 20:40:00|7228.4|7225.4|7229.4|7226.4|7230.4|7227.4|7226.4|7223.4|35
1645130700000|2022-02-17 20:45:00|7229.9|7226.9|7226.9|7223.9|7232.9|7229.9|7226.9|7223.9|56
1645131000000|2022-02-17 20:50:00|7227.4|7224.4|7221.4|7218.4|7227.4|7224.4|7214.4|7211.4|124
1645131300000|2022-02-17 20:55:00|7221.9|7218.9|7215.4|7212.4|7226.4|7223.4|7215.4|7212.4|86
1645131600000|2022-02-17 21:00:00|7221.1|7217.1|7226.9|7222.9|7226.9|7222.9|7216.6|7212.6|3
1645131900000|2022-02-17 21:05:00|7226.7|7222.7|7215.1|7211.1|7226.7|7222.7|7212.4|7208.4|0
1645132200000|2022-02-17 21:10:00|7215.4|7211.4|7220.1|7216.1|7220.7|7216.7|7211|7207|0
1645132500000|2022-02-17 21:15:00|7220.4|7216.4|7214.4|7210.4|7220.7|7216.7|7213.3|7209.3|0
1645132800000|2022-02-17 21:20:00|7214.5|7210.5|7218.7|7214.7|7219.4|7215.4|7213.9|7209.9|0
1645133100000|2022-02-17 21:25:00|7218.5|7214.5|7217.8|7213.8|7219|7215|7217.1|7213.1|0
1645133400000|2022-02-17 21:30:00|7217.9|7213.9|7221.5|7217.5|7222.1|7218.1|7217.5|7213.5|0
1645133700000|2022-02-17 21:35:00|7221.8|7217.8|7221.8|7217.8|7222.8|7218.8|7221.1|7217.1|0
1645134000000|2022-02-17 21:40:00|7222.2|7218.2|7220.7|7216.7|7223.5|7219.5|7219.6|7215.6|0
1645134300000|2022-02-17 21:45:00|7221.7|7217.7|7222.4|7218.4|7224.2|7220.2|7221.4|7217.4|0
1645134600000|2022-02-17 21:50:00|7222.7|7218.7|7222|7218|7223.1|7219.1|7221.6|7217.6|0
1645134900000|2022-02-17 21:55:00|7222.1|7218.1|7220.6|7216.6|7222.6|7218.6|7220.3|7216.3|0
1645135200000|2022-02-17 22:00:00|7221.3|7217.3|7215.6|7211.6|7221.3|7217.3|7215.6|7211.6|0
1645135500000|2022-02-17 22:05:00|7216.3|7212.3|7217.8|7213.8|7218|7214|7215.4|7211.4|0
1645135800000|2022-02-17 22:10:00|7217.7|7213.7|7217.4|7213.4|7217.7|7213.7|7216.9|7212.9|0
1645136100000|2022-02-17 22:15:00|7218.3|7214.3|7219.1|7215.1|7219.1|7215.1|7218.2|7214.2|0
1645136400000|2022-02-17 22:20:00|7219|7215|7218.5|7214.5|7219.1|7215.1|7218.5|7214.5|0
1645136700000|2022-02-17 22:25:00|7219.8|7215.8|7220.3|7216.3|7220.3|7216.3|7219.7|7215.7|0
1645137000000|2022-02-17 22:30:00|7220.4|7216.4|7219.5|7215.5|7220.4|7216.4|7219.3|7215.3|0
1645137300000|2022-02-17 22:35:00|7219.4|7215.4|7220.6|7216.6|7220.6|7216.6|7219.3|7215.3|0
1645137600000|2022-02-17 22:40:00|7220.5|7216.5|7220.8|7216.8|7220.8|7216.8|7220.2|7216.2|0
1645137900000|2022-02-17 22:45:00|7220.6|7216.6|7221.3|7217.3|7221.3|7217.3|7216.8|7212.8|0
1645138200000|2022-02-17 22:50:00|7214.4|7212.4|7213.9|7211.9|7224.4|7222.4|7213.4|7211.4|396
1645138500000|2022-02-17 22:55:00|7213.4|7211.4|7208.9|7206.9|7215.4|7213.4|7205.4|7203.4|232
1645138800000|2022-02-17 23:00:00|7209.4|7207.4|7214.9|7213.9|7219.9|7218.9|7209.4|7207.4|415
1645139100000|2022-02-17 23:05:00|7215.9|7214.9|7215.4|7214.4|7219.9|7218.9|7209.9|7208.9|283
1645139400000|2022-02-17 23:10:00|7215.9|7214.9|7225.4|7224.4|7227.9|7226.9|7212.9|7211.9|404
1645139700000|2022-02-17 23:15:00|7225.9|7224.9|7228.4|7227.4|7232.9|7231.9|7221.4|7220.4|573
1645140000000|2022-02-17 23:20:00|7227.9|7226.9|7230.9|7229.9|7237.4|7236.4|7227.9|7226.9|415
1645140300000|2022-02-17 23:25:00|7229.9|7228.9|7229.9|7228.9|7236.9|7235.9|7227.9|7226.9|441
1645140600000|2022-02-17 23:30:00|7228.9|7227.9|7234.9|7233.9|7235.9|7234.9|7227.9|7226.9|276
1645140900000|2022-02-17 23:35:00|7234.4|7233.4|7226.9|7225.9|7234.4|7233.4|7225.9|7224.9|247
1645141200000|2022-02-17 23:40:00|7227.9|7226.9|7228.9|7227.9|7234.9|7233.9|7227.9|7226.9|237
1645141500000|2022-02-17 23:45:00|7228.4|7227.4|7229.4|7228.4|7230.9|7229.9|7224.9|7223.9|274
1645141800000|2022-02-17 23:50:00|7228.9|7227.9|7226.9|7225.9|7238.9|7237.9|7226.9|7225.9|255
1645142100000|2022-02-17 23:55:00|7225.9|7224.9|7233.9|7232.9|7234.9|7233.9|7225.9|7224.9|141
1645142400000|2022-02-18 00:00:00|7232.9|7231.9|7230.9|7229.9|7237.9|7236.9|7226.4|7225.4|365
1645142700000|2022-02-18 00:05:00|7229.9|7228.9|7221.9|7220.9|7230.9|7229.9|7220.9|7219.9|491
1645143000000|2022-02-18 00:10:00|7221.4|7220.4|7222.9|7221.9|7227.9|7226.9|7219.9|7218.9|412
1645143300000|2022-02-18 00:15:00|7222.4|7221.4|7225.9|7224.9|7226.4|7225.4|7212.9|7211.9|466
1645143600000|2022-02-18 00:20:00|7225.4|7224.4|7217.4|7216.4|7225.4|7224.4|7215.9|7214.9|306
1645143900000|2022-02-18 00:25:00|7216.9|7215.9|7219.9|7218.9|7221.9|7220.9|7213.9|7212.9|370
1645144200000|2022-02-18 00:30:00|7219.4|7218.4|7216.4|7215.4|7220.9|7219.9|7213.9|7212.9|341
1645144500000|2022-02-18 00:35:00|7215.9|7214.9|7213.9|7212.9|7217.9|7216.9|7211.9|7210.9|430
1645144800000|2022-02-18 00:40:00|7213.4|7212.4|7211.9|7210.9|7216.9|7215.9|7209.9|7208.9|331
1645145100000|2022-02-18 00:45:00|7211.4|7210.4|7198.4|7197.4|7211.4|7210.4|7198.4|7197.4|540
1645145400000|2022-02-18 00:50:00|7197.9|7196.9|7210.4|7209.4|7210.9|7209.9|7193.9|7192.9|731
1645145700000|2022-02-18 00:55:00|7209.9|7208.9|7215.9|7214.9|7215.9|7214.9|7208.9|7207.9|392
1645146000000|2022-02-18 01:00:00|7216.4|7215.4|7228.9|7227.9|7228.9|7227.9|7215.9|7214.9|539
1645146300000|2022-02-18 01:05:00|7229.9|7228.9|7216.4|7215.4|7229.9|7228.9|7215.9|7214.9|475
1645146600000|2022-02-18 01:10:00|7216.9|7215.9|7218.9|7217.9|7223.4|7222.4|7213.9|7212.9|296
1645146900000|2022-02-18 01:15:00|7217.9|7216.9|7212.9|7211.9|7223.9|7222.9|7211.9|7210.9|389
1645147200000|2022-02-18 01:20:00|7213.4|7212.4|7219.9|7218.9|7219.9|7218.9|7210.4|7209.4|222
1645147500000|2022-02-18 01:25:00|7218.9|7217.9|7214.4|7213.4|7218.9|7217.9|7211.9|7210.9|166
1645147800000|2022-02-18 01:30:00|7213.9|7212.9|7244.4|7243.4|7244.9|7243.9|7212.9|7211.9|1126
1645148100000|2022-02-18 01:35:00|7244.9|7243.9|7239.4|7238.4|7245.9|7244.9|7232.4|7231.4|530
1645148400000|2022-02-18 01:40:00|7238.9|7237.9|7235.9|7234.9|7247.4|7246.4|7233.9|7232.9|916
1645148700000|2022-02-18 01:45:00|7236.4|7235.4|7238.9|7237.9|7240.9|7239.9|7228.9|7227.9|403
1645149000000|2022-02-18 01:50:00|7238.4|7237.4|7240.9|7239.9|7245.9|7244.9|7236.9|7235.9|279
1645149300000|2022-02-18 01:55:00|7241.4|7240.4|7238.4|7237.4|7245.9|7244.9|7237.4|7236.4|281
1645149600000|2022-02-18 02:00:00|7238.9|7237.9|7241.9|7240.9|7243.9|7242.9|7236.9|7235.9|430
1645149900000|2022-02-18 02:05:00|7241.4|7240.4|7241.4|7240.4|7244.9|7243.9|7239.9|7238.9|213
1645150200000|2022-02-18 02:10:00|7241.9|7240.9|7245.9|7244.9|7248.4|7247.4|7240.9|7239.9|234
1645150500000|2022-02-18 02:15:00|7245.4|7244.4|7250.9|7249.9|7252.9|7251.9|7244.9|7243.9|307
1645150800000|2022-02-18 02:20:00|7251.4|7250.4|7247.4|7246.4|7251.4|7250.4|7243.9|7242.9|294
1645151100000|2022-02-18 02:25:00|7246.9|7245.9|7241.9|7240.9|7247.9|7246.9|7240.9|7239.9|304
1645151400000|2022-02-18 02:30:00|7242.4|7241.4|7243.4|7242.4|7248.9|7247.9|7240.9|7239.9|352
1645151700000|2022-02-18 02:35:00|7243.9|7242.9|7243.9|7242.9|7245.9|7244.9|7241.9|7240.9|251
1645152000000|2022-02-18 02:40:00|7244.4|7243.4|7247.4|7246.4|7248.9|7247.9|7242.9|7241.9|300
1645152300000|2022-02-18 02:45:00|7247.9|7246.9|7248.9|7247.9|7249.9|7248.9|7246.9|7245.9|187
1645152600000|2022-02-18 02:50:00|7248.4|7247.4|7249.9|7248.9|7250.9|7249.9|7247.9|7246.9|155
1645152900000|2022-02-18 02:55:00|7250.4|7249.4|7249.9|7248.9|7252.9|7251.9|7246.9|7245.9|305
1645153200000|2022-02-18 03:00:00|7249.4|7248.4|7241.9|7240.9|7249.9|7248.9|7241.9|7240.9|295
1645153500000|2022-02-18 03:05:00|7241.4|7240.4|7242.9|7241.9|7243.9|7242.9|7238.9|7237.9|254
1645153800000|2022-02-18 03:10:00|7242.4|7241.4|7250.9|7249.9|7250.9|7249.9|7242.4|7241.4|175
1645154100000|2022-02-18 03:15:00|7251.4|7250.4|7251.9|7250.9|7252.9|7251.9|7247.9|7246.9|208
1645154400000|2022-02-18 03:20:00|7251.4|7250.4|7247|7246|7252|7251|7246.9|7245.9|155
1645154700000|2022-02-18 03:25:00|7247.5|7246.5|7255|7254|7255|7254|7247.5|7246.5|223
1645155000000|2022-02-18 03:30:00|7254.5|7253.5|7248|7247|7260|7259|7248|7247|564
1645155300000|2022-02-18 03:35:00|7248.5|7247.5|7252|7251|7254|7253|7248|7247|243
1645155600000|2022-02-18 03:40:00|7252.5|7251.5|7252|7251|7253|7252|7249|7248|261
1645155900000|2022-02-18 03:45:00|7251|7250|7257|7256|7258|7257|7251|7250|340
1645156200000|2022-02-18 03:50:00|7257.5|7256.5|7257|7256|7258.5|7257.5|7250|7249|600
1645156500000|2022-02-18 03:55:00|7257.5|7256.5|7254|7253|7258|7257|7251|7250|368
1645156800000|2022-02-18 04:00:00|7253.5|7252.5|7256|7255|7257|7256|7253.5|7252.5|303
1645157100000|2022-02-18 04:05:00|7255.5|7254.5|7254|7253|7257|7256|7253|7252|227
1645157400000|2022-02-18 04:10:00|7254.5|7253.5|7253|7252|7255|7254|7251.5|7250.5|231
1645157700000|2022-02-18 04:15:00|7252|7251|7250|7249|7253|7252|7249|7248|287
1645158000000|2022-02-18 04:20:00|7249|7248|7252|7251|7253|7252|7248.5|7247.5|201
1645158300000|2022-02-18 04:25:00|7253|7252|7250|7249|7257|7256|7249|7248|456
1645158600000|2022-02-18 04:30:00|7250.5|7249.5|7250|7249|7251|7250|7245.5|7244.5|356
1645158900000|2022-02-18 04:35:00|7249.5|7248.5|7244|7243|7249.5|7248.5|7243.5|7242.5|403
1645159200000|2022-02-18 04:40:00|7245|7244|7245|7244|7246|7245|7243|7242|376
1645159500000|2022-02-18 04:45:00|7244.5|7243.5|7243|7242|7245.5|7244.5|7240.5|7239.5|366
1645159800000|2022-02-18 04:50:00|7243.5|7242.5|7241|7240|7243.5|7242.5|7238|7237|537
1645160100000|2022-02-18 04:55:00|7240|7239|7233|7232|7241|7240|7233|7232|705
1645160400000|2022-02-18 05:00:00|7231.5|7229.5|7228.5|7226.5|7236|7234|7227.5|7225.5|1379
1645160700000|2022-02-18 05:05:00|7228|7226|7212.5|7210.5|7228.5|7226.5|7212.5|7210.5|3115
1645161000000|2022-02-18 05:10:00|7213.5|7211.5|7215.5|7213.5|7219|7217|7213.5|7211.5|2131
1645161300000|2022-02-18 05:15:00|7216|7214|7218.5|7216.5|7220.5|7218.5|7214.5|7212.5|659
1645161600000|2022-02-18 05:20:00|7218|7216|7215.5|7213.5|7219.5|7217.5|7214.5|7212.5|454
1645161900000|2022-02-18 05:25:00|7216|7214|7228|7226|7229.5|7227.5|7214.5|7212.5|2072
1645162200000|2022-02-18 05:30:00|7227.5|7223.5|7224.1|7220.1|7229.6|7225.6|7224.1|7220.1|0
1645162500000|2022-02-18 05:35:00|7223.8|7219.8|7226|7222|7227.4|7223.4|7223.7|7219.7|0
1645162800000|2022-02-18 05:40:00|7225.8|7221.8|7224.2|7220.2|7226|7222|7223.5|7219.5|0
1645163100000|2022-02-18 05:45:00|7224.1|7220.1|7225.1|7221.1|7225.5|7221.5|7224.1|7220.1|0
1645163400000|2022-02-18 05:50:00|7225.4|7221.4|7224|7220|7225.4|7221.4|7223.7|7219.7|0
1645163700000|2022-02-18 05:55:00|7224.1|7220.1|7221.7|7217.7|7224.9|7220.9|7220.2|7216.2|0
1645164000000|2022-02-18 06:00:00|7221.6|7217.6|7216.1|7212.1|7221.6|7217.6|7213.9|7209.9|0
1645164300000|2022-02-18 06:05:00|7216.3|7212.3|7217.1|7213.1|7218.1|7214.1|7214.2|7210.2|0
1645164600000|2022-02-18 06:10:00|7217|7213|7220|7217|7223|7220|7216.5|7213|167
1645164900000|2022-02-18 06:15:00|7220.5|7217.5|7226|7223|7226|7223|7220|7217|71
1645165200000|2022-02-18 06:20:00|7225.5|7222.5|7228|7225|7228|7225|7225|7222|43
1645165500000|2022-02-18 06:25:00|7227|7224|7227|7224|7228|7225|7226|7223|29
1645165800000|2022-02-18 06:30:00|7227.5|7224.5|7227|7224|7229|7226|7227|7224|20
1645166100000|2022-02-18 06:35:00|7227.5|7224.5|7227|7224|7228.5|7225.5|7226|7223|25
1645166400000|2022-02-18 06:40:00|7227.5|7224.5|7227|7224|7228|7225|7226|7223|16
1645166700000|2022-02-18 06:45:00|7226.5|7223.5|7225.5|7222.5|7227.5|7224.5|7225|7222|10
1645167000000|2022-02-18 06:50:00|7225|7222|7225.5|7222.5|7226|7223|7225|7222|27
1645167300000|2022-02-18 06:55:00|7226|7223|7220.5|7217.5|7226|7223|7219.5|7216.5|84
1645167600000|2022-02-18 07:00:00|7221|7218|7221.5|7218.5|7224|7221|7218|7215|88
1645167900000|2022-02-18 07:05:00|7221|7218|7223|7220|7225|7222|7220|7217|27
1645168200000|2022-02-18 07:10:00|7223.5|7220.5|7223|7220|7224.5|7221.5|7219|7216|73
1645168500000|2022-02-18 07:15:00|7224|7221|7222|7219|7225|7222|7220|7217|40
1645168800000|2022-02-18 07:20:00|7222.5|7219.5|7218.5|7215.5|7223|7220|7218|7215|42
1645169100000|2022-02-18 07:25:00|7218|7215|7217.5|7214.5|7219|7216|7216|7213|58
1645169400000|2022-02-18 07:30:00|7218|7215|7216.5|7213.5|7221|7218|7216|7213|27
1645169700000|2022-02-18 07:35:00|7217|7214|7217|7214|7219|7216|7215|7212|52
1645170000000|2022-02-18 07:40:00|7217.5|7214.5|7220|7217|7221|7218|7217.5|7214.5|32
1645170300000|2022-02-18 07:45:00|7220.5|7217.5|7220.5|7217.5|7222|7219|7219.5|7216.5|15
1645170600000|2022-02-18 07:50:00|7220|7217|7217|7214|7221|7218|7216|7213|11
1645170900000|2022-02-18 07:55:00|7217.5|7214.5|7218.5|7215.5|7219.5|7216.5|7214|7211|58
1645171200000|2022-02-18 08:00:00|7219|7216|7221.5|7218.5|7225.5|7222.5|7217|7214|90
1645171500000|2022-02-18 08:05:00|7221|7218|7222|7219|7223|7220|7217|7214|23
1645171800000|2022-02-18 08:10:00|7222.5|7219.5|7222|7219|7224|7221|7220|7217|26
1645172100000|2022-02-18 08:15:00|7221.5|7218.5|7221|7218|7223.5|7220.5|7219|7216|25
1645172400000|2022-02-18 08:20:00|7221.5|7218.5|7218|7215|7224|7221|7218|7215|61
1645172700000|2022-02-18 08:25:00|7218.5|7215.5|7222.5|7219.5|7223|7220|7217|7214|49
1645173000000|2022-02-18 08:30:00|7222|7219|7218|7215|7223|7220|7216.5|7213.5|49
1645173300000|2022-02-18 08:35:00|7218.5|7215.5|7225|7222|7226|7223|7217.5|7214.5|50
1645173600000|2022-02-18 08:40:00|7225.5|7222.5|7223|7220|7228|7225|7222.5|7219.5|135
1645173900000|2022-02-18 08:45:00|7222.5|7219.5|7217.5|7214.5|7224|7221|7216.5|7213.5|122
1645174200000|2022-02-18 08:50:00|7217|7214|7218|7215|7219|7216|7215|7212|31
1645174500000|2022-02-18 08:55:00|7218.5|7215.5|7216.5|7213.5|7220|7217|7215|7212|30
1645174800000|2022-02-18 09:00:00|7216|7213|7218.5|7215.5|7219.5|7216.5|7215|7212|57
1645175100000|2022-02-18 09:05:00|7218|7215|7216.5|7213.5|7220|7217|7216.5|7213.5|11
1645175400000|2022-02-18 09:10:00|7217|7214|7211.5|7208.5|7217|7214|7209.5|7206.5|91
1645175700000|2022-02-18 09:15:00|7212|7209|7213|7210|7214|7211|7211|7208|36
1645176000000|2022-02-18 09:20:00|7212.5|7209.5|7212|7209|7213|7210|7211.5|7208.5|10
1645176300000|2022-02-18 09:25:00|7212.5|7209.5|7215|7212|7216.5|7213.5|7212|7209|15
1645176600000|2022-02-18 09:30:00|7215.5|7212.5|7215.5|7212.5|7217|7214|7214|7211|12
1645176900000|2022-02-18 09:35:00|7216|7213|7214|7211|7217|7214|7214|7211|9
1645177200000|2022-02-18 09:40:00|7213.5|7210.5|7217|7214|7217|7214|7213.5|7210.5|14
1645177500000|2022-02-18 09:45:00|7217.5|7214.5|7216.5|7213.5|7219|7216|7214|7211|48
1645177800000|2022-02-18 09:50:00|7216|7213|7218.5|7215.5|7219|7216|7215|7212|57
1645178100000|2022-02-18 09:55:00|7219|7216|7223|7220|7224|7221|7219|7216|42
1645178400000|2022-02-18 10:00:00|7222.5|7219.5|7221|7218|7224|7221|7221|7218|28
1645178700000|2022-02-18 10:05:00|7221.5|7218.5|7217.5|7214.5|7221.5|7218.5|7215.5|7212.5|34
1645179000000|2022-02-18 10:10:00|7217|7214|7217|7214|7218|7215|7214|7211|76
1645179300000|2022-02-18 10:15:00|7217.5|7214.5|7221|7218|7222|7219|7217|7214|10
1645179600000|2022-02-18 10:20:00|7221.5|7218.5|7220.5|7217.5|7222.5|7219.5|7220.5|7217.5|44
1645179900000|2022-02-18 10:25:00|7220|7217|7220|7217|7222.5|7219.5|7220|7217|19
1645180200000|2022-02-18 10:30:00|7220.5|7217.5|7220.5|7217.5|7222|7219|7219|7216|77
1645180500000|2022-02-18 10:35:00|7220|7217|7223|7220|7223|7220|7219|7216|17
1645180800000|2022-02-18 10:40:00|7222.5|7219.5|7221.5|7218.5|7223.5|7220.5|7221|7218|36
1645181100000|2022-02-18 10:45:00|7222|7219|7223|7220|7224|7221|7222|7219|17
1645181400000|2022-02-18 10:50:00|7222|7219|7221.5|7218.5|7222|7219|7219|7216|53
1645181700000|2022-02-18 10:55:00|7222|7219|7222|7219|7224|7221|7221|7218|21
1645182000000|2022-02-18 11:00:00|7221.5|7218.5|7220|7217|7222|7219|7219|7216|24
1645182300000|2022-02-18 11:05:00|7220.5|7217.5|7224|7221|7224|7221|7220|7217|46
1645182600000|2022-02-18 11:10:00|7224.5|7221.5|7222|7219|7224.5|7221.5|7221|7218|26
1645182900000|2022-02-18 11:15:00|7222.5|7219.5|7224|7221|7225.5|7222.5|7222|7219|88
1645183200000|2022-02-18 11:20:00|7224.5|7221.5|7226|7223|7227|7224|7223.5|7220.5|12
1645183500000|2022-02-18 11:25:00|7226.5|7223.5|7226|7223|7227|7224|7226|7223|14
1645183800000|2022-02-18 11:30:00|7226.5|7223.5|7226|7223|7227|7224|7225|7222|28
1645184100000|2022-02-18 11:35:00|7226.5|7223.5|7227|7224|7227|7224|7225.5|7222.5|17
1645184400000|2022-02-18 11:40:00|7226.5|7223.5|7221|7218|7227|7224|7221|7218|34
1645184700000|2022-02-18 11:45:00|7222|7219|7219|7216|7225|7222|7219|7216|45
1645185000000|2022-02-18 11:50:00|7218.5|7215.5|7221.5|7218.5|7224|7221|7217.5|7214.5|80
1645185300000|2022-02-18 11:55:00|7222|7219|7224|7221|7224.5|7221.5|7220|7217|42
1645185600000|2022-02-18 12:00:00|7224.5|7221.5|7224|7221|7224.5|7221.5|7221.5|7218.5|19
1645185900000|2022-02-18 12:05:00|7223.5|7220.5|7225|7222|7226|7223|7223|7220|32
1645186200000|2022-02-18 12:10:00|7224.5|7221.5|7224|7221|7226|7223|7223|7220|10
1645186500000|2022-02-18 12:15:00|7224.5|7221.5|7224.5|7221.5|7225|7222|7223|7220|14
1645186800000|2022-02-18 12:20:00|7225|7222|7226|7223|7226.5|7223.5|7223.5|7220.5|7
1645187100000|2022-02-18 12:25:00|7226.5|7223.5|7228|7225|7229|7226|7226.5|7223.5|71
1645187400000|2022-02-18 12:30:00|7228.5|7225.5|7228.5|7225.5|7229|7226|7228|7225|12
1645187700000|2022-02-18 12:35:00|7229|7226|7226.5|7223.5|7229|7226|7226.5|7223.5|7
1645188000000|2022-02-18 12:40:00|7226|7223|7225|7222|7228|7225|7224.5|7221.5|17
1645188300000|2022-02-18 12:45:00|7225.5|7222.5|7225|7222|7226|7223|7224|7221|5
1645188600000|2022-02-18 12:50:00|7224.5|7221.5|7224|7221|7226|7223|7224|7221|4
1645188900000|2022-02-18 12:55:00|7223.5|7220.5|7228|7225|7228|7225|7223.5|7220.5|45
1645189200000|2022-02-18 13:00:00|7227.5|7224.5|7229|7226|7229|7226|7226.5|7223.5|76
1645189500000|2022-02-18 13:05:00|7230|7227|7221|7218|7231|7228|7220.5|7217.5|37
1645189800000|2022-02-18 13:10:00|7220.5|7217.5|7212.5|7209.5|7222|7219|7212|7209|104
1645190100000|2022-02-18 13:15:00|7212|7209|7215|7212|7215|7212|7210.5|7207.5|46
1645190400000|2022-02-18 13:20:00|7214.5|7211.5|7203.5|7200.5|7214.5|7211.5|7203|7200|105
1645190700000|2022-02-18 13:25:00|7204|7201|7195.5|7192.5|7205|7202|7192|7189|178
1645191000000|2022-02-18 13:30:00|7196|7193|7191|7188|7196|7193|7183.5|7180.5|148
1645191300000|2022-02-18 13:35:00|7190.5|7187.5|7197|7194|7198|7195|7189.5|7186.5|36
1645191600000|2022-02-18 13:40:00|7196.5|7193.5|7198|7195|7200|7197|7195|7192|26
1645191900000|2022-02-18 13:45:00|7197.5|7194.5|7202.5|7199.5|7203|7200|7196|7193|94
1645192200000|2022-02-18 13:50:00|7202|7199|7205|7202|7207|7204|7202|7199|29
1645192500000|2022-02-18 13:55:00|7205.5|7202.5|7206|7203|7207.5|7204.5|7204|7201|19
1645192800000|2022-02-18 14:00:00|7205.5|7202.5|7210|7207|7211|7208|7204|7201|29
1645193100000|2022-02-18 14:05:00|7209.5|7206.5|7203.5|7200.5|7210.5|7207.5|7203.5|7200.5|29
1645193400000|2022-02-18 14:10:00|7203|7200|7197.5|7194.5|7206|7203|7197|7194|37
1645193700000|2022-02-18 14:15:00|7197|7194|7196.5|7193.5|7200|7197|7196.5|7193.5|38
1645194000000|2022-02-18 14:20:00|7197|7194|7195|7192|7197.5|7194.5|7192|7189|32
1645194300000|2022-02-18 14:25:00|7195.5|7192.5|7199.5|7196.5|7201|7198|7193|7190|53
1645194600000|2022-02-18 14:30:00|7200|7197|7190|7187|7203.5|7200.5|7190|7187|134
1645194900000|2022-02-18 14:35:00|7190.5|7187.5|7197.5|7194.5|7201|7198|7185|7182|200
1645195200000|2022-02-18 14:40:00|7197|7194|7187|7184|7199.5|7196.5|7186|7183|80
1645195500000|2022-02-18 14:45:00|7186.5|7183.5|7199.5|7196.5|7199.5|7196.5|7186|7183|83
1645195800000|2022-02-18 14:50:00|7200|7197|7210.5|7207.5|7211|7208|7200|7197|75
1645196100000|2022-02-18 14:55:00|7211|7208|7208|7205|7212|7209|7205.5|7202.5|67
1645196400000|2022-02-18 15:00:00|7207.5|7204.5|7202|7199|7208.5|7205.5|7200|7197|117
1645196700000|2022-02-18 15:05:00|7202.5|7199.5|7201.5|7198.5|7205|7202|7198.5|7195.5|44
1645197000000|2022-02-18 15:10:00|7202|7199|7207.5|7204.5|7207.5|7204.5|7197.5|7194.5|190
1645197300000|2022-02-18 15:15:00|7207|7204|7202.5|7199.5|7212|7209|7199|7196|100
1645197600000|2022-02-18 15:20:00|7202|7199|7194|7191|7202.5|7199.5|7192|7189|113
1645197900000|2022-02-18 15:25:00|7193.5|7190.5|7192|7189|7196|7193|7191|7188|104
1645198200000|2022-02-18 15:30:00|7192.5|7189.5|7187.5|7184.5|7193|7190|7186|7183|99
1645198500000|2022-02-18 15:35:00|7187|7184|7187|7184|7190.5|7187.5|7185.5|7182.5|120
1645198800000|2022-02-18 15:40:00|7187.5|7184.5|7190.5|7187.5|7191|7188|7183|7180|66
1645199100000|2022-02-18 15:45:00|7190|7187|7185|7182|7191|7188|7179|7176|118
1645199400000|2022-02-18 15:50:00|7185.5|7182.5|7188.5|7185.5|7189|7186|7184|7181|119
1645199700000|2022-02-18 15:55:00|7188|7185|7187|7184|7193|7190|7187|7184|138
1645200000000|2022-02-18 16:00:00|7187.5|7184.5|7174.5|7171.5|7188|7185|7172|7169|232
1645200300000|2022-02-18 16:05:00|7175|7172|7178|7175|7183|7180|7173|7170|196
1645200600000|2022-02-18 16:10:00|7179|7176|7181.5|7178.5|7183.5|7180.5|7175|7172|130
1645200900000|2022-02-18 16:15:00|7182|7179|7187.5|7184.5|7188|7185|7179.5|7176.5|79
1645201200000|2022-02-18 16:20:00|7188|7185|7190|7187|7191|7188|7186|7183|85
1645201500000|2022-02-18 16:25:00|7190.5|7187.5|7187|7184|7192|7189|7185.5|7182.5|89
1645201800000|2022-02-18 16:30:00|7186.5|7183.5|7186.5|7183.5|7191.5|7188.5|7184|7181|66
1645202100000|2022-02-18 16:35:00|7187|7184|7192.5|7189.5|7195|7192|7185.5|7182.5|80
1645202400000|2022-02-18 16:40:00|7192|7189|7187.5|7184.5|7194|7191|7187|7184|28
1645202700000|2022-02-18 16:45:00|7187|7184|7185|7182|7191|7188|7184|7181|9
1645203000000|2022-02-18 16:50:00|7185.5|7182.5|7179.5|7176.5|7186.5|7183.5|7178.5|7175.5|40
1645203300000|2022-02-18 16:55:00|7180|7177|7174.5|7171.5|7180.5|7177.5|7173|7170|31
1645203600000|2022-02-18 17:00:00|7174|7171|7173.5|7170.5|7175.5|7172.5|7171|7168|38
1645203900000|2022-02-18 17:05:00|7173|7170|7181|7178|7181|7178|7173|7170|45
1645204200000|2022-02-18 17:10:00|7181.5|7178.5|7181.5|7178.5|7185.5|7182.5|7181|7178|9
1645204500000|2022-02-18 17:15:00|7182|7179|7185.5|7182.5|7191|7188|7179.5|7176.5|18
1645204800000|2022-02-18 17:20:00|7186|7183|7181.5|7178.5|7187.5|7184.5|7181.5|7178.5|18
1645205100000|2022-02-18 17:25:00|7182|7179|7184.5|7181.5|7188|7185|7181.5|7178.5|6
1645205400000|2022-02-18 17:30:00|7184|7181|7181.5|7178.5|7190|7187|7177|7174|118
1645205700000|2022-02-18 17:35:00|7182|7179|7176|7173|7184|7181|7175.5|7172.5|37
1645206000000|2022-02-18 17:40:00|7175.5|7172.5|7177.5|7174.5|7182.5|7179.5|7175.5|7172.5|24
1645206300000|2022-02-18 17:45:00|7177|7174|7176|7173|7177.5|7174.5|7175.5|7172.5|14
1645206600000|2022-02-18 17:50:00|7176.5|7173.5|7176.5|7173.5|7179|7176|7175|7172|21
1645206900000|2022-02-18 17:55:00|7177|7174|7173.5|7170.5|7177.5|7174.5|7173.5|7170.5|22
1645207200000|2022-02-18 18:00:00|7174|7171|7174.5|7171.5|7176.5|7173.5|7173|7170|17
1645207500000|2022-02-18 18:05:00|7175|7172|7175.5|7172.5|7177|7174|7172|7169|16
1645207800000|2022-02-18 18:10:00|7176|7173|7173|7170|7176|7173|7172.5|7169.5|11
1645208100000|2022-02-18 18:15:00|7172.5|7169.5|7170.5|7167.5|7175|7172|7168.5|7165.5|34
1645208400000|2022-02-18 18:20:00|7171|7168|7181.5|7178.5|7181.5|7178.5|7170|7167|25
1645208700000|2022-02-18 18:25:00|7181|7178|7175|7172|7181|7178|7174|7171|7
1645209000000|2022-02-18 18:30:00|7174.5|7171.5|7177|7174|7178|7175|7174.5|7171.5|26
1645209300000|2022-02-18 18:35:00|7176.5|7173.5|7182|7179|7183|7180|7174|7171|21
1645209600000|2022-02-18 18:40:00|7181.5|7178.5|7180|7177|7183|7180|7178.5|7175.5|13
1645209900000|2022-02-18 18:45:00|7180.5|7177.5|7184.5|7181.5|7186.5|7183.5|7180.5|7177.5|31
1645210200000|2022-02-18 18:50:00|7185|7182|7188|7185|7188.5|7185.5|7184.5|7181.5|13
1645210500000|2022-02-18 18:55:00|7187.5|7184.5|7185|7182|7188|7185|7184.5|7181.5|21
1645210800000|2022-02-18 19:00:00|7185.5|7182.5|7188|7185|7190|7187|7185.5|7182.5|18
1645211100000|2022-02-18 19:05:00|7188.5|7185.5|7185|7182|7190|7187|7185|7182|15
1645211400000|2022-02-18 19:10:00|7185.5|7182.5|7186|7183|7188.5|7185.5|7185.5|7182.5|30
1645211700000|2022-02-18 19:15:00|7186.5|7183.5|7193|7190|7194.5|7191.5|7186|7183|31
1645212000000|2022-02-18 19:20:00|7193.5|7190.5|7200.5|7197.5|7201|7198|7193.5|7190.5|30
1645212300000|2022-02-18 19:25:00|7201|7198|7205.5|7202.5|7207|7204|7200.5|7197.5|43
1645212600000|2022-02-18 19:30:00|7205|7202|7207|7204|7211|7208|7204|7201|48
1645212900000|2022-02-18 19:35:00|7206.5|7203.5|7197.5|7194.5|7206.5|7203.5|7197.5|7194.5|15
1645213200000|2022-02-18 19:40:00|7197|7194|7197|7194|7199|7196|7195.5|7192.5|32
1645213500000|2022-02-18 19:45:00|7197.5|7194.5|7194.5|7191.5|7200.5|7197.5|7194|7191|29
1645213800000|2022-02-18 19:50:00|7194|7191|7205.5|7202.5|7205.5|7202.5|7193|7190|25
1645214100000|2022-02-18 19:55:00|7205|7202|7206|7203|7209|7206|7203|7200|29
1645214400000|2022-02-18 20:00:00|7206.5|7203.5|7201.5|7198.5|7211|7208|7200.5|7197.5|55
1645214700000|2022-02-18 20:05:00|7202|7199|7198|7195|7206|7203|7195|7192|38
1645215000000|2022-02-18 20:10:00|7197.5|7194.5|7195|7192|7204|7201|7195|7192|32
1645215300000|2022-02-18 20:15:00|7194.5|7191.5|7187.5|7184.5|7197.5|7194.5|7187.5|7184.5|27
1645215600000|2022-02-18 20:20:00|7188|7185|7185.5|7182.5|7191|7188|7184.5|7181.5|28
1645215900000|2022-02-18 20:25:00|7185|7182|7183.5|7180.5|7188|7185|7183|7180|47
1645216200000|2022-02-18 20:30:00|7183|7180|7174|7171|7183|7180|7172|7169|47
1645216500000|2022-02-18 20:35:00|7175|7172|7178|7175|7180|7177|7174|7171|41
1645216800000|2022-02-18 20:40:00|7177.5|7174.5|7188.5|7185.5|7191.5|7188.5|7177.5|7174.5|50
1645217100000|2022-02-18 20:45:00|7189|7186|7190|7187|7192.5|7189.5|7184.5|7181.5|56
1645217400000|2022-02-18 20:50:00|7189.5|7186.5|7174.5|7171.5|7189.5|7186.5|7173.5|7170.5|183
1645217700000|2022-02-18 20:55:00|7175|7172|7178|7175|7178|7175|7172.5|7169.5|158
1645218000000|2022-02-18 21:00:00|7179.4|7175.4|7186.7|7182.7|7192.1|7188.1|7179.1|7175.1|0
1645218300000|2022-02-18 21:05:00|7187.7|7183.7|7181.4|7177.4|7187.7|7183.7|7181|7177|0
1645218600000|2022-02-18 21:10:00|7181.7|7177.7|7183.5|7179.5|7183.8|7179.8|7178.3|7174.3|0
1645218900000|2022-02-18 21:15:00|7183.8|7179.8|7186.8|7182.8|7188.4|7184.4|7183.5|7179.5|0
1645219200000|2022-02-18 21:20:00|7186.5|7182.5|7186.6|7182.6|7189.9|7185.9|7185.2|7181.2|0
1645219500000|2022-02-18 21:25:00|7186.9|7182.9|7188.1|7184.1|7188.7|7184.7|7186.4|7182.4|0
1645219800000|2022-02-18 21:30:00|7188.4|7184.4|7183.2|7179.2|7190|7186|7183.2|7179.2|0
1645220100000|2022-02-18 21:35:00|7183.5|7179.5|7181.7|7177.7|7184|7180|7179|7175|0
1645220400000|2022-02-18 21:40:00|7181.9|7177.9|7182.6|7178.6|7183.1|7179.1|7181|7177|0
1645220700000|2022-02-18 21:45:00|7182|7178|7179.8|7175.8|7182.7|7178.7|7177.8|7173.8|0
1645221000000|2022-02-18 21:50:00|7180.3|7176.3|7181.2|7177.2|7182.4|7178.4|7177.1|7173.1|0
1645221300000|2022-02-18 21:55:00|7181|7177|7178.1|7174.1|7181.7|7177.7|7177.1|7173.1|0
1645397400000|2022-02-20 22:50:00|7161.5|7159.5|7170|7168|7182|7180|7159.5|7157.5|348
1645397700000|2022-02-20 22:55:00|7169.5|7167.5|7163.5|7161.5|7171.5|7169.5|7158.5|7156.5|294
1645398000000|2022-02-20 23:00:00|7164.5|7162.5|7164|7163|7167.5|7166.5|7157|7156|728
1645398300000|2022-02-20 23:05:00|7163.5|7162.5|7176.5|7175.5|7177.5|7176.5|7163|7162|438
1645398600000|2022-02-20 23:10:00|7176|7175|7181.5|7180.5|7182|7181|7161|7160|583
1645398900000|2022-02-20 23:15:00|7181|7180|7175.5|7174.5|7182.5|7181.5|7167|7166|327
1645399200000|2022-02-20 23:20:00|7176.5|7175.5|7173|7172|7178|7177|7169|7168|257
1645399500000|2022-02-20 23:25:00|7171|7170|7172|7171|7177|7176|7165|7164|249
1645399800000|2022-02-20 23:30:00|7171|7170|7161.5|7160.5|7173|7172|7159|7158|382
1645400100000|2022-02-20 23:35:00|7162|7161|7171.5|7170.5|7172|7171|7162|7161|172
1645400400000|2022-02-20 23:40:00|7172|7171|7156|7155|7172|7171|7154.5|7153.5|281
1645400700000|2022-02-20 23:45:00|7156.5|7155.5|7153.5|7152.5|7160.5|7159.5|7150|7149|320
1645401000000|2022-02-20 23:50:00|7153|7152|7156.5|7155.5|7160|7159|7152|7151|209
1645401300000|2022-02-20 23:55:00|7156|7155|7151|7150|7164|7163|7151|7150|250
1645401600000|2022-02-21 00:00:00|7150.5|7149.5|7153|7152|7155.5|7154.5|7146|7145|340
1645401900000|2022-02-21 00:05:00|7152|7151|7151|7150|7157|7156|7150|7149|334
1645402200000|2022-02-21 00:10:00|7150.5|7149.5|7157|7156|7158|7157|7147.5|7146.5|412
1645402500000|2022-02-21 00:15:00|7157.5|7156.5|7164|7163|7165|7164|7156|7155|329
1645402800000|2022-02-21 00:20:00|7163.5|7162.5|7156|7155|7166|7165|7155.5|7154.5|271
1645403100000|2022-02-21 00:25:00|7155.5|7154.5|7164.5|7163.5|7164.5|7163.5|7155|7154|226
1645403400000|2022-02-21 00:30:00|7164|7163|7172.5|7171.5|7178|7177|7157|7156|587
1645403700000|2022-02-21 00:35:00|7172|7171|7175|7174|7176|7175|7171|7170|119
1645404000000|2022-02-21 00:40:00|7175.5|7174.5|7175|7174|7178.5|7177.5|7173|7172|203
1645404300000|2022-02-21 00:45:00|7176|7175|7175|7174|7181|7180|7170|7169|299
1645404600000|2022-02-21 00:50:00|7174.5|7173.5|7193.5|7192.5|7201|7200|7174|7173|908
1645404900000|2022-02-21 00:55:00|7194|7193|7203|7202|7204|7203|7191|7190|768
1645405200000|2022-02-21 01:00:00|7204.5|7203.5|7200|7199|7207|7206|7192.5|7191.5|588
1645405500000|2022-02-21 01:05:00|7200.5|7199.5|7211|7210|7211.5|7210.5|7198|7197|456
1645405800000|2022-02-21 01:10:00|7211.5|7210.5|7213.5|7212.5|7218|7217|7206|7205|523
1645406100000|2022-02-21 01:15:00|7214|7213|7218|7217|7218|7217|7208|7207|476
1645406400000|2022-02-21 01:20:00|7217.5|7216.5|7213|7212|7218.5|7217.5|7210|7209|415
1645406700000|2022-02-21 01:25:00|7213.5|7212.5|7208|7207|7218.5|7217.5|7207|7206|337
1645407000000|2022-02-21 01:30:00|7207.5|7206.5|7217|7216|7220.5|7219.5|7204.5|7203.5|685
1645407300000|2022-02-21 01:35:00|7216.5|7215.5|7223|7222|7224|7223|7212|7211|596
1645407600000|2022-02-21 01:40:00|7222|7221|7223.5|7222.5|7225|7224|7216.5|7215.5|512
1645407900000|2022-02-21 01:45:00|7224|7223|7222|7221|7229|7228|7220|7219|345
1645408200000|2022-02-21 01:50:00|7222.5|7221.5|7219.5|7218.5|7225|7224|7218|7217|196
1645408500000|2022-02-21 01:55:00|7220|7219|7223.5|7222.5|7225|7224|7216.5|7215.5|200
1645408800000|2022-02-21 02:00:00|7224|7223|7226|7225|7226|7225|7220|7219|255
1645409100000|2022-02-21 02:05:00|7225|7224|7229|7228|7230|7229|7224|7223|181
1645409400000|2022-02-21 02:10:00|7228.5|7227.5|7220|7219|7228.5|7227.5|7220|7219|273
1645409700000|2022-02-21 02:15:00|7220.5|7219.5|7220|7219|7225|7224|7219|7218|173
1645410000000|2022-02-21 02:20:00|7219.5|7218.5|7222.5|7221.5|7224|7223|7217.5|7216.5|172
1645410300000|2022-02-21 02:25:00|7222|7221|7223|7222|7224.5|7223.5|7222|7221|108
1645410600000|2022-02-21 02:30:00|7224|7223|7228|7227|7228|7227|7221|7220|309
1645410900000|2022-02-21 02:35:00|7227.5|7226.5|7221|7220|7228.5|7227.5|7221|7220|210
1645411200000|2022-02-21 02:40:00|7221.5|7220.5|7226.5|7225.5|7227|7226|7221.5|7220.5|195
1645411500000|2022-02-21 02:45:00|7227|7226|7233|7232|7233|7232|7224|7223|222
1645411800000|2022-02-21 02:50:00|7233.5|7232.5|7232.5|7231.5|7233.5|7232.5|7231|7230|165
1645412100000|2022-02-21 02:55:00|7233|7232|7230.5|7229.5|7236|7235|7230|7229|324
1645412400000|2022-02-21 03:00:00|7230|7229|7238.5|7237.5|7240|7239|7230|7229|341
1645412700000|2022-02-21 03:05:00|7239|7238|7235|7234|7239|7238|7234|7233|167
1645413000000|2022-02-21 03:10:00|7234.5|7233.5|7234.5|7233.5|7237|7236|7233|7232|207
1645413300000|2022-02-21 03:15:00|7235|7234|7234|7233|7235|7234|7233|7232|129
1645413600000|2022-02-21 03:20:00|7233.5|7232.5|7235|7234|7236.5|7235.5|7233|7232|101
1645413900000|2022-02-21 03:25:00|7234|7233|7234|7233|7235|7234|7233.5|7232.5|66
1645414200000|2022-02-21 03:30:00|7233.5|7232.5|7228.5|7227.5|7234|7233|7218.5|7217.5|644
1645414500000|2022-02-21 03:35:00|7228|7227|7234|7233|7236.5|7235.5|7228|7227|259
1645414800000|2022-02-21 03:40:00|7233.5|7232.5|7240|7239|7240|7239|7233.5|7232.5|163
1645415100000|2022-02-21 03:45:00|7239.5|7238.5|7238|7237|7239.5|7238.5|7234|7233|210
1645415400000|2022-02-21 03:50:00|7237|7236|7240|7239|7241|7240|7235|7234|196
1645415700000|2022-02-21 03:55:00|7241|7240|7235|7234|7241.5|7240.5|7234|7233|244
1645416000000|2022-02-21 04:00:00|7234.5|7233.5|7234|7233|7236|7235|7229.5|7228.5|241
1645416300000|2022-02-21 04:05:00|7233.5|7232.5|7234|7233|7237.5|7236.5|7232|7231|194
1645416600000|2022-02-21 04:10:00|7233.5|7232.5|7234|7233|7238|7237|7232|7231|146
1645416900000|2022-02-21 04:15:00|7233.5|7232.5|7240|7239|7240|7239|7233|7232|156
1645417200000|2022-02-21 04:20:00|7239|7238|7236|7235|7240|7239|7233.5|7232.5|263
1645417500000|2022-02-21 04:25:00|7235|7234|7240|7239|7241|7240|7235|7234|150
1645417800000|2022-02-21 04:30:00|7241|7240|7240|7239|7241|7240|7236|7235|223
1645418100000|2022-02-21 04:35:00|7239|7238|7243.5|7242.5|7244|7243|7238|7237|255
1645418400000|2022-02-21 04:40:00|7243|7242|7240|7239|7246.5|7245.5|7240|7239|334
1645418700000|2022-02-21 04:45:00|7239.5|7238.5|7239|7238|7242|7241|7237|7236|224
1645419000000|2022-02-21 04:50:00|7240|7239|7236|7235|7240|7239|7235|7234|254
1645419300000|2022-02-21 04:55:00|7236.5|7235.5|7231.5|7230.5|7237|7236|7231|7230|431
1645419600000|2022-02-21 05:00:00|7227.9|7225.9|7227.4|7225.4|7228.4|7226.4|7222.4|7220.4|463
1645419900000|2022-02-21 05:05:00|7226.9|7224.9|7224.4|7222.4|7233.9|7231.9|7223.9|7221.9|1650
1645420200000|2022-02-21 05:10:00|7223.4|7221.4|7229.4|7227.4|7229.4|7227.4|7223.4|7221.4|881
1645420500000|2022-02-21 05:15:00|7229.9|7227.9|7236.4|7234.4|7236.4|7234.4|7228.4|7226.4|763
1645420800000|2022-02-21 05:20:00|7237.4|7235.4|7235.4|7233.4|7239.4|7237.4|7235.4|7233.4|421
1645421100000|2022-02-21 05:25:00|7234.9|7232.9|7239.9|7237.9|7240.4|7238.4|7234.9|7232.9|634
1645421400000|2022-02-21 05:30:00|7240.4|7236.4|7235.7|7231.7|7240.7|7236.7|7235.1|7231.1|9
1645421700000|2022-02-21 05:35:00|7235.6|7231.6|7236.9|7232.9|7236.9|7232.9|7235.5|7231.5|0
1645422000000|2022-02-21 05:40:00|7236.6|7232.6|7237.8|7233.8|7238.6|7234.6|7234.6|7230.6|0
1645422300000|2022-02-21 05:45:00|7237.6|7233.6|7237.5|7233.5|7239|7235|7237.4|7233.4|0
1645422600000|2022-02-21 05:50:00|7237.6|7233.6|7238.4|7234.4|7239.4|7235.4|7236.1|7232.1|0
1645422900000|2022-02-21 05:55:00|7238.6|7234.6|7239.4|7235.4|7239.7|7235.7|7237.4|7233.4|0
1645423200000|2022-02-21 06:00:00|7239.1|7235.1|7243.1|7239.1|7243.1|7239.1|7238.5|7234.5|0
1645423500000|2022-02-21 06:05:00|7242.9|7238.9|7241.7|7237.7|7243.3|7239.3|7241.4|7237.4|0
1645423800000|2022-02-21 06:10:00|7241.5|7237.5|7239.9|7236.9|7242.4|7239.4|7236.9|7233.9|272
1645424100000|2022-02-21 06:15:00|7240.9|7237.9|7236.4|7233.4|7240.9|7237.9|7235.9|7232.9|125
1645424400000|2022-02-21 06:20:00|7236.9|7233.9|7237.9|7234.9|7237.9|7234.9|7235.9|7232.9|20
1645424700000|2022-02-21 06:25:00|7238.4|7235.4|7239.9|7236.9|7239.9|7236.9|7237.9|7234.9|42
1645425000000|2022-02-21 06:30:00|7240.4|7237.4|7242.9|7239.9|7243.9|7240.9|7240.4|7237.4|36
1645425300000|2022-02-21 06:35:00|7243.4|7240.4|7246.9|7243.9|7246.9|7243.9|7242.9|7239.9|62
1645425600000|2022-02-21 06:40:00|7246.4|7243.4|7244.4|7241.4|7246.9|7243.9|7243.4|7240.4|15
1645425900000|2022-02-21 06:45:00|7243.9|7240.9|7248.4|7245.4|7248.9|7245.9|7243.9|7240.9|31
1645426200000|2022-02-21 06:50:00|7247.9|7244.9|7248.9|7245.9|7249.9|7246.9|7246.9|7243.9|10
1645426500000|2022-02-21 06:55:00|7248.4|7245.4|7245.9|7242.9|7248.9|7245.9|7244.9|7241.9|42
1645426800000|2022-02-21 07:00:00|7245.4|7242.4|7247.4|7244.4|7249.9|7246.9|7242.9|7239.9|98
1645427100000|2022-02-21 07:05:00|7247.9|7244.9|7255.9|7252.9|7256.4|7253.4|7246.9|7243.9|65
1645427400000|2022-02-21 07:10:00|7256.4|7253.4|7253.9|7250.9|7256.4|7253.4|7248.9|7245.9|13
1645427700000|2022-02-21 07:15:00|7253.4|7250.4|7253.9|7250.9|7253.9|7250.9|7248.4|7245.4|23
1645428000000|2022-02-21 07:20:00|7253.4|7250.4|7251.9|7248.9|7255.9|7252.9|7249.9|7246.9|17
1645428300000|2022-02-21 07:25:00|7251.4|7248.4|7248.9|7245.9|7251.9|7248.9|7247.4|7244.4|33
1645428600000|2022-02-21 07:30:00|7249.4|7246.4|7246.9|7243.9|7253.9|7250.9|7246.4|7243.4|83
1645428900000|2022-02-21 07:35:00|7247.4|7244.4|7245.9|7242.9|7249.4|7246.4|7245.4|7242.4|39
1645429200000|2022-02-21 07:40:00|7246.4|7243.4|7247.9|7244.9|7248.4|7245.4|7245.9|7242.9|9
1645429500000|2022-02-21 07:45:00|7246.9|7243.9|7247.9|7244.9|7253.9|7250.9|7246.9|7243.9|51
1645429800000|2022-02-21 07:50:00|7248.4|7245.4|7245.9|7242.9|7249.9|7246.9|7245.4|7242.4|36
1645430100000|2022-02-21 07:55:00|7246.4|7243.4|7244.4|7241.4|7250.9|7247.9|7244.4|7241.4|54
1645430400000|2022-02-21 08:00:00|7244.9|7241.9|7241.4|7238.4|7247.9|7244.9|7240.9|7237.9|63
1645430700000|2022-02-21 08:05:00|7241.9|7238.9|7243.4|7240.4|7247.9|7244.9|7240.9|7237.9|62
1645431000000|2022-02-21 08:10:00|7243.9|7240.9|7241.4|7238.4|7244.9|7241.9|7240.9|7237.9|59
1645431300000|2022-02-21 08:15:00|7241.9|7238.9|7239.9|7236.9|7245.4|7242.4|7239.9|7236.9|51
1645431600000|2022-02-21 08:20:00|7240.4|7237.4|7239.9|7236.9|7243.9|7240.9|7239.9|7236.9|32
1645431900000|2022-02-21 08:25:00|7238.9|7235.9|7240.9|7237.9|7243.9|7240.9|7238.9|7235.9|51
1645432200000|2022-02-21 08:30:00|7241.4|7238.4|7244.4|7241.4|7246.9|7243.9|7240.9|7237.9|64
1645432500000|2022-02-21 08:35:00|7243.9|7240.9|7230.4|7227.4|7243.9|7240.9|7224.9|7221.9|483
1645432800000|2022-02-21 08:40:00|7230.9|7227.9|7229.4|7226.4|7231.9|7228.9|7226.9|7223.9|54
1645433100000|2022-02-21 08:45:00|7228.9|7225.9|7230.9|7227.9|7232.9|7229.9|7228.9|7225.9|35
1645433400000|2022-02-21 08:50:00|7231.9|7228.9|7229.4|7226.4|7235.4|7232.4|7228.9|7225.9|32
1645433700000|2022-02-21 08:55:00|7228.9|7225.9|7229.9|7226.9|7231.4|7228.4|7227.9|7224.9|29
1645434000000|2022-02-21 09:00:00|7230.4|7227.4|7218.4|7215.4|7230.9|7227.9|7216.4|7213.4|139
1645434300000|2022-02-21 09:05:00|7217.9|7214.9|7215.9|7212.9|7217.9|7214.9|7213.9|7210.9|74
1645434600000|2022-02-21 09:10:00|7215.4|7212.4|7217.4|7214.4|7219.9|7216.9|7210.9|7207.9|81
1645434900000|2022-02-21 09:15:00|7216.9|7213.9|7216.9|7213.9|7218.9|7215.9|7214.9|7211.9|39
1645435200000|2022-02-21 09:20:00|7217.4|7214.4|7216.9|7213.9|7217.9|7214.9|7213.9|7210.9|38
1645435500000|2022-02-21 09:25:00|7216.4|7213.4|7218.4|7215.4|7220.9|7217.9|7215.9|7212.9|39
1645435800000|2022-02-21 09:30:00|7218.9|7215.9|7217.9|7214.9|7221.4|7218.4|7217.9|7214.9|49
1645436100000|2022-02-21 09:35:00|7218.4|7215.4|7213.9|7210.9|7218.9|7215.9|7213.9|7210.9|30
1645436400000|2022-02-21 09:40:00|7212.9|7209.9|7215.9|7212.9|7217.9|7214.9|7212.9|7209.9|45
1645436700000|2022-02-21 09:45:00|7216.4|7213.4|7214.9|7211.9|7216.9|7213.9|7213.4|7210.4|35
1645437000000|2022-02-21 09:50:00|7215.4|7212.4|7212.9|7209.9|7215.9|7212.9|7211.9|7208.9|42
1645437300000|2022-02-21 09:55:00|7212.4|7209.4|7209.4|7206.4|7213.4|7210.4|7207.9|7204.9|54
1645437600000|2022-02-21 10:00:00|7208.9|7205.9|7208.4|7205.4|7209.4|7206.4|7205.9|7202.9|39
1645437900000|2022-02-21 10:05:00|7208.9|7205.9|7209.9|7206.9|7212.9|7209.9|7207.9|7204.9|88
1645438200000|2022-02-21 10:10:00|7209.4|7206.4|7205.9|7202.9|7210.9|7207.9|7204.9|7201.9|42
1645438500000|2022-02-21 10:15:00|7204.9|7201.9|7204.4|7201.4|7205.4|7202.4|7203.9|7200.9|50
1645438800000|2022-02-21 10:20:00|7203.9|7200.9|7207.9|7204.9|7209.9|7206.9|7203.9|7200.9|99
1645439100000|2022-02-21 10:25:00|7207.4|7204.4|7202.9|7199.9|7207.4|7204.4|7202.9|7199.9|50
1645439400000|2022-02-21 10:30:00|7201.9|7198.9|7206.9|7203.9|7207.9|7204.9|7201.9|7198.9|38
1645439700000|2022-02-21 10:35:00|7206.4|7203.4|7208.9|7205.9|7208.9|7205.9|7205.9|7202.9|13
1645440000000|2022-02-21 10:40:00|7209.4|7206.4|7209.4|7206.4|7213.4|7210.4|7208.4|7205.4|39
1645440300000|2022-02-21 10:45:00|7208.9|7205.9|7205.9|7202.9|7209.9|7206.9|7204.9|7201.9|58
1645440600000|2022-02-21 10:50:00|7206.4|7203.4|7205.9|7202.9|7206.9|7203.9|7202.9|7199.9|22
1645440900000|2022-02-21 10:55:00|7206.4|7203.4|7207.4|7204.4|7209.4|7206.4|7205.9|7202.9|17
1645441200000|2022-02-21 11:00:00|7207.9|7204.9|7209.9|7206.9|7211.9|7208.9|7205.4|7202.4|27
1645441500000|2022-02-21 11:05:00|7209.4|7206.4|7205.9|7202.9|7209.4|7206.4|7203.9|7200.9|48
1645441800000|2022-02-21 11:10:00|7206.4|7203.4|7206.9|7203.9|7209.4|7206.4|7205.9|7202.9|31
1645442100000|2022-02-21 11:15:00|7205.9|7202.9|7205.4|7202.4|7208.9|7205.9|7199.9|7196.9|62
1645442400000|2022-02-21 11:20:00|7205.9|7202.9|7204.4|7201.4|7206.9|7203.9|7201.4|7198.4|25
1645442700000|2022-02-21 11:25:00|7203.9|7200.9|7197.9|7194.9|7204.9|7201.9|7194.9|7191.9|77
1645443000000|2022-02-21 11:30:00|7198.4|7195.4|7195.9|7192.9|7199.9|7196.9|7195.9|7192.9|30
1645443300000|2022-02-21 11:35:00|7196.4|7193.4|7195.9|7192.9|7197.9|7194.9|7193.9|7190.9|53
1645443600000|2022-02-21 11:40:00|7195.4|7192.4|7187.9|7184.9|7195.9|7192.9|7187.9|7184.9|53
1645443900000|2022-02-21 11:45:00|7188.4|7185.4|7188.9|7185.9|7191.9|7188.9|7186.9|7183.9|26
1645444200000|2022-02-21 11:50:00|7188.4|7185.4|7192.4|7189.4|7193.9|7190.9|7188.4|7185.4|53
1645444500000|2022-02-21 11:55:00|7192.9|7189.9|7196.9|7193.9|7197.9|7194.9|7192.4|7189.4|24
1645444800000|2022-02-21 12:00:00|7195.9|7192.9|7193.9|7190.9|7196.4|7193.4|7192.9|7189.9|26
1645445100000|2022-02-21 12:05:00|7193.4|7190.4|7190.4|7187.4|7194.9|7191.9|7190.4|7187.4|30
1645445400000|2022-02-21 12:10:00|7189.9|7186.9|7191.4|7188.4|7193.9|7190.9|7189.9|7186.9|15
1645445700000|2022-02-21 12:15:00|7190.9|7187.9|7186.9|7183.9|7191.4|7188.4|7185.4|7182.4|119
1645446000000|2022-02-21 12:20:00|7186.4|7183.4|7188.4|7185.4|7188.9|7185.9|7184.9|7181.9|68
1645446300000|2022-02-21 12:25:00|7188.9|7185.9|7189.9|7186.9|7190.4|7187.4|7187.4|7184.4|51
1645446600000|2022-02-21 12:30:00|7189.4|7186.4|7187.4|7184.4|7189.9|7186.9|7183.9|7180.9|25
1645446900000|2022-02-21 12:35:00|7187.9|7184.9|7186.9|7183.9|7188.9|7185.9|7185.9|7182.9|23
1645447200000|2022-02-21 12:40:00|7187.4|7184.4|7181.9|7178.9|7189.4|7186.4|7175.9|7172.9|124
1645447500000|2022-02-21 12:45:00|7182.4|7179.4|7178.9|7175.9|7185.9|7182.9|7177.9|7174.9|142
1645447800000|2022-02-21 12:50:00|7178.4|7175.4|7182.4|7179.4|7183.4|7180.4|7173.9|7170.9|92
1645448100000|2022-02-21 12:55:00|7181.9|7178.9|7185.9|7182.9|7186.9|7183.9|7180.9|7177.9|101
1645448400000|2022-02-21 13:00:00|7185.4|7182.4|7186.9|7183.9|7190.4|7187.4|7184.9|7181.9|102
1645448700000|2022-02-21 13:05:00|7187.4|7184.4|7184.9|7181.9|7187.9|7184.9|7181.9|7178.9|81
1645449000000|2022-02-21 13:10:00|7185.4|7182.4|7185.9|7182.9|7187.9|7184.9|7182.9|7179.9|72
1645449300000|2022-02-21 13:15:00|7185.4|7182.4|7160.9|7157.9|7186.9|7183.9|7160.9|7157.9|230
1645449600000|2022-02-21 13:20:00|7161.4|7158.4|7170.9|7167.9|7171.9|7168.9|7160.9|7157.9|147
1645449900000|2022-02-21 13:25:00|7171.4|7168.4|7173.9|7170.9|7176.9|7173.9|7171.4|7168.4|81
1645450200000|2022-02-21 13:30:00|7172.4|7169.4|7172.9|7169.9|7173.4|7170.4|7167.9|7164.9|75
1645450500000|2022-02-21 13:35:00|7172.4|7169.4|7176.9|7173.9|7181.4|7178.4|7172.4|7169.4|162
1645450800000|2022-02-21 13:40:00|7177.4|7174.4|7183.9|7180.9|7186.9|7183.9|7176.9|7173.9|84
1645451100000|2022-02-21 13:45:00|7184.4|7181.4|7181.9|7178.9|7187.9|7184.9|7179.9|7176.9|91
1645451400000|2022-02-21 13:50:00|7181.4|7178.4|7179.9|7176.9|7188.9|7185.9|7178.9|7175.9|127
1645451700000|2022-02-21 13:55:00|7179.4|7176.4|7188.4|7185.4|7194.9|7191.9|7176.9|7173.9|374
1645452000000|2022-02-21 14:00:00|7188.9|7185.9|7194.4|7191.4|7195.9|7192.9|7187.4|7184.4|79
1645452300000|2022-02-21 14:05:00|7193.9|7190.9|7195.9|7192.9|7198.9|7195.9|7189.9|7186.9|81
1645452600000|2022-02-21 14:10:00|7195.4|7192.4|7200.4|7197.4|7201.9|7198.9|7191.9|7188.9|93
1645452900000|2022-02-21 14:15:00|7200.9|7197.9|7204.4|7201.4|7204.9|7201.9|7196.9|7193.9|60
1645453200000|2022-02-21 14:20:00|7204.9|7201.9|7205.9|7202.9|7208.9|7205.9|7203.9|7200.9|106
1645453500000|2022-02-21 14:25:00|7205.4|7202.4|7203.9|7200.9|7207.4|7204.4|7202.9|7199.9|110
1645453800000|2022-02-21 14:30:00|7204.4|7201.4|7208.9|7205.9|7209.9|7206.9|7203.9|7200.9|114
1645454100000|2022-02-21 14:35:00|7207.9|7204.9|7195.9|7192.9|7208.9|7205.9|7193.9|7190.9|157
1645454400000|2022-02-21 14:40:00|7195.4|7192.4|7191.4|7188.4|7197.9|7194.9|7190.4|7187.4|121
1645454700000|2022-02-21 14:45:00|7191.9|7188.9|7190.9|7187.9|7195.4|7192.4|7190.4|7187.4|68
1645455000000|2022-02-21 14:50:00|7191.4|7188.4|7195.9|7192.9|7199.9|7196.9|7187.9|7184.9|63
1645455300000|2022-02-21 14:55:00|7196.4|7193.4|7197.4|7194.4|7197.9|7194.9|7192.9|7189.9|64
1645455600000|2022-02-21 15:00:00|7196.9|7193.9|7199.4|7196.4|7200.9|7197.9|7193.4|7190.4|67
1645455900000|2022-02-21 15:05:00|7198.9|7195.9|7201.9|7198.9|7203.4|7200.4|7197.9|7194.9|78
1645456200000|2022-02-21 15:10:00|7201.4|7198.4|7204.9|7201.9|7207.9|7204.9|7201.4|7198.4|78
1645456500000|2022-02-21 15:15:00|7205.4|7202.4|7209.9|7206.9|7210.9|7207.9|7204.9|7201.9|124
1645456800000|2022-02-21 15:20:00|7210.4|7207.4|7203.9|7200.9|7210.4|7207.4|7202.9|7199.9|72
1645457100000|2022-02-21 15:25:00|7204.4|7201.4|7203.9|7200.9|7206.9|7203.9|7197.9|7194.9|95
1645457400000|2022-02-21 15:30:00|7203.4|7200.4|7204.9|7201.9|7208.9|7205.9|7202.4|7199.4|56
1645457700000|2022-02-21 15:35:00|7205.4|7202.4|7204.4|7201.4|7205.9|7202.9|7200.9|7197.9|54
1645458000000|2022-02-21 15:40:00|7203.9|7200.9|7207.4|7204.4|7207.9|7204.9|7203.9|7200.9|36
1645458300000|2022-02-21 15:45:00|7207.9|7204.9|7196.9|7193.9|7208.9|7205.9|7194.4|7191.4|76
1645458600000|2022-02-21 15:50:00|7197.4|7194.4|7201.4|7198.4|7202.4|7199.4|7194.9|7191.9|51
1645458900000|2022-02-21 15:55:00|7200.9|7197.9|7201.9|7198.9|7202.9|7199.9|7197.9|7194.9|43
1645459200000|2022-02-21 16:00:00|7200.9|7197.9|7198.9|7195.9|7201.9|7198.9|7198.9|7195.9|59
1645459500000|2022-02-21 16:05:00|7199.4|7196.4|7201.9|7198.9|7204.9|7201.9|7199.4|7196.4|57
1645459800000|2022-02-21 16:10:00|7201.4|7198.4|7202.9|7199.9|7204.9|7201.9|7199.9|7196.9|46
1645460100000|2022-02-21 16:15:00|7202.4|7199.4|7201.9|7198.9|7204.4|7201.4|7199.9|7196.9|58
1645460400000|2022-02-21 16:20:00|7202.4|7199.4|7202.4|7199.4|7202.9|7199.9|7200.4|7197.4|58
1645460700000|2022-02-21 16:25:00|7201.9|7198.9|7193.9|7190.9|7203.4|7200.4|7192.4|7189.4|91
1645461000000|2022-02-21 16:30:00|7194.4|7191.4|7193.4|7190.4|7196.9|7193.9|7190.9|7187.9|120
1645461300000|2022-02-21 16:35:00|7193.9|7190.9|7199.4|7196.4|7199.9|7196.9|7193.9|7190.9|51
1645461600000|2022-02-21 16:40:00|7199.9|7196.9|7198.9|7195.9|7200.4|7197.4|7196.4|7193.4|40
1645461900000|2022-02-21 16:45:00|7199.4|7196.4|7200.9|7197.9|7201.9|7198.9|7198.9|7195.9|42
1645462200000|2022-02-21 16:50:00|7199.9|7196.9|7197.9|7194.9|7199.9|7196.9|7194.9|7191.9|51
1645462500000|2022-02-21 16:55:00|7197.4|7194.4|7193.9|7190.9|7197.4|7194.4|7188.9|7185.9|108
1645462800000|2022-02-21 17:00:00|7193.4|7190.4|7196.4|7193.4|7197.4|7194.4|7190.9|7187.9|48
1645463100000|2022-02-21 17:05:00|7195.9|7192.9|7195.9|7192.9|7196.9|7193.9|7193.9|7190.9|55
1645463400000|2022-02-21 17:10:00|7196.4|7193.4|7198.9|7195.9|7199.9|7196.9|7193.9|7190.9|61
1645463700000|2022-02-21 17:15:00|7199.4|7196.4|7203.4|7200.4|7203.9|7200.9|7196.9|7193.9|57
1645464000000|2022-02-21 17:20:00|7202.9|7199.9|7198.4|7195.4|7203.9|7200.9|7193.4|7190.4|175
1645464300000|2022-02-21 17:25:00|7198.9|7195.9|7197.4|7194.4|7200.4|7197.4|7196.4|7193.4|74
1645464600000|2022-02-21 17:30:00|7196.9|7193.9|7200.4|7197.4|7203.4|7200.4|7196.9|7193.9|43
1645464900000|2022-02-21 17:35:00|7200.9|7197.9|7201.4|7198.4|7201.9|7198.9|7200.4|7197.4|37
1645465200000|2022-02-21 17:40:00|7200.9|7197.9|7198.4|7195.4|7200.9|7197.9|7196.9|7193.9|91
1645465500000|2022-02-21 17:45:00|7197.9|7194.9|7198.9|7195.9|7199.9|7196.9|7197.4|7194.4|41
1645465800000|2022-02-21 17:50:00|7199.4|7196.4|7200.4|7197.4|7200.9|7197.9|7198.9|7195.9|44
1645466100000|2022-02-21 17:55:00|7199.9|7196.9|7190.9|7187.9|7199.9|7196.9|7190.4|7187.4|89
1645466400000|2022-02-21 18:00:00|7191.4|7188.4|7188.9|7185.9|7198.9|7195.9|7187.9|7184.9|84
1645466700000|2022-02-21 18:05:00|7189.9|7186.9|7193.4|7190.4|7193.9|7190.9|7187.9|7184.9|17
1645467000000|2022-02-21 18:10:00|7192.9|7189.9|7188.4|7185.4|7192.9|7189.9|7187.9|7184.9|12
1645467300000|2022-02-21 18:15:00|7187.9|7184.9|7185.9|7182.9|7188.4|7185.4|7185.9|7182.9|10
1645467600000|2022-02-21 18:20:00|7186.4|7183.4|7184.9|7181.9|7186.4|7183.4|7184.9|7181.9|1
1645467900000|2022-02-21 18:25:00|7184.4|7181.4|7180.4|7177.4|7184.4|7181.4|7176.9|7173.9|13
1645468200000|2022-02-21 18:30:00|7179.9|7176.9|7180.9|7177.9|7180.9|7177.9|7177.9|7174.9|26
1645468500000|2022-02-21 18:35:00|7180.4|7177.4|7198.4|7195.4|7199.9|7196.9|7178.9|7175.9|138
1645468800000|2022-02-21 18:40:00|7197.4|7194.4|7181.4|7178.4|7198.4|7195.4|7180.4|7177.4|50
1645469100000|2022-02-21 18:45:00|7180.4|7177.4|7176.9|7173.9|7182.4|7179.4|7176.9|7173.9|15
1645469400000|2022-02-21 18:50:00|7176.4|7173.4|7174.4|7171.4|7177.4|7174.4|7173.4|7170.4|18
1645469700000|2022-02-21 18:55:00|7174.9|7171.9|7172.4|7169.4|7176.4|7173.4|7170.9|7167.9|101
1645470000000|2022-02-21 19:00:00|7171.9|7168.9|7173.9|7170.9|7174.9|7171.9|7169.4|7166.4|49
1645470300000|2022-02-21 19:05:00|7173.4|7170.4|7167.4|7164.4|7173.4|7170.4|7166.9|7163.9|20
1645470600000|2022-02-21 19:10:00|7167.9|7164.9|7165.4|7162.4|7169.4|7166.4|7165.4|7162.4|4
1645470900000|2022-02-21 19:15:00|7164.9|7161.9|7163.9|7160.9|7164.9|7161.9|7158.4|7155.4|24
1645471200000|2022-02-21 19:20:00|7164.4|7161.4|7163.9|7160.9|7169.4|7166.4|7162.4|7159.4|18
1645471500000|2022-02-21 19:25:00|7164.4|7161.4|7167.4|7164.4|7167.4|7164.4|7162.9|7159.9|27
1645471800000|2022-02-21 19:30:00|7167.9|7164.9|7160.4|7157.4|7171.9|7168.9|7160.4|7157.4|12
1645472100000|2022-02-21 19:35:00|7160.9|7157.9|7167.4|7164.4|7167.4|7164.4|7159.9|7156.9|15
1645472400000|2022-02-21 19:40:00|7166.9|7163.9|7170.4|7167.4|7170.9|7167.9|7166.4|7163.4|29
1645472700000|2022-02-21 19:45:00|7169.9|7166.9|7169.4|7166.4|7173.9|7170.9|7167.9|7164.9|22
1645473000000|2022-02-21 19:50:00|7168.9|7165.9|7166.4|7163.4|7168.9|7165.9|7161.9|7158.9|27
1645473300000|2022-02-21 19:55:00|7166.9|7163.9|7167.4|7164.4|7170.4|7167.4|7166.9|7163.9|18
1645473600000|2022-02-21 20:00:00|7166.9|7163.9|7163.9|7160.9|7166.9|7163.9|7162.9|7159.9|4
1645473900000|2022-02-21 20:05:00|7164.9|7161.9|7163.4|7160.4|7165.9|7162.9|7162.9|7159.9|16
1645474200000|2022-02-21 20:10:00|7162.4|7159.4|7161.4|7158.4|7162.9|7159.9|7160.4|7157.4|27
1645474500000|2022-02-21 20:15:00|7161.9|7158.9|7163.4|7160.4|7163.9|7160.9|7159.9|7156.9|23
1645474800000|2022-02-21 20:20:00|7162.9|7159.9|7159.4|7156.4|7163.4|7160.4|7159.4|7156.4|7
1645475100000|2022-02-21 20:25:00|7159.9|7156.9|7160.9|7157.9|7163.9|7160.9|7159.9|7156.9|37
1645475400000|2022-02-21 20:30:00|7161.4|7158.4|7162.4|7159.4|7165.9|7162.9|7159.9|7156.9|8
1645475700000|2022-02-21 20:35:00|7162.9|7159.9|7159.9|7156.9|7163.9|7160.9|7159.4|7156.4|11
1645476000000|2022-02-21 20:40:00|7160.4|7157.4|7158.4|7155.4|7160.9|7157.9|7157.9|7154.9|10
1645476300000|2022-02-21 20:45:00|7158.9|7155.9|7161.4|7158.4|7161.4|7158.4|7157.4|7154.4|20
1645476600000|2022-02-21 20:50:00|7161.9|7158.9|7167.9|7164.9|7167.9|7164.9|7161.4|7158.4|21
1645476900000|2022-02-21 20:55:00|7167.4|7164.4|7170.4|7167.4|7170.4|7167.4|7165.9|7162.9|13
1645477200000|2022-02-21 21:00:00|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|0
1645483800000|2022-02-21 22:50:00|7135.4|7133.4|7140.4|7138.4|7141.4|7139.4|7116.4|7114.4|357
1645484100000|2022-02-21 22:55:00|7141.9|7139.9|7130.9|7128.9|7146.4|7144.4|7130.4|7128.4|148
1645484400000|2022-02-21 23:00:00|7134.9|7132.9|7154.9|7153.9|7165.9|7164.9|7134.9|7132.9|1155
1645484700000|2022-02-21 23:05:00|7155.4|7154.4|7166.9|7165.9|7167.9|7166.9|7152.9|7151.9|437
1645485000000|2022-02-21 23:10:00|7167.4|7166.4|7159.4|7158.4|7171.4|7170.4|7154.9|7153.9|684
1645485300000|2022-02-21 23:15:00|7158.9|7157.9|7154.4|7153.4|7164.4|7163.4|7153.9|7152.9|389
1645485600000|2022-02-21 23:20:00|7154.9|7153.9|7140.9|7139.9|7159.4|7158.4|7129.9|7128.9|709
1645485900000|2022-02-21 23:25:00|7140.4|7139.4|7131.4|7130.4|7142.9|7141.9|7125.9|7124.9|493
1645486200000|2022-02-21 23:30:00|7130.9|7129.9|7153.4|7152.4|7157.4|7156.4|7130.4|7129.4|559
1645486500000|2022-02-21 23:35:00|7154.4|7153.4|7157.9|7156.9|7164.9|7163.9|7153.9|7152.9|377
1645486800000|2022-02-21 23:40:00|7156.9|7155.9|7141.4|7140.4|7160.9|7159.9|7140.9|7139.9|287
1645487100000|2022-02-21 23:45:00|7143.9|7142.9|7147.4|7146.4|7152.4|7151.4|7142.4|7141.4|315
1645487400000|2022-02-21 23:50:00|7146.9|7145.9|7140.9|7139.9|7147.9|7146.9|7138.9|7137.9|318
1645487700000|2022-02-21 23:55:00|7141.4|7140.4|7150.4|7149.4|7151.9|7150.9|7140.4|7139.4|307
1645488000000|2022-02-22 00:00:00|7151.4|7150.4|7164.9|7163.9|7164.9|7163.9|7145.9|7144.9|674
1645488300000|2022-02-22 00:05:00|7164.4|7163.4|7165.4|7164.4|7169.9|7168.9|7161.4|7160.4|412
1645488600000|2022-02-22 00:10:00|7165.9|7164.9|7163.9|7162.9|7173.9|7172.9|7161.9|7160.9|428
1645488900000|2022-02-22 00:15:00|7162.9|7161.9|7173.9|7172.9|7175.9|7174.9|7159.4|7158.4|426
1645489200000|2022-02-22 00:20:00|7172.4|7171.4|7171.9|7170.9|7175.9|7174.9|7168.4|7167.4|299
1645489500000|2022-02-22 00:25:00|7171.4|7170.4|7172.4|7171.4|7174.9|7173.9|7163.9|7162.9|301
1645489800000|2022-02-22 00:30:00|7172.9|7171.9|7161.9|7160.9|7177.9|7176.9|7161.9|7160.9|620
1645490100000|2022-02-22 00:35:00|7162.4|7161.4|7154.9|7153.9|7165.9|7164.9|7153.9|7152.9|537
1645490400000|2022-02-22 00:40:00|7154.4|7153.4|7147.9|7146.9|7156.9|7155.9|7143.4|7142.4|744
1645490700000|2022-02-22 00:45:00|7147.4|7146.4|7163.9|7162.9|7163.9|7162.9|7142.9|7141.9|652
1645491000000|2022-02-22 00:50:00|7164.4|7163.4|7162.4|7161.4|7167.9|7166.9|7156.4|7155.4|315
1645491300000|2022-02-22 00:55:00|7161.9|7160.9|7169.4|7168.4|7169.9|7168.9|7159.4|7158.4|219
1645491600000|2022-02-22 01:00:00|7169.9|7168.9|7163.4|7162.4|7171.4|7170.4|7159.9|7158.9|356
1645491900000|2022-02-22 01:05:00|7163.9|7162.9|7166.9|7165.9|7169.4|7168.4|7161.4|7160.4|266
1645492200000|2022-02-22 01:10:00|7166.4|7165.4|7161.9|7160.9|7167.9|7166.9|7156.9|7155.9|308
1645492500000|2022-02-22 01:15:00|7161.4|7160.4|7158.4|7157.4|7161.9|7160.9|7152.4|7151.4|308
1645492800000|2022-02-22 01:20:00|7158.9|7157.9|7160.9|7159.9|7161.4|7160.4|7154.9|7153.9|304
1645493100000|2022-02-22 01:25:00|7160.4|7159.4|7155.9|7154.9|7165.9|7164.9|7154.9|7153.9|290
1645493400000|2022-02-22 01:30:00|7154.9|7153.9|7160.9|7159.9|7162.9|7161.9|7149.9|7148.9|445
1645493700000|2022-02-22 01:35:00|7161.4|7160.4|7174.9|7173.9|7179.9|7178.9|7160.9|7159.9|487
1645494000000|2022-02-22 01:40:00|7173.9|7172.9|7168.9|7167.9|7175.9|7174.9|7168.4|7167.4|305
1645494300000|2022-02-22 01:45:00|7169.4|7168.4|7156.4|7155.4|7169.9|7168.9|7155.9|7154.9|305
1645494600000|2022-02-22 01:50:00|7155.9|7154.9|7145.4|7144.4|7156.9|7155.9|7142.9|7141.9|427
1645494900000|2022-02-22 01:55:00|7145.9|7144.9|7148.9|7147.9|7152.4|7151.4|7144.9|7143.9|338
1645495200000|2022-02-22 02:00:00|7148.4|7147.4|7142.9|7141.9|7148.9|7147.9|7135.9|7134.9|466
1645495500000|2022-02-22 02:05:00|7142.4|7141.4|7147.8|7146.8|7147.8|7146.8|7140.9|7139.9|182
1645495800000|2022-02-22 02:10:00|7148.3|7147.3|7143.3|7142.3|7148.8|7147.8|7140.8|7139.8|215
1645496100000|2022-02-22 02:15:00|7142.8|7141.8|7143.8|7142.8|7145.8|7144.8|7138.8|7137.8|381
1645496400000|2022-02-22 02:20:00|7143.3|7142.3|7141.8|7140.8|7149.8|7148.8|7141.3|7140.3|310
1645496700000|2022-02-22 02:25:00|7142.3|7141.3|7134.8|7133.8|7143.3|7142.3|7134.8|7133.8|196
1645497000000|2022-02-22 02:30:00|7133.8|7132.8|7136.8|7135.8|7137.3|7136.3|7131.3|7130.3|281
1645497300000|2022-02-22 02:35:00|7137.3|7136.3|7130.8|7129.8|7137.8|7136.8|7126.8|7125.8|368
1645497600000|2022-02-22 02:40:00|7130.3|7129.3|7133.3|7132.3|7134.8|7133.8|7128.3|7127.3|215
1645497900000|2022-02-22 02:45:00|7132.8|7131.8|7131.8|7130.8|7136.3|7135.3|7130.8|7129.8|184
1645498200000|2022-02-22 02:50:00|7131.3|7130.3|7126.8|7125.8|7131.8|7130.8|7124.8|7123.8|352
1645498500000|2022-02-22 02:55:00|7127.3|7126.3|7132.8|7131.8|7133.8|7132.8|7126.8|7125.8|200
1645498800000|2022-02-22 03:00:00|7131.8|7130.8|7123.3|7122.3|7132.8|7131.8|7123.3|7122.3|249
1645499100000|2022-02-22 03:05:00|7123.8|7122.8|7121.8|7120.8|7125.8|7124.8|7118.8|7117.8|336
1645499400000|2022-02-22 03:10:00|7122.3|7121.3|7120.8|7119.8|7122.8|7121.8|7118.8|7117.8|291
1645499700000|2022-02-22 03:15:00|7120.3|7119.3|7128.8|7127.8|7128.8|7127.8|7119.8|7118.8|308
1645500000000|2022-02-22 03:20:00|7128.3|7127.3|7127.8|7126.8|7128.3|7127.3|7124.8|7123.8|331
1645500300000|2022-02-22 03:25:00|7128.3|7127.3|7115.8|7114.8|7128.8|7127.8|7115.3|7114.3|341
1645500600000|2022-02-22 03:30:00|7115.3|7114.3|7105.8|7104.8|7115.3|7114.3|7104.8|7103.8|575
1645500900000|2022-02-22 03:35:00|7106.3|7105.3|7109.8|7108.8|7113.8|7112.8|7104.8|7103.8|311
1645501200000|2022-02-22 03:40:00|7110.3|7109.3|7121.8|7120.8|7121.8|7120.8|7109.8|7108.8|426
1645501500000|2022-02-22 03:45:00|7120.8|7119.8|7124.3|7123.3|7126.8|7125.8|7120.8|7119.8|359
1645501800000|2022-02-22 03:50:00|7124.8|7123.8|7128.8|7127.8|7129.8|7128.8|7122.8|7121.8|309
1645502100000|2022-02-22 03:55:00|7127.8|7126.8|7125.8|7124.8|7127.8|7126.8|7123.8|7122.8|257
1645502400000|2022-02-22 04:00:00|7126.3|7125.3|7126.8|7125.8|7129.8|7128.8|7123.8|7122.8|423
1645502700000|2022-02-22 04:05:00|7127.8|7126.8|7137.8|7136.8|7137.8|7136.8|7126.8|7125.8|380
1645503000000|2022-02-22 04:10:00|7138.8|7137.8|7138.8|7137.8|7139.3|7138.3|7134.3|7133.3|315
1645503300000|2022-02-22 04:15:00|7138.3|7137.3|7138.8|7137.8|7140.3|7139.3|7134.8|7133.8|303
1645503600000|2022-02-22 04:20:00|7138.3|7137.3|7137.8|7136.8|7139.3|7138.3|7135.8|7134.8|252
1645503900000|2022-02-22 04:25:00|7136.8|7135.8|7142.8|7141.8|7144.8|7143.8|7136.8|7135.8|329
1645504200000|2022-02-22 04:30:00|7142.3|7141.3|7150.3|7149.3|7151.3|7150.3|7138.8|7137.8|586
1645504500000|2022-02-22 04:35:00|7149.8|7148.8|7140.8|7139.8|7149.8|7148.8|7139.8|7138.8|366
1645504800000|2022-02-22 04:40:00|7141.3|7140.3|7142.3|7141.3|7143.3|7142.3|7139.8|7138.8|308
1645505100000|2022-02-22 04:45:00|7142.8|7141.8|7140.8|7139.8|7142.8|7141.8|7140.8|7139.8|333
1645505400000|2022-02-22 04:50:00|7140.3|7139.3|7139.8|7138.8|7140.8|7139.8|7137.8|7136.8|445
1645505700000|2022-02-22 04:55:00|7139.3|7138.3|7138.8|7137.8|7139.8|7138.8|7135.8|7134.8|524
1645506000000|2022-02-22 05:00:00|7137.2|7135.2|7138.7|7136.7|7140.2|7138.2|7132.2|7130.2|1327
1645506300000|2022-02-22 05:05:00|7139.2|7137.2|7161.2|7159.2|7161.2|7159.2|7135.2|7133.2|3524
1645506600000|2022-02-22 05:10:00|7160.2|7158.2|7149.2|7147.2|7160.7|7158.7|7149.2|7147.2|2141
1645506900000|2022-02-22 05:15:00|7149.7|7147.7|7151.2|7149.2|7153.2|7151.2|7146.2|7144.2|759
1645507200000|2022-02-22 05:20:00|7151.7|7149.7|7154.2|7152.2|7155.2|7153.2|7149.7|7147.7|585
1645507500000|2022-02-22 05:25:00|7154.7|7152.7|7159.2|7157.2|7162.2|7160.2|7154.2|7152.2|966
1645507800000|2022-02-22 05:30:00|7160.6|7156.6|7159.8|7155.8|7161.8|7157.8|7158.8|7154.8|6
1645508100000|2022-02-22 05:35:00|7160.1|7156.1|7156|7152|7160.5|7156.5|7155|7151|0
1645508400000|2022-02-22 05:40:00|7156.3|7152.3|7155.2|7151.2|7156.3|7152.3|7151.5|7147.5|0
1645508700000|2022-02-22 05:45:00|7155.3|7151.3|7152.6|7148.6|7156.1|7152.1|7151.7|7147.7|0
1645509000000|2022-02-22 05:50:00|7152.4|7148.4|7154.1|7150.1|7155.1|7151.1|7149.5|7145.5|0
1645509300000|2022-02-22 05:55:00|7154.3|7150.3|7154.1|7150.1|7155.8|7151.8|7153.3|7149.3|0
1645509600000|2022-02-22 06:00:00|7153.9|7149.9|7141.2|7137.2|7153.9|7149.9|7140.4|7136.4|0
1645509900000|2022-02-22 06:05:00|7141.5|7137.5|7143.2|7139.2|7144.2|7140.2|7140.6|7136.6|0
1645510200000|2022-02-22 06:10:00|7146.2|7143.2|7152.7|7149.7|7152.7|7149.7|7142.7|7139.7|193
1645510500000|2022-02-22 06:15:00|7153.7|7150.7|7152.7|7149.7|7154.7|7151.7|7152.2|7149.2|39
1645510800000|2022-02-22 06:20:00|7153.2|7150.2|7151.7|7148.7|7154.7|7151.7|7151.7|7148.7|156
1645511100000|2022-02-22 06:25:00|7152.2|7149.2|7151.7|7148.7|7153.7|7150.7|7148.7|7145.7|159
1645511400000|2022-02-22 06:30:00|7151.2|7148.2|7156.7|7153.7|7156.7|7153.7|7149.7|7146.7|169
1645511700000|2022-02-22 06:35:00|7157.7|7154.7|7153.7|7150.7|7158.7|7155.7|7153.7|7150.7|141
1645512000000|2022-02-22 06:40:00|7154.2|7151.2|7150.2|7147.2|7155.7|7152.7|7150.2|7147.2|84
1645512300000|2022-02-22 06:45:00|7150.7|7147.7|7150.7|7147.7|7153.7|7150.7|7149.7|7146.7|93
1645512600000|2022-02-22 06:50:00|7149.7|7146.7|7145.7|7142.7|7149.7|7146.7|7140.7|7137.7|111
1645512900000|2022-02-22 06:55:00|7146.2|7143.2|7144.7|7141.7|7147.7|7144.7|7140.7|7137.7|64
1645513200000|2022-02-22 07:00:00|7145.2|7142.2|7143.2|7140.2|7153.7|7150.7|7142.7|7139.7|150
1645513500000|2022-02-22 07:05:00|7142.2|7139.2|7146.2|7143.2|7148.7|7145.7|7141.2|7138.2|162
1645513800000|2022-02-22 07:10:00|7145.7|7142.7|7142.7|7139.7|7149.7|7146.7|7142.2|7139.2|66
1645514100000|2022-02-22 07:15:00|7142.2|7139.2|7138.2|7135.2|7146.7|7143.7|7135.7|7132.7|140
1645514400000|2022-02-22 07:20:00|7138.7|7135.7|7140.7|7137.7|7150.2|7147.2|7138.2|7135.2|98
1645514700000|2022-02-22 07:25:00|7141.7|7138.7|7139.7|7136.7|7143.7|7140.7|7134.7|7131.7|197
1645515000000|2022-02-22 07:30:00|7139.2|7136.2|7129.2|7126.2|7143.7|7140.7|7127.7|7124.7|220
1645515300000|2022-02-22 07:35:00|7128.7|7125.7|7129.7|7126.7|7132.7|7129.7|7126.7|7123.7|176
1645515600000|2022-02-22 07:40:00|7130.2|7127.2|7130.7|7127.7|7136.7|7133.7|7128.7|7125.7|94
1645515900000|2022-02-22 07:45:00|7130.2|7127.2|7131.2|7128.2|7136.7|7133.7|7127.7|7124.7|103
1645516200000|2022-02-22 07:50:00|7130.7|7127.7|7139.7|7136.7|7141.7|7138.7|7128.7|7125.7|97
1645516500000|2022-02-22 07:55:00|7140.2|7137.2|7126.7|7123.7|7140.7|7137.7|7126.7|7123.7|115
1645516800000|2022-02-22 08:00:00|7126.2|7123.2|7133.7|7130.7|7136.7|7133.7|7124.7|7121.7|266
1645517100000|2022-02-22 08:05:00|7133.2|7130.2|7133.7|7130.7|7141.7|7138.7|7128.7|7125.7|268
1645517400000|2022-02-22 08:10:00|7133.2|7130.2|7150.2|7147.2|7152.7|7149.7|7132.7|7129.7|268
1645517700000|2022-02-22 08:15:00|7150.7|7147.7|7148.2|7145.2|7155.2|7152.2|7138.7|7135.7|223
1645518000000|2022-02-22 08:20:00|7148.7|7145.7|7154.2|7151.2|7155.2|7152.2|7143.7|7140.7|182
1645518300000|2022-02-22 08:25:00|7153.7|7150.7|7151.7|7148.7|7157.7|7154.7|7148.7|7145.7|217
1645518600000|2022-02-22 08:30:00|7152.2|7149.2|7154.7|7151.7|7159.2|7156.2|7144.2|7141.2|169
1645518900000|2022-02-22 08:35:00|7155.2|7152.2|7159.2|7156.2|7159.7|7156.7|7152.7|7149.7|158
1645519200000|2022-02-22 08:40:00|7158.7|7155.7|7166.2|7163.2|7169.2|7166.2|7158.2|7155.2|194
1645519500000|2022-02-22 08:45:00|7165.7|7162.7|7166.2|7163.2|7167.7|7164.7|7159.2|7156.2|91
1645519800000|2022-02-22 08:50:00|7165.7|7162.7|7159.7|7156.7|7169.2|7166.2|7159.7|7156.7|100
1645520100000|2022-02-22 08:55:00|7160.2|7157.2|7171.7|7168.7|7172.7|7169.7|7159.7|7156.7|73
1645520400000|2022-02-22 09:00:00|7172.2|7169.2|7164.2|7161.2|7172.7|7169.7|7162.2|7159.2|82
1645520700000|2022-02-22 09:05:00|7164.7|7161.7|7170.7|7167.7|7171.2|7168.2|7158.7|7155.7|166
1645521000000|2022-02-22 09:10:00|7171.2|7168.2|7167.7|7164.7|7171.7|7168.7|7162.2|7159.2|94
1645521300000|2022-02-22 09:15:00|7168.2|7165.2|7171.7|7168.7|7171.7|7168.7|7162.7|7159.7|57
1645521600000|2022-02-22 09:20:00|7171.2|7168.2|7167.2|7164.2|7172.7|7169.7|7166.7|7163.7|81
1645521900000|2022-02-22 09:25:00|7167.7|7164.7|7168.7|7165.7|7172.7|7169.7|7166.7|7163.7|117
1645522200000|2022-02-22 09:30:00|7168.2|7165.2|7169.2|7166.2|7172.7|7169.7|7164.7|7161.7|78
1645522500000|2022-02-22 09:35:00|7168.7|7165.7|7170.7|7167.7|7172.7|7169.7|7167.7|7164.7|107
1645522800000|2022-02-22 09:40:00|7171.2|7168.2|7166.2|7163.2|7171.7|7168.7|7165.7|7162.7|85
1645523100000|2022-02-22 09:45:00|7166.7|7163.7|7162.7|7159.7|7167.7|7164.7|7162.7|7159.7|119
1645523400000|2022-02-22 09:50:00|7163.2|7160.2|7167.2|7164.2|7169.7|7166.7|7162.7|7159.7|114
1645523700000|2022-02-22 09:55:00|7166.7|7163.7|7161.7|7158.7|7167.7|7164.7|7156.7|7153.7|117
1645524000000|2022-02-22 10:00:00|7161.2|7158.2|7170.7|7167.7|7172.7|7169.7|7160.2|7157.2|107
1645524300000|2022-02-22 10:05:00|7170.2|7167.2|7174.7|7171.7|7175.7|7172.7|7169.7|7166.7|119
1645524600000|2022-02-22 10:10:00|7174.2|7171.2|7183.7|7180.7|7185.7|7182.7|7171.7|7168.7|218
1645524900000|2022-02-22 10:15:00|7182.7|7179.7|7192.7|7189.7|7193.2|7190.2|7182.7|7179.7|351
1645525200000|2022-02-22 10:20:00|7192.2|7189.2|7199.7|7196.7|7202.2|7199.2|7190.7|7187.7|269
1645525500000|2022-02-22 10:25:00|7199.2|7196.2|7201.7|7198.7|7202.7|7199.7|7196.2|7193.2|173
1645525800000|2022-02-22 10:30:00|7201.2|7198.2|7198.7|7195.7|7205.7|7202.7|7196.7|7193.7|241
1645526100000|2022-02-22 10:35:00|7198.2|7195.2|7219.7|7216.7|7219.7|7216.7|7197.7|7194.7|168
1645526400000|2022-02-22 10:40:00|7219.2|7216.2|7219.7|7216.7|7227.7|7224.7|7216.7|7213.7|231
1645526700000|2022-02-22 10:45:00|7220.2|7217.2|7220.7|7217.7|7223.2|7220.2|7216.2|7213.2|87
1645527000000|2022-02-22 10:50:00|7221.2|7218.2|7222.7|7219.7|7226.2|7223.2|7219.2|7216.2|129
1645527300000|2022-02-22 10:55:00|7223.2|7220.2|7215.7|7212.7|7223.2|7220.2|7214.7|7211.7|89
1645527600000|2022-02-22 11:00:00|7215.2|7212.2|7222.2|7219.2|7222.7|7219.7|7213.7|7210.7|66
1645527900000|2022-02-22 11:05:00|7221.7|7218.7|7211.7|7208.7|7222.2|7219.2|7211.7|7208.7|139
1645528200000|2022-02-22 11:10:00|7212.2|7209.2|7213.7|7210.7|7219.7|7216.7|7211.2|7208.2|80
1645528500000|2022-02-22 11:15:00|7214.2|7211.2|7218.2|7215.2|7218.7|7215.7|7212.7|7209.7|54
1645528800000|2022-02-22 11:20:00|7217.7|7214.7|7214.7|7211.7|7222.7|7219.7|7214.2|7211.2|118
1645529100000|2022-02-22 11:25:00|7215.2|7212.2|7214.7|7211.7|7217.7|7214.7|7213.2|7210.2|71
1645529400000|2022-02-22 11:30:00|7215.2|7212.2|7211.2|7208.2|7216.7|7213.7|7207.7|7204.7|54
1645529700000|2022-02-22 11:35:00|7211.7|7208.7|7207.7|7204.7|7213.2|7210.2|7207.7|7204.7|63
1645530000000|2022-02-22 11:40:00|7208.2|7205.2|7210.7|7207.7|7211.7|7208.7|7206.7|7203.7|58
1645530300000|2022-02-22 11:45:00|7211.7|7208.7|7213.2|7210.2|7214.2|7211.2|7210.7|7207.7|34
1645530600000|2022-02-22 11:50:00|7212.7|7209.7|7214.2|7211.2|7218.7|7215.7|7211.7|7208.7|39
1645530900000|2022-02-22 11:55:00|7214.7|7211.7|7211.2|7208.2|7215.7|7212.7|7210.7|7207.7|47
1645531200000|2022-02-22 12:00:00|7210.7|7207.7|7206.7|7203.7|7211.2|7208.2|7202.7|7199.7|151
1645531500000|2022-02-22 12:05:00|7207.2|7204.2|7208.2|7205.2|7209.7|7206.7|7204.7|7201.7|27
1645531800000|2022-02-22 12:10:00|7207.7|7204.7|7213.2|7210.2|7213.7|7210.7|7206.7|7203.7|79
1645532100000|2022-02-22 12:15:00|7213.7|7210.7|7222.7|7219.7|7222.7|7219.7|7212.2|7209.2|59
1645532400000|2022-02-22 12:20:00|7221.7|7218.7|7217.2|7214.2|7222.7|7219.7|7215.7|7212.7|50
1645532700000|2022-02-22 12:25:00|7216.7|7213.7|7217.2|7214.2|7218.2|7215.2|7215.7|7212.7|23
1645533000000|2022-02-22 12:30:00|7217.7|7214.7|7216.2|7213.2|7217.7|7214.7|7212.2|7209.2|38
1645533300000|2022-02-22 12:35:00|7216.7|7213.7|7211.2|7208.2|7216.7|7213.7|7205.7|7202.7|141
1645533600000|2022-02-22 12:40:00|7210.7|7207.7|7212.2|7209.2|7213.2|7210.2|7208.7|7205.7|49
1645533900000|2022-02-22 12:45:00|7212.7|7209.7|7210.7|7207.7|7216.7|7213.7|7209.7|7206.7|62
1645534200000|2022-02-22 12:50:00|7210.2|7207.2|7213.7|7210.7|7215.7|7212.7|7209.7|7206.7|69
1645534500000|2022-02-22 12:55:00|7213.2|7210.2|7211.7|7208.7|7213.7|7210.7|7209.2|7206.2|52
1645534800000|2022-02-22 13:00:00|7212.7|7209.7|7207.7|7204.7|7212.7|7209.7|7205.2|7202.2|62
1645535100000|2022-02-22 13:05:00|7208.2|7205.2|7208.7|7205.7|7209.7|7206.7|7203.7|7200.7|63
1645535400000|2022-02-22 13:10:00|7209.2|7206.2|7204.7|7201.7|7209.2|7206.2|7204.2|7201.2|68
1645535700000|2022-02-22 13:15:00|7204.2|7201.2|7203.7|7200.7|7206.7|7203.7|7200.7|7197.7|45
1645536000000|2022-02-22 13:20:00|7202.7|7199.7|7201.7|7198.7|7203.2|7200.2|7200.2|7197.2|32
1645536300000|2022-02-22 13:25:00|7202.2|7199.2|7200.7|7197.7|7205.7|7202.7|7200.7|7197.7|61
1645536600000|2022-02-22 13:30:00|7201.2|7198.2|7204.7|7201.7|7206.7|7203.7|7200.7|7197.7|57
1645536900000|2022-02-22 13:35:00|7205.2|7202.2|7207.7|7204.7|7208.2|7205.2|7203.7|7200.7|20
1645537200000|2022-02-22 13:40:00|7208.2|7205.2|7210.7|7207.7|7212.7|7209.7|7207.7|7204.7|33
1645537500000|2022-02-22 13:45:00|7211.2|7208.2|7206.7|7203.7|7211.2|7208.2|7206.2|7203.2|51
1645537800000|2022-02-22 13:50:00|7207.2|7204.2|7207.7|7204.7|7208.7|7205.7|7205.2|7202.2|31
1645538100000|2022-02-22 13:55:00|7207.2|7204.2|7210.7|7207.7|7211.7|7208.7|7206.7|7203.7|83
1645538400000|2022-02-22 14:00:00|7210.2|7207.2|7208.2|7205.2|7213.2|7210.2|7207.7|7204.7|95
1645538700000|2022-02-22 14:05:00|7207.7|7204.7|7205.7|7202.7|7207.7|7204.7|7205.7|7202.7|49
1645539000000|2022-02-22 14:10:00|7205.2|7202.2|7199.7|7196.7|7207.7|7204.7|7199.7|7196.7|116
1645539300000|2022-02-22 14:15:00|7200.7|7197.7|7200.7|7197.7|7201.7|7198.7|7199.2|7196.2|59
1645539600000|2022-02-22 14:20:00|7200.2|7197.2|7198.7|7195.7|7200.7|7197.7|7197.7|7194.7|35
1645539900000|2022-02-22 14:25:00|7198.2|7195.2|7190.7|7187.7|7198.2|7195.2|7190.2|7187.2|92
1645540200000|2022-02-22 14:30:00|7191.7|7188.7|7189.7|7186.7|7197.7|7194.7|7187.2|7184.2|339
1645540500000|2022-02-22 14:35:00|7189.2|7186.2|7187.7|7184.7|7194.7|7191.7|7185.7|7182.7|164
1645540800000|2022-02-22 14:40:00|7187.2|7184.2|7198.7|7195.7|7203.2|7200.2|7184.7|7181.7|154
1645541100000|2022-02-22 14:45:00|7199.2|7196.2|7212.7|7209.7|7212.7|7209.7|7197.2|7194.2|195
1645541400000|2022-02-22 14:50:00|7212.2|7209.2|7221.7|7218.7|7221.7|7218.7|7210.2|7207.2|366
1645541700000|2022-02-22 14:55:00|7221.2|7218.2|7216.2|7213.2|7221.7|7218.7|7209.7|7206.7|76
1645542000000|2022-02-22 15:00:00|7215.7|7212.7|7209.7|7206.7|7215.7|7212.7|7203.2|7200.2|72
1645542300000|2022-02-22 15:05:00|7210.2|7207.2|7208.2|7205.2|7212.7|7209.7|7201.2|7198.2|145
1645542600000|2022-02-22 15:10:00|7207.7|7204.7|7210.2|7207.2|7214.7|7211.7|7199.2|7196.2|132
1645542900000|2022-02-22 15:15:00|7209.7|7206.7|7212.7|7209.7|7214.2|7211.2|7206.7|7203.7|120
1645543200000|2022-02-22 15:20:00|7212.2|7209.2|7207.7|7204.7|7216.7|7213.7|7205.7|7202.7|204
1645543500000|2022-02-22 15:25:00|7208.2|7205.2|7220.7|7217.7|7220.7|7217.7|7207.7|7204.7|175
1645543800000|2022-02-22 15:30:00|7219.7|7216.7|7210.7|7207.7|7220.7|7217.7|7204.7|7201.7|125
1645544100000|2022-02-22 15:35:00|7209.7|7206.7|7198.7|7195.7|7212.7|7209.7|7198.2|7195.2|216
1645544400000|2022-02-22 15:40:00|7198.2|7195.2|7198.7|7195.7|7202.7|7199.7|7193.2|7190.2|82
1645544700000|2022-02-22 15:45:00|7198.2|7195.2|7199.7|7196.7|7203.7|7200.7|7195.2|7192.2|151
1645545000000|2022-02-22 15:50:00|7199.2|7196.2|7189.7|7186.7|7199.2|7196.2|7188.7|7185.7|135
1645545300000|2022-02-22 15:55:00|7189.2|7186.2|7179.7|7176.7|7189.2|7186.2|7177.7|7174.7|287
1645545600000|2022-02-22 16:00:00|7180.7|7177.7|7184.2|7181.2|7186.7|7183.7|7179.7|7176.7|119
1645545900000|2022-02-22 16:05:00|7183.7|7180.7|7173.7|7170.7|7185.7|7182.7|7172.7|7169.7|176
1645546200000|2022-02-22 16:10:00|7173.2|7170.2|7178.2|7175.2|7183.7|7180.7|7172.7|7169.7|147
1645546500000|2022-02-22 16:15:00|7178.7|7175.7|7175.7|7172.7|7180.7|7177.7|7173.7|7170.7|74
1645546800000|2022-02-22 16:20:00|7176.2|7173.2|7176.2|7173.2|7177.7|7174.7|7173.2|7170.2|121
1645547100000|2022-02-22 16:25:00|7176.7|7173.7|7174.2|7171.2|7184.7|7181.7|7171.2|7168.2|155
1645547400000|2022-02-22 16:30:00|7173.7|7170.7|7180.7|7177.7|7181.7|7178.7|7172.7|7169.7|84
1645547700000|2022-02-22 16:35:00|7180.2|7177.2|7178.2|7175.2|7183.7|7180.7|7172.2|7169.2|133
1645548000000|2022-02-22 16:40:00|7178.7|7175.7|7181.7|7178.7|7183.2|7180.2|7175.7|7172.7|48
1645548300000|2022-02-22 16:45:00|7180.7|7177.7|7183.2|7180.2|7184.7|7181.7|7178.7|7175.7|25
1645548600000|2022-02-22 16:50:00|7183.7|7180.7|7173.7|7170.7|7188.2|7185.2|7172.7|7169.7|41
1645548900000|2022-02-22 16:55:00|7173.2|7170.2|7178.2|7175.2|7178.7|7175.7|7171.2|7168.2|37
1645549200000|2022-02-22 17:00:00|7177.7|7174.7|7180.7|7177.7|7184.7|7181.7|7176.7|7173.7|36
1645549500000|2022-02-22 17:05:00|7181.2|7178.2|7182.7|7179.7|7184.7|7181.7|7179.7|7176.7|31
1645549800000|2022-02-22 17:10:00|7182.2|7179.2|7176.2|7173.2|7182.7|7179.7|7175.7|7172.7|18
1645550100000|2022-02-22 17:15:00|7176.7|7173.7|7171.7|7168.7|7177.2|7174.2|7171.7|7168.7|62
1645550400000|2022-02-22 17:20:00|7172.2|7169.2|7171.7|7168.7|7176.7|7173.7|7171.7|7168.7|27
1645550700000|2022-02-22 17:25:00|7170.7|7167.7|7171.7|7168.7|7174.7|7171.7|7169.7|7166.7|23
1645551000000|2022-02-22 17:30:00|7172.2|7169.2|7165.2|7162.2|7172.7|7169.7|7164.7|7161.7|48
1645551300000|2022-02-22 17:35:00|7165.7|7162.7|7167.7|7164.7|7173.7|7170.7|7165.7|7162.7|43
1645551600000|2022-02-22 17:40:00|7168.2|7165.2|7166.2|7163.2|7169.2|7166.2|7163.7|7160.7|38
1645551900000|2022-02-22 17:45:00|7165.7|7162.7|7156.2|7153.2|7167.7|7164.7|7155.2|7152.2|120
1645552200000|2022-02-22 17:50:00|7156.7|7153.7|7157.2|7154.2|7163.2|7160.2|7156.2|7153.2|61
1645552500000|2022-02-22 17:55:00|7157.7|7154.7|7157.2|7154.2|7161.7|7158.7|7155.2|7152.2|17
1645552800000|2022-02-22 18:00:00|7157.7|7154.7|7155.2|7152.2|7159.7|7156.7|7150.7|7147.7|41
1645553100000|2022-02-22 18:05:00|7155.7|7152.7|7159.2|7156.2|7161.2|7158.2|7154.2|7151.2|27
1645553400000|2022-02-22 18:10:00|7159.7|7156.7|7160.2|7157.2|7164.2|7161.2|7159.2|7156.2|48
1645553700000|2022-02-22 18:15:00|7160.7|7157.7|7150.2|7147.2|7160.7|7157.7|7147.7|7144.7|35
1645554000000|2022-02-22 18:20:00|7149.7|7146.7|7155.7|7152.7|7157.2|7154.2|7149.7|7146.7|19
1645554300000|2022-02-22 18:25:00|7156.2|7153.2|7155.2|7152.2|7156.7|7153.7|7152.7|7149.7|11
1645554600000|2022-02-22 18:30:00|7154.7|7151.7|7156.7|7153.7|7158.7|7155.7|7151.2|7148.2|12
1645554900000|2022-02-22 18:35:00|7157.2|7154.2|7151.7|7148.7|7157.7|7154.7|7150.7|7147.7|23
1645555200000|2022-02-22 18:40:00|7152.2|7149.2|7146.7|7143.7|7155.7|7152.7|7146.2|7143.2|33
1645555500000|2022-02-22 18:45:00|7146.2|7143.2|7142.2|7139.2|7148.7|7145.7|7141.7|7138.7|19
1645555800000|2022-02-22 18:50:00|7142.7|7139.7|7136.2|7133.2|7143.7|7140.7|7136.2|7133.2|40
1645556100000|2022-02-22 18:55:00|7135.7|7132.7|7141.7|7138.7|7141.7|7138.7|7135.7|7132.7|27
1645556400000|2022-02-22 19:00:00|7141.2|7138.2|7136.7|7133.7|7141.2|7138.2|7135.7|7132.7|29
1645556700000|2022-02-22 19:05:00|7135.7|7132.7|7129.7|7126.7|7136.7|7133.7|7129.2|7126.2|59
1645557000000|2022-02-22 19:10:00|7130.2|7127.2|7136.7|7133.7|7138.2|7135.2|7126.7|7123.7|86
1645557300000|2022-02-22 19:15:00|7136.2|7133.2|7141.2|7138.2|7142.7|7139.7|7135.7|7132.7|31
1645557600000|2022-02-22 19:20:00|7141.7|7138.7|7137.2|7134.2|7147.2|7144.2|7129.2|7126.2|90
1645557900000|2022-02-22 19:25:00|7137.7|7134.7|7149.7|7146.7|7155.2|7152.2|7137.2|7134.2|197
1645558200000|2022-02-22 19:30:00|7149.2|7146.2|7151.2|7148.2|7161.7|7158.7|7141.7|7138.7|216
1645558500000|2022-02-22 19:35:00|7151.7|7148.7|7151.7|7148.7|7158.7|7155.7|7149.7|7146.7|34
1645558800000|2022-02-22 19:40:00|7152.2|7149.2|7146.7|7143.7|7156.7|7153.7|7145.7|7142.7|79
1645559100000|2022-02-22 19:45:00|7145.7|7142.7|7165.2|7162.2|7166.2|7163.2|7142.7|7139.7|104
1645559400000|2022-02-22 19:50:00|7165.7|7162.7|7174.2|7171.2|7177.2|7174.2|7163.7|7160.7|99
1645559700000|2022-02-22 19:55:00|7174.7|7171.7|7176.2|7173.2|7182.7|7179.7|7173.7|7170.7|105
1645560000000|2022-02-22 20:00:00|7177.2|7174.2|7191.7|7188.7|7191.7|7188.7|7176.7|7173.7|90
1645560300000|2022-02-22 20:05:00|7191.2|7188.2|7180.2|7177.2|7193.2|7190.2|7179.7|7176.7|50
1645560600000|2022-02-22 20:10:00|7180.7|7177.7|7185.2|7182.2|7189.2|7186.2|7180.7|7177.7|63
1645560900000|2022-02-22 20:15:00|7185.7|7182.7|7182.2|7179.2|7192.7|7189.7|7181.2|7178.2|104
1645561200000|2022-02-22 20:20:00|7181.7|7178.7|7176.7|7173.7|7187.7|7184.7|7174.2|7171.2|37
1645561500000|2022-02-22 20:25:00|7177.2|7174.2|7180.2|7177.2|7188.2|7185.2|7175.7|7172.7|55
1645561800000|2022-02-22 20:30:00|7180.7|7177.7|7181.2|7178.2|7182.2|7179.2|7173.7|7170.7|50
1645562100000|2022-02-22 20:35:00|7180.7|7177.7|7182.2|7179.2|7183.2|7180.2|7174.2|7171.2|19
1645562400000|2022-02-22 20:40:00|7182.7|7179.7|7173.7|7170.7|7183.2|7180.2|7170.7|7167.7|60
1645562700000|2022-02-22 20:45:00|7173.2|7170.2|7164.2|7161.2|7173.2|7170.2|7163.2|7160.2|97
1645563000000|2022-02-22 20:50:00|7163.7|7160.7|7152.7|7149.7|7163.7|7160.7|7149.7|7146.7|219
1645563300000|2022-02-22 20:55:00|7153.2|7150.2|7155.2|7152.2|7162.7|7159.7|7149.7|7146.7|337
1645563600000|2022-02-22 21:00:00|7156.4|7152.4|7175.9|7171.9|7176.5|7172.5|7156|7152|0
1645563900000|2022-02-22 21:05:00|7175.6|7171.6|7173.8|7169.8|7175.9|7171.9|7167.9|7163.9|0
1645564200000|2022-02-22 21:10:00|7173.5|7169.5|7172.5|7168.5|7173.8|7169.8|7170.7|7166.7|0
1645564500000|2022-02-22 21:15:00|7172.8|7168.8|7172.4|7168.4|7174.5|7170.5|7171.4|7167.4|0
1645564800000|2022-02-22 21:20:00|7172|7168|7168.6|7164.6|7172.4|7168.4|7168.6|7164.6|0
1645565100000|2022-02-22 21:25:00|7168.9|7164.9|7169.2|7165.2|7169.7|7165.7|7167.3|7163.3|0
1645565400000|2022-02-22 21:30:00|7169.1|7165.1|7169.8|7165.8|7170.1|7166.1|7167.4|7163.4|0
1645565700000|2022-02-22 21:35:00|7170|7166|7172.6|7168.6|7172.9|7168.9|7169.5|7165.5|0
1645566000000|2022-02-22 21:40:00|7173.1|7169.1|7177.5|7173.5|7177.7|7173.7|7172.6|7168.6|0
1645566300000|2022-02-22 21:45:00|7177.6|7173.6|7177.3|7173.3|7177.6|7173.6|7177|7173|0
1645566600000|2022-02-22 21:50:00|7177.6|7173.6|7168.3|7164.3|7177.6|7173.6|7165.8|7161.8|0
1645566900000|2022-02-22 21:55:00|7168.4|7164.4|7167.8|7163.8|7169.2|7165.2|7165.9|7161.9|0
1645567200000|2022-02-22 22:00:00|7168.2|7164.2|7168.5|7164.5|7169|7165|7168|7164|0
1645567500000|2022-02-22 22:05:00|7168.3|7164.3|7166.9|7162.9|7168.3|7164.3|7166.7|7162.7|0
1645567800000|2022-02-22 22:10:00|7167|7163|7166.4|7162.4|7167.1|7163.1|7166.4|7162.4|0
1645568100000|2022-02-22 22:15:00|7166.2|7162.2|7166.5|7162.5|7166.9|7162.9|7166.2|7162.2|0
1645568400000|2022-02-22 22:20:00|7166.8|7162.8|7167|7163|7167|7163|7166.8|7162.8|0
1645568700000|2022-02-22 22:25:00|7167.1|7163.1|7168.9|7164.9|7168.9|7164.9|7166.6|7162.6|0
1645569000000|2022-02-22 22:30:00|7168.8|7164.8|7168.3|7164.3|7169.2|7165.2|7167.7|7163.7|0
1645569300000|2022-02-22 22:35:00|7168.6|7164.6|7168.3|7164.3|7169.3|7165.3|7168|7164|0
1645569600000|2022-02-22 22:40:00|7168.4|7164.4|7168.3|7164.3|7168.4|7164.4|7168.2|7164.2|0
1645569900000|2022-02-22 22:45:00|7168.5|7164.5|7168.3|7164.3|7168.5|7164.5|7167.9|7163.9|0
1645570200000|2022-02-22 22:50:00|7165.2|7163.2|7141.2|7139.2|7170.2|7168.2|7139.2|7137.2|496
1645570500000|2022-02-22 22:55:00|7140.2|7138.2|7137.7|7135.7|7144.2|7142.2|7132.7|7130.7|291
1645570800000|2022-02-22 23:00:00|7137.2|7135.2|7152.2|7151.2|7155.7|7154.7|7137.2|7135.2|540
1645571100000|2022-02-22 23:05:00|7151.7|7150.7|7166.2|7165.2|7171.7|7170.7|7151.7|7150.7|409
1645571400000|2022-02-22 23:10:00|7166.7|7165.7|7163.2|7162.2|7174.7|7173.7|7154.7|7153.7|521
1645571700000|2022-02-22 23:15:00|7163.7|7162.7|7146.7|7145.7|7164.2|7163.2|7139.7|7138.7|533
1645572000000|2022-02-22 23:20:00|7145.7|7144.7|7153.2|7152.2|7156.2|7155.2|7144.2|7143.2|405
1645572300000|2022-02-22 23:25:00|7152.7|7151.7|7158.7|7157.7|7158.7|7157.7|7145.7|7144.7|277
1645572600000|2022-02-22 23:30:00|7159.2|7158.2|7150.7|7149.7|7163.7|7162.7|7148.7|7147.7|393
1645572900000|2022-02-22 23:35:00|7150.2|7149.2|7145.7|7144.7|7155.7|7154.7|7144.7|7143.7|230
1645573200000|2022-02-22 23:40:00|7145.2|7144.2|7147.7|7146.7|7150.2|7149.2|7140.7|7139.7|355
1645573500000|2022-02-22 23:45:00|7148.7|7147.7|7169.2|7168.2|7169.2|7168.2|7148.2|7147.2|492
1645573800000|2022-02-22 23:50:00|7170.2|7169.2|7175.2|7174.2|7178.2|7177.2|7169.7|7168.7|513
1645574100000|2022-02-22 23:55:00|7175.7|7174.7|7177.7|7176.7|7178.2|7177.2|7172.7|7171.7|186
1645574400000|2022-02-23 00:00:00|7178.7|7177.7|7178.7|7177.7|7180.2|7179.2|7172.7|7171.7|411
1645574700000|2022-02-23 00:05:00|7178.2|7177.2|7177.7|7176.7|7178.7|7177.7|7173.7|7172.7|241
1645575000000|2022-02-23 00:10:00|7177.2|7176.2|7176.2|7175.2|7178.7|7177.7|7170.7|7169.7|337
1645575300000|2022-02-23 00:15:00|7175.7|7174.7|7182.7|7181.7|7183.7|7182.7|7175.7|7174.7|352
1645575600000|2022-02-23 00:20:00|7183.2|7182.2|7176.7|7175.7|7183.7|7182.7|7173.7|7172.7|296
1645575900000|2022-02-23 00:25:00|7177.7|7176.7|7174.7|7173.7|7178.7|7177.7|7174.7|7173.7|190
1645576200000|2022-02-23 00:30:00|7177.7|7176.7|7196.2|7195.2|7198.7|7197.7|7176.7|7175.7|897
1645576500000|2022-02-23 00:35:00|7195.7|7194.7|7192.2|7191.2|7197.7|7196.7|7188.7|7187.7|430
1645576800000|2022-02-23 00:40:00|7190.7|7189.7|7186.7|7185.7|7193.7|7192.7|7184.7|7183.7|228
1645577100000|2022-02-23 00:45:00|7186.2|7185.2|7183.7|7182.7|7191.2|7190.2|7179.7|7178.7|217
1645577400000|2022-02-23 00:50:00|7184.2|7183.2|7178.2|7177.2|7184.2|7183.2|7176.7|7175.7|229
1645577700000|2022-02-23 00:55:00|7178.7|7177.7|7174.7|7173.7|7181.7|7180.7|7174.7|7173.7|243
1645578000000|2022-02-23 01:00:00|7175.2|7174.2|7179.2|7178.2|7183.7|7182.7|7175.2|7174.2|407
1645578300000|2022-02-23 01:05:00|7178.7|7177.7|7193.7|7192.7|7193.7|7192.7|7177.7|7176.7|280
1645578600000|2022-02-23 01:10:00|7194.2|7193.2|7192.7|7191.7|7195.7|7194.7|7191.2|7190.2|259
1645578900000|2022-02-23 01:15:00|7192.2|7191.2|7189.7|7188.7|7193.7|7192.7|7187.7|7186.7|192
1645579200000|2022-02-23 01:20:00|7189.2|7188.2|7191.2|7190.2|7194.7|7193.7|7188.7|7187.7|191
1645579500000|2022-02-23 01:25:00|7190.7|7189.7|7176.6|7175.6|7190.7|7189.7|7176.6|7175.6|559
1645579800000|2022-02-23 01:30:00|7177.1|7176.1|7175.1|7174.1|7177.1|7176.1|7165.1|7164.1|581
1645580100000|2022-02-23 01:35:00|7174.6|7173.6|7183.6|7182.6|7184.6|7183.6|7174.6|7173.6|359
1645580400000|2022-02-23 01:40:00|7184.1|7183.1|7174.6|7173.6|7184.1|7183.1|7169.6|7168.6|315
1645580700000|2022-02-23 01:45:00|7174.1|7173.1|7172.1|7171.1|7174.6|7173.6|7169.6|7168.6|205
1645581000000|2022-02-23 01:50:00|7171.6|7170.6|7176.6|7175.6|7177.6|7176.6|7168.6|7167.6|400
1645581300000|2022-02-23 01:55:00|7177.1|7176.1|7185.6|7184.6|7187.6|7186.6|7177.1|7176.1|347
1645581600000|2022-02-23 02:00:00|7185.1|7184.1|7187.1|7186.1|7192.1|7191.1|7185.1|7184.1|268
1645581900000|2022-02-23 02:05:00|7187.6|7186.6|7187.6|7186.6|7189.6|7188.6|7184.1|7183.1|149
1645582200000|2022-02-23 02:10:00|7187.1|7186.1|7184.1|7183.1|7187.6|7186.6|7182.6|7181.6|150
1645582500000|2022-02-23 02:15:00|7183.6|7182.6|7186.6|7185.6|7186.6|7185.6|7178.6|7177.6|211
1645582800000|2022-02-23 02:20:00|7185.6|7184.6|7177.6|7176.6|7185.6|7184.6|7177.6|7176.6|249
1645583100000|2022-02-23 02:25:00|7177.1|7176.1|7173.1|7172.1|7178.6|7177.6|7172.6|7171.6|264
1645583400000|2022-02-23 02:30:00|7173.6|7172.6|7177.6|7176.6|7178.6|7177.6|7171.6|7170.6|165
1645583700000|2022-02-23 02:35:00|7178.1|7177.1|7181.6|7180.6|7182.6|7181.6|7176.6|7175.6|142
1645584000000|2022-02-23 02:40:00|7181.1|7180.1|7187.1|7186.1|7188.6|7187.6|7179.6|7178.6|197
1645584300000|2022-02-23 02:45:00|7186.6|7185.6|7181.6|7180.6|7188.6|7187.6|7179.6|7178.6|207
1645584600000|2022-02-23 02:50:00|7182.1|7181.1|7186.1|7185.1|7187.6|7186.6|7180.6|7179.6|257
1645584900000|2022-02-23 02:55:00|7185.6|7184.6|7184.6|7183.6|7187.6|7186.6|7182.6|7181.6|196
1645585200000|2022-02-23 03:00:00|7185.1|7184.1|7182.6|7181.6|7185.6|7184.6|7177.6|7176.6|209
1645585500000|2022-02-23 03:05:00|7182.1|7181.1|7176.6|7175.6|7182.6|7181.6|7175.1|7174.1|220
1645585800000|2022-02-23 03:10:00|7176.1|7175.1|7168.6|7167.6|7176.1|7175.1|7165.6|7164.6|477
1645586100000|2022-02-23 03:15:00|7168.1|7167.1|7174.1|7173.1|7176.6|7175.6|7167.6|7166.6|218
1645586400000|2022-02-23 03:20:00|7174.6|7173.6|7181.6|7180.6|7181.6|7180.6|7173.6|7172.6|181
1645586700000|2022-02-23 03:25:00|7182.1|7181.1|7183.6|7182.6|7186.6|7185.6|7181.6|7180.6|197
1645587000000|2022-02-23 03:30:00|7184.6|7183.6|7184.6|7183.6|7188.1|7187.1|7183.6|7182.6|197
1645587300000|2022-02-23 03:35:00|7185.1|7184.1|7184.6|7183.6|7186.6|7185.6|7182.1|7181.1|167
1645587600000|2022-02-23 03:40:00|7185.1|7184.1|7185.1|7184.1|7186.6|7185.6|7183.6|7182.6|184
1645587900000|2022-02-23 03:45:00|7185.6|7184.6|7184.1|7183.1|7187.6|7186.6|7182.6|7181.6|236
1645588200000|2022-02-23 03:50:00|7183.6|7182.6|7184.6|7183.6|7185.6|7184.6|7180.1|7179.1|301
1645588500000|2022-02-23 03:55:00|7185.1|7184.1|7192.6|7191.6|7193.6|7192.6|7183.6|7182.6|344
1645588800000|2022-02-23 04:00:00|7193.1|7192.1|7185.6|7184.6|7193.1|7192.1|7185.6|7184.6|354
1645589100000|2022-02-23 04:05:00|7186.1|7185.1|7179.6|7178.6|7187.6|7186.6|7179.6|7178.6|312
1645589400000|2022-02-23 04:10:00|7180.1|7179.1|7180.6|7179.6|7183.6|7182.6|7178.6|7177.6|434
1645589700000|2022-02-23 04:15:00|7180.1|7179.1|7177.6|7176.6|7181.6|7180.6|7177.6|7176.6|410
1645590000000|2022-02-23 04:20:00|7178.1|7177.1|7176.1|7175.1|7178.1|7177.1|7174.6|7173.6|343
1645590300000|2022-02-23 04:25:00|7176.6|7175.6|7169.6|7168.6|7177.1|7176.1|7168.6|7167.6|475
1645590600000|2022-02-23 04:30:00|7170.6|7169.6|7181.6|7180.6|7181.6|7180.6|7170.6|7169.6|362
1645590900000|2022-02-23 04:35:00|7180.6|7179.6|7181.6|7180.6|7184.6|7183.6|7179.1|7178.1|215
1645591200000|2022-02-23 04:40:00|7182.1|7181.1|7186.6|7185.6|7186.6|7185.6|7180.6|7179.6|249
1645591500000|2022-02-23 04:45:00|7186.1|7185.1|7191.6|7190.6|7191.6|7190.6|7183.6|7182.6|365
1645591800000|2022-02-23 04:50:00|7192.1|7191.1|7195.6|7194.6|7196.6|7195.6|7191.6|7190.6|428
1645592100000|2022-02-23 04:55:00|7194.6|7193.6|7191.6|7190.6|7197.6|7196.6|7191.6|7190.6|605
1645592400000|2022-02-23 05:00:00|7150.9|7148.9|7154.9|7152.9|7155.9|7153.9|7145.9|7143.9|1016
1645592700000|2022-02-23 05:05:00|7155.4|7153.4|7165.9|7163.9|7165.9|7163.9|7153.9|7151.9|2298
1645593000000|2022-02-23 05:10:00|7164.9|7162.9|7154.9|7152.9|7164.9|7162.9|7151.9|7149.9|1650
1645593300000|2022-02-23 05:15:00|7153.9|7151.9|7152.4|7150.4|7157.9|7155.9|7151.9|7149.9|511
1645593600000|2022-02-23 05:20:00|7152.9|7150.9|7152.9|7150.9|7152.9|7150.9|7151.4|7149.4|358
1645593900000|2022-02-23 05:25:00|7151.9|7149.9|7154.9|7152.9|7155.9|7153.9|7150.4|7148.4|745
1645594200000|2022-02-23 05:30:00|7153.4|7149.4|7151.2|7147.2|7157.8|7153.8|7150.4|7146.4|0
1645594500000|2022-02-23 05:35:00|7151.4|7147.4|7150.7|7146.7|7152.4|7148.4|7149.7|7145.7|0
1645594800000|2022-02-23 05:40:00|7150.8|7146.8|7151.2|7147.2|7152.7|7148.7|7150.7|7146.7|0
1645595100000|2022-02-23 05:45:00|7151.1|7147.1|7153.2|7149.2|7153.2|7149.2|7150.1|7146.1|0
1645595400000|2022-02-23 05:50:00|7153.1|7149.1|7151.9|7147.9|7154.3|7150.3|7151.6|7147.6|0
1645595700000|2022-02-23 05:55:00|7151.7|7147.7|7152.9|7148.9|7154.1|7150.1|7151.2|7147.2|0
1645596000000|2022-02-23 06:00:00|7152.6|7148.6|7155.1|7151.1|7159.3|7155.3|7152.4|7148.4|0
1645596300000|2022-02-23 06:05:00|7154.8|7150.8|7159|7155|7160.6|7156.6|7154.7|7150.7|0
1645596600000|2022-02-23 06:10:00|7162.9|7159.9|7157.4|7154.4|7163.4|7160.4|7154.4|7151.4|171
1645596900000|2022-02-23 06:15:00|7157.9|7154.9|7156.4|7153.4|7158.4|7155.4|7154.4|7151.4|57
1645597200000|2022-02-23 06:20:00|7155.9|7152.9|7150.9|7147.9|7155.9|7152.9|7150.4|7147.4|58
1645597500000|2022-02-23 06:25:00|7150.4|7147.4|7150.9|7147.9|7152.4|7149.4|7149.4|7146.4|18
1645597800000|2022-02-23 06:30:00|7150.4|7147.4|7147.9|7144.9|7150.4|7147.4|7147.4|7144.4|20
1645598100000|2022-02-23 06:35:00|7147.4|7144.4|7150.9|7147.9|7151.4|7148.4|7147.4|7144.4|39
1645598400000|2022-02-23 06:40:00|7150.4|7147.4|7148.4|7145.4|7150.4|7147.4|7147.4|7144.4|24
1645598700000|2022-02-23 06:45:00|7148.9|7145.9|7151.4|7148.4|7151.4|7148.4|7147.9|7144.9|44
1645599000000|2022-02-23 06:50:00|7151.9|7148.9|7152.9|7149.9|7154.9|7151.9|7151.9|7148.9|76
1645599300000|2022-02-23 06:55:00|7152.4|7149.4|7145.4|7142.4|7152.9|7149.9|7144.9|7141.9|68
1645599600000|2022-02-23 07:00:00|7144.9|7141.9|7140.9|7137.9|7148.4|7145.4|7139.9|7136.9|107
1645599900000|2022-02-23 07:05:00|7141.4|7138.4|7142.9|7139.9|7143.4|7140.4|7138.4|7135.4|59
1645600200000|2022-02-23 07:10:00|7143.4|7140.4|7141.4|7138.4|7145.4|7142.4|7140.4|7137.4|48
1645600500000|2022-02-23 07:15:00|7140.9|7137.9|7143.9|7140.9|7144.4|7141.4|7140.4|7137.4|55
1645600800000|2022-02-23 07:20:00|7143.4|7140.4|7142.4|7139.4|7143.4|7140.4|7140.4|7137.4|31
1645601100000|2022-02-23 07:25:00|7142.9|7139.9|7147.4|7144.4|7150.9|7147.9|7142.4|7139.4|39
1645601400000|2022-02-23 07:30:00|7146.9|7143.9|7150.4|7147.4|7153.4|7150.4|7146.9|7143.9|22
1645601700000|2022-02-23 07:35:00|7150.9|7147.9|7152.9|7149.9|7152.9|7149.9|7147.4|7144.4|16
1645602000000|2022-02-23 07:40:00|7152.4|7149.4|7152.4|7149.4|7154.4|7151.4|7150.4|7147.4|20
1645602300000|2022-02-23 07:45:00|7151.9|7148.9|7148.9|7145.9|7152.4|7149.4|7148.4|7145.4|22
1645602600000|2022-02-23 07:50:00|7149.4|7146.4|7148.4|7145.4|7150.9|7147.9|7145.4|7142.4|21
1645602900000|2022-02-23 07:55:00|7148.9|7145.9|7150.4|7147.4|7151.4|7148.4|7147.4|7144.4|30
1645603200000|2022-02-23 08:00:00|7149.9|7146.9|7154.9|7151.9|7155.4|7152.4|7140.9|7137.9|140
1645603500000|2022-02-23 08:05:00|7154.4|7151.4|7158.9|7155.9|7159.4|7156.4|7152.4|7149.4|67
1645603800000|2022-02-23 08:10:00|7158.4|7155.4|7162.9|7159.9|7165.4|7162.4|7158.4|7155.4|87
1645604100000|2022-02-23 08:15:00|7163.4|7160.4|7162.4|7159.4|7163.4|7160.4|7159.9|7156.9|37
1645604400000|2022-02-23 08:20:00|7162.9|7159.9|7161.9|7158.9|7163.9|7160.9|7159.4|7156.4|38
1645604700000|2022-02-23 08:25:00|7161.4|7158.4|7160.4|7157.4|7161.9|7158.9|7158.4|7155.4|29
1645605000000|2022-02-23 08:30:00|7159.9|7156.9|7165.4|7162.4|7165.4|7162.4|7154.9|7151.9|72
1645605300000|2022-02-23 08:35:00|7164.9|7161.9|7163.4|7160.4|7165.9|7162.9|7162.4|7159.4|42
1645605600000|2022-02-23 08:40:00|7162.9|7159.9|7165.9|7162.9|7166.4|7163.4|7161.4|7158.4|61
1645605900000|2022-02-23 08:45:00|7165.4|7162.4|7163.9|7160.9|7166.4|7163.4|7162.4|7159.4|31
1645606200000|2022-02-23 08:50:00|7164.4|7161.4|7163.4|7160.4|7166.9|7163.9|7161.4|7158.4|44
1645606500000|2022-02-23 08:55:00|7162.4|7159.4|7167.9|7164.9|7167.9|7164.9|7160.4|7157.4|30
1645606800000|2022-02-23 09:00:00|7168.4|7165.4|7168.4|7165.4|7169.4|7166.4|7166.4|7163.4|23
1645607100000|2022-02-23 09:05:00|7168.9|7165.9|7164.4|7161.4|7168.9|7165.9|7163.4|7160.4|33
1645607400000|2022-02-23 09:10:00|7163.9|7160.9|7167.4|7164.4|7169.4|7166.4|7163.4|7160.4|173
1645607700000|2022-02-23 09:15:00|7167.9|7164.9|7167.4|7164.4|7169.4|7166.4|7164.9|7161.9|81
1645608000000|2022-02-23 09:20:00|7166.9|7163.9|7166.4|7163.4|7168.4|7165.4|7165.4|7162.4|36
1645608300000|2022-02-23 09:25:00|7166.9|7163.9|7165.4|7162.4|7167.9|7164.9|7163.4|7160.4|39
1645608600000|2022-02-23 09:30:00|7165.9|7162.9|7166.4|7163.4|7167.4|7164.4|7164.4|7161.4|78
1645608900000|2022-02-23 09:35:00|7165.9|7162.9|7164.4|7161.4|7166.4|7163.4|7163.4|7160.4|46
1645609200000|2022-02-23 09:40:00|7163.9|7160.9|7165.9|7162.9|7168.4|7165.4|7163.9|7160.9|32
1645609500000|2022-02-23 09:45:00|7166.4|7163.4|7168.4|7165.4|7168.4|7165.4|7165.4|7162.4|20
1645609800000|2022-02-23 09:50:00|7168.9|7165.9|7160.4|7157.4|7169.4|7166.4|7159.4|7156.4|41
1645610100000|2022-02-23 09:55:00|7160.9|7157.9|7156.4|7153.4|7163.4|7160.4|7154.4|7151.4|56
1645610400000|2022-02-23 10:00:00|7155.9|7152.9|7159.4|7156.4|7160.4|7157.4|7155.4|7152.4|73
1645610700000|2022-02-23 10:05:00|7158.9|7155.9|7152.4|7149.4|7160.9|7157.9|7151.4|7148.4|79
1645611000000|2022-02-23 10:10:00|7151.9|7148.9|7149.9|7146.9|7152.4|7149.4|7146.9|7143.9|61
1645611300000|2022-02-23 10:15:00|7149.4|7146.4|7153.9|7150.9|7154.4|7151.4|7148.4|7145.4|12
1645611600000|2022-02-23 10:20:00|7154.4|7151.4|7154.4|7151.4|7155.4|7152.4|7152.9|7149.9|22
1645611900000|2022-02-23 10:25:00|7153.9|7150.9|7152.4|7149.4|7155.4|7152.4|7152.4|7149.4|20
1645612200000|2022-02-23 10:30:00|7152.9|7149.9|7154.9|7151.9|7155.9|7152.9|7152.4|7149.4|48
1645612500000|2022-02-23 10:35:00|7154.4|7151.4|7153.4|7150.4|7155.4|7152.4|7151.4|7148.4|50
1645612800000|2022-02-23 10:40:00|7152.9|7149.9|7155.4|7152.4|7157.4|7154.4|7152.9|7149.9|33
1645613100000|2022-02-23 10:45:00|7154.9|7151.9|7148.4|7145.4|7155.4|7152.4|7147.4|7144.4|44
1645613400000|2022-02-23 10:50:00|7147.9|7144.9|7150.9|7147.9|7151.4|7148.4|7147.4|7144.4|18
1645613700000|2022-02-23 10:55:00|7150.4|7147.4|7153.4|7150.4|7153.4|7150.4|7149.9|7146.9|19
1645614000000|2022-02-23 11:00:00|7152.9|7149.9|7153.4|7150.4|7153.9|7150.9|7149.9|7146.9|13
1645614300000|2022-02-23 11:05:00|7153.9|7150.9|7150.9|7147.9|7154.4|7151.4|7149.4|7146.4|34
1645614600000|2022-02-23 11:10:00|7150.4|7147.4|7147.9|7144.9|7155.4|7152.4|7147.4|7144.4|102
1645614900000|2022-02-23 11:15:00|7148.4|7145.4|7145.9|7142.9|7150.4|7147.4|7144.9|7141.9|13
1645615200000|2022-02-23 11:20:00|7145.4|7142.4|7146.9|7143.9|7147.4|7144.4|7143.4|7140.4|36
1645615500000|2022-02-23 11:25:00|7147.4|7144.4|7147.9|7144.9|7149.4|7146.4|7145.9|7142.9|36
1645615800000|2022-02-23 11:30:00|7147.4|7144.4|7148.9|7145.9|7149.9|7146.9|7147.4|7144.4|29
1645616100000|2022-02-23 11:35:00|7149.4|7146.4|7145.9|7142.9|7149.9|7146.9|7145.4|7142.4|51
1645616400000|2022-02-23 11:40:00|7145.4|7142.4|7145.4|7142.4|7147.9|7144.9|7144.9|7141.9|30
1645616700000|2022-02-23 11:45:00|7144.9|7141.9|7142.9|7139.9|7145.9|7142.9|7141.9|7138.9|15
1645617000000|2022-02-23 11:50:00|7143.4|7140.4|7145.4|7142.4|7146.4|7143.4|7141.4|7138.4|79
1645617300000|2022-02-23 11:55:00|7145.9|7142.9|7138.4|7135.4|7146.4|7143.4|7136.9|7133.9|102
1645617600000|2022-02-23 12:00:00|7138.9|7135.9|7143.9|7140.9|7145.4|7142.4|7138.4|7135.4|31
1645617900000|2022-02-23 12:05:00|7144.4|7141.4|7145.4|7142.4|7147.4|7144.4|7143.9|7140.9|29
1645618200000|2022-02-23 12:10:00|7144.4|7141.4|7148.4|7145.4|7148.4|7145.4|7143.4|7140.4|14
1645618500000|2022-02-23 12:15:00|7147.9|7144.9|7150.4|7147.4|7150.4|7147.4|7147.9|7144.9|18
1645618800000|2022-02-23 12:20:00|7149.9|7146.9|7149.4|7146.4|7150.9|7147.9|7149.4|7146.4|14
1645619100000|2022-02-23 12:25:00|7149.9|7146.9|7148.4|7145.4|7150.9|7147.9|7148.4|7145.4|22
1645619400000|2022-02-23 12:30:00|7149.4|7146.4|7151.4|7148.4|7151.9|7148.9|7147.4|7144.4|16
1645619700000|2022-02-23 12:35:00|7150.9|7147.9|7153.9|7150.9|7154.9|7151.9|7150.9|7147.9|26
1645620000000|2022-02-23 12:40:00|7153.4|7150.4|7153.9|7150.9|7155.4|7152.4|7153.4|7150.4|15
1645620300000|2022-02-23 12:45:00|7153.4|7150.4|7150.9|7147.9|7153.9|7150.9|7150.4|7147.4|22
1645620600000|2022-02-23 12:50:00|7151.4|7148.4|7154.4|7151.4|7155.4|7152.4|7150.9|7147.9|11
1645620900000|2022-02-23 12:55:00|7154.9|7151.9|7152.4|7149.4|7155.4|7152.4|7152.4|7149.4|7
1645621200000|2022-02-23 13:00:00|7151.9|7148.9|7154.9|7151.9|7154.9|7151.9|7151.4|7148.4|36
1645621500000|2022-02-23 13:05:00|7155.4|7152.4|7156.4|7153.4|7157.4|7154.4|7154.4|7151.4|50
1645621800000|2022-02-23 13:10:00|7155.4|7152.4|7153.4|7150.4|7156.4|7153.4|7153.4|7150.4|34
1645622100000|2022-02-23 13:15:00|7153.9|7150.9|7156.4|7153.4|7156.4|7153.4|7153.4|7150.4|36
1645622400000|2022-02-23 13:20:00|7156.9|7153.9|7150.9|7147.9|7156.9|7153.9|7150.4|7147.4|49
1645622700000|2022-02-23 13:25:00|7151.4|7148.4|7149.4|7146.4|7153.4|7150.4|7149.4|7146.4|23
1645623000000|2022-02-23 13:30:00|7149.9|7146.9|7145.4|7142.4|7150.9|7147.9|7145.4|7142.4|32
1645623300000|2022-02-23 13:35:00|7145.9|7142.9|7146.9|7143.9|7149.4|7146.4|7145.4|7142.4|24
1645623600000|2022-02-23 13:40:00|7147.4|7144.4|7146.4|7143.4|7147.4|7144.4|7144.4|7141.4|64
1645623900000|2022-02-23 13:45:00|7145.9|7142.9|7148.4|7145.4|7150.4|7147.4|7145.4|7142.4|31
1645624200000|2022-02-23 13:50:00|7147.4|7144.4|7152.4|7149.4|7152.9|7149.9|7147.4|7144.4|31
1645624500000|2022-02-23 13:55:00|7152.9|7149.9|7153.4|7150.4|7156.4|7153.4|7152.4|7149.4|24
1645624800000|2022-02-23 14:00:00|7152.9|7149.9|7154.4|7151.4|7154.4|7151.4|7150.4|7147.4|43
1645625100000|2022-02-23 14:05:00|7153.4|7150.4|7153.9|7150.9|7154.9|7151.9|7151.4|7148.4|32
1645625400000|2022-02-23 14:10:00|7153.4|7150.4|7150.4|7147.4|7153.9|7150.9|7148.4|7145.4|51
1645625700000|2022-02-23 14:15:00|7150.9|7147.9|7150.9|7147.9|7154.4|7151.4|7150.4|7147.4|24
1645626000000|2022-02-23 14:20:00|7150.4|7147.4|7151.4|7148.4|7152.4|7149.4|7149.4|7146.4|25
1645626300000|2022-02-23 14:25:00|7150.9|7147.9|7149.9|7146.9|7151.4|7148.4|7148.4|7145.4|27
1645626600000|2022-02-23 14:30:00|7149.4|7146.4|7145.4|7142.4|7149.9|7146.9|7140.4|7137.4|198
1645626900000|2022-02-23 14:35:00|7144.9|7141.9|7145.4|7142.4|7149.4|7146.4|7137.4|7134.4|157
1645627200000|2022-02-23 14:40:00|7145.9|7142.9|7138.9|7135.9|7146.4|7143.4|7136.4|7133.4|227
1645627500000|2022-02-23 14:45:00|7139.4|7136.4|7138.9|7135.9|7145.4|7142.4|7137.9|7134.9|182
1645627800000|2022-02-23 14:50:00|7139.4|7136.4|7126.4|7123.4|7141.4|7138.4|7126.4|7123.4|123
1645628100000|2022-02-23 14:55:00|7127.4|7124.4|7123.4|7120.4|7133.4|7130.4|7123.4|7120.4|198
1645628400000|2022-02-23 15:00:00|7122.9|7119.9|7117.4|7114.4|7122.9|7119.9|7112.4|7109.4|318
1645628700000|2022-02-23 15:05:00|7117.9|7114.9|7110.4|7107.4|7118.4|7115.4|7106.4|7103.4|279
1645629000000|2022-02-23 15:10:00|7109.9|7106.9|7117.4|7114.4|7119.4|7116.4|7106.4|7103.4|211
1645629300000|2022-02-23 15:15:00|7116.9|7113.9|7110.4|7107.4|7117.4|7114.4|7106.4|7103.4|211
1645629600000|2022-02-23 15:20:00|7109.4|7106.4|7102.4|7099.4|7113.4|7110.4|7101.9|7098.9|137
1645629900000|2022-02-23 15:25:00|7102.9|7099.9|7096.4|7093.4|7105.4|7102.4|7093.4|7090.4|188
1645630200000|2022-02-23 15:30:00|7095.9|7092.9|7098.4|7095.4|7100.9|7097.9|7091.4|7088.4|143
1645630500000|2022-02-23 15:35:00|7097.9|7094.9|7102.9|7099.9|7105.4|7102.4|7097.9|7094.9|194
1645630800000|2022-02-23 15:40:00|7102.4|7099.4|7099.4|7096.4|7104.4|7101.4|7096.4|7093.4|133
1645631100000|2022-02-23 15:45:00|7098.9|7095.9|7097.4|7094.4|7103.4|7100.4|7096.9|7093.9|134
1645631400000|2022-02-23 15:50:00|7096.9|7093.9|7098.4|7095.4|7102.4|7099.4|7095.9|7092.9|89
1645631700000|2022-02-23 15:55:00|7098.9|7095.9|7100.4|7097.4|7103.9|7100.9|7094.9|7091.9|127
1645632000000|2022-02-23 16:00:00|7099.9|7096.9|7095.4|7092.4|7103.9|7100.9|7092.9|7089.9|160
1645632300000|2022-02-23 16:05:00|7095.9|7092.9|7085.4|7082.4|7096.4|7093.4|7083.4|7080.4|184
1645632600000|2022-02-23 16:10:00|7084.4|7081.4|7091.9|7088.9|7092.4|7089.4|7084.4|7081.4|143
1645632900000|2022-02-23 16:15:00|7091.4|7088.4|7087.9|7084.9|7092.4|7089.4|7083.4|7080.4|121
1645633200000|2022-02-23 16:20:00|7087.4|7084.4|7088.4|7085.4|7092.4|7089.4|7085.4|7082.4|146
1645633500000|2022-02-23 16:25:00|7087.9|7084.9|7087.4|7084.4|7093.4|7090.4|7085.9|7082.9|126
1645633800000|2022-02-23 16:30:00|7087.9|7084.9|7093.4|7090.4|7097.4|7094.4|7084.4|7081.4|124
1645634100000|2022-02-23 16:35:00|7092.9|7089.9|7093.4|7090.4|7099.4|7096.4|7090.4|7087.4|123
1645634400000|2022-02-23 16:40:00|7093.9|7090.9|7093.9|7090.9|7097.4|7094.4|7092.4|7089.4|73
1645634700000|2022-02-23 16:45:00|7093.4|7090.4|7097.9|7094.9|7098.9|7095.9|7090.4|7087.4|86
1645635000000|2022-02-23 16:50:00|7098.4|7095.4|7101.4|7098.4|7104.4|7101.4|7095.4|7092.4|43
1645635300000|2022-02-23 16:55:00|7101.9|7098.9|7102.4|7099.4|7105.4|7102.4|7099.4|7096.4|69
1645635600000|2022-02-23 17:00:00|7102.9|7099.9|7098.4|7095.4|7104.4|7101.4|7096.9|7093.9|82
1645635900000|2022-02-23 17:05:00|7099.4|7096.4|7099.4|7096.4|7100.4|7097.4|7094.9|7091.9|60
1645636200000|2022-02-23 17:10:00|7099.9|7096.9|7097.9|7094.9|7104.4|7101.4|7095.9|7092.9|47
1645636500000|2022-02-23 17:15:00|7098.4|7095.4|7107.9|7104.9|7108.9|7105.9|7097.9|7094.9|46
1645636800000|2022-02-23 17:20:00|7107.4|7104.4|7108.9|7105.9|7110.4|7107.4|7106.4|7103.4|52
1645637100000|2022-02-23 17:25:00|7108.4|7105.4|7107.4|7104.4|7108.9|7105.9|7106.4|7103.4|213
1645637400000|2022-02-23 17:30:00|7108.4|7105.4|7103.9|7100.9|7110.4|7107.4|7103.4|7100.4|69
1645637700000|2022-02-23 17:35:00|7104.4|7101.4|7099.4|7096.4|7104.9|7101.9|7098.4|7095.4|70
1645638000000|2022-02-23 17:40:00|7099.9|7096.9|7101.4|7098.4|7102.4|7099.4|7097.4|7094.4|103
1645638300000|2022-02-23 17:45:00|7101.9|7098.9|7098.4|7095.4|7105.4|7102.4|7096.9|7093.9|78
1645638600000|2022-02-23 17:50:00|7098.9|7095.9|7095.9|7092.9|7099.4|7096.4|7093.9|7090.9|62
1645638900000|2022-02-23 17:55:00|7096.4|7093.4|7096.4|7093.4|7097.9|7094.9|7093.4|7090.4|37
1645639200000|2022-02-23 18:00:00|7096.9|7093.9|7091.9|7088.9|7096.9|7093.9|7090.9|7087.9|18
1645639500000|2022-02-23 18:05:00|7092.4|7089.4|7091.4|7088.4|7094.4|7091.4|7088.4|7085.4|51
1645639800000|2022-02-23 18:10:00|7092.4|7089.4|7081.4|7078.4|7092.4|7089.4|7080.4|7077.4|101
1645640100000|2022-02-23 18:15:00|7080.9|7077.9|7084.4|7081.4|7086.4|7083.4|7078.4|7075.4|70
1645640400000|2022-02-23 18:20:00|7084.9|7081.9|7082.4|7079.4|7086.4|7083.4|7079.4|7076.4|25
1645640700000|2022-02-23 18:25:00|7082.9|7079.9|7079.4|7076.4|7084.4|7081.4|7077.9|7074.9|35
1645641000000|2022-02-23 18:30:00|7078.9|7075.9|7073.9|7070.9|7081.9|7078.9|7073.4|7070.4|47
1645641300000|2022-02-23 18:35:00|7074.4|7071.4|7081.9|7078.9|7082.4|7079.4|7072.4|7069.4|39
1645641600000|2022-02-23 18:40:00|7081.4|7078.4|7082.4|7079.4|7084.4|7081.4|7079.4|7076.4|16
1645641900000|2022-02-23 18:45:00|7082.9|7079.9|7087.9|7084.9|7090.4|7087.4|7081.9|7078.9|32
1645642200000|2022-02-23 18:50:00|7088.4|7085.4|7081.4|7078.4|7088.4|7085.4|7079.4|7076.4|14
1645642500000|2022-02-23 18:55:00|7081.9|7078.9|7084.4|7081.4|7084.9|7081.9|7079.4|7076.4|22
1645642800000|2022-02-23 19:00:00|7083.9|7080.9|7077.9|7074.9|7088.9|7085.9|7075.9|7072.9|78
1645643100000|2022-02-23 19:05:00|7078.4|7075.4|7083.4|7080.4|7085.4|7082.4|7075.9|7072.9|54
1645643400000|2022-02-23 19:10:00|7083.9|7080.9|7081.4|7078.4|7087.4|7084.4|7079.9|7076.9|45
1645643700000|2022-02-23 19:15:00|7080.9|7077.9|7082.4|7079.4|7087.9|7084.9|7077.4|7074.4|132
1645644000000|2022-02-23 19:20:00|7082.9|7079.9|7073.4|7070.4|7086.4|7083.4|7071.4|7068.4|105
1645644300000|2022-02-23 19:25:00|7072.4|7069.4|7070.4|7067.4|7073.9|7070.9|7068.4|7065.4|82
1645644600000|2022-02-23 19:30:00|7070.9|7067.9|7068.4|7065.4|7072.9|7069.9|7066.9|7063.9|77
1645644900000|2022-02-23 19:35:00|7068.9|7065.9|7069.4|7066.4|7071.9|7068.9|7068.4|7065.4|77
1645645200000|2022-02-23 19:40:00|7068.9|7065.9|7062.4|7059.4|7069.4|7066.4|7059.4|7056.4|137
1645645500000|2022-02-23 19:45:00|7061.9|7058.9|7066.4|7063.4|7071.4|7068.4|7061.4|7058.4|45
1645645800000|2022-02-23 19:50:00|7065.9|7062.9|7062.9|7059.9|7068.4|7065.4|7062.4|7059.4|40
1645646100000|2022-02-23 19:55:00|7063.4|7060.4|7065.4|7062.4|7068.4|7065.4|7062.4|7059.4|40
1645646400000|2022-02-23 20:00:00|7064.4|7061.4|7061.4|7058.4|7067.9|7064.9|7060.4|7057.4|70
1645646700000|2022-02-23 20:05:00|7061.9|7058.9|7062.4|7059.4|7065.9|7062.9|7060.4|7057.4|50
1645647000000|2022-02-23 20:10:00|7061.9|7058.9|7063.4|7060.4|7063.4|7060.4|7058.4|7055.4|30
1645647300000|2022-02-23 20:15:00|7062.9|7059.9|7061.9|7058.9|7067.4|7064.4|7061.4|7058.4|31
1645647600000|2022-02-23 20:20:00|7062.4|7059.4|7062.9|7059.9|7064.9|7061.9|7060.9|7057.9|49
1645647900000|2022-02-23 20:25:00|7062.4|7059.4|7068.9|7065.9|7070.9|7067.9|7061.4|7058.4|63
1645648200000|2022-02-23 20:30:00|7068.4|7065.4|7066.9|7063.9|7071.4|7068.4|7064.4|7061.4|68
1645648500000|2022-02-23 20:35:00|7067.4|7064.4|7062.4|7059.4|7069.9|7066.9|7062.4|7059.4|62
1645648800000|2022-02-23 20:40:00|7061.4|7058.4|7060.4|7057.4|7066.4|7063.4|7059.4|7056.4|85
1645649100000|2022-02-23 20:45:00|7059.9|7056.9|7055.9|7052.9|7063.9|7060.9|7055.4|7052.4|119
1645649400000|2022-02-23 20:50:00|7055.4|7052.4|7054.9|7051.9|7062.4|7059.4|7054.4|7051.4|158
1645649700000|2022-02-23 20:55:00|7054.4|7051.4|7064.9|7061.9|7074.4|7071.4|7054.4|7051.4|453
1645650000000|2022-02-23 21:00:00|7071.9|7067.9|7072.7|7068.7|7076.1|7072.1|7068.8|7064.8|0
1645650300000|2022-02-23 21:05:00|7073.4|7069.4|7071.2|7067.2|7075.2|7071.2|7071.2|7067.2|0
1645650600000|2022-02-23 21:10:00|7071.6|7067.6|7070.2|7066.2|7073.8|7069.8|7067.5|7063.5|0
1645650900000|2022-02-23 21:15:00|7070.3|7066.3|7069.8|7065.8|7072|7068|7069.2|7065.2|0
1645651200000|2022-02-23 21:20:00|7069.9|7065.9|7070.7|7066.7|7071.1|7067.1|7068.5|7064.5|0
1645651500000|2022-02-23 21:25:00|7070.9|7066.9|7068.9|7064.9|7071.5|7067.5|7067.7|7063.7|0
1645651800000|2022-02-23 21:30:00|7069.1|7065.1|7066.2|7062.2|7069.1|7065.1|7066.2|7062.2|0
1645652100000|2022-02-23 21:35:00|7065.9|7061.9|7068.7|7064.7|7070|7066|7062.5|7058.5|0
1645652400000|2022-02-23 21:40:00|7068.9|7064.9|7060.8|7056.8|7069|7065|7055.8|7051.8|0
1645652700000|2022-02-23 21:45:00|7060.3|7056.3|7063.4|7059.4|7065.6|7061.6|7060.3|7056.3|0
1645653000000|2022-02-23 21:50:00|7063.7|7059.7|7061.9|7057.9|7064.1|7060.1|7059.1|7055.1|0
1645653300000|2022-02-23 21:55:00|7061.8|7057.8|7059|7055|7061.9|7057.9|7057.6|7053.6|0
1645653600000|2022-02-23 22:00:00|7059.2|7055.2|7059.2|7055.2|7059.4|7055.4|7058.3|7054.3|0
1645653900000|2022-02-23 22:05:00|7059.1|7055.1|7058.8|7054.8|7059.6|7055.6|7058.7|7054.7|0
1645654200000|2022-02-23 22:10:00|7058.7|7054.7|7060.7|7056.7|7061.5|7057.5|7058.4|7054.4|0
1645654500000|2022-02-23 22:15:00|7060.9|7056.9|7059.9|7055.9|7061.2|7057.2|7059.9|7055.9|0
1645654800000|2022-02-23 22:20:00|7059.8|7055.8|7058.4|7054.4|7059.8|7055.8|7058.1|7054.1|0
1645655100000|2022-02-23 22:25:00|7058.3|7054.3|7057.9|7053.9|7059.2|7055.2|7057.9|7053.9|0
1645655400000|2022-02-23 22:30:00|7058.1|7054.1|7056.5|7052.5|7058.1|7054.1|7055.6|7051.6|0
1645655700000|2022-02-23 22:35:00|7057.7|7053.7|7056.5|7052.5|7057.7|7053.7|7056.5|7052.5|0
1645656000000|2022-02-23 22:40:00|7056.7|7052.7|7056.9|7052.9|7056.9|7052.9|7056.3|7052.3|0
1645656300000|2022-02-23 22:45:00|7056.8|7052.8|7058.7|7054.7|7058.7|7054.7|7056.5|7052.5|0
1645656600000|2022-02-23 22:50:00|7065.4|7063.4|7083.4|7081.4|7083.9|7081.9|7065.4|7063.4|785
1645656900000|2022-02-23 22:55:00|7083.9|7081.9|7069.4|7067.4|7083.9|7081.9|7065.9|7063.9|363
1645657200000|2022-02-23 23:00:00|7068.9|7066.9|7065.9|7064.9|7081.4|7080.4|7063.9|7062.9|768
1645657500000|2022-02-23 23:05:00|7065.4|7064.4|7079.4|7078.4|7080.4|7079.4|7064.9|7063.9|594
1645657800000|2022-02-23 23:10:00|7080.4|7079.4|7079.9|7078.9|7088.4|7087.4|7075.9|7074.9|902
1645658100000|2022-02-23 23:15:00|7079.4|7078.4|7059.9|7058.9|7079.4|7078.4|7058.4|7057.4|652
1645658400000|2022-02-23 23:20:00|7060.4|7059.4|7057.4|7056.4|7063.9|7062.9|7055.9|7054.9|698
1645658700000|2022-02-23 23:25:00|7057.9|7056.9|7075.4|7074.4|7078.4|7077.4|7057.9|7056.9|696
1645659000000|2022-02-23 23:30:00|7075.9|7074.9|7064.9|7063.9|7076.4|7075.4|7058.4|7057.4|727
1645659300000|2022-02-23 23:35:00|7064.4|7063.4|7057.4|7056.4|7065.9|7064.9|7056.4|7055.4|466
1645659600000|2022-02-23 23:40:00|7057.9|7056.9|7063.4|7062.4|7068.4|7067.4|7055.9|7054.9|608
1645659900000|2022-02-23 23:45:00|7062.9|7061.9|7054.4|7053.4|7065.4|7064.4|7053.4|7052.4|507
1645660200000|2022-02-23 23:50:00|7055.4|7054.4|7062.4|7061.4|7063.4|7062.4|7055.4|7054.4|396
1645660500000|2022-02-23 23:55:00|7062.9|7061.9|7069.4|7068.4|7072.9|7071.9|7062.4|7061.4|404
1645660800000|2022-02-24 00:00:00|7067.4|7066.4|7065.4|7064.4|7076.4|7075.4|7058.4|7057.4|776
1645661100000|2022-02-24 00:05:00|7064.4|7063.4|7057.4|7056.4|7064.4|7063.4|7049.4|7048.4|793
1645661400000|2022-02-24 00:10:00|7056.9|7055.9|7052.9|7051.9|7070.4|7069.4|7052.9|7051.9|742
1645661700000|2022-02-24 00:15:00|7052.4|7051.4|7049.9|7048.9|7054.4|7053.4|7043.4|7042.4|763
1645662000000|2022-02-24 00:20:00|7049.4|7048.4|7051.4|7050.4|7054.4|7053.4|7045.9|7044.9|534
1645662300000|2022-02-24 00:25:00|7051.9|7050.9|7043.9|7042.9|7054.4|7053.4|7039.4|7038.4|658
1645662600000|2022-02-24 00:30:00|7043.4|7042.4|7026.9|7025.9|7044.4|7043.4|7026.9|7025.9|1371
1645662900000|2022-02-24 00:35:00|7026.4|7025.4|7030.4|7029.4|7040.4|7039.4|7026.4|7025.4|1105
1645663200000|2022-02-24 00:40:00|7030.9|7029.9|7037.4|7036.4|7038.9|7037.9|7027.4|7026.4|956
1645663500000|2022-02-24 00:45:00|7036.4|7035.4|7028.4|7027.4|7036.4|7035.4|7024.4|7023.4|727
1645663800000|2022-02-24 00:50:00|7027.4|7026.4|7020.9|7019.9|7031.4|7030.4|7020.4|7019.4|841
1645664100000|2022-02-24 00:55:00|7020.4|7019.4|7015.4|7014.4|7032.4|7031.4|7014.4|7013.4|1339
1645664400000|2022-02-24 01:00:00|7014.9|7013.9|7011.4|7010.4|7022.9|7021.9|7010.4|7009.4|1266
1645664700000|2022-02-24 01:05:00|7011.9|7010.9|7008.4|7007.4|7016.4|7015.4|7004.4|7003.4|1015
1645665000000|2022-02-24 01:10:00|7007.4|7006.4|7002.4|7001.4|7013.9|7012.9|7001.4|7000.4|1047
1645665300000|2022-02-24 01:15:00|7001.4|7000.4|6995.4|6994.4|7010.9|7009.9|6994.4|6993.4|1171
1645665600000|2022-02-24 01:20:00|6995.9|6994.9|6999.4|6998.4|6999.9|6998.9|6985.4|6984.4|1266
1645665900000|2022-02-24 01:25:00|6999.9|6998.9|6999.4|6998.4|7007.4|7006.4|6998.4|6997.4|582
1645666200000|2022-02-24 01:30:00|6998.4|6997.4|7001.4|7000.4|7010.4|7009.4|6992.4|6991.4|1124
1645666500000|2022-02-24 01:35:00|6999.4|6998.4|6995.4|6994.4|7003.4|7002.4|6991.9|6990.9|652
1645666800000|2022-02-24 01:40:00|6995.9|6994.9|6990.4|6989.4|7003.4|7002.4|6986.4|6985.4|1090
1645667100000|2022-02-24 01:45:00|6990.9|6989.9|7000.9|6999.9|7006.4|7005.4|6990.4|6989.4|679
1645667400000|2022-02-24 01:50:00|7000.4|6999.4|7016.4|7015.4|7024.4|7023.4|7000.4|6999.4|1119
1645667700000|2022-02-24 01:55:00|7015.9|7014.9|7018.4|7017.4|7022.9|7021.9|7013.4|7012.4|675
1645668000000|2022-02-24 02:00:00|7019.4|7018.4|7006.4|7005.4|7022.4|7021.4|7005.4|7004.4|649
1645668300000|2022-02-24 02:05:00|7007.4|7006.4|7005.4|7004.4|7015.4|7014.4|7001.4|7000.4|564
1645668600000|2022-02-24 02:10:00|7005.9|7004.9|7020.4|7019.4|7023.4|7022.4|7004.4|7003.4|503
1645668900000|2022-02-24 02:15:00|7021.4|7020.4|7028.4|7027.4|7030.4|7029.4|7021.4|7020.4|425
1645669200000|2022-02-24 02:20:00|7028.9|7027.9|7028.9|7027.9|7029.4|7028.4|7017.4|7016.4|499
1645669500000|2022-02-24 02:25:00|7029.4|7028.4|7014.4|7013.4|7030.4|7029.4|7012.4|7011.4|864
1645669800000|2022-02-24 02:30:00|7013.4|7012.4|7022.9|7021.9|7024.4|7023.4|7009.9|7008.9|526
1645670100000|2022-02-24 02:35:00|7023.4|7022.4|7020.4|7019.4|7026.9|7025.9|7017.4|7016.4|453
1645670400000|2022-02-24 02:40:00|7021.4|7020.4|7024.4|7023.4|7025.4|7024.4|7016.9|7015.9|395
1645670700000|2022-02-24 02:45:00|7024.9|7023.9|7022.4|7021.4|7031.4|7030.4|7019.9|7018.9|626
1645671000000|2022-02-24 02:50:00|7022.9|7021.9|7009.4|7008.4|7023.4|7022.4|7004.4|7003.4|1667
1645671300000|2022-02-24 02:55:00|7009.9|7008.9|7007.9|7006.9|7016.4|7015.4|7001.4|7000.4|1013
1645671600000|2022-02-24 03:00:00|7009.4|7008.4|7006.4|7005.4|7016.4|7015.4|6997.4|6996.4|1184
1645671900000|2022-02-24 03:05:00|7005.9|7004.9|6982.4|6981.4|7008.9|7007.9|6981.4|6980.4|1509
1645672200000|2022-02-24 03:10:00|6981.4|6980.4|6983.4|6982.4|6990.4|6989.4|6978.9|6977.9|1280
1645672500000|2022-02-24 03:15:00|6983.9|6982.9|6984.4|6983.4|6988.4|6987.4|6975.4|6974.4|1033
1645672800000|2022-02-24 03:20:00|6983.9|6982.9|6977.9|6976.9|6988.9|6987.9|6976.4|6975.4|796
1645673100000|2022-02-24 03:25:00|6978.4|6977.4|6981.4|6980.4|6983.4|6982.4|6971.4|6970.4|942
1645673400000|2022-02-24 03:30:00|6980.4|6979.4|6961.9|6960.9|6980.4|6979.4|6952.9|6951.9|1408
1645673700000|2022-02-24 03:35:00|6962.4|6961.4|6957.4|6956.4|6967.4|6966.4|6956.4|6955.4|1433
1645674000000|2022-02-24 03:40:00|6956.9|6955.9|6976.4|6975.4|6977.4|6976.4|6955.9|6954.9|1469
1645674300000|2022-02-24 03:45:00|6975.4|6974.4|6976.4|6975.4|6981.4|6980.4|6970.4|6969.4|1382
1645674600000|2022-02-24 03:50:00|6976.9|6975.9|6973.4|6972.4|6980.4|6979.4|6965.4|6964.4|894
1645674900000|2022-02-24 03:55:00|6973.9|6972.9|6974.9|6973.9|6979.4|6978.4|6966.4|6965.4|1145
1645675200000|2022-02-24 04:00:00|6972.4|6971.4|6986.4|6985.4|6988.4|6987.4|6967.4|6966.4|1216
1645675500000|2022-02-24 04:05:00|6985.9|6984.9|7002.4|7001.4|7006.4|7005.4|6982.9|6981.9|1110
1645675800000|2022-02-24 04:10:00|7002.9|7001.9|6981.4|6980.4|7002.9|7001.9|6978.4|6977.4|1141
1645676100000|2022-02-24 04:15:00|6979.9|6978.9|6978.4|6977.4|6990.4|6989.4|6973.9|6972.9|1022
1645676400000|2022-02-24 04:20:00|6978.9|6977.9|6986.4|6985.4|6990.4|6989.4|6973.9|6972.9|974
1645676700000|2022-02-24 04:25:00|6985.9|6984.9|6983.4|6982.4|6988.4|6987.4|6981.4|6980.4|654
1645677000000|2022-02-24 04:30:00|6983.9|6982.9|6989.4|6988.4|6993.4|6992.4|6977.4|6976.4|1056
1645677300000|2022-02-24 04:35:00|6988.4|6987.4|6985.4|6984.4|6993.4|6992.4|6976.9|6975.9|932
1645677600000|2022-02-24 04:40:00|6984.4|6983.4|6988.4|6987.4|6993.4|6992.4|6981.9|6980.9|944
1645677900000|2022-02-24 04:45:00|6989.4|6988.4|6993.4|6992.4|6993.4|6992.4|6983.9|6982.9|806
1645678200000|2022-02-24 04:50:00|6992.9|6991.9|6997.4|6996.4|6998.4|6997.4|6992.4|6991.4|1279
1645678500000|2022-02-24 04:55:00|6996.9|6995.9|6992.4|6991.4|7000.9|6999.9|6992.4|6991.4|1322
1645678800000|2022-02-24 05:00:00|6991.5|6989.5|6986.5|6984.5|6995.5|6993.5|6976.5|6974.5|2213
1645679100000|2022-02-24 05:05:00|6986|6984|6992|6990|6999|6997|6975|6973|5158
1645679400000|2022-02-24 05:10:00|6992.5|6990.5|6977.5|6975.5|6994.5|6992.5|6967|6965|2607
1645679700000|2022-02-24 05:15:00|6978|6976|6985.5|6983.5|6986.5|6984.5|6970|6968|1577
1645680000000|2022-02-24 05:20:00|6985|6983|6990.5|6988.5|6993.5|6991.5|6985|6983|1630
1645680300000|2022-02-24 05:25:00|6990|6988|6980|6978|6993.5|6991.5|6975|6973|1375
1645680600000|2022-02-24 05:30:00|6977.4|6973.4|6965.7|6961.7|6978.9|6974.9|6961.8|6957.8|1
1645680900000|2022-02-24 05:35:00|6965.8|6961.8|6960.8|6956.8|6970|6966|6960.7|6956.7|0
1645681200000|2022-02-24 05:40:00|6961.3|6957.3|6967.5|6963.5|6967.9|6963.9|6961.3|6957.3|0
1645681500000|2022-02-24 05:45:00|6967|6963|6965.5|6961.5|6973.7|6969.7|6964.6|6960.6|0
1645681800000|2022-02-24 05:50:00|6965.6|6961.6|6977.9|6973.9|6979|6975|6963.8|6959.8|0
1645682100000|2022-02-24 05:55:00|6978.4|6974.4|6972.3|6968.3|6981.8|6977.8|6972|6968|0
1645682400000|2022-02-24 06:00:00|6972.8|6968.8|6981.3|6977.3|6982.9|6978.9|6972.8|6968.8|0
1645682700000|2022-02-24 06:05:00|6981.4|6977.4|6986.7|6982.7|6987|6983|6978|6974|0
1645683000000|2022-02-24 06:10:00|6985|6982|6989|6986|6996|6993|6985|6982|300
1645683300000|2022-02-24 06:15:00|6988.5|6985.5|6991.5|6988.5|6997|6994|6986|6983|181
1645683600000|2022-02-24 06:20:00|6992|6989|6990|6987|6993|6990|6987.5|6984.5|152
1645683900000|2022-02-24 06:25:00|6989.5|6986.5|6981|6978|6990|6987|6980|6977|184
1645684200000|2022-02-24 06:30:00|6980.5|6977.5|6978.5|6975.5|6985|6982|6977|6974|124
1645684500000|2022-02-24 06:35:00|6978|6975|6977|6974|6980|6977|6972|6969|140
1645684800000|2022-02-24 06:40:00|6976|6973|6981|6978|6983|6980|6973|6970|115
1645685100000|2022-02-24 06:45:00|6981.5|6978.5|6971|6968|6982.5|6979.5|6970.5|6967.5|107
1645685400000|2022-02-24 06:50:00|6971.5|6968.5|6968|6965|6974|6971|6965|6962|212
1645685700000|2022-02-24 06:55:00|6968.5|6965.5|6976.5|6973.5|6979.5|6976.5|6968.5|6965.5|107
1645686000000|2022-02-24 07:00:00|6977.5|6974.5|6964|6961|6983|6980|6964|6961|344
1645686300000|2022-02-24 07:05:00|6963.5|6960.5|6972|6969|6974|6971|6951|6948|433
1645686600000|2022-02-24 07:10:00|6971.5|6968.5|6958|6955|6971.5|6968.5|6950|6947|247
1645686900000|2022-02-24 07:15:00|6957.5|6954.5|6946.5|6943.5|6958|6955|6940.5|6937.5|339
1645687200000|2022-02-24 07:20:00|6946|6943|6942.5|6939.5|6950.5|6947.5|6942|6939|188
1645687500000|2022-02-24 07:25:00|6943|6940|6939|6936|6944.5|6941.5|6935|6932|378
1645687800000|2022-02-24 07:30:00|6939.5|6936.5|6941|6938|6950.5|6947.5|6938.5|6935.5|276
1645688100000|2022-02-24 07:35:00|6941.5|6938.5|6949.5|6946.5|6952.5|6949.5|6937|6934|383
1645688400000|2022-02-24 07:40:00|6949|6946|6956|6953|6959|6956|6946|6943|212
1645688700000|2022-02-24 07:45:00|6955.5|6952.5|6955.5|6952.5|6965|6962|6949.5|6946.5|235
1645689000000|2022-02-24 07:50:00|6956|6953|6952.5|6949.5|6959|6956|6948|6945|176
1645689300000|2022-02-24 07:55:00|6953|6950|6953|6950|6961|6958|6951|6948|291
1645689600000|2022-02-24 08:00:00|6953.5|6950.5|6961|6958|6963|6960|6944|6941|499
1645689900000|2022-02-24 08:05:00|6961.5|6958.5|6979.5|6976.5|6981.5|6978.5|6960|6957|276
1645690200000|2022-02-24 08:10:00|6980|6977|6969.5|6966.5|6984|6981|6968|6965|291
1645690500000|2022-02-24 08:15:00|6969|6966|6984|6981|6984|6981|6966|6963|350
1645690800000|2022-02-24 08:20:00|6984.5|6981.5|6988|6985|6991|6988|6978.5|6975.5|323
1645691100000|2022-02-24 08:25:00|6988.5|6985.5|6986.5|6983.5|6991|6988|6981|6978|172
1645691400000|2022-02-24 08:30:00|6986|6983|6991.5|6988.5|6993|6990|6979|6976|168
1645691700000|2022-02-24 08:35:00|6992|6989|6991|6988|6993.5|6990.5|6979|6976|140
1645692000000|2022-02-24 08:40:00|6990.5|6987.5|6991.5|6988.5|6994|6991|6977.5|6974.5|161
1645692300000|2022-02-24 08:45:00|6991|6988|6987|6984|6992.5|6989.5|6985|6982|152
1645692600000|2022-02-24 08:50:00|6986.5|6983.5|6984.5|6981.5|6992|6989|6983|6980|136
1645692900000|2022-02-24 08:55:00|6984|6981|6993|6990|6997.5|6994.5|6982.5|6979.5|149
1645693200000|2022-02-24 09:00:00|6992.5|6989.5|6995|6992|6998|6995|6986.5|6983.5|208
1645693500000|2022-02-24 09:05:00|6994.5|6991.5|7001.5|6998.5|7007.5|7004.5|6992.5|6989.5|392
1645693800000|2022-02-24 09:10:00|7002|6999|6989.5|6986.5|7003|7000|6981.5|6978.5|325
1645694100000|2022-02-24 09:15:00|6989|6986|6988.5|6985.5|6993|6990|6985|6982|173
1645694400000|2022-02-24 09:20:00|6988|6985|6991|6988|6999.5|6996.5|6987.5|6984.5|206
1645694700000|2022-02-24 09:25:00|6990.5|6987.5|6981|6978|6992|6989|6980.5|6977.5|206
1645695000000|2022-02-24 09:30:00|6981.5|6978.5|6986|6983|6990.5|6987.5|6980.5|6977.5|163
1645695300000|2022-02-24 09:35:00|6985.5|6982.5|6986.5|6983.5|6988|6985|6980|6977|178
1645695600000|2022-02-24 09:40:00|6987|6984|6980.5|6977.5|6994|6991|6975|6972|125
1645695900000|2022-02-24 09:45:00|6980|6977|6986.5|6983.5|6989.5|6986.5|6979|6976|59
1645696200000|2022-02-24 09:50:00|6987|6984|6980.5|6977.5|6992|6989|6977|6974|86
1645696500000|2022-02-24 09:55:00|6979.5|6976.5|6972|6969|6982|6979|6972|6969|91
1645696800000|2022-02-24 10:00:00|6972.5|6969.5|6974|6971|6977|6974|6969|6966|119
1645697100000|2022-02-24 10:05:00|6974.5|6971.5|6985.5|6982.5|6986|6983|6973|6970|155
1645697400000|2022-02-24 10:10:00|6985|6982|6975.5|6972.5|6985.5|6982.5|6973|6970|118
1645697700000|2022-02-24 10:15:00|6975|6972|6969|6966|6978|6975|6967.5|6964.5|33
1645698000000|2022-02-24 10:20:00|6968.5|6965.5|6956|6953|6970|6967|6954.5|6951.5|136
1645698300000|2022-02-24 10:25:00|6955.5|6952.5|6958|6955|6965.5|6962.5|6953|6950|125
1645698600000|2022-02-24 10:30:00|6957.5|6954.5|6963.5|6960.5|6966|6963|6956|6953|106
1645698900000|2022-02-24 10:35:00|6963|6960|6963|6960|6965|6962|6953|6950|94
1645699200000|2022-02-24 10:40:00|6963.5|6960.5|6961.5|6958.5|6968|6965|6958|6955|143
1645699500000|2022-02-24 10:45:00|6962|6959|6963.5|6960.5|6966.5|6963.5|6958|6955|115
1645699800000|2022-02-24 10:50:00|6964|6961|6957.5|6954.5|6965|6962|6957|6954|58
1645700100000|2022-02-24 10:55:00|6957|6954|6959|6956|6962|6959|6956.5|6953.5|56
1645700400000|2022-02-24 11:00:00|6959.5|6956.5|6951|6948|6963|6960|6950|6947|168
1645700700000|2022-02-24 11:05:00|6951.5|6948.5|6943.5|6940.5|6952.5|6949.5|6943|6940|252
1645701000000|2022-02-24 11:10:00|6943|6940|6949.5|6946.5|6950.5|6947.5|6940|6937|156
1645701300000|2022-02-24 11:15:00|6950|6947|6945|6942|6950.5|6947.5|6942|6939|190
1645701600000|2022-02-24 11:20:00|6945.5|6942.5|6953|6950|6954|6951|6944|6941|347
1645701900000|2022-02-24 11:25:00|6952.5|6949.5|6945.5|6942.5|6955|6952|6945|6942|112
1645702200000|2022-02-24 11:30:00|6946|6943|6942|6939|6949|6946|6941.5|6938.5|68
1645702500000|2022-02-24 11:35:00|6942.5|6939.5|6945|6942|6945|6942|6940|6937|103
1645702800000|2022-02-24 11:40:00|6944.5|6941.5|6956.5|6953.5|6957|6954|6942.5|6939.5|186
1645703100000|2022-02-24 11:45:00|6956|6953|6958.5|6955.5|6962.5|6959.5|6952|6949|149
1645703400000|2022-02-24 11:50:00|6959|6956|6958|6955|6964.5|6961.5|6956|6953|144
1645703700000|2022-02-24 11:55:00|6958.5|6955.5|6967.5|6964.5|6968.5|6965.5|6955|6952|221
1645704000000|2022-02-24 12:00:00|6967|6964|6956|6953|6968|6965|6954.5|6951.5|196
1645704300000|2022-02-24 12:05:00|6955.5|6952.5|6949.5|6946.5|6956|6953|6948|6945|129
1645704600000|2022-02-24 12:10:00|6949|6946|6957.5|6954.5|6957.5|6954.5|6947|6944|81
1645704900000|2022-02-24 12:15:00|6957|6954|6952|6949|6962|6959|6951|6948|62
1645705200000|2022-02-24 12:20:00|6951.5|6948.5|6949.5|6946.5|6953|6950|6948|6945|48
1645705500000|2022-02-24 12:25:00|6949|6946|6948.5|6945.5|6953.5|6950.5|6946|6943|40
1645705800000|2022-02-24 12:30:00|6949|6946|6945.5|6942.5|6949|6946|6943.5|6940.5|68
1645706100000|2022-02-24 12:35:00|6946|6943|6945|6942|6946|6943|6943|6940|59
1645706400000|2022-02-24 12:40:00|6945.5|6942.5|6944|6941|6945.5|6942.5|6941|6938|73
1645706700000|2022-02-24 12:45:00|6944.5|6941.5|6946|6943|6947|6944|6939.5|6936.5|64
1645707000000|2022-02-24 12:50:00|6945.5|6942.5|6945|6942|6949|6946|6943.5|6940.5|87
1645707300000|2022-02-24 12:55:00|6944.5|6941.5|6951.5|6948.5|6951.5|6948.5|6941|6938|75
1645707600000|2022-02-24 13:00:00|6951|6948|6948.5|6945.5|6955|6952|6945|6942|71
1645707900000|2022-02-24 13:05:00|6949|6946|6940.5|6937.5|6951|6948|6940|6937|60
1645708200000|2022-02-24 13:10:00|6941|6938|6939|6936|6942.5|6939.5|6939|6936|79
1645708500000|2022-02-24 13:15:00|6939.5|6936.5|6935.5|6932.5|6942|6939|6933|6930|135
1645708800000|2022-02-24 13:20:00|6936|6933|6934|6931|6937|6934|6931|6928|66
1645709100000|2022-02-24 13:25:00|6933|6930|6935|6932|6938|6935|6931|6928|56
1645709400000|2022-02-24 13:30:00|6934.5|6931.5|6940.5|6937.5|6941.5|6938.5|6932|6929|97
1645709700000|2022-02-24 13:35:00|6940|6937|6942|6939|6946|6943|6937|6934|85
1645710000000|2022-02-24 13:40:00|6941.5|6938.5|6958|6955|6958.5|6955.5|6941.5|6938.5|183
1645710300000|2022-02-24 13:45:00|6958.5|6955.5|6957.5|6954.5|6959|6956|6952|6949|130
1645710600000|2022-02-24 13:50:00|6958|6955|6960|6957|6965|6962|6957|6954|182
1645710900000|2022-02-24 13:55:00|6960.5|6957.5|6946.5|6943.5|6961|6958|6946.5|6943.5|59
1645711200000|2022-02-24 14:00:00|6947|6944|6951.5|6948.5|6955|6952|6946|6943|119
1645711500000|2022-02-24 14:05:00|6951|6948|6952.5|6949.5|6960|6957|6950.5|6947.5|63
1645711800000|2022-02-24 14:10:00|6953|6950|6952|6949|6953.5|6950.5|6948|6945|87
1645712100000|2022-02-24 14:15:00|6952.5|6949.5|6958|6955|6959.5|6956.5|6952|6949|69
1645712400000|2022-02-24 14:20:00|6958.5|6955.5|6953.5|6950.5|6960|6957|6951|6948|78
1645712700000|2022-02-24 14:25:00|6953|6950|6948.5|6945.5|6955|6952|6947|6944|77
1645713000000|2022-02-24 14:30:00|6948|6945|6962|6959|6968|6965|6944.5|6941.5|341
1645713300000|2022-02-24 14:35:00|6962.5|6959.5|6974|6971|6975|6972|6952.5|6949.5|354
1645713600000|2022-02-24 14:40:00|6973.5|6970.5|6965.5|6962.5|6973.5|6970.5|6959|6956|182
1645713900000|2022-02-24 14:45:00|6965|6962|6974|6971|6974|6971|6958|6955|330
1645714200000|2022-02-24 14:50:00|6974.5|6971.5|6973.5|6970.5|6985|6982|6972|6969|331
1645714500000|2022-02-24 14:55:00|6974|6971|6983|6980|6983|6980|6967|6964|393
1645714800000|2022-02-24 15:00:00|6981.5|6978.5|6965.5|6962.5|6982.5|6979.5|6965.5|6962.5|172
1645715100000|2022-02-24 15:05:00|6966|6963|6977|6974|6978.5|6975.5|6960.5|6957.5|123
1645715400000|2022-02-24 15:10:00|6977.5|6974.5|6985.5|6982.5|6987|6984|6972.5|6969.5|418
1645715700000|2022-02-24 15:15:00|6985|6982|6988|6985|6988|6985|6975|6972|472
1645716000000|2022-02-24 15:20:00|6988.5|6985.5|6978.5|6975.5|6999|6996|6972.5|6969.5|425
1645716300000|2022-02-24 15:25:00|6978|6975|6965.5|6962.5|6981.5|6978.5|6965|6962|202
1645716600000|2022-02-24 15:30:00|6965|6962|6976|6973|6980|6977|6958|6955|216
1645716900000|2022-02-24 15:35:00|6975|6972|6966|6963|6979.5|6976.5|6962.5|6959.5|274
1645717200000|2022-02-24 15:40:00|6965|6962|6966.5|6963.5|6970|6967|6954.5|6951.5|306
1645717500000|2022-02-24 15:45:00|6966|6963|6976.5|6973.5|6982|6979|6966|6963|169
1645717800000|2022-02-24 15:50:00|6976|6973|6982.5|6979.5|6986|6983|6971|6968|188
1645718100000|2022-02-24 15:55:00|6983|6980|6983|6980|6988.5|6985.5|6976|6973|382
1645718400000|2022-02-24 16:00:00|6983.5|6980.5|6975|6972|6992|6989|6973|6970|168
1645718700000|2022-02-24 16:05:00|6974.5|6971.5|6991.5|6988.5|6993|6990|6973.5|6970.5|173
1645719000000|2022-02-24 16:10:00|6992|6989|6993|6990|6996|6993|6985|6982|246
1645719300000|2022-02-24 16:15:00|6993.5|6990.5|6995.5|6992.5|6996|6993|6988|6985|196
1645719600000|2022-02-24 16:20:00|6996|6993|6987|6984|6997|6994|6984.5|6981.5|218
1645719900000|2022-02-24 16:25:00|6986.5|6983.5|6978.5|6975.5|6989|6986|6974.5|6971.5|260
1645720200000|2022-02-24 16:30:00|6979|6976|6980|6977|6985|6982|6974|6971|250
1645720500000|2022-02-24 16:35:00|6980.5|6977.5|6984|6981|6985|6982|6975.5|6972.5|79
1645720800000|2022-02-24 16:40:00|6984.5|6981.5|6973.5|6970.5|6985|6982|6968|6965|89
1645721100000|2022-02-24 16:45:00|6974|6971|6971.5|6968.5|6975.5|6972.5|6966|6963|86
1645721400000|2022-02-24 16:50:00|6971|6968|6978|6975|6981|6978|6969|6966|83
1645721700000|2022-02-24 16:55:00|6977.5|6974.5|6981.5|6978.5|6983|6980|6974|6971|194
1645722000000|2022-02-24 17:00:00|6981|6978|6982|6979|6983|6980|6977.5|6974.5|99
1645722300000|2022-02-24 17:05:00|6981.5|6978.5|6972.5|6969.5|6982|6979|6971.5|6968.5|95
1645722600000|2022-02-24 17:10:00|6973|6970|6961.5|6958.5|6976|6973|6961.5|6958.5|84
1645722900000|2022-02-24 17:15:00|6961|6958|6963|6960|6965.5|6962.5|6959|6956|71
1645723200000|2022-02-24 17:20:00|6963.5|6960.5|6957.5|6954.5|6965|6962|6955|6952|79
1645723500000|2022-02-24 17:25:00|6957|6954|6963|6960|6963|6960|6955.5|6952.5|88
1645723800000|2022-02-24 17:30:00|6962.5|6959.5|6955|6952|6968|6965|6953.5|6950.5|150
1645724100000|2022-02-24 17:35:00|6954.5|6951.5|6971|6968|6971|6968|6954.5|6951.5|101
1645724400000|2022-02-24 17:40:00|6970.5|6967.5|6971|6968|6977|6974|6970|6967|79
1645724700000|2022-02-24 17:45:00|6971.5|6968.5|6969|6966|6975|6972|6968|6965|22
1645725000000|2022-02-24 17:50:00|6968.5|6965.5|6966.5|6963.5|6970.5|6967.5|6963|6960|41
1645725300000|2022-02-24 17:55:00|6967|6964|6960.5|6957.5|6972.5|6969.5|6960|6957|34
1645725600000|2022-02-24 18:00:00|6961|6958|6957.5|6954.5|6962|6959|6954.5|6951.5|45
1645725900000|2022-02-24 18:05:00|6958|6955|6966|6963|6968.5|6965.5|6956.5|6953.5|72
1645726200000|2022-02-24 18:10:00|6966.5|6963.5|6969|6966|6971|6968|6960|6957|73
1645726500000|2022-02-24 18:15:00|6968.5|6965.5|6970.5|6967.5|6973|6970|6964|6961|27
1645726800000|2022-02-24 18:20:00|6969.5|6966.5|6965|6962|6971|6968|6963|6960|96
1645727100000|2022-02-24 18:25:00|6965.5|6962.5|6960.5|6957.5|6967.5|6964.5|6960|6957|48
1645727400000|2022-02-24 18:30:00|6961|6958|6967.5|6964.5|6968.5|6965.5|6960|6957|63
1645727700000|2022-02-24 18:35:00|6967|6964|6977.5|6974.5|6979|6976|6964.5|6961.5|120
1645728000000|2022-02-24 18:40:00|6978|6975|6971|6968|6980|6977|6970.5|6967.5|73
1645728300000|2022-02-24 18:45:00|6970.5|6967.5|6995|6992|6995|6992|6965.5|6962.5|94
1645728600000|2022-02-24 18:50:00|6994.5|6991.5|6989|6986|6998|6995|6987.5|6984.5|106
1645728900000|2022-02-24 18:55:00|6989.5|6986.5|6981.5|6978.5|6990.5|6987.5|6976.5|6973.5|188
1645729200000|2022-02-24 19:00:00|6981|6978|6980.5|6977.5|6984|6981|6975|6972|72
1645729500000|2022-02-24 19:05:00|6981|6978|6971|6968|6986.5|6983.5|6969.5|6966.5|91
1645729800000|2022-02-24 19:10:00|6972|6969|6980.5|6977.5|6982.5|6979.5|6970.5|6967.5|240
1645730100000|2022-02-24 19:15:00|6981|6978|6989.5|6986.5|6990.5|6987.5|6979|6976|86
1645730400000|2022-02-24 19:20:00|6990|6987|6987|6984|6992.5|6989.5|6983.5|6980.5|102
1645730700000|2022-02-24 19:25:00|6987.5|6984.5|6994.5|6991.5|6995|6992|6986|6983|80
1645731000000|2022-02-24 19:30:00|6994|6991|7012|7009|7013|7010|6993|6990|319
1645731300000|2022-02-24 19:35:00|7012.5|7009.5|7025|7022|7025|7022|7012|7009|268
1645731600000|2022-02-24 19:40:00|7024.5|7021.5|7017.5|7014.5|7027.5|7024.5|7015|7012|155
1645731900000|2022-02-24 19:45:00|7018|7015|7026.5|7023.5|7028|7025|7016.5|7013.5|73
1645732200000|2022-02-24 19:50:00|7026|7023|7033|7030|7033.5|7030.5|7021.5|7018.5|98
1645732500000|2022-02-24 19:55:00|7033.5|7030.5|7031|7028|7033.5|7030.5|7025|7022|73
1645732800000|2022-02-24 20:00:00|7030.5|7027.5|7039.5|7036.5|7040.5|7037.5|7025.5|7022.5|76
1645733100000|2022-02-24 20:05:00|7039|7036|7037.5|7034.5|7042|7039|7035.5|7032.5|51
1645733400000|2022-02-24 20:10:00|7037|7034|7038.5|7035.5|7040.5|7037.5|7034.5|7031.5|24
1645733700000|2022-02-24 20:15:00|7038|7035|7042.5|7039.5|7042.5|7039.5|7033.5|7030.5|109
1645734000000|2022-02-24 20:20:00|7042|7039|7047.5|7044.5|7049|7046|7036|7033|258
1645734300000|2022-02-24 20:25:00|7047|7044|7036.5|7033.5|7049|7046|7035.5|7032.5|75
1645734600000|2022-02-24 20:30:00|7036|7033|7060|7057|7060.5|7057.5|7035|7032|161
1645734900000|2022-02-24 20:35:00|7060.5|7057.5|7062.5|7059.5|7064|7061|7057.5|7054.5|95
1645735200000|2022-02-24 20:40:00|7063|7060|7063.5|7060.5|7065|7062|7062|7059|106
1645735500000|2022-02-24 20:45:00|7063|7060|7055.5|7052.5|7064.5|7061.5|7054|7051|327
1645735800000|2022-02-24 20:50:00|7057|7054|7066|7063|7071|7068|7057|7054|419
1645736100000|2022-02-24 20:55:00|7065.5|7062.5|7063|7060|7067|7064|7055|7052|388
1645736400000|2022-02-24 21:00:00|7063.8|7059.8|7051.3|7047.3|7065|7061|7046.8|7042.8|0
1645736700000|2022-02-24 21:05:00|7051.6|7047.6|7047.6|7043.6|7053.6|7049.6|7045.2|7041.2|0
1645737000000|2022-02-24 21:10:00|7047.4|7043.4|7039.6|7035.6|7049.8|7045.8|7038.1|7034.1|0
1645737300000|2022-02-24 21:15:00|7039.7|7035.7|7042.8|7038.8|7044.8|7040.8|7039.7|7035.7|0
1645737600000|2022-02-24 21:20:00|7042.6|7038.6|7041.4|7037.4|7043.4|7039.4|7036.9|7032.9|0
1645737900000|2022-02-24 21:25:00|7041.2|7037.2|7042.3|7038.3|7043.3|7039.3|7040.3|7036.3|0
1645738200000|2022-02-24 21:30:00|7042.2|7038.2|7041.4|7037.4|7042.8|7038.8|7039.7|7035.7|0
1645738500000|2022-02-24 21:35:00|7041.3|7037.3|7040.6|7036.6|7042.6|7038.6|7040.6|7036.6|0
1645738800000|2022-02-24 21:40:00|7040.2|7036.2|7043|7039|7044.2|7040.2|7039.9|7035.9|0
1645739100000|2022-02-24 21:45:00|7043.8|7039.8|7053.8|7049.8|7054.5|7050.5|7043.7|7039.7|0
1645739400000|2022-02-24 21:50:00|7054|7050|7061.1|7057.1|7061.9|7057.9|7052.8|7048.8|0
1645739700000|2022-02-24 21:55:00|7061.3|7057.3|7047|7043|7062.1|7058.1|7046.8|7042.8|0
1645740000000|2022-02-24 22:00:00|7048.2|7044.2|7050.7|7046.7|7050.7|7046.7|7048.2|7044.2|0
1645740300000|2022-02-24 22:05:00|7050.8|7046.8|7047.8|7043.8|7050.8|7046.8|7047.8|7043.8|0
1645740600000|2022-02-24 22:10:00|7047.7|7043.7|7049.2|7045.2|7049.7|7045.7|7047.7|7043.7|0
1645740900000|2022-02-24 22:15:00|7049.4|7045.4|7050.2|7046.2|7050.2|7046.2|7048.8|7044.8|0
1645741200000|2022-02-24 22:20:00|7050.3|7046.3|7049.8|7045.8|7050.6|7046.6|7049.6|7045.6|0
1645741500000|2022-02-24 22:25:00|7049.7|7045.7|7050|7046|7050|7046|7049.7|7045.7|0
1645741800000|2022-02-24 22:30:00|7049.9|7045.9|7049.1|7045.1|7050.4|7046.4|7048.9|7044.9|0
1645742100000|2022-02-24 22:35:00|7048.9|7044.9|7047.8|7043.8|7048.9|7044.9|7046.4|7042.4|0
1645742400000|2022-02-24 22:40:00|7047.5|7043.5|7047.5|7043.5|7048.5|7044.5|7047.5|7043.5|0
1645742700000|2022-02-24 22:45:00|7047.7|7043.7|7059.8|7055.8|7059.8|7055.8|7046.9|7042.9|0
1645743000000|2022-02-24 22:50:00|7071|7069|7074|7072|7076|7074|7048.5|7046.5|535
1645743300000|2022-02-24 22:55:00|7073.5|7071.5|7070|7068|7073.5|7071.5|7059|7057|227
1645743600000|2022-02-24 23:00:00|7067.5|7065.5|7045|7044|7067.5|7065.5|7040.5|7039.5|736
1645743900000|2022-02-24 23:05:00|7044.5|7043.5|7040|7039|7050|7049|7036.5|7035.5|538
1645744200000|2022-02-24 23:10:00|7040.5|7039.5|7025.5|7024.5|7043|7042|7025|7024|771
1645744500000|2022-02-24 23:15:00|7025|7024|7020.5|7019.5|7028.5|7027.5|7015|7014|722
1645744800000|2022-02-24 23:20:00|7020|7019|7020|7019|7028|7027|7007.5|7006.5|697
1645745100000|2022-02-24 23:25:00|7020.5|7019.5|7020.5|7019.5|7028|7027|7017.5|7016.5|573
1645745400000|2022-02-24 23:30:00|7021|7020|7013.5|7012.5|7025|7024|7010.5|7009.5|623
1645745700000|2022-02-24 23:35:00|7014|7013|7012.5|7011.5|7016.5|7015.5|7002.5|7001.5|610
1645746000000|2022-02-24 23:40:00|7013|7012|7017|7016|7020|7019|7011|7010|453
1645746300000|2022-02-24 23:45:00|7018|7017|7007|7006|7019|7018|7005|7004|644
1645746600000|2022-02-24 23:50:00|7007.5|7006.5|7015|7014|7016|7015|7007|7006|464
1645746900000|2022-02-24 23:55:00|7014.5|7013.5|7014|7013|7017|7016|7006|7005|388
1645747200000|2022-02-25 00:00:00|7013.5|7012.5|7004.5|7003.5|7024|7023|7000|6999|741
1645747500000|2022-02-25 00:05:00|7005|7004|7010.5|7009.5|7019|7018|7001.5|7000.5|541
1645747800000|2022-02-25 00:10:00|7010|7009|7009|7008|7015|7014|7002|7001|382
1645748100000|2022-02-25 00:15:00|7008.5|7007.5|7019|7018|7020|7019|7008|7007|401
1645748400000|2022-02-25 00:20:00|7019.5|7018.5|7028|7027|7029|7028|7017.5|7016.5|422
1645748700000|2022-02-25 00:25:00|7029|7028|7026.5|7025.5|7035|7034|7025|7024|455
1645749000000|2022-02-25 00:30:00|7027|7026|7022|7021|7032|7031|7017|7016|635
1645749300000|2022-02-25 00:35:00|7021.5|7020.5|7010|7009|7022.5|7021.5|7009.5|7008.5|437
1645749600000|2022-02-25 00:40:00|7010.5|7009.5|7004|7003|7017|7016|7001.5|7000.5|414
1645749900000|2022-02-25 00:45:00|7003.5|7002.5|7004|7003|7008|7007|7001.5|7000.5|349
1645750200000|2022-02-25 00:50:00|7004.5|7003.5|6999|6998|7007.5|7006.5|6992|6991|702
1645750500000|2022-02-25 00:55:00|6999.5|6998.5|6995|6994|7001|7000|6992.5|6991.5|539
1645750800000|2022-02-25 01:00:00|6996|6995|6982|6981|7000|6999|6981|6980|621
1645751100000|2022-02-25 01:05:00|6981.5|6980.5|6990|6989|6997.5|6996.5|6981|6980|573
1645751400000|2022-02-25 01:10:00|6991.5|6990.5|6991|6990|6992|6991|6982.5|6981.5|518
1645751700000|2022-02-25 01:15:00|6990.5|6989.5|7005|7004|7009|7008|6988|6987|781
1645752000000|2022-02-25 01:20:00|7009|7008|7011|7010|7019|7018|7009|7008|726
1645752300000|2022-02-25 01:25:00|7010|7009|7005.5|7004.5|7015|7014|7002.5|7001.5|375
1645752600000|2022-02-25 01:30:00|7006|7005|7020|7019|7020|7019|7006|7005|553
1645752900000|2022-02-25 01:35:00|7019.5|7018.5|7012.5|7011.5|7021.5|7020.5|7011.5|7010.5|443
1645753200000|2022-02-25 01:40:00|7012|7011|7015|7014|7022.5|7021.5|7012|7011|542
1645753500000|2022-02-25 01:45:00|7014.5|7013.5|7007|7006|7014.5|7013.5|7003|7002|436
1645753800000|2022-02-25 01:50:00|7006.5|7005.5|7000|6999|7011|7010|6999|6998|367
1645754100000|2022-02-25 01:55:00|7000.5|6999.5|7008.5|7007.5|7008.5|7007.5|6995|6994|325
1645754400000|2022-02-25 02:00:00|7008|7007|7008|7007|7012|7011|7005|7004|352
1645754700000|2022-02-25 02:05:00|7007.5|7006.5|7009|7008|7014|7013|7005.5|7004.5|197
1645755000000|2022-02-25 02:10:00|7008.5|7007.5|7015|7014|7016|7015|7005|7004|237
1645755300000|2022-02-25 02:15:00|7014|7013|7019.5|7018.5|7021|7020|7011|7010|258
1645755600000|2022-02-25 02:20:00|7020|7019|7016|7015|7021|7020|7013.5|7012.5|419
1645755900000|2022-02-25 02:25:00|7015.5|7014.5|7011|7010|7016|7015|7008|7007|250
1645756200000|2022-02-25 02:30:00|7010.5|7009.5|7012|7011|7015|7014|7006|7005|305
1645756500000|2022-02-25 02:35:00|7012.5|7011.5|7004|7003|7015|7014|7000.5|6999.5|303
1645756800000|2022-02-25 02:40:00|7003.5|7002.5|7001|7000|7006|7005|6999|6998|210
1645757100000|2022-02-25 02:45:00|7002|7001|7005|7004|7007|7006|6998.5|6997.5|204
1645757400000|2022-02-25 02:50:00|7004.5|7003.5|7006|7005|7007.5|7006.5|7004|7003|193
1645757700000|2022-02-25 02:55:00|7006.5|7005.5|7003|7002|7007|7006|7001|7000|306
1645758000000|2022-02-25 03:00:00|7002|7001|7007.5|7006.5|7008|7007|7001|7000|208
1645758300000|2022-02-25 03:05:00|7007|7006|6997|6996|7008.5|7007.5|6997|6996|250
1645758600000|2022-02-25 03:10:00|6997.5|6996.5|6994|6993|6998|6997|6992|6991|338
1645758900000|2022-02-25 03:15:00|6994.5|6993.5|6989|6988|6997|6996|6988|6987|308
1645759200000|2022-02-25 03:20:00|6988|6987|6988|6987|6989|6988|6983|6982|386
1645759500000|2022-02-25 03:25:00|6987.5|6986.5|6982|6981|6993|6992|6982|6981|406
1645759800000|2022-02-25 03:30:00|6981.5|6980.5|6973|6972|6982|6981|6967|6966|655
1645760100000|2022-02-25 03:35:00|6973.5|6972.5|6978|6977|6983|6982|6972|6971|363
1645760400000|2022-02-25 03:40:00|6978.5|6977.5|6978|6977|6984|6983|6976.5|6975.5|279
1645760700000|2022-02-25 03:45:00|6977.5|6976.5|6986|6985|6989|6988|6976|6975|330
1645761000000|2022-02-25 03:50:00|6986.5|6985.5|6996|6995|6999|6998|6984|6983|677
1645761300000|2022-02-25 03:55:00|6995.5|6994.5|6997|6996|6998.5|6997.5|6992.5|6991.5|268
1645761600000|2022-02-25 04:00:00|6996.5|6995.5|6998|6997|7000.5|6999.5|6992|6991|701
1645761900000|2022-02-25 04:05:00|6997.5|6996.5|7001|7000|7005|7004|6995.5|6994.5|428
1645762200000|2022-02-25 04:10:00|7000.5|6999.5|7002|7001|7002|7001|6998|6997|250
1645762500000|2022-02-25 04:15:00|7002.5|7001.5|6995|6994|7003.5|7002.5|6995|6994|270
1645762800000|2022-02-25 04:20:00|6994.5|6993.5|6995.5|6994.5|6999|6998|6992.5|6991.5|349
1645763100000|2022-02-25 04:25:00|6996|6995|6996|6995|7000.5|6999.5|6991|6990|373
1645763400000|2022-02-25 04:30:00|6996.5|6995.5|6992|6991|6998|6997|6990|6989|437
1645763700000|2022-02-25 04:35:00|6992.5|6991.5|6992|6991|6995|6994|6989|6988|313
1645764000000|2022-02-25 04:40:00|6991.5|6990.5|6988.5|6987.5|6992|6991|6986|6985|427
1645764300000|2022-02-25 04:45:00|6989|6988|6996|6995|6996|6995|6987|6986|384
1645764600000|2022-02-25 04:50:00|6995.5|6994.5|6994|6993|6996|6995|6991|6990|456
1645764900000|2022-02-25 04:55:00|6994.5|6993.5|6985.5|6984.5|6998|6997|6985.5|6984.5|593
1645765200000|2022-02-25 05:00:00|6980|6978|6984|6982|6991|6989|6977|6975|1241
1645765500000|2022-02-25 05:05:00|6983.5|6981.5|6992|6990|6992.5|6990.5|6981|6979|1927
1645765800000|2022-02-25 05:10:00|6992.5|6990.5|6985|6983|6992.5|6990.5|6983|6981|1182
1645766100000|2022-02-25 05:15:00|6984|6982|6980|6978|6985|6983|6980|6978|386
1645766400000|2022-02-25 05:20:00|6979.5|6977.5|6984|6982|6985|6983|6976|6974|498
1645766700000|2022-02-25 05:25:00|6984.5|6982.5|6981.5|6979.5|6989|6987|6978.5|6976.5|1040
1645767000000|2022-02-25 05:30:00|6982.4|6978.4|6985.7|6981.7|6986.5|6982.5|6981.1|6977.1|0
1645767300000|2022-02-25 05:35:00|6985.6|6981.6|6988|6984|6991.6|6987.6|6984.9|6980.9|0
1645767600000|2022-02-25 05:40:00|6988.1|6984.1|6984.9|6980.9|6989.4|6985.4|6983|6979|0
1645767900000|2022-02-25 05:45:00|6984.8|6980.8|6990|6986|6990.5|6986.5|6984.5|6980.5|0
1645768200000|2022-02-25 05:50:00|6989.9|6985.9|6983.7|6979.7|6990|6986|6983.4|6979.4|0
1645768500000|2022-02-25 05:55:00|6983.8|6979.8|6983.1|6979.1|6985.3|6981.3|6981.5|6977.5|0
1645768800000|2022-02-25 06:00:00|6983.3|6979.3|6988.3|6984.3|6989|6985|6979.3|6975.3|0
1645769100000|2022-02-25 06:05:00|6988|6984|6989.7|6985.7|6990|6986|6983.2|6979.2|0
1645769400000|2022-02-25 06:10:00|6989.5|6985.5|6991|6988|6993.5|6990.5|6978.5|6975.5|136
1645769700000|2022-02-25 06:15:00|6990.5|6987.5|6992|6989|6992|6989|6988.5|6985.5|28
1645770000000|2022-02-25 06:20:00|6992.5|6989.5|6990.5|6987.5|6992.5|6989.5|6989.5|6986.5|28
1645770300000|2022-02-25 06:25:00|6991|6988|6988.5|6985.5|6991.5|6988.5|6987|6984|37
1645770600000|2022-02-25 06:30:00|6989|6986|6983.5|6980.5|6989.5|6986.5|6981.5|6978.5|116
1645770900000|2022-02-25 06:35:00|6983|6980|6983.5|6980.5|6984.5|6981.5|6978.5|6975.5|116
1645771200000|2022-02-25 06:40:00|6984|6981|6982.5|6979.5|6984.5|6981.5|6981|6978|94
1645771500000|2022-02-25 06:45:00|6983|6980|6980|6977|6983|6980|6977|6974|81
1645771800000|2022-02-25 06:50:00|6979.5|6976.5|6981.5|6978.5|6981.5|6978.5|6977.5|6974.5|26
1645772100000|2022-02-25 06:55:00|6982|6979|6984.5|6981.5|6985.5|6982.5|6981|6978|70
1645772400000|2022-02-25 07:00:00|6984|6981|6981|6978|6990|6987|6978.5|6975.5|195
1645772700000|2022-02-25 07:05:00|6980.5|6977.5|6975.5|6972.5|6981|6978|6973|6970|95
1645773000000|2022-02-25 07:10:00|6976|6973|6976.5|6973.5|6979.5|6976.5|6973.5|6970.5|32
1645773300000|2022-02-25 07:15:00|6976|6973|6976|6973|6979|6976|6973.5|6970.5|128
1645773600000|2022-02-25 07:20:00|6976.5|6973.5|6978|6975|6980.5|6977.5|6973.5|6970.5|20
1645773900000|2022-02-25 07:25:00|6977.5|6974.5|6981.5|6978.5|6981.5|6978.5|6975.5|6972.5|21
1645774200000|2022-02-25 07:30:00|6981|6978|6980.5|6977.5|6982.5|6979.5|6976.5|6973.5|62
1645774500000|2022-02-25 07:35:00|6981|6978|6978.5|6975.5|6983.5|6980.5|6978|6975|43
1645774800000|2022-02-25 07:40:00|6979|6976|6978|6975|6979.5|6976.5|6976|6973|24
1645775100000|2022-02-25 07:45:00|6978.5|6975.5|6974|6971|6978.5|6975.5|6972.5|6969.5|25
1645775400000|2022-02-25 07:50:00|6973.5|6970.5|6964.5|6961.5|6976|6973|6964.5|6961.5|98
1645775700000|2022-02-25 07:55:00|6963.5|6960.5|6971.5|6968.5|6973|6970|6961|6958|157
1645776000000|2022-02-25 08:00:00|6970.5|6967.5|6972.5|6969.5|6973.5|6970.5|6961.5|6958.5|188
1645776300000|2022-02-25 08:05:00|6973|6970|6963.5|6960.5|6974.5|6971.5|6959|6956|202
1645776600000|2022-02-25 08:10:00|6963|6960|6959|6956|6964.5|6961.5|6952|6949|123
1645776900000|2022-02-25 08:15:00|6958.5|6955.5|6960.5|6957.5|6963.5|6960.5|6950.5|6947.5|98
1645777200000|2022-02-25 08:20:00|6961|6958|6957|6954|6961.5|6958.5|6953|6950|59
1645777500000|2022-02-25 08:25:00|6956.5|6953.5|6953|6950|6961.5|6958.5|6950.5|6947.5|81
1645777800000|2022-02-25 08:30:00|6953.5|6950.5|6963.5|6960.5|6966|6963|6953.5|6950.5|115
1645778100000|2022-02-25 08:35:00|6964.5|6961.5|6953.5|6950.5|6965|6962|6947.5|6944.5|72
1645778400000|2022-02-25 08:40:00|6953|6950|6954.5|6951.5|6957.5|6954.5|6948.5|6945.5|67
1645778700000|2022-02-25 08:45:00|6953.5|6950.5|6954|6951|6957.5|6954.5|6950.5|6947.5|39
1645779000000|2022-02-25 08:50:00|6953.5|6950.5|6957|6954|6964.5|6961.5|6953|6950|64
1645779300000|2022-02-25 08:55:00|6956.5|6953.5|6952|6949|6959.5|6956.5|6947.5|6944.5|54
1645779600000|2022-02-25 09:00:00|6952.5|6949.5|6950.5|6947.5|6957|6954|6949|6946|53
1645779900000|2022-02-25 09:05:00|6950|6947|6947.5|6944.5|6954|6951|6944.5|6941.5|60
1645780200000|2022-02-25 09:10:00|6947|6944|6949|6946|6951|6948|6945.5|6942.5|61
1645780500000|2022-02-25 09:15:00|6949.5|6946.5|6956|6953|6958.5|6955.5|6948.5|6945.5|33
1645780800000|2022-02-25 09:20:00|6956.5|6953.5|6950|6947|6957.5|6954.5|6950|6947|32
1645781100000|2022-02-25 09:25:00|6950.5|6947.5|6951|6948|6952.5|6949.5|6947.5|6944.5|37
1645781400000|2022-02-25 09:30:00|6951.5|6948.5|6956|6953|6960|6957|6948.5|6945.5|78
1645781700000|2022-02-25 09:35:00|6955.5|6952.5|6962|6959|6963|6960|6955|6952|80
1645782000000|2022-02-25 09:40:00|6961.5|6958.5|6965|6962|6966|6963|6957.5|6954.5|45
1645782300000|2022-02-25 09:45:00|6964.5|6961.5|6971.5|6968.5|6974.5|6971.5|6964|6961|201
1645782600000|2022-02-25 09:50:00|6971|6968|6973|6970|6975|6972|6969|6966|63
1645782900000|2022-02-25 09:55:00|6972.5|6969.5|6978|6975|6982|6979|6972.5|6969.5|102
1645783200000|2022-02-25 10:00:00|6977.5|6974.5|6982|6979|6983.5|6980.5|6976.5|6973.5|115
1645783500000|2022-02-25 10:05:00|6981.5|6978.5|6986|6983|6989|6986|6981|6978|103
1645783800000|2022-02-25 10:10:00|6985.5|6982.5|6987|6984|6988|6985|6980.5|6977.5|49
1645784100000|2022-02-25 10:15:00|6986.5|6983.5|6995|6992|6995.5|6992.5|6986|6983|111
1645784400000|2022-02-25 10:20:00|6994.5|6991.5|6996|6993|6999.5|6996.5|6994|6991|93
1645784700000|2022-02-25 10:25:00|6996.5|6993.5|6994.5|6991.5|6997|6994|6992.5|6989.5|23
1645785000000|2022-02-25 10:30:00|6995|6992|6995.5|6992.5|6997.5|6994.5|6993.5|6990.5|52
1645785300000|2022-02-25 10:35:00|6996|6993|6998.5|6995.5|7002.5|6999.5|6995.5|6992.5|41
1645785600000|2022-02-25 10:40:00|6999|6996|6996|6993|6999.5|6996.5|6990|6987|61
1645785900000|2022-02-25 10:45:00|6996.5|6993.5|6995|6992|6996.5|6993.5|6990.5|6987.5|96
1645786200000|2022-02-25 10:50:00|6994.5|6991.5|6991|6988|6994.5|6991.5|6989.5|6986.5|316
1645786500000|2022-02-25 10:55:00|6990.5|6987.5|6992.5|6989.5|6993|6990|6989|6986|96
1645786800000|2022-02-25 11:00:00|6992|6989|6981.5|6978.5|6993.5|6990.5|6981|6978|99
1645787100000|2022-02-25 11:05:00|6981|6978|6984|6981|6984.5|6981.5|6976.5|6973.5|149
1645787400000|2022-02-25 11:10:00|6983.5|6980.5|6989.5|6986.5|6989.5|6986.5|6983|6980|93
1645787700000|2022-02-25 11:15:00|6988.5|6985.5|6990.5|6987.5|6991.5|6988.5|6986.5|6983.5|90
1645788000000|2022-02-25 11:20:00|6991|6988|6988|6985|6992|6989|6985.5|6982.5|108
1645788300000|2022-02-25 11:25:00|6987.5|6984.5|6996.5|6993.5|6997|6994|6986|6983|117
1645788600000|2022-02-25 11:30:00|6996|6993|6997|6994|6997.5|6994.5|6991.5|6988.5|76
1645788900000|2022-02-25 11:35:00|6997.5|6994.5|7005|7002|7008.5|7005.5|6995.5|6992.5|100
1645789200000|2022-02-25 11:40:00|7004.5|7001.5|6997|6994|7006.5|7003.5|6994|6991|92
1645789500000|2022-02-25 11:45:00|6997.5|6994.5|6986|6983|7005.5|7002.5|6985|6982|477
1645789800000|2022-02-25 11:50:00|6986.5|6983.5|6983|6980|6988.5|6985.5|6978|6975|305
1645790100000|2022-02-25 11:55:00|6983.5|6980.5|6986|6983|6992|6989|6982.5|6979.5|136
1645790400000|2022-02-25 12:00:00|6985.5|6982.5|6989.5|6986.5|6991|6988|6983|6980|141
1645790700000|2022-02-25 12:05:00|6990|6987|6996.5|6993.5|6996.5|6993.5|6987.5|6984.5|141
1645791000000|2022-02-25 12:10:00|6996|6993|6993.5|6990.5|6996.5|6993.5|6991.5|6988.5|105
1645791300000|2022-02-25 12:15:00|6993|6990|6997.5|6994.5|7001.5|6998.5|6992.5|6989.5|90
1645791600000|2022-02-25 12:20:00|6997|6994|6997.5|6994.5|7000.5|6997.5|6996.5|6993.5|53
1645791900000|2022-02-25 12:25:00|6998|6995|6999|6996|7004.5|7001.5|6997.5|6994.5|75
1645792200000|2022-02-25 12:30:00|6999.5|6996.5|6996.5|6993.5|7001.5|6998.5|6995.5|6992.5|60
1645792500000|2022-02-25 12:35:00|6997|6994|7001|6998|7001|6998|6994.5|6991.5|78
1645792800000|2022-02-25 12:40:00|7001.5|6998.5|7003|7000|7003.5|7000.5|6999.5|6996.5|40
1645793100000|2022-02-25 12:45:00|7002.5|6999.5|7000.5|6997.5|7003.5|7000.5|6999|6996|44
1645793400000|2022-02-25 12:50:00|7001|6998|7029.5|7026.5|7030.5|7027.5|7000.5|6997.5|592
1645793700000|2022-02-25 12:55:00|7029|7026|7021.5|7018.5|7034.5|7031.5|7021|7018|461
1645794000000|2022-02-25 13:00:00|7021|7018|7013.5|7010.5|7021.5|7018.5|7010.5|7007.5|99
1645794300000|2022-02-25 13:05:00|7014|7011|7019|7016|7020.5|7017.5|7012|7009|97
1645794600000|2022-02-25 13:10:00|7019.5|7016.5|7018|7015|7019.5|7016.5|7012|7009|110
1645794900000|2022-02-25 13:15:00|7017.5|7014.5|7024|7021|7024|7021|7013.5|7010.5|68
1645795200000|2022-02-25 13:20:00|7024.5|7021.5|7033.5|7030.5|7034.5|7031.5|7023.5|7020.5|91
1645795500000|2022-02-25 13:25:00|7033|7030|7031|7028|7035.5|7032.5|7026|7023|58
1645795800000|2022-02-25 13:30:00|7030.5|7027.5|7040|7037|7040.5|7037.5|7026.5|7023.5|176
1645796100000|2022-02-25 13:35:00|7040.5|7037.5|7042|7039|7045|7042|7039.5|7036.5|68
1645796400000|2022-02-25 13:40:00|7041.5|7038.5|7033|7030|7042.5|7039.5|7030.5|7027.5|89
1645796700000|2022-02-25 13:45:00|7033.5|7030.5|7026.5|7023.5|7035.5|7032.5|7026.5|7023.5|47
1645797000000|2022-02-25 13:50:00|7027|7024|7027.5|7024.5|7031|7028|7026|7023|35
1645797300000|2022-02-25 13:55:00|7028|7025|7032|7029|7034.5|7031.5|7028|7025|50
1645797600000|2022-02-25 14:00:00|7031.5|7028.5|7033|7030|7034.5|7031.5|7028|7025|60
1645797900000|2022-02-25 14:05:00|7032.5|7029.5|7027.5|7024.5|7033.5|7030.5|7027|7024|62
1645798200000|2022-02-25 14:10:00|7027|7024|7026|7023|7030.5|7027.5|7024.5|7021.5|49
1645798500000|2022-02-25 14:15:00|7025.5|7022.5|7025|7022|7027|7024|7020.5|7017.5|53
1645798800000|2022-02-25 14:20:00|7024.5|7021.5|7031|7028|7031.5|7028.5|7023.5|7020.5|45
1645799100000|2022-02-25 14:25:00|7031.5|7028.5|7026.5|7023.5|7031.5|7028.5|7021.5|7018.5|105
1645799400000|2022-02-25 14:30:00|7025.5|7022.5|7034|7031|7036.5|7033.5|7017.5|7014.5|209
1645799700000|2022-02-25 14:35:00|7034.5|7031.5|7034.5|7031.5|7037.5|7034.5|7029.5|7026.5|129
1645800000000|2022-02-25 14:40:00|7034|7031|7025|7022|7040.5|7037.5|7022.5|7019.5|158
1645800300000|2022-02-25 14:45:00|7024.5|7021.5|7037.5|7034.5|7037.5|7034.5|7024.5|7021.5|180
1645800600000|2022-02-25 14:50:00|7037|7034|7029.5|7026.5|7040.5|7037.5|7027|7024|300
1645800900000|2022-02-25 14:55:00|7029|7026|7020|7017|7032|7029|7017|7014|160
1645801200000|2022-02-25 15:00:00|7020.5|7017.5|7021|7018|7026.5|7023.5|7013.5|7010.5|277
1645801500000|2022-02-25 15:05:00|7021.5|7018.5|7033.5|7030.5|7034.5|7031.5|7020.5|7017.5|321
1645801800000|2022-02-25 15:10:00|7033|7030|7033.5|7030.5|7039.5|7036.5|7028.5|7025.5|267
1645802100000|2022-02-25 15:15:00|7033|7030|7040.5|7037.5|7042.5|7039.5|7028.5|7025.5|202
1645802400000|2022-02-25 15:20:00|7041.5|7038.5|7046.5|7043.5|7051|7048|7037.5|7034.5|269
1645802700000|2022-02-25 15:25:00|7045.5|7042.5|7050.5|7047.5|7054.5|7051.5|7044.5|7041.5|188
1645803000000|2022-02-25 15:30:00|7051|7048|7052.5|7049.5|7054.5|7051.5|7048.5|7045.5|185
1645803300000|2022-02-25 15:35:00|7052|7049|7052|7049|7055.5|7052.5|7046.5|7043.5|202
1645803600000|2022-02-25 15:40:00|7052.5|7049.5|7058.5|7055.5|7058.5|7055.5|7052|7049|105
1645803900000|2022-02-25 15:45:00|7059|7056|7062.5|7059.5|7064.5|7061.5|7057|7054|222
1645804200000|2022-02-25 15:50:00|7063|7060|7063.5|7060.5|7065.5|7062.5|7060.5|7057.5|248
1645804500000|2022-02-25 15:55:00|7063|7060|7059.5|7056.5|7066.5|7063.5|7055.5|7052.5|314
1645804800000|2022-02-25 16:00:00|7059|7056|7070.5|7067.5|7071|7068|7053.5|7050.5|371
1645805100000|2022-02-25 16:05:00|7070|7067|7070|7067|7071|7068|7064.5|7061.5|281
1645805400000|2022-02-25 16:10:00|7069.5|7066.5|7071.5|7068.5|7075|7072|7068.5|7065.5|211
1645805700000|2022-02-25 16:15:00|7071|7068|7072.5|7069.5|7072.5|7069.5|7066.5|7063.5|180
1645806000000|2022-02-25 16:20:00|7073|7070|7069.5|7066.5|7073.5|7070.5|7069|7066|179
1645806300000|2022-02-25 16:25:00|7069|7066|7070.5|7067.5|7073.5|7070.5|7065.5|7062.5|239
1645806600000|2022-02-25 16:30:00|7070|7067|7075.5|7072.5|7079.5|7076.5|7067|7064|257
1645806900000|2022-02-25 16:35:00|7076|7073|7075|7072|7078|7075|7071.5|7068.5|115
1645807200000|2022-02-25 16:40:00|7074.5|7071.5|7073.5|7070.5|7077.5|7074.5|7071|7068|62
1645807500000|2022-02-25 16:45:00|7074|7071|7078|7075|7079|7076|7072.5|7069.5|93
1645807800000|2022-02-25 16:50:00|7078.5|7075.5|7084.5|7081.5|7084.5|7081.5|7076.5|7073.5|159
1645808100000|2022-02-25 16:55:00|7085|7082|7090.5|7087.5|7091.5|7088.5|7084.5|7081.5|126
1645808400000|2022-02-25 17:00:00|7091|7088|7088.5|7085.5|7093.5|7090.5|7087.5|7084.5|117
1645808700000|2022-02-25 17:05:00|7089|7086|7088.5|7085.5|7090.5|7087.5|7088|7085|81
1645809000000|2022-02-25 17:10:00|7088|7085|7088.5|7085.5|7093|7090|7088|7085|90
1645809300000|2022-02-25 17:15:00|7089.5|7086.5|7092|7089|7092.5|7089.5|7088.5|7085.5|63
1645809600000|2022-02-25 17:20:00|7092.5|7089.5|7091.5|7088.5|7092.5|7089.5|7090.5|7087.5|36
1645809900000|2022-02-25 17:25:00|7091|7088|7094|7091|7099.5|7096.5|7090.5|7087.5|241
1645810200000|2022-02-25 17:30:00|7094.5|7091.5|7108|7105|7109|7106|7094.5|7091.5|324
1645810500000|2022-02-25 17:35:00|7107.5|7104.5|7111.5|7108.5|7111.5|7108.5|7104|7101|298
1645810800000|2022-02-25 17:40:00|7112|7109|7111.5|7108.5|7117.5|7114.5|7111|7108|160
1645811100000|2022-02-25 17:45:00|7111|7108|7106.5|7103.5|7111|7108|7106.5|7103.5|30
1645811400000|2022-02-25 17:50:00|7106|7103|7100.5|7097.5|7107|7104|7099.5|7096.5|48
1645811700000|2022-02-25 17:55:00|7101|7098|7096.5|7093.5|7101.5|7098.5|7095|7092|54
1645812000000|2022-02-25 18:00:00|7097|7094|7096|7093|7099|7096|7093|7090|33
1645812300000|2022-02-25 18:05:00|7095.5|7092.5|7094|7091|7095.5|7092.5|7089.5|7086.5|45
1645812600000|2022-02-25 18:10:00|7093.5|7090.5|7091|7088|7093.5|7090.5|7087.5|7084.5|53
1645812900000|2022-02-25 18:15:00|7090.5|7087.5|7096.5|7093.5|7096.5|7093.5|7087|7084|18
1645813200000|2022-02-25 18:20:00|7096|7093|7092.5|7089.5|7096|7093|7089|7086|32
1645813500000|2022-02-25 18:25:00|7093.5|7090.5|7097|7094|7098.5|7095.5|7093.5|7090.5|44
1645813800000|2022-02-25 18:30:00|7097.5|7094.5|7100.5|7097.5|7103.5|7100.5|7097|7094|23
1645814100000|2022-02-25 18:35:00|7100|7097|7099|7096|7100|7097|7094.5|7091.5|22
1645814400000|2022-02-25 18:40:00|7099.5|7096.5|7105|7102|7107.5|7104.5|7099|7096|32
1645814700000|2022-02-25 18:45:00|7105.5|7102.5|7104|7101|7108.5|7105.5|7101.5|7098.5|36
1645815000000|2022-02-25 18:50:00|7104.5|7101.5|7101|7098|7106|7103|7101|7098|20
1645815300000|2022-02-25 18:55:00|7100.5|7097.5|7096|7093|7101.5|7098.5|7093.5|7090.5|29
1645815600000|2022-02-25 19:00:00|7096.5|7093.5|7101|7098|7103.5|7100.5|7090.5|7087.5|33
1645815900000|2022-02-25 19:05:00|7100.5|7097.5|7096.5|7093.5|7100.5|7097.5|7094|7091|30
1645816200000|2022-02-25 19:10:00|7097|7094|7092.5|7089.5|7098|7095|7092.5|7089.5|37
1645816500000|2022-02-25 19:15:00|7094|7091|7097|7094|7099|7096|7094|7091|18
1645816800000|2022-02-25 19:20:00|7096|7093|7102|7099|7102.5|7099.5|7095|7092|30
1645817100000|2022-02-25 19:25:00|7101.5|7098.5|7100.5|7097.5|7104.5|7101.5|7099.5|7096.5|21
1645817400000|2022-02-25 19:30:00|7101|7098|7095.5|7092.5|7105.5|7102.5|7095.5|7092.5|59
1645817700000|2022-02-25 19:35:00|7096|7093|7099|7096|7101.5|7098.5|7095.5|7092.5|91
1645818000000|2022-02-25 19:40:00|7098.5|7095.5|7104.5|7101.5|7105.5|7102.5|7097.5|7094.5|71
1645818300000|2022-02-25 19:45:00|7103.5|7100.5|7105.5|7102.5|7109.5|7106.5|7102|7099|99
1645818600000|2022-02-25 19:50:00|7105|7102|7105|7102|7107|7104|7099|7096|198
1645818900000|2022-02-25 19:55:00|7105.5|7102.5|7105.5|7102.5|7110|7107|7105.5|7102.5|80
1645819200000|2022-02-25 20:00:00|7105|7102|7103.5|7100.5|7105.5|7102.5|7100|7097|53
1645819500000|2022-02-25 20:05:00|7104.5|7101.5|7111.5|7108.5|7111.5|7108.5|7104.5|7101.5|63
1645819800000|2022-02-25 20:10:00|7110.5|7107.5|7112.5|7109.5|7113|7110|7106|7103|86
1645820100000|2022-02-25 20:15:00|7113.5|7110.5|7117|7114|7119|7116|7111.5|7108.5|100
1645820400000|2022-02-25 20:20:00|7118|7115|7121.5|7118.5|7122.5|7119.5|7114.5|7111.5|122
1645820700000|2022-02-25 20:25:00|7122|7119|7119|7116|7127.5|7124.5|7118.5|7115.5|143
1645821000000|2022-02-25 20:30:00|7119.5|7116.5|7117|7114|7124.5|7121.5|7117|7114|129
1645821300000|2022-02-25 20:35:00|7116.5|7113.5|7119.5|7116.5|7119.5|7116.5|7114|7111|92
1645821600000|2022-02-25 20:40:00|7120|7117|7119.5|7116.5|7125|7122|7117.5|7114.5|141
1645821900000|2022-02-25 20:45:00|7119|7116|7129.5|7126.5|7131.5|7128.5|7119|7116|326
1645822200000|2022-02-25 20:50:00|7130.5|7127.5|7136|7133|7139.5|7136.5|7129.5|7126.5|446
1645822500000|2022-02-25 20:55:00|7135.5|7132.5|7147|7144|7149.5|7146.5|7132.5|7129.5|514
1645822800000|2022-02-25 21:00:00|7146.2|7142.2|7136.4|7132.4|7149.9|7145.9|7136.4|7132.4|0
1645823100000|2022-02-25 21:05:00|7136.1|7132.1|7131.4|7127.4|7137.7|7133.7|7130.4|7126.4|0
1645823400000|2022-02-25 21:10:00|7131.1|7127.1|7129.9|7125.9|7134|7130|7129.9|7125.9|0
1645823700000|2022-02-25 21:15:00|7129.6|7125.6|7132.2|7128.2|7132.8|7128.8|7128.5|7124.5|0
1645824000000|2022-02-25 21:20:00|7132.5|7128.5|7134.7|7130.7|7134.7|7130.7|7131.5|7127.5|0
1645824300000|2022-02-25 21:25:00|7134.5|7130.5|7137.3|7133.3|7137.8|7133.8|7134.4|7130.4|0
1645824600000|2022-02-25 21:30:00|7137.5|7133.5|7135.8|7131.8|7138.7|7134.7|7135.4|7131.4|0
1645824900000|2022-02-25 21:35:00|7135.6|7131.6|7133.7|7129.7|7136.1|7132.1|7133.4|7129.4|0
1645825200000|2022-02-25 21:40:00|7133.4|7129.4|7133.2|7129.2|7134|7130|7132.9|7128.9|0
1645825500000|2022-02-25 21:45:00|7133.5|7129.5|7133.5|7129.5|7134.2|7130.2|7133.2|7129.2|0
1645825800000|2022-02-25 21:50:00|7133.8|7129.8|7136.8|7132.8|7137.4|7133.4|7133.1|7129.1|0
1645826100000|2022-02-25 21:55:00|7136.6|7132.6|7133.1|7129.1|7137.1|7133.1|7132.3|7128.3|0
1646002200000|2022-02-27 22:50:00|7102|7098|7059.5|7055.5|7110|7106|7055|7051|1504
1646002500000|2022-02-27 22:55:00|7060|7056|7030.5|7026.5|7060|7056|7023.5|7019.5|678
1646002800000|2022-02-27 23:00:00|7028|7024|7045.5|7042.5|7049.5|7045.5|7006.5|7003.5|1526
1646003100000|2022-02-27 23:05:00|7046.5|7043.5|7015|7012|7047.5|7044.5|7014|7011|766
1646003400000|2022-02-27 23:10:00|7014.5|7011.5|7025.5|7022.5|7032.5|7029.5|7014.5|7011.5|715
1646003700000|2022-02-27 23:15:00|7025|7022|7010.5|7007.5|7030.5|7027.5|7009.5|7006.5|856
1646004000000|2022-02-27 23:20:00|7010|7007|7012|7009|7017.5|7014.5|7004|7001|994
1646004300000|2022-02-27 23:25:00|7012.5|7009.5|7005|7002|7023|7020|7001.5|6998.5|605
1646004600000|2022-02-27 23:30:00|7005.5|7002.5|7039|7038|7041.5|7040.5|7005.5|7002.5|795
1646004900000|2022-02-27 23:35:00|7039.5|7038.5|7022|7021|7040|7039|7022|7021|341
1646005200000|2022-02-27 23:40:00|7021.5|7020.5|7020|7019|7027|7026|7020|7019|284
1646005500000|2022-02-27 23:45:00|7020.5|7019.5|7024|7023|7034|7033|7016.5|7015.5|400
1646005800000|2022-02-27 23:50:00|7023.5|7022.5|7020|7019|7029|7028|7015.5|7014.5|659
1646006100000|2022-02-27 23:55:00|7020.5|7019.5|6996|6995|7020.5|7019.5|6995.5|6994.5|377
1646006400000|2022-02-28 00:00:00|6995.5|6994.5|6988.5|6987.5|7002.5|7001.5|6987.5|6986.5|696
1646006700000|2022-02-28 00:05:00|6989|6988|6991.5|6990.5|6995.5|6994.5|6986.5|6985.5|649
1646007000000|2022-02-28 00:10:00|6990.5|6989.5|6986.5|6985.5|6992.5|6991.5|6980.5|6979.5|776
1646007300000|2022-02-28 00:15:00|6987|6986|6981.5|6980.5|6991.5|6990.5|6973.5|6972.5|764
1646007600000|2022-02-28 00:20:00|6981|6980|6992.5|6991.5|6993.5|6992.5|6980|6979|454
1646007900000|2022-02-28 00:25:00|6991.5|6990.5|6994.5|6993.5|6994.5|6993.5|6982|6981|342
1646008200000|2022-02-28 00:30:00|6994|6993|6992.5|6991.5|6998.5|6997.5|6990.5|6989.5|281
1646008500000|2022-02-28 00:35:00|6993|6992|6993|6992|6996|6995|6992.5|6991.5|316
1646008800000|2022-02-28 00:40:00|6993.5|6992.5|7002|7001|7002|7001|6986.5|6985.5|360
1646009100000|2022-02-28 00:45:00|7002.5|7001.5|7009.5|7008.5|7010|7009|6999.5|6998.5|307
1646009400000|2022-02-28 00:50:00|7009|7008|7013.5|7012.5|7018.5|7017.5|7007.5|7006.5|342
1646009700000|2022-02-28 00:55:00|7013|7012|7014.5|7013.5|7017.5|7016.5|7009.5|7008.5|298
1646010000000|2022-02-28 01:00:00|7014|7013|7017.5|7016.5|7020|7019|7011.5|7010.5|486
1646010300000|2022-02-28 01:05:00|7017|7016|7027.5|7026.5|7028|7027|7017|7016|352
1646010600000|2022-02-28 01:10:00|7028.5|7027.5|7037.5|7036.5|7042|7041|7027.5|7026.5|436
1646010900000|2022-02-28 01:15:00|7038|7037|7037|7036|7038.5|7037.5|7031|7030|401
1646011200000|2022-02-28 01:20:00|7036.5|7035.5|7036|7035|7043.5|7042.5|7035.5|7034.5|513
1646011500000|2022-02-28 01:25:00|7036.5|7035.5|7044.5|7043.5|7046.5|7045.5|7033.5|7032.5|441
1646011800000|2022-02-28 01:30:00|7043.5|7042.5|7041|7040|7047|7046|7040|7039|357
1646012100000|2022-02-28 01:35:00|7040.5|7039.5|7034.5|7033.5|7047.5|7046.5|7033.5|7032.5|372
1646012400000|2022-02-28 01:40:00|7033.5|7032.5|7037|7036|7040|7039|7031.5|7030.5|346
1646012700000|2022-02-28 01:45:00|7037.5|7036.5|7041.5|7040.5|7042.5|7041.5|7034.5|7033.5|218
1646013000000|2022-02-28 01:50:00|7041|7040|7036.5|7035.5|7047.5|7046.5|7033.5|7032.5|465
1646013300000|2022-02-28 01:55:00|7037|7036|7029|7028|7039.5|7038.5|7028|7027|354
1646013600000|2022-02-28 02:00:00|7029.5|7028.5|7027.5|7026.5|7033|7032|7027.5|7026.5|289
1646013900000|2022-02-28 02:05:00|7028|7027|7027.5|7026.5|7034|7033|7026.5|7025.5|324
1646014200000|2022-02-28 02:10:00|7028|7027|7025.5|7024.5|7030.5|7029.5|7020.5|7019.5|315
1646014500000|2022-02-28 02:15:00|7026.5|7025.5|7026.5|7025.5|7029.5|7028.5|7023|7022|326
1646014800000|2022-02-28 02:20:00|7027|7026|7030|7029|7032.5|7031.5|7025.5|7024.5|307
1646015100000|2022-02-28 02:25:00|7030.5|7029.5|7028|7027|7030.5|7029.5|7023.5|7022.5|251
1646015400000|2022-02-28 02:30:00|7028.5|7027.5|7020.5|7019.5|7028.5|7027.5|7019.5|7018.5|288
1646015700000|2022-02-28 02:35:00|7021|7020|7026|7025|7026.5|7025.5|7019.5|7018.5|178
1646016000000|2022-02-28 02:40:00|7025.5|7024.5|7016|7015|7026|7025|7014.5|7013.5|384
1646016300000|2022-02-28 02:45:00|7017.5|7016.5|7008.5|7007.5|7018.5|7017.5|7005|7004|466
1646016600000|2022-02-28 02:50:00|7008|7007|7010|7009|7012.5|7011.5|7005.5|7004.5|361
1646016900000|2022-02-28 02:55:00|7010.5|7009.5|7004.5|7003.5|7011.5|7010.5|7002.5|7001.5|243
1646017200000|2022-02-28 03:00:00|7005.5|7004.5|7015|7014|7016.5|7015.5|7005.5|7004.5|256
1646017500000|2022-02-28 03:05:00|7015.5|7014.5|7010.5|7009.5|7017.5|7016.5|7008.5|7007.5|388
1646017800000|2022-02-28 03:10:00|7011|7010|7014.5|7013.5|7022|7021|7010.5|7009.5|430
1646018100000|2022-02-28 03:15:00|7014|7013|7019.5|7018.5|7024.5|7023.5|7012.5|7011.5|354
1646018400000|2022-02-28 03:20:00|7019|7018|7022|7021|7025|7024|7016.5|7015.5|299
1646018700000|2022-02-28 03:25:00|7022.5|7021.5|7021.5|7020.5|7025.5|7024.5|7021.5|7020.5|230
1646019000000|2022-02-28 03:30:00|7020.5|7019.5|7025|7024|7030.5|7029.5|7020.5|7019.5|369
1646019300000|2022-02-28 03:35:00|7025.5|7024.5|7034.5|7033.5|7036.5|7035.5|7025.5|7024.5|353
1646019600000|2022-02-28 03:40:00|7035|7034|7034.5|7033.5|7036.5|7035.5|7030.5|7029.5|383
1646019900000|2022-02-28 03:45:00|7033.5|7032.5|7028.5|7027.5|7034.5|7033.5|7025.5|7024.5|266
1646020200000|2022-02-28 03:50:00|7027.5|7026.5|7025.5|7024.5|7030|7029|7024.5|7023.5|440
1646020500000|2022-02-28 03:55:00|7025|7024|7022.5|7021.5|7025|7024|7017.5|7016.5|389
1646020800000|2022-02-28 04:00:00|7023.5|7022.5|7030.5|7029.5|7035.5|7034.5|7023.5|7022.5|438
1646021100000|2022-02-28 04:05:00|7030|7029|7037.5|7036.5|7039.5|7038.5|7029.5|7028.5|498
1646021400000|2022-02-28 04:10:00|7038|7037|7039.5|7038.5|7040.5|7039.5|7033.5|7032.5|381
1646021700000|2022-02-28 04:15:00|7040|7039|7035.5|7034.5|7041.5|7040.5|7033.5|7032.5|271
1646022000000|2022-02-28 04:20:00|7036|7035|7035.5|7034.5|7036.5|7035.5|7033.5|7032.5|220
1646022300000|2022-02-28 04:25:00|7036|7035|7036|7035|7037.5|7036.5|7030.5|7029.5|368
1646022600000|2022-02-28 04:30:00|7036.5|7035.5|7033.5|7032.5|7037.5|7036.5|7028.5|7027.5|670
1646022900000|2022-02-28 04:35:00|7033|7032|7030|7029|7036.5|7035.5|7029.5|7028.5|496
1646023200000|2022-02-28 04:40:00|7029.5|7028.5|7032.5|7031.5|7034.5|7033.5|7029.5|7028.5|404
1646023500000|2022-02-28 04:45:00|7031.5|7030.5|7039.5|7038.5|7039.5|7038.5|7031.5|7030.5|536
1646023800000|2022-02-28 04:50:00|7039|7038|7019|7018|7039|7038|7019|7018|973
1646024100000|2022-02-28 04:55:00|7019.5|7018.5|7022|7021|7028.5|7027.5|7017.5|7016.5|959
1646024400000|2022-02-28 05:00:00|7020.7|7018.7|7040.2|7038.2|7040.2|7038.2|7017.2|7015.2|2014
1646024700000|2022-02-28 05:05:00|7039.2|7037.2|7046.5|7044.5|7048.5|7046.5|7027.7|7025.7|4479
1646025000000|2022-02-28 05:10:00|7044.5|7042.5|7045.5|7043.5|7052|7050|7042.5|7040.5|3458
1646025300000|2022-02-28 05:15:00|7045|7043|7045.5|7043.5|7049.5|7047.5|7044|7042|826
1646025600000|2022-02-28 05:20:00|7045|7043|7047.5|7045.5|7049.5|7047.5|7043.5|7041.5|1016
1646025900000|2022-02-28 05:25:00|7047|7045|7052|7050|7052.5|7050.5|7043.5|7041.5|943
1646026200000|2022-02-28 05:30:00|7052.1|7048|7050.7|7046.7|7056.7|7052.7|7047.7|7043.7|0
1646026500000|2022-02-28 05:35:00|7050.6|7046.6|7050.6|7046.6|7052.7|7048.7|7049.8|7045.8|0
1646026800000|2022-02-28 05:40:00|7050.5|7046.5|7048.7|7044.7|7050.6|7046.6|7046|7042|0
1646027100000|2022-02-28 05:45:00|7048.8|7044.8|7044.9|7040.9|7049.1|7045.1|7044|7040|0
1646027400000|2022-02-28 05:50:00|7045.1|7041.1|7048.7|7044.7|7049.9|7045.9|7043|7039|0
1646027700000|2022-02-28 05:55:00|7048.8|7044.8|7045.2|7041.2|7050|7046|7044.8|7040.8|0
1646028000000|2022-02-28 06:00:00|7045.3|7041.3|7053.5|7049.5|7056.3|7052.3|7044.1|7040.1|0
1646028300000|2022-02-28 06:05:00|7053.6|7049.6|7050.4|7046.4|7053.6|7049.6|7047|7043|0
1646028600000|2022-02-28 06:10:00|7053|7050|7061|7058|7064|7061|7053|7050|146
1646028900000|2022-02-28 06:15:00|7060|7057|7056|7053|7060.5|7057.5|7055.5|7052.5|98
1646029200000|2022-02-28 06:20:00|7055.5|7052.5|7051|7048|7057|7054|7050|7047|86
1646029500000|2022-02-28 06:25:00|7051.5|7048.5|7052.5|7049.5|7054|7051|7048.5|7045.5|71
1646029800000|2022-02-28 06:30:00|7053|7050|7053.5|7050.5|7056|7053|7050.5|7047.5|89
1646030100000|2022-02-28 06:35:00|7053|7050|7055|7052|7056|7053|7053|7050|43
1646030400000|2022-02-28 06:40:00|7054.5|7051.5|7055|7052|7055.5|7052.5|7052|7049|86
1646030700000|2022-02-28 06:45:00|7054.5|7051.5|7054|7051|7056|7053|7052|7049|69
1646031000000|2022-02-28 06:50:00|7054.5|7051.5|7049.5|7046.5|7054.5|7051.5|7048|7045|83
1646031300000|2022-02-28 06:55:00|7049|7046|7045.5|7042.5|7049|7046|7045|7042|144
1646031600000|2022-02-28 07:00:00|7046|7043|7056.5|7053.5|7057|7054|7042|7039|410
1646031900000|2022-02-28 07:05:00|7057|7054|7056|7053|7064|7061|7054.5|7051.5|151
1646032200000|2022-02-28 07:10:00|7056.5|7053.5|7053|7050|7057|7054|7048|7045|174
1646032500000|2022-02-28 07:15:00|7052.5|7049.5|7050.5|7047.5|7056|7053|7047|7044|84
1646032800000|2022-02-28 07:20:00|7051|7048|7054.5|7051.5|7057.5|7054.5|7047.5|7044.5|53
1646033100000|2022-02-28 07:25:00|7055|7052|7049.5|7046.5|7060|7057|7047|7044|169
1646033400000|2022-02-28 07:30:00|7050|7047|7060|7057|7062|7059|7048.5|7045.5|294
1646033700000|2022-02-28 07:35:00|7059.5|7056.5|7067|7064|7068|7065|7058.5|7055.5|231
1646034000000|2022-02-28 07:40:00|7067.5|7064.5|7069.5|7066.5|7071|7068|7065|7062|135
1646034300000|2022-02-28 07:45:00|7070|7067|7069.5|7066.5|7079|7076|7067.5|7064.5|199
1646034600000|2022-02-28 07:50:00|7069|7066|7066|7063|7071|7068|7063|7060|84
1646034900000|2022-02-28 07:55:00|7065.5|7062.5|7071.5|7068.5|7078.5|7075.5|7063|7060|362
1646035200000|2022-02-28 08:00:00|7072.5|7069.5|7085|7082|7085|7082|7070|7067|520
1646035500000|2022-02-28 08:05:00|7084.5|7081.5|7078.5|7075.5|7087|7084|7078.5|7075.5|129
1646035800000|2022-02-28 08:10:00|7079|7076|7082.5|7079.5|7090|7087|7078|7075|120
1646036100000|2022-02-28 08:15:00|7083|7080|7079.5|7076.5|7086.5|7083.5|7079.5|7076.5|101
1646036400000|2022-02-28 08:20:00|7080|7077|7078.5|7075.5|7083|7080|7076.5|7073.5|188
1646036700000|2022-02-28 08:25:00|7079|7076|7081|7078|7081.5|7078.5|7075|7072|140
1646037000000|2022-02-28 08:30:00|7080.5|7077.5|7072.5|7069.5|7081|7078|7071|7068|104
1646037300000|2022-02-28 08:35:00|7072|7069|7065|7062|7073.5|7070.5|7064.5|7061.5|372
1646037600000|2022-02-28 08:40:00|7064.5|7061.5|7063|7060|7068|7065|7060|7057|143
1646037900000|2022-02-28 08:45:00|7063.5|7060.5|7061.5|7058.5|7064|7061|7059|7056|141
1646038200000|2022-02-28 08:50:00|7061|7058|7061|7058|7065|7062|7059|7056|119
1646038500000|2022-02-28 08:55:00|7062|7059|7060.5|7057.5|7063.5|7060.5|7059|7056|105
1646038800000|2022-02-28 09:00:00|7060|7057|7062.5|7059.5|7063|7060|7058|7055|182
1646039100000|2022-02-28 09:05:00|7062|7059|7074|7071|7075|7072|7062|7059|269
1646039400000|2022-02-28 09:10:00|7073.5|7070.5|7075.5|7072.5|7081.5|7078.5|7073|7070|153
1646039700000|2022-02-28 09:15:00|7076|7073|7073.5|7070.5|7076|7073|7072|7069|46
1646040000000|2022-02-28 09:20:00|7074|7071|7069|7066|7075.5|7072.5|7067|7064|57
1646040300000|2022-02-28 09:25:00|7069.5|7066.5|7065.5|7062.5|7071|7068|7064|7061|63
1646040600000|2022-02-28 09:30:00|7066|7063|7064|7061|7066|7063|7060|7057|61
1646040900000|2022-02-28 09:35:00|7063.5|7060.5|7063.5|7060.5|7064|7061|7059.5|7056.5|66
1646041200000|2022-02-28 09:40:00|7063|7060|7069.5|7066.5|7070.5|7067.5|7061.5|7058.5|93
1646041500000|2022-02-28 09:45:00|7069|7066|7071.5|7068.5|7074|7071|7068|7065|72
1646041800000|2022-02-28 09:50:00|7072|7069|7074|7071|7077|7074|7070.5|7067.5|43
1646042100000|2022-02-28 09:55:00|7074.5|7071.5|7071.5|7068.5|7076|7073|7069.5|7066.5|71
1646042400000|2022-02-28 10:00:00|7072|7069|7074.5|7071.5|7077|7074|7070.5|7067.5|53
1646042700000|2022-02-28 10:05:00|7074|7071|7070.5|7067.5|7075|7072|7070|7067|12
1646043000000|2022-02-28 10:10:00|7070|7067|7068.5|7065.5|7070.5|7067.5|7066.5|7063.5|25
1646043300000|2022-02-28 10:15:00|7069|7066|7065.5|7062.5|7069.5|7066.5|7065|7062|48
1646043600000|2022-02-28 10:20:00|7066|7063|7065|7062|7066.5|7063.5|7062|7059|55
1646043900000|2022-02-28 10:25:00|7064.5|7061.5|7062|7059|7066|7063|7062|7059|13
1646044200000|2022-02-28 10:30:00|7061.5|7058.5|7064.5|7061.5|7066|7063|7055|7052|78
1646044500000|2022-02-28 10:35:00|7064|7061|7068.5|7065.5|7068.5|7065.5|7062.5|7059.5|52
1646044800000|2022-02-28 10:40:00|7068|7065|7069.5|7066.5|7070|7067|7064|7061|27
1646045100000|2022-02-28 10:45:00|7070|7067|7075.5|7072.5|7076.5|7073.5|7069|7066|52
1646045400000|2022-02-28 10:50:00|7076|7073|7076|7073|7078|7075|7074|7071|37
1646045700000|2022-02-28 10:55:00|7076.5|7073.5|7082|7079|7082|7079|7075|7072|71
1646046000000|2022-02-28 11:00:00|7081.5|7078.5|7083.5|7080.5|7091|7088|7080|7077|90
1646046300000|2022-02-28 11:05:00|7084|7081|7078|7075|7084|7081|7078|7075|87
1646046600000|2022-02-28 11:10:00|7077.5|7074.5|7078|7075|7083|7080|7075.5|7072.5|33
1646046900000|2022-02-28 11:15:00|7078.5|7075.5|7075|7072|7080.5|7077.5|7074|7071|98
1646047200000|2022-02-28 11:20:00|7074|7071|7073.5|7070.5|7076.5|7073.5|7072|7069|59
1646047500000|2022-02-28 11:25:00|7074|7071|7069|7066|7075.5|7072.5|7068|7065|60
1646047800000|2022-02-28 11:30:00|7068.5|7065.5|7072|7069|7073|7070|7068|7065|24
1646048100000|2022-02-28 11:35:00|7071.5|7068.5|7077|7074|7078|7075|7070.5|7067.5|52
1646048400000|2022-02-28 11:40:00|7076.5|7073.5|7074.5|7071.5|7076.5|7073.5|7071|7068|40
1646048700000|2022-02-28 11:45:00|7075|7072|7072.5|7069.5|7075|7072|7070.5|7067.5|23
1646049000000|2022-02-28 11:50:00|7073|7070|7072.5|7069.5|7076|7073|7069|7066|26
1646049300000|2022-02-28 11:55:00|7073|7070|7070.5|7067.5|7079|7076|7070|7067|94
1646049600000|2022-02-28 12:00:00|7070|7067|7077.5|7074.5|7079|7076|7070|7067|49
1646049900000|2022-02-28 12:05:00|7078|7075|7082|7079|7082|7079|7078|7075|45
1646050200000|2022-02-28 12:10:00|7082.5|7079.5|7085.5|7082.5|7086.5|7083.5|7080|7077|25
1646050500000|2022-02-28 12:15:00|7086|7083|7088|7085|7088.5|7085.5|7083|7080|51
1646050800000|2022-02-28 12:20:00|7087.5|7084.5|7101|7098|7102|7099|7087|7084|138
1646051100000|2022-02-28 12:25:00|7100.5|7097.5|7097.5|7094.5|7101|7098|7095.5|7092.5|84
1646051400000|2022-02-28 12:30:00|7098|7095|7098.5|7095.5|7100.5|7097.5|7096|7093|72
1646051700000|2022-02-28 12:35:00|7098|7095|7096|7093|7099|7096|7096|7093|66
1646052000000|2022-02-28 12:40:00|7095.5|7092.5|7096|7093|7100|7097|7091|7088|141
1646052300000|2022-02-28 12:45:00|7097|7094|7101.5|7098.5|7102|7099|7094.5|7091.5|50
1646052600000|2022-02-28 12:50:00|7102|7099|7106|7103|7106.5|7103.5|7101|7098|46
1646052900000|2022-02-28 12:55:00|7106.5|7103.5|7092.5|7089.5|7106.5|7103.5|7088|7085|114
1646053200000|2022-02-28 13:00:00|7092|7089|7086.5|7083.5|7093|7090|7083.5|7080.5|115
1646053500000|2022-02-28 13:05:00|7086|7083|7083.5|7080.5|7088|7085|7082.5|7079.5|53
1646053800000|2022-02-28 13:10:00|7084|7081|7080|7077|7087|7084|7080|7077|49
1646054100000|2022-02-28 13:15:00|7079.5|7076.5|7082.5|7079.5|7084.5|7081.5|7079|7076|66
1646054400000|2022-02-28 13:20:00|7083|7080|7079|7076|7084|7081|7078.5|7075.5|83
1646054700000|2022-02-28 13:25:00|7079.5|7076.5|7081|7078|7082|7079|7076|7073|74
1646055000000|2022-02-28 13:30:00|7080.5|7077.5|7069|7066|7085|7082|7069|7066|80
1646055300000|2022-02-28 13:35:00|7069.5|7066.5|7064|7061|7070|7067|7063.5|7060.5|115
1646055600000|2022-02-28 13:40:00|7063.5|7060.5|7060|7057|7066|7063|7057.5|7054.5|117
1646055900000|2022-02-28 13:45:00|7060.5|7057.5|7066.5|7063.5|7067|7064|7059.5|7056.5|53
1646056200000|2022-02-28 13:50:00|7067|7064|7070.5|7067.5|7074|7071|7065|7062|66
1646056500000|2022-02-28 13:55:00|7070|7067|7069|7066|7073|7070|7068|7065|57
1646056800000|2022-02-28 14:00:00|7068.5|7065.5|7074|7071|7074|7071|7066|7063|62
1646057100000|2022-02-28 14:05:00|7073.5|7070.5|7074.5|7071.5|7077|7074|7071.5|7068.5|96
1646057400000|2022-02-28 14:10:00|7075|7072|7074.5|7071.5|7076|7073|7071|7068|60
1646057700000|2022-02-28 14:15:00|7075|7072|7075.5|7072.5|7080|7077|7074.5|7071.5|33
1646058000000|2022-02-28 14:20:00|7075|7072|7071|7068|7077|7074|7071|7068|43
1646058300000|2022-02-28 14:25:00|7071.5|7068.5|7073|7070|7076|7073|7071.5|7068.5|36
1646058600000|2022-02-28 14:30:00|7073.5|7070.5|7083.5|7080.5|7092|7089|7071|7068|291
1646058900000|2022-02-28 14:35:00|7084.5|7081.5|7090|7087|7096.5|7093.5|7083|7080|246
1646059200000|2022-02-28 14:40:00|7090.5|7087.5|7088.5|7085.5|7091.5|7088.5|7082|7079|91
1646059500000|2022-02-28 14:45:00|7089|7086|7088|7085|7094|7091|7083|7080|145
1646059800000|2022-02-28 14:50:00|7088.5|7085.5|7092|7089|7097.5|7094.5|7086.5|7083.5|121
1646060100000|2022-02-28 14:55:00|7092.5|7089.5|7101|7098|7101|7098|7090|7087|138
1646060400000|2022-02-28 15:00:00|7100.5|7097.5|7089|7086|7103|7100|7087|7084|90
1646060700000|2022-02-28 15:05:00|7089.5|7086.5|7084|7081|7091|7088|7080.5|7077.5|139
1646061000000|2022-02-28 15:10:00|7083.5|7080.5|7077|7074|7086.5|7083.5|7074|7071|122
1646061300000|2022-02-28 15:15:00|7076.5|7073.5|7083|7080|7083|7080|7075.5|7072.5|404
1646061600000|2022-02-28 15:20:00|7083.5|7080.5|7090.5|7087.5|7094|7091|7083|7080|252
1646061900000|2022-02-28 15:25:00|7091|7088|7090.5|7087.5|7101|7098|7086|7083|307
1646062200000|2022-02-28 15:30:00|7090|7087|7104|7101|7112|7109|7090|7087|252
1646062500000|2022-02-28 15:35:00|7105|7102|7117|7114|7119|7116|7104|7101|239
1646062800000|2022-02-28 15:40:00|7117.5|7114.5|7125|7122|7127.5|7124.5|7116.5|7113.5|260
1646063100000|2022-02-28 15:45:00|7124|7121|7121|7118|7128.5|7125.5|7121|7118|136
1646063400000|2022-02-28 15:50:00|7120.5|7117.5|7121|7118|7123.5|7120.5|7117|7114|246
1646063700000|2022-02-28 15:55:00|7121.5|7118.5|7124|7121|7127|7124|7120|7117|347
1646064000000|2022-02-28 16:00:00|7124.5|7121.5|7122|7119|7126|7123|7120|7117|311
1646064300000|2022-02-28 16:05:00|7122.5|7119.5|7119|7116|7123.5|7120.5|7118|7115|179
1646064600000|2022-02-28 16:10:00|7119.5|7116.5|7117.5|7114.5|7124.5|7121.5|7115.5|7112.5|60
1646064900000|2022-02-28 16:15:00|7118|7115|7127|7124|7129|7126|7117|7114|188
1646065200000|2022-02-28 16:20:00|7126.5|7123.5|7132|7129|7133.5|7130.5|7126|7123|164
1646065500000|2022-02-28 16:25:00|7131.5|7128.5|7130|7127|7136.5|7133.5|7127|7124|267
1646065800000|2022-02-28 16:30:00|7130.5|7127.5|7120.5|7117.5|7131.5|7128.5|7120.5|7117.5|479
1646066100000|2022-02-28 16:35:00|7121|7118|7119|7116|7128|7125|7117|7114|201
1646066400000|2022-02-28 16:40:00|7119.5|7116.5|7121.5|7118.5|7123.5|7120.5|7115|7112|84
1646066700000|2022-02-28 16:45:00|7122|7119|7115.5|7112.5|7123|7120|7111|7108|88
1646067000000|2022-02-28 16:50:00|7116|7113|7121.5|7118.5|7122|7119|7112|7109|76
1646067300000|2022-02-28 16:55:00|7122|7119|7122.5|7119.5|7127|7124|7121|7118|44
1646067600000|2022-02-28 17:00:00|7122|7119|7124.5|7121.5|7127|7124|7122|7119|83
1646067900000|2022-02-28 17:05:00|7125|7122|7106.5|7103.5|7125|7122|7106|7103|94
1646068200000|2022-02-28 17:10:00|7107|7104|7096|7093|7107.5|7104.5|7093|7090|67
1646068500000|2022-02-28 17:15:00|7095.5|7092.5|7097.5|7094.5|7098|7095|7089|7086|58
1646068800000|2022-02-28 17:20:00|7098|7095|7093.5|7090.5|7102|7099|7092|7089|47
1646069100000|2022-02-28 17:25:00|7094|7091|7100.5|7097.5|7101|7098|7093.5|7090.5|31
1646069400000|2022-02-28 17:30:00|7100|7097|7094.5|7091.5|7101.5|7098.5|7091.5|7088.5|35
1646069700000|2022-02-28 17:35:00|7095|7092|7090.5|7087.5|7096.5|7093.5|7089|7086|45
1646070000000|2022-02-28 17:40:00|7091|7088|7082.5|7079.5|7092|7089|7082|7079|83
1646070300000|2022-02-28 17:45:00|7082|7079|7082.5|7079.5|7083|7080|7076.5|7073.5|47
1646070600000|2022-02-28 17:50:00|7083|7080|7078.5|7075.5|7084|7081|7074.5|7071.5|48
1646070900000|2022-02-28 17:55:00|7078|7075|7080.5|7077.5|7081|7078|7073.5|7070.5|140
1646071200000|2022-02-28 18:00:00|7080|7077|7085.5|7082.5|7087|7084|7079|7076|47
1646071500000|2022-02-28 18:05:00|7086|7083|7092.5|7089.5|7093|7090|7084|7081|41
1646071800000|2022-02-28 18:10:00|7092|7089|7095.5|7092.5|7098|7095|7091.5|7088.5|44
1646072100000|2022-02-28 18:15:00|7096|7093|7083.5|7080.5|7096|7093|7082|7079|77
1646072400000|2022-02-28 18:20:00|7083|7080|7074|7071|7084|7081|7073|7070|136
1646072700000|2022-02-28 18:25:00|7073|7070|7079.5|7076.5|7083|7080|7072|7069|105
1646073000000|2022-02-28 18:30:00|7079|7076|7078.5|7075.5|7084|7081|7074.5|7071.5|29
1646073300000|2022-02-28 18:35:00|7079|7076|7082.5|7079.5|7084.5|7081.5|7076|7073|17
1646073600000|2022-02-28 18:40:00|7083|7080|7081.5|7078.5|7088.5|7085.5|7080.5|7077.5|27
1646073900000|2022-02-28 18:45:00|7082|7079|7085.5|7082.5|7086|7083|7079|7076|44
1646074200000|2022-02-28 18:50:00|7086|7083|7091.5|7088.5|7094|7091|7085.5|7082.5|27
1646074500000|2022-02-28 18:55:00|7091|7088|7088.5|7085.5|7091.5|7088.5|7086|7083|60
1646074800000|2022-02-28 19:00:00|7088|7085|7067.5|7064.5|7088|7085|7066|7063|66
1646075100000|2022-02-28 19:05:00|7068|7065|7057.5|7054.5|7070|7067|7057.5|7054.5|113
1646075400000|2022-02-28 19:10:00|7057|7054|7057.5|7054.5|7058.5|7055.5|7054|7051|68
1646075700000|2022-02-28 19:15:00|7057|7054|7061|7058|7062.5|7059.5|7054.5|7051.5|73
1646076000000|2022-02-28 19:20:00|7061.5|7058.5|7053.5|7050.5|7062|7059|7053|7050|56
1646076300000|2022-02-28 19:25:00|7054|7051|7055.5|7052.5|7058.5|7055.5|7052|7049|48
1646076600000|2022-02-28 19:30:00|7056|7053|7054.5|7051.5|7059|7056|7051.5|7048.5|87
1646076900000|2022-02-28 19:35:00|7055|7052|7055.5|7052.5|7062.5|7059.5|7054|7051|41
1646077200000|2022-02-28 19:40:00|7055|7052|7067.5|7064.5|7069.5|7066.5|7055|7052|54
1646077500000|2022-02-28 19:45:00|7068|7065|7062.5|7059.5|7068|7065|7059.5|7056.5|19
1646077800000|2022-02-28 19:50:00|7062|7059|7066.5|7063.5|7066.5|7063.5|7061|7058|25
1646078100000|2022-02-28 19:55:00|7066|7063|7072.5|7069.5|7073.5|7070.5|7065.5|7062.5|37
1646078400000|2022-02-28 20:00:00|7072|7069|7069.5|7066.5|7074|7071|7069|7066|47
1646078700000|2022-02-28 20:05:00|7069|7066|7071|7068|7072.5|7069.5|7061|7058|30
1646079000000|2022-02-28 20:10:00|7070.5|7067.5|7066.5|7063.5|7071|7068|7064|7061|14
1646079300000|2022-02-28 20:15:00|7067|7064|7072|7069|7073|7070|7067|7064|14
1646079600000|2022-02-28 20:20:00|7073.5|7070.5|7082|7079|7087.5|7084.5|7073.5|7070.5|59
1646079900000|2022-02-28 20:25:00|7081.5|7078.5|7077|7074|7088|7085|7077|7074|41
1646080200000|2022-02-28 20:30:00|7076.5|7073.5|7069.5|7066.5|7077.5|7074.5|7069|7066|53
1646080500000|2022-02-28 20:35:00|7069|7066|7064.5|7061.5|7069|7066|7059.5|7056.5|42
1646080800000|2022-02-28 20:40:00|7064|7061|7079|7076|7083.5|7080.5|7064|7061|29
1646081100000|2022-02-28 20:45:00|7079.5|7076.5|7081|7078|7085.5|7082.5|7077.5|7074.5|200
1646081400000|2022-02-28 20:50:00|7080.5|7077.5|7083|7080|7092|7089|7076|7073|297
1646081700000|2022-02-28 20:55:00|7083.5|7080.5|7075.5|7072.5|7088.5|7085.5|7073|7070|323
1646082000000|2022-02-28 21:00:00|7076|7073|7083.2|7079.2|7085.6|7081.6|7075.6|7071.6|0
1646082300000|2022-02-28 21:05:00|7084|7080|7078.8|7074.8|7085.8|7081.8|7076.6|7072.6|0
1646082600000|2022-02-28 21:10:00|7079.1|7075.1|7081.3|7077.3|7084.2|7080.2|7078.5|7074.5|0
1646082900000|2022-02-28 21:15:00|7081.6|7077.6|7084.4|7080.4|7085|7081|7080.5|7076.5|0
1646083200000|2022-02-28 21:20:00|7084.5|7080.5|7082.5|7078.5|7084.7|7080.7|7082.2|7078.2|0
1646083500000|2022-02-28 21:25:00|7082.9|7078.9|7083.4|7079.4|7084.4|7080.4|7081.2|7077.2|0
1646083800000|2022-02-28 21:30:00|7083.5|7079.5|7083.9|7079.9|7085.5|7081.5|7083.2|7079.2|0
1646084100000|2022-02-28 21:35:00|7083.6|7079.6|7087.5|7083.5|7087.5|7083.5|7083.6|7079.6|0
1646084400000|2022-02-28 21:40:00|7087.1|7083.1|7087|7083|7087.5|7083.5|7086.7|7082.7|0
1646084700000|2022-02-28 21:45:00|7086.9|7082.9|7086.7|7082.7|7087.4|7083.4|7086.7|7082.7|0
1646085000000|2022-02-28 21:50:00|7087.1|7083.1|7087.7|7083.7|7088.4|7084.4|7086.7|7082.7|0
1646085300000|2022-02-28 21:55:00|7087.4|7083.4|7087.1|7083.1|7087.5|7083.5|7087|7083|0
1646085600000|2022-02-28 22:00:00|7086.9|7082.9|7085.7|7081.7|7087|7083|7085|7081|0
1646085900000|2022-02-28 22:05:00|7085|7081|7085.3|7081.3|7085.8|7081.8|7084.8|7080.8|0
1646086200000|2022-02-28 22:10:00|7084.8|7080.8|7084.2|7080.2|7085|7081|7083.8|7079.8|0
1646086500000|2022-02-28 22:15:00|7084.3|7080.3|7084.1|7080.1|7084.8|7080.8|7084.1|7080.1|0
1646086800000|2022-02-28 22:20:00|7084|7080|7083.8|7079.8|7084.4|7080.4|7083.6|7079.6|0
1646087100000|2022-02-28 22:25:00|7083.7|7079.7|7084.4|7080.4|7084.5|7080.5|7083.3|7079.3|0
1646087400000|2022-02-28 22:30:00|7083.9|7079.9|7083.6|7079.6|7084.1|7080.1|7083.3|7079.3|0
1646087700000|2022-02-28 22:35:00|7083.7|7079.7|7083.6|7079.6|7083.9|7079.9|7083.2|7079.2|0
1646088000000|2022-02-28 22:40:00|7083.7|7079.7|7082.7|7078.7|7083.7|7079.7|7082.7|7078.7|0
1646088300000|2022-02-28 22:45:00|7081.7|7077.7|7081.6|7077.6|7081.7|7077.7|7080.7|7076.7|0
1646088600000|2022-02-28 22:50:00|7080.5|7078.5|7093.5|7091.5|7098|7096|7079.5|7077.5|398
1646088900000|2022-02-28 22:55:00|7094|7092|7090.5|7088.5|7099|7097|7083.5|7081.5|211
1646089200000|2022-02-28 23:00:00|7090|7088|7100.5|7099.5|7101.5|7100.5|7088|7087|683
1646089500000|2022-02-28 23:05:00|7101|7100|7092.5|7091.5|7104|7103|7092.5|7091.5|419
1646089800000|2022-02-28 23:10:00|7094.5|7093.5|7107.5|7106.5|7109|7108|7094.5|7093.5|483
1646090100000|2022-02-28 23:15:00|7108|7107|7101.5|7100.5|7108|7107|7097|7096|350
1646090400000|2022-02-28 23:20:00|7101|7100|7120|7119|7120|7119|7100|7099|433
1646090700000|2022-02-28 23:25:00|7119.5|7118.5|7112|7111|7121|7120|7110|7109|274
1646091000000|2022-02-28 23:30:00|7112.5|7111.5|7120|7119|7124|7123|7111|7110|298
1646091300000|2022-02-28 23:35:00|7119.5|7118.5|7116|7115|7120|7119|7114|7113|143
1646091600000|2022-02-28 23:40:00|7115|7114|7116|7115|7117|7116|7110|7109|300
1646091900000|2022-02-28 23:45:00|7115.5|7114.5|7121|7120|7124|7123|7115.5|7114.5|339
1646092200000|2022-02-28 23:50:00|7120|7119|7134.5|7133.5|7135|7134|7118|7117|375
1646092500000|2022-02-28 23:55:00|7134|7133|7128|7127|7135|7134|7126|7125|336
1646092800000|2022-03-01 00:00:00|7128.5|7127.5|7115|7114|7131|7130|7115|7114|398
1646093100000|2022-03-01 00:05:00|7114.5|7113.5|7123|7122|7125|7124|7111|7110|559
1646093400000|2022-03-01 00:10:00|7122|7121|7135|7134|7135|7134|7122|7121|482
1646093700000|2022-03-01 00:15:00|7134|7133|7126.5|7125.5|7135|7134|7125|7124|380
1646094000000|2022-03-01 00:20:00|7126|7125|7133|7132|7134|7133|7124.5|7123.5|280
1646094300000|2022-03-01 00:25:00|7132.5|7131.5|7138.5|7137.5|7139|7138|7130|7129|352
1646094600000|2022-03-01 00:30:00|7138|7137|7139|7138|7144|7143|7136|7135|536
1646094900000|2022-03-01 00:35:00|7138|7137|7133.5|7132.5|7140|7139|7133.5|7132.5|315
1646095200000|2022-03-01 00:40:00|7133|7132|7130.5|7129.5|7137|7136|7130|7129|330
1646095500000|2022-03-01 00:45:00|7130|7129|7120|7119|7135.5|7134.5|7119|7118|383
1646095800000|2022-03-01 00:50:00|7119|7118|7132|7131|7132.5|7131.5|7118|7117|289
1646096100000|2022-03-01 00:55:00|7133|7132|7134|7133|7139|7138|7132|7131|226
1646096400000|2022-03-01 01:00:00|7133.5|7132.5|7123.5|7122.5|7135|7134|7123|7122|445
1646096700000|2022-03-01 01:05:00|7124|7123|7136|7135|7139|7138|7123.5|7122.5|389
1646097000000|2022-03-01 01:10:00|7135.5|7134.5|7139|7138|7139|7138|7133|7132|273
1646097300000|2022-03-01 01:15:00|7138|7137|7138|7137|7140.5|7139.5|7134|7133|226
1646097600000|2022-03-01 01:20:00|7137|7136|7145.1|7144.1|7146.1|7145.1|7134.1|7133.1|367
1646097900000|2022-03-01 01:25:00|7144.1|7143.1|7141.1|7140.1|7144.1|7143.1|7137.1|7136.1|292
1646098200000|2022-03-01 01:30:00|7140.6|7139.6|7150.1|7149.1|7151.6|7150.6|7138.6|7137.6|516
1646098500000|2022-03-01 01:35:00|7149.6|7148.6|7152.1|7151.1|7152.1|7151.1|7144.1|7143.1|263
1646098800000|2022-03-01 01:40:00|7151.6|7150.6|7152.6|7151.6|7155.1|7154.1|7150.1|7149.1|381
1646099100000|2022-03-01 01:45:00|7153.1|7152.1|7140.1|7139.1|7153.1|7152.1|7139.1|7138.1|450
1646099400000|2022-03-01 01:50:00|7140.6|7139.6|7141.1|7140.1|7145.1|7144.1|7139.1|7138.1|329
1646099700000|2022-03-01 01:55:00|7141.6|7140.6|7128.1|7127.1|7142.1|7141.1|7126.1|7125.1|504
1646100000000|2022-03-01 02:00:00|7127.1|7126.1|7132.6|7131.6|7133.1|7132.1|7125.1|7124.1|349
1646100300000|2022-03-01 02:05:00|7132.1|7131.1|7138.1|7137.1|7140.1|7139.1|7131.6|7130.6|247
1646100600000|2022-03-01 02:10:00|7136.1|7135.1|7129.1|7128.1|7138.1|7137.1|7128.6|7127.6|401
1646100900000|2022-03-01 02:15:00|7130.1|7129.1|7136.1|7135.1|7136.1|7135.1|7127.1|7126.1|283
1646101200000|2022-03-01 02:20:00|7137.1|7136.1|7134.1|7133.1|7137.6|7136.6|7133.1|7132.1|191
1646101500000|2022-03-01 02:25:00|7134.6|7133.6|7125.1|7124.1|7134.6|7133.6|7123.1|7122.1|290
1646101800000|2022-03-01 02:30:00|7125.6|7124.6|7121.1|7120.1|7129.1|7128.1|7120.6|7119.6|372
1646102100000|2022-03-01 02:35:00|7120.6|7119.6|7120.1|7119.1|7126.1|7125.1|7120.1|7119.1|356
1646102400000|2022-03-01 02:40:00|7119.6|7118.6|7117.1|7116.1|7123.1|7122.1|7116.1|7115.1|332
1646102700000|2022-03-01 02:45:00|7117.6|7116.6|7114.1|7113.1|7119.1|7118.1|7113.1|7112.1|220
1646103000000|2022-03-01 02:50:00|7113.6|7112.6|7114.1|7113.1|7117.1|7116.1|7111.1|7110.1|395
1646103300000|2022-03-01 02:55:00|7115.1|7114.1|7111.1|7110.1|7115.6|7114.6|7108.1|7107.1|282
1646103600000|2022-03-01 03:00:00|7110.1|7109.1|7108.1|7107.1|7111.1|7110.1|7106.1|7105.1|302
1646103900000|2022-03-01 03:05:00|7107.6|7106.6|7108.1|7107.1|7111.1|7110.1|7103.1|7102.1|327
1646104200000|2022-03-01 03:10:00|7107.6|7106.6|7108.1|7107.1|7109.1|7108.1|7105.6|7104.6|247
1646104500000|2022-03-01 03:15:00|7111.1|7110.1|7113.1|7112.1|7114.1|7113.1|7110.1|7109.1|317
1646104800000|2022-03-01 03:20:00|7112.6|7111.6|7116.1|7115.1|7117.1|7116.1|7112.1|7111.1|307
1646105100000|2022-03-01 03:25:00|7115.1|7114.1|7116.1|7115.1|7117.1|7116.1|7113.1|7112.1|214
1646105400000|2022-03-01 03:30:00|7116.6|7115.6|7112.1|7111.1|7121.1|7120.1|7112.1|7111.1|711
1646105700000|2022-03-01 03:35:00|7112.6|7111.6|7112.1|7111.1|7117.1|7116.1|7109.1|7108.1|404
1646106000000|2022-03-01 03:40:00|7112.6|7111.6|7102.1|7101.1|7114.1|7113.1|7102.1|7101.1|448
1646106300000|2022-03-01 03:45:00|7102.6|7101.6|7108.1|7107.1|7108.1|7107.1|7102.1|7101.1|274
1646106600000|2022-03-01 03:50:00|7108.6|7107.6|7104.1|7103.1|7110.1|7109.1|7101.1|7100.1|379
1646106900000|2022-03-01 03:55:00|7103.6|7102.6|7098.1|7097.1|7104.1|7103.1|7098.1|7097.1|381
1646107200000|2022-03-01 04:00:00|7098.6|7097.6|7100.1|7099.1|7103.1|7102.1|7097.1|7096.1|365
1646107500000|2022-03-01 04:05:00|7100.6|7099.6|7100.1|7099.1|7104.6|7103.6|7099.1|7098.1|401
1646107800000|2022-03-01 04:10:00|7101.1|7100.1|7097.1|7096.1|7101.6|7100.6|7096.1|7095.1|321
1646108100000|2022-03-01 04:15:00|7096.6|7095.6|7094.1|7093.1|7096.6|7095.6|7091.1|7090.1|488
1646108400000|2022-03-01 04:20:00|7093.6|7092.6|7091.1|7090.1|7095.1|7094.1|7090.1|7089.1|469
1646108700000|2022-03-01 04:25:00|7092.1|7091.1|7094.1|7093.1|7095.6|7094.6|7089.1|7088.1|375
1646109000000|2022-03-01 04:30:00|7093.6|7092.6|7092.1|7091.1|7096.1|7095.1|7089.1|7088.1|435
1646109300000|2022-03-01 04:35:00|7091.6|7090.6|7091.1|7090.1|7092.1|7091.1|7088.1|7087.1|425
1646109600000|2022-03-01 04:40:00|7091.6|7090.6|7094.1|7093.1|7095.1|7094.1|7088.6|7087.6|592
1646109900000|2022-03-01 04:45:00|7094.6|7093.6|7095.1|7094.1|7097.1|7096.1|7093.1|7092.1|578
1646110200000|2022-03-01 04:50:00|7095.6|7094.6|7086.1|7085.1|7097.1|7096.1|7086.1|7085.1|698
1646110500000|2022-03-01 04:55:00|7086.6|7085.6|7092.1|7091.1|7093.6|7092.6|7084.1|7083.1|946
1646110800000|2022-03-01 05:00:00|7089.6|7087.6|7082.6|7080.6|7091.1|7089.1|7081.6|7079.6|1079
1646111100000|2022-03-01 05:05:00|7083.6|7081.6|7094.1|7092.1|7094.6|7092.6|7083.6|7081.6|2135
1646111400000|2022-03-01 05:10:00|7093.6|7091.6|7078.6|7076.6|7093.6|7091.6|7076.6|7074.6|2084
1646111700000|2022-03-01 05:15:00|7079.1|7077.1|7073.6|7071.6|7079.6|7077.6|7072.1|7070.1|809
1646112000000|2022-03-01 05:20:00|7073.1|7071.1|7076.6|7074.6|7076.6|7074.6|7069.6|7067.6|1225
1646112300000|2022-03-01 05:25:00|7075.6|7073.6|7070.1|7068.1|7077.6|7075.6|7070.1|7068.1|1091
1646112600000|2022-03-01 05:30:00|7072.6|7068.6|7074.8|7070.8|7076.1|7072.1|7071.4|7067.4|1
1646112900000|2022-03-01 05:35:00|7074.9|7070.9|7077.1|7073.1|7078.8|7074.8|7074.9|7070.9|0
1646113200000|2022-03-01 05:40:00|7076.8|7072.8|7079.8|7075.8|7080.1|7076.1|7076.2|7072.2|0
1646113500000|2022-03-01 05:45:00|7080|7076|7077.1|7073.1|7080.1|7076.1|7076.8|7072.8|0
1646113800000|2022-03-01 05:50:00|7077|7073|7077.2|7073.2|7078.1|7074.1|7075.8|7071.8|0
1646114100000|2022-03-01 05:55:00|7077.5|7073.5|7082.3|7078.3|7083.4|7079.4|7077.5|7073.5|0
1646114400000|2022-03-01 06:00:00|7082.2|7078.2|7085.5|7081.5|7085.5|7081.5|7081.5|7077.5|0
1646114700000|2022-03-01 06:05:00|7085.2|7081.2|7087.4|7083.4|7088.5|7084.5|7084.2|7080.2|0
1646115000000|2022-03-01 06:10:00|7087.5|7083.5|7076.1|7073.1|7087.5|7083.5|7072.1|7069.1|317
1646115300000|2022-03-01 06:15:00|7076.6|7073.6|7079.1|7076.1|7081.1|7078.1|7076.1|7073.1|80
1646115600000|2022-03-01 06:20:00|7079.6|7076.6|7083.6|7080.6|7084.1|7081.1|7078.6|7075.6|81
1646115900000|2022-03-01 06:25:00|7084.1|7081.1|7086.1|7083.1|7087.1|7084.1|7081.1|7078.1|77
1646116200000|2022-03-01 06:30:00|7086.6|7083.6|7086.6|7083.6|7087.1|7084.1|7084.1|7081.1|57
1646116500000|2022-03-01 06:35:00|7087.1|7084.1|7084.1|7081.1|7087.1|7084.1|7082.1|7079.1|95
1646116800000|2022-03-01 06:40:00|7084.6|7081.6|7087.1|7084.1|7089.1|7086.1|7084.6|7081.6|65
1646117100000|2022-03-01 06:45:00|7088.1|7085.1|7087.1|7084.1|7089.1|7086.1|7086.6|7083.6|109
1646117400000|2022-03-01 06:50:00|7086.6|7083.6|7085.1|7082.1|7089.1|7086.1|7085.1|7082.1|92
1646117700000|2022-03-01 06:55:00|7084.6|7081.6|7089.1|7086.1|7090.1|7087.1|7084.6|7081.6|105
1646118000000|2022-03-01 07:00:00|7089.6|7086.6|7090.1|7087.1|7092.1|7089.1|7087.1|7084.1|154
1646118300000|2022-03-01 07:05:00|7089.6|7086.6|7103.1|7100.1|7104.1|7101.1|7089.1|7086.1|284
1646118600000|2022-03-01 07:10:00|7103.6|7100.6|7099.6|7096.6|7104.1|7101.1|7098.1|7095.1|130
1646118900000|2022-03-01 07:15:00|7100.1|7097.1|7098.6|7095.6|7103.1|7100.1|7097.1|7094.1|12
1646119200000|2022-03-01 07:20:00|7098.1|7095.1|7099.6|7096.6|7100.1|7097.1|7096.6|7093.6|25
1646119500000|2022-03-01 07:25:00|7099.1|7096.1|7104.1|7101.1|7105.1|7102.1|7097.1|7094.1|216
1646119800000|2022-03-01 07:30:00|7103.6|7100.6|7106.1|7103.1|7106.1|7103.1|7099.1|7096.1|421
1646120100000|2022-03-01 07:35:00|7105.6|7102.6|7111.1|7108.1|7111.6|7108.6|7104.1|7101.1|319
1646120400000|2022-03-01 07:40:00|7110.6|7107.6|7107.1|7104.1|7114.1|7111.1|7106.1|7103.1|94
1646120700000|2022-03-01 07:45:00|7106.6|7103.6|7101.1|7098.1|7106.6|7103.6|7100.1|7097.1|75
1646121000000|2022-03-01 07:50:00|7101.6|7098.6|7102.1|7099.1|7105.1|7102.1|7101.1|7098.1|109
1646121300000|2022-03-01 07:55:00|7102.6|7099.6|7109.6|7106.6|7109.6|7106.6|7100.1|7097.1|208
1646121600000|2022-03-01 08:00:00|7110.1|7107.1|7115.6|7112.6|7115.6|7112.6|7106.1|7103.1|212
1646121900000|2022-03-01 08:05:00|7116.1|7113.1|7120.1|7117.1|7124.1|7121.1|7113.1|7110.1|168
1646122200000|2022-03-01 08:10:00|7119.6|7116.6|7116.6|7113.6|7123.1|7120.1|7115.1|7112.1|186
1646122500000|2022-03-01 08:15:00|7117.1|7114.1|7110.1|7107.1|7117.1|7114.1|7108.1|7105.1|159
1646122800000|2022-03-01 08:20:00|7110.6|7107.6|7093.1|7090.1|7113.6|7110.6|7089.6|7086.6|183
1646123100000|2022-03-01 08:25:00|7092.6|7089.6|7094.1|7091.1|7096.6|7093.6|7088.6|7085.6|152
1646123400000|2022-03-01 08:30:00|7094.6|7091.6|7105.1|7102.1|7105.6|7102.6|7092.1|7089.1|196
1646123700000|2022-03-01 08:35:00|7105.6|7102.6|7104.6|7101.6|7108.1|7105.1|7100.1|7097.1|106
1646124000000|2022-03-01 08:40:00|7104.1|7101.1|7095.1|7092.1|7108.1|7105.1|7094.6|7091.6|88
1646124300000|2022-03-01 08:45:00|7094.6|7091.6|7092.1|7089.1|7099.6|7096.6|7091.1|7088.1|80
1646124600000|2022-03-01 08:50:00|7091.6|7088.6|7086.6|7083.6|7092.6|7089.6|7084.1|7081.1|77
1646124900000|2022-03-01 08:55:00|7086.1|7083.1|7089.1|7086.1|7091.1|7088.1|7084.6|7081.6|46
1646125200000|2022-03-01 09:00:00|7088.6|7085.6|7093.1|7090.1|7094.1|7091.1|7087.1|7084.1|113
1646125500000|2022-03-01 09:05:00|7093.6|7090.6|7083.1|7080.1|7094.6|7091.6|7079.1|7076.1|105
1646125800000|2022-03-01 09:10:00|7083.6|7080.6|7079.6|7076.6|7084.1|7081.1|7077.1|7074.1|99
1646126100000|2022-03-01 09:15:00|7079.1|7076.1|7081.1|7078.1|7084.6|7081.6|7078.1|7075.1|215
1646126400000|2022-03-01 09:20:00|7081.6|7078.6|7077.6|7074.6|7083.1|7080.1|7073.6|7070.6|354
1646126700000|2022-03-01 09:25:00|7078.1|7075.1|7079.1|7076.1|7080.1|7077.1|7074.1|7071.1|289
1646127000000|2022-03-01 09:30:00|7078.6|7075.6|7082.6|7079.6|7085.6|7082.6|7076.1|7073.1|187
1646127300000|2022-03-01 09:35:00|7083.1|7080.1|7081.1|7078.1|7085.1|7082.1|7077.1|7074.1|172
1646127600000|2022-03-01 09:40:00|7082.1|7079.1|7070.1|7067.1|7083.1|7080.1|7069.6|7066.6|159
1646127900000|2022-03-01 09:45:00|7070.6|7067.6|7077.1|7074.1|7077.1|7074.1|7070.1|7067.1|96
1646128200000|2022-03-01 09:50:00|7076.6|7073.6|7067.6|7064.6|7076.6|7073.6|7066.1|7063.1|96
1646128500000|2022-03-01 09:55:00|7067.1|7064.1|7066.1|7063.1|7069.1|7066.1|7064.1|7061.1|123
1646128800000|2022-03-01 10:00:00|7065.6|7062.6|7057.1|7054.1|7067.1|7064.1|7055.1|7052.1|146
1646129100000|2022-03-01 10:05:00|7057.6|7054.6|7049.1|7046.1|7058.1|7055.1|7048.1|7045.1|140
1646129400000|2022-03-01 10:10:00|7048.6|7045.6|7053.1|7050.1|7053.6|7050.6|7048.1|7045.1|122
1646129700000|2022-03-01 10:15:00|7053.6|7050.6|7058.6|7055.6|7060.6|7057.6|7052.1|7049.1|114
1646130000000|2022-03-01 10:20:00|7059.1|7056.1|7055.6|7052.6|7059.1|7056.1|7054.1|7051.1|47
1646130300000|2022-03-01 10:25:00|7056.1|7053.1|7053.6|7050.6|7057.6|7054.6|7053.1|7050.1|107
1646130600000|2022-03-01 10:30:00|7053.1|7050.1|7048.6|7045.6|7054.1|7051.1|7044.6|7041.6|244
1646130900000|2022-03-01 10:35:00|7049.1|7046.1|7046.6|7043.6|7051.1|7048.1|7041.6|7038.6|55
1646131200000|2022-03-01 10:40:00|7047.1|7044.1|7055.6|7052.6|7057.1|7054.1|7044.1|7041.1|40
1646131500000|2022-03-01 10:45:00|7055.1|7052.1|7058.1|7055.1|7059.1|7056.1|7052.1|7049.1|45
1646131800000|2022-03-01 10:50:00|7057.6|7054.6|7063.6|7060.6|7064.6|7061.6|7057.1|7054.1|107
1646132100000|2022-03-01 10:55:00|7063.1|7060.1|7059.1|7056.1|7063.1|7060.1|7058.1|7055.1|58
1646132400000|2022-03-01 11:00:00|7058.6|7055.6|7053.6|7050.6|7058.6|7055.6|7053.1|7050.1|57
1646132700000|2022-03-01 11:05:00|7053.1|7050.1|7052.1|7049.1|7056.1|7053.1|7051.1|7048.1|72
1646133000000|2022-03-01 11:10:00|7052.6|7049.6|7051.6|7048.6|7054.1|7051.1|7048.1|7045.1|61
1646133300000|2022-03-01 11:15:00|7051.1|7048.1|7052.1|7049.1|7053.6|7050.6|7048.6|7045.6|29
1646133600000|2022-03-01 11:20:00|7052.6|7049.6|7053.1|7050.1|7057.1|7054.1|7052.1|7049.1|46
1646133900000|2022-03-01 11:25:00|7052.6|7049.6|7051.6|7048.6|7056.6|7053.6|7051.1|7048.1|49
1646134200000|2022-03-01 11:30:00|7051.1|7048.1|7052.1|7049.1|7056.6|7053.6|7049.1|7046.1|80
1646134500000|2022-03-01 11:35:00|7052.6|7049.6|7047.6|7044.6|7052.6|7049.6|7046.1|7043.1|99
1646134800000|2022-03-01 11:40:00|7048.1|7045.1|7044.1|7041.1|7049.6|7046.6|7042.1|7039.1|38
1646135100000|2022-03-01 11:45:00|7043.6|7040.6|7035.1|7032.1|7044.6|7041.6|7035.1|7032.1|91
1646135400000|2022-03-01 11:50:00|7035.6|7032.6|7027.6|7024.6|7036.1|7033.1|7026.1|7023.1|127
1646135700000|2022-03-01 11:55:00|7027.1|7024.1|7033.1|7030.1|7033.1|7030.1|7024.6|7021.6|101
1646136000000|2022-03-01 12:00:00|7032.6|7029.6|7034.6|7031.6|7035.1|7032.1|7032.6|7029.6|54
1646136300000|2022-03-01 12:05:00|7035.1|7032.1|7039.6|7036.6|7041.1|7038.1|7034.1|7031.1|52
1646136600000|2022-03-01 12:10:00|7040.1|7037.1|7036.1|7033.1|7040.1|7037.1|7035.6|7032.6|27
1646136900000|2022-03-01 12:15:00|7036.6|7033.6|7030.1|7027.1|7036.6|7033.6|7029.1|7026.1|122
1646137200000|2022-03-01 12:20:00|7030.6|7027.6|7042.1|7039.1|7042.1|7039.1|7030.6|7027.6|49
1646137500000|2022-03-01 12:25:00|7041.6|7038.6|7049.1|7046.1|7049.6|7046.6|7040.1|7037.1|65
1646137800000|2022-03-01 12:30:00|7048.6|7045.6|7049.6|7046.6|7050.1|7047.1|7045.6|7042.6|23
1646138100000|2022-03-01 12:35:00|7049.1|7046.1|7042.6|7039.6|7049.6|7046.6|7041.6|7038.6|22
1646138400000|2022-03-01 12:40:00|7042.1|7039.1|7043.6|7040.6|7045.1|7042.1|7038.6|7035.6|58
1646138700000|2022-03-01 12:45:00|7044.1|7041.1|7045.6|7042.6|7047.1|7044.1|7041.1|7038.1|32
1646139000000|2022-03-01 12:50:00|7045.1|7042.1|7041.1|7038.1|7046.1|7043.1|7038.1|7035.1|25
1646139300000|2022-03-01 12:55:00|7041.6|7038.6|7043.6|7040.6|7045.1|7042.1|7038.1|7035.1|50
1646139600000|2022-03-01 13:00:00|7043.1|7040.1|7039.1|7036.1|7043.6|7040.6|7036.1|7033.1|169
1646139900000|2022-03-01 13:05:00|7038.6|7035.6|7041.1|7038.1|7044.1|7041.1|7037.1|7034.1|95
1646140200000|2022-03-01 13:10:00|7041.6|7038.6|7044.1|7041.1|7047.1|7044.1|7040.1|7037.1|34
1646140500000|2022-03-01 13:15:00|7044.6|7041.6|7045.6|7042.6|7047.1|7044.1|7043.1|7040.1|25
1646140800000|2022-03-01 13:20:00|7046.1|7043.1|7042.6|7039.6|7046.1|7043.1|7040.6|7037.6|37
1646141100000|2022-03-01 13:25:00|7043.1|7040.1|7054.1|7051.1|7054.1|7051.1|7042.1|7039.1|74
1646141400000|2022-03-01 13:30:00|7055.1|7052.1|7064.6|7061.6|7065.6|7062.6|7052.1|7049.1|112
1646141700000|2022-03-01 13:35:00|7064.1|7061.1|7065.6|7062.6|7066.1|7063.1|7063.1|7060.1|58
1646142000000|2022-03-01 13:40:00|7066.1|7063.1|7069.6|7066.6|7069.6|7066.6|7064.1|7061.1|40
1646142300000|2022-03-01 13:45:00|7069.1|7066.1|7068.6|7065.6|7069.6|7066.6|7064.6|7061.6|45
1646142600000|2022-03-01 13:50:00|7068.1|7065.1|7073.1|7070.1|7073.6|7070.6|7066.1|7063.1|82
1646142900000|2022-03-01 13:55:00|7073.6|7070.6|7066.1|7063.1|7075.1|7072.1|7063.6|7060.6|76
1646143200000|2022-03-01 14:00:00|7065.6|7062.6|7062.1|7059.1|7067.1|7064.1|7061.1|7058.1|51
1646143500000|2022-03-01 14:05:00|7061.6|7058.6|7060.6|7057.6|7064.1|7061.1|7060.6|7057.6|37
1646143800000|2022-03-01 14:10:00|7061.1|7058.1|7059.6|7056.6|7062.1|7059.1|7058.1|7055.1|56
1646144100000|2022-03-01 14:15:00|7060.1|7057.1|7056.6|7053.6|7062.6|7059.6|7056.6|7053.6|28
1646144400000|2022-03-01 14:20:00|7056.1|7053.1|7059.6|7056.6|7061.1|7058.1|7056.1|7053.1|40
1646144700000|2022-03-01 14:25:00|7060.1|7057.1|7062.1|7059.1|7067.6|7064.6|7059.6|7056.6|78
1646145000000|2022-03-01 14:30:00|7062.6|7059.6|7076.6|7073.6|7077.1|7074.1|7061.6|7058.6|306
1646145300000|2022-03-01 14:35:00|7077.1|7074.1|7082.6|7079.6|7085.1|7082.1|7076.6|7073.6|340
1646145600000|2022-03-01 14:40:00|7082.1|7079.1|7079.1|7076.1|7085.1|7082.1|7076.6|7073.6|340
1646145900000|2022-03-01 14:45:00|7080.1|7077.1|7082.1|7079.1|7082.1|7079.1|7068.6|7065.6|98
1646146200000|2022-03-01 14:50:00|7083.1|7080.1|7068.6|7065.6|7083.1|7080.1|7064.1|7061.1|195
1646146500000|2022-03-01 14:55:00|7069.1|7066.1|7068.6|7065.6|7072.6|7069.6|7062.1|7059.1|110
1646146800000|2022-03-01 15:00:00|7069.1|7066.1|7067.6|7064.6|7079.6|7076.6|7064.6|7061.6|101
1646147100000|2022-03-01 15:05:00|7067.1|7064.1|7063.6|7060.6|7072.1|7069.1|7062.1|7059.1|163
1646147400000|2022-03-01 15:10:00|7063.1|7060.1|7058.1|7055.1|7063.1|7060.1|7052.1|7049.1|156
1646147700000|2022-03-01 15:15:00|7057.6|7054.6|7064.1|7061.1|7069.1|7066.1|7056.1|7053.1|145
1646148000000|2022-03-01 15:20:00|7064.6|7061.6|7067.6|7064.6|7069.1|7066.1|7063.1|7060.1|137
1646148300000|2022-03-01 15:25:00|7067.1|7064.1|7072.1|7069.1|7072.1|7069.1|7063.6|7060.6|111
1646148600000|2022-03-01 15:30:00|7071.6|7068.6|7074.1|7071.1|7083.1|7080.1|7068.6|7065.6|381
1646148900000|2022-03-01 15:35:00|7074.6|7071.6|7075.1|7072.1|7079.1|7076.1|7074.1|7071.1|299
1646149200000|2022-03-01 15:40:00|7074.6|7071.6|7060.1|7057.1|7075.1|7072.1|7059.1|7056.1|289
1646149500000|2022-03-01 15:45:00|7059.1|7056.1|7066.1|7063.1|7066.1|7063.1|7056.6|7053.6|190
1646149800000|2022-03-01 15:50:00|7067.1|7064.1|7064.1|7061.1|7071.1|7068.1|7064.1|7061.1|200
1646150100000|2022-03-01 15:55:00|7064.6|7061.6|7058.1|7055.1|7064.6|7061.6|7057.1|7054.1|136
1646150400000|2022-03-01 16:00:00|7057.1|7054.1|7062.1|7059.1|7065.6|7062.6|7055.6|7052.6|170
1646150700000|2022-03-01 16:05:00|7061.6|7058.6|7054.6|7051.6|7063.1|7060.1|7052.1|7049.1|269
1646151000000|2022-03-01 16:10:00|7055.1|7052.1|7064.6|7061.6|7065.1|7062.1|7053.1|7050.1|246
1646151300000|2022-03-01 16:15:00|7064.1|7061.1|7051.1|7048.1|7066.1|7063.1|7050.1|7047.1|129
1646151600000|2022-03-01 16:20:00|7050.1|7047.1|7052.1|7049.1|7055.1|7052.1|7049.1|7046.1|231
1646151900000|2022-03-01 16:25:00|7051.1|7048.1|7039.6|7036.6|7052.1|7049.1|7036.1|7033.1|266
1646152200000|2022-03-01 16:30:00|7040.6|7037.6|7027.6|7024.6|7040.6|7037.6|7024.6|7021.6|158
1646152500000|2022-03-01 16:35:00|7028.1|7025.1|7025.6|7022.6|7029.6|7026.6|7022.1|7019.1|155
1646152800000|2022-03-01 16:40:00|7025.1|7022.1|7022.1|7019.1|7027.6|7024.6|7020.1|7017.1|98
1646153100000|2022-03-01 16:45:00|7021.1|7018.1|7006.1|7003.1|7022.1|7019.1|7000.6|6997.6|282
1646153400000|2022-03-01 16:50:00|7006.6|7003.6|7008.1|7005.1|7011.1|7008.1|7002.6|6999.6|85
1646153700000|2022-03-01 16:55:00|7007.6|7004.6|7004.1|7001.1|7009.1|7006.1|7002.1|6999.1|135
1646154000000|2022-03-01 17:00:00|7003.6|7000.6|6998.1|6995.1|7005.1|7002.1|6997.1|6994.1|95
1646154300000|2022-03-01 17:05:00|6999.1|6996.1|6993.1|6990.1|7001.1|6998.1|6991.1|6988.1|151
1646154600000|2022-03-01 17:10:00|6992.6|6989.6|7003.1|7000.1|7004.1|7001.1|6987.1|6984.1|126
1646154900000|2022-03-01 17:15:00|7002.6|6999.6|7011.6|7008.6|7013.1|7010.1|6999.6|6996.6|88
1646155200000|2022-03-01 17:20:00|7012.1|7009.1|7006.1|7003.1|7013.1|7010.1|7005.1|7002.1|44
1646155500000|2022-03-01 17:25:00|7005.6|7002.6|7007.1|7004.1|7010.1|7007.1|7003.6|7000.6|50
1646155800000|2022-03-01 17:30:00|7006.6|7003.6|7008.6|7005.6|7013.6|7010.6|7004.1|7001.1|34
1646156100000|2022-03-01 17:35:00|7009.1|7006.1|7004.6|7001.6|7010.1|7007.1|7003.6|7000.6|34
1646156400000|2022-03-01 17:40:00|7005.1|7002.1|7015.1|7012.1|7015.1|7012.1|7004.6|7001.6|26
1646156700000|2022-03-01 17:45:00|7014.6|7011.6|7014.1|7011.1|7016.1|7013.1|7008.1|7005.1|72
1646157000000|2022-03-01 17:50:00|7013.6|7010.6|7014.1|7011.1|7017.6|7014.6|7011.6|7008.6|41
1646157300000|2022-03-01 17:55:00|7013.6|7010.6|7014.1|7011.1|7016.1|7013.1|7009.1|7006.1|68
1646157600000|2022-03-01 18:00:00|7013.6|7010.6|7017.1|7014.1|7020.6|7017.6|7012.1|7009.1|81
1646157900000|2022-03-01 18:05:00|7016.6|7013.6|7014.1|7011.1|7018.1|7015.1|7009.1|7006.1|50
1646158200000|2022-03-01 18:10:00|7013.6|7010.6|7007.1|7004.1|7014.6|7011.6|7002.1|6999.1|74
1646158500000|2022-03-01 18:15:00|7006.6|7003.6|7002.6|6999.6|7007.6|7004.6|7001.1|6998.1|77
1646158800000|2022-03-01 18:20:00|7002.1|6999.1|6997.6|6994.6|7006.1|7003.1|6997.6|6994.6|46
1646159100000|2022-03-01 18:25:00|6998.1|6995.1|6989.6|6986.6|6998.1|6995.1|6989.1|6986.1|67
1646159400000|2022-03-01 18:30:00|6989.1|6986.1|6991.6|6988.6|6996.1|6993.1|6989.1|6986.1|39
1646159700000|2022-03-01 18:35:00|6991.1|6988.1|6997.1|6994.1|6999.6|6996.6|6989.1|6986.1|39
1646160000000|2022-03-01 18:40:00|6997.6|6994.6|6992.1|6989.1|6998.1|6995.1|6991.1|6988.1|41
1646160300000|2022-03-01 18:45:00|6991.6|6988.6|6989.1|6986.1|6997.1|6994.1|6986.1|6983.1|59
1646160600000|2022-03-01 18:50:00|6989.6|6986.6|6992.6|6989.6|6994.1|6991.1|6987.6|6984.6|43
1646160900000|2022-03-01 18:55:00|6992.1|6989.1|6992.1|6989.1|6996.6|6993.6|6990.1|6987.1|38
1646161200000|2022-03-01 19:00:00|6992.6|6989.6|6991.1|6988.1|6994.1|6991.1|6985.6|6982.6|42
1646161500000|2022-03-01 19:05:00|6990.6|6987.6|6990.6|6987.6|6994.6|6991.6|6989.1|6986.1|37
1646161800000|2022-03-01 19:10:00|6991.1|6988.1|6988.1|6985.1|6991.6|6988.6|6985.1|6982.1|45
1646162100000|2022-03-01 19:15:00|6988.6|6985.6|6994.6|6991.6|6995.1|6992.1|6982.6|6979.6|65
1646162400000|2022-03-01 19:20:00|6995.1|6992.1|7003.1|7000.1|7005.1|7002.1|6991.6|6988.6|53
1646162700000|2022-03-01 19:25:00|7003.6|7000.6|7006.6|7003.6|7008.1|7005.1|7002.6|6999.6|47
1646163000000|2022-03-01 19:30:00|7006.1|7003.1|7003.6|7000.6|7008.1|7005.1|7001.1|6998.1|42
1646163300000|2022-03-01 19:35:00|7004.1|7001.1|7013.1|7010.1|7013.1|7010.1|7003.6|7000.6|69
1646163600000|2022-03-01 19:40:00|7012.6|7009.6|7010.6|7007.6|7015.1|7012.1|7009.1|7006.1|48
1646163900000|2022-03-01 19:45:00|7011.1|7008.1|7003.1|7000.1|7012.6|7009.6|7001.1|6998.1|89
1646164200000|2022-03-01 19:50:00|7003.6|7000.6|6997.6|6994.6|7005.1|7002.1|6996.1|6993.1|29
1646164500000|2022-03-01 19:55:00|6998.1|6995.1|6999.1|6996.1|7001.1|6998.1|6995.1|6992.1|164
1646164800000|2022-03-01 20:00:00|6998.6|6995.6|7012.6|7009.6|7012.6|7009.6|6996.1|6993.1|81
1646165100000|2022-03-01 20:05:00|7013.1|7010.1|7018.1|7015.1|7020.1|7017.1|7013.1|7010.1|149
1646165400000|2022-03-01 20:10:00|7017.6|7014.6|7011.6|7008.6|7018.6|7015.6|7009.1|7006.1|30
1646165700000|2022-03-01 20:15:00|7012.1|7009.1|7004.1|7001.1|7013.1|7010.1|7003.1|7000.1|56
1646166000000|2022-03-01 20:20:00|7005.1|7002.1|7006.1|7003.1|7008.1|7005.1|7001.1|6998.1|19
1646166300000|2022-03-01 20:25:00|7006.6|7003.6|7003.6|7000.6|7009.1|7006.1|7002.1|6999.1|37
1646166600000|2022-03-01 20:30:00|7003.1|7000.1|7004.6|7001.6|7007.6|7004.6|6996.1|6993.1|83
1646166900000|2022-03-01 20:35:00|7004.1|7001.1|7005.6|7002.6|7007.6|7004.6|6998.6|6995.6|102
1646167200000|2022-03-01 20:40:00|7005.1|7002.1|6999.1|6996.1|7010.1|7007.1|6998.1|6995.1|194
1646167500000|2022-03-01 20:45:00|6999.6|6996.6|6993.1|6990.1|6999.6|6996.6|6990.6|6987.6|235
1646167800000|2022-03-01 20:50:00|6991.6|6988.6|7011.6|7008.6|7012.1|7009.1|6991.1|6988.1|562
1646168100000|2022-03-01 20:55:00|7011.1|7008.1|7018.6|7015.6|7022.6|7019.6|7009.1|7006.1|391
1646168400000|2022-03-01 21:00:00|7018.8|7014.8|7028.4|7024.4|7029.9|7025.9|7018.8|7014.8|0
1646168700000|2022-03-01 21:05:00|7028.1|7024.1|7027.2|7023.2|7031.3|7027.3|7026.1|7022.1|0
1646169000000|2022-03-01 21:10:00|7027.9|7023.9|7031.5|7027.5|7033.4|7029.4|7026.2|7022.2|0
1646169300000|2022-03-01 21:15:00|7031|7027|7029.3|7025.3|7031.8|7027.8|7026.9|7022.9|0
1646169600000|2022-03-01 21:20:00|7029.1|7025.1|7026.7|7022.7|7030.9|7026.9|7025.6|7021.6|0
1646169900000|2022-03-01 21:25:00|7027|7023|7028.1|7024.1|7031.1|7027.1|7027|7023|0
1646170200000|2022-03-01 21:30:00|7028.3|7024.3|7026.5|7022.5|7030.7|7026.7|7026.2|7022.2|0
1646170500000|2022-03-01 21:35:00|7026.7|7022.7|7025.9|7021.9|7030.2|7026.2|7024.9|7020.9|0
1646170800000|2022-03-01 21:40:00|7025.4|7021.4|7023.7|7019.7|7025.6|7021.6|7022.2|7018.2|0
1646171100000|2022-03-01 21:45:00|7023.8|7019.8|7023.8|7019.8|7024.8|7020.8|7021.8|7017.8|0
1646171400000|2022-03-01 21:50:00|7023.6|7019.6|7025.8|7021.8|7027.3|7023.3|7023.6|7019.6|0
1646171700000|2022-03-01 21:55:00|7026|7022|7025.8|7021.8|7028.1|7024.1|7024.2|7020.2|0
1646172000000|2022-03-01 22:00:00|7026|7022|7025.1|7021.1|7028|7024|7025.1|7021.1|0
1646172300000|2022-03-01 22:05:00|7024.7|7020.7|7023.2|7019.2|7025.1|7021.1|7022|7018|0
1646172600000|2022-03-01 22:10:00|7023|7019|7022.2|7018.2|7023.6|7019.6|7021.4|7017.4|0
1646172900000|2022-03-01 22:15:00|7022.6|7018.6|7022.5|7018.5|7022.6|7018.6|7022.4|7018.4|0
1646173200000|2022-03-01 22:20:00|7022.3|7018.3|7022|7018|7023|7019|7021.9|7017.9|0
1646173500000|2022-03-01 22:25:00|7022.1|7018.1|7021.9|7017.9|7022.1|7018.1|7021.9|7017.9|0
1646173800000|2022-03-01 22:30:00|7021.5|7017.5|7021.4|7017.4|7021.6|7017.6|7021.4|7017.4|0
1646174100000|2022-03-01 22:35:00|7021.2|7017.2|7021.5|7017.5|7022.1|7018.1|7021.1|7017.1|0
1646174400000|2022-03-01 22:40:00|7021.6|7017.6|7021.9|7017.9|7022.1|7018.1|7021.5|7017.5|0
1646174700000|2022-03-01 22:45:00|7022.1|7018.1|7022.7|7018.7|7023.9|7019.9|7021.7|7017.7|0
1646175000000|2022-03-01 22:50:00|7004.6|7002.6|7001.1|6999.1|7006.1|7004.1|6995.6|6993.6|422
1646175300000|2022-03-01 22:55:00|7001.6|6999.6|7033.1|7031.1|7033.1|7031.1|7001.1|6999.1|328
1646175600000|2022-03-01 23:00:00|7033.6|7031.6|7039.6|7038.6|7041.1|7040.1|7029.1|7027.1|728
1646175900000|2022-03-01 23:05:00|7039.1|7038.1|7037.6|7036.6|7050.1|7049.1|7033.1|7032.1|639
1646176200000|2022-03-01 23:10:00|7038.1|7037.1|7041.1|7040.1|7045.1|7044.1|7034.1|7033.1|442
1646176500000|2022-03-01 23:15:00|7041.6|7040.6|7057.6|7056.6|7057.6|7056.6|7038.1|7037.1|451
1646176800000|2022-03-01 23:20:00|7058.1|7057.1|7051.6|7050.6|7062.1|7061.1|7041.6|7040.6|720
1646177100000|2022-03-01 23:25:00|7050.6|7049.6|7037.1|7036.1|7054.1|7053.1|7031.1|7030.1|702
1646177400000|2022-03-01 23:30:00|7037.6|7036.6|7060.6|7059.6|7060.6|7059.6|7035.6|7034.6|504
1646177700000|2022-03-01 23:35:00|7061.1|7060.1|7060.1|7059.1|7065.1|7064.1|7053.1|7052.1|418
1646178000000|2022-03-01 23:40:00|7061.1|7060.1|7053.6|7052.6|7063.6|7062.6|7052.1|7051.1|416
1646178300000|2022-03-01 23:45:00|7054.1|7053.1|7058.1|7057.1|7058.1|7057.1|7045.1|7044.1|390
1646178600000|2022-03-01 23:50:00|7057.6|7056.6|7072.1|7071.1|7075.1|7074.1|7057.1|7056.1|402
1646178900000|2022-03-01 23:55:00|7072.6|7071.6|7073.1|7072.1|7077.1|7076.1|7069.1|7068.1|376
1646179200000|2022-03-02 00:00:00|7073.6|7072.6|7075.1|7074.1|7078.6|7077.6|7070.1|7069.1|555
1646179500000|2022-03-02 00:05:00|7075.6|7074.6|7085.1|7084.1|7086.1|7085.1|7074.1|7073.1|611
1646179800000|2022-03-02 00:10:00|7085.6|7084.6|7085.1|7084.1|7087.1|7086.1|7079.1|7078.1|556
1646180100000|2022-03-02 00:15:00|7084.6|7083.6|7094.6|7093.6|7094.6|7093.6|7077.6|7076.6|520
1646180400000|2022-03-02 00:20:00|7095.1|7094.1|7091.6|7090.6|7095.1|7094.1|7086.6|7085.6|360
1646180700000|2022-03-02 00:25:00|7091.1|7090.1|7091.6|7090.6|7096.1|7095.1|7091.1|7090.1|236
1646181000000|2022-03-02 00:30:00|7091.1|7090.1|7087.6|7086.6|7097.6|7096.6|7084.1|7083.1|474
1646181300000|2022-03-02 00:35:00|7087.1|7086.1|7091.1|7090.1|7094.1|7093.1|7085.1|7084.1|344
1646181600000|2022-03-02 00:40:00|7091.6|7090.6|7097.1|7096.1|7105.6|7104.6|7090.1|7089.1|566
1646181900000|2022-03-02 00:45:00|7098.6|7097.6|7099.6|7098.6|7105.1|7104.1|7094.1|7093.1|387
1646182200000|2022-03-02 00:50:00|7099.1|7098.1|7107.1|7106.1|7108.1|7107.1|7098.6|7097.6|213
1646182500000|2022-03-02 00:55:00|7106.6|7105.6|7104.1|7103.1|7108.1|7107.1|7102.1|7101.1|259
1646182800000|2022-03-02 01:00:00|7105.1|7104.1|7104.1|7103.1|7109.1|7108.1|7100.1|7099.1|502
1646183100000|2022-03-02 01:05:00|7104.6|7103.6|7107.1|7106.1|7114.1|7113.1|7100.1|7099.1|665
1646183400000|2022-03-02 01:10:00|7109.1|7108.1|7108.1|7107.1|7109.6|7108.6|7103.1|7102.1|102
1646183700000|2022-03-02 01:15:00|7110.1|7109.1|7103.1|7102.1|7113.1|7112.1|7103.1|7102.1|328
1646184000000|2022-03-02 01:20:00|7105.1|7104.1|7105.1|7104.1|7110.1|7109.1|7101.1|7100.1|300
1646184300000|2022-03-02 01:25:00|7104.6|7103.6|7108.1|7107.1|7109.1|7108.1|7101.6|7100.6|149
1646184600000|2022-03-02 01:30:00|7107.6|7106.6|7115.1|7114.1|7116.1|7115.1|7105.6|7104.6|375
1646184900000|2022-03-02 01:35:00|7114.6|7113.6|7108.1|7107.1|7116.1|7115.1|7107.1|7106.1|236
1646185200000|2022-03-02 01:40:00|7107.1|7106.1|7097.6|7096.6|7107.6|7106.6|7096.6|7095.6|396
1646185500000|2022-03-02 01:45:00|7098.1|7097.1|7101.1|7100.1|7101.1|7100.1|7096.1|7095.1|425
1646185800000|2022-03-02 01:50:00|7100.1|7099.1|7099.6|7098.6|7104.1|7103.1|7096.6|7095.6|279
1646186100000|2022-03-02 01:55:00|7100.1|7099.1|7105.1|7104.1|7106.1|7105.1|7100.1|7099.1|231
1646186400000|2022-03-02 02:00:00|7104.6|7103.6|7100.6|7099.6|7106.1|7105.1|7097.6|7096.6|400
1646186700000|2022-03-02 02:05:00|7100.1|7099.1|7104.1|7103.1|7109.1|7108.1|7100.1|7099.1|226
1646187000000|2022-03-02 02:10:00|7104.6|7103.6|7104.6|7103.6|7110.1|7109.1|7102.1|7101.1|269
1646187300000|2022-03-02 02:15:00|7104.1|7103.1|7099.1|7098.1|7105.6|7104.6|7094.6|7093.6|403
1646187600000|2022-03-02 02:20:00|7098.1|7097.1|7098.1|7097.1|7107.1|7106.1|7098.1|7097.1|320
1646187900000|2022-03-02 02:25:00|7098.6|7097.6|7102.1|7101.1|7105.1|7104.1|7097.1|7096.1|227
1646188200000|2022-03-02 02:30:00|7103.1|7102.1|7106.1|7105.1|7107.6|7106.6|7097.6|7096.6|343
1646188500000|2022-03-02 02:35:00|7105.6|7104.6|7099.1|7098.1|7107.1|7106.1|7098.1|7097.1|366
1646188800000|2022-03-02 02:40:00|7098.6|7097.6|7088.1|7087.1|7101.1|7100.1|7085.1|7084.1|396
1646189100000|2022-03-02 02:45:00|7089.1|7088.1|7092.1|7091.1|7093.1|7092.1|7089.1|7088.1|196
1646189400000|2022-03-02 02:50:00|7093.1|7092.1|7090.1|7089.1|7096.1|7095.1|7088.1|7087.1|292
1646189700000|2022-03-02 02:55:00|7090.6|7089.6|7096.1|7095.1|7098.1|7097.1|7086.1|7085.1|305
1646190000000|2022-03-02 03:00:00|7097.1|7096.1|7106.6|7105.6|7108.1|7107.1|7095.6|7094.6|467
1646190300000|2022-03-02 03:05:00|7107.1|7106.1|7107.1|7106.1|7114.1|7113.1|7106.1|7105.1|373
1646190600000|2022-03-02 03:10:00|7106.6|7105.6|7112.1|7111.1|7115.6|7114.6|7104.6|7103.6|309
1646190900000|2022-03-02 03:15:00|7111.6|7110.6|7109.1|7108.1|7112.1|7111.1|7107.6|7106.6|248
1646191200000|2022-03-02 03:20:00|7110.1|7109.1|7105.6|7104.6|7111.1|7110.1|7103.1|7102.1|265
1646191500000|2022-03-02 03:25:00|7106.1|7105.1|7104.1|7103.1|7108.1|7107.1|7103.1|7102.1|211
1646191800000|2022-03-02 03:30:00|7103.1|7102.1|7106.1|7105.1|7110.1|7109.1|7102.6|7101.6|291
1646192100000|2022-03-02 03:35:00|7105.6|7104.6|7104.1|7103.1|7107.1|7106.1|7097.1|7096.1|389
1646192400000|2022-03-02 03:40:00|7103.6|7102.6|7098.1|7097.1|7105.1|7104.1|7098.1|7097.1|300
1646192700000|2022-03-02 03:45:00|7097.6|7096.6|7107.1|7106.1|7109.1|7108.1|7097.1|7096.1|530
1646193000000|2022-03-02 03:50:00|7106.6|7105.6|7102.1|7101.1|7109.1|7108.1|7100.6|7099.6|382
1646193300000|2022-03-02 03:55:00|7102.6|7101.6|7107.1|7106.1|7110.1|7109.1|7102.6|7101.6|258
1646193600000|2022-03-02 04:00:00|7106.6|7105.6|7102.1|7101.1|7107.6|7106.6|7100.1|7099.1|402
1646193900000|2022-03-02 04:05:00|7102.6|7101.6|7099.1|7098.1|7104.1|7103.1|7094.6|7093.6|463
1646194200000|2022-03-02 04:10:00|7100.1|7099.1|7092.1|7091.1|7100.1|7099.1|7091.1|7090.1|606
1646194500000|2022-03-02 04:15:00|7092.6|7091.6|7096.1|7095.1|7098.1|7097.1|7092.1|7091.1|439
1646194800000|2022-03-02 04:20:00|7095.6|7094.6|7092.1|7091.1|7097.6|7096.6|7092.1|7091.1|374
1646195100000|2022-03-02 04:25:00|7091.1|7090.1|7096.6|7095.6|7097.1|7096.1|7090.1|7089.1|393
1646195400000|2022-03-02 04:30:00|7096.1|7095.1|7095.1|7094.1|7101.1|7100.1|7095.1|7094.1|688
1646195700000|2022-03-02 04:35:00|7094.1|7093.1|7100.1|7099.1|7100.6|7099.6|7092.6|7091.6|634
1646196000000|2022-03-02 04:40:00|7101.1|7100.1|7100.1|7099.1|7102.1|7101.1|7096.1|7095.1|609
1646196300000|2022-03-02 04:45:00|7099.1|7098.1|7094.1|7093.1|7100.1|7099.1|7090.6|7089.6|757
1646196600000|2022-03-02 04:50:00|7094.6|7093.6|7101.1|7100.1|7101.1|7100.1|7093.6|7092.6|561
1646196900000|2022-03-02 04:55:00|7100.6|7099.6|7102.1|7101.1|7103.1|7102.1|7097.1|7096.1|728
1646197200000|2022-03-02 05:00:00|7097.9|7095.9|7096.9|7094.9|7099.4|7097.4|7091.4|7089.4|1051
1646197500000|2022-03-02 05:05:00|7097.4|7095.4|7113.9|7111.9|7113.9|7111.9|7096.9|7094.9|2902
1646197800000|2022-03-02 05:10:00|7112.9|7110.9|7103.4|7101.4|7113.9|7111.9|7101.9|7099.9|1680
1646198100000|2022-03-02 05:15:00|7102.9|7100.9|7109.9|7107.9|7109.9|7107.9|7101.9|7099.9|652
1646198400000|2022-03-02 05:20:00|7110.9|7108.9|7113.9|7111.9|7113.9|7111.9|7108.9|7106.9|784
1646198700000|2022-03-02 05:25:00|7112.9|7110.9|7112.4|7110.4|7113.9|7111.9|7107.9|7105.9|782
1646199000000|2022-03-02 05:30:00|7114.7|7110.7|7113|7109|7118.1|7114.1|7112.4|7108.4|5
1646199300000|2022-03-02 05:35:00|7113.2|7109.2|7113.6|7109.6|7114.2|7110.2|7111.8|7107.8|0
1646199600000|2022-03-02 05:40:00|7113.5|7109.5|7110.3|7106.3|7114.9|7110.9|7109.1|7105.1|0
1646199900000|2022-03-02 05:45:00|7110.5|7106.5|7111.7|7107.7|7113.8|7109.8|7110.4|7106.4|0
1646200200000|2022-03-02 05:50:00|7111.8|7107.8|7113.5|7109.5|7114.5|7110.5|7110.6|7106.6|0
1646200500000|2022-03-02 05:55:00|7113.2|7109.2|7108|7104|7113.6|7109.6|7107.4|7103.4|0
1646200800000|2022-03-02 06:00:00|7107.8|7103.8|7103.7|7099.7|7110.1|7106.1|7103.2|7099.2|0
1646201100000|2022-03-02 06:05:00|7103.9|7099.9|7105.7|7101.7|7107.9|7103.9|7103.9|7099.9|0
1646201400000|2022-03-02 06:10:00|7109.4|7106.4|7110.4|7107.4|7114.4|7111.4|7106.9|7103.9|216
1646201700000|2022-03-02 06:15:00|7109.9|7106.9|7115.9|7112.9|7117.4|7114.4|7109.9|7106.9|151
1646202000000|2022-03-02 06:20:00|7116.4|7113.4|7110.9|7107.9|7116.4|7113.4|7110.4|7107.4|76
1646202300000|2022-03-02 06:25:00|7110.4|7107.4|7109.4|7106.4|7111.4|7108.4|7108.4|7105.4|54
1646202600000|2022-03-02 06:30:00|7108.9|7105.9|7110.4|7107.4|7111.4|7108.4|7108.9|7105.9|66
1646202900000|2022-03-02 06:35:00|7109.9|7106.9|7110.4|7107.4|7112.4|7109.4|7107.4|7104.4|174
1646203200000|2022-03-02 06:40:00|7110.9|7107.9|7107.4|7104.4|7110.9|7107.9|7105.9|7102.9|106
1646203500000|2022-03-02 06:45:00|7106.9|7103.9|7105.4|7102.4|7107.4|7104.4|7104.9|7101.9|109
1646203800000|2022-03-02 06:50:00|7104.9|7101.9|7104.9|7101.9|7107.9|7104.9|7102.9|7099.9|152
1646204100000|2022-03-02 06:55:00|7105.4|7102.4|7105.4|7102.4|7107.4|7104.4|7099.4|7096.4|313
1646204400000|2022-03-02 07:00:00|7104.9|7101.9|7096.9|7093.9|7109.9|7106.9|7095.9|7092.9|254
1646204700000|2022-03-02 07:05:00|7096.4|7093.4|7093.9|7090.9|7099.4|7096.4|7092.4|7089.4|301
1646205000000|2022-03-02 07:10:00|7094.4|7091.4|7087.9|7084.9|7095.9|7092.9|7087.4|7084.4|265
1646205300000|2022-03-02 07:15:00|7088.4|7085.4|7081.9|7078.9|7089.9|7086.9|7080.4|7077.4|196
1646205600000|2022-03-02 07:20:00|7082.4|7079.4|7083.4|7080.4|7085.4|7082.4|7078.9|7075.9|173
1646205900000|2022-03-02 07:25:00|7083.9|7080.9|7087.4|7084.4|7091.4|7088.4|7082.4|7079.4|179
1646206200000|2022-03-02 07:30:00|7087.9|7084.9|7093.4|7090.4|7094.4|7091.4|7087.4|7084.4|196
1646206500000|2022-03-02 07:35:00|7092.9|7089.9|7090.4|7087.4|7094.4|7091.4|7089.4|7086.4|122
1646206800000|2022-03-02 07:40:00|7090.9|7087.9|7089.4|7086.4|7092.4|7089.4|7085.4|7082.4|89
1646207100000|2022-03-02 07:45:00|7089.9|7086.9|7086.9|7083.9|7090.9|7087.9|7082.4|7079.4|113
1646207400000|2022-03-02 07:50:00|7086.4|7083.4|7085.4|7082.4|7088.9|7085.9|7080.4|7077.4|99
1646207700000|2022-03-02 07:55:00|7084.9|7081.9|7091.9|7088.9|7092.4|7089.4|7084.4|7081.4|58
1646208000000|2022-03-02 08:00:00|7092.4|7089.4|7093.9|7090.9|7106.4|7103.4|7088.4|7085.4|228
1646208300000|2022-03-02 08:05:00|7094.4|7091.4|7084.9|7081.9|7096.4|7093.4|7082.4|7079.4|112
1646208600000|2022-03-02 08:10:00|7085.4|7082.4|7093.4|7090.4|7098.4|7095.4|7084.4|7081.4|216
1646208900000|2022-03-02 08:15:00|7093.9|7090.9|7105.4|7102.4|7106.9|7103.9|7093.4|7090.4|172
1646209200000|2022-03-02 08:20:00|7104.9|7101.9|7115.4|7112.4|7115.4|7112.4|7101.4|7098.4|215
1646209500000|2022-03-02 08:25:00|7115.9|7112.9|7108.9|7105.9|7116.9|7113.9|7108.4|7105.4|114
1646209800000|2022-03-02 08:30:00|7108.4|7105.4|7112.4|7109.4|7116.4|7113.4|7107.4|7104.4|62
1646210100000|2022-03-02 08:35:00|7112.9|7109.9|7110.4|7107.4|7115.4|7112.4|7105.4|7102.4|58
1646210400000|2022-03-02 08:40:00|7110.9|7107.9|7105.9|7102.9|7114.4|7111.4|7104.4|7101.4|118
1646210700000|2022-03-02 08:45:00|7105.4|7102.4|7104.9|7101.9|7108.9|7105.9|7101.4|7098.4|61
1646211000000|2022-03-02 08:50:00|7105.4|7102.4|7096.4|7093.4|7107.4|7104.4|7095.4|7092.4|94
1646211300000|2022-03-02 08:55:00|7095.9|7092.9|7099.4|7096.4|7102.4|7099.4|7095.4|7092.4|75
1646211600000|2022-03-02 09:00:00|7098.9|7095.9|7097.9|7094.9|7101.4|7098.4|7093.4|7090.4|68
1646211900000|2022-03-02 09:05:00|7097.4|7094.4|7108.4|7105.4|7108.9|7105.9|7097.4|7094.4|63
1646212200000|2022-03-02 09:10:00|7107.9|7104.9|7115.9|7112.9|7117.4|7114.4|7107.4|7104.4|61
1646212500000|2022-03-02 09:15:00|7115.4|7112.4|7116.9|7113.9|7119.4|7116.4|7114.4|7111.4|31
1646212800000|2022-03-02 09:20:00|7116.4|7113.4|7104.9|7101.9|7117.4|7114.4|7104.4|7101.4|26
1646213100000|2022-03-02 09:25:00|7104.4|7101.4|7105.9|7102.9|7107.9|7104.9|7099.9|7096.9|64
1646213400000|2022-03-02 09:30:00|7106.4|7103.4|7116.4|7113.4|7132.4|7129.4|7102.4|7099.4|365
1646213700000|2022-03-02 09:35:00|7115.9|7112.9|7116.9|7113.9|7120.9|7117.9|7110.4|7107.4|200
1646214000000|2022-03-02 09:40:00|7116.4|7113.4|7120.9|7117.9|7123.9|7120.9|7116.4|7113.4|116
1646214300000|2022-03-02 09:45:00|7121.4|7118.4|7132.4|7129.4|7135.4|7132.4|7119.4|7116.4|347
1646214600000|2022-03-02 09:50:00|7132.9|7129.9|7129.4|7126.4|7136.4|7133.4|7128.4|7125.4|84
1646214900000|2022-03-02 09:55:00|7129.9|7126.9|7127.4|7124.4|7131.4|7128.4|7126.4|7123.4|190
1646215200000|2022-03-02 10:00:00|7126.4|7123.4|7117.9|7114.9|7127.4|7124.4|7117.9|7114.9|145
1646215500000|2022-03-02 10:05:00|7118.4|7115.4|7120.9|7117.9|7121.4|7118.4|7115.9|7112.9|122
1646215800000|2022-03-02 10:10:00|7120.4|7117.4|7124.9|7121.9|7125.4|7122.4|7116.4|7113.4|48
1646216100000|2022-03-02 10:15:00|7125.4|7122.4|7128.4|7125.4|7130.9|7127.9|7122.9|7119.9|107
1646216400000|2022-03-02 10:20:00|7127.9|7124.9|7125.4|7122.4|7128.4|7125.4|7124.4|7121.4|107
1646216700000|2022-03-02 10:25:00|7125.9|7122.9|7127.9|7124.9|7128.4|7125.4|7122.9|7119.9|121
1646217000000|2022-03-02 10:30:00|7127.4|7124.4|7123.9|7120.9|7127.9|7124.9|7122.4|7119.4|74
1646217300000|2022-03-02 10:35:00|7123.4|7120.4|7122.4|7119.4|7125.4|7122.4|7119.9|7116.9|49
1646217600000|2022-03-02 10:40:00|7121.9|7118.9|7123.4|7120.4|7127.4|7124.4|7121.4|7118.4|57
1646217900000|2022-03-02 10:45:00|7123.9|7120.9|7117.9|7114.9|7124.4|7121.4|7117.4|7114.4|60
1646218200000|2022-03-02 10:50:00|7118.4|7115.4|7113.4|7110.4|7118.4|7115.4|7112.4|7109.4|91
1646218500000|2022-03-02 10:55:00|7113.9|7110.9|7113.4|7110.4|7115.4|7112.4|7111.4|7108.4|64
1646218800000|2022-03-02 11:00:00|7112.9|7109.9|7111.4|7108.4|7116.4|7113.4|7110.4|7107.4|81
1646219100000|2022-03-02 11:05:00|7111.9|7108.9|7113.4|7110.4|7115.4|7112.4|7108.4|7105.4|37
1646219400000|2022-03-02 11:10:00|7113.9|7110.9|7114.9|7111.9|7117.4|7114.4|7112.4|7109.4|46
1646219700000|2022-03-02 11:15:00|7114.4|7111.4|7110.4|7107.4|7114.9|7111.9|7108.9|7105.9|50
1646220000000|2022-03-02 11:20:00|7110.9|7107.9|7111.4|7108.4|7111.9|7108.9|7107.4|7104.4|66
1646220300000|2022-03-02 11:25:00|7110.9|7107.9|7118.4|7115.4|7119.9|7116.9|7109.4|7106.4|52
1646220600000|2022-03-02 11:30:00|7118.9|7115.9|7122.4|7119.4|7125.4|7122.4|7116.9|7113.9|79
1646220900000|2022-03-02 11:35:00|7122.9|7119.9|7122.4|7119.4|7124.9|7121.9|7120.4|7117.4|63
1646221200000|2022-03-02 11:40:00|7122.9|7119.9|7123.9|7120.9|7125.9|7122.9|7119.4|7116.4|45
1646221500000|2022-03-02 11:45:00|7124.4|7121.4|7123.4|7120.4|7126.4|7123.4|7123.4|7120.4|21
1646221800000|2022-03-02 11:50:00|7123.9|7120.9|7123.9|7120.9|7125.4|7122.4|7121.4|7118.4|35
1646222100000|2022-03-02 11:55:00|7123.4|7120.4|7129.4|7126.4|7130.4|7127.4|7123.4|7120.4|80
1646222400000|2022-03-02 12:00:00|7129.9|7126.9|7132.4|7129.4|7133.4|7130.4|7128.4|7125.4|113
1646222700000|2022-03-02 12:05:00|7131.9|7128.9|7131.9|7128.9|7133.9|7130.9|7131.4|7128.4|42
1646223000000|2022-03-02 12:10:00|7132.4|7129.4|7135.9|7132.9|7136.4|7133.4|7131.9|7128.9|42
1646223300000|2022-03-02 12:15:00|7135.4|7132.4|7135.4|7132.4|7141.4|7138.4|7135.4|7132.4|89
1646223600000|2022-03-02 12:20:00|7134.9|7131.9|7131.9|7128.9|7135.4|7132.4|7129.4|7126.4|30
1646223900000|2022-03-02 12:25:00|7132.4|7129.4|7126.4|7123.4|7132.4|7129.4|7124.9|7121.9|45
1646224200000|2022-03-02 12:30:00|7126.9|7123.9|7116.9|7113.9|7128.9|7125.9|7114.4|7111.4|123
1646224500000|2022-03-02 12:35:00|7117.4|7114.4|7116.4|7113.4|7118.9|7115.9|7114.9|7111.9|67
1646224800000|2022-03-02 12:40:00|7115.9|7112.9|7112.9|7109.9|7119.4|7116.4|7112.4|7109.4|42
1646225100000|2022-03-02 12:45:00|7113.4|7110.4|7112.9|7109.9|7113.9|7110.9|7110.4|7107.4|66
1646225400000|2022-03-02 12:50:00|7113.4|7110.4|7116.9|7113.9|7118.4|7115.4|7112.4|7109.4|43
1646225700000|2022-03-02 12:55:00|7117.4|7114.4|7119.9|7116.9|7120.4|7117.4|7116.4|7113.4|22
1646226000000|2022-03-02 13:00:00|7120.4|7117.4|7119.9|7116.9|7122.4|7119.4|7118.4|7115.4|29
1646226300000|2022-03-02 13:05:00|7120.4|7117.4|7118.9|7115.9|7122.9|7119.9|7116.9|7113.9|27
1646226600000|2022-03-02 13:10:00|7118.4|7115.4|7114.4|7111.4|7119.4|7116.4|7111.4|7108.4|46
1646226900000|2022-03-02 13:15:00|7113.9|7110.9|7113.4|7110.4|7115.4|7112.4|7110.4|7107.4|26
1646227200000|2022-03-02 13:20:00|7112.9|7109.9|7115.4|7112.4|7118.4|7115.4|7112.9|7109.9|58
1646227500000|2022-03-02 13:25:00|7115.9|7112.9|7119.4|7116.4|7121.9|7118.9|7115.4|7112.4|58
1646227800000|2022-03-02 13:30:00|7118.9|7115.9|7108.4|7105.4|7121.9|7118.9|7106.9|7103.9|81
1646228100000|2022-03-02 13:35:00|7107.9|7104.9|7110.4|7107.4|7111.9|7108.9|7105.4|7102.4|145
1646228400000|2022-03-02 13:40:00|7110.9|7107.9|7107.9|7104.9|7111.4|7108.4|7106.4|7103.4|58
1646228700000|2022-03-02 13:45:00|7107.4|7104.4|7107.4|7104.4|7110.4|7107.4|7100.9|7097.9|100
1646229000000|2022-03-02 13:50:00|7107.9|7104.9|7113.9|7110.9|7115.9|7112.9|7107.9|7104.9|51
1646229300000|2022-03-02 13:55:00|7113.4|7110.4|7117.9|7114.9|7117.9|7114.9|7110.4|7107.4|28
1646229600000|2022-03-02 14:00:00|7117.4|7114.4|7118.4|7115.4|7120.4|7117.4|7116.4|7113.4|27
1646229900000|2022-03-02 14:05:00|7118.9|7115.9|7119.9|7116.9|7120.9|7117.9|7116.4|7113.4|53
1646230200000|2022-03-02 14:10:00|7120.4|7117.4|7119.4|7116.4|7120.9|7117.9|7117.4|7114.4|49
1646230500000|2022-03-02 14:15:00|7118.9|7115.9|7125.9|7122.9|7129.9|7126.9|7118.4|7115.4|133
1646230800000|2022-03-02 14:20:00|7125.4|7122.4|7129.9|7126.9|7130.4|7127.4|7124.4|7121.4|26
1646231100000|2022-03-02 14:25:00|7129.4|7126.4|7133.9|7130.9|7137.9|7134.9|7129.4|7126.4|192
1646231400000|2022-03-02 14:30:00|7133.4|7130.4|7129.4|7126.4|7135.4|7132.4|7126.9|7123.9|261
1646231700000|2022-03-02 14:35:00|7129.9|7126.9|7135.4|7132.4|7136.4|7133.4|7128.9|7125.9|166
1646232000000|2022-03-02 14:40:00|7134.9|7131.9|7149.4|7146.4|7153.4|7150.4|7134.4|7131.4|274
1646232300000|2022-03-02 14:45:00|7149.9|7146.9|7154.9|7151.9|7156.9|7153.9|7146.4|7143.4|202
1646232600000|2022-03-02 14:50:00|7154.4|7151.4|7153.4|7150.4|7157.9|7154.9|7150.4|7147.4|134
1646232900000|2022-03-02 14:55:00|7152.9|7149.9|7148.4|7145.4|7155.4|7152.4|7141.4|7138.4|114
1646233200000|2022-03-02 15:00:00|7148.9|7145.9|7154.9|7151.9|7155.4|7152.4|7145.4|7142.4|110
1646233500000|2022-03-02 15:05:00|7155.4|7152.4|7128.9|7125.9|7155.4|7152.4|7125.4|7122.4|230
1646233800000|2022-03-02 15:10:00|7129.4|7126.4|7125.9|7122.9|7131.4|7128.4|7123.4|7120.4|110
1646234100000|2022-03-02 15:15:00|7125.4|7122.4|7127.4|7124.4|7128.9|7125.9|7121.9|7118.9|160
1646234400000|2022-03-02 15:20:00|7126.9|7123.9|7127.9|7124.9|7134.4|7131.4|7125.4|7122.4|89
1646234700000|2022-03-02 15:25:00|7128.4|7125.4|7142.4|7139.4|7149.4|7146.4|7122.9|7119.9|269
1646235000000|2022-03-02 15:30:00|7152|7149|7146.5|7143.5|7158.5|7155.5|7144.5|7141.5|338
1646235300000|2022-03-02 15:35:00|7147|7144|7166.5|7163.5|7167.5|7164.5|7146|7143|387
1646235600000|2022-03-02 15:40:00|7167|7164|7160|7157|7168.5|7165.5|7158.5|7155.5|123
1646235900000|2022-03-02 15:45:00|7150.4|7147.4|7153.4|7150.4|7155.9|7152.9|7145.9|7142.9|185
1646236200000|2022-03-02 15:50:00|7152.9|7149.9|7138.9|7135.9|7155.4|7152.4|7137.4|7134.4|140
1646236500000|2022-03-02 15:55:00|7139.4|7136.4|7147.4|7144.4|7153.4|7150.4|7138.4|7135.4|139
1646236800000|2022-03-02 16:00:00|7146.9|7143.9|7164.4|7161.4|7168.4|7165.4|7140.9|7137.9|295
1646237100000|2022-03-02 16:05:00|7165.4|7162.4|7167.4|7164.4|7170.9|7167.9|7159.4|7156.4|310
1646237400000|2022-03-02 16:10:00|7167.9|7164.9|7167.4|7164.4|7169.9|7166.9|7164.4|7161.4|146
1646237700000|2022-03-02 16:15:00|7166.9|7163.9|7167.9|7164.9|7170.9|7167.9|7164.4|7161.4|188
1646238000000|2022-03-02 16:20:00|7168.4|7165.4|7163.4|7160.4|7168.4|7165.4|7158.4|7155.4|80
1646238300000|2022-03-02 16:25:00|7162.9|7159.9|7168.4|7165.4|7175.4|7172.4|7161.4|7158.4|268
1646238600000|2022-03-02 16:30:00|7167.4|7164.4|7167.4|7164.4|7178.9|7175.9|7165.9|7162.9|379
1646238900000|2022-03-02 16:35:00|7167.9|7164.9|7161.9|7158.9|7169.4|7166.4|7158.4|7155.4|302
1646239200000|2022-03-02 16:40:00|7161.4|7158.4|7152.4|7149.4|7163.9|7160.9|7151.4|7148.4|151
1646239500000|2022-03-02 16:45:00|7152.9|7149.9|7154.4|7151.4|7159.4|7156.4|7151.9|7148.9|57
1646239800000|2022-03-02 16:50:00|7154.9|7151.9|7157.4|7154.4|7160.4|7157.4|7153.4|7150.4|44
1646240100000|2022-03-02 16:55:00|7157.9|7154.9|7159.4|7156.4|7161.9|7158.9|7156.4|7153.4|32
1646240400000|2022-03-02 17:00:00|7158.4|7155.4|7161.4|7158.4|7163.9|7160.9|7156.4|7153.4|62
1646240700000|2022-03-02 17:05:00|7160.9|7157.9|7160.9|7157.9|7162.4|7159.4|7154.4|7151.4|80
1646241000000|2022-03-02 17:10:00|7161.4|7158.4|7161.9|7158.9|7167.4|7164.4|7159.4|7156.4|115
1646241300000|2022-03-02 17:15:00|7162.4|7159.4|7163.4|7160.4|7164.9|7161.9|7160.4|7157.4|23
1646241600000|2022-03-02 17:20:00|7162.4|7159.4|7158.9|7155.9|7164.9|7161.9|7158.4|7155.4|11
1646241900000|2022-03-02 17:25:00|7158.4|7155.4|7161.4|7158.4|7163.4|7160.4|7155.9|7152.9|36
1646242200000|2022-03-02 17:30:00|7161.9|7158.9|7164.4|7161.4|7165.4|7162.4|7160.4|7157.4|27
1646242500000|2022-03-02 17:35:00|7163.9|7160.9|7163.9|7160.9|7165.4|7162.4|7161.9|7158.9|24
1646242800000|2022-03-02 17:40:00|7163.4|7160.4|7165.4|7162.4|7166.4|7163.4|7162.4|7159.4|23
1646243100000|2022-03-02 17:45:00|7164.9|7161.9|7163.4|7160.4|7165.9|7162.9|7161.4|7158.4|26
1646243400000|2022-03-02 17:50:00|7163.9|7160.9|7161.4|7158.4|7163.9|7160.9|7157.4|7154.4|41
1646243700000|2022-03-02 17:55:00|7160.9|7157.9|7160.4|7157.4|7161.4|7158.4|7157.4|7154.4|53
1646244000000|2022-03-02 18:00:00|7160.9|7157.9|7166.9|7163.9|7167.4|7164.4|7160.4|7157.4|49
1646244300000|2022-03-02 18:05:00|7166.4|7163.4|7168.4|7165.4|7171.4|7168.4|7166.4|7163.4|41
1646244600000|2022-03-02 18:10:00|7168.9|7165.9|7172.4|7169.4|7172.9|7169.9|7168.4|7165.4|49
1646244900000|2022-03-02 18:15:00|7173.4|7170.4|7170.4|7167.4|7173.4|7170.4|7169.4|7166.4|46
1646245200000|2022-03-02 18:20:00|7171.4|7168.4|7167.4|7164.4|7173.4|7170.4|7167.4|7164.4|29
1646245500000|2022-03-02 18:25:00|7167.9|7164.9|7168.9|7165.9|7171.4|7168.4|7167.9|7164.9|25
1646245800000|2022-03-02 18:30:00|7169.4|7166.4|7172.9|7169.9|7174.4|7171.4|7169.4|7166.4|28
1646246100000|2022-03-02 18:35:00|7173.4|7170.4|7170.4|7167.4|7173.4|7170.4|7169.4|7166.4|28
1646246400000|2022-03-02 18:40:00|7170.9|7167.9|7168.9|7165.9|7170.9|7167.9|7166.4|7163.4|30
1646246700000|2022-03-02 18:45:00|7169.4|7166.4|7163.9|7160.9|7169.4|7166.4|7161.9|7158.9|39
1646247000000|2022-03-02 18:50:00|7163.4|7160.4|7167.4|7164.4|7167.9|7164.9|7163.4|7160.4|16
1646247300000|2022-03-02 18:55:00|7166.9|7163.9|7166.4|7163.4|7168.4|7165.4|7163.9|7160.9|19
1646247600000|2022-03-02 19:00:00|7166.9|7163.9|7170.4|7167.4|7170.4|7167.4|7164.4|7161.4|24
1646247900000|2022-03-02 19:05:00|7169.4|7166.4|7169.4|7166.4|7170.4|7167.4|7167.4|7164.4|68
1646248200000|2022-03-02 19:10:00|7168.9|7165.9|7168.9|7165.9|7173.4|7170.4|7168.4|7165.4|18
1646248500000|2022-03-02 19:15:00|7169.4|7166.4|7166.4|7163.4|7171.4|7168.4|7165.4|7162.4|25
1646248800000|2022-03-02 19:20:00|7166.9|7163.9|7162.4|7159.4|7169.4|7166.4|7160.9|7157.9|75
1646249100000|2022-03-02 19:25:00|7162.9|7159.9|7160.4|7157.4|7162.9|7159.9|7155.9|7152.9|22
1646249400000|2022-03-02 19:30:00|7160.9|7157.9|7160.9|7157.9|7161.9|7158.9|7157.4|7154.4|70
1646249700000|2022-03-02 19:35:00|7161.4|7158.4|7162.4|7159.4|7163.4|7160.4|7160.4|7157.4|58
1646250000000|2022-03-02 19:40:00|7163.4|7160.4|7165.9|7162.9|7166.4|7163.4|7162.4|7159.4|16
1646250300000|2022-03-02 19:45:00|7165.4|7162.4|7162.9|7159.9|7165.4|7162.4|7159.4|7156.4|56
1646250600000|2022-03-02 19:50:00|7163.4|7160.4|7157.4|7154.4|7167.4|7164.4|7154.9|7151.9|55
1646250900000|2022-03-02 19:55:00|7156.9|7153.9|7154.4|7151.4|7159.4|7156.4|7152.9|7149.9|50
1646251200000|2022-03-02 20:00:00|7153.4|7150.4|7159.4|7156.4|7160.9|7157.9|7152.4|7149.4|42
1646251500000|2022-03-02 20:05:00|7158.4|7155.4|7159.4|7156.4|7162.4|7159.4|7154.9|7151.9|50
1646251800000|2022-03-02 20:10:00|7158.4|7155.4|7154.4|7151.4|7161.4|7158.4|7153.4|7150.4|37
1646252100000|2022-03-02 20:15:00|7155.4|7152.4|7157.9|7154.9|7158.4|7155.4|7151.4|7148.4|49
1646252400000|2022-03-02 20:20:00|7157.4|7154.4|7157.4|7154.4|7160.4|7157.4|7153.4|7150.4|25
1646252700000|2022-03-02 20:25:00|7158.4|7155.4|7160.9|7157.9|7162.4|7159.4|7156.9|7153.9|47
1646253000000|2022-03-02 20:30:00|7161.4|7158.4|7162.9|7159.9|7164.9|7161.9|7159.9|7156.9|33
1646253300000|2022-03-02 20:35:00|7163.4|7160.4|7161.9|7158.9|7164.9|7161.9|7161.4|7158.4|37
1646253600000|2022-03-02 20:40:00|7161.4|7158.4|7161.9|7158.9|7163.4|7160.4|7158.4|7155.4|33
1646253900000|2022-03-02 20:45:00|7162.4|7159.4|7175.4|7172.4|7177.4|7174.4|7162.4|7159.4|539
1646254200000|2022-03-02 20:50:00|7177.4|7174.4|7186.4|7183.4|7191.4|7188.4|7173.4|7170.4|653
1646254500000|2022-03-02 20:55:00|7185.4|7182.4|7184.4|7181.4|7187.4|7184.4|7179.4|7176.4|491
1646254800000|2022-03-02 21:00:00|7183.9|7180.9|7178.2|7174.2|7187.1|7183.1|7178.2|7174.2|4
1646255100000|2022-03-02 21:05:00|7178.6|7174.6|7176.5|7172.5|7179.3|7175.3|7175.7|7171.7|0
1646255400000|2022-03-02 21:10:00|7176.8|7172.8|7175.8|7171.8|7177.9|7173.9|7174.1|7170.1|0
1646255700000|2022-03-02 21:15:00|7176.2|7172.2|7177.2|7173.2|7178.2|7174.2|7174.9|7170.9|0
1646256000000|2022-03-02 21:20:00|7176.9|7172.9|7170.2|7166.2|7178|7174|7169|7165|0
1646256300000|2022-03-02 21:25:00|7170.1|7166.1|7169.4|7165.4|7171.6|7167.6|7168.7|7164.7|0
1646256600000|2022-03-02 21:30:00|7169.5|7165.5|7167.7|7163.7|7169.7|7165.7|7166.3|7162.3|0
1646256900000|2022-03-02 21:35:00|7167.6|7163.6|7168.2|7164.2|7169.2|7165.2|7166.3|7162.3|0
1646257200000|2022-03-02 21:40:00|7168|7164|7165.8|7161.8|7168.5|7164.5|7165.4|7161.4|0
1646257500000|2022-03-02 21:45:00|7166|7162|7162.9|7158.9|7166.2|7162.2|7162.9|7158.9|0
1646257800000|2022-03-02 21:50:00|7163.2|7159.2|7169|7165|7170|7166|7163.2|7159.2|0
1646258100000|2022-03-02 21:55:00|7169.2|7165.2|7169.7|7165.7|7170.2|7166.2|7168.5|7164.5|0
1646258400000|2022-03-02 22:00:00|7169.3|7165.3|7168.4|7164.4|7169.3|7165.3|7168.2|7164.2|0
1646258700000|2022-03-02 22:05:00|7168.3|7164.3|7168|7164|7168.3|7164.3|7168|7164|0
1646259000000|2022-03-02 22:10:00|7167.1|7163.1|7163.9|7159.9|7167.5|7163.5|7163.3|7159.3|0
1646259300000|2022-03-02 22:15:00|7164|7160|7164.5|7160.5|7164.7|7160.7|7163.9|7159.9|0
1646259600000|2022-03-02 22:20:00|7165.4|7161.4|7166.1|7162.1|7166.1|7162.1|7165.4|7161.4|0
1646259900000|2022-03-02 22:25:00|7166.2|7162.2|7166.9|7162.9|7167.2|7163.2|7166.1|7162.1|0
1646260200000|2022-03-02 22:30:00|7166.6|7162.6|7168.1|7164.1|7168.1|7164.1|7166.6|7162.6|0
1646260500000|2022-03-02 22:35:00|7168.4|7164.4|7168.9|7164.9|7169|7165|7168.1|7164.1|0
1646260800000|2022-03-02 22:40:00|7168.7|7164.7|7169.4|7165.4|7170.8|7166.8|7168.7|7164.7|0
1646261100000|2022-03-02 22:45:00|7169.3|7165.3|7167.4|7163.4|7169.3|7165.3|7165|7161|0
1646261400000|2022-03-02 22:50:00|7172.9|7170.9|7164.9|7162.9|7180.9|7178.9|7160.9|7158.9|625
1646261700000|2022-03-02 22:55:00|7164.4|7162.4|7172.4|7170.4|7186.4|7184.4|7160.9|7158.9|622
1646262000000|2022-03-02 23:00:00|7171.9|7169.9|7180.4|7179.4|7183.9|7182.9|7169.4|7167.4|618
1646262300000|2022-03-02 23:05:00|7180.9|7179.9|7185.9|7184.9|7188.4|7187.4|7178.9|7177.9|726
1646262600000|2022-03-02 23:10:00|7185.4|7184.4|7183.9|7182.9|7188.4|7187.4|7179.4|7178.4|498
1646262900000|2022-03-02 23:15:00|7183.4|7182.4|7167.4|7166.4|7183.9|7182.9|7167.4|7166.4|550
1646263200000|2022-03-02 23:20:00|7167.9|7166.9|7161.9|7160.9|7170.4|7169.4|7161.9|7160.9|345
1646263500000|2022-03-02 23:25:00|7162.4|7161.4|7165.9|7164.9|7166.9|7165.9|7161.4|7160.4|247
1646263800000|2022-03-02 23:30:00|7166.4|7165.4|7157.4|7156.4|7167.9|7166.9|7157.4|7156.4|475
1646264100000|2022-03-02 23:35:00|7157.9|7156.9|7154.9|7153.9|7160.4|7159.4|7150.9|7149.9|371
1646264400000|2022-03-02 23:40:00|7155.4|7154.4|7159.4|7158.4|7159.4|7158.4|7151.4|7150.4|305
1646264700000|2022-03-02 23:45:00|7158.9|7157.9|7162.4|7161.4|7165.4|7164.4|7158.4|7157.4|348
1646265000000|2022-03-02 23:50:00|7163.4|7162.4|7173.9|7172.9|7174.4|7173.4|7162.4|7161.4|390
1646265300000|2022-03-02 23:55:00|7174.4|7173.4|7177.9|7176.9|7179.9|7178.9|7171.4|7170.4|284
1646265600000|2022-03-03 00:00:00|7178.9|7177.9|7175.4|7174.4|7180.4|7179.4|7171.4|7170.4|437
1646265900000|2022-03-03 00:05:00|7174.9|7173.9|7172.4|7171.4|7175.4|7174.4|7166.4|7165.4|309
1646266200000|2022-03-03 00:10:00|7172.9|7171.9|7178.4|7177.4|7179.9|7178.9|7172.4|7171.4|370
1646266500000|2022-03-03 00:15:00|7177.4|7176.4|7179.4|7178.4|7180.9|7179.9|7170.9|7169.9|374
1646266800000|2022-03-03 00:20:00|7178.9|7177.9|7191.4|7190.4|7193.4|7192.4|7178.9|7177.9|649
1646267100000|2022-03-03 00:25:00|7192.4|7191.4|7184.9|7183.9|7193.9|7192.9|7184.9|7183.9|235
1646267400000|2022-03-03 00:30:00|7184.4|7183.4|7183.4|7182.4|7188.9|7187.9|7181.4|7180.4|372
1646267700000|2022-03-03 00:35:00|7182.9|7181.9|7176.4|7175.4|7183.4|7182.4|7176.4|7175.4|211
1646268000000|2022-03-03 00:40:00|7175.4|7174.4|7165.4|7164.4|7178.4|7177.4|7164.9|7163.9|354
1646268300000|2022-03-03 00:45:00|7165.9|7164.9|7166.4|7165.4|7167.4|7166.4|7161.9|7160.9|338
1646268600000|2022-03-03 00:50:00|7166.9|7165.9|7164.9|7163.9|7172.4|7171.4|7163.4|7162.4|286
1646268900000|2022-03-03 00:55:00|7165.4|7164.4|7163.4|7162.4|7170.4|7169.4|7162.4|7161.4|226
1646269200000|2022-03-03 01:00:00|7162.9|7161.9|7176.4|7175.4|7178.9|7177.9|7162.9|7161.9|344
1646269500000|2022-03-03 01:05:00|7176.9|7175.9|7165.4|7164.4|7179.4|7178.4|7164.4|7163.4|323
1646269800000|2022-03-03 01:10:00|7165.9|7164.9|7163.4|7162.4|7168.4|7167.4|7160.4|7159.4|331
1646270100000|2022-03-03 01:15:00|7164.4|7163.4|7168.4|7167.4|7172.4|7171.4|7161.9|7160.9|426
1646270400000|2022-03-03 01:20:00|7167.9|7166.9|7164.4|7163.4|7170.4|7169.4|7157.4|7156.4|435
1646270700000|2022-03-03 01:25:00|7163.4|7162.4|7159.9|7158.9|7168.4|7167.4|7159.4|7158.4|383
1646271000000|2022-03-03 01:30:00|7160.4|7159.4|7154.4|7153.4|7160.4|7159.4|7148.4|7147.4|556
1646271300000|2022-03-03 01:35:00|7154.9|7153.9|7156.9|7155.9|7160.4|7159.4|7154.4|7153.4|312
1646271600000|2022-03-03 01:40:00|7156.4|7155.4|7156.9|7155.9|7159.4|7158.4|7153.4|7152.4|368
1646271900000|2022-03-03 01:45:00|7156.4|7155.4|7156.4|7155.4|7158.4|7157.4|7152.9|7151.9|307
1646272200000|2022-03-03 01:50:00|7157.4|7156.4|7149.9|7148.9|7158.4|7157.4|7148.4|7147.4|344
1646272500000|2022-03-03 01:55:00|7149.4|7148.4|7150.4|7149.4|7153.4|7152.4|7149.4|7148.4|312
1646272800000|2022-03-03 02:00:00|7150.9|7149.9|7152.4|7151.4|7153.4|7152.4|7148.4|7147.4|389
1646273100000|2022-03-03 02:05:00|7151.9|7150.9|7154.4|7153.4|7157.4|7156.4|7151.4|7150.4|378
1646273400000|2022-03-03 02:10:00|7154.9|7153.9|7156.4|7155.4|7159.4|7158.4|7153.4|7152.4|275
1646273700000|2022-03-03 02:15:00|7155.9|7154.9|7162.4|7161.4|7164.4|7163.4|7153.4|7152.4|284
1646274000000|2022-03-03 02:20:00|7162.9|7161.9|7158.4|7157.4|7165.4|7164.4|7156.4|7155.4|254
1646274300000|2022-03-03 02:25:00|7157.9|7156.9|7162.4|7161.4|7163.4|7162.4|7157.4|7156.4|226
1646274600000|2022-03-03 02:30:00|7161.9|7160.9|7160.4|7159.4|7163.4|7162.4|7157.4|7156.4|366
1646274900000|2022-03-03 02:35:00|7160.9|7159.9|7163.4|7162.4|7167.4|7166.4|7160.4|7159.4|426
1646275200000|2022-03-03 02:40:00|7162.9|7161.9|7164.4|7163.4|7165.4|7164.4|7159.4|7158.4|267
1646275500000|2022-03-03 02:45:00|7163.9|7162.9|7164.4|7163.4|7170.4|7169.4|7163.9|7162.9|294
1646275800000|2022-03-03 02:50:00|7163.9|7162.9|7163.4|7162.4|7165.4|7164.4|7161.4|7160.4|283
1646276100000|2022-03-03 02:55:00|7163.9|7162.9|7171.9|7170.9|7173.4|7172.4|7163.9|7162.9|295
1646276400000|2022-03-03 03:00:00|7172.4|7171.4|7171.4|7170.4|7173.4|7172.4|7168.4|7167.4|361
1646276700000|2022-03-03 03:05:00|7170.4|7169.4|7167.4|7166.4|7172.9|7171.9|7165.4|7164.4|318
1646277000000|2022-03-03 03:10:00|7166.9|7165.9|7161.9|7160.9|7166.9|7165.9|7160.4|7159.4|378
1646277300000|2022-03-03 03:15:00|7161.4|7160.4|7163.9|7162.9|7164.9|7163.9|7158.9|7157.9|386
1646277600000|2022-03-03 03:20:00|7164.4|7163.4|7165.4|7164.4|7165.4|7164.4|7162.4|7161.4|209
1646277900000|2022-03-03 03:25:00|7164.9|7163.9|7164.4|7163.4|7166.4|7165.4|7162.9|7161.9|263
1646278200000|2022-03-03 03:30:00|7165.4|7164.4|7163.4|7162.4|7170.4|7169.4|7162.4|7161.4|374
1646278500000|2022-03-03 03:35:00|7163.9|7162.9|7161.4|7160.4|7165.4|7164.4|7160.4|7159.4|365
1646278800000|2022-03-03 03:40:00|7162.4|7161.4|7163.4|7162.4|7165.4|7164.4|7161.4|7160.4|193
1646279100000|2022-03-03 03:45:00|7164.4|7163.4|7168.4|7167.4|7168.4|7167.4|7161.4|7160.4|434
1646279400000|2022-03-03 03:50:00|7167.9|7166.9|7160.4|7159.4|7169.4|7168.4|7159.4|7158.4|429
1646279700000|2022-03-03 03:55:00|7161.4|7160.4|7159.4|7158.4|7161.4|7160.4|7157.4|7156.4|321
1646280000000|2022-03-03 04:00:00|7158.4|7157.4|7157.4|7156.4|7160.4|7159.4|7155.4|7154.4|278
1646280300000|2022-03-03 04:05:00|7156.4|7155.4|7152.4|7151.4|7156.4|7155.4|7149.4|7148.4|483
1646280600000|2022-03-03 04:10:00|7151.4|7150.4|7150.4|7149.4|7154.4|7153.4|7150.4|7149.4|433
1646280900000|2022-03-03 04:15:00|7150.9|7149.9|7150.9|7149.9|7151.4|7150.4|7148.4|7147.4|328
1646281200000|2022-03-03 04:20:00|7151.4|7150.4|7152.4|7151.4|7153.9|7152.9|7150.4|7149.4|347
1646281500000|2022-03-03 04:25:00|7151.4|7150.4|7158.4|7157.4|7158.4|7157.4|7150.9|7149.9|394
1646281800000|2022-03-03 04:30:00|7157.4|7156.4|7150.4|7149.4|7158.9|7157.9|7149.4|7148.4|458
1646282100000|2022-03-03 04:35:00|7150.9|7149.9|7154.4|7153.4|7158.9|7157.9|7150.4|7149.4|430
1646282400000|2022-03-03 04:40:00|7154.9|7153.9|7154.4|7153.4|7158.4|7157.4|7154.4|7153.4|394
1646282700000|2022-03-03 04:45:00|7154.9|7153.9|7152.4|7151.4|7156.4|7155.4|7146.4|7145.4|926
1646283000000|2022-03-03 04:50:00|7152.9|7151.9|7156.4|7155.4|7157.4|7156.4|7151.4|7150.4|695
1646283300000|2022-03-03 04:55:00|7155.4|7154.4|7155.4|7154.4|7158.4|7157.4|7155.4|7154.4|529
1646283600000|2022-03-03 05:00:00|7155|7153|7148.7|7146.7|7156|7154|7140|7138|1488
1646283900000|2022-03-03 05:05:00|7148.2|7146.2|7147.7|7145.7|7153.7|7151.7|7142.7|7140.7|2906
1646284200000|2022-03-03 05:10:00|7148.7|7146.7|7152.7|7150.7|7153.7|7151.7|7145.7|7143.7|1242
1646284500000|2022-03-03 05:15:00|7151.7|7149.7|7147.7|7145.7|7153.7|7151.7|7145.7|7143.7|472
1646284800000|2022-03-03 05:20:00|7147.2|7145.2|7148.7|7146.7|7148.7|7146.7|7144.7|7142.7|415
1646285100000|2022-03-03 05:25:00|7148.2|7146.2|7145.2|7143.2|7148.7|7146.7|7143.7|7141.7|624
1646285400000|2022-03-03 05:30:00|7146.2|7142.2|7150.4|7146.4|7150.8|7146.8|7146.2|7142.2|0
1646285700000|2022-03-03 05:35:00|7150.1|7146.1|7155.4|7151.4|7155.7|7151.7|7149.8|7145.8|0
1646286000000|2022-03-03 05:40:00|7155.1|7151.1|7153.8|7149.8|7155.8|7151.8|7153.3|7149.3|0
1646286300000|2022-03-03 05:45:00|7153.4|7149.4|7152.8|7148.8|7155.1|7151.1|7152.6|7148.6|0
1646286600000|2022-03-03 05:50:00|7152.3|7148.3|7153.6|7149.6|7153.8|7149.8|7151.5|7147.5|0
1646286900000|2022-03-03 05:55:00|7153.8|7149.8|7151.8|7147.8|7154.8|7150.8|7151.5|7147.5|0
1646287200000|2022-03-03 06:00:00|7151.7|7147.7|7159.2|7155.2|7160|7156|7150.8|7146.8|0
1646287500000|2022-03-03 06:05:00|7159.3|7155.3|7155|7151|7159.5|7155.5|7154.3|7150.3|0
1646287800000|2022-03-03 06:10:00|7154.8|7150.8|7157.2|7154.2|7157.2|7154.2|7151.2|7148.2|76
1646288100000|2022-03-03 06:15:00|7158.2|7155.2|7158.2|7155.2|7159.2|7156.2|7157.2|7154.2|133
1646288400000|2022-03-03 06:20:00|7159.2|7156.2|7157.2|7154.2|7159.2|7156.2|7156.2|7153.2|56
1646288700000|2022-03-03 06:25:00|7158.2|7155.2|7155.2|7152.2|7159.2|7156.2|7154.2|7151.2|70
1646289000000|2022-03-03 06:30:00|7154.7|7151.7|7154.2|7151.2|7154.7|7151.7|7151.7|7148.7|40
1646289300000|2022-03-03 06:35:00|7153.7|7150.7|7155.2|7152.2|7156.2|7153.2|7153.7|7150.7|44
1646289600000|2022-03-03 06:40:00|7155.7|7152.7|7156.2|7153.2|7156.2|7153.2|7154.2|7151.2|63
1646289900000|2022-03-03 06:45:00|7156.7|7153.7|7156.2|7153.2|7157.2|7154.2|7153.7|7150.7|60
1646290200000|2022-03-03 06:50:00|7156.7|7153.7|7158.7|7155.7|7160.2|7157.2|7156.2|7153.2|29
1646290500000|2022-03-03 06:55:00|7159.2|7156.2|7162.7|7159.7|7163.7|7160.7|7158.2|7155.2|28
1646290800000|2022-03-03 07:00:00|7162.2|7159.2|7159.2|7156.2|7164.2|7161.2|7157.7|7154.7|95
1646291100000|2022-03-03 07:05:00|7158.7|7155.7|7156.7|7153.7|7159.2|7156.2|7153.2|7150.2|32
1646291400000|2022-03-03 07:10:00|7157.2|7154.2|7156.2|7153.2|7158.2|7155.2|7156.2|7153.2|24
1646291700000|2022-03-03 07:15:00|7156.7|7153.7|7156.7|7153.7|7157.2|7154.2|7153.2|7150.2|44
1646292000000|2022-03-03 07:20:00|7157.2|7154.2|7159.7|7156.7|7161.2|7158.2|7157.2|7154.2|43
1646292300000|2022-03-03 07:25:00|7160.2|7157.2|7154.2|7151.2|7160.2|7157.2|7153.2|7150.2|46
1646292600000|2022-03-03 07:30:00|7153.7|7150.7|7143.2|7140.2|7156.2|7153.2|7142.7|7139.7|123
1646292900000|2022-03-03 07:35:00|7142.7|7139.7|7142.2|7139.2|7143.2|7140.2|7141.2|7138.2|47
1646293200000|2022-03-03 07:40:00|7142.7|7139.7|7138.2|7135.2|7142.7|7139.7|7135.2|7132.2|155
1646293500000|2022-03-03 07:45:00|7138.7|7135.7|7144.2|7141.2|7144.2|7141.2|7136.2|7133.2|76
1646293800000|2022-03-03 07:50:00|7144.7|7141.7|7144.2|7141.2|7145.2|7142.2|7140.2|7137.2|103
1646294100000|2022-03-03 07:55:00|7143.7|7140.7|7145.7|7142.7|7146.2|7143.2|7141.2|7138.2|55
1646294400000|2022-03-03 08:00:00|7147.2|7144.2|7152.2|7149.2|7152.2|7149.2|7139.2|7136.2|145
1646294700000|2022-03-03 08:05:00|7152.7|7149.7|7158.2|7155.2|7160.2|7157.2|7150.2|7147.2|124
1646295000000|2022-03-03 08:10:00|7158.7|7155.7|7159.2|7156.2|7160.7|7157.7|7152.2|7149.2|82
1646295300000|2022-03-03 08:15:00|7158.7|7155.7|7161.7|7158.7|7163.2|7160.2|7158.2|7155.2|99
1646295600000|2022-03-03 08:20:00|7162.2|7159.2|7157.7|7154.7|7163.2|7160.2|7155.2|7152.2|71
1646295900000|2022-03-03 08:25:00|7158.2|7155.2|7149.2|7146.2|7158.2|7155.2|7149.2|7146.2|63
1646296200000|2022-03-03 08:30:00|7149.7|7146.7|7142.2|7139.2|7150.2|7147.2|7141.2|7138.2|84
1646296500000|2022-03-03 08:35:00|7142.7|7139.7|7130.2|7127.2|7142.7|7139.7|7128.2|7125.2|198
1646296800000|2022-03-03 08:40:00|7129.7|7126.7|7123.2|7120.2|7130.2|7127.2|7122.2|7119.2|129
1646297100000|2022-03-03 08:45:00|7122.7|7119.7|7126.2|7123.2|7127.2|7124.2|7122.2|7119.2|106
1646297400000|2022-03-03 08:50:00|7126.7|7123.7|7132.7|7129.7|7134.2|7131.2|7126.2|7123.2|164
1646297700000|2022-03-03 08:55:00|7133.2|7130.2|7139.7|7136.7|7140.2|7137.2|7130.2|7127.2|143
1646298000000|2022-03-03 09:00:00|7140.2|7137.2|7139.2|7136.2|7143.2|7140.2|7136.7|7133.7|226
1646298300000|2022-03-03 09:05:00|7138.7|7135.7|7131.2|7128.2|7142.2|7139.2|7131.2|7128.2|74
1646298600000|2022-03-03 09:10:00|7132.2|7129.2|7136.2|7133.2|7137.2|7134.2|7130.7|7127.7|111
1646298900000|2022-03-03 09:15:00|7135.7|7132.7|7134.7|7131.7|7140.2|7137.2|7130.7|7127.7|93
1646299200000|2022-03-03 09:20:00|7134.2|7131.2|7127.7|7124.7|7135.7|7132.7|7125.2|7122.2|93
1646299500000|2022-03-03 09:25:00|7128.2|7125.2|7133.2|7130.2|7136.7|7133.7|7127.7|7124.7|101
1646299800000|2022-03-03 09:30:00|7133.7|7130.7|7133.7|7130.7|7135.2|7132.2|7129.2|7126.2|56
1646300100000|2022-03-03 09:35:00|7134.2|7131.2|7133.2|7130.2|7136.7|7133.7|7130.7|7127.7|36
1646300400000|2022-03-03 09:40:00|7134.2|7131.2|7137.2|7134.2|7138.2|7135.2|7133.7|7130.7|24
1646300700000|2022-03-03 09:45:00|7136.7|7133.7|7138.2|7135.2|7140.7|7137.7|7136.2|7133.2|33
1646301000000|2022-03-03 09:50:00|7138.7|7135.7|7136.7|7133.7|7143.2|7140.2|7135.7|7132.7|76
1646301300000|2022-03-03 09:55:00|7136.2|7133.2|7135.2|7132.2|7139.2|7136.2|7133.7|7130.7|49
1646301600000|2022-03-03 10:00:00|7134.7|7131.7|7132.2|7129.2|7137.7|7134.7|7131.2|7128.2|38
1646301900000|2022-03-03 10:05:00|7132.7|7129.7|7127.7|7124.7|7134.2|7131.2|7127.2|7124.2|29
1646302200000|2022-03-03 10:10:00|7128.2|7125.2|7130.2|7127.2|7132.2|7129.2|7127.7|7124.7|50
1646302500000|2022-03-03 10:15:00|7131.2|7128.2|7126.2|7123.2|7133.2|7130.2|7125.2|7122.2|238
1646302800000|2022-03-03 10:20:00|7126.7|7123.7|7125.7|7122.7|7127.7|7124.7|7123.2|7120.2|45
1646303100000|2022-03-03 10:25:00|7126.2|7123.2|7125.7|7122.7|7127.2|7124.2|7123.7|7120.7|37
1646303400000|2022-03-03 10:30:00|7126.2|7123.2|7122.2|7119.2|7126.7|7123.7|7122.2|7119.2|179
1646303700000|2022-03-03 10:35:00|7121.2|7118.2|7121.2|7118.2|7122.2|7119.2|7119.2|7116.2|137
1646304000000|2022-03-03 10:40:00|7121.7|7118.7|7122.2|7119.2|7125.2|7122.2|7120.2|7117.2|54
1646304300000|2022-03-03 10:45:00|7121.7|7118.7|7124.2|7121.2|7124.7|7121.7|7120.2|7117.2|29
1646304600000|2022-03-03 10:50:00|7124.7|7121.7|7122.2|7119.2|7125.2|7122.2|7121.2|7118.2|34
1646304900000|2022-03-03 10:55:00|7122.7|7119.7|7124.2|7121.2|7124.7|7121.7|7120.2|7117.2|35
1646305200000|2022-03-03 11:00:00|7123.7|7120.7|7124.7|7121.7|7125.2|7122.2|7120.2|7117.2|83
1646305500000|2022-03-03 11:05:00|7124.2|7121.2|7124.2|7121.2|7125.7|7122.7|7119.7|7116.7|131
1646305800000|2022-03-03 11:10:00|7123.2|7120.2|7128.2|7125.2|7129.2|7126.2|7121.2|7118.2|69
1646306100000|2022-03-03 11:15:00|7129.2|7126.2|7130.2|7127.2|7132.7|7129.7|7129.2|7126.2|44
1646306400000|2022-03-03 11:20:00|7130.7|7127.7|7136.2|7133.2|7138.2|7135.2|7130.2|7127.2|81
1646306700000|2022-03-03 11:25:00|7136.7|7133.7|7137.2|7134.2|7139.2|7136.2|7136.2|7133.2|66
1646307000000|2022-03-03 11:30:00|7137.7|7134.7|7133.2|7130.2|7138.2|7135.2|7133.2|7130.2|28
1646307300000|2022-03-03 11:35:00|7132.7|7129.7|7131.2|7128.2|7133.2|7130.2|7129.2|7126.2|43
1646307600000|2022-03-03 11:40:00|7130.7|7127.7|7126.7|7123.7|7130.7|7127.7|7125.7|7122.7|41
1646307900000|2022-03-03 11:45:00|7127.2|7124.2|7120.2|7117.2|7127.2|7124.2|7118.2|7115.2|56
1646308200000|2022-03-03 11:50:00|7119.2|7116.2|7122.2|7119.2|7122.2|7119.2|7118.2|7115.2|27
1646308500000|2022-03-03 11:55:00|7122.7|7119.7|7121.7|7118.7|7124.2|7121.2|7121.2|7118.2|28
1646308800000|2022-03-03 12:00:00|7121.2|7118.2|7124.2|7121.2|7125.2|7122.2|7121.2|7118.2|38
1646309100000|2022-03-03 12:05:00|7123.7|7120.7|7127.2|7124.2|7127.7|7124.7|7123.2|7120.2|23
1646309400000|2022-03-03 12:10:00|7126.2|7123.2|7125.2|7122.2|7127.2|7124.2|7124.2|7121.2|26
1646309700000|2022-03-03 12:15:00|7125.7|7122.7|7126.7|7123.7|7128.2|7125.2|7121.7|7118.7|80
1646310000000|2022-03-03 12:20:00|7127.2|7124.2|7127.7|7124.7|7128.7|7125.7|7124.2|7121.2|37
1646310300000|2022-03-03 12:25:00|7128.2|7125.2|7130.7|7127.7|7133.2|7130.2|7128.2|7125.2|7
1646310600000|2022-03-03 12:30:00|7131.2|7128.2|7129.2|7126.2|7131.2|7128.2|7126.7|7123.7|25
1646310900000|2022-03-03 12:35:00|7128.7|7125.7|7128.7|7125.7|7132.2|7129.2|7128.7|7125.7|21
1646311200000|2022-03-03 12:40:00|7128.2|7125.2|7128.2|7125.2|7130.7|7127.7|7127.7|7124.7|8
1646311500000|2022-03-03 12:45:00|7127.7|7124.7|7126.7|7123.7|7127.7|7124.7|7123.7|7120.7|39
1646311800000|2022-03-03 12:50:00|7126.2|7123.2|7128.2|7125.2|7128.2|7125.2|7125.2|7122.2|15
1646312100000|2022-03-03 12:55:00|7128.7|7125.7|7127.2|7124.2|7130.7|7127.7|7126.7|7123.7|14
1646312400000|2022-03-03 13:00:00|7127.7|7124.7|7130.2|7127.2|7130.7|7127.7|7127.2|7124.2|16
1646312700000|2022-03-03 13:05:00|7129.7|7126.7|7136.7|7133.7|7137.2|7134.2|7129.2|7126.2|73
1646313000000|2022-03-03 13:10:00|7138.2|7135.2|7140.2|7137.2|7141.7|7138.7|7137.2|7134.2|132
1646313300000|2022-03-03 13:15:00|7139.7|7136.7|7139.7|7136.7|7142.2|7139.2|7138.7|7135.7|70
1646313600000|2022-03-03 13:20:00|7139.2|7136.2|7139.7|7136.7|7139.7|7136.7|7135.7|7132.7|49
1646313900000|2022-03-03 13:25:00|7139.2|7136.2|7139.7|7136.7|7143.2|7140.2|7137.7|7134.7|52
1646314200000|2022-03-03 13:30:00|7139.2|7136.2|7140.2|7137.2|7142.2|7139.2|7137.2|7134.2|69
1646314500000|2022-03-03 13:35:00|7139.7|7136.7|7140.7|7137.7|7141.7|7138.7|7135.7|7132.7|53
1646314800000|2022-03-03 13:40:00|7141.2|7138.2|7147.2|7144.2|7147.2|7144.2|7139.2|7136.2|138
1646315100000|2022-03-03 13:45:00|7146.7|7143.7|7141.7|7138.7|7147.2|7144.2|7140.7|7137.7|29
1646315400000|2022-03-03 13:50:00|7141.2|7138.2|7141.7|7138.7|7144.2|7141.2|7138.2|7135.2|38
1646315700000|2022-03-03 13:55:00|7141.2|7138.2|7156.7|7153.7|7157.2|7154.2|7141.2|7138.2|124
1646316000000|2022-03-03 14:00:00|7156.2|7153.2|7163.2|7160.2|7168.2|7165.2|7154.2|7151.2|198
1646316300000|2022-03-03 14:05:00|7162.2|7159.2|7163.7|7160.7|7163.7|7160.7|7155.7|7152.7|166
1646316600000|2022-03-03 14:10:00|7163.2|7160.2|7157.2|7154.2|7164.2|7161.2|7156.2|7153.2|263
1646316900000|2022-03-03 14:15:00|7156.7|7153.7|7160.7|7157.7|7160.7|7157.7|7155.2|7152.2|119
1646317200000|2022-03-03 14:20:00|7160.2|7157.2|7157.2|7154.2|7161.7|7158.7|7156.2|7153.2|115
1646317500000|2022-03-03 14:25:00|7156.7|7153.7|7151.7|7148.7|7158.2|7155.2|7151.2|7148.2|73
1646317800000|2022-03-03 14:30:00|7152.2|7149.2|7141.2|7138.2|7152.7|7149.7|7140.2|7137.2|314
1646318100000|2022-03-03 14:35:00|7140.7|7137.7|7139.7|7136.7|7140.7|7137.7|7134.2|7131.2|195
1646318400000|2022-03-03 14:40:00|7139.2|7136.2|7140.2|7137.2|7143.7|7140.7|7135.2|7132.2|152
1646318700000|2022-03-03 14:45:00|7139.2|7136.2|7134.2|7131.2|7147.7|7144.7|7132.7|7129.7|185
1646319000000|2022-03-03 14:50:00|7134.7|7131.7|7130.7|7127.7|7138.2|7135.2|7126.2|7123.2|72
1646319300000|2022-03-03 14:55:00|7130.2|7127.2|7131.2|7128.2|7136.2|7133.2|7128.2|7125.2|105
1646319600000|2022-03-03 15:00:00|7130.7|7127.7|7127.2|7124.2|7135.2|7132.2|7126.2|7123.2|95
1646319900000|2022-03-03 15:05:00|7126.7|7123.7|7123.2|7120.2|7127.2|7124.2|7118.2|7115.2|134
1646320200000|2022-03-03 15:10:00|7122.7|7119.7|7124.2|7121.2|7125.2|7122.2|7119.2|7116.2|143
1646320500000|2022-03-03 15:15:00|7123.7|7120.7|7113.2|7110.2|7123.7|7120.7|7112.7|7109.7|162
1646320800000|2022-03-03 15:20:00|7112.7|7109.7|7104.2|7101.2|7113.2|7110.2|7103.2|7100.2|232
1646321100000|2022-03-03 15:25:00|7104.7|7101.7|7109.2|7106.2|7109.7|7106.7|7102.7|7099.7|263
1646321400000|2022-03-03 15:30:00|7109.7|7106.7|7104.2|7101.2|7113.2|7110.2|7104.2|7101.2|130
1646321700000|2022-03-03 15:35:00|7103.7|7100.7|7094.2|7091.2|7106.2|7103.2|7094.2|7091.2|159
1646322000000|2022-03-03 15:40:00|7094.7|7091.7|7090.2|7087.2|7097.2|7094.2|7089.7|7086.7|204
1646322300000|2022-03-03 15:45:00|7090.7|7087.7|7092.2|7089.2|7094.7|7091.7|7087.7|7084.7|135
1646322600000|2022-03-03 15:50:00|7091.2|7088.2|7087.2|7084.2|7092.2|7089.2|7086.2|7083.2|114
1646322900000|2022-03-03 15:55:00|7086.7|7083.7|7081.2|7078.2|7088.2|7085.2|7081.2|7078.2|195
1646323200000|2022-03-03 16:00:00|7081.7|7078.7|7081.2|7078.2|7084.2|7081.2|7079.2|7076.2|163
1646323500000|2022-03-03 16:05:00|7081.7|7078.7|7082.2|7079.2|7087.2|7084.2|7078.2|7075.2|237
1646323800000|2022-03-03 16:10:00|7081.7|7078.7|7075.2|7072.2|7083.2|7080.2|7075.2|7072.2|134
1646324100000|2022-03-03 16:15:00|7075.7|7072.7|7078.2|7075.2|7078.7|7075.7|7071.2|7068.2|180
1646324400000|2022-03-03 16:20:00|7078.7|7075.7|7084.2|7081.2|7085.7|7082.7|7078.2|7075.2|143
1646324700000|2022-03-03 16:25:00|7083.2|7080.2|7082.2|7079.2|7088.2|7085.2|7082.2|7079.2|193
1646325000000|2022-03-03 16:30:00|7081.7|7078.7|7082.2|7079.2|7084.2|7081.2|7076.2|7073.2|156
1646325300000|2022-03-03 16:35:00|7081.7|7078.7|7076.2|7073.2|7082.2|7079.2|7071.7|7068.7|158
1646325600000|2022-03-03 16:40:00|7076.7|7073.7|7081.7|7078.7|7085.2|7082.2|7075.2|7072.2|71
1646325900000|2022-03-03 16:45:00|7081.2|7078.2|7080.2|7077.2|7083.7|7080.7|7077.7|7074.7|72
1646326200000|2022-03-03 16:50:00|7081.2|7078.2|7082.2|7079.2|7083.7|7080.7|7078.2|7075.2|90
1646326500000|2022-03-03 16:55:00|7081.7|7078.7|7082.2|7079.2|7089.2|7086.2|7071.7|7068.7|210
1646326800000|2022-03-03 17:00:00|7081.7|7078.7|7085.7|7082.7|7087.2|7084.2|7080.7|7077.7|58
1646327100000|2022-03-03 17:05:00|7085.2|7082.2|7091.2|7088.2|7091.2|7088.2|7083.2|7080.2|51
1646327400000|2022-03-03 17:10:00|7091.7|7088.7|7090.7|7087.7|7096.2|7093.2|7089.7|7086.7|29
1646327700000|2022-03-03 17:15:00|7091.2|7088.2|7090.2|7087.2|7094.2|7091.2|7088.7|7085.7|35
1646328000000|2022-03-03 17:20:00|7090.7|7087.7|7086.2|7083.2|7090.7|7087.7|7085.2|7082.2|38
1646328300000|2022-03-03 17:25:00|7086.7|7083.7|7080.7|7077.7|7088.2|7085.2|7079.7|7076.7|46
1646328600000|2022-03-03 17:30:00|7081.2|7078.2|7106.2|7103.2|7111.2|7108.2|7080.2|7077.2|369
1646328900000|2022-03-03 17:35:00|7106.7|7103.7|7100.2|7097.2|7113.2|7110.2|7098.7|7095.7|97
1646329200000|2022-03-03 17:40:00|7099.7|7096.7|7098.7|7095.7|7101.2|7098.2|7093.2|7090.2|48
1646329500000|2022-03-03 17:45:00|7098.2|7095.2|7098.2|7095.2|7102.2|7099.2|7093.2|7090.2|65
1646329800000|2022-03-03 17:50:00|7097.7|7094.7|7095.2|7092.2|7099.2|7096.2|7094.2|7091.2|22
1646330100000|2022-03-03 17:55:00|7094.7|7091.7|7099.7|7096.7|7101.7|7098.7|7094.7|7091.7|21
1646330400000|2022-03-03 18:00:00|7098.7|7095.7|7102.2|7099.2|7103.2|7100.2|7095.7|7092.7|35
1646330700000|2022-03-03 18:05:00|7101.7|7098.7|7099.7|7096.7|7107.2|7104.2|7098.7|7095.7|28
1646331000000|2022-03-03 18:10:00|7099.2|7096.2|7104.2|7101.2|7105.2|7102.2|7097.7|7094.7|51
1646331300000|2022-03-03 18:15:00|7104.7|7101.7|7111.2|7108.2|7112.2|7109.2|7104.2|7101.2|154
1646331600000|2022-03-03 18:20:00|7110.2|7107.2|7113.2|7110.2|7113.2|7110.2|7110.2|7107.2|135
1646331900000|2022-03-03 18:25:00|7112.7|7109.7|7110.7|7107.7|7113.2|7110.2|7109.2|7106.2|33
1646332200000|2022-03-03 18:30:00|7111.2|7108.2|7101.2|7098.2|7111.2|7108.2|7098.7|7095.7|57
1646332500000|2022-03-03 18:35:00|7100.7|7097.7|7098.2|7095.2|7104.2|7101.2|7098.2|7095.2|46
1646332800000|2022-03-03 18:40:00|7098.7|7095.7|7097.2|7094.2|7100.2|7097.2|7093.7|7090.7|44
1646333100000|2022-03-03 18:45:00|7096.7|7093.7|7097.7|7094.7|7099.2|7096.2|7093.7|7090.7|32
1646333400000|2022-03-03 18:50:00|7098.2|7095.2|7097.2|7094.2|7100.7|7097.7|7095.7|7092.7|39
1646333700000|2022-03-03 18:55:00|7097.7|7094.7|7095.2|7092.2|7099.7|7096.7|7094.2|7091.2|31
1646334000000|2022-03-03 19:00:00|7094.7|7091.7|7096.7|7093.7|7100.2|7097.2|7094.2|7091.2|28
1646334300000|2022-03-03 19:05:00|7097.2|7094.2|7095.7|7092.7|7100.2|7097.2|7094.2|7091.2|19
1646334600000|2022-03-03 19:10:00|7096.2|7093.2|7107.2|7104.2|7109.2|7106.2|7092.7|7089.7|73
1646334900000|2022-03-03 19:15:00|7106.7|7103.7|7107.2|7104.2|7107.7|7104.7|7104.2|7101.2|24
1646335200000|2022-03-03 19:20:00|7106.7|7103.7|7100.2|7097.2|7106.7|7103.7|7099.2|7096.2|68
1646335500000|2022-03-03 19:25:00|7100.7|7097.7|7104.2|7101.2|7104.2|7101.2|7100.2|7097.2|93
1646335800000|2022-03-03 19:30:00|7103.7|7100.7|7099.2|7096.2|7103.7|7100.7|7097.2|7094.2|66
1646336100000|2022-03-03 19:35:00|7098.7|7095.7|7094.2|7091.2|7099.7|7096.7|7093.7|7090.7|54
1646336400000|2022-03-03 19:40:00|7093.7|7090.7|7087.7|7084.7|7096.2|7093.2|7086.2|7083.2|59
1646336700000|2022-03-03 19:45:00|7088.2|7085.2|7080.2|7077.2|7088.7|7085.7|7079.2|7076.2|73
1646337000000|2022-03-03 19:50:00|7079.7|7076.7|7078.2|7075.2|7081.2|7078.2|7074.7|7071.7|42
1646337300000|2022-03-03 19:55:00|7078.7|7075.7|7077.7|7074.7|7080.2|7077.2|7075.7|7072.7|46
1646337600000|2022-03-03 20:00:00|7077.2|7074.2|7071.7|7068.7|7077.7|7074.7|7071.2|7068.2|82
1646337900000|2022-03-03 20:05:00|7072.2|7069.2|7070.7|7067.7|7076.7|7073.7|7067.2|7064.2|95
1646338200000|2022-03-03 20:10:00|7070.2|7067.2|7070.7|7067.7|7072.7|7069.7|7068.2|7065.2|20
1646338500000|2022-03-03 20:15:00|7071.2|7068.2|7077.2|7074.2|7079.2|7076.2|7070.2|7067.2|67
1646338800000|2022-03-03 20:20:00|7076.7|7073.7|7076.2|7073.2|7078.7|7075.7|7072.2|7069.2|39
1646339100000|2022-03-03 20:25:00|7076.7|7073.7|7085.7|7082.7|7086.2|7083.2|7076.2|7073.2|62
1646339400000|2022-03-03 20:30:00|7085.2|7082.2|7075.7|7072.7|7085.7|7082.7|7075.2|7072.2|91
1646339700000|2022-03-03 20:35:00|7075.2|7072.2|7076.2|7073.2|7077.7|7074.7|7070.2|7067.2|51
1646340000000|2022-03-03 20:40:00|7075.7|7072.7|7073.7|7070.7|7079.7|7076.7|7072.2|7069.2|133
1646340300000|2022-03-03 20:45:00|7073.2|7070.2|7079.7|7076.7|7080.2|7077.2|7070.2|7067.2|179
1646340600000|2022-03-03 20:50:00|7078.7|7075.7|7088.2|7085.2|7089.2|7086.2|7074.7|7071.7|206
1646340900000|2022-03-03 20:55:00|7088.7|7085.7|7086.2|7083.2|7095.2|7092.2|7084.7|7081.7|292
1646341200000|2022-03-03 21:00:00|7087.2|7084.2|7090.8|7086.8|7097.3|7093.3|7087.2|7084.2|1
1646341500000|2022-03-03 21:05:00|7091.1|7087.1|7096.3|7092.3|7096.8|7092.8|7088.8|7084.8|0
1646341800000|2022-03-03 21:10:00|7096|7092|7097.2|7093.2|7099.6|7095.6|7096|7092|0
1646342100000|2022-03-03 21:15:00|7097|7093|7096|7092|7097.8|7093.8|7094.7|7090.7|0
1646342400000|2022-03-03 21:20:00|7095.8|7091.8|7092.3|7088.3|7095.8|7091.8|7090.7|7086.7|0
1646342700000|2022-03-03 21:25:00|7092.1|7088.1|7093.3|7089.3|7093.3|7089.3|7090|7086|0
1646343000000|2022-03-03 21:30:00|7093|7089|7091.2|7087.2|7093.5|7089.5|7090.3|7086.3|0
1646343300000|2022-03-03 21:35:00|7091.5|7087.5|7088.3|7084.3|7092.8|7088.8|7088.1|7084.1|0
1646343600000|2022-03-03 21:40:00|7088.6|7084.6|7089.3|7085.3|7090|7086|7088|7084|0
1646343900000|2022-03-03 21:45:00|7089.6|7085.6|7091.6|7087.6|7091.6|7087.6|7088|7084|0
1646344200000|2022-03-03 21:50:00|7091.5|7087.5|7094.4|7090.4|7094.9|7090.9|7091.2|7087.2|0
1646344500000|2022-03-03 21:55:00|7094.2|7090.2|7094.8|7090.8|7095.4|7091.4|7093.9|7089.9|0
1646344800000|2022-03-03 22:00:00|7095.6|7091.6|7096|7092|7096.6|7092.6|7095.6|7091.6|0
1646345100000|2022-03-03 22:05:00|7096.1|7092.1|7096.4|7092.4|7096.5|7092.5|7096|7092|0
1646345400000|2022-03-03 22:10:00|7096.3|7092.3|7096.7|7092.7|7097|7093|7096.2|7092.2|0
1646345700000|2022-03-03 22:15:00|7096.8|7092.8|7096.5|7092.5|7096.8|7092.8|7096.5|7092.5|0
1646346000000|2022-03-03 22:20:00|7096.7|7092.7|7097.9|7093.9|7097.9|7093.9|7096.6|7092.6|0
1646346300000|2022-03-03 22:25:00|7098.2|7094.2|7098|7094|7098.2|7094.2|7097.2|7093.2|0
1646346600000|2022-03-03 22:30:00|7098.1|7094.1|7097.5|7093.5|7098.3|7094.3|7097.4|7093.4|0
1646346900000|2022-03-03 22:35:00|7097.6|7093.6|7097.2|7093.2|7098|7094|7097.2|7093.2|0
1646347200000|2022-03-03 22:40:00|7097.4|7093.4|7097.4|7093.4|7097.5|7093.5|7097.3|7093.3|0
1646347500000|2022-03-03 22:45:00|7097.5|7093.5|7097.3|7093.3|7098.3|7094.3|7097.3|7093.3|0
1646347800000|2022-03-03 22:50:00|7085.7|7083.7|7100.2|7098.2|7100.7|7098.7|7084.7|7082.7|308
1646348100000|2022-03-03 22:55:00|7099.7|7097.7|7109.7|7107.7|7111.7|7109.7|7096.2|7094.2|235
1646348400000|2022-03-03 23:00:00|7107.2|7105.2|7103.7|7102.7|7111.2|7110.2|7099.7|7098.7|461
1646348700000|2022-03-03 23:05:00|7104.2|7103.2|7108.7|7107.7|7109.2|7108.2|7098.7|7097.7|373
1646349000000|2022-03-03 23:10:00|7109.2|7108.2|7114.2|7113.2|7114.2|7113.2|7103.2|7102.2|268
1646349300000|2022-03-03 23:15:00|7113.7|7112.7|7114.7|7113.7|7116.2|7115.2|7107.2|7106.2|353
1646349600000|2022-03-03 23:20:00|7115.2|7114.2|7102.7|7101.7|7117.2|7116.2|7101.2|7100.2|358
1646349900000|2022-03-03 23:25:00|7102.2|7101.2|7103.2|7102.2|7104.7|7103.7|7095.2|7094.2|343
1646350200000|2022-03-03 23:30:00|7103.7|7102.7|7106.7|7105.7|7107.7|7106.7|7099.2|7098.2|344
1646350500000|2022-03-03 23:35:00|7106.2|7105.2|7108.7|7107.7|7111.2|7110.2|7102.7|7101.7|269
1646350800000|2022-03-03 23:40:00|7108.2|7107.2|7106.7|7105.7|7108.7|7107.7|7098.2|7097.2|364
1646351100000|2022-03-03 23:45:00|7107.2|7106.2|7108.2|7107.2|7109.2|7108.2|7100.2|7099.2|254
1646351400000|2022-03-03 23:50:00|7107.7|7106.7|7109.2|7108.2|7112.2|7111.2|7106.2|7105.2|223
1646351700000|2022-03-03 23:55:00|7108.7|7107.7|7115.7|7114.7|7119.2|7118.2|7108.2|7107.2|248
1646352000000|2022-03-04 00:00:00|7116.2|7115.2|7116.7|7115.7|7122.2|7121.2|7113.2|7112.2|346
1646352300000|2022-03-04 00:05:00|7116.2|7115.2|7105.2|7104.2|7117.7|7116.7|7104.2|7103.2|577
1646352600000|2022-03-04 00:10:00|7104.7|7103.7|7095.2|7094.2|7108.7|7107.7|7088.7|7087.7|956
1646352900000|2022-03-04 00:15:00|7094.2|7093.2|7092.2|7091.2|7096.7|7095.7|7087.7|7086.7|552
1646353200000|2022-03-04 00:20:00|7091.7|7090.7|7080.7|7079.7|7096.2|7095.2|7075.2|7074.2|810
1646353500000|2022-03-04 00:25:00|7080.2|7079.2|7080.7|7079.7|7085.7|7084.7|7077.2|7076.2|393
1646353800000|2022-03-04 00:30:00|7080.2|7079.2|7065.7|7064.7|7083.7|7082.7|7063.2|7062.2|763
1646354100000|2022-03-04 00:35:00|7066.2|7065.2|7047.2|7046.2|7074.2|7073.2|7047.2|7046.2|1154
1646354400000|2022-03-04 00:40:00|7047.7|7046.7|7042.7|7041.7|7050.2|7049.2|7039.2|7038.2|960
1646354700000|2022-03-04 00:45:00|7042.2|7041.2|7051.2|7050.2|7051.2|7050.2|7037.7|7036.7|858
1646355000000|2022-03-04 00:50:00|7052.2|7051.2|7036.7|7035.7|7054.2|7053.2|7035.2|7034.2|790
1646355300000|2022-03-04 00:55:00|7037.2|7036.2|7033.7|7032.7|7038.2|7037.2|7023.7|7022.7|928
1646355600000|2022-03-04 01:00:00|7033.2|7032.2|7046.2|7045.2|7048.7|7047.7|7020.7|7019.7|1372
1646355900000|2022-03-04 01:05:00|7046.7|7045.7|7025.2|7024.2|7050.2|7049.2|7018.2|7017.2|1100
1646356200000|2022-03-04 01:10:00|7026.2|7025.2|7033.2|7032.2|7036.2|7035.2|7016.7|7015.7|764
1646356500000|2022-03-04 01:15:00|7031.2|7030.2|7026.7|7025.7|7032.7|7031.7|7019.7|7018.7|814
1646356800000|2022-03-04 01:20:00|7026.2|7025.2|7049.2|7048.2|7050.2|7049.2|7020.2|7019.2|1236
1646357100000|2022-03-04 01:25:00|7048.7|7047.7|7046.7|7045.7|7051.7|7050.7|7042.2|7041.2|750
1646357400000|2022-03-04 01:30:00|7047.7|7046.7|7054.2|7053.2|7058.7|7057.7|7041.2|7040.2|565
1646357700000|2022-03-04 01:35:00|7054.7|7053.7|7050.2|7049.2|7059.2|7058.2|7048.2|7047.2|642
1646358000000|2022-03-04 01:40:00|7049.2|7048.2|7043.2|7042.2|7050.2|7049.2|7035.2|7034.2|580
1646358300000|2022-03-04 01:45:00|7042.7|7041.7|7056.2|7055.2|7056.2|7055.2|7041.7|7040.7|512
1646358600000|2022-03-04 01:50:00|7055.7|7054.7|7065.7|7064.7|7073.7|7072.7|7054.2|7053.2|817
1646358900000|2022-03-04 01:55:00|7066.2|7065.2|7071.2|7070.2|7074.2|7073.2|7064.2|7063.2|368
1646359200000|2022-03-04 02:00:00|7071.7|7070.7|7065.2|7064.2|7073.2|7072.2|7058.2|7057.2|483
1646359500000|2022-03-04 02:05:00|7064.7|7063.7|7074.2|7073.2|7077.2|7076.2|7063.2|7062.2|286
1646359800000|2022-03-04 02:10:00|7074.7|7073.7|7083.3|7082.3|7085.3|7084.3|7074.7|7073.7|402
1646360100000|2022-03-04 02:15:00|7082.8|7081.8|7084.3|7083.3|7089.3|7088.3|7080.8|7079.8|345
1646360400000|2022-03-04 02:20:00|7085.3|7084.3|7085.3|7084.3|7089.3|7088.3|7082.3|7081.3|392
1646360700000|2022-03-04 02:25:00|7085.8|7084.8|7079.8|7078.8|7085.8|7084.8|7077.3|7076.3|313
1646361000000|2022-03-04 02:30:00|7080.3|7079.3|7078.3|7077.3|7083.3|7082.3|7077.3|7076.3|332
1646361300000|2022-03-04 02:35:00|7078.8|7077.8|7083.3|7082.3|7090.3|7089.3|7074.3|7073.3|527
1646361600000|2022-03-04 02:40:00|7082.8|7081.8|7078.3|7077.3|7085.3|7084.3|7077.8|7076.8|350
1646361900000|2022-03-04 02:45:00|7077.8|7076.8|7075.3|7074.3|7083.3|7082.3|7072.3|7071.3|755
1646362200000|2022-03-04 02:50:00|7075.8|7074.8|7078.3|7077.3|7082.3|7081.3|7068.8|7067.8|727
1646362500000|2022-03-04 02:55:00|7078.8|7077.8|7085.3|7084.3|7090.3|7089.3|7078.3|7077.3|489
1646362800000|2022-03-04 03:00:00|7085.8|7084.8|7091.8|7090.8|7096.3|7095.3|7085.3|7084.3|468
1646363100000|2022-03-04 03:05:00|7092.3|7091.3|7090.3|7089.3|7093.3|7092.3|7081.8|7080.8|496
1646363400000|2022-03-04 03:10:00|7089.3|7088.3|7089.8|7088.8|7090.3|7089.3|7076.8|7075.8|575
1646363700000|2022-03-04 03:15:00|7090.3|7089.3|7085.8|7084.8|7092.3|7091.3|7083.3|7082.3|450
1646364000000|2022-03-04 03:20:00|7086.3|7085.3|7092.3|7091.3|7093.3|7092.3|7086.3|7085.3|454
1646364300000|2022-03-04 03:25:00|7092.8|7091.8|7097.3|7096.3|7099.3|7098.3|7090.3|7089.3|534
1646364600000|2022-03-04 03:30:00|7096.8|7095.8|7094.3|7093.3|7098.3|7097.3|7091.8|7090.8|566
1646364900000|2022-03-04 03:35:00|7094.8|7093.8|7089.3|7088.3|7094.8|7093.8|7086.3|7085.3|658
1646365200000|2022-03-04 03:40:00|7088.8|7087.8|7084.3|7083.3|7090.3|7089.3|7081.8|7080.8|469
1646365500000|2022-03-04 03:45:00|7083.8|7082.8|7078.8|7077.8|7086.3|7085.3|7078.8|7077.8|452
1646365800000|2022-03-04 03:50:00|7078.3|7077.3|7089.3|7088.3|7089.3|7088.3|7076.3|7075.3|540
1646366100000|2022-03-04 03:55:00|7090.3|7089.3|7085.3|7084.3|7092.3|7091.3|7083.3|7082.3|400
1646366400000|2022-03-04 04:00:00|7085.8|7084.8|7084.8|7083.8|7087.3|7086.3|7081.3|7080.3|287
1646366700000|2022-03-04 04:05:00|7085.3|7084.3|7085.3|7084.3|7090.3|7089.3|7082.3|7081.3|384
1646367000000|2022-03-04 04:10:00|7085.8|7084.8|7087.3|7086.3|7088.3|7087.3|7083.3|7082.3|264
1646367300000|2022-03-04 04:15:00|7088.3|7087.3|7091.8|7090.8|7092.3|7091.3|7086.3|7085.3|359
1646367600000|2022-03-04 04:20:00|7092.3|7091.3|7089.3|7088.3|7093.3|7092.3|7086.3|7085.3|379
1646367900000|2022-03-04 04:25:00|7089.8|7088.8|7093.3|7092.3|7093.8|7092.8|7089.3|7088.3|360
1646368200000|2022-03-04 04:30:00|7093.8|7092.8|7089.3|7088.3|7094.3|7093.3|7083.3|7082.3|570
1646368500000|2022-03-04 04:35:00|7088.8|7087.8|7090.3|7089.3|7091.3|7090.3|7084.3|7083.3|418
1646368800000|2022-03-04 04:40:00|7090.8|7089.8|7092.3|7091.3|7097.3|7096.3|7090.3|7089.3|498
1646369100000|2022-03-04 04:45:00|7091.8|7090.8|7086.3|7085.3|7092.3|7091.3|7086.3|7085.3|513
1646369400000|2022-03-04 04:50:00|7086.8|7085.8|7088.3|7087.3|7089.8|7088.8|7084.8|7083.8|607
1646369700000|2022-03-04 04:55:00|7087.3|7086.3|7084.8|7083.8|7092.3|7091.3|7084.3|7083.3|871
1646370000000|2022-03-04 05:00:00|7080.1|7078.1|7093.6|7091.6|7094.6|7092.6|7078.6|7076.6|1870
1646370300000|2022-03-04 05:05:00|7094.6|7092.6|7100.6|7098.6|7105.1|7103.1|7089.6|7087.6|2906
1646370600000|2022-03-04 05:10:00|7099.6|7097.6|7100.6|7098.6|7103.6|7101.6|7099.6|7097.6|1482
1646370900000|2022-03-04 05:15:00|7100.1|7098.1|7098.6|7096.6|7101.1|7099.1|7095.1|7093.1|653
1646371200000|2022-03-04 05:20:00|7098.1|7096.1|7101.6|7099.6|7103.1|7101.1|7098.1|7096.1|684
1646371500000|2022-03-04 05:25:00|7101.1|7099.1|7103.6|7101.6|7103.6|7101.6|7100.1|7098.1|593
1646371800000|2022-03-04 05:30:00|7104.3|7100.3|7108.6|7104.6|7110.2|7106.2|7102|7098|0
1646372100000|2022-03-04 05:35:00|7108.4|7104.4|7108|7104|7110.5|7106.5|7107.3|7103.3|0
1646372400000|2022-03-04 05:40:00|7108.3|7104.3|7104.7|7100.7|7109.4|7105.4|7101.9|7097.9|0
1646372700000|2022-03-04 05:45:00|7104.6|7100.6|7103.3|7099.3|7106.9|7102.9|7100.8|7096.8|0
1646373000000|2022-03-04 05:50:00|7103.5|7099.5|7107|7103|7107.7|7103.7|7102|7098|0
1646373300000|2022-03-04 05:55:00|7106.8|7102.8|7116.5|7112.5|7117.7|7113.7|7106|7102|0
1646373600000|2022-03-04 06:00:00|7116.7|7112.7|7123|7119|7123.2|7119.2|7113.5|7109.5|0
1646373900000|2022-03-04 06:05:00|7123.3|7119.3|7119.2|7115.2|7133.2|7129.2|7116.9|7112.9|0
1646374200000|2022-03-04 06:10:00|7119.3|7115.3|7114.1|7111.1|7119.3|7115.3|7109.6|7106.6|142
1646374500000|2022-03-04 06:15:00|7113.6|7110.6|7109.6|7106.6|7116.1|7113.1|7109.1|7106.1|187
1646374800000|2022-03-04 06:20:00|7110.1|7107.1|7108.6|7105.6|7110.1|7107.1|7107.6|7104.6|40
1646375100000|2022-03-04 06:25:00|7109.1|7106.1|7110.6|7107.6|7113.1|7110.1|7108.6|7105.6|49
1646375400000|2022-03-04 06:30:00|7110.1|7107.1|7107.1|7104.1|7110.1|7107.1|7107.1|7104.1|45
1646375700000|2022-03-04 06:35:00|7106.6|7103.6|7107.1|7104.1|7109.1|7106.1|7106.6|7103.6|23
1646376000000|2022-03-04 06:40:00|7106.6|7103.6|7108.1|7105.1|7109.1|7106.1|7105.1|7102.1|25
1646376300000|2022-03-04 06:45:00|7107.6|7104.6|7106.1|7103.1|7107.6|7104.6|7105.1|7102.1|11
1646376600000|2022-03-04 06:50:00|7106.6|7103.6|7105.1|7102.1|7107.1|7104.1|7104.1|7101.1|48
1646376900000|2022-03-04 06:55:00|7104.6|7101.6|7107.1|7104.1|7108.1|7105.1|7104.1|7101.1|81
1646377200000|2022-03-04 07:00:00|7107.6|7104.6|7112.6|7109.6|7114.1|7111.1|7105.1|7102.1|116
1646377500000|2022-03-04 07:05:00|7113.1|7110.1|7113.6|7110.6|7119.1|7116.1|7112.6|7109.6|112
1646377800000|2022-03-04 07:10:00|7114.1|7111.1|7107.6|7104.6|7114.6|7111.6|7107.1|7104.1|64
1646378100000|2022-03-04 07:15:00|7107.1|7104.1|7102.1|7099.1|7109.6|7106.6|7100.1|7097.1|56
1646378400000|2022-03-04 07:20:00|7101.6|7098.6|7104.6|7101.6|7107.1|7104.1|7101.1|7098.1|63
1646378700000|2022-03-04 07:25:00|7104.1|7101.1|7108.6|7105.6|7110.1|7107.1|7103.1|7100.1|44
1646379000000|2022-03-04 07:30:00|7108.1|7105.1|7104.1|7101.1|7111.1|7108.1|7103.6|7100.6|164
1646379300000|2022-03-04 07:35:00|7105.1|7102.1|7102.1|7099.1|7108.1|7105.1|7102.1|7099.1|37
1646379600000|2022-03-04 07:40:00|7102.6|7099.6|7102.6|7099.6|7104.1|7101.1|7099.1|7096.1|70
1646379900000|2022-03-04 07:45:00|7103.1|7100.1|7102.1|7099.1|7106.6|7103.6|7101.6|7098.6|64
1646380200000|2022-03-04 07:50:00|7101.6|7098.6|7101.6|7098.6|7103.1|7100.1|7099.1|7096.1|47
1646380500000|2022-03-04 07:55:00|7101.1|7098.1|7105.1|7102.1|7107.1|7104.1|7099.1|7096.1|94
1646380800000|2022-03-04 08:00:00|7106.1|7103.1|7098.6|7095.6|7113.6|7110.6|7098.6|7095.6|221
1646381100000|2022-03-04 08:05:00|7098.1|7095.1|7106.6|7103.6|7108.1|7105.1|7096.6|7093.6|121
1646381400000|2022-03-04 08:10:00|7107.1|7104.1|7107.6|7104.6|7113.1|7110.1|7105.1|7102.1|229
1646381700000|2022-03-04 08:15:00|7107.1|7104.1|7097.1|7094.1|7107.6|7104.6|7096.1|7093.1|81
1646382000000|2022-03-04 08:20:00|7096.6|7093.6|7102.1|7099.1|7105.1|7102.1|7096.1|7093.1|71
1646382300000|2022-03-04 08:25:00|7101.1|7098.1|7098.6|7095.6|7104.1|7101.1|7096.1|7093.1|50
1646382600000|2022-03-04 08:30:00|7099.1|7096.1|7084.1|7081.1|7099.1|7096.1|7084.1|7081.1|105
1646382900000|2022-03-04 08:35:00|7084.6|7081.6|7085.6|7082.6|7087.1|7084.1|7078.1|7075.1|299
1646383200000|2022-03-04 08:40:00|7086.1|7083.1|7085.6|7082.6|7090.6|7087.6|7081.6|7078.6|209
1646383500000|2022-03-04 08:45:00|7085.1|7082.1|7087.1|7084.1|7097.6|7094.6|7085.1|7082.1|226
1646383800000|2022-03-04 08:50:00|7086.6|7083.6|7082.1|7079.1|7088.1|7085.1|7078.6|7075.6|55
1646384100000|2022-03-04 08:55:00|7082.6|7079.6|7076.6|7073.6|7083.1|7080.1|7075.6|7072.6|46
1646384400000|2022-03-04 09:00:00|7077.1|7074.1|7079.6|7076.6|7081.1|7078.1|7074.1|7071.1|93
1646384700000|2022-03-04 09:05:00|7080.1|7077.1|7072.1|7069.1|7082.1|7079.1|7071.6|7068.6|98
1646385000000|2022-03-04 09:10:00|7072.6|7069.6|7069.1|7066.1|7073.6|7070.6|7068.6|7065.6|55
1646385300000|2022-03-04 09:15:00|7068.6|7065.6|7070.6|7067.6|7072.6|7069.6|7066.1|7063.1|59
1646385600000|2022-03-04 09:20:00|7070.1|7067.1|7069.1|7066.1|7071.1|7068.1|7063.6|7060.6|126
1646385900000|2022-03-04 09:25:00|7068.6|7065.6|7077.6|7074.6|7078.1|7075.1|7066.1|7063.1|57
1646386200000|2022-03-04 09:30:00|7077.1|7074.1|7079.6|7076.6|7085.1|7082.1|7075.6|7072.6|66
1646386500000|2022-03-04 09:35:00|7080.1|7077.1|7068.1|7065.1|7080.1|7077.1|7067.1|7064.1|70
1646386800000|2022-03-04 09:40:00|7068.6|7065.6|7072.1|7069.1|7075.1|7072.1|7064.1|7061.1|119
1646387100000|2022-03-04 09:45:00|7072.6|7069.6|7070.6|7067.6|7075.6|7072.6|7070.1|7067.1|42
1646387400000|2022-03-04 09:50:00|7070.1|7067.1|7067.1|7064.1|7075.1|7072.1|7066.1|7063.1|63
1646387700000|2022-03-04 09:55:00|7067.6|7064.6|7068.6|7065.6|7070.6|7067.6|7064.1|7061.1|73
1646388000000|2022-03-04 10:00:00|7068.1|7065.1|7073.1|7070.1|7076.1|7073.1|7064.1|7061.1|111
1646388300000|2022-03-04 10:05:00|7073.6|7070.6|7069.6|7066.6|7075.1|7072.1|7068.6|7065.6|52
1646388600000|2022-03-04 10:10:00|7069.1|7066.1|7069.1|7066.1|7072.1|7069.1|7066.1|7063.1|47
1646388900000|2022-03-04 10:15:00|7069.6|7066.6|7072.6|7069.6|7077.1|7074.1|7069.6|7066.6|84
1646389200000|2022-03-04 10:20:00|7072.1|7069.1|7083.6|7080.6|7084.1|7081.1|7068.6|7065.6|90
1646389500000|2022-03-04 10:25:00|7083.1|7080.1|7092.6|7089.6|7093.1|7090.1|7083.1|7080.1|89
1646389800000|2022-03-04 10:30:00|7093.1|7090.1|7082.6|7079.6|7093.1|7090.1|7082.1|7079.1|84
1646390100000|2022-03-04 10:35:00|7082.1|7079.1|7077.1|7074.1|7083.1|7080.1|7077.1|7074.1|68
1646390400000|2022-03-04 10:40:00|7076.6|7073.6|7072.1|7069.1|7077.6|7074.6|7071.6|7068.6|81
1646390700000|2022-03-04 10:45:00|7071.6|7068.6|7072.1|7069.1|7073.1|7070.1|7069.1|7066.1|97
1646391000000|2022-03-04 10:50:00|7071.1|7068.1|7064.1|7061.1|7074.1|7071.1|7064.1|7061.1|90
1646391300000|2022-03-04 10:55:00|7064.6|7061.6|7065.1|7062.1|7070.1|7067.1|7064.1|7061.1|96
1646391600000|2022-03-04 11:00:00|7064.6|7061.6|7062.6|7059.6|7066.1|7063.1|7059.1|7056.1|91
1646391900000|2022-03-04 11:05:00|7062.1|7059.1|7065.6|7062.6|7069.1|7066.1|7062.1|7059.1|51
1646392200000|2022-03-04 11:10:00|7065.1|7062.1|7061.1|7058.1|7066.1|7063.1|7060.1|7057.1|37
1646392500000|2022-03-04 11:15:00|7061.6|7058.6|7060.1|7057.1|7064.1|7061.1|7059.6|7056.6|31
1646392800000|2022-03-04 11:20:00|7060.6|7057.6|7069.1|7066.1|7069.6|7066.6|7058.6|7055.6|38
1646393100000|2022-03-04 11:25:00|7069.6|7066.6|7068.6|7065.6|7069.6|7066.6|7065.1|7062.1|59
1646393400000|2022-03-04 11:30:00|7068.1|7065.1|7067.1|7064.1|7070.6|7067.6|7062.1|7059.1|81
1646393700000|2022-03-04 11:35:00|7067.6|7064.6|7060.6|7057.6|7067.6|7064.6|7060.1|7057.1|48
1646394000000|2022-03-04 11:40:00|7061.1|7058.1|7062.6|7059.6|7064.1|7061.1|7059.1|7056.1|50
1646394300000|2022-03-04 11:45:00|7063.1|7060.1|7062.6|7059.6|7064.1|7061.1|7060.1|7057.1|30
1646394600000|2022-03-04 11:50:00|7063.1|7060.1|7064.1|7061.1|7065.1|7062.1|7060.1|7057.1|69
1646394900000|2022-03-04 11:55:00|7064.6|7061.6|7058.1|7055.1|7064.6|7061.6|7055.6|7052.6|56
1646395200000|2022-03-04 12:00:00|7058.6|7055.6|7058.1|7055.1|7060.1|7057.1|7054.1|7051.1|64
1646395500000|2022-03-04 12:05:00|7058.6|7055.6|7052.6|7049.6|7059.1|7056.1|7052.1|7049.1|55
1646395800000|2022-03-04 12:10:00|7052.1|7049.1|7047.1|7044.1|7053.1|7050.1|7044.1|7041.1|132
1646396100000|2022-03-04 12:15:00|7046.6|7043.6|7053.1|7050.1|7054.1|7051.1|7046.1|7043.1|70
1646396400000|2022-03-04 12:20:00|7053.6|7050.6|7049.1|7046.1|7054.6|7051.6|7048.6|7045.6|73
1646396700000|2022-03-04 12:25:00|7048.6|7045.6|7044.6|7041.6|7050.1|7047.1|7043.1|7040.1|40
1646397000000|2022-03-04 12:30:00|7045.1|7042.1|7047.1|7044.1|7050.1|7047.1|7044.6|7041.6|85
1646397300000|2022-03-04 12:35:00|7046.6|7043.6|7056.6|7053.6|7058.1|7055.1|7045.6|7042.6|99
1646397600000|2022-03-04 12:40:00|7056.1|7053.1|7059.1|7056.1|7059.1|7056.1|7054.1|7051.1|35
1646397900000|2022-03-04 12:45:00|7059.6|7056.6|7060.1|7057.1|7066.1|7063.1|7059.1|7056.1|80
1646398200000|2022-03-04 12:50:00|7059.6|7056.6|7058.1|7055.1|7061.1|7058.1|7054.1|7051.1|46
1646398500000|2022-03-04 12:55:00|7057.6|7054.6|7061.1|7058.1|7063.1|7060.1|7056.1|7053.1|55
1646398800000|2022-03-04 13:00:00|7062.1|7059.1|7058.6|7055.6|7064.1|7061.1|7056.6|7053.6|43
1646399100000|2022-03-04 13:05:00|7059.1|7056.1|7057.6|7054.6|7062.6|7059.6|7057.1|7054.1|41
1646399400000|2022-03-04 13:10:00|7057.1|7054.1|7062.1|7059.1|7062.1|7059.1|7056.1|7053.1|44
1646399700000|2022-03-04 13:15:00|7062.6|7059.6|7060.1|7057.1|7063.6|7060.6|7058.1|7055.1|97
1646400000000|2022-03-04 13:20:00|7059.6|7056.6|7060.1|7057.1|7064.1|7061.1|7059.6|7056.6|126
1646400300000|2022-03-04 13:25:00|7060.6|7057.6|7066.1|7063.1|7066.6|7063.6|7059.1|7056.1|58
1646400600000|2022-03-04 13:30:00|7066.6|7063.6|7073.1|7070.1|7080.1|7077.1|7066.6|7063.6|118
1646400900000|2022-03-04 13:35:00|7073.6|7070.6|7070.1|7067.1|7076.1|7073.1|7069.1|7066.1|130
1646401200000|2022-03-04 13:40:00|7071.1|7068.1|7063.6|7060.6|7075.6|7072.6|7063.6|7060.6|87
1646401500000|2022-03-04 13:45:00|7064.1|7061.1|7057.6|7054.6|7069.1|7066.1|7057.6|7054.6|48
1646401800000|2022-03-04 13:50:00|7057.1|7054.1|7060.6|7057.6|7062.6|7059.6|7057.1|7054.1|58
1646402100000|2022-03-04 13:55:00|7061.1|7058.1|7063.1|7060.1|7063.1|7060.1|7058.1|7055.1|32
1646402400000|2022-03-04 14:00:00|7062.6|7059.6|7062.6|7059.6|7067.1|7064.1|7061.1|7058.1|68
1646402700000|2022-03-04 14:05:00|7063.1|7060.1|7059.1|7056.1|7063.1|7060.1|7057.6|7054.6|43
1646403000000|2022-03-04 14:10:00|7058.6|7055.6|7061.6|7058.6|7065.1|7062.1|7057.1|7054.1|25
1646403300000|2022-03-04 14:15:00|7062.1|7059.1|7065.1|7062.1|7067.1|7064.1|7062.1|7059.1|53
1646403600000|2022-03-04 14:20:00|7064.6|7061.6|7068.6|7065.6|7073.1|7070.1|7064.1|7061.1|56
1646403900000|2022-03-04 14:25:00|7068.1|7065.1|7069.1|7066.1|7072.1|7069.1|7067.1|7064.1|46
1646404200000|2022-03-04 14:30:00|7069.6|7066.6|7071.6|7068.6|7079.1|7076.1|7068.1|7065.1|247
1646404500000|2022-03-04 14:35:00|7072.6|7069.6|7076.1|7073.1|7083.1|7080.1|7071.6|7068.6|192
1646404800000|2022-03-04 14:40:00|7076.6|7073.6|7073.1|7070.1|7077.6|7074.6|7071.1|7068.1|127
1646405100000|2022-03-04 14:45:00|7073.6|7070.6|7060.1|7057.1|7075.6|7072.6|7059.6|7056.6|126
1646405400000|2022-03-04 14:50:00|7059.6|7056.6|7061.1|7058.1|7068.1|7065.1|7057.6|7054.6|78
1646405700000|2022-03-04 14:55:00|7060.6|7057.6|7075.1|7072.1|7079.6|7076.6|7058.1|7055.1|153
1646406000000|2022-03-04 15:00:00|7074.6|7071.6|7071.6|7068.6|7081.1|7078.1|7069.1|7066.1|88
1646406300000|2022-03-04 15:05:00|7071.1|7068.1|7061.1|7058.1|7073.1|7070.1|7060.1|7057.1|102
1646406600000|2022-03-04 15:10:00|7060.6|7057.6|7049.1|7046.1|7061.1|7058.1|7048.1|7045.1|124
1646406900000|2022-03-04 15:15:00|7049.6|7046.6|7049.6|7046.6|7053.1|7050.1|7046.1|7043.1|109
1646407200000|2022-03-04 15:20:00|7050.1|7047.1|7049.1|7046.1|7052.6|7049.6|7045.1|7042.1|168
1646407500000|2022-03-04 15:25:00|7048.6|7045.6|7052.1|7049.1|7057.1|7054.1|7047.6|7044.6|73
1646407800000|2022-03-04 15:30:00|7052.6|7049.6|7048.6|7045.6|7053.6|7050.6|7046.6|7043.6|137
1646408100000|2022-03-04 15:35:00|7048.1|7045.1|7053.1|7050.1|7061.1|7058.1|7048.1|7045.1|197
1646408400000|2022-03-04 15:40:00|7052.1|7049.1|7044.1|7041.1|7053.1|7050.1|7042.1|7039.1|142
1646408700000|2022-03-04 15:45:00|7043.6|7040.6|7042.1|7039.1|7048.1|7045.1|7039.1|7036.1|142
1646409000000|2022-03-04 15:50:00|7042.6|7039.6|7045.6|7042.6|7049.1|7046.1|7041.1|7038.1|127
1646409300000|2022-03-04 15:55:00|7045.1|7042.1|7041.1|7038.1|7046.1|7043.1|7038.6|7035.6|86
1646409600000|2022-03-04 16:00:00|7040.6|7037.6|7037.1|7034.1|7044.6|7041.6|7036.1|7033.1|104
1646409900000|2022-03-04 16:05:00|7037.6|7034.6|7035.1|7032.1|7039.1|7036.1|7035.1|7032.1|208
1646410200000|2022-03-04 16:10:00|7035.6|7032.6|7036.1|7033.1|7037.1|7034.1|7029.1|7026.1|286
1646410500000|2022-03-04 16:15:00|7037.1|7034.1|7041.1|7038.1|7046.1|7043.1|7036.6|7033.6|322
1646410800000|2022-03-04 16:20:00|7040.6|7037.6|7041.1|7038.1|7046.1|7043.1|7034.6|7031.6|122
1646411100000|2022-03-04 16:25:00|7040.6|7037.6|7039.1|7036.1|7047.1|7044.1|7038.1|7035.1|128
1646411400000|2022-03-04 16:30:00|7039.6|7036.6|7031.6|7028.6|7043.6|7040.6|7031.1|7028.1|216
1646411700000|2022-03-04 16:35:00|7032.1|7029.1|7043.1|7040.1|7044.1|7041.1|7026.6|7023.6|183
1646412000000|2022-03-04 16:40:00|7042.6|7039.6|7044.1|7041.1|7048.1|7045.1|7039.1|7036.1|96
1646412300000|2022-03-04 16:45:00|7044.6|7041.6|7052.1|7049.1|7052.1|7049.1|7043.1|7040.1|87
1646412600000|2022-03-04 16:50:00|7051.6|7048.6|7048.6|7045.6|7052.1|7049.1|7047.1|7044.1|125
1646412900000|2022-03-04 16:55:00|7048.1|7045.1|7046.6|7043.6|7049.6|7046.6|7044.1|7041.1|69
1646413200000|2022-03-04 17:00:00|7047.1|7044.1|7045.6|7042.6|7047.6|7044.6|7041.1|7038.1|89
1646413500000|2022-03-04 17:05:00|7045.1|7042.1|7052.1|7049.1|7052.1|7049.1|7042.6|7039.6|63
1646413800000|2022-03-04 17:10:00|7052.6|7049.6|7068.6|7065.6|7068.6|7065.6|7052.6|7049.6|89
1646414100000|2022-03-04 17:15:00|7068.1|7065.1|7073.6|7070.6|7077.6|7074.6|7067.1|7064.1|118
1646414400000|2022-03-04 17:20:00|7074.1|7071.1|7069.1|7066.1|7074.6|7071.6|7067.1|7064.1|85
1646414700000|2022-03-04 17:25:00|7068.6|7065.6|7079.1|7076.1|7079.6|7076.6|7068.6|7065.6|100
1646415000000|2022-03-04 17:30:00|7078.6|7075.6|7080.1|7077.1|7082.1|7079.1|7076.1|7073.1|81
1646415300000|2022-03-04 17:35:00|7079.6|7076.6|7084.6|7081.6|7084.6|7081.6|7079.6|7076.6|77
1646415600000|2022-03-04 17:40:00|7085.1|7082.1|7079.6|7076.6|7085.6|7082.6|7078.1|7075.1|89
1646415900000|2022-03-04 17:45:00|7079.1|7076.1|7085.6|7082.6|7085.6|7082.6|7078.6|7075.6|60
1646416200000|2022-03-04 17:50:00|7085.1|7082.1|7088.6|7085.6|7091.1|7088.1|7084.1|7081.1|59
1646416500000|2022-03-04 17:55:00|7089.1|7086.1|7092.6|7089.6|7095.6|7092.6|7089.1|7086.1|73
1646416800000|2022-03-04 18:00:00|7093.1|7090.1|7101.6|7098.6|7101.6|7098.6|7092.6|7089.6|117
1646417100000|2022-03-04 18:05:00|7102.1|7099.1|7102.6|7099.6|7103.1|7100.1|7097.6|7094.6|104
1646417400000|2022-03-04 18:10:00|7103.1|7100.1|7102.6|7099.6|7104.6|7101.6|7101.1|7098.1|59
1646417700000|2022-03-04 18:15:00|7102.1|7099.1|7097.6|7094.6|7104.6|7101.6|7094.6|7091.6|90
1646418000000|2022-03-04 18:20:00|7098.1|7095.1|7097.6|7094.6|7103.6|7100.6|7097.6|7094.6|114
1646418300000|2022-03-04 18:25:00|7098.1|7095.1|7099.1|7096.1|7101.6|7098.6|7098.1|7095.1|48
1646418600000|2022-03-04 18:30:00|7098.6|7095.6|7100.6|7097.6|7104.6|7101.6|7098.1|7095.1|108
1646418900000|2022-03-04 18:35:00|7101.1|7098.1|7109.1|7106.1|7109.6|7106.6|7100.6|7097.6|69
1646419200000|2022-03-04 18:40:00|7108.6|7105.6|7098.6|7095.6|7108.6|7105.6|7097.6|7094.6|75
1646419500000|2022-03-04 18:45:00|7098.1|7095.1|7094.6|7091.6|7100.1|7097.1|7093.1|7090.1|83
1646419800000|2022-03-04 18:50:00|7095.6|7092.6|7101.1|7098.1|7101.6|7098.6|7095.6|7092.6|43
1646420100000|2022-03-04 18:55:00|7101.6|7098.6|7094.1|7091.1|7102.6|7099.6|7094.1|7091.1|67
1646420400000|2022-03-04 19:00:00|7094.6|7091.6|7097.6|7094.6|7098.1|7095.1|7092.1|7089.1|73
1646420700000|2022-03-04 19:05:00|7097.1|7094.1|7100.6|7097.6|7103.1|7100.1|7097.1|7094.1|94
1646421000000|2022-03-04 19:10:00|7101.1|7098.1|7098.1|7095.1|7101.1|7098.1|7096.6|7093.6|62
1646421300000|2022-03-04 19:15:00|7097.6|7094.6|7099.6|7096.6|7100.6|7097.6|7095.6|7092.6|57
1646421600000|2022-03-04 19:20:00|7099.1|7096.1|7110.6|7107.6|7111.1|7108.1|7099.1|7096.1|92
1646421900000|2022-03-04 19:25:00|7110.1|7107.1|7103.1|7100.1|7113.1|7110.1|7100.1|7097.1|129
1646422200000|2022-03-04 19:30:00|7102.6|7099.6|7107.1|7104.1|7107.1|7104.1|7099.1|7096.1|114
1646422500000|2022-03-04 19:35:00|7107.6|7104.6|7104.6|7101.6|7108.6|7105.6|7102.6|7099.6|199
1646422800000|2022-03-04 19:40:00|7104.1|7101.1|7092.1|7089.1|7104.1|7101.1|7092.1|7089.1|99
1646423100000|2022-03-04 19:45:00|7091.6|7088.6|7090.6|7087.6|7093.6|7090.6|7086.1|7083.1|148
1646423400000|2022-03-04 19:50:00|7091.1|7088.1|7095.1|7092.1|7095.1|7092.1|7091.1|7088.1|106
1646423700000|2022-03-04 19:55:00|7095.6|7092.6|7089.6|7086.6|7100.6|7097.6|7089.6|7086.6|92
1646424000000|2022-03-04 20:00:00|7089.1|7086.1|7098.1|7095.1|7100.1|7097.1|7089.1|7086.1|73
1646424300000|2022-03-04 20:05:00|7097.6|7094.6|7098.6|7095.6|7100.1|7097.1|7096.6|7093.6|50
1646424600000|2022-03-04 20:10:00|7099.1|7096.1|7098.6|7095.6|7105.6|7102.6|7098.1|7095.1|65
1646424900000|2022-03-04 20:15:00|7099.1|7096.1|7102.1|7099.1|7105.6|7102.6|7098.6|7095.6|64
1646425200000|2022-03-04 20:20:00|7102.6|7099.6|7105.6|7102.6|7106.6|7103.6|7099.6|7096.6|77
1646425500000|2022-03-04 20:25:00|7105.1|7102.1|7107.1|7104.1|7109.1|7106.1|7103.6|7100.6|78
1646425800000|2022-03-04 20:30:00|7106.6|7103.6|7102.6|7099.6|7108.6|7105.6|7100.1|7097.1|75
1646426100000|2022-03-04 20:35:00|7102.1|7099.1|7097.6|7094.6|7105.6|7102.6|7094.1|7091.1|109
1646426400000|2022-03-04 20:40:00|7098.1|7095.1|7099.6|7096.6|7101.1|7098.1|7093.1|7090.1|116
1646426700000|2022-03-04 20:45:00|7100.1|7097.1|7093.1|7090.1|7103.6|7100.6|7089.1|7086.1|207
1646427000000|2022-03-04 20:50:00|7092.6|7089.6|7122.1|7119.1|7122.6|7119.6|7091.6|7088.6|397
1646427300000|2022-03-04 20:55:00|7122.6|7119.6|7133.1|7130.1|7142.6|7139.6|7122.6|7119.6|490
1646427600000|2022-03-04 21:00:00|7129|7125|7127.1|7123.1|7130|7126|7123.8|7119.8|0
1646427900000|2022-03-04 21:05:00|7126.9|7122.9|7126.8|7122.8|7127.8|7123.8|7119.3|7115.3|0
1646428200000|2022-03-04 21:10:00|7126.4|7122.4|7121.8|7117.8|7127|7123|7120.8|7116.8|0
1646428500000|2022-03-04 21:15:00|7122.2|7118.2|7121.4|7117.4|7125|7121|7121.1|7117.1|0
1646428800000|2022-03-04 21:20:00|7121.7|7117.7|7121.7|7117.7|7124|7120|7120.4|7116.4|0
1646429100000|2022-03-04 21:25:00|7121.9|7117.9|7121.2|7117.2|7122.1|7118.1|7120.4|7116.4|0
1646429400000|2022-03-04 21:30:00|7121|7117|7123.5|7119.5|7124|7120|7121|7117|0
1646429700000|2022-03-04 21:35:00|7123.3|7119.3|7122.2|7118.2|7126.8|7122.8|7121.6|7117.6|0
1646430000000|2022-03-04 21:40:00|7122.4|7118.4|7122.5|7118.5|7123.9|7119.9|7121.9|7117.9|0
1646430300000|2022-03-04 21:45:00|7122.3|7118.3|7120.6|7116.6|7123.8|7119.8|7120.2|7116.2|0
1646430600000|2022-03-04 21:50:00|7120.2|7116.2|7118.5|7114.5|7121.2|7117.2|7118.5|7114.5|0
1646430900000|2022-03-04 21:55:00|7118.9|7114.9|7118.2|7114.2|7120.7|7116.7|7117.4|7113.4|0
1646607000000|2022-03-06 22:50:00|7116.1|7114.1|7123.1|7121.1|7134.1|7132.1|7110.1|7108.1|421
1646607300000|2022-03-06 22:55:00|7123.6|7121.6|7122.1|7120.1|7139.1|7137.1|7120.6|7118.6|257
1646607600000|2022-03-06 23:00:00|7124.1|7122.1|7090.6|7089.6|7126.1|7124.1|7086.6|7085.6|1234
1646607900000|2022-03-06 23:05:00|7091.1|7090.1|7129.1|7128.1|7129.1|7128.1|7090.6|7089.6|669
1646608200000|2022-03-06 23:10:00|7127.6|7126.6|7101.1|7100.1|7131.6|7130.6|7100.1|7099.1|556
1646608500000|2022-03-06 23:15:00|7101.6|7100.6|7090.6|7089.6|7110.1|7109.1|7087.1|7086.1|557
1646608800000|2022-03-06 23:20:00|7091.1|7090.1|7099.6|7098.6|7100.6|7099.6|7091.1|7090.1|318
1646609100000|2022-03-06 23:25:00|7099.1|7098.1|7087.1|7086.1|7106.1|7105.1|7087.1|7086.1|314
1646609400000|2022-03-06 23:30:00|7087.6|7086.6|7084.1|7083.1|7092.1|7091.1|7077.1|7076.1|608
1646609700000|2022-03-06 23:35:00|7083.1|7082.1|7091.1|7090.1|7091.1|7090.1|7078.1|7077.1|326
1646610000000|2022-03-06 23:40:00|7090.6|7089.6|7081.6|7080.6|7092.6|7091.6|7081.1|7080.1|269
1646610300000|2022-03-06 23:45:00|7081.1|7080.1|7077.1|7076.1|7085.6|7084.6|7073.1|7072.1|277
1646610600000|2022-03-06 23:50:00|7077.6|7076.6|7076.1|7075.1|7079.6|7078.6|7070.1|7069.1|284
1646610900000|2022-03-06 23:55:00|7075.6|7074.6|7082.1|7081.1|7083.1|7082.1|7075.1|7074.1|235
1646611200000|2022-03-07 00:00:00|7081.1|7080.1|7084.1|7083.1|7087.6|7086.6|7077.1|7076.1|376
1646611500000|2022-03-07 00:05:00|7084.6|7083.6|7073.1|7072.1|7088.6|7087.6|7071.1|7070.1|353
1646611800000|2022-03-07 00:10:00|7072.6|7071.6|7062.1|7061.1|7074.1|7073.1|7055.1|7054.1|476
1646612100000|2022-03-07 00:15:00|7062.6|7061.6|7064.6|7063.6|7067.1|7066.1|7060.1|7059.1|323
1646612400000|2022-03-07 00:20:00|7064.1|7063.1|7058.1|7057.1|7067.1|7066.1|7054.1|7053.1|503
1646612700000|2022-03-07 00:25:00|7057.1|7056.1|7051.1|7050.1|7057.1|7056.1|7046.1|7045.1|549
1646613000000|2022-03-07 00:30:00|7050.6|7049.6|7052.6|7051.6|7053.1|7052.1|7047.1|7046.1|606
1646613300000|2022-03-07 00:35:00|7052.1|7051.1|7050.1|7049.1|7052.1|7051.1|7046.1|7045.1|376
1646613600000|2022-03-07 00:40:00|7050.6|7049.6|7041.1|7040.1|7053.1|7052.1|7036.1|7035.1|669
1646613900000|2022-03-07 00:45:00|7040.6|7039.6|7038.1|7037.1|7045.1|7044.1|7037.1|7036.1|567
1646614200000|2022-03-07 00:50:00|7037.6|7036.6|7034.1|7033.1|7038.1|7037.1|7033.1|7032.1|542
1646614500000|2022-03-07 00:55:00|7034.6|7033.6|7051.1|7050.1|7052.1|7051.1|7034.6|7033.6|603
1646614800000|2022-03-07 01:00:00|7051.6|7050.6|7047.6|7046.6|7058.1|7057.1|7047.1|7046.1|500
1646615100000|2022-03-07 01:05:00|7047.1|7046.1|7054.1|7053.1|7055.6|7054.6|7043.1|7042.1|462
1646615400000|2022-03-07 01:10:00|7055.1|7054.1|7052.1|7051.1|7058.1|7057.1|7048.1|7047.1|404
1646615700000|2022-03-07 01:15:00|7051.6|7050.6|7050.6|7049.6|7053.1|7052.1|7043.6|7042.6|398
1646616000000|2022-03-07 01:20:00|7050.1|7049.1|7056.1|7055.1|7058.1|7057.1|7050.1|7049.1|379
1646616300000|2022-03-07 01:25:00|7055.6|7054.6|7039.1|7038.1|7057.1|7056.1|7036.1|7035.1|554
1646616600000|2022-03-07 01:30:00|7039.6|7038.6|7040.1|7039.1|7041.1|7040.1|7032.1|7031.1|477
1646616900000|2022-03-07 01:35:00|7039.6|7038.6|7039.1|7038.1|7041.1|7040.1|7035.1|7034.1|329
1646617200000|2022-03-07 01:40:00|7040.1|7039.1|7012.1|7011.1|7041.1|7040.1|7011.1|7010.1|820
1646617500000|2022-03-07 01:45:00|7012.6|7011.6|7017.1|7016.1|7024.6|7023.6|7011.1|7010.1|554
1646617800000|2022-03-07 01:50:00|7016.1|7015.1|7016.6|7015.6|7017.6|7016.6|7001.1|7000.1|670
1646618100000|2022-03-07 01:55:00|7016.1|7015.1|7011.1|7010.1|7018.1|7017.1|7007.1|7006.1|339
1646618400000|2022-03-07 02:00:00|7010.6|7009.6|7012.1|7011.1|7012.6|7011.6|7006.6|7005.6|296
1646618700000|2022-03-07 02:05:00|7011.6|7010.6|7008.1|7007.1|7011.6|7010.6|7005.1|7004.1|379
1646619000000|2022-03-07 02:10:00|7008.6|7007.6|7008.1|7007.1|7009.1|7008.1|7003.1|7002.1|359
1646619300000|2022-03-07 02:15:00|7007.6|7006.6|7018.1|7017.1|7020.1|7019.1|7005.6|7004.6|368
1646619600000|2022-03-07 02:20:00|7019.1|7018.1|7022.6|7021.6|7024.1|7023.1|7018.1|7017.1|288
1646619900000|2022-03-07 02:25:00|7023.1|7022.1|7024.1|7023.1|7026.1|7025.1|7019.1|7018.1|335
1646620200000|2022-03-07 02:30:00|7023.6|7022.6|7014.1|7013.1|7023.6|7022.6|7008.6|7007.6|657
1646620500000|2022-03-07 02:35:00|7015.1|7014.1|7007.1|7006.1|7016.1|7015.1|7006.1|7005.1|437
1646620800000|2022-03-07 02:40:00|7008.1|7007.1|7016.1|7015.1|7018.1|7017.1|7007.1|7006.1|405
1646621100000|2022-03-07 02:45:00|7015.6|7014.6|7014.1|7013.1|7017.1|7016.1|7013.1|7012.1|235
1646621400000|2022-03-07 02:50:00|7014.6|7013.6|7014.1|7013.1|7020.1|7019.1|7013.1|7012.1|454
1646621700000|2022-03-07 02:55:00|7014.6|7013.6|7026.6|7025.6|7028.1|7027.1|7014.1|7013.1|269
1646622000000|2022-03-07 03:00:00|7027.1|7026.1|7027.1|7026.1|7028.1|7027.1|7020.1|7019.1|291
1646622300000|2022-03-07 03:05:00|7027.6|7026.6|7028.1|7027.1|7030.1|7029.1|7026.1|7025.1|240
1646622600000|2022-03-07 03:10:00|7027.6|7026.6|7012.1|7011.1|7030.1|7029.1|7011.1|7010.1|555
1646622900000|2022-03-07 03:15:00|7012.6|7011.6|7017.1|7016.1|7022.1|7021.1|7012.1|7011.1|525
1646623200000|2022-03-07 03:20:00|7017.6|7016.6|7038.6|7037.6|7039.1|7038.1|7017.6|7016.6|506
1646623500000|2022-03-07 03:25:00|7039.1|7038.1|7045.1|7044.1|7048.1|7047.1|7037.1|7036.1|434
1646623800000|2022-03-07 03:30:00|7046.1|7045.1|7044.1|7043.1|7046.1|7045.1|7033.6|7032.6|683
1646624100000|2022-03-07 03:35:00|7044.6|7043.6|7036.1|7035.1|7045.1|7044.1|7035.1|7034.1|499
1646624400000|2022-03-07 03:40:00|7036.6|7035.6|7034.1|7033.1|7040.1|7039.1|7032.1|7031.1|373
1646624700000|2022-03-07 03:45:00|7033.6|7032.6|7031.1|7030.1|7037.1|7036.1|7029.6|7028.6|370
1646625000000|2022-03-07 03:50:00|7030.6|7029.6|7034.1|7033.1|7037.1|7036.1|7029.1|7028.1|299
1646625300000|2022-03-07 03:55:00|7033.1|7032.1|7025.1|7024.1|7037.1|7036.1|7017.1|7016.1|857
1646625600000|2022-03-07 04:00:00|7025.6|7024.6|7012.1|7011.1|7028.1|7027.1|7012.1|7011.1|820
1646625900000|2022-03-07 04:05:00|7012.6|7011.6|7015.1|7014.1|7016.1|7015.1|7009.6|7008.6|623
1646626200000|2022-03-07 04:10:00|7014.1|7013.1|7014.1|7013.1|7018.1|7017.1|7011.6|7010.6|492
1646626500000|2022-03-07 04:15:00|7013.1|7012.1|7019.1|7018.1|7020.1|7019.1|7012.1|7011.1|368
1646626800000|2022-03-07 04:20:00|7019.6|7018.6|7025.1|7024.1|7027.1|7026.1|7019.1|7018.1|357
1646627100000|2022-03-07 04:25:00|7024.6|7023.6|7019.1|7018.1|7026.1|7025.1|7018.1|7017.1|308
1646627400000|2022-03-07 04:30:00|7019.6|7018.6|7017.1|7016.1|7019.6|7018.6|7011.1|7010.1|743
1646627700000|2022-03-07 04:35:00|7017.6|7016.6|7016.1|7015.1|7020.1|7019.1|7014.1|7013.1|398
1646628000000|2022-03-07 04:40:00|7016.6|7015.6|7020.1|7019.1|7021.1|7020.1|7016.6|7015.6|280
1646628300000|2022-03-07 04:45:00|7021.1|7020.1|7022.1|7021.1|7024.6|7023.6|7019.1|7018.1|354
1646628600000|2022-03-07 04:50:00|7022.6|7021.6|7022.6|7021.6|7024.6|7023.6|7017.1|7016.1|530
1646628900000|2022-03-07 04:55:00|7023.1|7022.1|7021.1|7020.1|7023.1|7022.1|7018.1|7017.1|665
1646629200000|2022-03-07 05:00:00|7020.6|7018.6|7024.6|7022.6|7025.6|7023.6|7010.1|7008.1|1261
1646629500000|2022-03-07 05:05:00|7025.6|7023.6|7035.6|7033.6|7039.6|7037.6|7024.6|7022.6|3540
1646629800000|2022-03-07 05:10:00|7036.1|7034.1|7033.6|7031.6|7039.1|7037.1|7031.1|7029.1|1872
1646630100000|2022-03-07 05:15:00|7033.1|7031.1|7034.6|7032.6|7044.1|7042.1|7032.6|7030.6|1392
1646630400000|2022-03-07 05:20:00|7035.1|7033.1|7042.6|7040.6|7045.6|7043.6|7035.1|7033.1|546
1646630700000|2022-03-07 05:25:00|7041.6|7039.6|7038.6|7036.6|7042.6|7040.6|7035.6|7033.6|799
1646631000000|2022-03-07 05:30:00|7038.2|7034.2|7031.7|7027.7|7038.5|7034.5|7027.9|7023.9|0
1646631300000|2022-03-07 05:35:00|7031.9|7027.9|7033|7029|7033.8|7029.8|7028.4|7024.4|0
1646631600000|2022-03-07 05:40:00|7033.1|7029.1|7034.2|7030.2|7038.9|7034.9|7031.4|7027.4|0
1646631900000|2022-03-07 05:45:00|7034.1|7030.1|7031.4|7027.4|7037.4|7033.4|7031.4|7027.4|0
1646632200000|2022-03-07 05:50:00|7032|7028|7034.1|7030.1|7035.1|7031.1|7031|7027|0
1646632500000|2022-03-07 05:55:00|7034.2|7030.2|7035.8|7031.8|7038.4|7034.4|7034.1|7030.1|0
1646632800000|2022-03-07 06:00:00|7035.6|7031.6|7031.7|7027.7|7037.7|7033.7|7025.3|7021.3|0
1646633100000|2022-03-07 06:05:00|7031.6|7027.6|7035.1|7031.1|7039.9|7035.9|7030.4|7026.4|0
1646633400000|2022-03-07 06:10:00|7034.6|7031.6|7034.6|7031.6|7037.6|7034.6|7032.6|7029.6|272
1646633700000|2022-03-07 06:15:00|7035.1|7032.1|7029.6|7026.6|7037.1|7034.1|7028.1|7025.1|67
1646634000000|2022-03-07 06:20:00|7030.1|7027.1|7028.1|7025.1|7031.1|7028.1|7026.1|7023.1|110
1646634300000|2022-03-07 06:25:00|7028.6|7025.6|7033.6|7030.6|7034.1|7031.1|7028.1|7025.1|50
1646634600000|2022-03-07 06:30:00|7033.1|7030.1|7037.6|7034.6|7039.6|7036.6|7032.6|7029.6|78
1646634900000|2022-03-07 06:35:00|7037.1|7034.1|7031.1|7028.1|7037.6|7034.6|7030.6|7027.6|31
1646635200000|2022-03-07 06:40:00|7030.6|7027.6|7028.1|7025.1|7031.1|7028.1|7027.1|7024.1|30
1646635500000|2022-03-07 06:45:00|7027.6|7024.6|7034.1|7031.1|7034.1|7031.1|7026.6|7023.6|39
1646635800000|2022-03-07 06:50:00|7035.1|7032.1|7032.1|7029.1|7035.1|7032.1|7030.1|7027.1|45
1646636100000|2022-03-07 06:55:00|7032.6|7029.6|7036.6|7033.6|7037.1|7034.1|7032.6|7029.6|81
1646636400000|2022-03-07 07:00:00|7036.1|7033.1|7020.6|7017.6|7040.1|7037.1|7019.1|7016.1|200
1646636700000|2022-03-07 07:05:00|7021.1|7018.1|7030.1|7027.1|7034.6|7031.6|7016.1|7013.1|102
1646637000000|2022-03-07 07:10:00|7029.6|7026.6|7035.6|7032.6|7036.1|7033.1|7027.6|7024.6|72
1646637300000|2022-03-07 07:15:00|7036.1|7033.1|7034.1|7031.1|7041.1|7038.1|7032.1|7029.1|96
1646637600000|2022-03-07 07:20:00|7034.6|7031.6|7033.6|7030.6|7037.6|7034.6|7033.1|7030.1|50
1646637900000|2022-03-07 07:25:00|7033.1|7030.1|7031.6|7028.6|7036.1|7033.1|7030.1|7027.1|39
1646638200000|2022-03-07 07:30:00|7031.1|7028.1|7029.1|7026.1|7033.1|7030.1|7026.6|7023.6|105
1646638500000|2022-03-07 07:35:00|7028.6|7025.6|7016.6|7013.6|7029.1|7026.1|7015.1|7012.1|88
1646638800000|2022-03-07 07:40:00|7016.1|7013.1|7010.6|7007.6|7016.1|7013.1|7005.1|7002.1|133
1646639100000|2022-03-07 07:45:00|7011.1|7008.1|7010.6|7007.6|7019.1|7016.1|7009.1|7006.1|119
1646639400000|2022-03-07 07:50:00|7010.1|7007.1|7004.1|7001.1|7011.6|7008.6|7002.1|6999.1|90
1646639700000|2022-03-07 07:55:00|7003.6|7000.6|7003.6|7000.6|7007.1|7004.1|7000.6|6997.6|153
1646640000000|2022-03-07 08:00:00|7004.1|7001.1|7014.1|7011.1|7023.1|7020.1|7004.1|7001.1|383
1646640300000|2022-03-07 08:05:00|7013.6|7010.6|7014.6|7011.6|7023.6|7020.6|7012.6|7009.6|217
1646640600000|2022-03-07 08:10:00|7015.1|7012.1|7001.6|6998.6|7016.6|7013.6|6997.6|6994.6|263
1646640900000|2022-03-07 08:15:00|7001.1|6998.1|6996.1|6993.1|7009.1|7006.1|6991.1|6988.1|216
1646641200000|2022-03-07 08:20:00|6995.6|6992.6|6985.6|6982.6|6998.6|6995.6|6985.1|6982.1|266
1646641500000|2022-03-07 08:25:00|6985.1|6982.1|6994.6|6991.6|6997.1|6994.1|6984.6|6981.6|363
1646641800000|2022-03-07 08:30:00|6994.1|6991.1|6996.1|6993.1|6996.1|6993.1|6984.1|6981.1|296
1646642100000|2022-03-07 08:35:00|6995.6|6992.6|7005.1|7002.1|7013.1|7010.1|6993.6|6990.6|293
1646642400000|2022-03-07 08:40:00|7005.6|7002.6|7006.6|7003.6|7013.1|7010.1|7002.1|6999.1|189
1646642700000|2022-03-07 08:45:00|7006.1|7003.1|7004.1|7001.1|7012.1|7009.1|7002.1|6999.1|251
1646643000000|2022-03-07 08:50:00|7004.6|7001.6|7010.6|7007.6|7012.1|7009.1|7002.1|6999.1|205
1646643300000|2022-03-07 08:55:00|7011.1|7008.1|7015.6|7012.6|7019.1|7016.1|7010.1|7007.1|132
1646643600000|2022-03-07 09:00:00|7016.1|7013.1|7011.6|7008.6|7019.6|7016.6|7010.6|7007.6|116
1646643900000|2022-03-07 09:05:00|7012.1|7009.1|7025.1|7022.1|7033.1|7030.1|7012.1|7009.1|271
1646644200000|2022-03-07 09:10:00|7025.6|7022.6|7023.6|7020.6|7026.6|7023.6|7018.1|7015.1|345
1646644500000|2022-03-07 09:15:00|7024.1|7021.1|7018.6|7015.6|7024.1|7021.1|7013.1|7010.1|120
1646644800000|2022-03-07 09:20:00|7019.1|7016.1|7016.1|7013.1|7023.6|7020.6|7014.1|7011.1|97
1646645100000|2022-03-07 09:25:00|7016.6|7013.6|7013.6|7010.6|7019.1|7016.1|7011.1|7008.1|125
1646645400000|2022-03-07 09:30:00|7014.1|7011.1|7008.6|7005.6|7016.6|7013.6|7006.6|7003.6|118
1646645700000|2022-03-07 09:35:00|7008.1|7005.1|7009.6|7006.6|7015.1|7012.1|7006.1|7003.1|188
1646646000000|2022-03-07 09:40:00|7009.1|7006.1|7015.1|7012.1|7020.1|7017.1|7006.1|7003.1|84
1646646300000|2022-03-07 09:45:00|7015.6|7012.6|7008.1|7005.1|7016.1|7013.1|7006.1|7003.1|123
1646646600000|2022-03-07 09:50:00|7007.6|7004.6|7019.1|7016.1|7019.1|7016.1|7005.1|7002.1|177
1646646900000|2022-03-07 09:55:00|7018.6|7015.6|7022.1|7019.1|7025.1|7022.1|7016.6|7013.6|111
1646647200000|2022-03-07 10:00:00|7022.6|7019.6|7020.6|7017.6|7023.1|7020.1|7015.6|7012.6|78
1646647500000|2022-03-07 10:05:00|7020.1|7017.1|7013.6|7010.6|7021.1|7018.1|7012.6|7009.6|121
1646647800000|2022-03-07 10:10:00|7014.1|7011.1|7020.6|7017.6|7023.1|7020.1|7011.6|7008.6|192
1646648100000|2022-03-07 10:15:00|7021.1|7018.1|7016.6|7013.6|7022.1|7019.1|7012.6|7009.6|201
1646648400000|2022-03-07 10:20:00|7017.1|7014.1|7019.6|7016.6|7021.6|7018.6|7014.6|7011.6|89
1646648700000|2022-03-07 10:25:00|7019.1|7016.1|7011.1|7008.1|7023.1|7020.1|7009.6|7006.6|95
1646649000000|2022-03-07 10:30:00|7010.6|7007.6|7011.6|7008.6|7014.1|7011.1|7006.6|7003.6|94
1646649300000|2022-03-07 10:35:00|7011.1|7008.1|7002.6|6999.6|7011.1|7008.1|7002.6|6999.6|132
1646649600000|2022-03-07 10:40:00|7003.1|7000.1|7007.1|7004.1|7007.1|7004.1|7002.1|6999.1|97
1646649900000|2022-03-07 10:45:00|7007.6|7004.6|7012.6|7009.6|7014.6|7011.6|7005.6|7002.6|73
1646650200000|2022-03-07 10:50:00|7013.1|7010.1|7016.6|7013.6|7018.1|7015.1|7012.1|7009.1|55
1646650500000|2022-03-07 10:55:00|7017.1|7014.1|7008.6|7005.6|7022.1|7019.1|7008.1|7005.1|73
1646650800000|2022-03-07 11:00:00|7009.1|7006.1|7001.1|6998.1|7009.6|7006.6|6999.6|6996.6|71
1646651100000|2022-03-07 11:05:00|7001.6|6998.6|7008.1|7005.1|7008.1|7005.1|6999.1|6996.1|69
1646651400000|2022-03-07 11:10:00|7008.6|7005.6|7017.6|7014.6|7019.1|7016.1|7006.1|7003.1|115
1646651700000|2022-03-07 11:15:00|7018.1|7015.1|7012.6|7009.6|7018.6|7015.6|7003.6|7000.6|171
1646652000000|2022-03-07 11:20:00|7013.1|7010.1|7018.6|7015.6|7022.1|7019.1|7011.1|7008.1|112
1646652300000|2022-03-07 11:25:00|7018.1|7015.1|7017.1|7014.1|7025.1|7022.1|7017.1|7014.1|106
1646652600000|2022-03-07 11:30:00|7017.6|7014.6|7018.1|7015.1|7023.1|7020.1|7017.1|7014.1|57
1646652900000|2022-03-07 11:35:00|7017.6|7014.6|7016.6|7013.6|7021.6|7018.6|7015.1|7012.1|63
1646653200000|2022-03-07 11:40:00|7016.1|7013.1|7022.1|7019.1|7024.1|7021.1|7015.1|7012.1|82
1646653500000|2022-03-07 11:45:00|7022.6|7019.6|7026.6|7023.6|7027.6|7024.6|7021.6|7018.6|72
1646653800000|2022-03-07 11:50:00|7026.1|7023.1|7033.6|7030.6|7035.1|7032.1|7024.6|7021.6|68
1646654100000|2022-03-07 11:55:00|7033.1|7030.1|7035.1|7032.1|7039.6|7036.6|7033.1|7030.1|88
1646654400000|2022-03-07 12:00:00|7035.6|7032.6|7049.6|7046.6|7051.1|7048.1|7035.6|7032.6|161
1646654700000|2022-03-07 12:05:00|7049.1|7046.1|7049.1|7046.1|7051.1|7048.1|7045.1|7042.1|112
1646655000000|2022-03-07 12:10:00|7049.6|7046.6|7052.1|7049.1|7054.1|7051.1|7046.1|7043.1|92
1646655300000|2022-03-07 12:15:00|7052.6|7049.6|7058.6|7055.6|7060.1|7057.1|7047.1|7044.1|96
1646655600000|2022-03-07 12:20:00|7058.1|7055.1|7061.1|7058.1|7064.6|7061.6|7056.1|7053.1|129
1646655900000|2022-03-07 12:25:00|7062.1|7059.1|7064.6|7061.6|7065.6|7062.6|7052.1|7049.1|179
1646656200000|2022-03-07 12:30:00|7064.1|7061.1|7067.6|7064.6|7073.1|7070.1|7060.1|7057.1|235
1646656500000|2022-03-07 12:35:00|7068.6|7065.6|7072.1|7069.1|7073.6|7070.6|7066.1|7063.1|152
1646656800000|2022-03-07 12:40:00|7071.6|7068.6|7068.6|7065.6|7071.6|7068.6|7064.1|7061.1|80
1646657100000|2022-03-07 12:45:00|7069.1|7066.1|7058.1|7055.1|7071.6|7068.6|7058.1|7055.1|86
1646657400000|2022-03-07 12:50:00|7057.6|7054.6|7062.6|7059.6|7063.1|7060.1|7054.6|7051.6|93
1646657700000|2022-03-07 12:55:00|7062.1|7059.1|7054.6|7051.6|7064.6|7061.6|7053.1|7050.1|73
1646658000000|2022-03-07 13:00:00|7055.1|7052.1|7050.6|7047.6|7057.1|7054.1|7047.6|7044.6|107
1646658300000|2022-03-07 13:05:00|7050.1|7047.1|7057.6|7054.6|7057.6|7054.6|7049.1|7046.1|64
1646658600000|2022-03-07 13:10:00|7057.1|7054.1|7061.6|7058.6|7065.1|7062.1|7056.1|7053.1|40
1646658900000|2022-03-07 13:15:00|7061.1|7058.1|7066.6|7063.6|7067.6|7064.6|7060.6|7057.6|54
1646659200000|2022-03-07 13:20:00|7067.1|7064.1|7066.1|7063.1|7070.1|7067.1|7062.1|7059.1|73
1646659500000|2022-03-07 13:25:00|7066.6|7063.6|7063.1|7060.1|7069.1|7066.1|7062.1|7059.1|80
1646659800000|2022-03-07 13:30:00|7063.6|7060.6|7069.6|7066.6|7069.6|7066.6|7061.1|7058.1|187
1646660100000|2022-03-07 13:35:00|7069.1|7066.1|7071.6|7068.6|7074.6|7071.6|7065.1|7062.1|89
1646660400000|2022-03-07 13:40:00|7071.1|7068.1|7067.6|7064.6|7075.1|7072.1|7066.1|7063.1|71
1646660700000|2022-03-07 13:45:00|7067.1|7064.1|7076.6|7073.6|7077.6|7074.6|7063.6|7060.6|207
1646661000000|2022-03-07 13:50:00|7077.1|7074.1|7069.1|7066.1|7077.1|7074.1|7067.1|7064.1|74
1646661300000|2022-03-07 13:55:00|7069.6|7066.6|7068.1|7065.1|7075.1|7072.1|7067.6|7064.6|49
1646661600000|2022-03-07 14:00:00|7067.6|7064.6|7079.1|7076.1|7081.1|7078.1|7064.1|7061.1|120
1646661900000|2022-03-07 14:05:00|7078.6|7075.6|7083.1|7080.1|7090.1|7087.1|7078.6|7075.6|183
1646662200000|2022-03-07 14:10:00|7084.1|7081.1|7076.1|7073.1|7084.1|7081.1|7075.1|7072.1|162
1646662500000|2022-03-07 14:15:00|7076.6|7073.6|7072.1|7069.1|7078.6|7075.6|7068.6|7065.6|103
1646662800000|2022-03-07 14:20:00|7073.1|7070.1|7082.1|7079.1|7083.1|7080.1|7071.1|7068.1|120
1646663100000|2022-03-07 14:25:00|7082.6|7079.6|7078.6|7075.6|7083.1|7080.1|7077.1|7074.1|215
1646663400000|2022-03-07 14:30:00|7079.1|7076.1|7067.6|7064.6|7083.6|7080.6|7066.6|7063.6|354
1646663700000|2022-03-07 14:35:00|7067.1|7064.1|7063.6|7060.6|7068.1|7065.1|7058.1|7055.1|220
1646664000000|2022-03-07 14:40:00|7063.1|7060.1|7052.6|7049.6|7068.1|7065.1|7049.1|7046.1|163
1646664300000|2022-03-07 14:45:00|7052.1|7049.1|7047.6|7044.6|7060.1|7057.1|7045.6|7042.6|175
1646664600000|2022-03-07 14:50:00|7048.1|7045.1|7057.6|7054.6|7057.6|7054.6|7045.6|7042.6|88
1646664900000|2022-03-07 14:55:00|7057.1|7054.1|7048.1|7045.1|7061.1|7058.1|7048.1|7045.1|201
1646665200000|2022-03-07 15:00:00|7047.6|7044.6|7057.1|7054.1|7057.1|7054.1|7041.1|7038.1|255
1646665500000|2022-03-07 15:05:00|7056.6|7053.6|7058.1|7055.1|7063.6|7060.6|7053.6|7050.6|199
1646665800000|2022-03-07 15:10:00|7057.6|7054.6|7048.6|7045.6|7060.6|7057.6|7048.1|7045.1|217
1646666100000|2022-03-07 15:15:00|7049.1|7046.1|7049.6|7046.6|7056.1|7053.1|7048.6|7045.6|196
1646666400000|2022-03-07 15:20:00|7050.1|7047.1|7035.1|7032.1|7053.1|7050.1|7034.6|7031.6|136
1646666700000|2022-03-07 15:25:00|7034.6|7031.6|7033.6|7030.6|7039.1|7036.1|7031.6|7028.6|168
1646667000000|2022-03-07 15:30:00|7033.1|7030.1|7039.1|7036.1|7041.6|7038.6|7030.6|7027.6|127
1646667300000|2022-03-07 15:35:00|7038.1|7035.1|7039.1|7036.1|7045.6|7042.6|7036.1|7033.1|64
1646667600000|2022-03-07 15:40:00|7038.6|7035.6|7046.1|7043.1|7046.6|7043.6|7037.1|7034.1|118
1646667900000|2022-03-07 15:45:00|7045.6|7042.6|7036.6|7033.6|7048.6|7045.6|7032.6|7029.6|124
1646668200000|2022-03-07 15:50:00|7036.1|7033.1|7034.6|7031.6|7041.6|7038.6|7032.1|7029.1|112
1646668500000|2022-03-07 15:55:00|7035.1|7032.1|7035.1|7032.1|7040.6|7037.6|7029.1|7026.1|256
1646668800000|2022-03-07 16:00:00|7034.6|7031.6|7042.1|7039.1|7045.6|7042.6|7033.1|7030.1|191
1646669100000|2022-03-07 16:05:00|7042.6|7039.6|7045.1|7042.1|7052.1|7049.1|7040.6|7037.6|215
1646669400000|2022-03-07 16:10:00|7044.6|7041.6|7051.6|7048.6|7054.1|7051.1|7043.6|7040.6|333
1646669700000|2022-03-07 16:15:00|7051.1|7048.1|7064.1|7061.1|7065.6|7062.6|7051.1|7048.1|255
1646670000000|2022-03-07 16:20:00|7063.6|7060.6|7060.1|7057.1|7067.1|7064.1|7060.1|7057.1|120
1646670300000|2022-03-07 16:25:00|7060.6|7057.6|7055.1|7052.1|7065.1|7062.1|7054.1|7051.1|206
1646670600000|2022-03-07 16:30:00|7054.1|7051.1|7045.1|7042.1|7055.1|7052.1|7041.6|7038.6|281
1646670900000|2022-03-07 16:35:00|7045.6|7042.6|7040.1|7037.1|7046.1|7043.1|7037.6|7034.6|277
1646671200000|2022-03-07 16:40:00|7039.6|7036.6|7045.1|7042.1|7047.1|7044.1|7034.6|7031.6|250
1646671500000|2022-03-07 16:45:00|7044.6|7041.6|7051.6|7048.6|7056.1|7053.1|7044.1|7041.1|189
1646671800000|2022-03-07 16:50:00|7051.1|7048.1|7050.6|7047.6|7058.1|7055.1|7048.1|7045.1|191
1646672100000|2022-03-07 16:55:00|7051.1|7048.1|7043.1|7040.1|7052.6|7049.6|7041.1|7038.1|159
1646672400000|2022-03-07 17:00:00|7042.6|7039.6|7044.1|7041.1|7046.1|7043.1|7038.6|7035.6|176
1646672700000|2022-03-07 17:05:00|7044.6|7041.6|7047.1|7044.1|7048.6|7045.6|7042.6|7039.6|151
1646673000000|2022-03-07 17:10:00|7047.6|7044.6|7049.1|7046.1|7051.1|7048.1|7044.6|7041.6|100
1646673300000|2022-03-07 17:15:00|7049.6|7046.6|7048.1|7045.1|7053.6|7050.6|7044.1|7041.1|129
1646673600000|2022-03-07 17:20:00|7047.6|7044.6|7042.1|7039.1|7050.1|7047.1|7038.1|7035.1|144
1646673900000|2022-03-07 17:25:00|7041.1|7038.1|7045.1|7042.1|7046.6|7043.6|7039.1|7036.1|121
1646674200000|2022-03-07 17:30:00|7044.6|7041.6|7041.1|7038.1|7047.1|7044.1|7037.1|7034.1|121
1646674500000|2022-03-07 17:35:00|7041.6|7038.6|7043.6|7040.6|7046.1|7043.1|7036.1|7033.1|65
1646674800000|2022-03-07 17:40:00|7044.1|7041.1|7044.6|7041.6|7047.1|7044.1|7040.6|7037.6|76
1646675100000|2022-03-07 17:45:00|7044.1|7041.1|7052.1|7049.1|7054.1|7051.1|7043.1|7040.1|85
1646675400000|2022-03-07 17:50:00|7052.6|7049.6|7049.6|7046.6|7061.1|7058.1|7047.1|7044.1|174
1646675700000|2022-03-07 17:55:00|7050.1|7047.1|7050.6|7047.6|7051.6|7048.6|7044.6|7041.6|89
1646676000000|2022-03-07 18:00:00|7050.1|7047.1|7058.1|7055.1|7064.1|7061.1|7050.1|7047.1|103
1646676300000|2022-03-07 18:05:00|7057.6|7054.6|7055.6|7052.6|7065.1|7062.1|7055.1|7052.1|137
1646676600000|2022-03-07 18:10:00|7056.1|7053.1|7045.1|7042.1|7057.1|7054.1|7044.1|7041.1|127
1646676900000|2022-03-07 18:15:00|7045.6|7042.6|7037.1|7034.1|7047.1|7044.1|7037.1|7034.1|148
1646677200000|2022-03-07 18:20:00|7037.6|7034.6|7041.1|7038.1|7044.6|7041.6|7034.6|7031.6|171
1646677500000|2022-03-07 18:25:00|7041.6|7038.6|7046.6|7043.6|7050.6|7047.6|7041.1|7038.1|102
1646677800000|2022-03-07 18:30:00|7046.1|7043.1|7042.6|7039.6|7052.1|7049.1|7041.6|7038.6|80
1646678100000|2022-03-07 18:35:00|7043.1|7040.1|7047.1|7044.1|7051.1|7048.1|7041.1|7038.1|176
1646678400000|2022-03-07 18:40:00|7047.6|7044.6|7048.6|7045.6|7054.1|7051.1|7045.1|7042.1|106
1646678700000|2022-03-07 18:45:00|7049.1|7046.1|7046.6|7043.6|7051.6|7048.6|7044.1|7041.1|82
1646679000000|2022-03-07 18:50:00|7047.1|7044.1|7043.1|7040.1|7051.1|7048.1|7040.1|7037.1|112
1646679300000|2022-03-07 18:55:00|7042.6|7039.6|7040.1|7037.1|7045.1|7042.1|7038.1|7035.1|101
1646679600000|2022-03-07 19:00:00|7040.6|7037.6|7038.1|7035.1|7045.6|7042.6|7036.1|7033.1|102
1646679900000|2022-03-07 19:05:00|7038.6|7035.6|7039.6|7036.6|7041.1|7038.1|7035.1|7032.1|136
1646680200000|2022-03-07 19:10:00|7039.1|7036.1|7044.6|7041.6|7047.1|7044.1|7039.1|7036.1|160
1646680500000|2022-03-07 19:15:00|7045.1|7042.1|7043.1|7040.1|7046.6|7043.6|7039.1|7036.1|245
1646680800000|2022-03-07 19:20:00|7042.6|7039.6|7028.6|7025.6|7043.1|7040.1|7027.1|7024.1|142
1646681100000|2022-03-07 19:25:00|7028.1|7025.1|7030.6|7027.6|7036.6|7033.6|7028.1|7025.1|61
1646681400000|2022-03-07 19:30:00|7031.1|7028.1|7029.6|7026.6|7033.6|7030.6|7027.1|7024.1|76
1646681700000|2022-03-07 19:35:00|7029.1|7026.1|7036.6|7033.6|7036.6|7033.6|7029.1|7026.1|66
1646682000000|2022-03-07 19:40:00|7037.1|7034.1|7031.6|7028.6|7039.1|7036.1|7028.1|7025.1|139
1646682300000|2022-03-07 19:45:00|7031.1|7028.1|7036.1|7033.1|7036.1|7033.1|7026.1|7023.1|105
1646682600000|2022-03-07 19:50:00|7035.6|7032.6|7028.6|7025.6|7038.1|7035.1|7027.6|7024.6|112
1646682900000|2022-03-07 19:55:00|7029.1|7026.1|7033.1|7030.1|7040.1|7037.1|7029.1|7026.1|143
1646683200000|2022-03-07 20:00:00|7034.1|7031.1|7031.6|7028.6|7037.1|7034.1|7025.6|7022.6|89
1646683500000|2022-03-07 20:05:00|7031.1|7028.1|7032.6|7029.6|7033.6|7030.6|7027.6|7024.6|77
1646683800000|2022-03-07 20:10:00|7033.1|7030.1|7023.6|7020.6|7035.1|7032.1|7023.6|7020.6|108
1646684100000|2022-03-07 20:15:00|7024.1|7021.1|7023.1|7020.1|7025.6|7022.6|7017.1|7014.1|104
1646684400000|2022-03-07 20:20:00|7022.6|7019.6|7024.1|7021.1|7028.1|7025.1|7020.6|7017.6|130
1646684700000|2022-03-07 20:25:00|7023.6|7020.6|7028.6|7025.6|7034.6|7031.6|7023.6|7020.6|113
1646685000000|2022-03-07 20:30:00|7028.1|7025.1|7015.1|7012.1|7028.1|7025.1|7014.1|7011.1|188
1646685300000|2022-03-07 20:35:00|7015.6|7012.6|7009.6|7006.6|7015.6|7012.6|7008.1|7005.1|155
1646685600000|2022-03-07 20:40:00|7009.1|7006.1|7038.1|7035.1|7039.1|7036.1|7009.1|7006.1|409
1646685900000|2022-03-07 20:45:00|7037.6|7034.6|7040.6|7037.6|7042.1|7039.1|7033.1|7030.1|525
1646686200000|2022-03-07 20:50:00|7041.1|7038.1|7042.1|7039.1|7046.1|7043.1|7038.1|7035.1|574
1646686500000|2022-03-07 20:55:00|7041.6|7038.6|7037.1|7034.1|7046.1|7043.1|7031.1|7028.1|444
1646686800000|2022-03-07 21:00:00|7035.3|7031.3|7026.3|7022.3|7039.4|7035.4|7026|7022|1
1646687100000|2022-03-07 21:05:00|7026.5|7022.5|7024.1|7020.1|7026.8|7022.8|7019.4|7015.4|0
1646687400000|2022-03-07 21:10:00|7023.9|7019.9|7028.2|7024.2|7028.5|7024.5|7023.8|7019.8|0
1646687700000|2022-03-07 21:15:00|7028|7024|7024.9|7020.9|7032.1|7028.1|7024.9|7020.9|0
1646688000000|2022-03-07 21:20:00|7024.6|7020.6|7019.2|7015.2|7024.9|7020.9|7018.3|7014.3|0
1646688300000|2022-03-07 21:25:00|7019.4|7015.4|7017|7013|7021.3|7017.3|7017|7013|0
1646688600000|2022-03-07 21:30:00|7017.4|7013.4|7021|7017|7021|7017|7015.7|7011.7|0
1646688900000|2022-03-07 21:35:00|7021.4|7017.4|7016.9|7012.9|7022.4|7018.4|7015.4|7011.4|0
1646689200000|2022-03-07 21:40:00|7017.2|7013.2|7021.2|7017.2|7022.9|7018.9|7017.2|7013.2|0
1646689500000|2022-03-07 21:45:00|7021|7017|7022|7018|7024.7|7020.7|7019.5|7015.5|0
1646689800000|2022-03-07 21:50:00|7022.2|7018.2|7017.2|7013.2|7022.2|7018.2|7016.6|7012.6|0
1646690100000|2022-03-07 21:55:00|7017.9|7013.9|7016.5|7012.5|7018.9|7014.9|7016.3|7012.3|0
1646690400000|2022-03-07 22:00:00|7016.9|7012.9|7016.7|7012.7|7017.2|7013.2|7015.7|7011.7|0
1646690700000|2022-03-07 22:05:00|7016.9|7012.9|7016.3|7012.3|7016.9|7012.9|7015.3|7011.3|0
1646691000000|2022-03-07 22:10:00|7016.8|7012.8|7019.1|7015.1|7019.4|7015.4|7016.8|7012.8|0
1646691300000|2022-03-07 22:15:00|7019.2|7015.2|7021.5|7017.5|7021.7|7017.7|7018.4|7014.4|0
1646691600000|2022-03-07 22:20:00|7021.3|7017.3|7021.3|7017.3|7021.6|7017.6|7020.7|7016.7|0
1646691900000|2022-03-07 22:25:00|7021.2|7017.2|7020.5|7016.5|7021.2|7017.2|7020.4|7016.4|0
1646692200000|2022-03-07 22:30:00|7020.6|7016.6|7020.8|7016.8|7021.2|7017.2|7020.4|7016.4|0
1646692500000|2022-03-07 22:35:00|7020.7|7016.7|7020.3|7016.3|7021.1|7017.1|7020.2|7016.2|0
1646692800000|2022-03-07 22:40:00|7020.2|7016.2|7020.3|7016.3|7020.8|7016.8|7020.2|7016.2|0
1646693100000|2022-03-07 22:45:00|7020.2|7016.2|7019.6|7015.6|7020.5|7016.5|7019.6|7015.6|0
1646693400000|2022-03-07 22:50:00|7016.1|7014.1|7018.6|7016.6|7024.1|7022.1|7006.1|7004.1|455
1646693700000|2022-03-07 22:55:00|7019.1|7017.1|7013.1|7011.1|7022.6|7020.6|7010.1|7008.1|128
1646694000000|2022-03-07 23:00:00|7015.1|7013.1|7033.6|7032.6|7039.1|7038.1|7014.6|7012.6|794
1646694300000|2022-03-07 23:05:00|7033.1|7032.1|7040.1|7039.1|7041.1|7040.1|7030.1|7029.1|494
1646694600000|2022-03-07 23:10:00|7039.6|7038.6|7043.6|7042.6|7045.1|7044.1|7027.6|7026.6|593
1646694900000|2022-03-07 23:15:00|7044.1|7043.1|7039.6|7038.6|7045.1|7044.1|7035.1|7034.1|327
1646695200000|2022-03-07 23:20:00|7040.1|7039.1|7050.1|7049.1|7053.1|7052.1|7039.6|7038.6|647
1646695500000|2022-03-07 23:25:00|7050.6|7049.6|7042.6|7041.6|7052.1|7051.1|7042.1|7041.1|317
1646695800000|2022-03-07 23:30:00|7042.1|7041.1|7030.1|7029.1|7044.6|7043.6|7027.1|7026.1|518
1646696100000|2022-03-07 23:35:00|7030.6|7029.6|7034.6|7033.6|7038.1|7037.1|7029.6|7028.6|304
1646696400000|2022-03-07 23:40:00|7034.1|7033.1|7033.6|7032.6|7034.1|7033.1|7027.1|7026.1|125
1646696700000|2022-03-07 23:45:00|7033.1|7032.1|7033.6|7032.6|7038.6|7037.6|7031.6|7030.6|210
1646697000000|2022-03-07 23:50:00|7033.1|7032.1|7029.1|7028.1|7040.1|7039.1|7028.1|7027.1|281
1646697300000|2022-03-07 23:55:00|7029.6|7028.6|7022.6|7021.6|7031.1|7030.1|7020.1|7019.1|313
1646697600000|2022-03-08 00:00:00|7023.1|7022.1|7013.1|7012.1|7026.6|7025.6|7009.1|7008.1|504
1646697900000|2022-03-08 00:05:00|7014.1|7013.1|7011.6|7010.6|7021.1|7020.1|7009.1|7008.1|375
1646698200000|2022-03-08 00:10:00|7011.1|7010.1|7004.1|7003.1|7012.1|7011.1|7003.1|7002.1|425
1646698500000|2022-03-08 00:15:00|7004.6|7003.6|7022.1|7021.1|7025.1|7024.1|7002.6|7001.6|492
1646698800000|2022-03-08 00:20:00|7023.1|7022.1|7021.1|7020.1|7025.1|7024.1|7018.1|7017.1|316
1646699100000|2022-03-08 00:25:00|7022.1|7021.1|7020.1|7019.1|7026.1|7025.1|7020.1|7019.1|222
1646699400000|2022-03-08 00:30:00|7019.1|7018.1|7011.1|7010.1|7019.1|7018.1|7011.1|7010.1|388
1646699700000|2022-03-08 00:35:00|7010.6|7009.6|7025.6|7024.6|7028.1|7027.1|7009.6|7008.6|281
1646700000000|2022-03-08 00:40:00|7026.1|7025.1|7023.6|7022.6|7026.6|7025.6|7021.1|7020.1|187
1646700300000|2022-03-08 00:45:00|7024.1|7023.1|7023.1|7022.1|7029.1|7028.1|7021.1|7020.1|209
1646700600000|2022-03-08 00:50:00|7022.6|7021.6|7030.1|7029.1|7031.1|7030.1|7020.1|7019.1|216
1646700900000|2022-03-08 00:55:00|7029.6|7028.6|7035.1|7034.1|7037.1|7036.1|7028.1|7027.1|193
1646701200000|2022-03-08 01:00:00|7035.6|7034.6|7030.1|7029.1|7041.1|7040.1|7030.1|7029.1|264
1646701500000|2022-03-08 01:05:00|7030.6|7029.6|7028.6|7027.6|7034.1|7033.1|7024.1|7023.1|460
1646701800000|2022-03-08 01:10:00|7028.1|7027.1|7036.1|7035.1|7037.1|7036.1|7027.1|7026.1|331
1646702100000|2022-03-08 01:15:00|7035.1|7034.1|7043.6|7042.6|7046.1|7045.1|7034.1|7033.1|392
1646702400000|2022-03-08 01:20:00|7043.1|7042.1|7041.6|7040.6|7045.1|7044.1|7040.1|7039.1|304
1646702700000|2022-03-08 01:25:00|7042.1|7041.1|7025.6|7024.6|7044.1|7043.1|7025.1|7024.1|471
1646703000000|2022-03-08 01:30:00|7026.1|7025.1|7031.6|7030.6|7034.1|7033.1|7022.1|7021.1|363
1646703300000|2022-03-08 01:35:00|7031.1|7030.1|7016.1|7015.1|7035.1|7034.1|7015.1|7014.1|414
1646703600000|2022-03-08 01:40:00|7016.6|7015.6|7019.6|7018.6|7021.1|7020.1|7013.1|7012.1|357
1646703900000|2022-03-08 01:45:00|7020.1|7019.1|7020.1|7019.1|7022.1|7021.1|7015.1|7014.1|235
1646704200000|2022-03-08 01:50:00|7019.6|7018.6|7023.1|7022.1|7025.1|7024.1|7018.1|7017.1|372
1646704500000|2022-03-08 01:55:00|7022.6|7021.6|7025.6|7024.6|7029.1|7028.1|7021.6|7020.6|245
1646704800000|2022-03-08 02:00:00|7026.1|7025.1|7020.1|7019.1|7029.1|7028.1|7016.1|7015.1|318
1646705100000|2022-03-08 02:05:00|7019.6|7018.6|7018.1|7017.1|7023.6|7022.6|7015.1|7014.1|233
1646705400000|2022-03-08 02:10:00|7017.6|7016.6|7017.1|7016.1|7022.6|7021.6|7016.1|7015.1|226
1646705700000|2022-03-08 02:15:00|7018.1|7017.1|7016.6|7015.6|7019.1|7018.1|7015.1|7014.1|266
1646706000000|2022-03-08 02:20:00|7017.1|7016.1|7013.1|7012.1|7017.1|7016.1|7010.1|7009.1|244
1646706300000|2022-03-08 02:25:00|7012.1|7011.1|7007.6|7006.6|7012.1|7011.1|7006.1|7005.1|378
1646706600000|2022-03-08 02:30:00|7007.1|7006.1|7007.1|7006.1|7011.6|7010.6|7007.1|7006.1|275
1646706900000|2022-03-08 02:35:00|7007.6|7006.6|7001.1|7000.1|7008.1|7007.1|7000.6|6999.6|483
1646707200000|2022-03-08 02:40:00|7000.1|6999.1|6998.1|6997.1|7001.1|7000.1|6995.1|6994.1|634
1646707500000|2022-03-08 02:45:00|6997.1|6996.1|6989.1|6988.1|6999.6|6998.6|6988.1|6987.1|484
1646707800000|2022-03-08 02:50:00|6989.6|6988.6|6989.6|6988.6|6992.6|6991.6|6986.1|6985.1|297
1646708100000|2022-03-08 02:55:00|6990.1|6989.1|6999.1|6998.1|6999.1|6998.1|6990.1|6989.1|328
1646708400000|2022-03-08 03:00:00|6998.1|6997.1|7003.1|7002.1|7003.1|7002.1|6995.6|6994.6|287
1646708700000|2022-03-08 03:05:00|7004.1|7003.1|7002.1|7001.1|7008.6|7007.6|7000.1|6999.1|299
1646709000000|2022-03-08 03:10:00|7003.1|7002.1|6993.6|6992.6|7004.1|7003.1|6992.1|6991.1|308
1646709300000|2022-03-08 03:15:00|6993.1|6992.1|6996.6|6995.6|7000.6|6999.6|6992.1|6991.1|262
1646709600000|2022-03-08 03:20:00|6996.1|6995.1|7005.6|7004.6|7005.6|7004.6|6995.6|6994.6|232
1646709900000|2022-03-08 03:25:00|7005.1|7004.1|7010.1|7009.1|7013.1|7012.1|7005.1|7004.1|217
1646710200000|2022-03-08 03:30:00|7009.6|7008.6|7017.6|7016.6|7022.6|7021.6|7009.1|7008.1|455
1646710500000|2022-03-08 03:35:00|7017.1|7016.1|7013.1|7012.1|7019.6|7018.6|7012.6|7011.6|277
1646710800000|2022-03-08 03:40:00|7012.6|7011.6|7002.1|7001.1|7012.6|7011.6|7002.1|7001.1|203
1646711100000|2022-03-08 03:45:00|7001.6|7000.6|7003.6|7002.6|7007.1|7006.1|7000.1|6999.1|263
1646711400000|2022-03-08 03:50:00|7004.1|7003.1|7001.1|7000.1|7008.1|7007.1|7000.1|6999.1|261
1646711700000|2022-03-08 03:55:00|7000.1|6999.1|7000.6|6999.6|7001.1|7000.1|6995.6|6994.6|334
1646712000000|2022-03-08 04:00:00|7000.1|6999.1|6999.1|6998.1|7001.1|7000.1|6996.1|6995.1|228
1646712300000|2022-03-08 04:05:00|6998.1|6997.1|6992.1|6991.1|6999.1|6998.1|6989.1|6988.1|439
1646712600000|2022-03-08 04:10:00|6991.1|6990.1|6989.1|6988.1|6992.1|6991.1|6987.6|6986.6|319
1646712900000|2022-03-08 04:15:00|6988.6|6987.6|6989.6|6988.6|6994.1|6993.1|6987.1|6986.1|317
1646713200000|2022-03-08 04:20:00|6989.1|6988.1|6986.1|6985.1|6991.1|6990.1|6984.1|6983.1|334
1646713500000|2022-03-08 04:25:00|6985.6|6984.6|6991.1|6990.1|6994.1|6993.1|6984.6|6983.6|219
1646713800000|2022-03-08 04:30:00|6990.6|6989.6|6985.6|6984.6|6994.1|6993.1|6984.1|6983.1|379
1646714100000|2022-03-08 04:35:00|6985.1|6984.1|6987.1|6986.1|6988.1|6987.1|6983.1|6982.1|360
1646714400000|2022-03-08 04:40:00|6986.6|6985.6|6991.1|6990.1|6993.1|6992.1|6985.1|6984.1|325
1646714700000|2022-03-08 04:45:00|6990.6|6989.6|6986.1|6985.1|6991.1|6990.1|6985.1|6984.1|398
1646715000000|2022-03-08 04:50:00|6985.1|6984.1|6981.1|6980.1|6985.6|6984.6|6980.1|6979.1|546
1646715300000|2022-03-08 04:55:00|6981.6|6980.6|6979.1|6978.1|6986.1|6985.1|6978.6|6977.6|848
1646715600000|2022-03-08 05:00:00|6978.8|6976.8|6974.8|6972.8|6982.8|6980.8|6965.8|6963.8|1732
1646715900000|2022-03-08 05:05:00|6975.3|6973.3|6971.8|6969.8|6978.8|6976.8|6960.8|6958.8|3503
1646716200000|2022-03-08 05:10:00|6972.8|6970.8|6971.8|6969.8|6974.8|6972.8|6967.8|6965.8|2115
1646716500000|2022-03-08 05:15:00|6972.3|6970.3|6971.8|6969.8|6972.3|6970.3|6968.8|6966.8|536
1646716800000|2022-03-08 05:20:00|6971.3|6969.3|6961.8|6959.8|6972.8|6970.8|6961.8|6959.8|909
1646717100000|2022-03-08 05:25:00|6962.3|6960.3|6955.3|6953.3|6965.3|6963.3|6952.8|6950.8|1377
1646717400000|2022-03-08 05:30:00|6954.8|6950.8|6960.1|6956.1|6962.7|6958.7|6954.6|6950.6|0
1646717700000|2022-03-08 05:35:00|6960.3|6956.3|6955.3|6951.3|6960.9|6956.9|6952.8|6948.8|0
1646718000000|2022-03-08 05:40:00|6955.4|6951.4|6951.1|6947.1|6957.8|6953.8|6949.2|6945.2|0
1646718300000|2022-03-08 05:45:00|6951|6947|6951.4|6947.4|6952.8|6948.8|6947.5|6943.5|0
1646718600000|2022-03-08 05:50:00|6951.5|6947.5|6953.8|6949.8|6954.7|6950.7|6949.9|6945.9|0
1646718900000|2022-03-08 05:55:00|6953.6|6949.6|6951.9|6947.9|6956.7|6952.7|6951.7|6947.7|0
1646719200000|2022-03-08 06:00:00|6952|6948|6971.2|6967.2|6971.3|6967.3|6952|6948|0
1646719500000|2022-03-08 06:05:00|6971|6967|6953.8|6949.8|6973|6969|6953.8|6949.8|0
1646719800000|2022-03-08 06:10:00|6953.5|6949.5|6944.8|6941.8|6957.8|6954.8|6942.3|6939.3|227
1646720100000|2022-03-08 06:15:00|6944.3|6941.3|6942.3|6939.3|6947.3|6944.3|6940.8|6937.8|106
1646720400000|2022-03-08 06:20:00|6942.8|6939.8|6925.8|6922.8|6944.8|6941.8|6921.8|6918.8|543
1646720700000|2022-03-08 06:25:00|6925.3|6922.3|6927.3|6924.3|6934.3|6931.3|6923.3|6920.3|371
1646721000000|2022-03-08 06:30:00|6927.8|6924.8|6925.3|6922.3|6930.8|6927.8|6923.3|6920.3|110
1646721300000|2022-03-08 06:35:00|6925.8|6922.8|6927.3|6924.3|6929.8|6926.8|6923.3|6920.3|107
1646721600000|2022-03-08 06:40:00|6926.8|6923.8|6930.8|6927.8|6933.3|6930.3|6925.3|6922.3|130
1646721900000|2022-03-08 06:45:00|6931.3|6928.3|6932.3|6929.3|6933.3|6930.3|6928.3|6925.3|60
1646722200000|2022-03-08 06:50:00|6931.8|6928.8|6936.8|6933.8|6937.3|6934.3|6931.8|6928.8|57
1646722500000|2022-03-08 06:55:00|6937.3|6934.3|6939.3|6936.3|6941.8|6938.8|6936.3|6933.3|138
1646722800000|2022-03-08 07:00:00|6938.8|6935.8|6936.8|6933.8|6942.3|6939.3|6934.3|6931.3|168
1646723100000|2022-03-08 07:05:00|6937.3|6934.3|6936.3|6933.3|6941.3|6938.3|6933.3|6930.3|212
1646723400000|2022-03-08 07:10:00|6935.8|6932.8|6931.3|6928.3|6935.8|6932.8|6927.8|6924.8|127
1646723700000|2022-03-08 07:15:00|6930.3|6927.3|6944.8|6941.8|6945.3|6942.3|6929.3|6926.3|99
1646724000000|2022-03-08 07:20:00|6945.3|6942.3|6945.3|6942.3|6947.3|6944.3|6941.3|6938.3|92
1646724300000|2022-03-08 07:25:00|6944.8|6941.8|6953.8|6950.8|6955.3|6952.3|6938.3|6935.3|155
1646724600000|2022-03-08 07:30:00|6953.3|6950.3|6955.3|6952.3|6955.8|6952.8|6950.3|6947.3|129
1646724900000|2022-03-08 07:35:00|6955.8|6952.8|6955.8|6952.8|6958.3|6955.3|6952.3|6949.3|113
1646725200000|2022-03-08 07:40:00|6956.3|6953.3|6963.3|6960.3|6965.8|6962.8|6954.3|6951.3|186
1646725500000|2022-03-08 07:45:00|6964.3|6961.3|6960.8|6957.8|6966.3|6963.3|6959.3|6956.3|68
1646725800000|2022-03-08 07:50:00|6961.3|6958.3|6952.8|6949.8|6961.3|6958.3|6950.8|6947.8|89
1646726100000|2022-03-08 07:55:00|6952.3|6949.3|6949.8|6946.8|6952.3|6949.3|6943.3|6940.3|132
1646726400000|2022-03-08 08:00:00|6950.3|6947.3|6967.3|6964.3|6968.3|6965.3|6947.8|6944.8|371
1646726700000|2022-03-08 08:05:00|6966.8|6963.8|6964.3|6961.3|6971.3|6968.3|6961.3|6958.3|170
1646727000000|2022-03-08 08:10:00|6963.3|6960.3|6990.8|6987.8|6992.3|6989.3|6963.3|6960.3|600
1646727300000|2022-03-08 08:15:00|6990.3|6987.3|6989.3|6986.3|6990.8|6987.8|6977.3|6974.3|307
1646727600000|2022-03-08 08:20:00|6989.8|6986.8|6999.3|6996.3|7000.8|6997.8|6987.8|6984.8|588
1646727900000|2022-03-08 08:25:00|6999.8|6996.8|7001.8|6998.8|7004.8|7001.8|6992.3|6989.3|836
1646728200000|2022-03-08 08:30:00|7001.3|6998.3|6978.3|6975.3|7003.3|7000.3|6978.3|6975.3|547
1646728500000|2022-03-08 08:35:00|6978.8|6975.8|6987.3|6984.3|6994.3|6991.3|6978.3|6975.3|160
1646728800000|2022-03-08 08:40:00|6986.8|6983.8|6978.8|6975.8|6995.3|6992.3|6978.3|6975.3|171
1646729100000|2022-03-08 08:45:00|6978.3|6975.3|6982.3|6979.3|6989.3|6986.3|6974.3|6971.3|179
1646729400000|2022-03-08 08:50:00|6981.8|6978.8|6976.8|6973.8|6984.3|6981.3|6972.8|6969.8|249
1646729700000|2022-03-08 08:55:00|6977.3|6974.3|6984.8|6981.8|6987.8|6984.8|6976.8|6973.8|102
1646730000000|2022-03-08 09:00:00|6986.3|6983.3|6997.8|6994.8|6999.8|6996.8|6984.3|6981.3|96
1646730300000|2022-03-08 09:05:00|6998.3|6995.3|6994.8|6991.8|6999.8|6996.8|6988.3|6985.3|145
1646730600000|2022-03-08 09:10:00|6994.3|6991.3|6996.3|6993.3|6999.3|6996.3|6993.3|6990.3|90
1646730900000|2022-03-08 09:15:00|6995.8|6992.8|6995.3|6992.3|6999.3|6996.3|6994.3|6991.3|54
1646731200000|2022-03-08 09:20:00|6995.8|6992.8|6989.8|6986.8|6996.3|6993.3|6985.8|6982.8|103
1646731500000|2022-03-08 09:25:00|6990.3|6987.3|6983.8|6980.8|6991.3|6988.3|6983.3|6980.3|74
1646731800000|2022-03-08 09:30:00|6984.3|6981.3|6990.3|6987.3|6991.8|6988.8|6978.3|6975.3|76
1646732100000|2022-03-08 09:35:00|6989.8|6986.8|6986.8|6983.8|6991.3|6988.3|6984.3|6981.3|100
1646732400000|2022-03-08 09:40:00|6986.3|6983.3|6984.8|6981.8|6989.3|6986.3|6982.3|6979.3|88
1646732700000|2022-03-08 09:45:00|6985.3|6982.3|6978.3|6975.3|6985.8|6982.8|6975.8|6972.8|90
1646733000000|2022-03-08 09:50:00|6977.8|6974.8|6981.8|6978.8|6982.3|6979.3|6975.3|6972.3|70
1646733300000|2022-03-08 09:55:00|6982.3|6979.3|6981.3|6978.3|6983.3|6980.3|6978.3|6975.3|74
1646733600000|2022-03-08 10:00:00|6980.8|6977.8|6974.8|6971.8|6983.3|6980.3|6973.8|6970.8|102
1646733900000|2022-03-08 10:05:00|6974.3|6971.3|6966.8|6963.8|6976.3|6973.3|6966.3|6963.3|74
1646734200000|2022-03-08 10:10:00|6967.3|6964.3|6972.3|6969.3|6975.3|6972.3|6966.3|6963.3|61
1646734500000|2022-03-08 10:15:00|6972.8|6969.8|6956.8|6953.8|6972.8|6969.8|6955.3|6952.3|174
1646734800000|2022-03-08 10:20:00|6957.3|6954.3|6964.3|6961.3|6965.8|6962.8|6956.3|6953.3|118
1646735100000|2022-03-08 10:25:00|6963.8|6960.8|6977.3|6974.3|6979.8|6976.8|6963.8|6960.8|95
1646735400000|2022-03-08 10:30:00|6976.8|6973.8|6973.3|6970.3|6977.8|6974.8|6966.3|6963.3|141
1646735700000|2022-03-08 10:35:00|6973.8|6970.8|6972.3|6969.3|6980.8|6977.8|6970.8|6967.8|91
1646736000000|2022-03-08 10:40:00|6971.8|6968.8|6972.3|6969.3|6975.3|6972.3|6963.8|6960.8|109
1646736300000|2022-03-08 10:45:00|6972.8|6969.8|6976.3|6973.3|6977.8|6974.8|6969.8|6966.8|76
1646736600000|2022-03-08 10:50:00|6975.8|6972.8|6977.8|6974.8|6985.3|6982.3|6974.3|6971.3|104
1646736900000|2022-03-08 10:55:00|6978.3|6975.3|6982.3|6979.3|6984.8|6981.8|6978.3|6975.3|57
1646737200000|2022-03-08 11:00:00|6981.8|6978.8|6982.3|6979.3|6984.3|6981.3|6975.8|6972.8|120
1646737500000|2022-03-08 11:05:00|6982.8|6979.8|6979.8|6976.8|6983.3|6980.3|6974.3|6971.3|90
1646737800000|2022-03-08 11:10:00|6980.3|6977.3|6982.8|6979.8|6984.3|6981.3|6979.3|6976.3|69
1646738100000|2022-03-08 11:15:00|6983.3|6980.3|6974.3|6971.3|6983.3|6980.3|6974.3|6971.3|48
1646738400000|2022-03-08 11:20:00|6975.3|6972.3|6978.8|6975.8|6979.3|6976.3|6971.3|6968.3|94
1646738700000|2022-03-08 11:25:00|6978.3|6975.3|6983.3|6980.3|6985.3|6982.3|6977.3|6974.3|78
1646739000000|2022-03-08 11:30:00|6981.8|6978.8|6979.8|6976.8|6986.3|6983.3|6978.3|6975.3|111
1646739300000|2022-03-08 11:35:00|6980.3|6977.3|6978.3|6975.3|6980.3|6977.3|6976.3|6973.3|65
1646739600000|2022-03-08 11:40:00|6978.8|6975.8|6977.3|6974.3|6979.3|6976.3|6971.3|6968.3|73
1646739900000|2022-03-08 11:45:00|6976.8|6973.8|6980.8|6977.8|6981.8|6978.8|6974.3|6971.3|51
1646740200000|2022-03-08 11:50:00|6980.3|6977.3|6984.3|6981.3|6986.3|6983.3|6980.3|6977.3|70
1646740500000|2022-03-08 11:55:00|6983.8|6980.8|6988.8|6985.8|6989.3|6986.3|6983.3|6980.3|104
1646740800000|2022-03-08 12:00:00|6988.3|6985.3|6995.3|6992.3|6995.3|6992.3|6987.3|6984.3|85
1646741100000|2022-03-08 12:05:00|6994.8|6991.8|7000.8|6997.8|7001.3|6998.3|6994.3|6991.3|81
1646741400000|2022-03-08 12:10:00|7001.3|6998.3|7007.8|7004.8|7007.8|7004.8|7000.8|6997.8|159
1646741700000|2022-03-08 12:15:00|7007.3|7004.3|7007.3|7004.3|7010.3|7007.3|7005.3|7002.3|87
1646742000000|2022-03-08 12:20:00|7007.8|7004.8|7005.8|7002.8|7007.8|7004.8|7003.3|7000.3|58
1646742300000|2022-03-08 12:25:00|7005.3|7002.3|7000.8|6997.8|7010.3|7007.3|7000.3|6997.3|97
1646742600000|2022-03-08 12:30:00|7000.3|6997.3|7000.3|6997.3|7001.3|6998.3|6993.8|6990.8|94
1646742900000|2022-03-08 12:35:00|6999.8|6996.8|6993.3|6990.3|7000.3|6997.3|6993.3|6990.3|42
1646743200000|2022-03-08 12:40:00|6994.3|6991.3|6985.3|6982.3|6995.3|6992.3|6982.3|6979.3|98
1646743500000|2022-03-08 12:45:00|6985.8|6982.8|6979.3|6976.3|6986.3|6983.3|6977.8|6974.8|56
1646743800000|2022-03-08 12:50:00|6978.8|6975.8|6968.8|6965.8|6978.8|6975.8|6968.3|6965.3|79
1646744100000|2022-03-08 12:55:00|6968.3|6965.3|6975.3|6972.3|6976.3|6973.3|6967.8|6964.8|66
1646744400000|2022-03-08 13:00:00|6974.8|6971.8|6973.8|6970.8|6976.8|6973.8|6966.8|6963.8|48
1646744700000|2022-03-08 13:05:00|6974.3|6971.3|6973.8|6970.8|6977.3|6974.3|6971.3|6968.3|67
1646745000000|2022-03-08 13:10:00|6973.3|6970.3|6953.3|6950.3|6975.3|6972.3|6952.3|6949.3|217
1646745300000|2022-03-08 13:15:00|6953.8|6950.8|6959.3|6956.3|6961.8|6958.8|6953.3|6950.3|104
1646745600000|2022-03-08 13:20:00|6958.3|6955.3|6952.8|6949.8|6959.8|6956.8|6952.3|6949.3|81
1646745900000|2022-03-08 13:25:00|6953.3|6950.3|6960.3|6957.3|6960.8|6957.8|6952.3|6949.3|65
1646746200000|2022-03-08 13:30:00|6959.8|6956.8|6962.8|6959.8|6963.8|6960.8|6957.3|6954.3|67
1646746500000|2022-03-08 13:35:00|6962.3|6959.3|6970.8|6967.8|6972.3|6969.3|6961.8|6958.8|64
1646746800000|2022-03-08 13:40:00|6971.3|6968.3|6969.3|6966.3|6977.3|6974.3|6969.3|6966.3|76
1646747100000|2022-03-08 13:45:00|6969.8|6966.8|6978.8|6975.8|6980.3|6977.3|6969.3|6966.3|71
1646747400000|2022-03-08 13:50:00|6978.3|6975.3|6985.3|6982.3|6989.3|6986.3|6974.3|6971.3|95
1646747700000|2022-03-08 13:55:00|6985.8|6982.8|6980.8|6977.8|6988.3|6985.3|6979.8|6976.8|79
1646748000000|2022-03-08 14:00:00|6980.3|6977.3|6976.8|6973.8|6981.3|6978.3|6973.8|6970.8|69
1646748300000|2022-03-08 14:05:00|6977.3|6974.3|6973.8|6970.8|6981.3|6978.3|6973.3|6970.3|52
1646748600000|2022-03-08 14:10:00|6974.3|6971.3|6976.8|6973.8|6980.3|6977.3|6972.8|6969.8|54
1646748900000|2022-03-08 14:15:00|6977.3|6974.3|6974.3|6971.3|6980.8|6977.8|6972.8|6969.8|80
1646749200000|2022-03-08 14:20:00|6973.8|6970.8|6987.3|6984.3|6988.3|6985.3|6973.3|6970.3|77
1646749500000|2022-03-08 14:25:00|6986.3|6983.3|6980.8|6977.8|6987.3|6984.3|6979.3|6976.3|80
1646749800000|2022-03-08 14:30:00|6980.3|6977.3|6965.3|6962.3|6984.8|6981.8|6960.8|6957.8|300
1646750100000|2022-03-08 14:35:00|6964.8|6961.8|6960.8|6957.8|6985.8|6982.8|6960.3|6957.3|264
1646750400000|2022-03-08 14:40:00|6960.3|6957.3|6975.3|6972.3|6981.8|6978.8|6953.8|6950.8|228
1646750700000|2022-03-08 14:45:00|6975.8|6972.8|6967.8|6964.8|6979.3|6976.3|6966.3|6963.3|149
1646751000000|2022-03-08 14:50:00|6967.3|6964.3|6954.3|6951.3|6969.8|6966.8|6951.8|6948.8|221
1646751300000|2022-03-08 14:55:00|6954.8|6951.8|6961.8|6958.8|6964.3|6961.3|6951.8|6948.8|113
1646751600000|2022-03-08 15:00:00|6961.3|6958.3|6942.8|6939.8|6961.3|6958.3|6939.3|6936.3|193
1646751900000|2022-03-08 15:05:00|6942.3|6939.3|6938.3|6935.3|6947.8|6944.8|6935.3|6932.3|163
1646752200000|2022-03-08 15:10:00|6938.8|6935.8|6944.3|6941.3|6949.8|6946.8|6935.8|6932.8|161
1646752500000|2022-03-08 15:15:00|6944.8|6941.8|6960.8|6957.8|6963.8|6960.8|6944.8|6941.8|320
1646752800000|2022-03-08 15:20:00|6960.3|6957.3|6937.8|6934.8|6961.8|6958.8|6937.3|6934.3|407
1646753100000|2022-03-08 15:25:00|6937.3|6934.3|6925.8|6922.8|6937.3|6934.3|6925.3|6922.3|376
1646753400000|2022-03-08 15:30:00|6925.3|6922.3|6916.3|6913.3|6938.8|6935.8|6913.3|6910.3|344
1646753700000|2022-03-08 15:35:00|6916.8|6913.8|6929.8|6926.8|6929.8|6926.8|6912.8|6909.8|260
1646754000000|2022-03-08 15:40:00|6929.3|6926.3|6943.8|6940.8|6945.8|6942.8|6925.8|6922.8|216
1646754300000|2022-03-08 15:45:00|6944.3|6941.3|6952.8|6949.8|6954.3|6951.3|6941.3|6938.3|285
1646754600000|2022-03-08 15:50:00|6952.3|6949.3|6962.8|6959.8|6966.8|6963.8|6947.8|6944.8|114
1646754900000|2022-03-08 15:55:00|6962.3|6959.3|6972.3|6969.3|6973.3|6970.3|6954.3|6951.3|159
1646755200000|2022-03-08 16:00:00|6972.8|6969.8|6979.3|6976.3|6980.8|6977.8|6965.3|6962.3|238
1646755500000|2022-03-08 16:05:00|6978.8|6975.8|6976.8|6973.8|6979.8|6976.8|6966.3|6963.3|365
1646755800000|2022-03-08 16:10:00|6977.3|6974.3|6989.3|6986.3|6989.3|6986.3|6977.3|6974.3|273
1646756100000|2022-03-08 16:15:00|6990.3|6987.3|7001.3|6998.3|7003.3|7000.3|6989.8|6986.8|499
1646756400000|2022-03-08 16:20:00|7001.8|6998.8|6979.8|6976.8|7004.3|7001.3|6975.8|6972.8|352
1646756700000|2022-03-08 16:25:00|6979.3|6976.3|6974.3|6971.3|6982.8|6979.8|6972.3|6969.3|304
1646757000000|2022-03-08 16:30:00|6973.3|6970.3|6963.3|6960.3|6976.3|6973.3|6958.3|6955.3|160
1646757300000|2022-03-08 16:35:00|6962.8|6959.8|6964.8|6961.8|6970.3|6967.3|6962.3|6959.3|145
1646757600000|2022-03-08 16:40:00|6965.3|6962.3|6963.3|6960.3|6970.3|6967.3|6958.8|6955.8|36
1646757900000|2022-03-08 16:45:00|6963.8|6960.8|6983.3|6980.3|6984.3|6981.3|6963.3|6960.3|80
1646758200000|2022-03-08 16:50:00|6983.8|6980.8|6995.3|6992.3|6995.3|6992.3|6982.8|6979.8|74
1646758500000|2022-03-08 16:55:00|6995.8|6992.8|6991.3|6988.3|7000.3|6997.3|6987.3|6984.3|56
1646758800000|2022-03-08 17:00:00|6991.8|6988.8|7003.3|7000.3|7004.8|7001.8|6988.3|6985.3|85
1646759100000|2022-03-08 17:05:00|7003.8|7000.8|7010.3|7007.3|7014.3|7011.3|7003.3|7000.3|116
1646759400000|2022-03-08 17:10:00|7010.8|7007.8|7032.8|7029.8|7033.3|7030.3|7010.3|7007.3|128
1646759700000|2022-03-08 17:15:00|7033.3|7030.3|7044.8|7041.8|7049.8|7046.8|7026.3|7023.3|193
1646760000000|2022-03-08 17:20:00|7044.3|7041.3|7030.8|7027.8|7054.3|7051.3|7026.3|7023.3|231
1646760300000|2022-03-08 17:25:00|7031.3|7028.3|7035.8|7032.8|7037.3|7034.3|7021.8|7018.8|65
1646760600000|2022-03-08 17:30:00|7036.3|7033.3|7043.8|7040.8|7045.3|7042.3|7027.3|7024.3|128
1646760900000|2022-03-08 17:35:00|7043.3|7040.3|7040.3|7037.3|7043.8|7040.8|7031.3|7028.3|100
1646761200000|2022-03-08 17:40:00|7039.8|7036.8|7039.8|7036.8|7044.3|7041.3|7030.8|7027.8|199
1646761500000|2022-03-08 17:45:00|7039.3|7036.3|7040.3|7037.3|7043.8|7040.8|7032.8|7029.8|82
1646761800000|2022-03-08 17:50:00|7039.8|7036.8|7046.3|7043.3|7046.8|7043.8|7031.8|7028.8|66
1646762100000|2022-03-08 17:55:00|7045.8|7042.8|7045.3|7042.3|7046.8|7043.8|7041.3|7038.3|46
1646762400000|2022-03-08 18:00:00|7046.3|7043.3|7061.8|7058.8|7062.3|7059.3|7045.3|7042.3|59
1646762700000|2022-03-08 18:05:00|7062.3|7059.3|7058.8|7055.8|7063.3|7060.3|7053.3|7050.3|131
1646763000000|2022-03-08 18:10:00|7059.3|7056.3|7048.3|7045.3|7060.3|7057.3|7047.8|7044.8|79
1646763300000|2022-03-08 18:15:00|7048.8|7045.8|7051.3|7048.3|7053.8|7050.8|7047.3|7044.3|93
1646763600000|2022-03-08 18:20:00|7050.8|7047.8|7036.8|7033.8|7050.8|7047.8|7036.8|7033.8|34
1646763900000|2022-03-08 18:25:00|7036.3|7033.3|7031.3|7028.3|7037.3|7034.3|7026.3|7023.3|74
1646764200000|2022-03-08 18:30:00|7030.8|7027.8|7016.3|7013.3|7030.8|7027.8|7009.8|7006.8|175
1646764500000|2022-03-08 18:35:00|7017.8|7014.8|7011.3|7008.3|7020.3|7017.3|7008.3|7005.3|45
1646764800000|2022-03-08 18:40:00|7010.8|7007.8|7013.3|7010.3|7014.3|7011.3|7001.8|6998.8|110
1646765100000|2022-03-08 18:45:00|7013.8|7010.8|7001.8|6998.8|7014.3|7011.3|7000.8|6997.8|56
1646765400000|2022-03-08 18:50:00|7002.3|6999.3|6993.8|6990.8|7003.3|7000.3|6991.8|6988.8|67
1646765700000|2022-03-08 18:55:00|6993.3|6990.3|6988.8|6985.8|6996.8|6993.8|6987.8|6984.8|68
1646766000000|2022-03-08 19:00:00|6988.3|6985.3|6983.8|6980.8|6991.3|6988.3|6974.8|6971.8|81
1646766300000|2022-03-08 19:05:00|6983.3|6980.3|6991.3|6988.3|6994.8|6991.8|6980.3|6977.3|41
1646766600000|2022-03-08 19:10:00|6990.8|6987.8|6984.8|6981.8|6991.3|6988.3|6976.8|6973.8|33
1646766900000|2022-03-08 19:15:00|6984.3|6981.3|6984.8|6981.8|6988.8|6985.8|6981.8|6978.8|26
1646767200000|2022-03-08 19:20:00|6985.3|6982.3|6988.3|6985.3|6992.3|6989.3|6974.8|6971.8|50
1646767500000|2022-03-08 19:25:00|6987.8|6984.8|6998.3|6995.3|7000.8|6997.8|6984.8|6981.8|51
1646767800000|2022-03-08 19:30:00|6997.8|6994.8|6995.8|6992.8|7003.8|7000.8|6992.8|6989.8|87
1646768100000|2022-03-08 19:35:00|6995.3|6992.3|7003.8|7000.8|7007.8|7004.8|6992.3|6989.3|42
1646768400000|2022-03-08 19:40:00|7004.3|7001.3|7006.3|7003.3|7006.3|7003.3|6995.3|6992.3|20
1646768700000|2022-03-08 19:45:00|7008.3|7005.3|7014.8|7011.8|7015.8|7012.8|7008.3|7005.3|31
1646769000000|2022-03-08 19:50:00|7015.3|7012.3|7003.8|7000.8|7018.8|7015.8|7002.3|6999.3|43
1646769300000|2022-03-08 19:55:00|7003.3|7000.3|7001.8|6998.8|7010.3|7007.3|6994.8|6991.8|48
1646769600000|2022-03-08 20:00:00|7001.3|6998.3|7015.3|7012.3|7017.3|7014.3|6998.8|6995.8|98
1646769900000|2022-03-08 20:05:00|7014.8|7011.8|7014.8|7011.8|7018.8|7015.8|7007.3|7004.3|73
1646770200000|2022-03-08 20:10:00|7015.3|7012.3|7006.3|7003.3|7016.8|7013.8|7000.8|6997.8|69
1646770500000|2022-03-08 20:15:00|7006.8|7003.8|6997.8|6994.8|7007.8|7004.8|6996.3|6993.3|61
1646770800000|2022-03-08 20:20:00|6998.3|6995.3|6998.8|6995.8|6998.8|6995.8|6989.3|6986.3|70
1646771100000|2022-03-08 20:25:00|6999.3|6996.3|6979.3|6976.3|6999.3|6996.3|6978.3|6975.3|98
1646771400000|2022-03-08 20:30:00|6979.8|6976.8|6967.8|6964.8|6983.3|6980.3|6966.3|6963.3|75
1646771700000|2022-03-08 20:35:00|6968.3|6965.3|6979.8|6976.8|6980.3|6977.3|6966.8|6963.8|56
1646772000000|2022-03-08 20:40:00|6980.3|6977.3|6970.3|6967.3|6982.8|6979.8|6970.3|6967.3|107
1646772300000|2022-03-08 20:45:00|6970.8|6967.8|6968.3|6965.3|6972.8|6969.8|6962.8|6959.8|106
1646772600000|2022-03-08 20:50:00|6968.8|6965.8|6972.8|6969.8|6984.3|6981.3|6968.8|6965.8|83
1646772900000|2022-03-08 20:55:00|6973.3|6970.3|6961.3|6958.3|6975.8|6972.8|6961.3|6958.3|345
1646773200000|2022-03-08 21:00:00|6960.6|6956.6|6953.5|6949.5|6961.3|6957.3|6949.5|6945.5|0
1646773500000|2022-03-08 21:05:00|6953.8|6949.8|6952.4|6948.4|6955.3|6951.3|6948.9|6944.9|0
1646773800000|2022-03-08 21:10:00|6952.6|6948.6|6954.6|6950.6|6961.4|6957.4|6952.4|6948.4|0
1646774100000|2022-03-08 21:15:00|6955.1|6951.1|6948.1|6944.1|6955.8|6951.8|6948.1|6944.1|0
1646774400000|2022-03-08 21:20:00|6948.2|6944.2|6946.6|6942.6|6949.1|6945.1|6945.9|6941.9|0
1646774700000|2022-03-08 21:25:00|6947|6943|6949.7|6945.7|6949.7|6945.7|6945.7|6941.7|0
1646775000000|2022-03-08 21:30:00|6949.9|6945.9|6945.6|6941.6|6950.3|6946.3|6945.2|6941.2|0
1646775300000|2022-03-08 21:35:00|6945.4|6941.4|6944.3|6940.3|6947.6|6943.6|6944.2|6940.2|0
1646775600000|2022-03-08 21:40:00|6944.7|6940.7|6943.7|6939.7|6945.8|6941.8|6942.2|6938.2|0
1646775900000|2022-03-08 21:45:00|6944.1|6940.1|6947.6|6943.6|6948.5|6944.5|6942.7|6938.7|0
1646776200000|2022-03-08 21:50:00|6947.8|6943.8|6948.1|6944.1|6952.2|6948.2|6947.3|6943.3|0
1646776500000|2022-03-08 21:55:00|6948.3|6944.3|6948.4|6944.4|6950.8|6946.8|6945.1|6941.1|0
1646776800000|2022-03-08 22:00:00|6948.8|6944.8|6950.6|6946.6|6950.6|6946.6|6947.5|6943.5|0
1646777100000|2022-03-08 22:05:00|6950.7|6946.7|6949.7|6945.7|6950.7|6946.7|6948.4|6944.4|0
1646777400000|2022-03-08 22:10:00|6949.8|6945.8|6950.4|6946.4|6951.4|6947.4|6949.8|6945.8|0
1646777700000|2022-03-08 22:15:00|6950.5|6946.5|6950.3|6946.3|6951.3|6947.3|6950.3|6946.3|0
1646778000000|2022-03-08 22:20:00|6950.4|6946.4|6950.5|6946.5|6950.6|6946.6|6950.3|6946.3|0
1646778300000|2022-03-08 22:25:00|6950.1|6946.1|6950.1|6946.1|6950.2|6946.2|6949.8|6945.8|0
1646778600000|2022-03-08 22:30:00|6950.3|6946.3|6950.4|6946.4|6950.4|6946.4|6949.9|6945.9|0
1646778900000|2022-03-08 22:35:00|6949.7|6945.7|6949.3|6945.3|6949.7|6945.7|6949.1|6945.1|0
1646779200000|2022-03-08 22:40:00|6949.2|6945.2|6949.2|6945.2|6949.2|6945.2|6948.9|6944.9|0
1646779500000|2022-03-08 22:45:00|6949.1|6945.1|6950.5|6946.5|6950.6|6946.6|6949.1|6945.1|0
1646779800000|2022-03-08 22:50:00|6978.8|6976.8|6977.3|6975.3|6986.8|6984.8|6975.3|6973.3|378
1646780100000|2022-03-08 22:55:00|6977.8|6975.8|6975.8|6973.8|6983.3|6981.3|6974.8|6972.8|128
1646780400000|2022-03-08 23:00:00|6976.3|6974.3|6975.3|6974.3|6976.3|6975.3|6964.8|6963.8|400
1646780700000|2022-03-08 23:05:00|6974.8|6973.8|6977.3|6976.3|6980.3|6979.3|6972.3|6971.3|304
1646781000000|2022-03-08 23:10:00|6977.8|6976.8|6982.3|6981.3|6983.8|6982.8|6971.3|6970.3|350
1646781300000|2022-03-08 23:15:00|6981.8|6980.8|6982.3|6981.3|6983.3|6982.3|6975.3|6974.3|411
1646781600000|2022-03-08 23:20:00|6981.8|6980.8|6991.3|6990.3|6992.3|6991.3|6980.8|6979.8|352
1646781900000|2022-03-08 23:25:00|6991.8|6990.8|6994.3|6993.3|6999.3|6998.3|6988.3|6987.3|359
1646782200000|2022-03-08 23:30:00|6994.8|6993.8|6992.3|6991.3|7000.8|6999.8|6992.3|6991.3|348
1646782500000|2022-03-08 23:35:00|6991.8|6990.8|6995.3|6994.3|6997.3|6996.3|6990.3|6989.3|182
1646782800000|2022-03-08 23:40:00|6994.8|6993.8|7001.8|7000.8|7003.3|7002.3|6994.3|6993.3|206
1646783100000|2022-03-08 23:45:00|7001.3|7000.3|7004.8|7003.8|7008.8|7007.8|7001.3|7000.3|242
1646783400000|2022-03-08 23:50:00|7005.3|7004.3|7013.3|7012.3|7015.3|7014.3|7001.3|7000.3|321
1646783700000|2022-03-08 23:55:00|7012.8|7011.8|7019.8|7018.8|7021.3|7020.3|7007.8|7006.8|341
1646784000000|2022-03-09 00:00:00|7020.3|7019.3|7025.8|7024.8|7030.3|7029.3|7019.3|7018.3|450
1646784300000|2022-03-09 00:05:00|7026.3|7025.3|7026.8|7025.8|7029.3|7028.3|7022.3|7021.3|388
1646784600000|2022-03-09 00:10:00|7027.3|7026.3|7026.8|7025.8|7028.3|7027.3|7022.3|7021.3|376
1646784900000|2022-03-09 00:15:00|7027.3|7026.3|7026.8|7025.8|7034.3|7033.3|7022.3|7021.3|357
1646785200000|2022-03-09 00:20:00|7027.3|7026.3|7026.3|7025.3|7029.3|7028.3|7021.3|7020.3|345
1646785500000|2022-03-09 00:25:00|7026.8|7025.8|7034.3|7033.3|7040.3|7039.3|7026.8|7025.8|634
1646785800000|2022-03-09 00:30:00|7034.8|7033.8|7026.3|7025.3|7035.3|7034.3|7023.3|7022.3|509
1646786100000|2022-03-09 00:35:00|7025.8|7024.8|7032.3|7031.3|7035.8|7034.8|7025.3|7024.3|251
1646786400000|2022-03-09 00:40:00|7032.8|7031.8|7042.3|7041.3|7042.3|7041.3|7031.3|7030.3|318
1646786700000|2022-03-09 00:45:00|7041.8|7040.8|7039.3|7038.3|7044.3|7043.3|7035.8|7034.8|476
1646787000000|2022-03-09 00:50:00|7038.3|7037.3|7032.8|7031.8|7039.3|7038.3|7027.3|7026.3|414
1646787300000|2022-03-09 00:55:00|7033.3|7032.3|7030.8|7029.8|7034.3|7033.3|7029.3|7028.3|214
1646787600000|2022-03-09 01:00:00|7031.3|7030.3|7036.3|7035.3|7038.8|7037.8|7031.3|7030.3|291
1646787900000|2022-03-09 01:05:00|7035.8|7034.8|7039.3|7038.3|7040.3|7039.3|7034.3|7033.3|219
1646788200000|2022-03-09 01:10:00|7039.8|7038.8|7041.3|7040.3|7047.3|7046.3|7039.8|7038.8|379
1646788500000|2022-03-09 01:15:00|7040.8|7039.8|7033.3|7032.3|7040.8|7039.8|7031.3|7030.3|307
1646788800000|2022-03-09 01:20:00|7032.3|7031.3|7031.3|7030.3|7038.3|7037.3|7025.3|7024.3|331
1646789100000|2022-03-09 01:25:00|7030.8|7029.8|7037.3|7036.3|7039.3|7038.3|7030.3|7029.3|239
1646789400000|2022-03-09 01:30:00|7037.8|7036.8|7065.3|7064.3|7071.3|7070.3|7037.8|7036.8|1459
1646789700000|2022-03-09 01:35:00|7064.3|7063.3|7056.3|7055.3|7068.3|7067.3|7056.3|7055.3|663
1646790000000|2022-03-09 01:40:00|7055.8|7054.8|7057.3|7056.3|7061.3|7060.3|7047.3|7046.3|486
1646790300000|2022-03-09 01:45:00|7056.3|7055.3|7057.3|7056.3|7059.3|7058.3|7053.3|7052.3|329
1646790600000|2022-03-09 01:50:00|7057.8|7056.8|7049.8|7048.8|7059.3|7058.3|7043.3|7042.3|582
1646790900000|2022-03-09 01:55:00|7050.3|7049.3|7050.3|7049.3|7054.8|7053.8|7049.3|7048.3|210
1646791200000|2022-03-09 02:00:00|7049.3|7048.3|7055.8|7054.8|7060.8|7059.8|7049.3|7048.3|294
1646791500000|2022-03-09 02:05:00|7056.3|7055.3|7050.3|7049.3|7057.3|7056.3|7049.3|7048.3|165
1646791800000|2022-03-09 02:10:00|7050.8|7049.8|7048.3|7047.3|7055.3|7054.3|7047.3|7046.3|178
1646792100000|2022-03-09 02:15:00|7047.8|7046.8|7050.3|7049.3|7050.8|7049.8|7043.3|7042.3|216
1646792400000|2022-03-09 02:20:00|7050.8|7049.8|7046.8|7045.8|7055.3|7054.3|7046.3|7045.3|189
1646792700000|2022-03-09 02:25:00|7046.3|7045.3|7048.3|7047.3|7048.3|7047.3|7042.8|7041.8|250
1646793000000|2022-03-09 02:30:00|7048.8|7047.8|7052.3|7051.3|7053.8|7052.8|7041.8|7040.8|273
1646793300000|2022-03-09 02:35:00|7052.8|7051.8|7042.3|7041.3|7053.3|7052.3|7041.8|7040.8|278
1646793600000|2022-03-09 02:40:00|7041.8|7040.8|7046.3|7045.3|7048.3|7047.3|7041.8|7040.8|233
1646793900000|2022-03-09 02:45:00|7045.3|7044.3|7043.3|7042.3|7049.3|7048.3|7042.3|7041.3|182
1646794200000|2022-03-09 02:50:00|7042.8|7041.8|7044.3|7043.3|7044.3|7043.3|7038.3|7037.3|320
1646794500000|2022-03-09 02:55:00|7043.8|7042.8|7047.8|7046.8|7050.3|7049.3|7043.3|7042.3|246
1646794800000|2022-03-09 03:00:00|7047.3|7046.3|7038.8|7037.8|7051.3|7050.3|7037.3|7036.3|338
1646795100000|2022-03-09 03:05:00|7039.3|7038.3|7036.3|7035.3|7040.3|7039.3|7035.3|7034.3|416
1646795400000|2022-03-09 03:10:00|7035.3|7034.3|7035.3|7034.3|7039.3|7038.3|7033.3|7032.3|401
1646795700000|2022-03-09 03:15:00|7034.8|7033.8|7031.8|7030.8|7036.3|7035.3|7029.3|7028.3|324
1646796000000|2022-03-09 03:20:00|7032.3|7031.3|7042.3|7041.3|7045.3|7044.3|7031.3|7030.3|434
1646796300000|2022-03-09 03:25:00|7042.8|7041.8|7036.3|7035.3|7043.3|7042.3|7036.3|7035.3|136
1646796600000|2022-03-09 03:30:00|7035.3|7034.3|7038.8|7037.8|7041.3|7040.3|7035.3|7034.3|211
1646796900000|2022-03-09 03:35:00|7038.3|7037.3|7035.3|7034.3|7041.3|7040.3|7034.3|7033.3|162
1646797200000|2022-03-09 03:40:00|7034.3|7033.3|7032.8|7031.8|7035.3|7034.3|7030.3|7029.3|227
1646797500000|2022-03-09 03:45:00|7033.3|7032.3|7033.3|7032.3|7035.8|7034.8|7030.3|7029.3|247
1646797800000|2022-03-09 03:50:00|7034.3|7033.3|7036.3|7035.3|7036.8|7035.8|7033.3|7032.3|209
1646798100000|2022-03-09 03:55:00|7035.8|7034.8|7035.3|7034.3|7036.3|7035.3|7030.8|7029.8|347
1646798400000|2022-03-09 04:00:00|7035.8|7034.8|7041.8|7040.8|7045.3|7044.3|7035.8|7034.8|557
1646798700000|2022-03-09 04:05:00|7041.3|7040.3|7041.3|7040.3|7044.3|7043.3|7040.3|7039.3|319
1646799000000|2022-03-09 04:10:00|7041.8|7040.8|7043.8|7042.8|7044.8|7043.8|7039.3|7038.3|317
1646799300000|2022-03-09 04:15:00|7043.3|7042.3|7042.3|7041.3|7043.8|7042.8|7040.3|7039.3|173
1646799600000|2022-03-09 04:20:00|7042.8|7041.8|7046.3|7045.3|7047.3|7046.3|7040.3|7039.3|266
1646799900000|2022-03-09 04:25:00|7045.8|7044.8|7056.3|7055.3|7057.3|7056.3|7041.3|7040.3|690
1646800200000|2022-03-09 04:30:00|7056.8|7055.8|7052.3|7051.3|7057.8|7056.8|7051.3|7050.3|333
1646800500000|2022-03-09 04:35:00|7052.8|7051.8|7058.8|7057.8|7060.3|7059.3|7051.3|7050.3|217
1646800800000|2022-03-09 04:40:00|7058.3|7057.3|7054.3|7053.3|7058.8|7057.8|7053.3|7052.3|269
1646801100000|2022-03-09 04:45:00|7054.8|7053.8|7057.3|7056.3|7057.3|7056.3|7051.8|7050.8|309
1646801400000|2022-03-09 04:50:00|7056.8|7055.8|7060.3|7059.3|7061.3|7060.3|7056.3|7055.3|578
1646801700000|2022-03-09 04:55:00|7060.8|7059.8|7053.3|7052.3|7061.8|7060.8|7053.3|7052.3|497
1646802000000|2022-03-09 05:00:00|7044|7042|7039|7037|7044|7042|7034.5|7032.5|754
1646802300000|2022-03-09 05:05:00|7040|7038|7039|7037|7048|7046|7038|7036|2529
1646802600000|2022-03-09 05:10:00|7040|7038|7033|7031|7040|7038|7033|7031|1744
1646802900000|2022-03-09 05:15:00|7032.5|7030.5|7034|7032|7034|7032|7028|7026|703
1646803200000|2022-03-09 05:20:00|7035|7033|7039|7037|7039|7037|7033|7031|670
1646803500000|2022-03-09 05:25:00|7038|7036|7038.5|7036.5|7047|7045|7036.5|7034.5|1332
1646803800000|2022-03-09 05:30:00|7040.1|7036.1|7029.4|7025.4|7040.9|7036.9|7029.4|7025.4|0
1646804100000|2022-03-09 05:35:00|7028.9|7024.9|7026.3|7022.3|7030.2|7026.2|7023.6|7019.6|0
1646804400000|2022-03-09 05:40:00|7026.4|7022.4|7030.5|7026.5|7032.8|7028.8|7025.8|7021.8|0
1646804700000|2022-03-09 05:45:00|7031.3|7027.3|7024.2|7020.2|7032.5|7028.5|7022.3|7018.3|0
1646805000000|2022-03-09 05:50:00|7024.1|7020.1|7026.9|7022.9|7028.5|7024.5|7020.7|7016.7|0
1646805300000|2022-03-09 05:55:00|7027.1|7023.1|7031.6|7027.6|7031.9|7027.9|7026.3|7022.3|0
1646805600000|2022-03-09 06:00:00|7031.7|7027.7|7033.9|7029.9|7038.4|7034.4|7031.7|7027.7|0
1646805900000|2022-03-09 06:05:00|7034.1|7030.1|7039.1|7035.1|7044.2|7040.2|7032.7|7028.7|0
1646806200000|2022-03-09 06:10:00|7031|7028|7031.5|7028.5|7041.5|7038.5|7031|7028|176
1646806500000|2022-03-09 06:15:00|7032|7029|7035|7032|7039|7036|7032|7029|60
1646806800000|2022-03-09 06:20:00|7035.5|7032.5|7030|7027|7038|7035|7029.5|7026.5|90
1646807100000|2022-03-09 06:25:00|7030.5|7027.5|7028.5|7025.5|7030.5|7027.5|7026.5|7023.5|147
1646807400000|2022-03-09 06:30:00|7029|7026|7029.5|7026.5|7029.5|7026.5|7024.5|7021.5|133
1646807700000|2022-03-09 06:35:00|7030|7027|7018|7015|7031.5|7028.5|7018|7015|232
1646808000000|2022-03-09 06:40:00|7017.5|7014.5|7015.5|7012.5|7017.5|7014.5|7013|7010|164
1646808300000|2022-03-09 06:45:00|7015|7012|7012.5|7009.5|7017|7014|7011.5|7008.5|154
1646808600000|2022-03-09 06:50:00|7013.5|7010.5|7023.5|7020.5|7027|7024|7013.5|7010.5|192
1646808900000|2022-03-09 06:55:00|7024|7021|7027.5|7024.5|7031.5|7028.5|7024|7021|143
1646809200000|2022-03-09 07:00:00|7028|7025|7027.5|7024.5|7030.5|7027.5|7017.5|7014.5|133
1646809500000|2022-03-09 07:05:00|7028|7025|7038.5|7035.5|7040|7037|7028|7025|148
1646809800000|2022-03-09 07:10:00|7039|7036|7039.5|7036.5|7041.5|7038.5|7034|7031|71
1646810100000|2022-03-09 07:15:00|7040.5|7037.5|7048|7045|7048.5|7045.5|7040.5|7037.5|108
1646810400000|2022-03-09 07:20:00|7047.5|7044.5|7050|7047|7051.5|7048.5|7047|7044|97
1646810700000|2022-03-09 07:25:00|7049.5|7046.5|7063.5|7060.5|7064.5|7061.5|7049.5|7046.5|189
1646811000000|2022-03-09 07:30:00|7062.5|7059.5|7056.5|7053.5|7064.5|7061.5|7055|7052|252
1646811300000|2022-03-09 07:35:00|7057|7054|7059.5|7056.5|7060.5|7057.5|7054.5|7051.5|150
1646811600000|2022-03-09 07:40:00|7060|7057|7048.5|7045.5|7060.5|7057.5|7048.5|7045.5|185
1646811900000|2022-03-09 07:45:00|7048|7045|7047.5|7044.5|7050.5|7047.5|7044.5|7041.5|94
1646812200000|2022-03-09 07:50:00|7048|7045|7054.5|7051.5|7055.5|7052.5|7046|7043|122
1646812500000|2022-03-09 07:55:00|7055.5|7052.5|7059|7056|7059.5|7056.5|7049.5|7046.5|168
1646812800000|2022-03-09 08:00:00|7059.5|7056.5|7044|7041|7059.5|7056.5|7042|7039|361
1646813100000|2022-03-09 08:05:00|7043.5|7040.5|7055|7052|7055.5|7052.5|7038|7035|248
1646813400000|2022-03-09 08:10:00|7055.5|7052.5|7056|7053|7063|7060|7052|7049|226
1646813700000|2022-03-09 08:15:00|7055.5|7052.5|7047|7044|7056.5|7053.5|7037.5|7034.5|218
1646814000000|2022-03-09 08:20:00|7047.5|7044.5|7045|7042|7053.5|7050.5|7040|7037|251
1646814300000|2022-03-09 08:25:00|7044.5|7041.5|7034|7031|7048.5|7045.5|7032.5|7029.5|143
1646814600000|2022-03-09 08:30:00|7034.5|7031.5|7037.5|7034.5|7045|7042|7031.5|7028.5|208
1646814900000|2022-03-09 08:35:00|7037|7034|7027.5|7024.5|7038|7035|7021.5|7018.5|347
1646815200000|2022-03-09 08:40:00|7027|7024|7037.5|7034.5|7038|7035|7025.5|7022.5|132
1646815500000|2022-03-09 08:45:00|7037|7034|7034.5|7031.5|7037.5|7034.5|7028|7025|107
1646815800000|2022-03-09 08:50:00|7035|7032|7036.5|7033.5|7039|7036|7033.5|7030.5|44
1646816100000|2022-03-09 08:55:00|7036|7033|7039.5|7036.5|7040.5|7037.5|7034|7031|48
1646816400000|2022-03-09 09:00:00|7040|7037|7043|7040|7047.5|7044.5|7040|7037|89
1646816700000|2022-03-09 09:05:00|7042.5|7039.5|7042|7039|7048.5|7045.5|7040.5|7037.5|56
1646817000000|2022-03-09 09:10:00|7042.5|7039.5|7038.5|7035.5|7048|7045|7036.5|7033.5|46
1646817300000|2022-03-09 09:15:00|7039|7036|7048.5|7045.5|7050|7047|7039|7036|53
1646817600000|2022-03-09 09:20:00|7048|7045|7054|7051|7054.5|7051.5|7047.5|7044.5|46
1646817900000|2022-03-09 09:25:00|7053.5|7050.5|7059|7056|7060.5|7057.5|7052.5|7049.5|87
1646818200000|2022-03-09 09:30:00|7059.5|7056.5|7063|7060|7063.5|7060.5|7056|7053|118
1646818500000|2022-03-09 09:35:00|7062.5|7059.5|7061.5|7058.5|7067.5|7064.5|7059.5|7056.5|227
1646818800000|2022-03-09 09:40:00|7062|7059|7065|7062|7067.5|7064.5|7061.5|7058.5|85
1646819100000|2022-03-09 09:45:00|7065.5|7062.5|7058|7055|7066.5|7063.5|7055.5|7052.5|91
1646819400000|2022-03-09 09:50:00|7057.5|7054.5|7061.5|7058.5|7066|7063|7056.5|7053.5|81
1646819700000|2022-03-09 09:55:00|7061|7058|7063.5|7060.5|7065.5|7062.5|7058.5|7055.5|82
1646820000000|2022-03-09 10:00:00|7063|7060|7063.5|7060.5|7064|7061|7057.5|7054.5|98
1646820300000|2022-03-09 10:05:00|7064|7061|7068|7065|7068.5|7065.5|7062|7059|110
1646820600000|2022-03-09 10:10:00|7068.5|7065.5|7068|7065|7069.5|7066.5|7063.5|7060.5|138
1646820900000|2022-03-09 10:15:00|7067.5|7064.5|7070.5|7067.5|7071|7068|7064.5|7061.5|118
1646821200000|2022-03-09 10:20:00|7070|7067|7064.5|7061.5|7070|7067|7061.5|7058.5|103
1646821500000|2022-03-09 10:25:00|7065|7062|7070.5|7067.5|7071.5|7068.5|7063.5|7060.5|99
1646821800000|2022-03-09 10:30:00|7071|7068|7068.5|7065.5|7071.5|7068.5|7065|7062|138
1646822100000|2022-03-09 10:35:00|7069|7066|7074.5|7071.5|7076.5|7073.5|7068.5|7065.5|112
1646822400000|2022-03-09 10:40:00|7074|7071|7074.5|7071.5|7076.5|7073.5|7072.5|7069.5|92
1646822700000|2022-03-09 10:45:00|7075|7072|7073.5|7070.5|7077.5|7074.5|7070.5|7067.5|119
1646823000000|2022-03-09 10:50:00|7073|7070|7070.5|7067.5|7074.5|7071.5|7066.5|7063.5|118
1646823300000|2022-03-09 10:55:00|7070|7067|7065.5|7062.5|7070.5|7067.5|7060|7057|160
1646823600000|2022-03-09 11:00:00|7065|7062|7072.5|7069.5|7072.5|7069.5|7064|7061|109
1646823900000|2022-03-09 11:05:00|7073|7070|7074|7071|7075.5|7072.5|7070|7067|60
1646824200000|2022-03-09 11:10:00|7074.5|7071.5|7066|7063|7075|7072|7065|7062|74
1646824500000|2022-03-09 11:15:00|7066.5|7063.5|7073|7070|7074.5|7071.5|7065.5|7062.5|54
1646824800000|2022-03-09 11:20:00|7072.5|7069.5|7076|7073|7077.5|7074.5|7067.5|7064.5|118
1646825100000|2022-03-09 11:25:00|7076.5|7073.5|7069|7066|7078|7075|7068.5|7065.5|80
1646825400000|2022-03-09 11:30:00|7069.5|7066.5|7067|7064|7070|7067|7066.5|7063.5|53
1646825700000|2022-03-09 11:35:00|7066.5|7063.5|7068|7065|7070.5|7067.5|7066|7063|43
1646826000000|2022-03-09 11:40:00|7067.5|7064.5|7060|7057|7068|7065|7060|7057|28
1646826300000|2022-03-09 11:45:00|7059.5|7056.5|7064.5|7061.5|7065|7062|7056|7053|63
1646826600000|2022-03-09 11:50:00|7064|7061|7067|7064|7069.5|7066.5|7064|7061|40
1646826900000|2022-03-09 11:55:00|7066.5|7063.5|7061|7058|7067.5|7064.5|7061|7058|36
1646827200000|2022-03-09 12:00:00|7061.5|7058.5|7065|7062|7066|7063|7058|7055|54
1646827500000|2022-03-09 12:05:00|7064.5|7061.5|7066|7063|7067|7064|7059.5|7056.5|31
1646827800000|2022-03-09 12:10:00|7065.5|7062.5|7068|7065|7068.5|7065.5|7063|7060|39
1646828100000|2022-03-09 12:15:00|7067.5|7064.5|7075.5|7072.5|7075.5|7072.5|7067.5|7064.5|75
1646828400000|2022-03-09 12:20:00|7076|7073|7075.5|7072.5|7077.5|7074.5|7074.5|7071.5|60
1646828700000|2022-03-09 12:25:00|7075|7072|7076|7073|7078.5|7075.5|7074.5|7071.5|58
1646829000000|2022-03-09 12:30:00|7076.5|7073.5|7074.5|7071.5|7078.5|7075.5|7070.5|7067.5|43
1646829300000|2022-03-09 12:35:00|7074|7071|7069.5|7066.5|7076|7073|7068|7065|35
1646829600000|2022-03-09 12:40:00|7070|7067|7071.5|7068.5|7072.5|7069.5|7068.5|7065.5|109
1646829900000|2022-03-09 12:45:00|7072|7069|7074.5|7071.5|7074.5|7071.5|7071|7068|95
1646830200000|2022-03-09 12:50:00|7075.5|7072.5|7073.5|7070.5|7076.5|7073.5|7072.5|7069.5|60
1646830500000|2022-03-09 12:55:00|7074|7071|7074.5|7071.5|7076.5|7073.5|7072.5|7069.5|64
1646830800000|2022-03-09 13:00:00|7075|7072|7079.5|7076.5|7080.5|7077.5|7075|7072|144
1646831100000|2022-03-09 13:05:00|7080.5|7077.5|7080.5|7077.5|7080.5|7077.5|7077.5|7074.5|63
1646831400000|2022-03-09 13:10:00|7080|7077|7072.5|7069.5|7081.5|7078.5|7071.5|7068.5|47
1646831700000|2022-03-09 13:15:00|7073|7070|7074|7071|7074.5|7071.5|7071.5|7068.5|30
1646832000000|2022-03-09 13:20:00|7073.5|7070.5|7074.5|7071.5|7075.5|7072.5|7071.5|7068.5|64
1646832300000|2022-03-09 13:25:00|7074|7071|7077|7074|7078.5|7075.5|7073|7070|44
1646832600000|2022-03-09 13:30:00|7076.5|7073.5|7084.5|7081.5|7084.5|7081.5|7076.5|7073.5|52
1646832900000|2022-03-09 13:35:00|7084|7081|7078.5|7075.5|7085.5|7082.5|7078.5|7075.5|71
1646833200000|2022-03-09 13:40:00|7079|7076|7075|7072|7079.5|7076.5|7074|7071|122
1646833500000|2022-03-09 13:45:00|7075.5|7072.5|7075.5|7072.5|7076|7073|7071.5|7068.5|59
1646833800000|2022-03-09 13:50:00|7075|7072|7072.5|7069.5|7076.5|7073.5|7071|7068|78
1646834100000|2022-03-09 13:55:00|7072|7069|7068.5|7065.5|7074.5|7071.5|7067.5|7064.5|133
1646834400000|2022-03-09 14:00:00|7069.5|7066.5|7076|7073|7076|7073|7064.5|7061.5|190
1646834700000|2022-03-09 14:05:00|7075.5|7072.5|7094.5|7091.5|7097.5|7094.5|7074.5|7071.5|577
1646835000000|2022-03-09 14:10:00|7095|7092|7085|7082|7102|7099|7083|7080|324
1646835300000|2022-03-09 14:15:00|7084.5|7081.5|7082|7079|7088.5|7085.5|7080.5|7077.5|146
1646835600000|2022-03-09 14:20:00|7081.5|7078.5|7086.5|7083.5|7086.5|7083.5|7078|7075|83
1646835900000|2022-03-09 14:25:00|7087|7084|7088|7085|7092|7089|7084.5|7081.5|127
1646836200000|2022-03-09 14:30:00|7088.5|7085.5|7071.5|7068.5|7088.5|7085.5|7070.5|7067.5|662
1646836500000|2022-03-09 14:35:00|7072|7069|7065.5|7062.5|7075|7072|7063.5|7060.5|349
1646836800000|2022-03-09 14:40:00|7066.5|7063.5|7066|7063|7078|7075|7063.5|7060.5|252
1646837100000|2022-03-09 14:45:00|7065.5|7062.5|7067.5|7064.5|7073.5|7070.5|7063|7060|180
1646837400000|2022-03-09 14:50:00|7067|7064|7057.5|7054.5|7069.5|7066.5|7053|7050|156
1646837700000|2022-03-09 14:55:00|7057|7054|7063|7060|7064.5|7061.5|7053.5|7050.5|147
1646838000000|2022-03-09 15:00:00|7063.5|7060.5|7074.5|7071.5|7078.5|7075.5|7063|7060|119
1646838300000|2022-03-09 15:05:00|7074|7071|7070.5|7067.5|7074.5|7071.5|7068.5|7065.5|87
1646838600000|2022-03-09 15:10:00|7071|7068|7082.5|7079.5|7083|7080|7070.5|7067.5|168
1646838900000|2022-03-09 15:15:00|7083.5|7080.5|7081.5|7078.5|7090|7087|7074.5|7071.5|211
1646839200000|2022-03-09 15:20:00|7081|7078|7085|7082|7085.5|7082.5|7077|7074|98
1646839500000|2022-03-09 15:25:00|7085.5|7082.5|7083|7080|7087|7084|7076|7073|86
1646839800000|2022-03-09 15:30:00|7082.5|7079.5|7082|7079|7084.5|7081.5|7075.5|7072.5|76
1646840100000|2022-03-09 15:35:00|7082.5|7079.5|7086|7083|7087|7084|7079.5|7076.5|93
1646840400000|2022-03-09 15:40:00|7086.5|7083.5|7080.5|7077.5|7086.5|7083.5|7078.5|7075.5|92
1646840700000|2022-03-09 15:45:00|7081|7078|7084|7081|7087.5|7084.5|7081|7078|131
1646841000000|2022-03-09 15:50:00|7084.5|7081.5|7081.5|7078.5|7087.5|7084.5|7078.5|7075.5|180
1646841300000|2022-03-09 15:55:00|7080.5|7077.5|7091|7088|7093|7090|7080.5|7077.5|136
1646841600000|2022-03-09 16:00:00|7091.5|7088.5|7075|7072|7092.5|7089.5|7074.5|7071.5|216
1646841900000|2022-03-09 16:05:00|7075.5|7072.5|7069.5|7066.5|7076.5|7073.5|7068.5|7065.5|286
1646842200000|2022-03-09 16:10:00|7069|7066|7065|7062|7070.5|7067.5|7063.5|7060.5|254
1646842500000|2022-03-09 16:15:00|7065.5|7062.5|7070|7067|7070.5|7067.5|7062|7059|86
1646842800000|2022-03-09 16:20:00|7070.5|7067.5|7078|7075|7081.5|7078.5|7070|7067|155
1646843100000|2022-03-09 16:25:00|7078.5|7075.5|7082.5|7079.5|7084.5|7081.5|7075.5|7072.5|175
1646843400000|2022-03-09 16:30:00|7082|7079|7093.5|7090.5|7094.5|7091.5|7081.5|7078.5|218
1646843700000|2022-03-09 16:35:00|7094|7091|7085|7082|7098.5|7095.5|7083.5|7080.5|286
1646844000000|2022-03-09 16:40:00|7085.5|7082.5|7094|7091|7095.5|7092.5|7083|7080|106
1646844300000|2022-03-09 16:45:00|7094.5|7091.5|7093|7090|7095|7092|7088.5|7085.5|72
1646844600000|2022-03-09 16:50:00|7092.5|7089.5|7094|7091|7098|7095|7090|7087|96
1646844900000|2022-03-09 16:55:00|7094.5|7091.5|7093.5|7090.5|7098|7095|7091.5|7088.5|64
1646845200000|2022-03-09 17:00:00|7094|7091|7091.5|7088.5|7099.5|7096.5|7091.5|7088.5|85
1646845500000|2022-03-09 17:05:00|7092|7089|7088.5|7085.5|7092.5|7089.5|7087.5|7084.5|122
1646845800000|2022-03-09 17:10:00|7089.5|7086.5|7087.5|7084.5|7090.5|7087.5|7085.5|7082.5|161
1646846100000|2022-03-09 17:15:00|7088|7085|7087|7084|7091.5|7088.5|7085.5|7082.5|115
1646846400000|2022-03-09 17:20:00|7087.5|7084.5|7083.5|7080.5|7094.5|7091.5|7082.5|7079.5|141
1646846700000|2022-03-09 17:25:00|7084|7081|7086|7083|7088.5|7085.5|7080|7077|88
1646847000000|2022-03-09 17:30:00|7086.5|7083.5|7084.5|7081.5|7089.5|7086.5|7082.5|7079.5|106
1646847300000|2022-03-09 17:35:00|7085|7082|7092|7089|7092|7089|7084.5|7081.5|128
1646847600000|2022-03-09 17:40:00|7092.5|7089.5|7087|7084|7092.5|7089.5|7084.5|7081.5|95
1646847900000|2022-03-09 17:45:00|7086.5|7083.5|7095.5|7092.5|7095.5|7092.5|7083.5|7080.5|171
1646848200000|2022-03-09 17:50:00|7095|7092|7090.5|7087.5|7095|7092|7087.5|7084.5|138
1646848500000|2022-03-09 17:55:00|7091|7088|7087.5|7084.5|7092.5|7089.5|7085.5|7082.5|73
1646848800000|2022-03-09 18:00:00|7087|7084|7075|7072|7087.5|7084.5|7075|7072|72
1646849100000|2022-03-09 18:05:00|7074.5|7071.5|7079|7076|7080.5|7077.5|7073|7070|111
1646849400000|2022-03-09 18:10:00|7079.5|7076.5|7079.5|7076.5|7082.5|7079.5|7077.5|7074.5|74
1646849700000|2022-03-09 18:15:00|7080|7077|7075|7072|7081.5|7078.5|7074.5|7071.5|70
1646850000000|2022-03-09 18:20:00|7075.5|7072.5|7078.5|7075.5|7079|7076|7074.5|7071.5|72
1646850300000|2022-03-09 18:25:00|7079|7076|7080.5|7077.5|7081.5|7078.5|7077.5|7074.5|98
1646850600000|2022-03-09 18:30:00|7081|7078|7072.5|7069.5|7081|7078|7071.5|7068.5|94
1646850900000|2022-03-09 18:35:00|7073|7070|7069.5|7066.5|7074|7071|7067.5|7064.5|87
1646851200000|2022-03-09 18:40:00|7070|7067|7064|7061|7071.5|7068.5|7063|7060|62
1646851500000|2022-03-09 18:45:00|7064.5|7061.5|7058.5|7055.5|7064.5|7061.5|7057.5|7054.5|59
1646851800000|2022-03-09 18:50:00|7059|7056|7060|7057|7063.5|7060.5|7056.5|7053.5|83
1646852100000|2022-03-09 18:55:00|7059.5|7056.5|7057.5|7054.5|7060|7057|7056.5|7053.5|62
1646852400000|2022-03-09 19:00:00|7057|7054|7064|7061|7065.5|7062.5|7056.5|7053.5|106
1646852700000|2022-03-09 19:05:00|7063.5|7060.5|7059|7056|7064.5|7061.5|7057.5|7054.5|82
1646853000000|2022-03-09 19:10:00|7058.5|7055.5|7057|7054|7061.5|7058.5|7052.5|7049.5|79
1646853300000|2022-03-09 19:15:00|7057.5|7054.5|7054.5|7051.5|7060.5|7057.5|7049.5|7046.5|90
1646853600000|2022-03-09 19:20:00|7055|7052|7054|7051|7057.5|7054.5|7052.5|7049.5|71
1646853900000|2022-03-09 19:25:00|7053.5|7050.5|7052|7049|7055.5|7052.5|7050.5|7047.5|63
1646854200000|2022-03-09 19:30:00|7052.5|7049.5|7054|7051|7055.5|7052.5|7051.5|7048.5|91
1646854500000|2022-03-09 19:35:00|7054.5|7051.5|7052.5|7049.5|7056|7053|7051.5|7048.5|96
1646854800000|2022-03-09 19:40:00|7052|7049|7049.5|7046.5|7054.5|7051.5|7045.5|7042.5|134
1646855100000|2022-03-09 19:45:00|7050|7047|7046.5|7043.5|7051|7048|7043.5|7040.5|95
1646855400000|2022-03-09 19:50:00|7047|7044|7042|7039|7052.5|7049.5|7042|7039|74
1646855700000|2022-03-09 19:55:00|7041|7038|7046|7043|7051.5|7048.5|7040.5|7037.5|121
1646856000000|2022-03-09 20:00:00|7046.5|7043.5|7050.5|7047.5|7055|7052|7045.5|7042.5|158
1646856300000|2022-03-09 20:05:00|7051|7048|7055.5|7052.5|7057.5|7054.5|7048.5|7045.5|74
1646856600000|2022-03-09 20:10:00|7056|7053|7064|7061|7064|7061|7056|7053|139
1646856900000|2022-03-09 20:15:00|7064.5|7061.5|7069|7066|7070.5|7067.5|7064.5|7061.5|170
1646857200000|2022-03-09 20:20:00|7069.5|7066.5|7068|7065|7073.5|7070.5|7067.5|7064.5|77
1646857500000|2022-03-09 20:25:00|7067.5|7064.5|7064.5|7061.5|7068.5|7065.5|7061.5|7058.5|58
1646857800000|2022-03-09 20:30:00|7065|7062|7061.5|7058.5|7066.5|7063.5|7060.5|7057.5|90
1646858100000|2022-03-09 20:35:00|7061|7058|7059|7056|7065.5|7062.5|7059|7056|71
1646858400000|2022-03-09 20:40:00|7058.5|7055.5|7071|7068|7071.5|7068.5|7057.5|7054.5|226
1646858700000|2022-03-09 20:45:00|7071.5|7068.5|7064|7061|7074|7071|7060.5|7057.5|165
1646859000000|2022-03-09 20:50:00|7064.5|7061.5|7071|7068|7072|7069|7056.5|7053.5|219
1646859300000|2022-03-09 20:55:00|7070.5|7067.5|7065|7062|7071|7068|7057|7054|266
1646859600000|2022-03-09 21:00:00|7064|7061|7061.7|7057.7|7072.7|7068.7|7061.3|7057.3|0
1646859900000|2022-03-09 21:05:00|7061.4|7057.4|7067.8|7063.8|7070.5|7066.5|7061.4|7057.4|0
1646860200000|2022-03-09 21:10:00|7067.6|7063.6|7061.6|7057.6|7067.6|7063.6|7058.5|7054.5|0
1646860500000|2022-03-09 21:15:00|7061.2|7057.2|7069.6|7065.6|7069.6|7065.6|7060.6|7056.6|0
1646860800000|2022-03-09 21:20:00|7069.8|7065.8|7066.1|7062.1|7069.8|7065.8|7064.8|7060.8|0
1646861100000|2022-03-09 21:25:00|7066.3|7062.3|7066.9|7062.9|7067.9|7063.9|7065.7|7061.7|0
1646861400000|2022-03-09 21:30:00|7066.8|7062.8|7063.2|7059.2|7067.9|7063.9|7063.1|7059.1|0
1646861700000|2022-03-09 21:35:00|7063.1|7059.1|7067.8|7063.8|7067.8|7063.8|7062.6|7058.6|0
1646862000000|2022-03-09 21:40:00|7067.6|7063.6|7077.1|7073.1|7078.9|7074.9|7067|7063|0
1646862300000|2022-03-09 21:45:00|7076.6|7072.6|7072.5|7068.5|7077.4|7073.4|7071.8|7067.8|0
1646862600000|2022-03-09 21:50:00|7072.3|7068.3|7071.7|7067.7|7072.6|7068.6|7069|7065|0
1646862900000|2022-03-09 21:55:00|7070.6|7066.6|7071.3|7067.3|7072.5|7068.5|7070.1|7066.1|0
1646863200000|2022-03-09 22:00:00|7071|7067|7069.5|7065.5|7072|7068|7068.8|7064.8|0
1646863500000|2022-03-09 22:05:00|7069.3|7065.3|7069.9|7065.9|7069.9|7065.9|7069|7065|0
1646863800000|2022-03-09 22:10:00|7070|7066|7070.7|7066.7|7071.2|7067.2|7069.1|7065.1|0
1646864100000|2022-03-09 22:15:00|7070.5|7066.5|7071.3|7067.3|7072.1|7068.1|7070|7066|0
1646864400000|2022-03-09 22:20:00|7071.6|7067.6|7073.8|7069.8|7073.8|7069.8|7071.6|7067.6|0
1646864700000|2022-03-09 22:25:00|7074.2|7070.2|7074.1|7070.1|7074.5|7070.5|7073.8|7069.8|0
1646865000000|2022-03-09 22:30:00|7073.9|7069.9|7074.6|7070.6|7074.6|7070.6|7073.8|7069.8|0
1646865300000|2022-03-09 22:35:00|7074.5|7070.5|7074.4|7070.4|7074.7|7070.7|7074|7070|0
1646865600000|2022-03-09 22:40:00|7074.3|7070.3|7074.3|7070.3|7074.3|7070.3|7074.3|7070.3|0
1646865900000|2022-03-09 22:45:00|7074.2|7070.2|7074.2|7070.2|7074.2|7070.2|7074.2|7070.2|0
1646866200000|2022-03-09 22:50:00|7082|7080|7074.5|7072.5|7091|7089|7070|7068|504
1646866500000|2022-03-09 22:55:00|7074|7072|7070.5|7068.5|7074.5|7072.5|7064|7062|178
1646866800000|2022-03-09 23:00:00|7066|7064|7061|7060|7066|7065|7056.5|7055.5|393
1646867100000|2022-03-09 23:05:00|7062.5|7061.5|7060|7059|7063.5|7062.5|7057|7056|442
1646867400000|2022-03-09 23:10:00|7061.5|7060.5|7068|7067|7075.5|7074.5|7060.5|7059.5|456
1646867700000|2022-03-09 23:15:00|7067.5|7066.5|7064.5|7063.5|7068|7067|7058.5|7057.5|268
1646868000000|2022-03-09 23:20:00|7064|7063|7069|7068|7073.5|7072.5|7062|7061|390
1646868300000|2022-03-09 23:25:00|7068.5|7067.5|7069|7068|7072.5|7071.5|7066.5|7065.5|294
1646868600000|2022-03-09 23:30:00|7069.5|7068.5|7078.5|7077.5|7081.5|7080.5|7068|7067|340
1646868900000|2022-03-09 23:35:00|7079|7078|7085.5|7084.5|7087.5|7086.5|7076|7075|282
1646869200000|2022-03-09 23:40:00|7085|7084|7093.5|7092.5|7094.5|7093.5|7084.5|7083.5|470
1646869500000|2022-03-09 23:45:00|7094|7093|7093|7092|7098.5|7097.5|7092.5|7091.5|338
1646869800000|2022-03-09 23:50:00|7093.5|7092.5|7097.5|7096.5|7097.5|7096.5|7089.5|7088.5|327
1646870100000|2022-03-09 23:55:00|7098|7097|7097|7096|7102.5|7101.5|7096.5|7095.5|324
1646870400000|2022-03-10 00:00:00|7097.5|7096.5|7099.5|7098.5|7101.5|7100.5|7093.5|7092.5|428
1646870700000|2022-03-10 00:05:00|7099|7098|7099.5|7098.5|7102|7101|7093.5|7092.5|472
1646871000000|2022-03-10 00:10:00|7100|7099|7092.5|7091.5|7102.5|7101.5|7088|7087|582
1646871300000|2022-03-10 00:15:00|7092|7091|7094.5|7093.5|7096.5|7095.5|7090.5|7089.5|407
1646871600000|2022-03-10 00:20:00|7095|7094|7111|7110|7112.5|7111.5|7094|7093|665
1646871900000|2022-03-10 00:25:00|7111.5|7110.5|7118.5|7117.5|7119.5|7118.5|7111|7110|624
1646872200000|2022-03-10 00:30:00|7118|7117|7124.5|7123.5|7128|7127|7117.5|7116.5|747
1646872500000|2022-03-10 00:35:00|7125.5|7124.5|7125.5|7124.5|7127.5|7126.5|7123.5|7122.5|217
1646872800000|2022-03-10 00:40:00|7125|7124|7123.5|7122.5|7128.5|7127.5|7122|7121|344
1646873100000|2022-03-10 00:45:00|7124|7123|7109.5|7108.5|7124.5|7123.5|7109.5|7108.5|494
1646873400000|2022-03-10 00:50:00|7110.5|7109.5|7116|7115|7117.5|7116.5|7108.5|7107.5|286
1646873700000|2022-03-10 00:55:00|7116.5|7115.5|7108|7107|7117.5|7116.5|7104.5|7103.5|377
1646874000000|2022-03-10 01:00:00|7107.5|7106.5|7110.5|7109.5|7112.5|7111.5|7104.5|7103.5|283
1646874300000|2022-03-10 01:05:00|7111.5|7110.5|7121|7120|7122.5|7121.5|7111.5|7110.5|391
1646874600000|2022-03-10 01:10:00|7120.5|7119.5|7121.5|7120.5|7122.5|7121.5|7118|7117|237
1646874900000|2022-03-10 01:15:00|7121|7120|7121.5|7120.5|7123.5|7122.5|7119.5|7118.5|241
1646875200000|2022-03-10 01:20:00|7122|7121|7130.5|7129.5|7134.5|7133.5|7120.5|7119.5|659
1646875500000|2022-03-10 01:25:00|7131.5|7130.5|7134.5|7133.5|7137.5|7136.5|7129.5|7128.5|376
1646875800000|2022-03-10 01:30:00|7134|7133|7127.5|7126.5|7134.5|7133.5|7123.5|7122.5|643
1646876100000|2022-03-10 01:35:00|7127|7126|7124.5|7123.5|7130.5|7129.5|7110.5|7109.5|1046
1646876400000|2022-03-10 01:40:00|7124|7123|7135.5|7134.5|7135.5|7134.5|7123.5|7122.5|392
1646876700000|2022-03-10 01:45:00|7135|7134|7142.5|7141.5|7142.5|7141.5|7133.5|7132.5|436
1646877000000|2022-03-10 01:50:00|7142|7141|7148.5|7147.5|7149.5|7148.5|7140.5|7139.5|504
1646877300000|2022-03-10 01:55:00|7148|7147|7142.5|7141.5|7148.5|7147.5|7142.5|7141.5|469
1646877600000|2022-03-10 02:00:00|7143|7142|7152.5|7151.5|7154.5|7153.5|7141.5|7140.5|415
1646877900000|2022-03-10 02:05:00|7152|7151|7152.5|7151.5|7153.5|7152.5|7148.5|7147.5|315
1646878200000|2022-03-10 02:10:00|7153.5|7152.5|7147.5|7146.5|7157.5|7156.5|7147.5|7146.5|415
1646878500000|2022-03-10 02:15:00|7146.5|7145.5|7151|7150|7152|7151|7143|7142|371
1646878800000|2022-03-10 02:20:00|7150.5|7149.5|7147.5|7146.5|7152.5|7151.5|7143.5|7142.5|218
1646879100000|2022-03-10 02:25:00|7148|7147|7152.5|7151.5|7152.5|7151.5|7145.5|7144.5|248
1646879400000|2022-03-10 02:30:00|7152|7151|7151.5|7150.5|7154.5|7153.5|7148.5|7147.5|351
1646879700000|2022-03-10 02:35:00|7152.5|7151.5|7159.5|7158.5|7162.5|7161.5|7151.5|7150.5|484
1646880000000|2022-03-10 02:40:00|7160.5|7159.5|7158|7157|7162.5|7161.5|7153.5|7152.5|395
1646880300000|2022-03-10 02:45:00|7158.5|7157.5|7149.5|7148.5|7158.5|7157.5|7148|7147|339
1646880600000|2022-03-10 02:50:00|7150|7149|7153.5|7152.5|7154.5|7153.5|7148.5|7147.5|246
1646880900000|2022-03-10 02:55:00|7153|7152|7148.5|7147.5|7153|7152|7147.5|7146.5|235
1646881200000|2022-03-10 03:00:00|7148|7147|7149.5|7148.5|7152.5|7151.5|7147.5|7146.5|267
1646881500000|2022-03-10 03:05:00|7149|7148|7144.5|7143.5|7152.5|7151.5|7144.5|7143.5|323
1646881800000|2022-03-10 03:10:00|7144|7143|7145.5|7144.5|7147.5|7146.5|7143|7142|373
1646882100000|2022-03-10 03:15:00|7146|7145|7146.5|7145.5|7146.5|7145.5|7142.5|7141.5|302
1646882400000|2022-03-10 03:20:00|7147.5|7146.5|7153.5|7152.5|7156.5|7155.5|7147.5|7146.5|434
1646882700000|2022-03-10 03:25:00|7154|7153|7137.5|7136.5|7154.5|7153.5|7136|7135|689
1646883000000|2022-03-10 03:30:00|7138|7137|7139.5|7138.5|7141.5|7140.5|7133.5|7132.5|495
1646883300000|2022-03-10 03:35:00|7138.5|7137.5|7145.5|7144.5|7147.5|7146.5|7138.5|7137.5|445
1646883600000|2022-03-10 03:40:00|7146|7145|7142.5|7141.5|7147.5|7146.5|7142.5|7141.5|360
1646883900000|2022-03-10 03:45:00|7141.5|7140.5|7140.5|7139.5|7143.5|7142.5|7136.5|7135.5|396
1646884200000|2022-03-10 03:50:00|7142.5|7141.5|7142.5|7141.5|7145|7144|7139.5|7138.5|342
1646884500000|2022-03-10 03:55:00|7142|7141|7140.5|7139.5|7142.5|7141.5|7137.5|7136.5|336
1646884800000|2022-03-10 04:00:00|7141|7140|7137|7136|7141|7140|7133.5|7132.5|459
1646885100000|2022-03-10 04:05:00|7137.5|7136.5|7134.5|7133.5|7139.5|7138.5|7133.5|7132.5|443
1646885400000|2022-03-10 04:10:00|7134|7133|7129.5|7128.5|7136.5|7135.5|7129|7128|546
1646885700000|2022-03-10 04:15:00|7130|7129|7128.5|7127.5|7133.5|7132.5|7126.5|7125.5|479
1646886000000|2022-03-10 04:20:00|7129|7128|7134.5|7133.5|7136.5|7135.5|7128.5|7127.5|399
1646886300000|2022-03-10 04:25:00|7135.5|7134.5|7135.5|7134.5|7135.5|7134.5|7131|7130|390
1646886600000|2022-03-10 04:30:00|7134.5|7133.5|7134.5|7133.5|7141.5|7140.5|7132|7131|585
1646886900000|2022-03-10 04:35:00|7134|7133|7132|7131|7136.5|7135.5|7130.5|7129.5|402
1646887200000|2022-03-10 04:40:00|7132.5|7131.5|7132.5|7131.5|7136.5|7135.5|7131.5|7130.5|381
1646887500000|2022-03-10 04:45:00|7133.5|7132.5|7133.5|7132.5|7137.5|7136.5|7131.5|7130.5|487
1646887800000|2022-03-10 04:50:00|7134.5|7133.5|7136.5|7135.5|7139.5|7138.5|7134|7133|704
1646888100000|2022-03-10 04:55:00|7137.5|7136.5|7126.5|7125.5|7139.5|7138.5|7125.5|7124.5|1097
1646888400000|2022-03-10 05:00:00|7126.8|7124.8|7126.8|7124.8|7132.3|7130.3|7123.8|7121.8|1440
1646888700000|2022-03-10 05:05:00|7127.3|7125.3|7127.8|7125.8|7132.8|7130.8|7124.8|7122.8|4273
1646889000000|2022-03-10 05:10:00|7126.8|7124.8|7125.8|7123.8|7127.8|7125.8|7122.8|7120.8|1584
1646889300000|2022-03-10 05:15:00|7126.8|7124.8|7127.8|7125.8|7128.8|7126.8|7122.8|7120.8|1010
1646889600000|2022-03-10 05:20:00|7127.3|7125.3|7129.8|7127.8|7130.8|7128.8|7125.8|7123.8|867
1646889900000|2022-03-10 05:25:00|7130.3|7128.3|7130.3|7128.3|7131.8|7129.8|7128.3|7126.3|788
1646890200000|2022-03-10 05:30:00|7131.4|7127.4|7130.2|7126.2|7132.6|7128.6|7130.2|7126.2|0
1646890500000|2022-03-10 05:35:00|7130.5|7126.5|7133.1|7129.1|7133.5|7129.5|7130.5|7126.5|0
1646890800000|2022-03-10 05:40:00|7133.3|7129.3|7133.3|7129.3|7134.2|7130.2|7132|7128|0
1646891100000|2022-03-10 05:45:00|7133.5|7129.5|7136.6|7132.6|7137.5|7133.5|7133.2|7129.2|0
1646891400000|2022-03-10 05:50:00|7136.8|7132.8|7140|7136|7140|7136|7136.8|7132.8|0
1646891700000|2022-03-10 05:55:00|7140.3|7136.3|7140.1|7136.1|7141.9|7137.9|7138.1|7134.1|0
1646892000000|2022-03-10 06:00:00|7140.2|7136.2|7140.3|7136.3|7142|7138|7137.6|7133.6|0
1646892300000|2022-03-10 06:05:00|7140.5|7136.5|7142.3|7138.3|7143.3|7139.3|7139.3|7135.3|0
1646892600000|2022-03-10 06:10:00|7142.4|7138.4|7138.8|7135.8|7142.6|7138.6|7133.3|7130.3|77
1646892900000|2022-03-10 06:15:00|7139.3|7136.3|7135.3|7132.3|7139.3|7136.3|7134.8|7131.8|25
1646893200000|2022-03-10 06:20:00|7134.3|7131.3|7130.3|7127.3|7134.3|7131.3|7129.8|7126.8|55
1646893500000|2022-03-10 06:25:00|7130.8|7127.8|7126.8|7123.8|7132.3|7129.3|7126.3|7123.3|91
1646893800000|2022-03-10 06:30:00|7127.3|7124.3|7122.8|7119.8|7127.3|7124.3|7120.8|7117.8|81
1646894100000|2022-03-10 06:35:00|7122.3|7119.3|7122.3|7119.3|7126.3|7123.3|7122.3|7119.3|80
1646894400000|2022-03-10 06:40:00|7122.8|7119.8|7123.3|7120.3|7123.3|7120.3|7120.3|7117.3|61
1646894700000|2022-03-10 06:45:00|7124.3|7121.3|7120.3|7117.3|7124.3|7121.3|7119.3|7116.3|63
1646895000000|2022-03-10 06:50:00|7120.8|7117.8|7118.3|7115.3|7121.3|7118.3|7117.3|7114.3|71
1646895300000|2022-03-10 06:55:00|7117.3|7114.3|7117.3|7114.3|7119.3|7116.3|7116.3|7113.3|101
1646895600000|2022-03-10 07:00:00|7118.3|7115.3|7113.3|7110.3|7121.3|7118.3|7113.3|7110.3|171
1646895900000|2022-03-10 07:05:00|7113.8|7110.8|7114.3|7111.3|7116.3|7113.3|7113.3|7110.3|188
1646896200000|2022-03-10 07:10:00|7115.3|7112.3|7115.8|7112.8|7117.3|7114.3|7111.3|7108.3|158
1646896500000|2022-03-10 07:15:00|7115.3|7112.3|7113.3|7110.3|7117.3|7114.3|7112.3|7109.3|85
1646896800000|2022-03-10 07:20:00|7113.8|7110.8|7113.3|7110.3|7115.3|7112.3|7111.3|7108.3|140
1646897100000|2022-03-10 07:25:00|7112.8|7109.8|7113.3|7110.3|7115.3|7112.3|7111.3|7108.3|77
1646897400000|2022-03-10 07:30:00|7112.8|7109.8|7114.3|7111.3|7116.3|7113.3|7111.3|7108.3|187
1646897700000|2022-03-10 07:35:00|7113.8|7110.8|7114.3|7111.3|7122.8|7119.8|7113.8|7110.8|172
1646898000000|2022-03-10 07:40:00|7114.8|7111.8|7114.3|7111.3|7115.3|7112.3|7112.3|7109.3|102
1646898300000|2022-03-10 07:45:00|7113.8|7110.8|7121.3|7118.3|7121.3|7118.3|7111.3|7108.3|124
1646898600000|2022-03-10 07:50:00|7122.3|7119.3|7127.3|7124.3|7127.8|7124.8|7120.3|7117.3|232
1646898900000|2022-03-10 07:55:00|7127.8|7124.8|7133.8|7130.8|7134.3|7131.3|7127.3|7124.3|291
1646899200000|2022-03-10 08:00:00|7134.3|7131.3|7126.3|7123.3|7134.3|7131.3|7123.3|7120.3|376
1646899500000|2022-03-10 08:05:00|7125.8|7122.8|7130.8|7127.8|7136.3|7133.3|7125.8|7122.8|252
1646899800000|2022-03-10 08:10:00|7131.3|7128.3|7124.3|7121.3|7132.3|7129.3|7121.8|7118.8|280
1646900100000|2022-03-10 08:15:00|7124.8|7121.8|7112.8|7109.8|7124.8|7121.8|7112.3|7109.3|124
1646900400000|2022-03-10 08:20:00|7112.3|7109.3|7100.8|7097.8|7114.3|7111.3|7100.8|7097.8|102
1646900700000|2022-03-10 08:25:00|7100.3|7097.3|7101.8|7098.8|7103.3|7100.3|7094.8|7091.8|145
1646901000000|2022-03-10 08:30:00|7101.3|7098.3|7089.3|7086.3|7102.3|7099.3|7086.8|7083.8|263
1646901300000|2022-03-10 08:35:00|7088.8|7085.8|7093.3|7090.3|7095.3|7092.3|7088.3|7085.3|302
1646901600000|2022-03-10 08:40:00|7092.8|7089.8|7101.8|7098.8|7102.3|7099.3|7092.8|7089.8|158
1646901900000|2022-03-10 08:45:00|7102.3|7099.3|7100.3|7097.3|7103.8|7100.8|7096.3|7093.3|120
1646902200000|2022-03-10 08:50:00|7099.8|7096.8|7092.3|7089.3|7100.3|7097.3|7091.3|7088.3|57
1646902500000|2022-03-10 08:55:00|7092.8|7089.8|7096.8|7093.8|7106.3|7103.3|7090.3|7087.3|139
1646902800000|2022-03-10 09:00:00|7097.3|7094.3|7113.3|7110.3|7117.3|7114.3|7097.3|7094.3|392
1646903100000|2022-03-10 09:05:00|7113.8|7110.8|7121.8|7118.8|7124.3|7121.3|7111.3|7108.3|191
1646903400000|2022-03-10 09:10:00|7122.3|7119.3|7117.3|7114.3|7127.3|7124.3|7116.8|7113.8|117
1646903700000|2022-03-10 09:15:00|7117.8|7114.8|7116.8|7113.8|7118.8|7115.8|7114.3|7111.3|50
1646904000000|2022-03-10 09:20:00|7116.3|7113.3|7110.8|7107.8|7117.3|7114.3|7109.3|7106.3|37
1646904300000|2022-03-10 09:25:00|7110.3|7107.3|7109.3|7106.3|7113.8|7110.8|7108.3|7105.3|73
1646904600000|2022-03-10 09:30:00|7109.8|7106.8|7109.8|7106.8|7111.3|7108.3|7103.3|7100.3|77
1646904900000|2022-03-10 09:35:00|7109.3|7106.3|7116.8|7113.8|7117.3|7114.3|7109.3|7106.3|96
1646905200000|2022-03-10 09:40:00|7116.3|7113.3|7127.8|7124.8|7129.3|7126.3|7116.3|7113.3|127
1646905500000|2022-03-10 09:45:00|7127.3|7124.3|7115.3|7112.3|7129.3|7126.3|7113.3|7110.3|50
1646905800000|2022-03-10 09:50:00|7115.8|7112.8|7105.8|7102.8|7119.8|7116.8|7103.3|7100.3|218
1646906100000|2022-03-10 09:55:00|7105.3|7102.3|7101.3|7098.3|7115.3|7112.3|7095.3|7092.3|433
1646906400000|2022-03-10 10:00:00|7100.8|7097.8|7101.3|7098.3|7106.8|7103.8|7094.8|7091.8|126
1646906700000|2022-03-10 10:05:00|7100.8|7097.8|7101.3|7098.3|7104.3|7101.3|7092.8|7089.8|209
1646907000000|2022-03-10 10:10:00|7101.8|7098.8|7100.8|7097.8|7106.3|7103.3|7100.3|7097.3|80
1646907300000|2022-03-10 10:15:00|7101.3|7098.3|7107.3|7104.3|7107.8|7104.8|7099.8|7096.8|115
1646907600000|2022-03-10 10:20:00|7107.8|7104.8|7105.8|7102.8|7108.3|7105.3|7102.3|7099.3|167
1646907900000|2022-03-10 10:25:00|7105.3|7102.3|7105.8|7102.8|7107.8|7104.8|7102.3|7099.3|46
1646908200000|2022-03-10 10:30:00|7105.3|7102.3|7102.3|7099.3|7107.3|7104.3|7099.3|7096.3|122
1646908500000|2022-03-10 10:35:00|7102.8|7099.8|7099.3|7096.3|7104.3|7101.3|7098.3|7095.3|54
1646908800000|2022-03-10 10:40:00|7099.8|7096.8|7098.3|7095.3|7101.3|7098.3|7097.3|7094.3|65
1646909100000|2022-03-10 10:45:00|7097.8|7094.8|7103.3|7100.3|7104.3|7101.3|7096.3|7093.3|77
1646909400000|2022-03-10 10:50:00|7102.8|7099.8|7102.3|7099.3|7103.8|7100.8|7099.3|7096.3|40
1646909700000|2022-03-10 10:55:00|7102.8|7099.8|7096.3|7093.3|7103.8|7100.8|7095.3|7092.3|51
1646910000000|2022-03-10 11:00:00|7095.8|7092.8|7098.3|7095.3|7100.3|7097.3|7094.8|7091.8|71
1646910300000|2022-03-10 11:05:00|7098.8|7095.8|7093.3|7090.3|7098.8|7095.8|7092.8|7089.8|71
1646910600000|2022-03-10 11:10:00|7093.8|7090.8|7094.8|7091.8|7099.3|7096.3|7090.3|7087.3|75
1646910900000|2022-03-10 11:15:00|7095.3|7092.3|7092.3|7089.3|7096.8|7093.8|7091.3|7088.3|21
1646911200000|2022-03-10 11:20:00|7091.8|7088.8|7094.8|7091.8|7096.3|7093.3|7091.3|7088.3|49
1646911500000|2022-03-10 11:25:00|7094.3|7091.3|7095.8|7092.8|7097.3|7094.3|7093.8|7090.8|54
1646911800000|2022-03-10 11:30:00|7096.3|7093.3|7092.8|7089.8|7096.3|7093.3|7091.3|7088.3|55
1646912100000|2022-03-10 11:35:00|7093.3|7090.3|7087.3|7084.3|7094.3|7091.3|7087.3|7084.3|74
1646912400000|2022-03-10 11:40:00|7086.3|7083.3|7094.3|7091.3|7095.3|7092.3|7085.3|7082.3|121
1646912700000|2022-03-10 11:45:00|7093.8|7090.8|7090.3|7087.3|7096.3|7093.3|7087.8|7084.8|86
1646913000000|2022-03-10 11:50:00|7089.3|7086.3|7082.8|7079.8|7089.8|7086.8|7082.3|7079.3|94
1646913300000|2022-03-10 11:55:00|7083.3|7080.3|7089.3|7086.3|7091.3|7088.3|7083.3|7080.3|94
1646913600000|2022-03-10 12:00:00|7089.8|7086.8|7083.8|7080.8|7094.3|7091.3|7082.3|7079.3|138
1646913900000|2022-03-10 12:05:00|7084.3|7081.3|7089.8|7086.8|7090.3|7087.3|7083.3|7080.3|64
1646914200000|2022-03-10 12:10:00|7089.3|7086.3|7094.8|7091.8|7095.3|7092.3|7088.8|7085.8|67
1646914500000|2022-03-10 12:15:00|7095.3|7092.3|7102.8|7099.8|7103.8|7100.8|7092.3|7089.3|94
1646914800000|2022-03-10 12:20:00|7102.3|7099.3|7099.3|7096.3|7103.3|7100.3|7096.3|7093.3|56
1646915100000|2022-03-10 12:25:00|7098.8|7095.8|7098.8|7095.8|7102.3|7099.3|7097.8|7094.8|67
1646915400000|2022-03-10 12:30:00|7099.3|7096.3|7091.3|7088.3|7099.3|7096.3|7091.3|7088.3|44
1646915700000|2022-03-10 12:35:00|7091.8|7088.8|7089.3|7086.3|7091.8|7088.8|7088.8|7085.8|91
1646916000000|2022-03-10 12:40:00|7088.8|7085.8|7098.8|7095.8|7098.8|7095.8|7088.8|7085.8|78
1646916300000|2022-03-10 12:45:00|7098.3|7095.3|7084.3|7081.3|7098.3|7095.3|7084.3|7081.3|255
1646916600000|2022-03-10 12:50:00|7084.8|7081.8|7083.3|7080.3|7087.3|7084.3|7080.8|7077.8|76
1646916900000|2022-03-10 12:55:00|7082.8|7079.8|7080.8|7077.8|7086.8|7083.8|7079.3|7076.3|104
1646917200000|2022-03-10 13:00:00|7080.3|7077.3|7081.3|7078.3|7086.3|7083.3|7079.3|7076.3|144
1646917500000|2022-03-10 13:05:00|7080.8|7077.8|7079.3|7076.3|7083.3|7080.3|7078.8|7075.8|164
1646917800000|2022-03-10 13:10:00|7079.8|7076.8|7085.8|7082.8|7088.8|7085.8|7078.8|7075.8|98
1646918100000|2022-03-10 13:15:00|7085.3|7082.3|7087.8|7084.8|7088.3|7085.3|7082.8|7079.8|51
1646918400000|2022-03-10 13:20:00|7087.3|7084.3|7088.8|7085.8|7091.3|7088.3|7086.8|7083.8|32
1646918700000|2022-03-10 13:25:00|7088.3|7085.3|7090.3|7087.3|7091.3|7088.3|7087.3|7084.3|42
1646919000000|2022-03-10 13:30:00|7090.8|7087.8|7099.3|7096.3|7102.8|7099.8|7088.3|7085.3|159
1646919300000|2022-03-10 13:35:00|7099.8|7096.8|7090.3|7087.3|7100.8|7097.8|7089.3|7086.3|127
1646919600000|2022-03-10 13:40:00|7089.8|7086.8|7095.8|7092.8|7095.8|7092.8|7088.8|7085.8|75
1646919900000|2022-03-10 13:45:00|7095.3|7092.3|7087.8|7084.8|7097.3|7094.3|7086.8|7083.8|64
1646920200000|2022-03-10 13:50:00|7087.3|7084.3|7084.8|7081.8|7087.8|7084.8|7083.3|7080.3|48
1646920500000|2022-03-10 13:55:00|7085.3|7082.3|7084.3|7081.3|7087.8|7084.8|7084.3|7081.3|69
1646920800000|2022-03-10 14:00:00|7084.8|7081.8|7088.3|7085.3|7089.3|7086.3|7082.3|7079.3|55
1646921100000|2022-03-10 14:05:00|7088.8|7085.8|7081.8|7078.8|7090.3|7087.3|7081.8|7078.8|44
1646921400000|2022-03-10 14:10:00|7081.3|7078.3|7081.8|7078.8|7082.8|7079.8|7078.8|7075.8|40
1646921700000|2022-03-10 14:15:00|7082.3|7079.3|7084.3|7081.3|7084.3|7081.3|7079.3|7076.3|31
1646922000000|2022-03-10 14:20:00|7083.8|7080.8|7084.3|7081.3|7086.3|7083.3|7080.3|7077.3|47
1646922300000|2022-03-10 14:25:00|7084.8|7081.8|7084.8|7081.8|7086.3|7083.3|7081.3|7078.3|43
1646922600000|2022-03-10 14:30:00|7085.3|7082.3|7092.8|7089.8|7096.3|7093.3|7081.3|7078.3|254
1646922900000|2022-03-10 14:35:00|7093.3|7090.3|7084.3|7081.3|7095.8|7092.8|7084.3|7081.3|185
1646923200000|2022-03-10 14:40:00|7084.8|7081.8|7098.3|7095.3|7101.3|7098.3|7084.8|7081.8|174
1646923500000|2022-03-10 14:45:00|7097.8|7094.8|7093.3|7090.3|7099.8|7096.8|7092.8|7089.8|124
1646923800000|2022-03-10 14:50:00|7094.3|7091.3|7104.3|7101.3|7105.3|7102.3|7090.8|7087.8|148
1646924100000|2022-03-10 14:55:00|7106.3|7103.3|7122.3|7119.3|7125.3|7122.3|7106.3|7103.3|358
1646924400000|2022-03-10 15:00:00|7122.8|7119.8|7108.3|7105.3|7123.3|7120.3|7106.8|7103.8|183
1646924700000|2022-03-10 15:05:00|7109.3|7106.3|7114.3|7111.3|7114.8|7111.8|7108.8|7105.8|107
1646925000000|2022-03-10 15:10:00|7113.8|7110.8|7114.3|7111.3|7119.3|7116.3|7110.3|7107.3|148
1646925300000|2022-03-10 15:15:00|7113.8|7110.8|7117.8|7114.8|7121.3|7118.3|7112.3|7109.3|177
1646925600000|2022-03-10 15:20:00|7118.3|7115.3|7107.8|7104.8|7118.3|7115.3|7106.3|7103.3|280
1646925900000|2022-03-10 15:25:00|7107.3|7104.3|7096.3|7093.3|7111.8|7108.8|7096.3|7093.3|173
1646926200000|2022-03-10 15:30:00|7095.8|7092.8|7091.3|7088.3|7100.8|7097.8|7090.3|7087.3|61
1646926500000|2022-03-10 15:35:00|7090.8|7087.8|7090.3|7087.3|7092.3|7089.3|7086.3|7083.3|129
1646926800000|2022-03-10 15:40:00|7089.8|7086.8|7097.3|7094.3|7100.3|7097.3|7089.3|7086.3|237
1646927100000|2022-03-10 15:45:00|7097.8|7094.8|7097.8|7094.8|7100.3|7097.3|7094.3|7091.3|167
1646927400000|2022-03-10 15:50:00|7098.3|7095.3|7087.8|7084.8|7098.3|7095.3|7086.8|7083.8|57
1646927700000|2022-03-10 15:55:00|7087.3|7084.3|7082.3|7079.3|7088.3|7085.3|7079.8|7076.8|85
1646928000000|2022-03-10 16:00:00|7081.8|7078.8|7072.8|7069.8|7081.8|7078.8|7070.8|7067.8|188
1646928300000|2022-03-10 16:05:00|7072.3|7069.3|7072.3|7069.3|7075.3|7072.3|7067.3|7064.3|91
1646928600000|2022-03-10 16:10:00|7071.8|7068.8|7080.3|7077.3|7081.8|7078.8|7070.3|7067.3|92
1646928900000|2022-03-10 16:15:00|7079.3|7076.3|7077.3|7074.3|7080.8|7077.8|7075.3|7072.3|47
1646929200000|2022-03-10 16:20:00|7076.8|7073.8|7076.3|7073.3|7084.3|7081.3|7074.8|7071.8|95
1646929500000|2022-03-10 16:25:00|7075.8|7072.8|7076.3|7073.3|7077.3|7074.3|7067.3|7064.3|149
1646929800000|2022-03-10 16:30:00|7076.8|7073.8|7079.8|7076.8|7080.8|7077.8|7072.3|7069.3|153
1646930100000|2022-03-10 16:35:00|7079.3|7076.3|7075.3|7072.3|7083.3|7080.3|7074.3|7071.3|81
1646930400000|2022-03-10 16:40:00|7075.8|7072.8|7080.8|7077.8|7082.3|7079.3|7074.3|7071.3|113
1646930700000|2022-03-10 16:45:00|7081.3|7078.3|7080.3|7077.3|7081.3|7078.3|7074.8|7071.8|41
1646931000000|2022-03-10 16:50:00|7080.8|7077.8|7087.3|7084.3|7087.8|7084.8|7080.3|7077.3|25
1646931300000|2022-03-10 16:55:00|7086.8|7083.8|7086.8|7083.8|7088.3|7085.3|7083.8|7080.8|52
1646931600000|2022-03-10 17:00:00|7086.3|7083.3|7092.8|7089.8|7094.3|7091.3|7085.3|7082.3|56
1646931900000|2022-03-10 17:05:00|7092.3|7089.3|7090.3|7087.3|7096.3|7093.3|7090.3|7087.3|61
1646932200000|2022-03-10 17:10:00|7091.3|7088.3|7090.8|7087.8|7092.3|7089.3|7088.3|7085.3|58
1646932500000|2022-03-10 17:15:00|7091.3|7088.3|7089.8|7086.8|7093.3|7090.3|7088.8|7085.8|30
1646932800000|2022-03-10 17:20:00|7090.3|7087.3|7097.3|7094.3|7097.3|7094.3|7089.3|7086.3|43
1646933100000|2022-03-10 17:25:00|7097.8|7094.8|7095.8|7092.8|7098.8|7095.8|7095.3|7092.3|22
1646933400000|2022-03-10 17:30:00|7095.3|7092.3|7092.8|7089.8|7096.3|7093.3|7092.3|7089.3|17
1646933700000|2022-03-10 17:35:00|7092.3|7089.3|7087.3|7084.3|7092.3|7089.3|7087.3|7084.3|81
1646934000000|2022-03-10 17:40:00|7087.8|7084.8|7084.8|7081.8|7088.3|7085.3|7084.3|7081.3|18
1646934300000|2022-03-10 17:45:00|7084.3|7081.3|7086.3|7083.3|7087.3|7084.3|7083.3|7080.3|22
1646934600000|2022-03-10 17:50:00|7085.8|7082.8|7080.8|7077.8|7086.8|7083.8|7079.3|7076.3|116
1646934900000|2022-03-10 17:55:00|7081.3|7078.3|7086.3|7083.3|7087.3|7084.3|7080.8|7077.8|57
1646935200000|2022-03-10 18:00:00|7085.8|7082.8|7080.3|7077.3|7087.8|7084.8|7080.3|7077.3|32
1646935500000|2022-03-10 18:05:00|7081.3|7078.3|7082.8|7079.8|7085.3|7082.3|7080.3|7077.3|27
1646935800000|2022-03-10 18:10:00|7083.3|7080.3|7083.8|7080.8|7089.8|7086.8|7081.8|7078.8|30
1646936100000|2022-03-10 18:15:00|7083.3|7080.3|7090.8|7087.8|7093.3|7090.3|7082.3|7079.3|39
1646936400000|2022-03-10 18:20:00|7090.3|7087.3|7095.3|7092.3|7095.3|7092.3|7089.8|7086.8|34
1646936700000|2022-03-10 18:25:00|7094.8|7091.8|7094.3|7091.3|7097.3|7094.3|7089.8|7086.8|18
1646937000000|2022-03-10 18:30:00|7093.8|7090.8|7098.3|7095.3|7098.8|7095.8|7090.8|7087.8|29
1646937300000|2022-03-10 18:35:00|7097.8|7094.8|7094.3|7091.3|7100.8|7097.8|7094.3|7091.3|22
1646937600000|2022-03-10 18:40:00|7094.8|7091.8|7092.8|7089.8|7096.3|7093.3|7091.3|7088.3|29
1646937900000|2022-03-10 18:45:00|7093.3|7090.3|7105.3|7102.3|7105.3|7102.3|7093.3|7090.3|27
1646938200000|2022-03-10 18:50:00|7105.8|7102.8|7100.3|7097.3|7106.3|7103.3|7099.3|7096.3|34
1646938500000|2022-03-10 18:55:00|7100.8|7097.8|7102.3|7099.3|7105.3|7102.3|7099.8|7096.8|22
1646938800000|2022-03-10 19:00:00|7102.8|7099.8|7113.8|7110.8|7114.8|7111.8|7100.8|7097.8|60
1646939100000|2022-03-10 19:05:00|7114.3|7111.3|7106.8|7103.8|7117.8|7114.8|7104.8|7101.8|88
1646939400000|2022-03-10 19:10:00|7107.3|7104.3|7109.3|7106.3|7110.3|7107.3|7105.8|7102.8|67
1646939700000|2022-03-10 19:15:00|7109.8|7106.8|7114.3|7111.3|7117.3|7114.3|7108.3|7105.3|96
1646940000000|2022-03-10 19:20:00|7114.8|7111.8|7108.3|7105.3|7115.3|7112.3|7108.3|7105.3|39
1646940300000|2022-03-10 19:25:00|7108.8|7105.8|7116.3|7113.3|7117.8|7114.8|7108.8|7105.8|57
1646940600000|2022-03-10 19:30:00|7117.3|7114.3|7116.3|7113.3|7121.3|7118.3|7113.8|7110.8|41
1646940900000|2022-03-10 19:35:00|7116.8|7113.8|7113.3|7110.3|7119.8|7116.8|7113.3|7110.3|169
1646941200000|2022-03-10 19:40:00|7113.8|7110.8|7109.3|7106.3|7115.3|7112.3|7109.3|7106.3|35
1646941500000|2022-03-10 19:45:00|7109.8|7106.8|7122.3|7119.3|7122.8|7119.8|7109.3|7106.3|46
1646941800000|2022-03-10 19:50:00|7122.8|7119.8|7120.3|7117.3|7125.8|7122.8|7120.3|7117.3|42
1646942100000|2022-03-10 19:55:00|7120.8|7117.8|7117.8|7114.8|7126.3|7123.3|7116.3|7113.3|115
1646942400000|2022-03-10 20:00:00|7118.3|7115.3|7102.3|7099.3|7118.3|7115.3|7101.3|7098.3|186
1646942700000|2022-03-10 20:05:00|7102.8|7099.8|7096.8|7093.8|7105.3|7102.3|7093.3|7090.3|146
1646943000000|2022-03-10 20:10:00|7097.3|7094.3|7100.3|7097.3|7101.3|7098.3|7092.8|7089.8|167
1646943300000|2022-03-10 20:15:00|7100.8|7097.8|7094.8|7091.8|7102.3|7099.3|7094.8|7091.8|171
1646943600000|2022-03-10 20:20:00|7094.3|7091.3|7087.8|7084.8|7096.8|7093.8|7087.3|7084.3|176
1646943900000|2022-03-10 20:25:00|7087.3|7084.3|7091.3|7088.3|7093.8|7090.8|7086.8|7083.8|158
1646944200000|2022-03-10 20:30:00|7091.8|7088.8|7087.8|7084.8|7094.8|7091.8|7086.3|7083.3|173
1646944500000|2022-03-10 20:35:00|7087.3|7084.3|7081.8|7078.8|7089.3|7086.3|7079.8|7076.8|202
1646944800000|2022-03-10 20:40:00|7082.3|7079.3|7081.3|7078.3|7090.3|7087.3|7081.3|7078.3|184
1646945100000|2022-03-10 20:45:00|7080.8|7077.8|7080.8|7077.8|7084.3|7081.3|7076.3|7073.3|273
1646945400000|2022-03-10 20:50:00|7081.3|7078.3|7088.8|7085.8|7094.3|7091.3|7081.3|7078.3|193
1646945700000|2022-03-10 20:55:00|7088.3|7085.3|7092.8|7089.8|7094.3|7091.3|7086.3|7083.3|224
1646946000000|2022-03-10 21:00:00|7094|7090|7093.4|7089.4|7094.4|7090.4|7090.3|7086.3|1
1646946300000|2022-03-10 21:05:00|7093.8|7089.8|7091.9|7087.9|7094.8|7090.8|7089.8|7085.8|0
1646946600000|2022-03-10 21:10:00|7092.2|7088.2|7098.4|7094.4|7099|7095|7091.2|7087.2|0
1646946900000|2022-03-10 21:15:00|7099|7095|7097.7|7093.7|7099|7095|7097|7093|0
1646947200000|2022-03-10 21:20:00|7098|7094|7099.7|7095.7|7099.7|7095.7|7097.7|7093.7|0
1646947500000|2022-03-10 21:25:00|7100|7096|7099.3|7095.3|7100|7096|7098.7|7094.7|0
1646947800000|2022-03-10 21:30:00|7099.1|7095.1|7097.9|7093.9|7099.1|7095.1|7097.9|7093.9|0
1646948100000|2022-03-10 21:35:00|7098.2|7094.2|7100.2|7096.2|7101.5|7097.5|7098.2|7094.2|0
1646948400000|2022-03-10 21:40:00|7100.4|7096.4|7098.7|7094.7|7100.4|7096.4|7098.7|7094.7|0
1646948700000|2022-03-10 21:45:00|7099|7095|7099.4|7095.4|7099.4|7095.4|7096|7092|0
1646949000000|2022-03-10 21:50:00|7099.1|7095.1|7098.4|7094.4|7099.4|7095.4|7098.1|7094.1|0
1646949300000|2022-03-10 21:55:00|7098.1|7094.1|7095.2|7091.2|7098.1|7094.1|7094.1|7090.1|0
1646949600000|2022-03-10 22:00:00|7095.1|7091.1|7093.9|7089.9|7096.9|7092.9|7093.9|7089.9|0
1646949900000|2022-03-10 22:05:00|7094.6|7090.6|7092.8|7088.8|7095.1|7091.1|7092.3|7088.3|0
1646950200000|2022-03-10 22:10:00|7092.7|7088.7|7092.5|7088.5|7093.6|7089.6|7091.7|7087.7|0
1646950500000|2022-03-10 22:15:00|7092.6|7088.6|7092.1|7088.1|7092.7|7088.7|7090.8|7086.8|0
1646950800000|2022-03-10 22:20:00|7092.5|7088.5|7092|7088|7093.2|7089.2|7091.8|7087.8|0
1646951100000|2022-03-10 22:25:00|7092.4|7088.4|7093.1|7089.1|7093.8|7089.8|7092|7088|0
1646951400000|2022-03-10 22:30:00|7093.4|7089.4|7092.4|7088.4|7093.4|7089.4|7092.3|7088.3|0
1646951700000|2022-03-10 22:35:00|7092.3|7088.3|7086|7082|7092.5|7088.5|7086|7082|0
1646952000000|2022-03-10 22:40:00|7085.9|7081.9|7085.7|7081.7|7086.1|7082.1|7085.6|7081.6|0
1646952300000|2022-03-10 22:45:00|7085.6|7081.6|7089.9|7085.9|7090.1|7086.1|7085.6|7081.6|0
1646952600000|2022-03-10 22:50:00|7091.8|7089.8|7106.3|7104.3|7108.8|7106.8|7090.3|7088.3|196
1646952900000|2022-03-10 22:55:00|7106.8|7104.8|7117.8|7115.8|7117.8|7115.8|7103.3|7101.3|149
1646953200000|2022-03-10 23:00:00|7114.8|7112.8|7121.8|7120.8|7125.3|7124.3|7108.3|7107.3|536
1646953500000|2022-03-10 23:05:00|7122.3|7121.3|7129.3|7128.3|7132.3|7131.3|7120.3|7119.3|322
1646953800000|2022-03-10 23:10:00|7129.8|7128.8|7138.3|7137.3|7139.3|7138.3|7129.8|7128.8|498
1646954100000|2022-03-10 23:15:00|7138.8|7137.8|7139.3|7138.3|7143.3|7142.3|7136.3|7135.3|434
1646954400000|2022-03-10 23:20:00|7140.3|7139.3|7146.3|7145.3|7147.3|7146.3|7140.3|7139.3|380
1646954700000|2022-03-10 23:25:00|7145.3|7144.3|7138.3|7137.3|7146.8|7145.8|7138.3|7137.3|326
1646955000000|2022-03-10 23:30:00|7137.8|7136.8|7141.3|7140.3|7141.3|7140.3|7132.3|7131.3|487
1646955300000|2022-03-10 23:35:00|7141.8|7140.8|7146.3|7145.3|7148.3|7147.3|7141.3|7140.3|336
1646955600000|2022-03-10 23:40:00|7145.8|7144.8|7137.8|7136.8|7148.3|7147.3|7137.3|7136.3|191
1646955900000|2022-03-10 23:45:00|7138.3|7137.3|7142.3|7141.3|7142.3|7141.3|7135.3|7134.3|235
1646956200000|2022-03-10 23:50:00|7141.8|7140.8|7118.3|7117.3|7141.8|7140.8|7115.3|7114.3|610
1646956500000|2022-03-10 23:55:00|7118.8|7117.8|7112.8|7111.8|7125.3|7124.3|7112.3|7111.3|507
1646956800000|2022-03-11 00:00:00|7112.3|7111.3|7093.3|7092.3|7112.3|7111.3|7092.8|7091.8|813
1646957100000|2022-03-11 00:05:00|7093.8|7092.8|7091.3|7090.3|7097.8|7096.8|7091.3|7090.3|560
1646957400000|2022-03-11 00:10:00|7091.8|7090.8|7099.3|7098.3|7102.8|7101.8|7090.3|7089.3|603
1646957700000|2022-03-11 00:15:00|7099.8|7098.8|7106.3|7105.3|7107.3|7106.3|7096.3|7095.3|406
1646958000000|2022-03-11 00:20:00|7105.8|7104.8|7121.3|7120.3|7122.3|7121.3|7105.3|7104.3|470
1646958300000|2022-03-11 00:25:00|7120.8|7119.8|7118.3|7117.3|7121.3|7120.3|7105.8|7104.8|438
1646958600000|2022-03-11 00:30:00|7119.3|7118.3|7118.3|7117.3|7122.3|7121.3|7115.3|7114.3|476
1646958900000|2022-03-11 00:35:00|7118.8|7117.8|7102.3|7101.3|7120.3|7119.3|7096.3|7095.3|594
1646959200000|2022-03-11 00:40:00|7101.8|7100.8|7100.3|7099.3|7106.3|7105.3|7100.3|7099.3|327
1646959500000|2022-03-11 00:45:00|7100.8|7099.8|7115.3|7114.3|7118.3|7117.3|7100.3|7099.3|361
1646959800000|2022-03-11 00:50:00|7115.8|7114.8|7108.3|7107.3|7117.3|7116.3|7102.3|7101.3|298
1646960100000|2022-03-11 00:55:00|7109.3|7108.3|7100.3|7099.3|7111.3|7110.3|7099.3|7098.3|226
1646960400000|2022-03-11 01:00:00|7100.8|7099.8|7081.3|7080.3|7101.3|7100.3|7080.3|7079.3|554
1646960700000|2022-03-11 01:05:00|7080.8|7079.8|7082.3|7081.3|7089.8|7088.8|7080.8|7079.8|438
1646961000000|2022-03-11 01:10:00|7082.8|7081.8|7097.3|7096.3|7098.8|7097.8|7082.8|7081.8|601
1646961300000|2022-03-11 01:15:00|7097.8|7096.8|7089.3|7088.3|7102.3|7101.3|7089.3|7088.3|465
1646961600000|2022-03-11 01:20:00|7088.8|7087.8|7076.8|7075.8|7093.3|7092.3|7075.8|7074.8|571
1646961900000|2022-03-11 01:25:00|7076.3|7075.3|7083.3|7082.3|7083.3|7082.3|7075.3|7074.3|382
1646962200000|2022-03-11 01:30:00|7084.3|7083.3|7076.3|7075.3|7085.3|7084.3|7068.3|7067.3|703
1646962500000|2022-03-11 01:35:00|7076.8|7075.8|7081.3|7080.3|7087.3|7086.3|7076.3|7075.3|438
1646962800000|2022-03-11 01:40:00|7082.3|7081.3|7069.8|7068.8|7084.3|7083.3|7062.3|7061.3|693
1646963100000|2022-03-11 01:45:00|7069.3|7068.3|7073.3|7072.3|7077.3|7076.3|7067.8|7066.8|432
1646963400000|2022-03-11 01:50:00|7073.8|7072.8|7070.3|7069.3|7076.3|7075.3|7063.8|7062.8|274
1646963700000|2022-03-11 01:55:00|7070.8|7069.8|7069.3|7068.3|7076.3|7075.3|7068.3|7067.3|262
1646964000000|2022-03-11 02:00:00|7068.3|7067.3|7068.8|7067.8|7072.3|7071.3|7065.8|7064.8|269
1646964300000|2022-03-11 02:05:00|7069.3|7068.3|7071.3|7070.3|7074.3|7073.3|7068.3|7067.3|260
1646964600000|2022-03-11 02:10:00|7070.3|7069.3|7076.3|7075.3|7076.3|7075.3|7069.3|7068.3|252
1646964900000|2022-03-11 02:15:00|7076.8|7075.8|7069.3|7068.3|7078.3|7077.3|7068.3|7067.3|270
1646965200000|2022-03-11 02:20:00|7068.8|7067.8|7064.3|7063.3|7070.3|7069.3|7063.3|7062.3|365
1646965500000|2022-03-11 02:25:00|7063.8|7062.8|7060.3|7059.3|7065.8|7064.8|7054.3|7053.3|570
1646965800000|2022-03-11 02:30:00|7059.8|7058.8|7058.3|7057.3|7059.8|7058.8|7053.3|7052.3|411
1646966100000|2022-03-11 02:35:00|7057.8|7056.8|7065.8|7064.8|7065.8|7064.8|7054.3|7053.3|330
1646966400000|2022-03-11 02:40:00|7065.3|7064.3|7056.3|7055.3|7066.3|7065.3|7055.3|7054.3|340
1646966700000|2022-03-11 02:45:00|7055.3|7054.3|7060.3|7059.3|7066.3|7065.3|7055.3|7054.3|278
1646967000000|2022-03-11 02:50:00|7059.8|7058.8|7069.3|7068.3|7069.3|7068.3|7056.3|7055.3|294
1646967300000|2022-03-11 02:55:00|7069.8|7068.8|7061.3|7060.3|7071.3|7070.3|7060.3|7059.3|322
1646967600000|2022-03-11 03:00:00|7061.8|7060.8|7063.3|7062.3|7067.3|7066.3|7061.8|7060.8|234
1646967900000|2022-03-11 03:05:00|7063.8|7062.8|7063.8|7062.8|7066.8|7065.8|7060.3|7059.3|281
1646968200000|2022-03-11 03:10:00|7064.3|7063.3|7059.3|7058.3|7065.3|7064.3|7057.8|7056.8|283
1646968500000|2022-03-11 03:15:00|7058.8|7057.8|7062.8|7061.8|7063.3|7062.3|7054.3|7053.3|309
1646968800000|2022-03-11 03:20:00|7063.3|7062.3|7054.3|7053.3|7063.8|7062.8|7050.3|7049.3|345
1646969100000|2022-03-11 03:25:00|7053.8|7052.8|7051.3|7050.3|7057.3|7056.3|7048.3|7047.3|339
1646969400000|2022-03-11 03:30:00|7050.8|7049.8|7057.3|7056.3|7059.3|7058.3|7045.3|7044.3|453
1646969700000|2022-03-11 03:35:00|7058.3|7057.3|7060.3|7059.3|7063.3|7062.3|7055.3|7054.3|335
1646970000000|2022-03-11 03:40:00|7061.3|7060.3|7062.3|7061.3|7065.3|7064.3|7059.3|7058.3|444
1646970300000|2022-03-11 03:45:00|7063.3|7062.3|7061.3|7060.3|7065.3|7064.3|7059.3|7058.3|319
1646970600000|2022-03-11 03:50:00|7060.8|7059.8|7070.8|7069.8|7070.8|7069.8|7060.3|7059.3|349
1646970900000|2022-03-11 03:55:00|7071.3|7070.3|7074.3|7073.3|7075.3|7074.3|7067.8|7066.8|349
1646971200000|2022-03-11 04:00:00|7075.3|7074.3|7063.3|7062.3|7075.3|7074.3|7061.3|7060.3|397
1646971500000|2022-03-11 04:05:00|7063.8|7062.8|7067.8|7066.8|7068.3|7067.3|7062.3|7061.3|307
1646971800000|2022-03-11 04:10:00|7067.3|7066.3|7062.3|7061.3|7067.3|7066.3|7056.3|7055.3|457
1646972100000|2022-03-11 04:15:00|7061.8|7060.8|7066.3|7065.3|7070.3|7069.3|7061.8|7060.8|298
1646972400000|2022-03-11 04:20:00|7067.3|7066.3|7071.3|7070.3|7071.8|7070.8|7066.3|7065.3|314
1646972700000|2022-03-11 04:25:00|7070.8|7069.8|7066.3|7065.3|7071.8|7070.8|7066.3|7065.3|319
1646973000000|2022-03-11 04:30:00|7066.8|7065.8|7068.8|7067.8|7071.8|7070.8|7062.8|7061.8|339
1646973300000|2022-03-11 04:35:00|7069.3|7068.3|7067.3|7066.3|7070.3|7069.3|7065.3|7064.3|308
1646973600000|2022-03-11 04:40:00|7068.3|7067.3|7066.3|7065.3|7070.8|7069.8|7062.3|7061.3|683
1646973900000|2022-03-11 04:45:00|7065.8|7064.8|7069.8|7068.8|7071.3|7070.3|7063.3|7062.3|548
1646974200000|2022-03-11 04:50:00|7069.3|7068.3|7062.3|7061.3|7069.3|7068.3|7061.3|7060.3|867
1646974500000|2022-03-11 04:55:00|7063.3|7062.3|7054.3|7053.3|7064.3|7063.3|7053.3|7052.3|1030
1646974800000|2022-03-11 05:00:00|7054.8|7052.8|7050.3|7048.3|7054.8|7052.8|7043.3|7041.3|1451
1646975100000|2022-03-11 05:05:00|7051.8|7049.8|7058.8|7056.8|7068.3|7066.3|7047.8|7045.8|3640
1646975400000|2022-03-11 05:10:00|7057.8|7055.8|7053.8|7051.8|7062.8|7060.8|7052.3|7050.3|1406
1646975700000|2022-03-11 05:15:00|7054.3|7052.3|7051.3|7049.3|7054.3|7052.3|7049.8|7047.8|578
1646976000000|2022-03-11 05:20:00|7051.8|7049.8|7052.8|7050.8|7053.8|7051.8|7048.8|7046.8|575
1646976300000|2022-03-11 05:25:00|7053.3|7051.3|7052.3|7050.3|7055.8|7053.8|7048.3|7046.3|729
1646976600000|2022-03-11 05:30:00|7052.6|7048.6|7057.3|7053.3|7057.5|7053.5|7049.7|7045.7|0
1646976900000|2022-03-11 05:35:00|7056.9|7052.9|7066.1|7062.1|7067.2|7063.2|7055.7|7051.7|0
1646977200000|2022-03-11 05:40:00|7065.5|7061.5|7062.4|7058.4|7066.7|7062.7|7062.4|7058.4|0
1646977500000|2022-03-11 05:45:00|7062.5|7058.5|7068|7064|7068.7|7064.7|7062.4|7058.4|0
1646977800000|2022-03-11 05:50:00|7068.1|7064.1|7071.8|7067.8|7073.9|7069.9|7067.1|7063.1|0
1646978100000|2022-03-11 05:55:00|7071.9|7067.9|7070.8|7066.8|7075.5|7071.5|7070.5|7066.5|0
1646978400000|2022-03-11 06:00:00|7070.6|7066.6|7076.7|7072.7|7077|7073|7067.3|7063.3|0
1646978700000|2022-03-11 06:05:00|7076.4|7072.4|7075.9|7071.9|7080.7|7076.7|7075.5|7071.5|0
1646979000000|2022-03-11 06:10:00|7069.1|7066.1|7075.6|7072.6|7077.6|7074.6|7068.1|7065.1|423
1646979300000|2022-03-11 06:15:00|7076.1|7073.1|7078.6|7075.6|7081.1|7078.1|7074.1|7071.1|253
1646979600000|2022-03-11 06:20:00|7079.1|7076.1|7075.1|7072.1|7080.1|7077.1|7074.1|7071.1|56
1646979900000|2022-03-11 06:25:00|7075.6|7072.6|7076.1|7073.1|7078.1|7075.1|7075.1|7072.1|76
1646980200000|2022-03-11 06:30:00|7075.1|7072.1|7073.1|7070.1|7076.1|7073.1|7072.1|7069.1|136
1646980500000|2022-03-11 06:35:00|7073.6|7070.6|7077.1|7074.1|7077.6|7074.6|7072.1|7069.1|155
1646980800000|2022-03-11 06:40:00|7077.6|7074.6|7081.6|7078.6|7083.1|7080.1|7077.6|7074.6|84
1646981100000|2022-03-11 06:45:00|7082.1|7079.1|7079.6|7076.6|7082.6|7079.6|7076.6|7073.6|109
1646981400000|2022-03-11 06:50:00|7079.1|7076.1|7079.6|7076.6|7080.1|7077.1|7077.1|7074.1|56
1646981700000|2022-03-11 06:55:00|7079.1|7076.1|7079.1|7076.1|7081.6|7078.6|7076.1|7073.1|56
1646982000000|2022-03-11 07:00:00|7079.6|7076.6|7087.6|7084.6|7087.6|7084.6|7079.1|7076.1|69
1646982300000|2022-03-11 07:05:00|7088.1|7085.1|7091.6|7088.6|7093.1|7090.1|7087.6|7084.6|161
1646982600000|2022-03-11 07:10:00|7092.1|7089.1|7090.1|7087.1|7094.1|7091.1|7089.1|7086.1|97
1646982900000|2022-03-11 07:15:00|7090.6|7087.6|7089.6|7086.6|7092.1|7089.1|7089.1|7086.1|55
1646983200000|2022-03-11 07:20:00|7090.1|7087.1|7088.6|7085.6|7092.6|7089.6|7088.1|7085.1|105
1646983500000|2022-03-11 07:25:00|7089.1|7086.1|7091.1|7088.1|7092.1|7089.1|7087.1|7084.1|41
1646983800000|2022-03-11 07:30:00|7090.6|7087.6|7084.6|7081.6|7090.6|7087.6|7083.1|7080.1|81
1646984100000|2022-03-11 07:35:00|7084.1|7081.1|7086.6|7083.6|7088.1|7085.1|7081.1|7078.1|66
1646984400000|2022-03-11 07:40:00|7086.1|7083.1|7086.6|7083.6|7091.6|7088.6|7086.1|7083.1|65
1646984700000|2022-03-11 07:45:00|7087.1|7084.1|7081.6|7078.6|7089.1|7086.1|7081.1|7078.1|70
1646985000000|2022-03-11 07:50:00|7081.1|7078.1|7080.6|7077.6|7082.6|7079.6|7080.1|7077.1|25
1646985300000|2022-03-11 07:55:00|7081.1|7078.1|7081.1|7078.1|7081.6|7078.6|7075.6|7072.6|71
1646985600000|2022-03-11 08:00:00|7080.1|7077.1|7083.1|7080.1|7090.1|7087.1|7078.1|7075.1|208
1646985900000|2022-03-11 08:05:00|7083.6|7080.6|7087.6|7084.6|7088.1|7085.1|7081.1|7078.1|153
1646986200000|2022-03-11 08:10:00|7087.1|7084.1|7087.6|7084.6|7093.1|7090.1|7087.1|7084.1|91
1646986500000|2022-03-11 08:15:00|7088.1|7085.1|7072.6|7069.6|7090.1|7087.1|7071.1|7068.1|390
1646986800000|2022-03-11 08:20:00|7072.1|7069.1|7069.1|7066.1|7074.6|7071.6|7065.6|7062.6|195
1646987100000|2022-03-11 08:25:00|7068.6|7065.6|7067.6|7064.6|7075.6|7072.6|7065.1|7062.1|217
1646987400000|2022-03-11 08:30:00|7067.1|7064.1|7066.1|7063.1|7075.6|7072.6|7062.1|7059.1|175
1646987700000|2022-03-11 08:35:00|7066.6|7063.6|7065.1|7062.1|7068.6|7065.6|7063.1|7060.1|217
1646988000000|2022-03-11 08:40:00|7064.6|7061.6|7065.1|7062.1|7066.6|7063.6|7060.1|7057.1|384
1646988300000|2022-03-11 08:45:00|7066.1|7063.1|7076.1|7073.1|7077.1|7074.1|7065.6|7062.6|175
1646988600000|2022-03-11 08:50:00|7076.6|7073.6|7075.6|7072.6|7078.1|7075.1|7074.1|7071.1|105
1646988900000|2022-03-11 08:55:00|7076.1|7073.1|7082.1|7079.1|7085.1|7082.1|7075.6|7072.6|104
1646989200000|2022-03-11 09:00:00|7081.1|7078.1|7089.1|7086.1|7089.1|7086.1|7081.1|7078.1|156
1646989500000|2022-03-11 09:05:00|7088.6|7085.6|7096.1|7093.1|7098.1|7095.1|7088.1|7085.1|116
1646989800000|2022-03-11 09:10:00|7096.6|7093.6|7101.6|7098.6|7103.1|7100.1|7096.1|7093.1|61
1646990100000|2022-03-11 09:15:00|7101.1|7098.1|7097.6|7094.6|7103.1|7100.1|7097.1|7094.1|63
1646990400000|2022-03-11 09:20:00|7097.1|7094.1|7104.6|7101.6|7106.1|7103.1|7097.1|7094.1|92
1646990700000|2022-03-11 09:25:00|7105.1|7102.1|7101.1|7098.1|7106.1|7103.1|7101.1|7098.1|77
1646991000000|2022-03-11 09:30:00|7101.6|7098.6|7102.1|7099.1|7103.6|7100.6|7098.6|7095.6|87
1646991300000|2022-03-11 09:35:00|7101.6|7098.6|7107.6|7104.6|7108.1|7105.1|7100.1|7097.1|111
1646991600000|2022-03-11 09:40:00|7108.1|7105.1|7101.1|7098.1|7109.1|7106.1|7099.1|7096.1|98
1646991900000|2022-03-11 09:45:00|7101.6|7098.6|7111.6|7108.6|7111.6|7108.6|7101.6|7098.6|52
1646992200000|2022-03-11 09:50:00|7112.1|7109.1|7109.6|7106.6|7113.1|7110.1|7105.1|7102.1|139
1646992500000|2022-03-11 09:55:00|7109.1|7106.1|7109.6|7106.6|7112.6|7109.6|7108.1|7105.1|40
1646992800000|2022-03-11 10:00:00|7110.1|7107.1|7120.1|7117.1|7120.1|7117.1|7110.1|7107.1|140
1646993100000|2022-03-11 10:05:00|7119.6|7116.6|7119.1|7116.1|7121.1|7118.1|7117.1|7114.1|48
1646993400000|2022-03-11 10:10:00|7119.6|7116.6|7115.6|7112.6|7119.6|7116.6|7114.6|7111.6|60
1646993700000|2022-03-11 10:15:00|7116.1|7113.1|7113.1|7110.1|7116.1|7113.1|7111.6|7108.6|60
1646994000000|2022-03-11 10:20:00|7113.6|7110.6|7116.1|7113.1|7116.1|7113.1|7113.1|7110.1|54
1646994300000|2022-03-11 10:25:00|7116.6|7113.6|7119.1|7116.1|7121.1|7118.1|7116.1|7113.1|39
1646994600000|2022-03-11 10:30:00|7119.6|7116.6|7117.1|7114.1|7121.1|7118.1|7116.1|7113.1|37
1646994900000|2022-03-11 10:35:00|7117.6|7114.6|7114.1|7111.1|7118.6|7115.6|7112.1|7109.1|49
1646995200000|2022-03-11 10:40:00|7113.6|7110.6|7111.1|7108.1|7114.1|7111.1|7108.1|7105.1|45
1646995500000|2022-03-11 10:45:00|7111.6|7108.6|7117.1|7114.1|7117.1|7114.1|7111.1|7108.1|32
1646995800000|2022-03-11 10:50:00|7116.6|7113.6|7109.1|7106.1|7116.6|7113.6|7107.6|7104.6|44
1646996100000|2022-03-11 10:55:00|7108.6|7105.6|7109.6|7106.6|7113.1|7110.1|7106.6|7103.6|76
1646996400000|2022-03-11 11:00:00|7109.1|7106.1|7109.1|7106.1|7112.1|7109.1|7108.1|7105.1|72
1646996700000|2022-03-11 11:05:00|7109.6|7106.6|7111.6|7108.6|7113.6|7110.6|7109.1|7106.1|60
1646997000000|2022-03-11 11:10:00|7112.1|7109.1|7109.6|7106.6|7113.1|7110.1|7108.6|7105.6|35
1646997300000|2022-03-11 11:15:00|7110.1|7107.1|7111.1|7108.1|7113.1|7110.1|7109.6|7106.6|24
1646997600000|2022-03-11 11:20:00|7111.6|7108.6|7138.6|7135.6|7147.1|7144.1|7107.6|7104.6|559
1646997900000|2022-03-11 11:25:00|7137.6|7134.6|7156.1|7153.1|7183.6|7180.6|7137.6|7134.6|1141
1646998200000|2022-03-11 11:30:00|7155.6|7152.6|7152.6|7149.6|7156.1|7153.1|7141.6|7138.6|414
1646998500000|2022-03-11 11:35:00|7153.1|7150.1|7142.1|7139.1|7153.1|7150.1|7138.6|7135.6|228
1646998800000|2022-03-11 11:40:00|7142.6|7139.6|7149.1|7146.1|7156.1|7153.1|7142.1|7139.1|145
1646999100000|2022-03-11 11:45:00|7148.6|7145.6|7146.1|7143.1|7155.6|7152.6|7143.1|7140.1|118
1646999400000|2022-03-11 11:50:00|7145.6|7142.6|7141.1|7138.1|7146.6|7143.6|7135.6|7132.6|124
1646999700000|2022-03-11 11:55:00|7141.6|7138.6|7146.6|7143.6|7148.1|7145.1|7140.1|7137.1|60
1647000000000|2022-03-11 12:00:00|7146.1|7143.1|7150.6|7147.6|7150.6|7147.6|7141.1|7138.1|90
1647000300000|2022-03-11 12:05:00|7150.1|7147.1|7152.1|7149.1|7153.1|7150.1|7146.6|7143.6|59
1647000600000|2022-03-11 12:10:00|7151.6|7148.6|7148.6|7145.6|7155.6|7152.6|7148.1|7145.1|73
1647000900000|2022-03-11 12:15:00|7149.1|7146.1|7149.6|7146.6|7154.6|7151.6|7147.6|7144.6|93
1647001200000|2022-03-11 12:20:00|7149.1|7146.1|7143.6|7140.6|7152.1|7149.1|7142.6|7139.6|216
1647001500000|2022-03-11 12:25:00|7143.1|7140.1|7139.6|7136.6|7143.6|7140.6|7136.6|7133.6|149
1647001800000|2022-03-11 12:30:00|7139.1|7136.1|7142.1|7139.1|7145.1|7142.1|7138.1|7135.1|85
1647002100000|2022-03-11 12:35:00|7141.6|7138.6|7144.1|7141.1|7144.1|7141.1|7138.1|7135.1|39
1647002400000|2022-03-11 12:40:00|7143.6|7140.6|7140.6|7137.6|7143.6|7140.6|7138.6|7135.6|59
1647002700000|2022-03-11 12:45:00|7140.1|7137.1|7139.6|7136.6|7141.1|7138.1|7138.6|7135.6|159
1647003000000|2022-03-11 12:50:00|7140.1|7137.1|7138.1|7135.1|7142.1|7139.1|7137.1|7134.1|137
1647003300000|2022-03-11 12:55:00|7137.1|7134.1|7136.6|7133.6|7139.1|7136.1|7129.6|7126.6|130
1647003600000|2022-03-11 13:00:00|7136.1|7133.1|7136.6|7133.6|7139.1|7136.1|7134.1|7131.1|78
1647003900000|2022-03-11 13:05:00|7137.1|7134.1|7141.6|7138.6|7142.1|7139.1|7133.6|7130.6|61
1647004200000|2022-03-11 13:10:00|7141.1|7138.1|7137.1|7134.1|7143.6|7140.6|7135.1|7132.1|40
1647004500000|2022-03-11 13:15:00|7137.6|7134.6|7134.1|7131.1|7141.1|7138.1|7133.6|7130.6|42
1647004800000|2022-03-11 13:20:00|7134.6|7131.6|7137.6|7134.6|7139.1|7136.1|7132.1|7129.1|49
1647005100000|2022-03-11 13:25:00|7137.1|7134.1|7141.1|7138.1|7141.1|7138.1|7136.6|7133.6|30
1647005400000|2022-03-11 13:30:00|7142.1|7139.1|7140.6|7137.6|7143.1|7140.1|7138.1|7135.1|72
1647005700000|2022-03-11 13:35:00|7141.1|7138.1|7143.6|7140.6|7145.1|7142.1|7139.1|7136.1|49
1647006000000|2022-03-11 13:40:00|7143.1|7140.1|7141.1|7138.1|7143.1|7140.1|7139.1|7136.1|55
1647006300000|2022-03-11 13:45:00|7140.6|7137.6|7136.6|7133.6|7142.6|7139.6|7135.1|7132.1|79
1647006600000|2022-03-11 13:50:00|7137.1|7134.1|7140.6|7137.6|7141.1|7138.1|7136.6|7133.6|34
1647006900000|2022-03-11 13:55:00|7141.1|7138.1|7134.1|7131.1|7141.1|7138.1|7133.1|7130.1|45
1647007200000|2022-03-11 14:00:00|7134.6|7131.6|7134.1|7131.1|7137.1|7134.1|7133.1|7130.1|39
1647007500000|2022-03-11 14:05:00|7133.6|7130.6|7129.6|7126.6|7134.1|7131.1|7129.1|7126.1|76
1647007800000|2022-03-11 14:10:00|7130.1|7127.1|7126.1|7123.1|7130.1|7127.1|7125.1|7122.1|65
1647008100000|2022-03-11 14:15:00|7125.6|7122.6|7130.6|7127.6|7132.1|7129.1|7125.6|7122.6|17
1647008400000|2022-03-11 14:20:00|7131.1|7128.1|7129.6|7126.6|7132.1|7129.1|7127.6|7124.6|51
1647008700000|2022-03-11 14:25:00|7130.1|7127.1|7123.6|7120.6|7130.1|7127.1|7123.1|7120.1|38
1647009000000|2022-03-11 14:30:00|7123.1|7120.1|7120.1|7117.1|7126.6|7123.6|7119.1|7116.1|303
1647009300000|2022-03-11 14:35:00|7119.6|7116.6|7115.1|7112.1|7126.1|7123.1|7114.6|7111.6|185
1647009600000|2022-03-11 14:40:00|7115.6|7112.6|7114.6|7111.6|7119.6|7116.6|7110.1|7107.1|220
1647009900000|2022-03-11 14:45:00|7114.1|7111.1|7116.6|7113.6|7122.1|7119.1|7114.1|7111.1|110
1647010200000|2022-03-11 14:50:00|7117.1|7114.1|7103.1|7100.1|7120.1|7117.1|7102.6|7099.6|214
1647010500000|2022-03-11 14:55:00|7103.6|7100.6|7106.6|7103.6|7109.1|7106.1|7100.6|7097.6|109
1647010800000|2022-03-11 15:00:00|7105.6|7102.6|7098.1|7095.1|7107.1|7104.1|7094.6|7091.6|180
1647011100000|2022-03-11 15:05:00|7099.1|7096.1|7097.1|7094.1|7108.1|7105.1|7096.6|7093.6|190
1647011400000|2022-03-11 15:10:00|7096.6|7093.6|7107.1|7104.1|7110.6|7107.6|7096.1|7093.1|161
1647011700000|2022-03-11 15:15:00|7106.6|7103.6|7105.1|7102.1|7110.1|7107.1|7102.6|7099.6|78
1647012000000|2022-03-11 15:20:00|7104.6|7101.6|7102.1|7099.1|7106.1|7103.1|7097.1|7094.1|62
1647012300000|2022-03-11 15:25:00|7102.6|7099.6|7101.1|7098.1|7110.6|7107.6|7101.1|7098.1|60
1647012600000|2022-03-11 15:30:00|7100.6|7097.6|7099.6|7096.6|7103.1|7100.1|7094.1|7091.1|100
1647012900000|2022-03-11 15:35:00|7100.1|7097.1|7104.6|7101.6|7106.6|7103.6|7099.1|7096.1|56
1647013200000|2022-03-11 15:40:00|7105.1|7102.1|7102.1|7099.1|7110.1|7107.1|7101.6|7098.6|34
1647013500000|2022-03-11 15:45:00|7101.6|7098.6|7105.1|7102.1|7107.1|7104.1|7100.6|7097.6|37
1647013800000|2022-03-11 15:50:00|7105.6|7102.6|7108.1|7105.1|7112.1|7109.1|7105.1|7102.1|42
1647014100000|2022-03-11 15:55:00|7108.6|7105.6|7113.1|7110.1|7115.1|7112.1|7106.1|7103.1|77
1647014400000|2022-03-11 16:00:00|7113.6|7110.6|7108.1|7105.1|7115.1|7112.1|7107.1|7104.1|102
1647014700000|2022-03-11 16:05:00|7108.6|7105.6|7101.6|7098.6|7110.1|7107.1|7099.6|7096.6|112
1647015000000|2022-03-11 16:10:00|7102.1|7099.1|7094.6|7091.6|7103.1|7100.1|7093.1|7090.1|69
1647015300000|2022-03-11 16:15:00|7094.1|7091.1|7095.6|7092.6|7098.1|7095.1|7092.1|7089.1|53
1647015600000|2022-03-11 16:20:00|7096.1|7093.1|7101.1|7098.1|7104.6|7101.6|7096.1|7093.1|89
1647015900000|2022-03-11 16:25:00|7101.6|7098.6|7094.1|7091.1|7102.1|7099.1|7091.6|7088.6|182
1647016200000|2022-03-11 16:30:00|7093.6|7090.6|7097.1|7094.1|7097.1|7094.1|7091.6|7088.6|153
1647016500000|2022-03-11 16:35:00|7096.6|7093.6|7099.6|7096.6|7100.1|7097.1|7094.6|7091.6|78
1647016800000|2022-03-11 16:40:00|7099.1|7096.1|7098.6|7095.6|7101.1|7098.1|7090.6|7087.6|177
1647017100000|2022-03-11 16:45:00|7099.1|7096.1|7101.6|7098.6|7104.1|7101.1|7097.6|7094.6|118
1647017400000|2022-03-11 16:50:00|7101.1|7098.1|7100.6|7097.6|7103.1|7100.1|7098.1|7095.1|56
1647017700000|2022-03-11 16:55:00|7101.1|7098.1|7095.6|7092.6|7102.6|7099.6|7095.1|7092.1|25
1647018000000|2022-03-11 17:00:00|7095.1|7092.1|7096.6|7093.6|7097.1|7094.1|7091.6|7088.6|84
1647018300000|2022-03-11 17:05:00|7097.1|7094.1|7092.6|7089.6|7099.1|7096.1|7091.1|7088.1|55
1647018600000|2022-03-11 17:10:00|7093.1|7090.1|7095.1|7092.1|7097.1|7094.1|7092.6|7089.6|11
1647018900000|2022-03-11 17:15:00|7095.6|7092.6|7102.6|7099.6|7102.6|7099.6|7094.1|7091.1|12
1647019200000|2022-03-11 17:20:00|7102.1|7099.1|7099.6|7096.6|7103.6|7100.6|7099.6|7096.6|13
1647019500000|2022-03-11 17:25:00|7100.1|7097.1|7095.6|7092.6|7100.1|7097.1|7095.6|7092.6|5
1647019800000|2022-03-11 17:30:00|7096.1|7093.1|7096.6|7093.6|7097.1|7094.1|7095.6|7092.6|8
1647020100000|2022-03-11 17:35:00|7096.1|7093.1|7092.6|7089.6|7096.1|7093.1|7092.1|7089.1|19
1647020400000|2022-03-11 17:40:00|7093.1|7090.1|7096.1|7093.1|7096.1|7093.1|7092.6|7089.6|7
1647020700000|2022-03-11 17:45:00|7095.6|7092.6|7095.6|7092.6|7098.1|7095.1|7095.6|7092.6|11
1647021000000|2022-03-11 17:50:00|7096.1|7093.1|7098.6|7095.6|7098.6|7095.6|7095.6|7092.6|3
1647021300000|2022-03-11 17:55:00|7099.1|7096.1|7101.6|7098.6|7103.1|7100.1|7099.1|7096.1|5
1647021600000|2022-03-11 18:00:00|7101.1|7098.1|7102.6|7099.6|7102.6|7099.6|7099.1|7096.1|6
1647021900000|2022-03-11 18:05:00|7102.1|7099.1|7101.6|7098.6|7105.6|7102.6|7101.6|7098.6|13
1647022200000|2022-03-11 18:10:00|7102.1|7099.1|7098.6|7095.6|7102.6|7099.6|7098.6|7095.6|20
1647022500000|2022-03-11 18:15:00|7098.1|7095.1|7103.1|7100.1|7105.6|7102.6|7097.1|7094.1|14
1647022800000|2022-03-11 18:20:00|7103.6|7100.6|7107.6|7104.6|7108.6|7105.6|7103.6|7100.6|22
1647023100000|2022-03-11 18:25:00|7108.1|7105.1|7106.6|7103.6|7108.6|7105.6|7104.6|7101.6|4
1647023400000|2022-03-11 18:30:00|7105.6|7102.6|7103.1|7100.1|7106.6|7103.6|7102.6|7099.6|11
1647023700000|2022-03-11 18:35:00|7104.1|7101.1|7097.6|7094.6|7104.6|7101.6|7097.1|7094.1|30
1647024000000|2022-03-11 18:40:00|7098.1|7095.1|7098.1|7095.1|7100.1|7097.1|7095.6|7092.6|29
1647024300000|2022-03-11 18:45:00|7097.6|7094.6|7102.1|7099.1|7102.1|7099.1|7097.6|7094.6|17
1647024600000|2022-03-11 18:50:00|7102.6|7099.6|7093.1|7090.1|7102.6|7099.6|7092.1|7089.1|24
1647024900000|2022-03-11 18:55:00|7093.6|7090.6|7092.6|7089.6|7096.6|7093.6|7090.6|7087.6|53
1647025200000|2022-03-11 19:00:00|7092.1|7089.1|7090.6|7087.6|7093.6|7090.6|7089.6|7086.6|118
1647025500000|2022-03-11 19:05:00|7093.1|7090.1|7089.1|7086.1|7093.1|7090.1|7088.1|7085.1|37
1647025800000|2022-03-11 19:10:00|7089.6|7086.6|7088.1|7085.1|7090.6|7087.6|7087.1|7084.1|37
1647026100000|2022-03-11 19:15:00|7089.1|7086.1|7083.6|7080.6|7090.6|7087.6|7083.6|7080.6|63
1647026400000|2022-03-11 19:20:00|7083.1|7080.1|7083.1|7080.1|7085.1|7082.1|7081.1|7078.1|58
1647026700000|2022-03-11 19:25:00|7084.1|7081.1|7090.1|7087.1|7091.1|7088.1|7081.6|7078.6|40
1647027000000|2022-03-11 19:30:00|7089.6|7086.6|7087.6|7084.6|7091.1|7088.1|7085.6|7082.6|26
1647027300000|2022-03-11 19:35:00|7087.1|7084.1|7087.1|7084.1|7089.6|7086.6|7084.6|7081.6|34
1647027600000|2022-03-11 19:40:00|7088.1|7085.1|7086.6|7083.6|7088.1|7085.1|7084.1|7081.1|21
1647027900000|2022-03-11 19:45:00|7086.1|7083.1|7089.6|7086.6|7089.6|7086.6|7085.1|7082.1|57
1647028200000|2022-03-11 19:50:00|7089.1|7086.1|7082.6|7079.6|7089.1|7086.1|7081.6|7078.6|42
1647028500000|2022-03-11 19:55:00|7083.1|7080.1|7085.6|7082.6|7088.6|7085.6|7083.1|7080.1|89
1647028800000|2022-03-11 20:00:00|7085.1|7082.1|7083.1|7080.1|7085.1|7082.1|7082.1|7079.1|26
1647029100000|2022-03-11 20:05:00|7084.6|7081.6|7079.6|7076.6|7086.6|7083.6|7079.1|7076.1|35
1647029400000|2022-03-11 20:10:00|7080.1|7077.1|7077.6|7074.6|7083.6|7080.6|7076.1|7073.1|38
1647029700000|2022-03-11 20:15:00|7077.1|7074.1|7082.1|7079.1|7083.6|7080.6|7076.6|7073.6|47
1647030000000|2022-03-11 20:20:00|7081.6|7078.6|7078.1|7075.1|7083.1|7080.1|7077.1|7074.1|33
1647030300000|2022-03-11 20:25:00|7077.6|7074.6|7079.6|7076.6|7081.1|7078.1|7075.6|7072.6|38
1647030600000|2022-03-11 20:30:00|7079.1|7076.1|7069.1|7066.1|7079.1|7076.1|7067.6|7064.6|26
1647030900000|2022-03-11 20:35:00|7068.6|7065.6|7073.1|7070.1|7079.1|7076.1|7068.6|7065.6|47
1647031200000|2022-03-11 20:40:00|7074.1|7071.1|7073.1|7070.1|7077.6|7074.6|7070.6|7067.6|49
1647031500000|2022-03-11 20:45:00|7074.6|7071.6|7078.1|7075.1|7078.6|7075.6|7073.1|7070.1|113
1647031800000|2022-03-11 20:50:00|7077.1|7074.1|7074.6|7071.6|7080.1|7077.1|7074.1|7071.1|196
1647032100000|2022-03-11 20:55:00|7075.1|7072.1|7075.6|7072.6|7081.1|7078.1|7074.1|7071.1|362
1647032400000|2022-03-11 21:00:00|7079|7075|7082.1|7078.1|7083.4|7079.4|7076|7072|0
1647032700000|2022-03-11 21:05:00|7082.4|7078.4|7081.4|7077.4|7083.4|7079.4|7080.4|7076.4|0
1647033000000|2022-03-11 21:10:00|7081.2|7077.2|7081.3|7077.3|7082.3|7078.3|7080.3|7076.3|0
1647033300000|2022-03-11 21:15:00|7081.4|7077.4|7081.6|7077.6|7082|7078|7080.3|7076.3|0
1647033600000|2022-03-11 21:20:00|7081.7|7077.7|7085|7081|7085.8|7081.8|7081.4|7077.4|0
1647033900000|2022-03-11 21:25:00|7084.8|7080.8|7084.9|7080.9|7085.5|7081.5|7083.7|7079.7|0
1647034200000|2022-03-11 21:30:00|7085.1|7081.1|7085.2|7081.2|7085.5|7081.5|7083.8|7079.8|0
1647034500000|2022-03-11 21:35:00|7084.8|7080.8|7083.8|7079.8|7087.5|7083.5|7083.8|7079.8|0
1647034800000|2022-03-11 21:40:00|7083.6|7079.6|7083.3|7079.3|7084.6|7080.6|7082.3|7078.3|0
1647035100000|2022-03-11 21:45:00|7083.6|7079.6|7086.1|7082.1|7086.1|7082.1|7082.1|7078.1|0
1647035400000|2022-03-11 21:50:00|7085.8|7081.8|7083.8|7079.8|7086.1|7082.1|7080.7|7076.7|0
1647035700000|2022-03-11 21:55:00|7083.4|7079.4|7081.7|7077.7|7083.4|7079.4|7080.4|7076.4|0
1647208800000|2022-03-13 22:00:00|7099.3|7095.3|7109.5|7105.5|7112.6|7108.6|7099.2|7095.2|0
1647209100000|2022-03-13 22:05:00|7109.7|7105.7|7103.5|7099.5|7110.2|7106.2|7102.1|7098.1|0
1647209400000|2022-03-13 22:10:00|7103.7|7099.7|7106.2|7102.2|7108.5|7104.5|7101.9|7097.9|0
1647209700000|2022-03-13 22:15:00|7106.7|7102.7|7099.7|7095.7|7107.3|7103.3|7099.2|7095.2|0
1647210000000|2022-03-13 22:20:00|7099.5|7095.5|7101.1|7097.1|7103.8|7099.8|7098.7|7094.7|0
1647210300000|2022-03-13 22:25:00|7101|7097|7103.8|7099.8|7104|7100|7097.3|7093.3|0
1647210600000|2022-03-13 22:30:00|7103.6|7099.6|7108.1|7104.1|7109.5|7105.5|7101.8|7097.8|0
1647210900000|2022-03-13 22:35:00|7108|7104|7100.8|7096.8|7110.9|7106.9|7100.4|7096.4|0
1647211200000|2022-03-13 22:40:00|7100.9|7096.9|7103.6|7099.6|7108.3|7104.3|7100.8|7096.8|0
1647211500000|2022-03-13 22:45:00|7103.5|7099.5|7093.1|7089.1|7103.8|7099.8|7093.1|7089.1|0
1647211800000|2022-03-13 22:50:00|7092.9|7088.9|7085.1|7083.1|7092.9|7088.9|7078.6|7076.6|369
1647212100000|2022-03-13 22:55:00|7085.6|7083.6|7093.6|7091.6|7096.1|7094.1|7084.6|7082.6|129
1647212400000|2022-03-13 23:00:00|7096.1|7094.1|7111.1|7110.1|7111.6|7110.6|7095.6|7093.6|421
1647212700000|2022-03-13 23:05:00|7112.1|7111.1|7117.6|7116.6|7122.6|7121.6|7108.1|7107.1|427
1647213000000|2022-03-13 23:10:00|7117.1|7116.1|7123.1|7122.1|7127.1|7126.1|7109.1|7108.1|690
1647213300000|2022-03-13 23:15:00|7123.6|7122.6|7132.1|7131.1|7133.1|7132.1|7122.6|7121.6|665
1647213600000|2022-03-13 23:20:00|7131.1|7130.1|7138.6|7137.6|7141.1|7140.1|7128.1|7127.1|497
1647213900000|2022-03-13 23:25:00|7139.1|7138.1|7146.6|7145.6|7149.1|7148.1|7139.1|7138.1|546
1647214200000|2022-03-13 23:30:00|7147.1|7146.1|7133.6|7132.6|7147.1|7146.1|7133.1|7132.1|271
1647214500000|2022-03-13 23:35:00|7133.1|7132.1|7137.6|7136.6|7138.1|7137.1|7129.6|7128.6|176
1647214800000|2022-03-13 23:40:00|7138.1|7137.1|7138.1|7137.1|7142.1|7141.1|7135.1|7134.1|185
1647215100000|2022-03-13 23:45:00|7139.1|7138.1|7144.1|7143.1|7145.6|7144.6|7138.1|7137.1|252
1647215400000|2022-03-13 23:50:00|7144.6|7143.6|7138.1|7137.1|7145.1|7144.1|7138.1|7137.1|153
1647215700000|2022-03-13 23:55:00|7138.6|7137.6|7125.1|7124.1|7140.1|7139.1|7123.1|7122.1|365
1647216000000|2022-03-14 00:00:00|7124.1|7123.1|7135.6|7134.6|7136.1|7135.1|7123.1|7122.1|319
1647216300000|2022-03-14 00:05:00|7136.1|7135.1|7126.6|7125.6|7141.1|7140.1|7126.1|7125.1|398
1647216600000|2022-03-14 00:10:00|7126.1|7125.1|7129.1|7128.1|7133.1|7132.1|7123.1|7122.1|323
1647216900000|2022-03-14 00:15:00|7128.6|7127.6|7138.6|7137.6|7139.1|7138.1|7128.6|7127.6|345
1647217200000|2022-03-14 00:20:00|7138.1|7137.1|7133.6|7132.6|7140.1|7139.1|7132.1|7131.1|196
1647217500000|2022-03-14 00:25:00|7134.1|7133.1|7137.1|7136.1|7141.1|7140.1|7133.1|7132.1|222
1647217800000|2022-03-14 00:30:00|7137.6|7136.6|7132.1|7131.1|7138.1|7137.1|7131.1|7130.1|215
1647218100000|2022-03-14 00:35:00|7131.6|7130.6|7124.1|7123.1|7132.1|7131.1|7121.1|7120.1|270
1647218400000|2022-03-14 00:40:00|7124.6|7123.6|7130.1|7129.1|7130.6|7129.6|7121.1|7120.1|323
1647218700000|2022-03-14 00:45:00|7130.6|7129.6|7125.1|7124.1|7131.1|7130.1|7124.1|7123.1|236
1647219000000|2022-03-14 00:50:00|7125.6|7124.6|7132.1|7131.1|7132.1|7131.1|7124.6|7123.6|222
1647219300000|2022-03-14 00:55:00|7133.1|7132.1|7138.6|7137.6|7140.1|7139.1|7133.1|7132.1|192
1647219600000|2022-03-14 01:00:00|7139.6|7138.6|7136.6|7135.6|7141.1|7140.1|7134.1|7133.1|249
1647219900000|2022-03-14 01:05:00|7137.1|7136.1|7140.1|7139.1|7141.1|7140.1|7134.6|7133.6|266
1647220200000|2022-03-14 01:10:00|7140.6|7139.6|7137.6|7136.6|7141.6|7140.6|7137.1|7136.1|176
1647220500000|2022-03-14 01:15:00|7137.1|7136.1|7143.1|7142.1|7146.1|7145.1|7133.1|7132.1|293
1647220800000|2022-03-14 01:20:00|7143.6|7142.6|7133.1|7132.1|7144.1|7143.1|7132.6|7131.6|362
1647221100000|2022-03-14 01:25:00|7132.6|7131.6|7135.1|7134.1|7136.1|7135.1|7131.1|7130.1|162
1647221400000|2022-03-14 01:30:00|7134.6|7133.6|7136.1|7135.1|7141.1|7140.1|7132.1|7131.1|342
1647221700000|2022-03-14 01:35:00|7135.1|7134.1|7138.6|7137.6|7140.1|7139.1|7135.1|7134.1|144
1647222000000|2022-03-14 01:40:00|7139.1|7138.1|7145.1|7144.1|7145.1|7144.1|7137.6|7136.6|309
1647222300000|2022-03-14 01:45:00|7144.6|7143.6|7141.1|7140.1|7145.1|7144.1|7139.1|7138.1|266
1647222600000|2022-03-14 01:50:00|7141.6|7140.6|7144.1|7143.1|7146.1|7145.1|7141.1|7140.1|274
1647222900000|2022-03-14 01:55:00|7144.6|7143.6|7144.6|7143.6|7145.6|7144.6|7140.1|7139.1|166
1647223200000|2022-03-14 02:00:00|7145.1|7144.1|7138.1|7137.1|7145.6|7144.6|7137.1|7136.1|356
1647223500000|2022-03-14 02:05:00|7137.6|7136.6|7140.1|7139.1|7143.1|7142.1|7137.6|7136.6|139
1647223800000|2022-03-14 02:10:00|7139.6|7138.6|7141.6|7140.6|7145.1|7144.1|7139.1|7138.1|215
1647224100000|2022-03-14 02:15:00|7141.1|7140.1|7142.1|7141.1|7144.1|7143.1|7138.6|7137.6|169
1647224400000|2022-03-14 02:20:00|7141.6|7140.6|7138.6|7137.6|7141.6|7140.6|7137.6|7136.6|229
1647224700000|2022-03-14 02:25:00|7137.1|7136.1|7132.1|7131.1|7137.1|7136.1|7131.1|7130.1|321
1647225000000|2022-03-14 02:30:00|7132.6|7131.6|7137.1|7136.1|7137.1|7136.1|7132.1|7131.1|159
1647225300000|2022-03-14 02:35:00|7136.1|7135.1|7141.6|7140.6|7142.1|7141.1|7135.1|7134.1|285
1647225600000|2022-03-14 02:40:00|7141.1|7140.1|7141.6|7140.6|7142.6|7141.6|7140.1|7139.1|174
1647225900000|2022-03-14 02:45:00|7142.1|7141.1|7141.1|7140.1|7142.6|7141.6|7138.1|7137.1|173
1647226200000|2022-03-14 02:50:00|7141.6|7140.6|7147.1|7146.1|7148.1|7147.1|7141.1|7140.1|264
1647226500000|2022-03-14 02:55:00|7146.6|7145.6|7146.1|7145.1|7148.1|7147.1|7145.1|7144.1|144
1647226800000|2022-03-14 03:00:00|7146.6|7145.6|7146.6|7145.6|7148.1|7147.1|7145.1|7144.1|148
1647227100000|2022-03-14 03:05:00|7146.1|7145.1|7136.1|7135.1|7147.1|7146.1|7136.1|7135.1|285
1647227400000|2022-03-14 03:10:00|7136.6|7135.6|7142.1|7141.1|7142.1|7141.1|7136.6|7135.6|212
1647227700000|2022-03-14 03:15:00|7141.1|7140.1|7140.1|7139.1|7145.1|7144.1|7140.1|7139.1|276
1647228000000|2022-03-14 03:20:00|7140.6|7139.6|7145.1|7144.1|7145.1|7144.1|7140.1|7139.1|209
1647228300000|2022-03-14 03:25:00|7145.6|7144.6|7145.1|7144.1|7147.1|7146.1|7144.1|7143.1|277
1647228600000|2022-03-14 03:30:00|7145.6|7144.6|7137.1|7136.1|7145.6|7144.6|7137.1|7136.1|322
1647228900000|2022-03-14 03:35:00|7136.1|7135.1|7131.1|7130.1|7137.6|7136.6|7131.1|7130.1|245
1647229200000|2022-03-14 03:40:00|7130.6|7129.6|7130.1|7129.1|7131.1|7130.1|7125.1|7124.1|327
1647229500000|2022-03-14 03:45:00|7129.6|7128.6|7128.6|7127.6|7133.1|7132.1|7128.1|7127.1|249
1647229800000|2022-03-14 03:50:00|7129.1|7128.1|7134.1|7133.1|7135.1|7134.1|7129.1|7128.1|232
1647230100000|2022-03-14 03:55:00|7133.1|7132.1|7132.3|7131.3|7135.3|7134.3|7131.3|7130.3|319
1647230400000|2022-03-14 04:00:00|7132.8|7131.8|7134.3|7133.3|7135.8|7134.8|7132.3|7131.3|204
1647230700000|2022-03-14 04:05:00|7134.8|7133.8|7137.3|7136.3|7137.8|7136.8|7134.3|7133.3|175
1647231000000|2022-03-14 04:10:00|7136.8|7135.8|7135.3|7134.3|7137.3|7136.3|7135.3|7134.3|254
1647231300000|2022-03-14 04:15:00|7135.8|7134.8|7135.3|7134.3|7140.3|7139.3|7134.3|7133.3|440
1647231600000|2022-03-14 04:20:00|7135.8|7134.8|7138.3|7137.3|7139.3|7138.3|7134.3|7133.3|265
1647231900000|2022-03-14 04:25:00|7138.8|7137.8|7136.8|7135.8|7140.3|7139.3|7135.3|7134.3|382
1647232200000|2022-03-14 04:30:00|7136.3|7135.3|7140.3|7139.3|7140.3|7139.3|7131.3|7130.3|544
1647232500000|2022-03-14 04:35:00|7140.8|7139.8|7134.3|7133.3|7142.8|7141.8|7133.3|7132.3|364
1647232800000|2022-03-14 04:40:00|7133.8|7132.8|7129.3|7128.3|7135.3|7134.3|7128.3|7127.3|386
1647233100000|2022-03-14 04:45:00|7128.8|7127.8|7129.3|7128.3|7133.3|7132.3|7128.3|7127.3|611
1647233400000|2022-03-14 04:50:00|7129.8|7128.8|7130.3|7129.3|7135.3|7134.3|7129.3|7128.3|481
1647233700000|2022-03-14 04:55:00|7130.8|7129.8|7132.3|7131.3|7136.3|7135.3|7130.3|7129.3|518
1647234000000|2022-03-14 05:00:00|7132.6|7130.6|7132.6|7130.6|7134.6|7132.6|7124.6|7122.6|1139
1647234300000|2022-03-14 05:05:00|7132.1|7130.1|7146.6|7144.6|7152.6|7150.6|7131.6|7129.6|3266
1647234600000|2022-03-14 05:10:00|7147.6|7145.6|7146.6|7144.6|7151.6|7149.6|7143.6|7141.6|1852
1647234900000|2022-03-14 05:15:00|7146.1|7144.1|7145.6|7143.6|7146.6|7144.6|7142.6|7140.6|627
1647235200000|2022-03-14 05:20:00|7145.1|7143.1|7143.6|7141.6|7149.6|7147.6|7142.6|7140.6|400
1647235500000|2022-03-14 05:25:00|7144.1|7142.1|7148.6|7146.6|7148.6|7146.6|7142.1|7140.1|1020
1647235800000|2022-03-14 05:30:00|7148.3|7144.3|7144.8|7140.8|7148.7|7144.7|7143.7|7139.7|0
1647236100000|2022-03-14 05:35:00|7144.6|7140.6|7145.6|7141.6|7146.3|7142.3|7144.3|7140.3|0
1647236400000|2022-03-14 05:40:00|7145.9|7141.9|7145.2|7141.2|7145.9|7141.9|7144.1|7140.1|0
1647236700000|2022-03-14 05:45:00|7145.5|7141.5|7145.7|7141.7|7146.3|7142.3|7144.2|7140.2|0
1647237000000|2022-03-14 05:50:00|7145.3|7141.3|7146.4|7142.4|7146.7|7142.7|7144.4|7140.4|0
1647237300000|2022-03-14 05:55:00|7146.1|7142.1|7143.4|7139.4|7148.7|7144.7|7143.4|7139.4|0
1647237600000|2022-03-14 06:00:00|7143.1|7139.1|7136.5|7132.5|7143.2|7139.2|7134.5|7130.5|0
1647237900000|2022-03-14 06:05:00|7136.2|7132.2|7136.7|7132.7|7138.1|7134.1|7134.8|7130.8|0
1647238200000|2022-03-14 06:10:00|7137|7133|7139.1|7136.1|7144.1|7141.1|7137|7133|285
1647238500000|2022-03-14 06:15:00|7139.6|7136.6|7147.1|7144.1|7147.1|7144.1|7138.6|7135.6|65
1647238800000|2022-03-14 06:20:00|7146.6|7143.6|7160.6|7157.6|7161.1|7158.1|7144.1|7141.1|144
1647239100000|2022-03-14 06:25:00|7160.1|7157.1|7156.6|7153.6|7161.1|7158.1|7153.1|7150.1|96
1647239400000|2022-03-14 06:30:00|7157.1|7154.1|7152.1|7149.1|7158.1|7155.1|7152.1|7149.1|80
1647239700000|2022-03-14 06:35:00|7152.6|7149.6|7157.6|7154.6|7157.6|7154.6|7152.1|7149.1|29
1647240000000|2022-03-14 06:40:00|7157.1|7154.1|7153.6|7150.6|7158.6|7155.6|7153.1|7150.1|27
1647240300000|2022-03-14 06:45:00|7154.1|7151.1|7153.1|7150.1|7156.1|7153.1|7153.1|7150.1|10
1647240600000|2022-03-14 06:50:00|7152.6|7149.6|7152.1|7149.1|7154.1|7151.1|7148.1|7145.1|54
1647240900000|2022-03-14 06:55:00|7151.6|7148.6|7155.1|7152.1|7158.1|7155.1|7150.6|7147.6|68
1647241200000|2022-03-14 07:00:00|7155.6|7152.6|7160.1|7157.1|7161.1|7158.1|7151.6|7148.6|179
1647241500000|2022-03-14 07:05:00|7160.6|7157.6|7163.1|7160.1|7163.6|7160.6|7156.6|7153.6|95
1647241800000|2022-03-14 07:10:00|7163.6|7160.6|7162.1|7159.1|7164.6|7161.6|7159.6|7156.6|48
1647242100000|2022-03-14 07:15:00|7161.6|7158.6|7162.1|7159.1|7164.1|7161.1|7156.1|7153.1|100
1647242400000|2022-03-14 07:20:00|7161.6|7158.6|7166.6|7163.6|7169.1|7166.1|7161.6|7158.6|27
1647242700000|2022-03-14 07:25:00|7167.1|7164.1|7161.1|7158.1|7168.1|7165.1|7158.1|7155.1|36
1647243000000|2022-03-14 07:30:00|7160.6|7157.6|7162.1|7159.1|7164.1|7161.1|7159.1|7156.1|84
1647243300000|2022-03-14 07:35:00|7161.6|7158.6|7159.6|7156.6|7166.1|7163.1|7159.6|7156.6|71
1647243600000|2022-03-14 07:40:00|7160.1|7157.1|7159.6|7156.6|7161.6|7158.6|7158.1|7155.1|34
1647243900000|2022-03-14 07:45:00|7159.1|7156.1|7152.6|7149.6|7160.1|7157.1|7152.1|7149.1|21
1647244200000|2022-03-14 07:50:00|7152.1|7149.1|7150.6|7147.6|7154.6|7151.6|7150.6|7147.6|83
1647244500000|2022-03-14 07:55:00|7151.1|7148.1|7151.1|7148.1|7152.6|7149.6|7148.1|7145.1|79
1647244800000|2022-03-14 08:00:00|7151.6|7148.6|7143.1|7140.1|7152.1|7149.1|7142.1|7139.1|252
1647245100000|2022-03-14 08:05:00|7144.1|7141.1|7155.1|7152.1|7158.6|7155.6|7142.6|7139.6|105
1647245400000|2022-03-14 08:10:00|7155.6|7152.6|7146.6|7143.6|7156.6|7153.6|7145.1|7142.1|297
1647245700000|2022-03-14 08:15:00|7146.1|7143.1|7143.6|7140.6|7147.1|7144.1|7142.1|7139.1|133
1647246000000|2022-03-14 08:20:00|7144.1|7141.1|7148.1|7145.1|7148.1|7145.1|7142.1|7139.1|98
1647246300000|2022-03-14 08:25:00|7148.6|7145.6|7142.1|7139.1|7149.1|7146.1|7140.1|7137.1|141
1647246600000|2022-03-14 08:30:00|7141.6|7138.6|7139.1|7136.1|7142.1|7139.1|7135.1|7132.1|163
1647246900000|2022-03-14 08:35:00|7138.6|7135.6|7137.1|7134.1|7144.1|7141.1|7136.1|7133.1|157
1647247200000|2022-03-14 08:40:00|7138.6|7135.6|7135.6|7132.6|7139.1|7136.1|7133.1|7130.1|67
1647247500000|2022-03-14 08:45:00|7135.1|7132.1|7139.1|7136.1|7141.1|7138.1|7135.1|7132.1|69
1647247800000|2022-03-14 08:50:00|7139.6|7136.6|7134.6|7131.6|7143.1|7140.1|7132.1|7129.1|75
1647248100000|2022-03-14 08:55:00|7134.1|7131.1|7139.1|7136.1|7141.1|7138.1|7133.1|7130.1|50
1647248400000|2022-03-14 09:00:00|7139.6|7136.6|7152.1|7149.1|7152.6|7149.6|7139.1|7136.1|131
1647248700000|2022-03-14 09:05:00|7152.6|7149.6|7154.1|7151.1|7155.1|7152.1|7150.1|7147.1|83
1647249000000|2022-03-14 09:10:00|7154.6|7151.6|7152.1|7149.1|7162.1|7159.1|7151.6|7148.6|95
1647249300000|2022-03-14 09:15:00|7151.6|7148.6|7152.1|7149.1|7155.6|7152.6|7150.6|7147.6|56
1647249600000|2022-03-14 09:20:00|7151.6|7148.6|7152.1|7149.1|7155.1|7152.1|7150.1|7147.1|39
1647249900000|2022-03-14 09:25:00|7152.6|7149.6|7148.6|7145.6|7154.6|7151.6|7145.1|7142.1|42
1647250200000|2022-03-14 09:30:00|7149.1|7146.1|7155.6|7152.6|7155.6|7152.6|7148.1|7145.1|15
1647250500000|2022-03-14 09:35:00|7155.1|7152.1|7160.6|7157.6|7161.1|7158.1|7153.1|7150.1|48
1647250800000|2022-03-14 09:40:00|7161.1|7158.1|7160.6|7157.6|7166.6|7163.6|7157.6|7154.6|171
1647251100000|2022-03-14 09:45:00|7160.1|7157.1|7162.6|7159.6|7164.6|7161.6|7158.1|7155.1|70
1647251400000|2022-03-14 09:50:00|7163.1|7160.1|7164.1|7161.1|7167.1|7164.1|7160.6|7157.6|70
1647251700000|2022-03-14 09:55:00|7164.6|7161.6|7163.1|7160.1|7168.1|7165.1|7161.1|7158.1|108
1647252000000|2022-03-14 10:00:00|7162.6|7159.6|7161.1|7158.1|7164.6|7161.6|7158.1|7155.1|94
1647252300000|2022-03-14 10:05:00|7161.6|7158.6|7155.6|7152.6|7162.1|7159.1|7155.1|7152.1|56
1647252600000|2022-03-14 10:10:00|7155.1|7152.1|7155.6|7152.6|7156.1|7153.1|7149.1|7146.1|92
1647252900000|2022-03-14 10:15:00|7155.1|7152.1|7156.6|7153.6|7159.1|7156.1|7154.1|7151.1|28
1647253200000|2022-03-14 10:20:00|7156.1|7153.1|7158.6|7155.6|7160.1|7157.1|7155.6|7152.6|45
1647253500000|2022-03-14 10:25:00|7159.1|7156.1|7157.6|7154.6|7160.1|7157.1|7156.6|7153.6|46
1647253800000|2022-03-14 10:30:00|7157.1|7154.1|7158.1|7155.1|7163.6|7160.6|7156.1|7153.1|50
1647254100000|2022-03-14 10:35:00|7157.6|7154.6|7150.6|7147.6|7158.1|7155.1|7149.6|7146.6|61
1647254400000|2022-03-14 10:40:00|7150.1|7147.1|7148.1|7145.1|7152.6|7149.6|7146.6|7143.6|22
1647254700000|2022-03-14 10:45:00|7148.6|7145.6|7152.6|7149.6|7154.1|7151.1|7147.1|7144.1|30
1647255000000|2022-03-14 10:50:00|7152.1|7149.1|7155.1|7152.1|7155.6|7152.6|7150.1|7147.1|29
1647255300000|2022-03-14 10:55:00|7155.6|7152.6|7159.6|7156.6|7160.1|7157.1|7153.1|7150.1|27
1647255600000|2022-03-14 11:00:00|7160.1|7157.1|7152.1|7149.1|7160.6|7157.6|7151.1|7148.1|22
1647255900000|2022-03-14 11:05:00|7152.6|7149.6|7147.6|7144.6|7154.1|7151.1|7147.1|7144.1|39
1647256200000|2022-03-14 11:10:00|7147.1|7144.1|7150.1|7147.1|7152.1|7149.1|7146.6|7143.6|45
1647256500000|2022-03-14 11:15:00|7149.6|7146.6|7147.6|7144.6|7152.6|7149.6|7146.1|7143.1|30
1647256800000|2022-03-14 11:20:00|7147.1|7144.1|7145.6|7142.6|7149.6|7146.6|7144.1|7141.1|46
1647257100000|2022-03-14 11:25:00|7145.1|7142.1|7134.6|7131.6|7145.6|7142.6|7132.6|7129.6|134
1647257400000|2022-03-14 11:30:00|7134.1|7131.1|7133.1|7130.1|7139.6|7136.6|7132.1|7129.1|71
1647257700000|2022-03-14 11:35:00|7132.6|7129.6|7135.1|7132.1|7138.1|7135.1|7132.1|7129.1|70
1647258000000|2022-03-14 11:40:00|7134.6|7131.6|7129.1|7126.1|7138.1|7135.1|7129.1|7126.1|62
1647258300000|2022-03-14 11:45:00|7129.6|7126.6|7130.1|7127.1|7132.1|7129.1|7125.1|7122.1|77
1647258600000|2022-03-14 11:50:00|7129.6|7126.6|7127.1|7124.1|7132.6|7129.6|7127.1|7124.1|49
1647258900000|2022-03-14 11:55:00|7127.6|7124.6|7128.6|7125.6|7134.6|7131.6|7125.6|7122.6|44
1647259200000|2022-03-14 12:00:00|7128.1|7125.1|7134.1|7131.1|7134.1|7131.1|7126.1|7123.1|88
1647259500000|2022-03-14 12:05:00|7133.6|7130.6|7136.1|7133.1|7138.1|7135.1|7133.6|7130.6|117
1647259800000|2022-03-14 12:10:00|7135.6|7132.6|7136.1|7133.1|7137.1|7134.1|7134.6|7131.6|20
1647260100000|2022-03-14 12:15:00|7135.1|7132.1|7133.1|7130.1|7139.1|7136.1|7132.6|7129.6|46
1647260400000|2022-03-14 12:20:00|7133.6|7130.6|7128.1|7125.1|7134.1|7131.1|7128.1|7125.1|32
1647260700000|2022-03-14 12:25:00|7128.6|7125.6|7128.6|7125.6|7131.1|7128.1|7128.1|7125.1|29
1647261000000|2022-03-14 12:30:00|7129.1|7126.1|7133.1|7130.1|7133.6|7130.6|7128.1|7125.1|18
1647261300000|2022-03-14 12:35:00|7132.6|7129.6|7132.1|7129.1|7134.6|7131.6|7129.6|7126.6|32
1647261600000|2022-03-14 12:40:00|7131.6|7128.6|7140.1|7137.1|7140.1|7137.1|7131.6|7128.6|23
1647261900000|2022-03-14 12:45:00|7141.1|7138.1|7137.1|7134.1|7141.6|7138.6|7136.1|7133.1|21
1647262200000|2022-03-14 12:50:00|7136.6|7133.6|7138.1|7135.1|7143.1|7140.1|7134.1|7131.1|92
1647262500000|2022-03-14 12:55:00|7137.6|7134.6|7143.1|7140.1|7146.1|7143.1|7134.1|7131.1|39
1647262800000|2022-03-14 13:00:00|7142.6|7139.6|7139.1|7136.1|7142.6|7139.6|7137.1|7134.1|27
1647263100000|2022-03-14 13:05:00|7139.6|7136.6|7138.6|7135.6|7140.1|7137.1|7135.6|7132.6|25
1647263400000|2022-03-14 13:10:00|7139.1|7136.1|7144.1|7141.1|7144.6|7141.6|7137.1|7134.1|23
1647263700000|2022-03-14 13:15:00|7143.6|7140.6|7144.1|7141.1|7146.6|7143.6|7142.1|7139.1|13
1647264000000|2022-03-14 13:20:00|7144.6|7141.6|7142.6|7139.6|7145.6|7142.6|7141.1|7138.1|19
1647264300000|2022-03-14 13:25:00|7142.1|7139.1|7138.1|7135.1|7143.1|7140.1|7138.1|7135.1|49
1647264600000|2022-03-14 13:30:00|7138.6|7135.6|7132.1|7129.1|7146.1|7143.1|7131.6|7128.6|160
1647264900000|2022-03-14 13:35:00|7131.6|7128.6|7129.6|7126.6|7135.1|7132.1|7125.1|7122.1|212
1647265200000|2022-03-14 13:40:00|7129.1|7126.1|7139.6|7136.6|7142.1|7139.1|7124.6|7121.6|106
1647265500000|2022-03-14 13:45:00|7139.1|7136.1|7137.6|7134.6|7142.6|7139.6|7134.1|7131.1|118
1647265800000|2022-03-14 13:50:00|7138.1|7135.1|7134.1|7131.1|7142.6|7139.6|7133.6|7130.6|115
1647266100000|2022-03-14 13:55:00|7133.6|7130.6|7136.1|7133.1|7139.1|7136.1|7132.1|7129.1|141
1647266400000|2022-03-14 14:00:00|7135.6|7132.6|7135.6|7132.6|7143.1|7140.1|7130.1|7127.1|97
1647266700000|2022-03-14 14:05:00|7136.1|7133.1|7146.1|7143.1|7146.6|7143.6|7134.6|7131.6|149
1647267000000|2022-03-14 14:10:00|7146.6|7143.6|7151.1|7148.1|7154.1|7151.1|7145.1|7142.1|159
1647267300000|2022-03-14 14:15:00|7151.6|7148.6|7153.1|7150.1|7156.1|7153.1|7150.1|7147.1|184
1647267600000|2022-03-14 14:20:00|7153.6|7150.6|7158.1|7155.1|7158.1|7155.1|7151.1|7148.1|83
1647267900000|2022-03-14 14:25:00|7160.1|7157.1|7154.6|7151.6|7161.6|7158.6|7152.1|7149.1|100
1647268200000|2022-03-14 14:30:00|7154.1|7151.1|7152.1|7149.1|7154.6|7151.6|7145.6|7142.6|98
1647268500000|2022-03-14 14:35:00|7152.6|7149.6|7152.6|7149.6|7158.1|7155.1|7151.6|7148.6|112
1647268800000|2022-03-14 14:40:00|7153.1|7150.1|7153.6|7150.6|7157.6|7154.6|7150.6|7147.6|85
1647269100000|2022-03-14 14:45:00|7153.1|7150.1|7155.6|7152.6|7159.1|7156.1|7151.1|7148.1|72
1647269400000|2022-03-14 14:50:00|7155.1|7152.1|7160.1|7157.1|7165.1|7162.1|7153.1|7150.1|84
1647269700000|2022-03-14 14:55:00|7161.1|7158.1|7164.1|7161.1|7165.1|7162.1|7157.6|7154.6|78
1647270000000|2022-03-14 15:00:00|7165.1|7162.1|7160.1|7157.1|7166.6|7163.6|7159.1|7156.1|50
1647270300000|2022-03-14 15:05:00|7161.1|7158.1|7157.6|7154.6|7162.1|7159.1|7157.1|7154.1|64
1647270600000|2022-03-14 15:10:00|7158.1|7155.1|7153.1|7150.1|7159.1|7156.1|7151.6|7148.6|69
1647270900000|2022-03-14 15:15:00|7152.6|7149.6|7146.6|7143.6|7155.6|7152.6|7146.1|7143.1|176
1647271200000|2022-03-14 15:20:00|7147.1|7144.1|7147.1|7144.1|7148.1|7145.1|7141.1|7138.1|78
1647271500000|2022-03-14 15:25:00|7146.6|7143.6|7141.1|7138.1|7148.6|7145.6|7140.1|7137.1|37
1647271800000|2022-03-14 15:30:00|7140.6|7137.6|7141.1|7138.1|7143.6|7140.6|7138.6|7135.6|48
1647272100000|2022-03-14 15:35:00|7140.6|7137.6|7141.6|7138.6|7142.1|7139.1|7137.1|7134.1|74
1647272400000|2022-03-14 15:40:00|7141.1|7138.1|7137.1|7134.1|7142.1|7139.1|7135.1|7132.1|91
1647272700000|2022-03-14 15:45:00|7136.6|7133.6|7132.6|7129.6|7138.1|7135.1|7132.1|7129.1|91
1647273000000|2022-03-14 15:50:00|7132.1|7129.1|7135.1|7132.1|7136.6|7133.6|7130.1|7127.1|81
1647273300000|2022-03-14 15:55:00|7134.6|7131.6|7134.1|7131.1|7134.6|7131.6|7130.1|7127.1|68
1647273600000|2022-03-14 16:00:00|7133.6|7130.6|7131.1|7128.1|7134.1|7131.1|7130.1|7127.1|126
1647273900000|2022-03-14 16:05:00|7131.6|7128.6|7124.6|7121.6|7135.1|7132.1|7124.1|7121.1|93
1647274200000|2022-03-14 16:10:00|7125.1|7122.1|7124.1|7121.1|7126.6|7123.6|7121.6|7118.6|109
1647274500000|2022-03-14 16:15:00|7124.6|7121.6|7129.1|7126.1|7130.1|7127.1|7123.1|7120.1|50
1647274800000|2022-03-14 16:20:00|7128.6|7125.6|7131.1|7128.1|7132.1|7129.1|7126.1|7123.1|39
1647275100000|2022-03-14 16:25:00|7130.6|7127.6|7128.1|7125.1|7131.1|7128.1|7125.1|7122.1|90
1647275400000|2022-03-14 16:30:00|7127.6|7124.6|7123.6|7120.6|7129.1|7126.1|7123.1|7120.1|79
1647275700000|2022-03-14 16:35:00|7123.1|7120.1|7120.1|7117.1|7125.1|7122.1|7118.1|7115.1|133
1647276000000|2022-03-14 16:40:00|7119.6|7116.6|7115.1|7112.1|7124.1|7121.1|7115.1|7112.1|138
1647276300000|2022-03-14 16:45:00|7114.1|7111.1|7109.1|7106.1|7115.6|7112.6|7107.1|7104.1|128
1647276600000|2022-03-14 16:50:00|7108.6|7105.6|7105.6|7102.6|7110.1|7107.1|7105.1|7102.1|137
1647276900000|2022-03-14 16:55:00|7105.1|7102.1|7104.1|7101.1|7109.1|7106.1|7104.1|7101.1|103
1647277200000|2022-03-14 17:00:00|7104.6|7101.6|7101.1|7098.1|7105.1|7102.1|7101.1|7098.1|154
1647277500000|2022-03-14 17:05:00|7100.6|7097.6|7100.6|7097.6|7105.6|7102.6|7100.1|7097.1|67
1647277800000|2022-03-14 17:10:00|7100.1|7097.1|7100.1|7097.1|7101.1|7098.1|7097.1|7094.1|105
1647278100000|2022-03-14 17:15:00|7099.1|7096.1|7102.1|7099.1|7103.6|7100.6|7098.1|7095.1|67
1647278400000|2022-03-14 17:20:00|7101.1|7098.1|7101.6|7098.6|7103.1|7100.1|7097.1|7094.1|60
1647278700000|2022-03-14 17:25:00|7102.1|7099.1|7094.6|7091.6|7102.1|7099.1|7094.1|7091.1|96
1647279000000|2022-03-14 17:30:00|7095.1|7092.1|7090.6|7087.6|7097.1|7094.1|7084.6|7081.6|140
1647279300000|2022-03-14 17:35:00|7091.1|7088.1|7081.1|7078.1|7091.1|7088.1|7080.1|7077.1|67
1647279600000|2022-03-14 17:40:00|7081.6|7078.6|7082.1|7079.1|7083.1|7080.1|7078.6|7075.6|74
1647279900000|2022-03-14 17:45:00|7081.6|7078.6|7077.1|7074.1|7085.1|7082.1|7076.6|7073.6|74
1647280200000|2022-03-14 17:50:00|7077.6|7074.6|7083.1|7080.1|7086.1|7083.1|7077.6|7074.6|75
1647280500000|2022-03-14 17:55:00|7083.6|7080.6|7080.6|7077.6|7087.1|7084.1|7080.6|7077.6|55
1647280800000|2022-03-14 18:00:00|7080.1|7077.1|7078.6|7075.6|7081.1|7078.1|7077.1|7074.1|79
1647281100000|2022-03-14 18:05:00|7078.1|7075.1|7080.1|7077.1|7083.1|7080.1|7078.1|7075.1|54
1647281400000|2022-03-14 18:10:00|7079.6|7076.6|7079.6|7076.6|7081.1|7078.1|7077.1|7074.1|74
1647281700000|2022-03-14 18:15:00|7079.1|7076.1|7074.6|7071.6|7079.6|7076.6|7074.1|7071.1|44
1647282000000|2022-03-14 18:20:00|7075.1|7072.1|7072.6|7069.6|7076.6|7073.6|7071.6|7068.6|62
1647282300000|2022-03-14 18:25:00|7073.1|7070.1|7070.1|7067.1|7074.1|7071.1|7070.1|7067.1|91
1647282600000|2022-03-14 18:30:00|7070.6|7067.6|7074.1|7071.1|7074.6|7071.6|7070.1|7067.1|102
1647282900000|2022-03-14 18:35:00|7074.6|7071.6|7076.6|7073.6|7082.1|7079.1|7074.1|7071.1|142
1647283200000|2022-03-14 18:40:00|7077.1|7074.1|7075.1|7072.1|7078.1|7075.1|7073.6|7070.6|109
1647283500000|2022-03-14 18:45:00|7074.6|7071.6|7071.1|7068.1|7075.6|7072.6|7070.6|7067.6|73
1647283800000|2022-03-14 18:50:00|7071.6|7068.6|7076.1|7073.1|7076.1|7073.1|7070.1|7067.1|62
1647284100000|2022-03-14 18:55:00|7076.6|7073.6|7076.6|7073.6|7078.1|7075.1|7074.1|7071.1|102
1647284400000|2022-03-14 19:00:00|7076.1|7073.1|7082.1|7079.1|7083.1|7080.1|7074.1|7071.1|104
1647284700000|2022-03-14 19:05:00|7081.6|7078.6|7074.1|7071.1|7081.6|7078.6|7073.1|7070.1|82
1647285000000|2022-03-14 19:10:00|7073.6|7070.6|7081.1|7078.1|7081.1|7078.1|7073.6|7070.6|90
1647285300000|2022-03-14 19:15:00|7082.1|7079.1|7076.1|7073.1|7083.6|7080.6|7076.1|7073.1|132
1647285600000|2022-03-14 19:20:00|7076.6|7073.6|7079.6|7076.6|7080.1|7077.1|7074.1|7071.1|102
1647285900000|2022-03-14 19:25:00|7080.1|7077.1|7074.6|7071.6|7080.1|7077.1|7074.1|7071.1|87
1647286200000|2022-03-14 19:30:00|7075.1|7072.1|7065.1|7062.1|7075.1|7072.1|7063.1|7060.1|194
1647286500000|2022-03-14 19:35:00|7065.6|7062.6|7071.1|7068.1|7072.1|7069.1|7065.6|7062.6|145
1647286800000|2022-03-14 19:40:00|7071.6|7068.6|7078.1|7075.1|7078.1|7075.1|7070.6|7067.6|149
1647287100000|2022-03-14 19:45:00|7078.6|7075.6|7075.1|7072.1|7080.6|7077.6|7073.6|7070.6|151
1647287400000|2022-03-14 19:50:00|7074.6|7071.6|7077.1|7074.1|7078.1|7075.1|7069.1|7066.1|149
1647287700000|2022-03-14 19:55:00|7077.6|7074.6|7087.6|7084.6|7088.1|7085.1|7077.6|7074.6|308
1647289200000|2022-03-14 20:20:00|7088.3|7084.3|7087.8|7083.8|7088.5|7084.5|7087.5|7083.5|0
1647289500000|2022-03-14 20:25:00|7087.6|7083.6|7089.1|7085.1|7091.5|7087.5|7087.5|7083.5|0
1647289800000|2022-03-14 20:30:00|7088.9|7084.9|7090.4|7086.4|7091.7|7087.7|7088.5|7084.5|0
1647290100000|2022-03-14 20:35:00|7090.2|7086.2|7091.2|7087.2|7091.2|7087.2|7089|7085|0
1647290400000|2022-03-14 20:40:00|7091.4|7087.4|7091.1|7087.1|7093|7089|7089.8|7085.8|0
1647290700000|2022-03-14 20:45:00|7091.2|7087.2|7090|7086|7092.5|7088.5|7089.9|7085.9|0
1647291000000|2022-03-14 20:50:00|7090.3|7086.3|7091.6|7087.6|7092|7088|7089.9|7085.9|0
1647291300000|2022-03-14 20:55:00|7091.4|7087.4|7095.1|7091.1|7095.8|7091.8|7091.2|7087.2|0
1647291600000|2022-03-14 21:00:00|7094.3|7090.3|7092.3|7088.3|7095.1|7091.1|7092.2|7088.2|0
1647291900000|2022-03-14 21:05:00|7092.1|7088.1|7092.4|7088.4|7092.5|7088.5|7091.9|7087.9|0
1647292200000|2022-03-14 21:10:00|7092.5|7088.5|7091.9|7087.9|7092.5|7088.5|7091.9|7087.9|0
1647292500000|2022-03-14 21:15:00|7091.8|7087.8|7091.6|7087.6|7091.8|7087.8|7091.6|7087.6|0
1647292800000|2022-03-14 21:20:00|7090.9|7086.9|7090.3|7086.3|7091|7087|7089|7085|0
1647293100000|2022-03-14 21:25:00|7090.4|7086.4|7089.8|7085.8|7090.4|7086.4|7089.5|7085.5|0
1647293400000|2022-03-14 21:30:00|7090.1|7086.1|7090.4|7086.4|7090.8|7086.8|7090|7086|0
1647293700000|2022-03-14 21:35:00|7090.1|7086.1|7090.3|7086.3|7090.7|7086.7|7090.1|7086.1|0
1647294000000|2022-03-14 21:40:00|7090.2|7086.2|7091|7087|7091.5|7087.5|7090.2|7086.2|0
1647294300000|2022-03-14 21:45:00|7091.1|7087.1|7091.7|7087.7|7091.7|7087.7|7091|7087|0
1647294600000|2022-03-14 21:50:00|7091.8|7087.8|7095.8|7091.8|7096|7092|7091.6|7087.6|0
1647294900000|2022-03-14 21:55:00|7095.9|7091.9|7097.1|7093.1|7097.5|7093.5|7095.8|7091.8|0
1647295200000|2022-03-14 22:00:00|7094.5|7090.5|7095.3|7091.3|7097|7093|7093.5|7089.5|0
1647295500000|2022-03-14 22:05:00|7095.6|7091.6|7092.6|7088.6|7095.6|7091.6|7092.1|7088.1|0
1647295800000|2022-03-14 22:10:00|7092.8|7088.8|7094.1|7090.1|7095.9|7091.9|7092.8|7088.8|0
1647296100000|2022-03-14 22:15:00|7094|7090|7092.8|7088.8|7094.5|7090.5|7092.6|7088.6|0
1647296400000|2022-03-14 22:20:00|7093.4|7089.4|7091.5|7087.5|7094.2|7090.2|7091.1|7087.1|0
1647296700000|2022-03-14 22:25:00|7091.3|7087.3|7083.2|7079.2|7091.5|7087.5|7081.8|7077.8|0
1647297000000|2022-03-14 22:30:00|7083.1|7079.1|7090.6|7086.6|7093.2|7089.2|7082|7078|0
1647297300000|2022-03-14 22:35:00|7090.5|7086.5|7096.8|7092.8|7098.3|7094.3|7090.5|7086.5|0
1647297600000|2022-03-14 22:40:00|7097|7093|7094.8|7090.8|7097.5|7093.5|7093.8|7089.8|0
1647297900000|2022-03-14 22:45:00|7095.1|7091.1|7097.8|7093.8|7101.5|7097.5|7094.4|7090.4|0
1647298200000|2022-03-14 22:50:00|7097.5|7093.5|7095.1|7093.1|7101.6|7099.6|7089.6|7087.6|312
1647298500000|2022-03-14 22:55:00|7094.6|7092.6|7095.6|7093.6|7096.6|7094.6|7091.6|7089.6|215
1647298800000|2022-03-14 23:00:00|7096.6|7094.6|7096.6|7095.6|7102.1|7101.1|7095.6|7094.6|309
1647299100000|2022-03-14 23:05:00|7096.1|7095.1|7104.1|7103.1|7105.6|7104.6|7089.1|7088.1|459
1647299400000|2022-03-14 23:10:00|7104.6|7103.6|7097.1|7096.1|7104.6|7103.6|7091.1|7090.1|523
1647299700000|2022-03-14 23:15:00|7097.6|7096.6|7090.1|7089.1|7102.6|7101.6|7090.1|7089.1|289
1647300000000|2022-03-14 23:20:00|7089.6|7088.6|7096.6|7095.6|7098.1|7097.1|7088.1|7087.1|389
1647300300000|2022-03-14 23:25:00|7097.1|7096.1|7099.6|7098.6|7101.6|7100.6|7096.1|7095.1|305
1647300600000|2022-03-14 23:30:00|7100.1|7099.1|7099.1|7098.1|7104.1|7103.1|7093.1|7092.1|286
1647300900000|2022-03-14 23:35:00|7100.1|7099.1|7086.6|7085.6|7101.1|7100.1|7085.1|7084.1|376
1647301200000|2022-03-14 23:40:00|7087.1|7086.1|7089.1|7088.1|7089.6|7088.6|7085.1|7084.1|151
1647301500000|2022-03-14 23:45:00|7089.6|7088.6|7089.1|7088.1|7091.1|7090.1|7085.1|7084.1|259
1647301800000|2022-03-14 23:50:00|7088.1|7087.1|7095.6|7094.6|7096.1|7095.1|7085.1|7084.1|198
1647302100000|2022-03-14 23:55:00|7096.1|7095.1|7091.6|7090.6|7096.1|7095.1|7091.6|7090.6|155
1647302400000|2022-03-15 00:00:00|7092.1|7091.1|7102.6|7101.6|7103.1|7102.1|7092.1|7091.1|419
1647302700000|2022-03-15 00:05:00|7103.1|7102.1|7105.1|7104.1|7107.1|7106.1|7102.6|7101.6|341
1647303000000|2022-03-15 00:10:00|7104.1|7103.1|7083.1|7082.1|7104.1|7103.1|7083.1|7082.1|487
1647303300000|2022-03-15 00:15:00|7082.6|7081.6|7082.1|7081.1|7083.1|7082.1|7078.1|7077.1|317
1647303600000|2022-03-15 00:20:00|7081.1|7080.1|7078.1|7077.1|7083.1|7082.1|7076.1|7075.1|390
1647303900000|2022-03-15 00:25:00|7078.6|7077.6|7090.1|7089.1|7094.1|7093.1|7078.1|7077.1|418
1647304200000|2022-03-15 00:30:00|7090.6|7089.6|7101.1|7100.1|7101.1|7100.1|7090.6|7089.6|345
1647304500000|2022-03-15 00:35:00|7102.1|7101.1|7101.1|7100.1|7103.1|7102.1|7099.1|7098.1|321
1647304800000|2022-03-15 00:40:00|7102.1|7101.1|7105.1|7104.1|7105.6|7104.6|7100.1|7099.1|392
1647305100000|2022-03-15 00:45:00|7104.1|7103.1|7104.1|7103.1|7109.1|7108.1|7103.1|7102.1|416
1647305400000|2022-03-15 00:50:00|7103.6|7102.6|7109.1|7108.1|7109.1|7108.1|7100.1|7099.1|469
1647305700000|2022-03-15 00:55:00|7108.6|7107.6|7107.1|7106.1|7114.1|7113.1|7104.1|7103.1|428
1647306000000|2022-03-15 01:00:00|7107.6|7106.6|7106.1|7105.1|7110.1|7109.1|7102.6|7101.6|288
1647306300000|2022-03-15 01:05:00|7105.6|7104.6|7100.6|7099.6|7106.1|7105.1|7100.1|7099.1|222
1647306600000|2022-03-15 01:10:00|7101.1|7100.1|7105.6|7104.6|7110.6|7109.6|7100.1|7099.1|186
1647306900000|2022-03-15 01:15:00|7105.1|7104.1|7106.1|7105.1|7108.6|7107.6|7101.1|7100.1|332
1647307200000|2022-03-15 01:20:00|7105.6|7104.6|7109.6|7108.6|7111.1|7110.1|7105.1|7104.1|384
1647307500000|2022-03-15 01:25:00|7110.1|7109.1|7102.1|7101.1|7112.1|7111.1|7100.1|7099.1|379
1647307800000|2022-03-15 01:30:00|7101.6|7100.6|7092.1|7091.1|7105.1|7104.1|7092.1|7091.1|483
1647308100000|2022-03-15 01:35:00|7091.6|7090.6|7086.1|7085.1|7092.1|7091.1|7079.1|7078.1|402
1647308400000|2022-03-15 01:40:00|7086.6|7085.6|7091.1|7090.1|7091.6|7090.6|7084.6|7083.6|362
1647308700000|2022-03-15 01:45:00|7090.6|7089.6|7100.1|7099.1|7101.1|7100.1|7089.1|7088.1|341
1647309000000|2022-03-15 01:50:00|7099.6|7098.6|7090.1|7089.1|7102.6|7101.6|7089.6|7088.6|333
1647309300000|2022-03-15 01:55:00|7090.6|7089.6|7089.1|7088.1|7091.1|7090.1|7078.6|7077.6|279
1647309600000|2022-03-15 02:00:00|7088.6|7087.6|7099.1|7098.1|7099.1|7098.1|7088.1|7087.1|342
1647309900000|2022-03-15 02:05:00|7100.1|7099.1|7106.1|7105.1|7107.6|7106.6|7100.1|7099.1|394
1647310200000|2022-03-15 02:10:00|7106.6|7105.6|7110.1|7109.1|7112.1|7111.1|7106.1|7105.1|303
1647310500000|2022-03-15 02:15:00|7109.6|7108.6|7109.1|7108.1|7114.1|7113.1|7107.1|7106.1|195
1647310800000|2022-03-15 02:20:00|7109.6|7108.6|7106.1|7105.1|7110.1|7109.1|7104.1|7103.1|157
1647311100000|2022-03-15 02:25:00|7105.1|7104.1|7108.1|7107.1|7110.1|7109.1|7104.1|7103.1|216
1647311400000|2022-03-15 02:30:00|7108.6|7107.6|7108.1|7107.1|7112.6|7111.6|7107.1|7106.1|282
1647311700000|2022-03-15 02:35:00|7108.6|7107.6|7108.1|7107.1|7113.1|7112.1|7108.1|7107.1|250
1647312000000|2022-03-15 02:40:00|7109.1|7108.1|7105.1|7104.1|7109.1|7108.1|7104.1|7103.1|225
1647312300000|2022-03-15 02:45:00|7105.6|7104.6|7104.1|7103.1|7110.1|7109.1|7104.1|7103.1|199
1647312600000|2022-03-15 02:50:00|7104.6|7103.6|7104.1|7103.1|7105.6|7104.6|7102.1|7101.1|125
1647312900000|2022-03-15 02:55:00|7104.6|7103.6|7104.1|7103.1|7106.1|7105.1|7098.6|7097.6|321
1647313200000|2022-03-15 03:00:00|7104.6|7103.6|7108.1|7107.1|7108.1|7107.1|7101.1|7100.1|172
1647313500000|2022-03-15 03:05:00|7107.6|7106.6|7107.6|7106.6|7110.1|7109.1|7104.1|7103.1|265
1647313800000|2022-03-15 03:10:00|7107.1|7106.1|7109.6|7108.6|7110.1|7109.1|7105.1|7104.1|229
1647314100000|2022-03-15 03:15:00|7109.1|7108.1|7106.1|7105.1|7110.1|7109.1|7106.1|7105.1|191
1647314400000|2022-03-15 03:20:00|7105.1|7104.1|7110.1|7109.1|7110.1|7109.1|7105.1|7104.1|223
1647314700000|2022-03-15 03:25:00|7109.6|7108.6|7102.1|7101.1|7109.6|7108.6|7100.6|7099.6|227
1647315000000|2022-03-15 03:30:00|7102.6|7101.6|7098.6|7097.6|7103.1|7102.1|7097.6|7096.6|201
1647315300000|2022-03-15 03:35:00|7098.1|7097.1|7101.1|7100.1|7101.1|7100.1|7098.1|7097.1|158
1647315600000|2022-03-15 03:40:00|7100.6|7099.6|7095.1|7094.1|7102.6|7101.6|7094.6|7093.6|176
1647315900000|2022-03-15 03:45:00|7094.6|7093.6|7091.6|7090.6|7096.1|7095.1|7089.6|7088.6|194
1647316200000|2022-03-15 03:50:00|7092.1|7091.1|7096.6|7095.6|7097.1|7096.1|7092.1|7091.1|152
1647316500000|2022-03-15 03:55:00|7097.1|7096.1|7101.2|7100.2|7101.2|7100.2|7096.1|7095.1|252
1647316800000|2022-03-15 04:00:00|7101.7|7100.7|7098.2|7097.2|7101.7|7100.7|7096.2|7095.2|198
1647317100000|2022-03-15 04:05:00|7098.7|7097.7|7096.2|7095.2|7101.2|7100.2|7096.2|7095.2|210
1647317400000|2022-03-15 04:10:00|7096.7|7095.7|7095.2|7094.2|7098.2|7097.2|7093.2|7092.2|222
1647317700000|2022-03-15 04:15:00|7095.7|7094.7|7093.2|7092.2|7096.2|7095.2|7090.2|7089.2|452
1647318000000|2022-03-15 04:20:00|7092.7|7091.7|7097.2|7096.2|7098.2|7097.2|7092.2|7091.2|292
1647318300000|2022-03-15 04:25:00|7097.7|7096.7|7096.2|7095.2|7099.2|7098.2|7093.2|7092.2|204
1647318600000|2022-03-15 04:30:00|7096.7|7095.7|7103.2|7102.2|7103.7|7102.7|7096.7|7095.7|273
1647318900000|2022-03-15 04:35:00|7102.2|7101.2|7100.2|7099.2|7102.2|7101.2|7098.2|7097.2|281
1647319200000|2022-03-15 04:40:00|7100.7|7099.7|7102.2|7101.2|7103.2|7102.2|7099.7|7098.7|178
1647319500000|2022-03-15 04:45:00|7102.7|7101.7|7102.7|7101.7|7103.2|7102.2|7100.2|7099.2|186
1647319800000|2022-03-15 04:50:00|7102.2|7101.2|7102.2|7101.2|7103.2|7102.2|7100.2|7099.2|169
1647320100000|2022-03-15 04:55:00|7101.7|7100.7|7098.2|7097.2|7103.2|7102.2|7096.2|7095.2|540
1647320400000|2022-03-15 05:00:00|7098.6|7096.6|7092.6|7090.6|7099.6|7097.6|7089.6|7087.6|724
1647320700000|2022-03-15 05:05:00|7092.1|7090.1|7095.1|7093.1|7100.1|7098.1|7092.1|7090.1|1654
1647321000000|2022-03-15 05:10:00|7095.6|7093.6|7094.1|7092.1|7096.6|7094.6|7089.6|7087.6|1172
1647321300000|2022-03-15 05:15:00|7094.6|7092.6|7094.6|7092.6|7100.6|7098.6|7093.6|7091.6|567
1647321600000|2022-03-15 05:20:00|7094.1|7092.1|7094.6|7092.6|7095.6|7093.6|7091.1|7089.1|259
1647321900000|2022-03-15 05:25:00|7095.1|7093.1|7097.6|7095.6|7098.1|7096.1|7090.6|7088.6|395
1647322200000|2022-03-15 05:30:00|7099.1|7095.1|7099.1|7095.1|7101.9|7097.9|7094.2|7090.2|0
1647322500000|2022-03-15 05:35:00|7098.9|7094.9|7095.2|7091.2|7100.2|7096.2|7094.3|7090.3|0
1647322800000|2022-03-15 05:40:00|7095|7091|7095|7091|7098.4|7094.4|7093.8|7089.8|0
1647323100000|2022-03-15 05:45:00|7094.8|7090.8|7096.6|7092.6|7096.6|7092.6|7092.4|7088.4|0
1647323400000|2022-03-15 05:50:00|7096.3|7092.3|7090.4|7086.4|7096.6|7092.6|7089.5|7085.5|0
1647323700000|2022-03-15 05:55:00|7090|7086|7094.6|7090.6|7094.6|7090.6|7090|7086|0
1647324000000|2022-03-15 06:00:00|7094.3|7090.3|7087.9|7083.9|7094.3|7090.3|7086.6|7082.6|0
1647324300000|2022-03-15 06:05:00|7088|7084|7092.4|7088.4|7093.1|7089.1|7086.8|7082.8|0
1647324600000|2022-03-15 06:10:00|7092.2|7088.2|7093.1|7090.1|7099.6|7096.6|7087.1|7084.1|132
1647324900000|2022-03-15 06:15:00|7091.6|7088.6|7092.6|7089.6|7093.6|7090.6|7090.6|7087.6|105
1647325200000|2022-03-15 06:20:00|7093.1|7090.1|7095.6|7092.6|7096.1|7093.1|7092.6|7089.6|16
1647325500000|2022-03-15 06:25:00|7095.1|7092.1|7096.1|7093.1|7096.1|7093.1|7093.1|7090.1|20
1647325800000|2022-03-15 06:30:00|7095.6|7092.6|7094.1|7091.1|7096.6|7093.6|7093.6|7090.6|20
1647326100000|2022-03-15 06:35:00|7094.6|7091.6|7093.1|7090.1|7096.1|7093.1|7093.1|7090.1|7
1647326400000|2022-03-15 06:40:00|7093.6|7090.6|7097.1|7094.1|7097.1|7094.1|7092.6|7089.6|45
1647326700000|2022-03-15 06:45:00|7096.6|7093.6|7093.1|7090.1|7097.1|7094.1|7093.1|7090.1|126
1647327000000|2022-03-15 06:50:00|7092.6|7089.6|7094.1|7091.1|7095.1|7092.1|7092.1|7089.1|36
1647327300000|2022-03-15 06:55:00|7094.6|7091.6|7095.6|7092.6|7097.1|7094.1|7094.1|7091.1|25
1647327600000|2022-03-15 07:00:00|7096.1|7093.1|7081.1|7078.1|7096.6|7093.6|7080.1|7077.1|92
1647327900000|2022-03-15 07:05:00|7081.6|7078.6|7080.6|7077.6|7083.6|7080.6|7077.1|7074.1|103
1647328200000|2022-03-15 07:10:00|7080.1|7077.1|7057.6|7054.6|7081.1|7078.1|7054.6|7051.6|242
1647328500000|2022-03-15 07:15:00|7057.1|7054.1|7066.1|7063.1|7067.6|7064.6|7055.6|7052.6|57
1647328800000|2022-03-15 07:20:00|7066.6|7063.6|7069.1|7066.1|7071.1|7068.1|7064.6|7061.6|28
1647329100000|2022-03-15 07:25:00|7069.6|7066.6|7061.6|7058.6|7069.6|7066.6|7061.6|7058.6|45
1647329400000|2022-03-15 07:30:00|7061.1|7058.1|7062.1|7059.1|7067.6|7064.6|7060.1|7057.1|28
1647329700000|2022-03-15 07:35:00|7061.6|7058.6|7064.6|7061.6|7065.6|7062.6|7060.1|7057.1|18
1647330000000|2022-03-15 07:40:00|7064.1|7061.1|7068.6|7065.6|7069.6|7066.6|7063.1|7060.1|108
1647330300000|2022-03-15 07:45:00|7068.1|7065.1|7069.6|7066.6|7073.6|7070.6|7067.1|7064.1|55
1647330600000|2022-03-15 07:50:00|7069.1|7066.1|7071.6|7068.6|7073.6|7070.6|7068.1|7065.1|5
1647330900000|2022-03-15 07:55:00|7072.1|7069.1|7073.6|7070.6|7074.1|7071.1|7069.6|7066.6|11
1647331200000|2022-03-15 08:00:00|7073.1|7070.1|7068.6|7065.6|7074.6|7071.6|7062.6|7059.6|111
1647331500000|2022-03-15 08:05:00|7068.1|7065.1|7075.1|7072.1|7086.6|7083.6|7067.1|7064.1|96
1647331800000|2022-03-15 08:10:00|7074.1|7071.1|7067.6|7064.6|7074.6|7071.6|7066.1|7063.1|58
1647332100000|2022-03-15 08:15:00|7067.1|7064.1|7056.6|7053.6|7068.1|7065.1|7055.1|7052.1|61
1647332400000|2022-03-15 08:20:00|7056.1|7053.1|7054.1|7051.1|7059.6|7056.6|7051.1|7048.1|56
1647332700000|2022-03-15 08:25:00|7054.6|7051.6|7052.6|7049.6|7058.6|7055.6|7051.1|7048.1|25
1647333000000|2022-03-15 08:30:00|7052.1|7049.1|7056.6|7053.6|7056.6|7053.6|7047.1|7044.1|53
1647333300000|2022-03-15 08:35:00|7057.1|7054.1|7053.6|7050.6|7059.6|7056.6|7052.1|7049.1|46
1647333600000|2022-03-15 08:40:00|7054.1|7051.1|7053.6|7050.6|7056.6|7053.6|7053.1|7050.1|17
1647333900000|2022-03-15 08:45:00|7053.1|7050.1|7048.6|7045.6|7053.1|7050.1|7047.1|7044.1|46
1647334200000|2022-03-15 08:50:00|7049.1|7046.1|7044.1|7041.1|7049.1|7046.1|7043.6|7040.6|96
1647334500000|2022-03-15 08:55:00|7044.6|7041.6|7040.6|7037.6|7045.1|7042.1|7038.1|7035.1|77
1647334800000|2022-03-15 09:00:00|7040.1|7037.1|7039.6|7036.6|7041.6|7038.6|7037.6|7034.6|53
1647335100000|2022-03-15 09:05:00|7039.1|7036.1|7035.1|7032.1|7039.6|7036.6|7034.1|7031.1|43
1647335400000|2022-03-15 09:10:00|7035.6|7032.6|7043.1|7040.1|7043.6|7040.6|7035.1|7032.1|50
1647335700000|2022-03-15 09:15:00|7042.6|7039.6|7040.1|7037.1|7044.6|7041.6|7038.1|7035.1|47
1647336000000|2022-03-15 09:20:00|7040.6|7037.6|7045.6|7042.6|7046.6|7043.6|7039.1|7036.1|24
1647336300000|2022-03-15 09:25:00|7045.1|7042.1|7047.6|7044.6|7051.6|7048.6|7045.1|7042.1|41
1647336600000|2022-03-15 09:30:00|7047.1|7044.1|7047.1|7044.1|7051.1|7048.1|7045.6|7042.6|42
1647336900000|2022-03-15 09:35:00|7047.6|7044.6|7048.1|7045.1|7048.6|7045.6|7044.1|7041.1|39
1647337200000|2022-03-15 09:40:00|7048.6|7045.6|7061.6|7058.6|7061.6|7058.6|7046.6|7043.6|111
1647337500000|2022-03-15 09:45:00|7061.1|7058.1|7066.6|7063.6|7069.1|7066.1|7060.6|7057.6|45
1647337800000|2022-03-15 09:50:00|7066.1|7063.1|7061.1|7058.1|7067.6|7064.6|7061.1|7058.1|51
1647338100000|2022-03-15 09:55:00|7061.6|7058.6|7064.6|7061.6|7065.1|7062.1|7058.1|7055.1|52
1647338400000|2022-03-15 10:00:00|7064.1|7061.1|7062.6|7059.6|7066.1|7063.1|7061.1|7058.1|28
1647338700000|2022-03-15 10:05:00|7062.1|7059.1|7068.1|7065.1|7069.1|7066.1|7061.1|7058.1|82
1647339000000|2022-03-15 10:10:00|7068.6|7065.6|7074.6|7071.6|7075.1|7072.1|7068.1|7065.1|53
1647339300000|2022-03-15 10:15:00|7074.1|7071.1|7068.6|7065.6|7075.6|7072.6|7067.1|7064.1|24
1647339600000|2022-03-15 10:20:00|7068.1|7065.1|7071.6|7068.6|7072.1|7069.1|7064.6|7061.6|36
1647339900000|2022-03-15 10:25:00|7071.1|7068.1|7071.6|7068.6|7075.1|7072.1|7070.1|7067.1|18
1647340200000|2022-03-15 10:30:00|7072.1|7069.1|7074.6|7071.6|7075.1|7072.1|7070.6|7067.6|27
1647340500000|2022-03-15 10:35:00|7074.1|7071.1|7072.6|7069.6|7075.6|7072.6|7072.6|7069.6|7
1647340800000|2022-03-15 10:40:00|7072.1|7069.1|7067.6|7064.6|7073.1|7070.1|7067.1|7064.1|27
1647341100000|2022-03-15 10:45:00|7067.1|7064.1|7073.6|7070.6|7074.1|7071.1|7067.1|7064.1|16
1647341400000|2022-03-15 10:50:00|7073.1|7070.1|7082.6|7079.6|7083.6|7080.6|7073.1|7070.1|47
1647341700000|2022-03-15 10:55:00|7082.1|7079.1|7082.6|7079.6|7088.1|7085.1|7081.6|7078.6|111
1647342000000|2022-03-15 11:00:00|7082.1|7079.1|7083.6|7080.6|7085.1|7082.1|7079.6|7076.6|36
1647342300000|2022-03-15 11:05:00|7084.1|7081.1|7091.6|7088.6|7094.1|7091.1|7084.1|7081.1|51
1647342600000|2022-03-15 11:10:00|7092.1|7089.1|7095.1|7092.1|7095.6|7092.6|7090.1|7087.1|42
1647342900000|2022-03-15 11:15:00|7094.6|7091.6|7090.6|7087.6|7097.1|7094.1|7090.6|7087.6|41
1647343200000|2022-03-15 11:20:00|7091.1|7088.1|7085.1|7082.1|7091.6|7088.6|7082.6|7079.6|100
1647343500000|2022-03-15 11:25:00|7084.6|7081.6|7085.1|7082.1|7088.1|7085.1|7083.6|7080.6|19
1647343800000|2022-03-15 11:30:00|7084.6|7081.6|7088.1|7085.1|7088.6|7085.6|7083.6|7080.6|24
1647344100000|2022-03-15 11:35:00|7087.6|7084.6|7086.1|7083.1|7090.1|7087.1|7084.6|7081.6|12
1647344400000|2022-03-15 11:40:00|7085.6|7082.6|7078.6|7075.6|7086.1|7083.1|7077.6|7074.6|24
1647344700000|2022-03-15 11:45:00|7078.1|7075.1|7075.6|7072.6|7078.6|7075.6|7074.6|7071.6|22
1647345000000|2022-03-15 11:50:00|7076.1|7073.1|7078.6|7075.6|7079.1|7076.1|7075.6|7072.6|10
1647345300000|2022-03-15 11:55:00|7078.1|7075.1|7081.6|7078.6|7083.6|7080.6|7077.6|7074.6|7
1647345600000|2022-03-15 12:00:00|7081.1|7078.1|7081.6|7078.6|7084.1|7081.1|7075.6|7072.6|29
1647345900000|2022-03-15 12:05:00|7082.1|7079.1|7081.6|7078.6|7084.6|7081.6|7080.1|7077.1|21
1647346200000|2022-03-15 12:10:00|7082.1|7079.1|7090.6|7087.6|7090.6|7087.6|7081.6|7078.6|33
1647346500000|2022-03-15 12:15:00|7090.1|7087.1|7094.1|7091.1|7094.1|7091.1|7090.1|7087.1|28
1647346800000|2022-03-15 12:20:00|7094.6|7091.6|7096.6|7093.6|7100.6|7097.6|7094.6|7091.6|128
1647347100000|2022-03-15 12:25:00|7096.1|7093.1|7095.6|7092.6|7096.6|7093.6|7094.1|7091.1|17
1647347400000|2022-03-15 12:30:00|7096.1|7093.1|7107.6|7104.6|7112.1|7109.1|7096.1|7093.1|74
1647347700000|2022-03-15 12:35:00|7108.1|7105.1|7109.1|7106.1|7109.1|7106.1|7105.6|7102.6|20
1647348000000|2022-03-15 12:40:00|7108.6|7105.6|7104.6|7101.6|7109.1|7106.1|7103.1|7100.1|45
1647348300000|2022-03-15 12:45:00|7104.1|7101.1|7105.6|7102.6|7106.1|7103.1|7101.1|7098.1|21
1647348600000|2022-03-15 12:50:00|7106.1|7103.1|7104.6|7101.6|7106.6|7103.6|7103.1|7100.1|30
1647348900000|2022-03-15 12:55:00|7104.1|7101.1|7103.6|7100.6|7106.6|7103.6|7102.6|7099.6|35
1647349200000|2022-03-15 13:00:00|7103.1|7100.1|7106.6|7103.6|7106.6|7103.6|7102.6|7099.6|26
1647349500000|2022-03-15 13:05:00|7106.1|7103.1|7106.1|7103.1|7108.1|7105.1|7105.1|7102.1|12
1647349800000|2022-03-15 13:10:00|7106.6|7103.6|7106.6|7103.6|7113.1|7110.1|7106.1|7103.1|34
1647350100000|2022-03-15 13:15:00|7107.1|7104.1|7108.6|7105.6|7110.6|7107.6|7107.1|7104.1|21
1647350400000|2022-03-15 13:20:00|7109.1|7106.1|7104.6|7101.6|7109.1|7106.1|7104.6|7101.6|7
1647350700000|2022-03-15 13:25:00|7105.1|7102.1|7107.6|7104.6|7109.6|7106.6|7102.1|7099.1|33
1647351000000|2022-03-15 13:30:00|7107.1|7104.1|7109.6|7106.6|7112.1|7109.1|7106.6|7103.6|200
1647351300000|2022-03-15 13:35:00|7110.1|7107.1|7107.6|7104.6|7114.1|7111.1|7106.1|7103.1|78
1647351600000|2022-03-15 13:40:00|7108.1|7105.1|7092.1|7089.1|7111.6|7108.6|7091.6|7088.6|65
1647351900000|2022-03-15 13:45:00|7091.6|7088.6|7091.6|7088.6|7095.6|7092.6|7086.6|7083.6|90
1647352200000|2022-03-15 13:50:00|7092.1|7089.1|7088.6|7085.6|7094.1|7091.1|7087.1|7084.1|21
1647352500000|2022-03-15 13:55:00|7089.1|7086.1|7098.1|7095.1|7100.1|7097.1|7088.6|7085.6|51
1647352800000|2022-03-15 14:00:00|7097.6|7094.6|7103.6|7100.6|7106.1|7103.1|7091.1|7088.1|109
1647353100000|2022-03-15 14:05:00|7104.1|7101.1|7091.6|7088.6|7105.6|7102.6|7089.6|7086.6|94
1647353400000|2022-03-15 14:10:00|7092.1|7089.1|7088.1|7085.1|7093.1|7090.1|7083.1|7080.1|39
1647353700000|2022-03-15 14:15:00|7088.6|7085.6|7093.6|7090.6|7093.6|7090.6|7085.6|7082.6|39
1647354000000|2022-03-15 14:20:00|7094.1|7091.1|7102.6|7099.6|7104.1|7101.1|7092.6|7089.6|40
1647354300000|2022-03-15 14:25:00|7102.1|7099.1|7108.6|7105.6|7111.6|7108.6|7102.1|7099.1|85
1647354600000|2022-03-15 14:30:00|7109.1|7106.1|7120.6|7117.6|7122.1|7119.1|7108.6|7105.6|51
1647354900000|2022-03-15 14:35:00|7120.1|7117.1|7123.6|7120.6|7126.1|7123.1|7119.6|7116.6|58
1647355200000|2022-03-15 14:40:00|7124.1|7121.1|7127.1|7124.1|7131.1|7128.1|7123.6|7120.6|56
1647355500000|2022-03-15 14:45:00|7127.6|7124.6|7138.1|7135.1|7138.1|7135.1|7127.1|7124.1|85
1647355800000|2022-03-15 14:50:00|7138.6|7135.6|7128.6|7125.6|7138.6|7135.6|7127.1|7124.1|73
1647356100000|2022-03-15 14:55:00|7129.1|7126.1|7130.6|7127.6|7131.1|7128.1|7124.1|7121.1|74
1647356400000|2022-03-15 15:00:00|7131.1|7128.1|7133.1|7130.1|7135.1|7132.1|7130.1|7127.1|61
1647356700000|2022-03-15 15:05:00|7133.6|7130.6|7127.6|7124.6|7134.1|7131.1|7127.1|7124.1|29
1647357000000|2022-03-15 15:10:00|7127.1|7124.1|7126.6|7123.6|7131.1|7128.1|7123.1|7120.1|69
1647357300000|2022-03-15 15:15:00|7127.1|7124.1|7130.1|7127.1|7130.1|7127.1|7121.1|7118.1|85
1647357600000|2022-03-15 15:20:00|7130.6|7127.6|7130.1|7127.1|7132.1|7129.1|7124.1|7121.1|76
1647357900000|2022-03-15 15:25:00|7130.6|7127.6|7139.1|7136.1|7140.6|7137.6|7129.1|7126.1|134
1647358200000|2022-03-15 15:30:00|7139.6|7136.6|7139.1|7136.1|7143.6|7140.6|7137.6|7134.6|38
1647358500000|2022-03-15 15:35:00|7138.6|7135.6|7140.1|7137.1|7141.6|7138.6|7138.1|7135.1|39
1647358800000|2022-03-15 15:40:00|7140.6|7137.6|7141.6|7138.6|7142.1|7139.1|7138.6|7135.6|33
1647359100000|2022-03-15 15:45:00|7141.1|7138.1|7148.1|7145.1|7150.1|7147.1|7141.1|7138.1|52
1647359400000|2022-03-15 15:50:00|7148.6|7145.6|7136.1|7133.1|7150.6|7147.6|7135.6|7132.6|110
1647359700000|2022-03-15 15:55:00|7136.6|7133.6|7129.1|7126.1|7137.1|7134.1|7121.1|7118.1|182
1647360000000|2022-03-15 16:00:00|7128.6|7125.6|7122.6|7119.6|7128.6|7125.6|7116.1|7113.1|41
1647360300000|2022-03-15 16:05:00|7122.1|7119.1|7132.6|7129.6|7135.1|7132.1|7121.1|7118.1|47
1647360600000|2022-03-15 16:10:00|7133.1|7130.1|7133.6|7130.6|7136.1|7133.1|7132.6|7129.6|47
1647360900000|2022-03-15 16:15:00|7133.1|7130.1|7133.1|7130.1|7134.6|7131.6|7131.6|7128.6|77
1647361200000|2022-03-15 16:20:00|7132.6|7129.6|7133.1|7130.1|7136.1|7133.1|7131.6|7128.6|118
1647361500000|2022-03-15 16:25:00|7133.6|7130.6|7132.1|7129.1|7134.6|7131.6|7131.6|7128.6|50
1647361800000|2022-03-15 16:30:00|7132.6|7129.6|7132.6|7129.6|7136.6|7133.6|7132.1|7129.1|138
1647362100000|2022-03-15 16:35:00|7132.1|7129.1|7137.1|7134.1|7139.1|7136.1|7131.6|7128.6|223
1647362400000|2022-03-15 16:40:00|7137.6|7134.6|7129.6|7126.6|7137.6|7134.6|7128.6|7125.6|40
1647362700000|2022-03-15 16:45:00|7130.1|7127.1|7129.6|7126.6|7134.1|7131.1|7129.1|7126.1|103
1647363000000|2022-03-15 16:50:00|7129.1|7126.1|7117.1|7114.1|7130.1|7127.1|7105.1|7102.1|130
1647363300000|2022-03-15 16:55:00|7117.6|7114.6|7124.6|7121.6|7126.1|7123.1|7114.1|7111.1|30
1647363600000|2022-03-15 17:00:00|7125.6|7122.6|7130.6|7127.6|7136.6|7133.6|7121.1|7118.1|12
1647363900000|2022-03-15 17:05:00|7131.1|7128.1|7120.1|7117.1|7137.1|7134.1|7116.1|7113.1|70
1647364200000|2022-03-15 17:10:00|7119.6|7116.6|7118.6|7115.6|7123.6|7120.6|7116.1|7113.1|24
1647364500000|2022-03-15 17:15:00|7118.1|7115.1|7115.1|7112.1|7121.1|7118.1|7112.6|7109.6|9
1647364800000|2022-03-15 17:20:00|7115.6|7112.6|7121.6|7118.6|7121.6|7118.6|7115.1|7112.1|7
1647365100000|2022-03-15 17:25:00|7122.1|7119.1|7117.1|7114.1|7126.6|7123.6|7116.1|7113.1|21
1647365400000|2022-03-15 17:30:00|7116.1|7113.1|7118.1|7115.1|7120.6|7117.6|7113.1|7110.1|24
1647365700000|2022-03-15 17:35:00|7118.6|7115.6|7118.6|7115.6|7125.6|7122.6|7118.1|7115.1|43
1647366000000|2022-03-15 17:40:00|7117.6|7114.6|7120.1|7117.1|7120.6|7117.6|7113.1|7110.1|26
1647366300000|2022-03-15 17:45:00|7119.1|7116.1|7116.1|7113.1|7120.6|7117.6|7114.6|7111.6|19
1647366600000|2022-03-15 17:50:00|7116.6|7113.6|7119.6|7116.6|7120.6|7117.6|7116.6|7113.6|6
1647366900000|2022-03-15 17:55:00|7120.1|7117.1|7124.6|7121.6|7128.1|7125.1|7119.6|7116.6|18
1647367200000|2022-03-15 18:00:00|7130.6|7127.6|7119.6|7116.6|7132.6|7129.6|7119.6|7116.6|25
1647367500000|2022-03-15 18:05:00|7119.1|7116.1|7119.6|7116.6|7125.6|7122.6|7112.1|7109.1|25
1647367800000|2022-03-15 18:10:00|7118.6|7115.6|7112.1|7109.1|7125.1|7122.1|7110.6|7107.6|30
1647368100000|2022-03-15 18:15:00|7112.6|7109.6|7103.6|7100.6|7113.1|7110.1|7101.1|7098.1|26
1647368400000|2022-03-15 18:20:00|7103.1|7100.1|7107.6|7104.6|7109.1|7106.1|7103.1|7100.1|8
1647368700000|2022-03-15 18:25:00|7107.1|7104.1|7108.1|7105.1|7108.6|7105.6|7105.1|7102.1|2
1647369000000|2022-03-15 18:30:00|7107.6|7104.6|7112.1|7109.1|7112.6|7109.6|7102.1|7099.1|12
1647369300000|2022-03-15 18:35:00|7112.6|7109.6|7112.6|7109.6|7112.6|7109.6|7112.6|7109.6|0
1647369600000|2022-03-15 18:40:00|7113.1|7110.1|7112.6|7109.6|7118.1|7115.1|7112.6|7109.6|6
1647369900000|2022-03-15 18:45:00|7113.1|7110.1|7126.1|7123.1|7126.6|7123.6|7113.1|7110.1|20
1647370200000|2022-03-15 18:50:00|7126.6|7123.6|7125.6|7122.6|7135.6|7132.6|7125.6|7122.6|26
1647370500000|2022-03-15 18:55:00|7125.1|7122.1|7132.6|7129.6|7135.1|7132.1|7125.1|7122.1|11
1647370800000|2022-03-15 19:00:00|7131.1|7128.1|7129.1|7126.1|7134.1|7131.1|7125.6|7122.6|11
1647371100000|2022-03-15 19:05:00|7129.6|7126.6|7130.1|7127.1|7131.6|7128.6|7129.1|7126.1|2
1647371400000|2022-03-15 19:10:00|7130.6|7127.6|7131.1|7128.1|7132.1|7129.1|7127.1|7124.1|17
1647371700000|2022-03-15 19:15:00|7131.6|7128.6|7135.6|7132.6|7138.1|7135.1|7130.1|7127.1|15
1647372000000|2022-03-15 19:20:00|7136.6|7133.6|7138.1|7135.1|7139.1|7136.1|7134.6|7131.6|6
1647372300000|2022-03-15 19:25:00|7138.6|7135.6|7140.6|7137.6|7141.1|7138.1|7138.1|7135.1|47
1647372600000|2022-03-15 19:30:00|7140.1|7137.1|7142.6|7139.6|7145.6|7142.6|7140.1|7137.1|63
1647372900000|2022-03-15 19:35:00|7142.1|7139.1|7142.6|7139.6|7144.6|7141.6|7139.6|7136.6|27
1647373200000|2022-03-15 19:40:00|7143.1|7140.1|7141.1|7138.1|7144.1|7141.1|7140.6|7137.6|43
1647373500000|2022-03-15 19:45:00|7141.6|7138.6|7143.6|7140.6|7144.1|7141.1|7138.6|7135.6|46
1647373800000|2022-03-15 19:50:00|7143.1|7140.1|7146.1|7143.1|7148.6|7145.6|7140.6|7137.6|85
1647374100000|2022-03-15 19:55:00|7145.6|7142.6|7138.1|7135.1|7147.1|7144.1|7132.6|7129.6|109
1647374400000|2022-03-15 20:00:00|7142.9|7138.9|7136.6|7132.6|7143.6|7139.6|7135.3|7131.3|0
1647374700000|2022-03-15 20:05:00|7136.3|7132.3|7133.4|7129.4|7138.9|7134.9|7132|7128|0
1647375000000|2022-03-15 20:10:00|7133.1|7129.1|7131.6|7127.6|7137.3|7133.3|7131.4|7127.4|0
1647375300000|2022-03-15 20:15:00|7132.1|7128.1|7135.9|7131.9|7137.9|7133.9|7132|7128|0
1647375600000|2022-03-15 20:20:00|7135.7|7131.7|7139.1|7135.1|7140|7136|7135.7|7131.7|0
1647375900000|2022-03-15 20:25:00|7138.9|7134.9|7137.3|7133.3|7139.3|7135.3|7137.3|7133.3|0
1647376200000|2022-03-15 20:30:00|7137.9|7133.9|7137.8|7133.8|7138.4|7134.4|7136.1|7132.1|0
1647376500000|2022-03-15 20:35:00|7138.1|7134.1|7142.5|7138.5|7142.6|7138.6|7137.5|7133.5|0
1647376800000|2022-03-15 20:40:00|7141.9|7137.9|7142.2|7138.2|7143.3|7139.3|7139.9|7135.9|0
1647377100000|2022-03-15 20:45:00|7142.5|7138.5|7141.8|7137.8|7142.9|7138.9|7140.1|7136.1|0
1647377400000|2022-03-15 20:50:00|7141.4|7137.4|7138.7|7134.7|7141.7|7137.7|7138.7|7134.7|0
1647377700000|2022-03-15 20:55:00|7138.6|7134.6|7136.2|7132.2|7139.9|7135.9|7135.8|7131.8|0
1647378000000|2022-03-15 21:00:00|7136.4|7132.4|7137|7133|7137.1|7133.1|7135.5|7131.5|0
1647378300000|2022-03-15 21:05:00|7137.1|7133.1|7136.3|7132.3|7137.3|7133.3|7135.6|7131.6|0
1647378600000|2022-03-15 21:10:00|7136.2|7132.2|7138.5|7134.5|7138.5|7134.5|7136.1|7132.1|0
1647378900000|2022-03-15 21:15:00|7138.9|7134.9|7137.7|7133.7|7138.9|7134.9|7137.7|7133.7|0
1647379200000|2022-03-15 21:20:00|7137.9|7133.9|7138|7134|7138.2|7134.2|7137.6|7133.6|0
1647379500000|2022-03-15 21:25:00|7138.2|7134.2|7141.1|7137.1|7141.2|7137.2|7138|7134|0
1647379800000|2022-03-15 21:30:00|7141|7137|7141.1|7137.1|7141.1|7137.1|7141|7137|0
1647380100000|2022-03-15 21:35:00|7141.2|7137.2|7140.7|7136.7|7141.2|7137.2|7140.7|7136.7|0
1647380400000|2022-03-15 21:40:00|7140.6|7136.6|7140.7|7136.7|7140.7|7136.7|7140.6|7136.6|0
1647380700000|2022-03-15 21:45:00|7140.8|7136.8|7140.7|7136.7|7140.9|7136.9|7140.5|7136.5|0
1647381000000|2022-03-15 21:50:00|7140.8|7136.8|7140.6|7136.6|7140.8|7136.8|7140.6|7136.6|0
1647381300000|2022-03-15 21:55:00|7140.7|7136.7|7140.9|7136.9|7140.9|7136.9|7140.2|7136.2|0
1647381600000|2022-03-15 22:00:00|7141|7137|7140.1|7136.1|7143.3|7139.3|7139.4|7135.4|0
1647381900000|2022-03-15 22:05:00|7140.2|7136.2|7137.8|7133.8|7140.2|7136.2|7136.9|7132.9|0
1647382200000|2022-03-15 22:10:00|7137.7|7133.7|7139|7135|7139|7135|7135.5|7131.5|0
1647382500000|2022-03-15 22:15:00|7138.7|7134.7|7139.7|7135.7|7140.3|7136.3|7138.7|7134.7|0
1647382800000|2022-03-15 22:20:00|7140.1|7136.1|7139.3|7135.3|7141.6|7137.6|7139|7135|0
1647383100000|2022-03-15 22:25:00|7139.1|7135.1|7139.1|7135.1|7141.1|7137.1|7138.7|7134.7|0
1647383400000|2022-03-15 22:30:00|7139.4|7135.4|7138.4|7134.4|7140.1|7136.1|7138.4|7134.4|0
1647383700000|2022-03-15 22:35:00|7138.7|7134.7|7137.9|7133.9|7139.1|7135.1|7137.5|7133.5|0
1647384000000|2022-03-15 22:40:00|7138.1|7134.1|7138.2|7134.2|7139.9|7135.9|7138.1|7134.1|0
1647384300000|2022-03-15 22:45:00|7138.4|7134.4|7135.2|7131.2|7139.9|7135.9|7135.2|7131.2|0
1647384600000|2022-03-15 22:50:00|7139.6|7137.6|7138.6|7136.6|7140.1|7138.1|7127.6|7125.6|71
1647384900000|2022-03-15 22:55:00|7139.1|7137.1|7132.1|7130.1|7144.1|7142.1|7127.1|7125.1|51
1647385200000|2022-03-15 23:00:00|7132.6|7130.6|7133.1|7132.1|7136.6|7135.6|7126.6|7125.6|104
1647385500000|2022-03-15 23:05:00|7132.6|7131.6|7133.6|7132.6|7139.6|7138.6|7132.1|7131.1|115
1647385800000|2022-03-15 23:10:00|7134.1|7133.1|7131.6|7130.6|7134.1|7133.1|7124.6|7123.6|129
1647386100000|2022-03-15 23:15:00|7132.1|7131.1|7135.6|7134.6|7138.6|7137.6|7132.1|7131.1|65
1647386400000|2022-03-15 23:20:00|7136.1|7135.1|7133.1|7132.1|7137.6|7136.6|7131.6|7130.6|118
1647386700000|2022-03-15 23:25:00|7133.6|7132.6|7133.1|7132.1|7134.6|7133.6|7127.6|7126.6|50
1647387000000|2022-03-15 23:30:00|7133.6|7132.6|7126.6|7125.6|7133.6|7132.6|7120.6|7119.6|38
1647387300000|2022-03-15 23:35:00|7126.1|7125.1|7133.6|7132.6|7139.6|7138.6|7126.1|7125.1|131
1647387600000|2022-03-15 23:40:00|7133.1|7132.1|7137.6|7136.6|7138.1|7137.1|7128.1|7127.1|59
1647387900000|2022-03-15 23:45:00|7138.1|7137.1|7134.6|7133.6|7140.6|7139.6|7134.1|7133.1|45
1647388200000|2022-03-15 23:50:00|7134.1|7133.1|7125.6|7124.6|7135.6|7134.6|7122.1|7121.1|96
1647388500000|2022-03-15 23:55:00|7125.1|7124.1|7127.6|7126.6|7129.6|7128.6|7124.6|7123.6|29
1647388800000|2022-03-16 00:00:00|7126.6|7125.6|7130.1|7129.1|7132.6|7131.6|7125.6|7124.6|115
1647389100000|2022-03-16 00:05:00|7131.1|7130.1|7135.1|7134.1|7139.6|7138.6|7131.1|7130.1|86
1647389400000|2022-03-16 00:10:00|7134.6|7133.6|7141.1|7140.1|7144.1|7143.1|7133.1|7132.1|109
1647389700000|2022-03-16 00:15:00|7140.1|7139.1|7145.1|7144.1|7145.6|7144.6|7138.1|7137.1|199
1647390000000|2022-03-16 00:20:00|7144.6|7143.6|7153.1|7152.1|7153.1|7152.1|7143.1|7142.1|282
1647390300000|2022-03-16 00:25:00|7153.6|7152.6|7157.1|7156.1|7158.1|7157.1|7151.1|7150.1|132
1647390600000|2022-03-16 00:30:00|7157.6|7156.6|7156.6|7155.6|7161.1|7160.1|7155.6|7154.6|117
1647390900000|2022-03-16 00:35:00|7157.1|7156.1|7160.6|7159.6|7162.1|7161.1|7156.1|7155.1|68
1647391200000|2022-03-16 00:40:00|7160.1|7159.1|7162.6|7161.6|7163.6|7162.6|7157.6|7156.6|78
1647391500000|2022-03-16 00:45:00|7163.1|7162.1|7163.1|7162.1|7165.6|7164.6|7161.6|7160.6|108
1647391800000|2022-03-16 00:50:00|7163.6|7162.6|7172.6|7171.6|7172.6|7171.6|7160.6|7159.6|427
1647392100000|2022-03-16 00:55:00|7172.1|7171.1|7174.6|7173.6|7177.1|7176.1|7171.1|7170.1|166
1647392400000|2022-03-16 01:00:00|7175.1|7174.1|7177.1|7176.1|7177.1|7176.1|7173.6|7172.6|76
1647392700000|2022-03-16 01:05:00|7177.6|7176.6|7172.1|7171.1|7182.1|7181.1|7172.1|7171.1|226
1647393000000|2022-03-16 01:10:00|7172.6|7171.6|7171.1|7170.1|7172.6|7171.6|7169.1|7168.1|100
1647393300000|2022-03-16 01:15:00|7170.1|7169.1|7169.1|7168.1|7170.6|7169.6|7166.1|7165.1|174
1647393600000|2022-03-16 01:20:00|7169.6|7168.6|7169.6|7168.6|7170.1|7169.1|7164.1|7163.1|155
1647393900000|2022-03-16 01:25:00|7169.1|7168.1|7167.1|7166.1|7170.1|7169.1|7167.1|7166.1|109
1647394200000|2022-03-16 01:30:00|7169.1|7168.1|7169.1|7168.1|7172.1|7171.1|7165.1|7164.1|135
1647394500000|2022-03-16 01:35:00|7168.6|7167.6|7172.6|7171.6|7173.6|7172.6|7167.1|7166.1|195
1647394800000|2022-03-16 01:40:00|7172.1|7171.1|7175.6|7174.6|7177.1|7176.1|7171.1|7170.1|296
1647395100000|2022-03-16 01:45:00|7175.1|7174.1|7174.6|7173.6|7176.6|7175.6|7174.1|7173.1|67
1647395400000|2022-03-16 01:50:00|7174.1|7173.1|7172.1|7171.1|7176.1|7175.1|7171.1|7170.1|61
1647395700000|2022-03-16 01:55:00|7171.6|7170.6|7171.6|7170.6|7172.1|7171.1|7169.1|7168.1|46
1647396000000|2022-03-16 02:00:00|7171.1|7170.1|7172.6|7171.6|7172.6|7171.6|7168.1|7167.1|98
1647396300000|2022-03-16 02:05:00|7172.1|7171.1|7172.6|7171.6|7172.6|7171.6|7169.1|7168.1|29
1647396600000|2022-03-16 02:10:00|7172.1|7171.1|7175.6|7174.6|7175.6|7174.6|7172.1|7171.1|46
1647396900000|2022-03-16 02:15:00|7175.1|7174.1|7172.1|7171.1|7176.1|7175.1|7172.1|7171.1|38
1647397200000|2022-03-16 02:20:00|7172.6|7171.6|7167.6|7166.6|7173.1|7172.1|7167.1|7166.1|101
1647397500000|2022-03-16 02:25:00|7167.1|7166.1|7165.1|7164.1|7167.1|7166.1|7160.6|7159.6|110
1647397800000|2022-03-16 02:30:00|7165.6|7164.6|7159.1|7158.1|7165.6|7164.6|7157.6|7156.6|69
1647398100000|2022-03-16 02:35:00|7159.6|7158.6|7161.6|7160.6|7162.6|7161.6|7157.6|7156.6|106
1647398400000|2022-03-16 02:40:00|7162.1|7161.1|7161.1|7160.1|7165.1|7164.1|7160.1|7159.1|92
1647398700000|2022-03-16 02:45:00|7160.6|7159.6|7159.6|7158.6|7161.1|7160.1|7159.1|7158.1|42
1647399000000|2022-03-16 02:50:00|7160.1|7159.1|7156.6|7155.6|7160.1|7159.1|7156.6|7155.6|31
1647399300000|2022-03-16 02:55:00|7157.1|7156.1|7154.1|7153.1|7157.6|7156.6|7152.6|7151.6|82
1647399600000|2022-03-16 03:00:00|7154.6|7153.6|7158.6|7157.6|7158.6|7157.6|7154.1|7153.1|34
1647399900000|2022-03-16 03:05:00|7158.1|7157.1|7152.1|7151.1|7163.1|7162.1|7151.6|7150.6|83
1647400200000|2022-03-16 03:10:00|7151.6|7150.6|7155.6|7154.6|7156.1|7155.1|7151.6|7150.6|31
1647400500000|2022-03-16 03:15:00|7156.1|7155.1|7161.1|7160.1|7161.6|7160.6|7153.6|7152.6|27
1647400800000|2022-03-16 03:20:00|7161.6|7160.6|7167.1|7166.1|7168.1|7167.1|7161.1|7160.1|91
1647401100000|2022-03-16 03:25:00|7167.6|7166.6|7167.6|7166.6|7171.6|7170.6|7166.1|7165.1|73
1647401400000|2022-03-16 03:30:00|7168.1|7167.1|7162.1|7161.1|7170.1|7169.1|7162.1|7161.1|34
1647401700000|2022-03-16 03:35:00|7162.6|7161.6|7164.1|7163.1|7168.6|7167.6|7162.1|7161.1|46
1647402000000|2022-03-16 03:40:00|7163.6|7162.6|7155.6|7154.6|7163.6|7162.6|7155.1|7154.1|51
1647402300000|2022-03-16 03:45:00|7156.1|7155.1|7158.6|7157.6|7159.6|7158.6|7155.6|7154.6|55
1647402600000|2022-03-16 03:50:00|7159.1|7158.1|7161.6|7160.6|7164.1|7163.1|7158.1|7157.1|33
1647402900000|2022-03-16 03:55:00|7162.1|7161.1|7164.6|7163.6|7165.6|7164.6|7161.6|7160.6|37
1647403200000|2022-03-16 04:00:00|7165.1|7164.1|7168.6|7167.6|7169.1|7168.1|7163.1|7162.1|33
1647403500000|2022-03-16 04:05:00|7169.1|7168.1|7174.6|7173.6|7175.1|7174.1|7169.1|7168.1|65
1647403800000|2022-03-16 04:10:00|7174.1|7173.1|7178.1|7177.1|7179.1|7178.1|7174.1|7173.1|49
1647404100000|2022-03-16 04:15:00|7178.6|7177.6|7177.6|7176.6|7179.1|7178.1|7175.1|7174.1|58
1647404400000|2022-03-16 04:20:00|7177.1|7176.1|7177.1|7176.1|7179.1|7178.1|7174.6|7173.6|60
1647404700000|2022-03-16 04:25:00|7177.6|7176.6|7176.1|7175.1|7178.6|7177.6|7174.6|7173.6|43
1647405000000|2022-03-16 04:30:00|7176.6|7175.6|7172.6|7171.6|7179.1|7178.1|7172.6|7171.6|45
1647405300000|2022-03-16 04:35:00|7173.1|7172.1|7170.6|7169.6|7177.6|7176.6|7170.1|7169.1|47
1647405600000|2022-03-16 04:40:00|7171.1|7170.1|7170.1|7169.1|7175.6|7174.6|7169.6|7168.6|55
1647405900000|2022-03-16 04:45:00|7169.6|7168.6|7177.1|7176.1|7177.1|7176.1|7169.6|7168.6|82
1647406200000|2022-03-16 04:50:00|7176.6|7175.6|7176.6|7175.6|7177.6|7176.6|7173.6|7172.6|77
1647406500000|2022-03-16 04:55:00|7176.1|7175.1|7166.1|7165.1|7178.1|7177.1|7166.1|7165.1|146
1647406800000|2022-03-16 05:00:00|7166.9|7164.9|7176.9|7174.9|7181.4|7179.4|7166.9|7164.9|248
1647407100000|2022-03-16 05:05:00|7176.4|7174.4|7177.9|7175.9|7180.9|7178.9|7168.4|7166.4|445
1647407400000|2022-03-16 05:10:00|7178.4|7176.4|7178.9|7176.9|7182.4|7180.4|7175.9|7173.9|267
1647407700000|2022-03-16 05:15:00|7178.4|7176.4|7181.4|7179.4|7183.4|7181.4|7177.4|7175.4|105
1647408000000|2022-03-16 05:20:00|7181.9|7179.9|7183.9|7181.9|7184.4|7182.4|7180.9|7178.9|31
1647408300000|2022-03-16 05:25:00|7184.4|7182.4|7184.4|7182.4|7188.4|7186.4|7179.9|7177.9|129
1647408600000|2022-03-16 05:30:00|7185.6|7181.6|7187.8|7183.8|7187.8|7183.8|7180.8|7176.8|0
1647408900000|2022-03-16 05:35:00|7187.5|7183.5|7190.7|7186.7|7191.2|7187.2|7185|7181|0
1647409200000|2022-03-16 05:40:00|7190.6|7186.6|7198.3|7194.3|7198.7|7194.7|7190|7186|0
1647409500000|2022-03-16 05:45:00|7198.4|7194.4|7201.1|7197.1|7207.6|7203.6|7197.7|7193.7|0
1647409800000|2022-03-16 05:50:00|7201|7197|7196.8|7192.8|7202.3|7198.3|7194.3|7190.3|0
1647410100000|2022-03-16 05:55:00|7196.6|7192.6|7196.7|7192.7|7197.3|7193.3|7192|7188|0
1647410400000|2022-03-16 06:00:00|7196.6|7192.6|7199.2|7195.2|7199.3|7195.3|7194.4|7190.4|0
1647410700000|2022-03-16 06:05:00|7199.1|7195.1|7196.8|7192.8|7201.7|7197.7|7193.7|7189.7|0
1647411000000|2022-03-16 06:10:00|7199.4|7196.4|7195.9|7192.9|7199.9|7196.9|7192.4|7189.4|23
1647411300000|2022-03-16 06:15:00|7195.4|7192.4|7202.4|7199.4|7202.9|7199.9|7194.9|7191.9|51
1647411600000|2022-03-16 06:20:00|7201.9|7198.9|7197.9|7194.9|7202.4|7199.4|7197.9|7194.9|69
1647411900000|2022-03-16 06:25:00|7198.4|7195.4|7192.4|7189.4|7198.9|7195.9|7192.4|7189.4|25
1647412200000|2022-03-16 06:30:00|7192.9|7189.9|7192.4|7189.4|7195.4|7192.4|7189.4|7186.4|14
1647412500000|2022-03-16 06:35:00|7191.9|7188.9|7194.9|7191.9|7195.4|7192.4|7191.4|7188.4|6
1647412800000|2022-03-16 06:40:00|7193.9|7190.9|7201.9|7198.9|7203.4|7200.4|7192.9|7189.9|60
1647413100000|2022-03-16 06:45:00|7202.4|7199.4|7204.9|7201.9|7204.9|7201.9|7201.9|7198.9|92
1647413400000|2022-03-16 06:50:00|7204.4|7201.4|7203.9|7200.9|7204.4|7201.4|7200.9|7197.9|59
1647413700000|2022-03-16 06:55:00|7203.4|7200.4|7204.9|7201.9|7204.9|7201.9|7201.9|7198.9|30
1647414000000|2022-03-16 07:00:00|7204.4|7201.4|7203.9|7200.9|7205.9|7202.9|7202.9|7199.9|203
1647414300000|2022-03-16 07:05:00|7204.4|7201.4|7209.9|7206.9|7210.9|7207.9|7202.9|7199.9|68
1647414600000|2022-03-16 07:10:00|7210.9|7207.9|7213.9|7210.9|7215.9|7212.9|7209.9|7206.9|90
1647414900000|2022-03-16 07:15:00|7213.4|7210.4|7208.4|7205.4|7214.4|7211.4|7208.4|7205.4|69
1647415200000|2022-03-16 07:20:00|7207.9|7204.9|7207.4|7204.4|7209.9|7206.9|7205.9|7202.9|50
1647415500000|2022-03-16 07:25:00|7207.9|7204.9|7209.4|7206.4|7210.9|7207.9|7206.9|7203.9|70
1647415800000|2022-03-16 07:30:00|7209.9|7206.9|7206.4|7203.4|7209.9|7206.9|7203.4|7200.4|55
1647416100000|2022-03-16 07:35:00|7206.9|7203.9|7210.4|7207.4|7212.9|7209.9|7205.4|7202.4|20
1647416400000|2022-03-16 07:40:00|7210.9|7207.9|7207.4|7204.4|7210.9|7207.9|7205.9|7202.9|68
1647416700000|2022-03-16 07:45:00|7207.9|7204.9|7210.9|7207.9|7210.9|7207.9|7206.4|7203.4|20
1647417000000|2022-03-16 07:50:00|7210.4|7207.4|7212.9|7209.9|7213.9|7210.9|7209.9|7206.9|25
1647417300000|2022-03-16 07:55:00|7212.4|7209.4|7215.9|7212.9|7216.9|7213.9|7210.9|7207.9|71
1647417600000|2022-03-16 08:00:00|7215.4|7212.4|7219.9|7216.9|7221.9|7218.9|7213.4|7210.4|122
1647417900000|2022-03-16 08:05:00|7219.4|7216.4|7213.9|7210.9|7220.9|7217.9|7210.9|7207.9|84
1647418200000|2022-03-16 08:10:00|7214.4|7211.4|7211.4|7208.4|7217.9|7214.9|7210.9|7207.9|121
1647418500000|2022-03-16 08:15:00|7210.9|7207.9|7223.9|7220.9|7228.9|7225.9|7210.9|7207.9|164
1647418800000|2022-03-16 08:20:00|7224.4|7221.4|7217.4|7214.4|7224.9|7221.9|7217.4|7214.4|148
1647419100000|2022-03-16 08:25:00|7217.9|7214.9|7224.4|7221.4|7225.9|7222.9|7215.9|7212.9|79
1647419400000|2022-03-16 08:30:00|7223.9|7220.9|7231.9|7228.9|7233.9|7230.9|7221.9|7218.9|156
1647419700000|2022-03-16 08:35:00|7231.4|7228.4|7231.9|7228.9|7237.4|7234.4|7226.9|7223.9|199
1647420000000|2022-03-16 08:40:00|7231.4|7228.4|7226.9|7223.9|7235.9|7232.9|7226.9|7223.9|121
1647420300000|2022-03-16 08:45:00|7226.4|7223.4|7229.4|7226.4|7231.9|7228.9|7225.9|7222.9|155
1647420600000|2022-03-16 08:50:00|7229.9|7226.9|7224.4|7221.4|7229.9|7226.9|7222.9|7219.9|82
1647420900000|2022-03-16 08:55:00|7224.9|7221.9|7231.4|7228.4|7231.4|7228.4|7223.9|7220.9|45
1647421200000|2022-03-16 09:00:00|7230.9|7227.9|7233.4|7230.4|7233.9|7230.9|7230.9|7227.9|38
1647421500000|2022-03-16 09:05:00|7233.9|7230.9|7235.4|7232.4|7236.4|7233.4|7233.4|7230.4|39
1647421800000|2022-03-16 09:10:00|7235.9|7232.9|7237.4|7234.4|7238.4|7235.4|7233.9|7230.9|105
1647422100000|2022-03-16 09:15:00|7236.9|7233.9|7239.9|7236.9|7241.9|7238.9|7236.9|7233.9|109
1647422400000|2022-03-16 09:20:00|7240.4|7237.4|7236.9|7233.9|7242.9|7239.9|7236.9|7233.9|158
1647422700000|2022-03-16 09:25:00|7237.4|7234.4|7239.9|7236.9|7240.4|7237.4|7235.9|7232.9|37
1647423000000|2022-03-16 09:30:00|7239.4|7236.4|7240.9|7237.9|7241.9|7238.9|7238.4|7235.4|101
1647423300000|2022-03-16 09:35:00|7241.4|7238.4|7233.9|7230.9|7241.4|7238.4|7233.9|7230.9|84
1647423600000|2022-03-16 09:40:00|7233.4|7230.4|7231.4|7228.4|7233.9|7230.9|7230.4|7227.4|46
1647423900000|2022-03-16 09:45:00|7230.9|7227.9|7231.4|7228.4|7231.9|7228.9|7225.9|7222.9|65
1647424200000|2022-03-16 09:50:00|7231.9|7228.9|7234.4|7231.4|7237.9|7234.9|7229.9|7226.9|141
1647424500000|2022-03-16 09:55:00|7233.9|7230.9|7239.9|7236.9|7239.9|7236.9|7233.9|7230.9|124
1647424800000|2022-03-16 10:00:00|7239.4|7236.4|7234.4|7231.4|7242.9|7239.9|7234.4|7231.4|164
1647425100000|2022-03-16 10:05:00|7233.9|7230.9|7232.9|7229.9|7234.9|7231.9|7231.9|7228.9|52
1647425400000|2022-03-16 10:10:00|7237.9|7234.9|7242.4|7239.4|7244.9|7241.9|7236.9|7233.9|198
1647425700000|2022-03-16 10:15:00|7242.9|7239.9|7235.4|7232.4|7243.4|7240.4|7232.9|7229.9|140
1647426000000|2022-03-16 10:20:00|7234.9|7231.9|7233.9|7230.9|7235.4|7232.4|7231.9|7228.9|111
1647426300000|2022-03-16 10:25:00|7234.4|7231.4|7235.9|7232.9|7236.9|7233.9|7233.9|7230.9|79
1647426600000|2022-03-16 10:30:00|7236.4|7233.4|7234.4|7231.4|7237.9|7234.9|7233.9|7230.9|53
1647426900000|2022-03-16 10:35:00|7234.9|7231.9|7229.9|7226.9|7234.9|7231.9|7228.4|7225.4|66
1647427200000|2022-03-16 10:40:00|7229.4|7226.4|7231.4|7228.4|7231.9|7228.9|7227.4|7224.4|56
1647427500000|2022-03-16 10:45:00|7231.9|7228.9|7231.4|7228.4|7232.4|7229.4|7226.9|7223.9|47
1647427800000|2022-03-16 10:50:00|7231.9|7228.9|7231.9|7228.9|7233.4|7230.4|7230.4|7227.4|45
1647428100000|2022-03-16 10:55:00|7232.4|7229.4|7232.4|7229.4|7233.9|7230.9|7230.9|7227.9|27
1647428400000|2022-03-16 11:00:00|7231.9|7228.9|7230.9|7227.9|7233.4|7230.4|7228.9|7225.9|47
1647428700000|2022-03-16 11:05:00|7231.4|7228.4|7233.4|7230.4|7234.9|7231.9|7230.4|7227.4|19
1647429000000|2022-03-16 11:10:00|7233.9|7230.9|7231.4|7228.4|7234.4|7231.4|7230.4|7227.4|75
1647429300000|2022-03-16 11:15:00|7230.9|7227.9|7231.9|7228.9|7232.9|7229.9|7228.9|7225.9|17
1647429600000|2022-03-16 11:20:00|7232.4|7229.4|7233.4|7230.4|7234.9|7231.9|7230.9|7227.9|8
1647429900000|2022-03-16 11:25:00|7232.9|7229.9|7232.9|7229.9|7235.4|7232.4|7232.4|7229.4|22
1647430200000|2022-03-16 11:30:00|7233.4|7230.4|7233.9|7230.9|7235.9|7232.9|7232.9|7229.9|64
1647430500000|2022-03-16 11:35:00|7233.4|7230.4|7234.9|7231.9|7235.9|7232.9|7231.9|7228.9|43
1647430800000|2022-03-16 11:40:00|7234.4|7231.4|7237.9|7234.9|7238.9|7235.9|7233.9|7230.9|34
1647431100000|2022-03-16 11:45:00|7237.4|7234.4|7236.4|7233.4|7238.9|7235.9|7235.4|7232.4|79
1647431400000|2022-03-16 11:50:00|7235.9|7232.9|7235.9|7232.9|7238.4|7235.4|7235.9|7232.9|53
1647431700000|2022-03-16 11:55:00|7236.4|7233.4|7238.4|7235.4|7238.4|7235.4|7235.9|7232.9|39
1647432000000|2022-03-16 12:00:00|7238.9|7235.9|7240.9|7237.9|7241.9|7238.9|7237.9|7234.9|120
1647432300000|2022-03-16 12:05:00|7240.4|7237.4|7245.4|7242.4|7245.9|7242.9|7239.9|7236.9|70
1647432600000|2022-03-16 12:10:00|7244.9|7241.9|7242.9|7239.9|7246.4|7243.4|7241.9|7238.9|73
1647432900000|2022-03-16 12:15:00|7242.4|7239.4|7239.9|7236.9|7243.4|7240.4|7239.4|7236.4|44
1647433200000|2022-03-16 12:20:00|7239.4|7236.4|7240.9|7237.9|7240.9|7237.9|7237.9|7234.9|30
1647433500000|2022-03-16 12:25:00|7240.4|7237.4|7240.4|7237.4|7242.9|7239.9|7239.4|7236.4|25
1647433800000|2022-03-16 12:30:00|7239.9|7236.9|7239.4|7236.4|7242.9|7239.9|7238.4|7235.4|32
1647434100000|2022-03-16 12:35:00|7238.9|7235.9|7236.9|7233.9|7239.4|7236.4|7235.9|7232.9|34
1647434400000|2022-03-16 12:40:00|7237.4|7234.4|7239.9|7236.9|7240.9|7237.9|7236.9|7233.9|44
1647434700000|2022-03-16 12:45:00|7240.4|7237.4|7237.4|7234.4|7240.9|7237.9|7235.9|7232.9|37
1647435000000|2022-03-16 12:50:00|7236.9|7233.9|7236.4|7233.4|7238.9|7235.9|7235.4|7232.4|52
1647435300000|2022-03-16 12:55:00|7235.9|7232.9|7234.4|7231.4|7237.4|7234.4|7233.9|7230.9|147
1647435600000|2022-03-16 13:00:00|7233.9|7230.9|7229.4|7226.4|7234.9|7231.9|7228.9|7225.9|24
1647435900000|2022-03-16 13:05:00|7228.9|7225.9|7227.9|7224.9|7229.9|7226.9|7225.9|7222.9|20
1647436200000|2022-03-16 13:10:00|7228.4|7225.4|7226.9|7223.9|7228.4|7225.4|7224.9|7221.9|42
1647436500000|2022-03-16 13:15:00|7226.4|7223.4|7231.4|7228.4|7232.9|7229.9|7224.9|7221.9|49
1647436800000|2022-03-16 13:20:00|7230.9|7227.9|7233.9|7230.9|7234.9|7231.9|7230.4|7227.4|58
1647437100000|2022-03-16 13:25:00|7233.4|7230.4|7230.9|7227.9|7233.9|7230.9|7228.9|7225.9|33
1647437400000|2022-03-16 13:30:00|7230.4|7227.4|7228.4|7225.4|7233.4|7230.4|7224.4|7221.4|188
1647437700000|2022-03-16 13:35:00|7228.9|7225.9|7239.9|7236.9|7240.4|7237.4|7228.9|7225.9|146
1647438000000|2022-03-16 13:40:00|7239.4|7236.4|7245.9|7242.9|7245.9|7242.9|7237.9|7234.9|94
1647438300000|2022-03-16 13:45:00|7245.4|7242.4|7247.9|7244.9|7248.9|7245.9|7244.9|7241.9|68
1647438600000|2022-03-16 13:50:00|7248.4|7245.4|7240.9|7237.9|7248.9|7245.9|7239.9|7236.9|63
1647438900000|2022-03-16 13:55:00|7240.4|7237.4|7245.9|7242.9|7248.4|7245.4|7240.4|7237.4|45
1647439200000|2022-03-16 14:00:00|7246.9|7243.9|7243.9|7240.9|7250.9|7247.9|7241.4|7238.4|73
1647439500000|2022-03-16 14:05:00|7243.4|7240.4|7243.9|7240.9|7246.9|7243.9|7240.9|7237.9|76
1647439800000|2022-03-16 14:10:00|7242.9|7239.9|7256.9|7253.9|7259.9|7256.9|7242.9|7239.9|190
1647440100000|2022-03-16 14:15:00|7257.4|7254.4|7263.4|7260.4|7271.9|7268.9|7256.9|7253.9|424
1647440400000|2022-03-16 14:20:00|7262.9|7259.9|7267.9|7264.9|7269.9|7266.9|7261.9|7258.9|181
1647440700000|2022-03-16 14:25:00|7268.4|7265.4|7265.9|7262.9|7269.9|7266.9|7262.9|7259.9|119
1647441000000|2022-03-16 14:30:00|7265.4|7262.4|7267.9|7264.9|7269.9|7266.9|7263.9|7260.9|193
1647441300000|2022-03-16 14:35:00|7268.4|7265.4|7271.9|7268.9|7272.9|7269.9|7264.9|7261.9|155
1647441600000|2022-03-16 14:40:00|7271.4|7268.4|7256.4|7253.4|7272.9|7269.9|7247.4|7244.4|160
1647441900000|2022-03-16 14:45:00|7256.9|7253.9|7255.9|7252.9|7261.4|7258.4|7253.4|7250.4|137
1647442200000|2022-03-16 14:50:00|7255.4|7252.4|7257.4|7254.4|7260.9|7257.9|7253.9|7250.9|43
1647442500000|2022-03-16 14:55:00|7257.9|7254.9|7263.4|7260.4|7263.4|7260.4|7252.9|7249.9|60
1647442800000|2022-03-16 15:00:00|7262.9|7259.9|7266.4|7263.4|7266.9|7263.9|7253.4|7250.4|139
1647443100000|2022-03-16 15:05:00|7265.9|7262.9|7255.4|7252.4|7268.4|7265.4|7253.4|7250.4|156
1647443400000|2022-03-16 15:10:00|7254.9|7251.9|7254.9|7251.9|7260.9|7257.9|7253.9|7250.9|108
1647443700000|2022-03-16 15:15:00|7254.4|7251.4|7259.9|7256.9|7259.9|7256.9|7253.9|7250.9|131
1647444000000|2022-03-16 15:20:00|7260.4|7257.4|7258.9|7255.9|7260.9|7257.9|7255.9|7252.9|105
1647444300000|2022-03-16 15:25:00|7258.4|7255.4|7259.4|7256.4|7260.4|7257.4|7256.9|7253.9|55
1647444600000|2022-03-16 15:30:00|7259.9|7256.9|7259.4|7256.4|7262.9|7259.9|7258.4|7255.4|35
1647444900000|2022-03-16 15:35:00|7259.9|7256.9|7256.9|7253.9|7259.9|7256.9|7251.9|7248.9|61
1647445200000|2022-03-16 15:40:00|7256.4|7253.4|7258.4|7255.4|7259.9|7256.9|7251.9|7248.9|151
1647445500000|2022-03-16 15:45:00|7258.9|7255.9|7260.4|7257.4|7260.4|7257.4|7255.9|7252.9|39
1647445800000|2022-03-16 15:50:00|7259.9|7256.9|7265.9|7262.9|7267.9|7264.9|7258.9|7255.9|77
1647446100000|2022-03-16 15:55:00|7265.4|7262.4|7264.9|7261.9|7267.9|7264.9|7262.9|7259.9|66
1647446400000|2022-03-16 16:00:00|7264.4|7261.4|7259.9|7256.9|7264.9|7261.9|7257.9|7254.9|118
1647446700000|2022-03-16 16:05:00|7260.9|7257.9|7255.4|7252.4|7260.9|7257.9|7254.4|7251.4|118
1647447000000|2022-03-16 16:10:00|7254.9|7251.9|7252.9|7249.9|7256.4|7253.4|7251.9|7248.9|57
1647447300000|2022-03-16 16:15:00|7253.4|7250.4|7256.4|7253.4|7258.9|7255.9|7251.9|7248.9|75
1647447600000|2022-03-16 16:20:00|7256.9|7253.9|7251.4|7248.4|7258.9|7255.9|7251.4|7248.4|41
1647447900000|2022-03-16 16:25:00|7251.9|7248.9|7251.9|7248.9|7252.4|7249.4|7247.9|7244.9|72
1647448200000|2022-03-16 16:30:00|7250.9|7247.9|7249.9|7246.9|7254.4|7251.4|7247.9|7244.9|84
1647448500000|2022-03-16 16:35:00|7250.4|7247.4|7241.9|7238.9|7251.4|7248.4|7240.9|7237.9|158
1647448800000|2022-03-16 16:40:00|7241.4|7238.4|7245.4|7242.4|7246.9|7243.9|7240.4|7237.4|57
1647449100000|2022-03-16 16:45:00|7245.9|7242.9|7233.9|7230.9|7245.9|7242.9|7231.9|7228.9|95
1647449400000|2022-03-16 16:50:00|7234.9|7231.9|7235.9|7232.9|7236.9|7233.9|7231.9|7228.9|58
1647449700000|2022-03-16 16:55:00|7235.4|7232.4|7242.9|7239.9|7243.9|7240.9|7235.4|7232.4|81
1647450000000|2022-03-16 17:00:00|7243.4|7240.4|7238.9|7235.9|7244.9|7241.9|7237.9|7234.9|34
1647450300000|2022-03-16 17:05:00|7238.4|7235.4|7231.9|7228.9|7240.9|7237.9|7231.9|7228.9|38
1647450600000|2022-03-16 17:10:00|7232.4|7229.4|7231.9|7228.9|7233.9|7230.9|7228.9|7225.9|58
1647450900000|2022-03-16 17:15:00|7231.4|7228.4|7230.4|7227.4|7233.9|7230.9|7229.9|7226.9|51
1647451200000|2022-03-16 17:20:00|7229.9|7226.9|7235.9|7232.9|7236.9|7233.9|7227.9|7224.9|14
1647451500000|2022-03-16 17:25:00|7236.4|7233.4|7236.4|7233.4|7238.4|7235.4|7232.9|7229.9|28
1647451800000|2022-03-16 17:30:00|7236.9|7233.9|7242.4|7239.4|7242.9|7239.9|7235.9|7232.9|15
1647452100000|2022-03-16 17:35:00|7242.9|7239.9|7239.9|7236.9|7243.4|7240.4|7239.4|7236.4|39
1647452400000|2022-03-16 17:40:00|7239.4|7236.4|7237.4|7234.4|7239.9|7236.9|7234.9|7231.9|23
1647452700000|2022-03-16 17:45:00|7236.9|7233.9|7241.4|7238.4|7241.4|7238.4|7235.9|7232.9|12
1647453000000|2022-03-16 17:50:00|7240.9|7237.9|7244.4|7241.4|7244.9|7241.9|7238.9|7235.9|27
1647453300000|2022-03-16 17:55:00|7244.9|7241.9|7244.9|7241.9|7247.4|7244.4|7243.4|7240.4|35
1647453600000|2022-03-16 18:00:00|7243.9|7240.9|7229.9|7226.9|7244.9|7241.9|7226.9|7223.9|71
1647453900000|2022-03-16 18:05:00|7229.4|7226.4|7210.9|7207.9|7229.4|7226.4|7210.4|7207.4|228
1647454200000|2022-03-16 18:10:00|7211.4|7208.4|7204.4|7201.4|7213.4|7210.4|7202.4|7199.4|78
1647454500000|2022-03-16 18:15:00|7203.9|7200.9|7223.4|7220.4|7223.4|7220.4|7202.9|7199.9|108
1647454800000|2022-03-16 18:20:00|7223.9|7220.9|7206.9|7203.9|7225.4|7222.4|7206.4|7203.4|63
1647455100000|2022-03-16 18:25:00|7207.4|7204.4|7205.9|7202.9|7214.9|7211.9|7203.9|7200.9|165
1647455400000|2022-03-16 18:30:00|7205.4|7202.4|7199.4|7196.4|7206.9|7203.9|7194.9|7191.9|103
1647455700000|2022-03-16 18:35:00|7199.9|7196.9|7215.9|7212.9|7216.4|7213.4|7196.4|7193.4|54
1647456000000|2022-03-16 18:40:00|7215.4|7212.4|7225.4|7222.4|7227.9|7224.9|7211.9|7208.9|67
1647456300000|2022-03-16 18:45:00|7224.9|7221.9|7229.4|7226.4|7232.9|7229.9|7219.9|7216.9|112
1647456600000|2022-03-16 18:50:00|7229.9|7226.9|7237.4|7234.4|7238.4|7235.4|7223.4|7220.4|47
1647456900000|2022-03-16 18:55:00|7237.9|7234.9|7233.4|7230.4|7247.4|7244.4|7232.9|7229.9|88
1647457200000|2022-03-16 19:00:00|7233.9|7230.9|7240.4|7237.4|7241.4|7238.4|7227.4|7224.4|76
1647457500000|2022-03-16 19:05:00|7241.4|7238.4|7237.4|7234.4|7247.4|7244.4|7233.4|7230.4|58
1647457800000|2022-03-16 19:10:00|7237.9|7234.9|7244.9|7241.9|7246.4|7243.4|7236.4|7233.4|65
1647458100000|2022-03-16 19:15:00|7244.4|7241.4|7254.4|7251.4|7256.4|7253.4|7242.4|7239.4|65
1647458400000|2022-03-16 19:20:00|7254.9|7251.9|7258.4|7255.4|7260.9|7257.9|7253.9|7250.9|88
1647458700000|2022-03-16 19:25:00|7258.9|7255.9|7261.4|7258.4|7262.9|7259.9|7255.4|7252.4|79
1647459000000|2022-03-16 19:30:00|7261.9|7258.9|7257.4|7254.4|7261.9|7258.9|7253.4|7250.4|66
1647459300000|2022-03-16 19:35:00|7256.9|7253.9|7255.4|7252.4|7258.4|7255.4|7250.9|7247.9|111
1647459600000|2022-03-16 19:40:00|7255.9|7252.9|7258.9|7255.9|7261.9|7258.9|7254.9|7251.9|215
1647459900000|2022-03-16 19:45:00|7259.4|7256.4|7271.4|7268.4|7272.9|7269.9|7258.9|7255.9|321
1647460200000|2022-03-16 19:50:00|7271.9|7268.9|7285.9|7282.9|7286.4|7283.4|7271.9|7268.9|474
1647460500000|2022-03-16 19:55:00|7285.4|7282.4|7295.4|7292.4|7295.4|7292.4|7281.4|7278.4|407
1647460800000|2022-03-16 20:00:00|7302.5|7298.5|7291.1|7287.1|7302.9|7298.9|7289.7|7285.7|0
1647461100000|2022-03-16 20:05:00|7291.4|7287.4|7292.7|7288.7|7293.5|7289.5|7290.5|7286.5|0
1647461400000|2022-03-16 20:10:00|7292.4|7288.4|7284.4|7280.4|7293.9|7289.9|7284.4|7280.4|0
1647461700000|2022-03-16 20:15:00|7284.7|7280.7|7293.5|7289.5|7297.8|7293.8|7283.8|7279.8|0
1647462000000|2022-03-16 20:20:00|7293.8|7289.8|7299|7295|7299.1|7295.1|7292.4|7288.4|0
1647462300000|2022-03-16 20:25:00|7299.1|7295.1|7294.8|7290.8|7299.1|7295.1|7292.2|7288.2|0
1647462600000|2022-03-16 20:30:00|7294.6|7290.6|7296.5|7292.5|7296.8|7292.8|7293.5|7289.5|0
1647462900000|2022-03-16 20:35:00|7296.8|7292.8|7290.6|7286.6|7297.4|7293.4|7290.4|7286.4|0
1647463200000|2022-03-16 20:40:00|7290.4|7286.4|7297|7293|7297.7|7293.7|7290.4|7286.4|0
1647463500000|2022-03-16 20:45:00|7297.1|7293.1|7291.3|7287.3|7297.1|7293.1|7290.1|7286.1|0
1647463800000|2022-03-16 20:50:00|7291.1|7287.1|7290|7286|7294.8|7290.8|7289.3|7285.3|0
1647464100000|2022-03-16 20:55:00|7290.1|7286.1|7290.8|7286.8|7292.1|7288.1|7289.3|7285.3|0
1647464400000|2022-03-16 21:00:00|7290.7|7286.7|7289.4|7285.4|7290.7|7286.7|7288.4|7284.4|0
1647464700000|2022-03-16 21:05:00|7289.2|7285.2|7288.8|7284.8|7289.4|7285.4|7288.2|7284.2|0
1647465000000|2022-03-16 21:10:00|7289|7285|7288.3|7284.3|7289.2|7285.2|7287.9|7283.9|0
1647465300000|2022-03-16 21:15:00|7287.9|7283.9|7287.1|7283.1|7287.9|7283.9|7286.9|7282.9|0
1647465600000|2022-03-16 21:20:00|7287|7283|7286.4|7282.4|7287.2|7283.2|7285.9|7281.9|0
1647465900000|2022-03-16 21:25:00|7286.6|7282.6|7288.4|7284.4|7288.7|7284.7|7286.6|7282.6|0
1647466200000|2022-03-16 21:30:00|7288.5|7284.5|7285.4|7281.4|7289|7285|7285.4|7281.4|0
1647466500000|2022-03-16 21:35:00|7285.6|7281.6|7285.8|7281.8|7285.9|7281.9|7285.4|7281.4|0
1647466800000|2022-03-16 21:40:00|7285.9|7281.9|7288|7284|7288|7284|7285.9|7281.9|0
1647467100000|2022-03-16 21:45:00|7288.1|7284.1|7286.2|7282.2|7288.5|7284.5|7286.2|7282.2|0
1647467400000|2022-03-16 21:50:00|7287|7283|7286.5|7282.5|7287|7283|7285.8|7281.8|0
1647467700000|2022-03-16 21:55:00|7286.9|7282.9|7286.1|7282.1|7287|7283|7286.1|7282.1|0
1647468000000|2022-03-16 22:00:00|7284.4|7280.4|7283.2|7279.2|7287.4|7283.4|7282|7278|0
1647468300000|2022-03-16 22:05:00|7283.7|7279.7|7284.6|7280.6|7285|7281|7282.7|7278.7|0
1647468600000|2022-03-16 22:10:00|7284.8|7280.8|7281.7|7277.7|7285.3|7281.3|7281.3|7277.3|0
1647468900000|2022-03-16 22:15:00|7281.5|7277.5|7281|7277|7282.5|7278.5|7280.8|7276.8|0
1647469200000|2022-03-16 22:20:00|7280.6|7276.6|7278.6|7274.6|7281|7277|7277.9|7273.9|0
1647469500000|2022-03-16 22:25:00|7278.3|7274.3|7280.5|7276.5|7280.5|7276.5|7276.5|7272.5|0
1647469800000|2022-03-16 22:30:00|7280.8|7276.8|7279.5|7275.5|7281.5|7277.5|7276.3|7272.3|0
1647470100000|2022-03-16 22:35:00|7279.2|7275.2|7281.7|7277.7|7281.9|7277.9|7279|7275|0
1647470400000|2022-03-16 22:40:00|7281.5|7277.5|7281.7|7277.7|7283.4|7279.4|7281.4|7277.4|0
1647470700000|2022-03-16 22:45:00|7282|7278|7288.4|7284.4|7288.7|7284.7|7281.5|7277.5|0
1647471000000|2022-03-16 22:50:00|7288|7284|7296.9|7294.9|7305.9|7303.9|7279.4|7277.4|314
1647471300000|2022-03-16 22:55:00|7296.4|7294.4|7296.4|7294.4|7297.4|7295.4|7289.9|7287.9|114
1647471600000|2022-03-16 23:00:00|7299.4|7297.4|7302.9|7301.9|7302.9|7301.9|7292.9|7291.9|103
1647472500000|2022-03-16 23:15:00|7305.4|7301.4|7295.6|7291.6|7306.2|7302.2|7291.6|7287.6|0
1647472800000|2022-03-16 23:20:00|7295.3|7291.3|7301.8|7297.8|7307.4|7303.4|7295.3|7291.3|0
1647473100000|2022-03-16 23:25:00|7301.7|7297.7|7303.4|7299.4|7305.5|7301.5|7301.3|7297.3|0
1647473400000|2022-03-16 23:30:00|7303.6|7299.6|7297.8|7293.8|7304.6|7300.6|7294.6|7290.6|0
1647473700000|2022-03-16 23:35:00|7298.1|7294.1|7293.5|7289.5|7300.3|7296.3|7293.5|7289.5|0
1647474000000|2022-03-16 23:40:00|7293.4|7289.4|7294.5|7290.5|7294.9|7290.9|7292.2|7288.2|0
1647474300000|2022-03-16 23:45:00|7294.7|7290.7|7303.4|7299.4|7304.1|7300.1|7293.8|7289.8|0
1647474600000|2022-03-16 23:50:00|7303.2|7299.2|7303.8|7299.8|7308|7304|7302.7|7298.7|0
1647474900000|2022-03-16 23:55:00|7304|7300|7304.4|7300.4|7305.7|7301.7|7300.3|7296.3|0
1647475200000|2022-03-17 00:00:00|7303.9|7299.9|7297.6|7293.6|7305.6|7301.6|7296.6|7292.6|0
1647475500000|2022-03-17 00:05:00|7297.8|7293.8|7295.5|7291.5|7298.1|7294.1|7287|7283|0
1647475800000|2022-03-17 00:10:00|7295.8|7291.8|7290|7286|7297.8|7293.8|7288.7|7284.7|0
1647476100000|2022-03-17 00:15:00|7289.7|7285.7|7292.6|7288.6|7294.2|7290.2|7287.5|7283.5|0
1647476400000|2022-03-17 00:20:00|7293.1|7289.1|7289.8|7285.8|7295|7291|7289.7|7285.7|0
1647476700000|2022-03-17 00:25:00|7289.9|7285.9|7285.2|7281.2|7292.9|7288.9|7284.5|7280.5|0
1647477000000|2022-03-17 00:30:00|7285.3|7281.3|7289.2|7285.2|7290|7286|7285.3|7281.3|0
1647477300000|2022-03-17 00:35:00|7289.4|7285.4|7291.2|7287.2|7292|7288|7288.6|7284.6|0
1647477600000|2022-03-17 00:40:00|7291.3|7287.3|7290.1|7286.1|7292.6|7288.6|7289.5|7285.5|0
1647477900000|2022-03-17 00:45:00|7290.2|7286.2|7292.2|7288.2|7292.9|7288.9|7289.9|7285.9|0
1647478200000|2022-03-17 00:50:00|7292.1|7288.1|7294.3|7290.3|7296.5|7292.5|7292|7288|0
1647478500000|2022-03-17 00:55:00|7294|7290|7293.8|7289.8|7294.1|7290.1|7292.2|7288.2|0
1647478800000|2022-03-17 01:00:00|7293.9|7289.9|7292.4|7288.4|7295|7291|7291.4|7287.4|0
1647479100000|2022-03-17 01:05:00|7292.5|7288.5|7290.8|7286.8|7293.3|7289.3|7287.6|7283.6|0
1647479400000|2022-03-17 01:10:00|7290.9|7286.9|7286.9|7282.9|7291|7287|7286.7|7282.7|0
1647479700000|2022-03-17 01:15:00|7287|7283|7289.4|7285.4|7290.2|7286.2|7285.6|7281.6|0
1647480000000|2022-03-17 01:20:00|7289.5|7285.5|7288.7|7284.7|7291.8|7287.8|7287.6|7283.6|0
1647480300000|2022-03-17 01:25:00|7288.4|7284.4|7281.5|7277.5|7289.2|7285.2|7280.8|7276.8|0
1647480600000|2022-03-17 01:30:00|7281.2|7277.2|7288.1|7284.1|7292.4|7288.4|7281.2|7277.2|0
1647480900000|2022-03-17 01:35:00|7287.9|7283.9|7279.9|7275.9|7290.2|7286.2|7279|7275|0
1647481200000|2022-03-17 01:40:00|7279.7|7275.7|7285.5|7281.5|7287.9|7283.9|7278.1|7274.1|0
1647481500000|2022-03-17 01:45:00|7285.7|7281.7|7281.8|7277.8|7287.2|7283.2|7281.5|7277.5|0
1647481800000|2022-03-17 01:50:00|7281.9|7277.9|7276.9|7272.9|7282|7278|7273.6|7269.6|0
1647482100000|2022-03-17 01:55:00|7277.1|7273.1|7282.9|7278.9|7284.6|7280.6|7275.8|7271.8|0
1647482400000|2022-03-17 02:00:00|7283.2|7279.2|7286.6|7282.6|7286.6|7282.6|7280.9|7276.9|0
1647482700000|2022-03-17 02:05:00|7286.4|7282.4|7286.3|7282.3|7287.8|7283.8|7285.1|7281.1|0
1647483000000|2022-03-17 02:10:00|7286.5|7282.5|7287.6|7283.6|7293.4|7289.4|7284.8|7280.8|0
1647483300000|2022-03-17 02:15:00|7287.8|7283.8|7286.8|7282.8|7288.2|7284.2|7283.9|7279.9|0
1647483600000|2022-03-17 02:20:00|7286.9|7282.9|7289.5|7285.5|7290.6|7286.6|7286.4|7282.4|0
1647483900000|2022-03-17 02:25:00|7289.6|7285.6|7282.4|7278.4|7290.5|7286.5|7280.2|7276.2|0
1647484200000|2022-03-17 02:30:00|7282.3|7278.3|7285.3|7281.3|7286.3|7282.3|7281|7277|0
1647484500000|2022-03-17 02:35:00|7285.5|7281.5|7285.5|7281.5|7286.2|7282.2|7283.4|7279.4|0
1647484800000|2022-03-17 02:40:00|7285.3|7281.3|7284.4|7280.4|7286.1|7282.1|7281.9|7277.9|0
1647485100000|2022-03-17 02:45:00|7284.5|7280.5|7284.7|7280.7|7285.8|7281.8|7282.5|7278.5|0
1647485400000|2022-03-17 02:50:00|7284.9|7280.9|7286.1|7282.1|7290.5|7286.5|7284.4|7280.4|0
1647485700000|2022-03-17 02:55:00|7286|7282|7283.9|7279.9|7286.6|7282.6|7281|7277|0
1647486000000|2022-03-17 03:00:00|7283.5|7279.5|7270.8|7269.8|7284.4|7283.4|7268.8|7267.8|1634
1647486300000|2022-03-17 03:05:00|7271.3|7270.3|7263.3|7262.3|7274.8|7273.8|7261.8|7260.8|912
1647486600000|2022-03-17 03:10:00|7262.8|7261.8|7261.8|7260.8|7273.3|7272.3|7261.3|7260.3|755
1647486900000|2022-03-17 03:15:00|7262.3|7261.3|7255.3|7254.3|7264.8|7263.8|7251.8|7250.8|829
1647487200000|2022-03-17 03:20:00|7254.8|7253.8|7253.3|7252.3|7257.8|7256.8|7249.8|7248.8|536
1647487500000|2022-03-17 03:25:00|7252.8|7251.8|7253.8|7252.8|7254.8|7253.8|7250.8|7249.8|466
1647487800000|2022-03-17 03:30:00|7254.8|7253.8|7251.8|7250.8|7254.8|7253.8|7249.8|7248.8|542
1647488100000|2022-03-17 03:35:00|7252.8|7251.8|7256.8|7255.8|7256.8|7255.8|7251.8|7250.8|547
1647488400000|2022-03-17 03:40:00|7256.3|7255.3|7246.8|7245.8|7256.3|7255.3|7246.8|7245.8|739
1647488700000|2022-03-17 03:45:00|7247.8|7246.8|7240.8|7239.8|7250.8|7249.8|7240.8|7239.8|702
1647489000000|2022-03-17 03:50:00|7241.3|7240.3|7244.8|7243.8|7247.8|7246.8|7240.8|7239.8|538
1647489300000|2022-03-17 03:55:00|7243.8|7242.8|7246.3|7245.3|7249.8|7248.8|7241.8|7240.8|613
1647489600000|2022-03-17 04:00:00|7246.8|7245.8|7245.8|7244.8|7247.8|7246.8|7242.8|7241.8|540
1647489900000|2022-03-17 04:05:00|7246.3|7245.3|7245.8|7244.8|7253.8|7252.8|7244.8|7243.8|519
1647490200000|2022-03-17 04:10:00|7246.8|7245.8|7251.8|7250.8|7252.8|7251.8|7246.8|7245.8|404
1647490500000|2022-03-17 04:15:00|7250.8|7249.8|7249.8|7248.8|7251.8|7250.8|7246.8|7245.8|634
1647490800000|2022-03-17 04:20:00|7250.3|7249.3|7244.8|7243.8|7250.8|7249.8|7242.8|7241.8|550
1647491100000|2022-03-17 04:25:00|7244.3|7243.3|7248.8|7247.8|7250.8|7249.8|7243.8|7242.8|533
1647491400000|2022-03-17 04:30:00|7247.8|7246.8|7249.8|7248.8|7257.8|7256.8|7246.8|7245.8|946
1647491700000|2022-03-17 04:35:00|7250.8|7249.8|7247.8|7246.8|7256.8|7255.8|7246.8|7245.8|901
1647492000000|2022-03-17 04:40:00|7248.8|7247.8|7256.8|7255.8|7257.8|7256.8|7248.8|7247.8|764
1647492300000|2022-03-17 04:45:00|7257.8|7256.8|7248.8|7247.8|7257.8|7256.8|7246.3|7245.3|606
1647492600000|2022-03-17 04:50:00|7248.3|7247.3|7252.8|7251.8|7255.8|7254.8|7247.8|7246.8|647
1647492900000|2022-03-17 04:55:00|7253.3|7252.3|7255.8|7254.8|7258.8|7257.8|7252.8|7251.8|713
1647493200000|2022-03-17 05:00:00|7256|7254|7260|7258|7267|7265|7256|7254|1235
1647493500000|2022-03-17 05:05:00|7260.5|7258.5|7247|7245|7268|7266|7244|7242|2159
1647493800000|2022-03-17 05:10:00|7246.5|7244.5|7263|7261|7265|7263|7246.5|7244.5|1624
1647494100000|2022-03-17 05:15:00|7263.5|7261.5|7263|7261|7269|7267|7261|7259|921
1647494400000|2022-03-17 05:20:00|7264|7262|7257|7255|7267|7265|7256.5|7254.5|742
1647494700000|2022-03-17 05:25:00|7256|7254|7252.5|7250.5|7259|7257|7248|7246|1745
1647495000000|2022-03-17 05:30:00|7251.5|7247.5|7252.2|7248.2|7254.1|7250.1|7250.6|7246.6|0
1647495300000|2022-03-17 05:35:00|7252.3|7248.3|7252.9|7248.9|7254.4|7250.4|7249.8|7245.8|0
1647495600000|2022-03-17 05:40:00|7252.6|7248.6|7254.2|7250.2|7255.9|7251.9|7250|7246|0
1647495900000|2022-03-17 05:45:00|7254.1|7250.1|7253.3|7249.3|7255|7251|7252|7248|0
1647496200000|2022-03-17 05:50:00|7253.1|7249.1|7251.9|7247.9|7254.8|7250.8|7251.3|7247.3|0
1647496500000|2022-03-17 05:55:00|7251.6|7247.6|7251.8|7247.8|7253.4|7249.4|7249.5|7245.5|0
1647496800000|2022-03-17 06:00:00|7251.3|7247.3|7251.6|7247.6|7256.5|7252.5|7249.8|7245.8|0
1647497100000|2022-03-17 06:05:00|7251.7|7247.7|7255.4|7251.4|7255.4|7251.4|7251.2|7247.2|0
1647497400000|2022-03-17 06:10:00|7255.3|7251.3|7245.5|7242.5|7255.3|7251.5|7243|7240|224
1647497700000|2022-03-17 06:15:00|7244.5|7241.5|7244|7241|7247.5|7244.5|7244|7241|81
1647498000000|2022-03-17 06:20:00|7244.5|7241.5|7248.5|7245.5|7248.5|7245.5|7242.5|7239.5|86
1647498300000|2022-03-17 06:25:00|7248|7245|7248.5|7245.5|7248.5|7245.5|7244.5|7241.5|80
1647498600000|2022-03-17 06:30:00|7247.5|7244.5|7243.5|7240.5|7247.5|7244.5|7243.5|7240.5|81
1647498900000|2022-03-17 06:35:00|7244|7241|7242.5|7239.5|7245.5|7242.5|7242.5|7239.5|43
1647499200000|2022-03-17 06:40:00|7243|7240|7244.5|7241.5|7247.5|7244.5|7243|7240|48
1647499500000|2022-03-17 06:45:00|7245|7242|7247.5|7244.5|7247.5|7244.5|7244.5|7241.5|6
1647499800000|2022-03-17 06:50:00|7248.5|7245.5|7248|7245|7249.5|7246.5|7246.5|7243.5|27
1647500100000|2022-03-17 06:55:00|7247.5|7244.5|7249|7246|7250.5|7247.5|7246.5|7243.5|29
1647500400000|2022-03-17 07:00:00|7249.5|7246.5|7251|7248|7251.5|7248.5|7246.5|7243.5|44
1647500700000|2022-03-17 07:05:00|7251.5|7248.5|7255.5|7252.5|7257.5|7254.5|7251|7248|74
1647501000000|2022-03-17 07:10:00|7254.5|7251.5|7250|7247|7254.5|7251.5|7249.5|7246.5|9
1647501300000|2022-03-17 07:15:00|7250.5|7247.5|7243.5|7240.5|7250.5|7247.5|7242.5|7239.5|36
1647501600000|2022-03-17 07:20:00|7243|7240|7245.5|7242.5|7245.5|7242.5|7242.5|7239.5|12
1647501900000|2022-03-17 07:25:00|7245|7242|7241|7238|7245.5|7242.5|7240.5|7237.5|44
1647502200000|2022-03-17 07:30:00|7240.5|7237.5|7234|7231|7242|7239|7234|7231|52
1647502500000|2022-03-17 07:35:00|7234.5|7231.5|7236|7233|7237|7234|7231.5|7228.5|19
1647502800000|2022-03-17 07:40:00|7235.5|7232.5|7235|7232|7237.5|7234.5|7232.5|7229.5|42
1647503100000|2022-03-17 07:45:00|7235.5|7232.5|7244.5|7241.5|7244.5|7241.5|7234.5|7231.5|27
1647503400000|2022-03-17 07:50:00|7244|7241|7247|7244|7248.5|7245.5|7243.5|7240.5|25
1647503700000|2022-03-17 07:55:00|7247.5|7244.5|7245|7242|7248|7245|7244.5|7241.5|29
1647504000000|2022-03-17 08:00:00|7245.5|7242.5|7248|7245|7249|7246|7242.5|7239.5|58
1647504300000|2022-03-17 08:05:00|7248.5|7245.5|7245|7242|7249|7246|7242.5|7239.5|101
1647504600000|2022-03-17 08:10:00|7245.5|7242.5|7248.5|7245.5|7248.5|7245.5|7244.5|7241.5|100
1647504900000|2022-03-17 08:15:00|7248|7245|7251.5|7248.5|7251.5|7248.5|7247.5|7244.5|75
1647505200000|2022-03-17 08:20:00|7251|7248|7256|7253|7259.5|7256.5|7249.5|7246.5|167
1647505500000|2022-03-17 08:25:00|7256.5|7253.5|7257.5|7254.5|7260.5|7257.5|7255.5|7252.5|63
1647505800000|2022-03-17 08:30:00|7258|7255|7253.5|7250.5|7261.5|7258.5|7253|7250|73
1647506100000|2022-03-17 08:35:00|7253|7250|7253.5|7250.5|7255.5|7252.5|7250.5|7247.5|28
1647506400000|2022-03-17 08:40:00|7254|7251|7252.5|7249.5|7254.5|7251.5|7250.5|7247.5|60
1647506700000|2022-03-17 08:45:00|7253|7250|7254.5|7251.5|7258|7255|7252.5|7249.5|43
1647507000000|2022-03-17 08:50:00|7253.5|7250.5|7250.5|7247.5|7255.5|7252.5|7250.5|7247.5|71
1647507300000|2022-03-17 08:55:00|7251|7248|7257.5|7254.5|7258.5|7255.5|7250.5|7247.5|138
1647507600000|2022-03-17 09:00:00|7258|7255|7256.5|7253.5|7259.5|7256.5|7256.5|7253.5|33
1647507900000|2022-03-17 09:05:00|7256|7253|7252.5|7249.5|7257.5|7254.5|7251.5|7248.5|56
1647508200000|2022-03-17 09:10:00|7252|7249|7251|7248|7253.5|7250.5|7249.5|7246.5|64
1647508500000|2022-03-17 09:15:00|7250.5|7247.5|7252|7249|7254.5|7251.5|7248|7245|71
1647508800000|2022-03-17 09:20:00|7251.5|7248.5|7252.5|7249.5|7255|7252|7250.5|7247.5|26
1647509100000|2022-03-17 09:25:00|7252|7249|7256|7253|7257|7254|7251|7248|22
1647509400000|2022-03-17 09:30:00|7256.5|7253.5|7249|7246|7256.5|7253.5|7249|7246|19
1647509700000|2022-03-17 09:35:00|7248.5|7245.5|7244.5|7241.5|7249|7246|7243|7240|50
1647510000000|2022-03-17 09:40:00|7245|7242|7244|7241|7246|7243|7242.5|7239.5|46
1647510300000|2022-03-17 09:45:00|7243.5|7240.5|7244|7241|7244.5|7241.5|7241.5|7238.5|36
1647510600000|2022-03-17 09:50:00|7244.5|7241.5|7244.5|7241.5|7247.5|7244.5|7242.5|7239.5|47
1647510900000|2022-03-17 09:55:00|7245|7242|7246|7243|7247|7244|7244.5|7241.5|51
1647511200000|2022-03-17 10:00:00|7245.5|7242.5|7235|7232|7245.5|7242.5|7228|7225|194
1647511500000|2022-03-17 10:05:00|7234.5|7231.5|7232|7229|7235|7232|7227.5|7224.5|81
1647511800000|2022-03-17 10:10:00|7231.5|7228.5|7234|7231|7234.5|7231.5|7230.5|7227.5|47
1647512100000|2022-03-17 10:15:00|7234.5|7231.5|7237|7234|7238.5|7235.5|7232.5|7229.5|56
1647512400000|2022-03-17 10:20:00|7236.5|7233.5|7238.5|7235.5|7241.5|7238.5|7235|7232|42
1647512700000|2022-03-17 10:25:00|7239|7236|7235.5|7232.5|7239|7236|7233.5|7230.5|41
1647513000000|2022-03-17 10:30:00|7235|7232|7236|7233|7238.5|7235.5|7232.5|7229.5|53
1647513300000|2022-03-17 10:35:00|7235.5|7232.5|7234|7231|7235.5|7232.5|7230.5|7227.5|30
1647513600000|2022-03-17 10:40:00|7233.5|7230.5|7231|7228|7234.5|7231.5|7228.5|7225.5|42
1647513900000|2022-03-17 10:45:00|7231.5|7228.5|7234.5|7231.5|7234.5|7231.5|7229|7226|20
1647514200000|2022-03-17 10:50:00|7234|7231|7235.5|7232.5|7235.5|7232.5|7231.5|7228.5|7
1647514500000|2022-03-17 10:55:00|7235|7232|7240.5|7237.5|7240.5|7237.5|7233.5|7230.5|49
1647514800000|2022-03-17 11:00:00|7240|7237|7242|7239|7242.5|7239.5|7235.5|7232.5|20
1647515100000|2022-03-17 11:05:00|7241.5|7238.5|7239.5|7236.5|7243|7240|7238.5|7235.5|21
1647515400000|2022-03-17 11:10:00|7239|7236|7237.5|7234.5|7239.5|7236.5|7235.5|7232.5|31
1647515700000|2022-03-17 11:15:00|7237|7234|7235|7232|7238|7235|7234.5|7231.5|22
1647516000000|2022-03-17 11:20:00|7235.5|7232.5|7234.5|7231.5|7235.5|7232.5|7232|7229|8
1647516300000|2022-03-17 11:25:00|7234|7231|7234|7231|7237|7234|7232.5|7229.5|44
1647516600000|2022-03-17 11:30:00|7234.5|7231.5|7236.5|7233.5|7237.5|7234.5|7232.5|7229.5|6
1647516900000|2022-03-17 11:35:00|7235.5|7232.5|7233|7230|7237.5|7234.5|7232.5|7229.5|6
1647517200000|2022-03-17 11:40:00|7233.5|7230.5|7233.5|7230.5|7234.5|7231.5|7231|7228|9
1647517500000|2022-03-17 11:45:00|7233|7230|7236|7233|7237.5|7234.5|7232.5|7229.5|41
1647517800000|2022-03-17 11:50:00|7236.5|7233.5|7240.5|7237.5|7240.5|7237.5|7236|7233|16
1647518100000|2022-03-17 11:55:00|7240|7237|7243|7240|7244.5|7241.5|7239.5|7236.5|35
1647518400000|2022-03-17 12:00:00|7242.5|7239.5|7246|7243|7249.5|7246.5|7237.5|7234.5|170
1647518700000|2022-03-17 12:05:00|7246.5|7243.5|7244|7241|7249|7246|7243.5|7240.5|45
1647519000000|2022-03-17 12:10:00|7243.5|7240.5|7238.5|7235.5|7244|7241|7238|7235|18
1647519300000|2022-03-17 12:15:00|7238|7235|7235|7232|7239|7236|7234.5|7231.5|30
1647519600000|2022-03-17 12:20:00|7234.5|7231.5|7235.5|7232.5|7237.5|7234.5|7234|7231|44
1647519900000|2022-03-17 12:25:00|7236|7233|7237|7234|7238|7235|7235|7232|37
1647520200000|2022-03-17 12:30:00|7237.5|7234.5|7238.5|7235.5|7242.5|7239.5|7236|7233|52
1647520500000|2022-03-17 12:35:00|7239|7236|7236.5|7233.5|7239.5|7236.5|7236.5|7233.5|34
1647520800000|2022-03-17 12:40:00|7237|7234|7235|7232|7238.5|7235.5|7234|7231|50
1647521100000|2022-03-17 12:45:00|7234.5|7231.5|7236|7233|7237.5|7234.5|7234|7231|35
1647521400000|2022-03-17 12:50:00|7235.5|7232.5|7235.5|7232.5|7236|7233|7234|7231|125
1647521700000|2022-03-17 12:55:00|7236|7233|7238|7235|7238.5|7235.5|7232.5|7229.5|93
1647522000000|2022-03-17 13:00:00|7237.5|7234.5|7236|7233|7239.5|7236.5|7235.5|7232.5|23
1647522300000|2022-03-17 13:05:00|7236.5|7233.5|7236.5|7233.5|7239.5|7236.5|7236|7233|20
1647522600000|2022-03-17 13:10:00|7236|7233|7234.5|7231.5|7236|7233|7233|7230|37
1647522900000|2022-03-17 13:15:00|7234|7231|7235.5|7232.5|7235.5|7232.5|7233.5|7230.5|60
1647523200000|2022-03-17 13:20:00|7236|7233|7235|7232|7236|7233|7234.5|7231.5|54
1647523500000|2022-03-17 13:25:00|7235.5|7232.5|7232.5|7229.5|7235.5|7232.5|7231.5|7228.5|31
1647523800000|2022-03-17 13:30:00|7233|7230|7238.5|7235.5|7239.5|7236.5|7230.5|7227.5|186
1647524100000|2022-03-17 13:35:00|7238|7235|7246.5|7243.5|7246.5|7243.5|7237|7234|182
1647524400000|2022-03-17 13:40:00|7245.5|7242.5|7245.5|7242.5|7248.5|7245.5|7243.5|7240.5|69
1647524700000|2022-03-17 13:45:00|7246|7243|7241|7238|7253.5|7250.5|7240.5|7237.5|269
1647525000000|2022-03-17 13:50:00|7240.5|7237.5|7242|7239|7247.5|7244.5|7240|7237|69
1647525300000|2022-03-17 13:55:00|7242.5|7239.5|7248.5|7245.5|7249|7246|7241.5|7238.5|131
1647525600000|2022-03-17 14:00:00|7249|7246|7250.5|7247.5|7251|7248|7245.5|7242.5|62
1647525900000|2022-03-17 14:05:00|7249.5|7246.5|7250.5|7247.5|7254.5|7251.5|7249.5|7246.5|84
1647526200000|2022-03-17 14:10:00|7250|7247|7245.5|7242.5|7250.5|7247.5|7242.5|7239.5|195
1647526500000|2022-03-17 14:15:00|7246|7243|7247.5|7244.5|7251.5|7248.5|7244.5|7241.5|106
1647526800000|2022-03-17 14:20:00|7248|7245|7255.5|7252.5|7255.5|7252.5|7247.5|7244.5|70
1647527100000|2022-03-17 14:25:00|7255|7252|7256.5|7253.5|7257.5|7254.5|7253.5|7250.5|61
1647527400000|2022-03-17 14:30:00|7257|7254|7251.5|7248.5|7257.5|7254.5|7249|7246|64
1647527700000|2022-03-17 14:35:00|7252|7249|7252.5|7249.5|7253|7250|7249|7246|84
1647528000000|2022-03-17 14:40:00|7253|7250|7250.5|7247.5|7254|7251|7247.5|7244.5|98
1647528300000|2022-03-17 14:45:00|7250|7247|7247|7244|7253.5|7250.5|7241.5|7238.5|133
1647528600000|2022-03-17 14:50:00|7247.5|7244.5|7243|7240|7247.5|7244.5|7239.5|7236.5|73
1647528900000|2022-03-17 14:55:00|7242.5|7239.5|7251.5|7248.5|7251.5|7248.5|7242.5|7239.5|117
1647529200000|2022-03-17 15:00:00|7251|7248|7250.5|7247.5|7254|7251|7247.5|7244.5|136
1647529500000|2022-03-17 15:05:00|7250|7247|7248.5|7245.5|7251.5|7248.5|7247.5|7244.5|114
1647529800000|2022-03-17 15:10:00|7248|7245|7247.5|7244.5|7249|7246|7243.5|7240.5|112
1647530100000|2022-03-17 15:15:00|7248|7245|7249|7246|7250.5|7247.5|7245.5|7242.5|125
1647530400000|2022-03-17 15:20:00|7248.5|7245.5|7249.5|7246.5|7250.5|7247.5|7247.5|7244.5|70
1647530700000|2022-03-17 15:25:00|7250|7247|7252.5|7249.5|7253|7250|7247.5|7244.5|129
1647531000000|2022-03-17 15:30:00|7252|7249|7260|7257|7260.5|7257.5|7251|7248|144
1647531300000|2022-03-17 15:35:00|7260.5|7257.5|7264.5|7261.5|7264.5|7261.5|7258.5|7255.5|88
1647531600000|2022-03-17 15:40:00|7264|7261|7263.5|7260.5|7265.5|7262.5|7262.5|7259.5|120
1647531900000|2022-03-17 15:45:00|7263|7260|7248|7245|7263.5|7260.5|7247.5|7244.5|137
1647532200000|2022-03-17 15:50:00|7247.5|7244.5|7249.5|7246.5|7250|7247|7245|7242|103
1647532500000|2022-03-17 15:55:00|7250|7247|7245|7242|7251.5|7248.5|7244.5|7241.5|161
1647532800000|2022-03-17 16:00:00|7245.5|7242.5|7246.5|7243.5|7246.5|7243.5|7242.5|7239.5|114
1647533100000|2022-03-17 16:05:00|7247|7244|7252.5|7249.5|7252.5|7249.5|7246.5|7243.5|53
1647533400000|2022-03-17 16:10:00|7252|7249|7253.5|7250.5|7253.5|7250.5|7250.5|7247.5|77
1647533700000|2022-03-17 16:15:00|7254|7251|7254|7251|7254.5|7251.5|7251|7248|42
1647534000000|2022-03-17 16:20:00|7254.5|7251.5|7255.5|7252.5|7258.5|7255.5|7254|7251|73
1647534300000|2022-03-17 16:25:00|7256|7253|7263|7260|7263|7260|7254.5|7251.5|97
1647534600000|2022-03-17 16:30:00|7262.5|7259.5|7267|7264|7268.5|7265.5|7257.5|7254.5|161
1647534900000|2022-03-17 16:35:00|7266.5|7263.5|7270.5|7267.5|7270.5|7267.5|7264.5|7261.5|97
1647535200000|2022-03-17 16:40:00|7270|7267|7276.5|7273.5|7276.5|7273.5|7268.5|7265.5|140
1647535500000|2022-03-17 16:45:00|7276|7273|7277.5|7274.5|7278.5|7275.5|7275|7272|157
1647535800000|2022-03-17 16:50:00|7277|7274|7279.5|7276.5|7279.5|7276.5|7277|7274|54
1647536100000|2022-03-17 16:55:00|7280.5|7277.5|7285|7282|7286.5|7283.5|7279.5|7276.5|267
1647536400000|2022-03-17 17:00:00|7285.5|7282.5|7278|7275|7285.5|7282.5|7275|7272|184
1647536700000|2022-03-17 17:05:00|7278.5|7275.5|7282.5|7279.5|7283.5|7280.5|7278|7275|111
1647537000000|2022-03-17 17:10:00|7282|7279|7278.5|7275.5|7282.5|7279.5|7277|7274|66
1647537300000|2022-03-17 17:15:00|7279|7276|7282|7279|7282.5|7279.5|7277|7274|41
1647537600000|2022-03-17 17:20:00|7282.5|7279.5|7285.5|7282.5|7286.5|7283.5|7281.5|7278.5|50
1647537900000|2022-03-17 17:25:00|7286.5|7283.5|7290.5|7287.5|7291.5|7288.5|7284.5|7281.5|41
1647538200000|2022-03-17 17:30:00|7291|7288|7292.5|7289.5|7293|7290|7290|7287|24
1647538500000|2022-03-17 17:35:00|7293|7290|7290.5|7287.5|7293.5|7290.5|7290|7287|50
1647538800000|2022-03-17 17:40:00|7291.5|7288.5|7295|7292|7296.5|7293.5|7291.5|7288.5|41
1647539100000|2022-03-17 17:45:00|7295.5|7292.5|7295.5|7292.5|7296.5|7293.5|7294.5|7291.5|25
1647539400000|2022-03-17 17:50:00|7296|7293|7293.5|7290.5|7296.5|7293.5|7292.5|7289.5|62
1647539700000|2022-03-17 17:55:00|7294|7291|7292.5|7289.5|7295.5|7292.5|7292.5|7289.5|19
1647540000000|2022-03-17 18:00:00|7293.5|7290.5|7291|7288|7294|7291|7289.5|7286.5|79
1647540300000|2022-03-17 18:05:00|7291.5|7288.5|7288.5|7285.5|7293.5|7290.5|7288.5|7285.5|70
1647540600000|2022-03-17 18:10:00|7288|7285|7287|7284|7288.5|7285.5|7283|7280|34
1647540900000|2022-03-17 18:15:00|7287.5|7284.5|7286|7283|7289.5|7286.5|7285|7282|27
1647541200000|2022-03-17 18:20:00|7286.5|7283.5|7284.5|7281.5|7288.5|7285.5|7283.5|7280.5|52
1647541500000|2022-03-17 18:25:00|7283.5|7280.5|7280|7277|7285.5|7282.5|7279.5|7276.5|62
1647541800000|2022-03-17 18:30:00|7280.5|7277.5|7285|7282|7285.5|7282.5|7280.5|7277.5|46
1647542100000|2022-03-17 18:35:00|7284.5|7281.5|7282.5|7279.5|7286.5|7283.5|7281.5|7278.5|41
1647542400000|2022-03-17 18:40:00|7282|7279|7285|7282|7285|7282|7280.5|7277.5|41
1647542700000|2022-03-17 18:45:00|7285.5|7282.5|7289|7286|7289.5|7286.5|7282|7279|44
1647543000000|2022-03-17 18:50:00|7289.5|7286.5|7286.5|7283.5|7290.5|7287.5|7285.5|7282.5|50
1647543300000|2022-03-17 18:55:00|7287|7284|7288|7285|7289.5|7286.5|7282.5|7279.5|49
1647543600000|2022-03-17 19:00:00|7288.5|7285.5|7291|7288|7291|7288|7285.5|7282.5|12
1647543900000|2022-03-17 19:05:00|7291.5|7288.5|7283.5|7280.5|7291.5|7288.5|7281.5|7278.5|39
1647544200000|2022-03-17 19:10:00|7283|7280|7280|7277|7283|7280|7275.5|7272.5|37
1647544500000|2022-03-17 19:15:00|7280.5|7277.5|7283|7280|7284.5|7281.5|7278.5|7275.5|10
1647544800000|2022-03-17 19:20:00|7283.5|7280.5|7277.5|7274.5|7283.5|7280.5|7277.5|7274.5|21
1647545100000|2022-03-17 19:25:00|7278.5|7275.5|7282.5|7279.5|7284|7281|7278.5|7275.5|29
1647545400000|2022-03-17 19:30:00|7283|7280|7284.5|7281.5|7285.5|7282.5|7281|7278|51
1647545700000|2022-03-17 19:35:00|7285|7282|7288.5|7285.5|7288.5|7285.5|7285|7282|65
1647546000000|2022-03-17 19:40:00|7289.5|7286.5|7296|7293|7297|7294|7289.5|7286.5|65
1647546300000|2022-03-17 19:45:00|7295.5|7292.5|7284.5|7281.5|7295.5|7292.5|7283.5|7280.5|481
1647546600000|2022-03-17 19:50:00|7283.5|7280.5|7274|7271|7284.5|7281.5|7269.5|7266.5|415
1647546900000|2022-03-17 19:55:00|7274.5|7271.5|7287|7284|7287|7284|7269|7266|502
1647547200000|2022-03-17 20:00:00|7292.9|7288.9|7285|7281|7294|7290|7285|7281|0
1647547500000|2022-03-17 20:05:00|7285.3|7281.3|7280.4|7276.4|7285.8|7281.8|7279.8|7275.8|0
1647547800000|2022-03-17 20:10:00|7280.7|7276.7|7281|7277|7282.1|7278.1|7279|7275|0
1647548100000|2022-03-17 20:15:00|7281.3|7277.3|7280.4|7276.4|7282|7278|7279.3|7275.3|0
1647548400000|2022-03-17 20:20:00|7280.5|7276.5|7280.9|7276.9|7280.9|7276.9|7279.5|7275.5|0
1647548700000|2022-03-17 20:25:00|7281.1|7277.1|7273.7|7269.7|7281.4|7277.4|7263.5|7259.5|0
1647549000000|2022-03-17 20:30:00|7273.4|7269.4|7270.9|7266.9|7275.1|7271.1|7270|7266|0
1647549300000|2022-03-17 20:35:00|7271.1|7267.1|7267.3|7263.3|7272.4|7268.4|7264.9|7260.9|0
1647549600000|2022-03-17 20:40:00|7267.2|7263.2|7268.1|7264.1|7268.8|7264.8|7264.8|7260.8|0
1647549900000|2022-03-17 20:45:00|7267.9|7263.9|7269.4|7265.4|7273|7269|7267.9|7263.9|0
1647550200000|2022-03-17 20:50:00|7269.3|7265.3|7270.7|7266.7|7270.8|7266.8|7266.7|7262.7|0
1647550500000|2022-03-17 20:55:00|7271|7267|7271.3|7267.3|7271.3|7267.3|7269|7265|0
1647550800000|2022-03-17 21:00:00|7272.1|7268.1|7272|7268|7272.1|7268.1|7271.2|7267.2|0
1647551100000|2022-03-17 21:05:00|7271.9|7267.9|7272.8|7268.8|7273.4|7269.4|7271.9|7267.9|0
1647551400000|2022-03-17 21:10:00|7272.6|7268.6|7273.1|7269.1|7273.3|7269.3|7272.6|7268.6|0
1647551700000|2022-03-17 21:15:00|7273|7269|7273.2|7269.2|7273.5|7269.5|7272.9|7268.9|0
1647552000000|2022-03-17 21:20:00|7273|7269|7271.6|7267.6|7273|7269|7271.4|7267.4|0
1647552300000|2022-03-17 21:25:00|7271.5|7267.5|7271.4|7267.4|7271.9|7267.9|7271.1|7267.1|0
1647552600000|2022-03-17 21:30:00|7271.5|7267.5|7271.3|7267.3|7271.9|7267.9|7271.1|7267.1|0
1647552900000|2022-03-17 21:35:00|7271.6|7267.6|7272.2|7268.2|7272.4|7268.4|7271.4|7267.4|0
1647553200000|2022-03-17 21:40:00|7272.3|7268.3|7272.8|7268.8|7272.8|7268.8|7271.3|7267.3|0
1647553500000|2022-03-17 21:45:00|7272.7|7268.7|7272.6|7268.6|7272.9|7268.9|7272.6|7268.6|0
1647553800000|2022-03-17 21:50:00|7271.9|7267.9|7272.2|7268.2|7272.6|7268.6|7271.9|7267.9|0
1647554100000|2022-03-17 21:55:00|7272.4|7268.4|7274.1|7270.1|7274.1|7270.1|7272.3|7268.3|0
1647554400000|2022-03-17 22:00:00|7276|7272|7276.6|7272.6|7280.3|7276.3|7272|7268|0
1647554700000|2022-03-17 22:05:00|7277.1|7273.1|7273.4|7269.4|7277.1|7273.1|7270.6|7266.6|0
1647555000000|2022-03-17 22:10:00|7273.3|7269.3|7268.4|7264.4|7276.2|7272.2|7268.2|7264.2|0
1647555300000|2022-03-17 22:15:00|7268.5|7264.5|7266.6|7262.6|7270|7266|7266|7262|0
1647555600000|2022-03-17 22:20:00|7267|7263|7269.2|7265.2|7270.1|7266.1|7265.8|7261.8|0
1647555900000|2022-03-17 22:25:00|7268.9|7264.9|7270.2|7266.2|7270.6|7266.6|7268.9|7264.9|0
1647556200000|2022-03-17 22:30:00|7270.1|7266.1|7269.8|7265.8|7271|7267|7269.8|7265.8|0
1647556500000|2022-03-17 22:35:00|7270|7266|7270|7266|7271.8|7267.8|7269.8|7265.8|0
1647556800000|2022-03-17 22:40:00|7270.2|7266.2|7269|7265|7271.3|7267.3|7267.7|7263.7|0
1647557100000|2022-03-17 22:45:00|7268.9|7264.9|7261.4|7257.4|7269.4|7265.4|7261.4|7257.4|0
1647557400000|2022-03-17 22:50:00|7261.2|7257.2|7269.5|7267.5|7270|7268|7246.5|7244.5|598
1647557700000|2022-03-17 22:55:00|7270|7268|7267|7265|7275|7273|7263.5|7261.5|329
1647558000000|2022-03-17 23:00:00|7266|7264|7271|7270|7273|7272|7260.5|7259.5|450
1647558300000|2022-03-17 23:05:00|7270.5|7269.5|7249.5|7248.5|7272|7271|7245|7244|566
1647558600000|2022-03-17 23:10:00|7248.5|7247.5|7266|7265|7268.5|7267.5|7248.5|7247.5|655
1647558900000|2022-03-17 23:15:00|7265.5|7264.5|7272|7271|7272.5|7271.5|7260.5|7259.5|427
1647559200000|2022-03-17 23:20:00|7271.5|7270.5|7270.5|7269.5|7276.5|7275.5|7269|7268|512
1647559500000|2022-03-17 23:25:00|7271.5|7270.5|7272|7271|7274.5|7273.5|7268.5|7267.5|264
1647559800000|2022-03-17 23:30:00|7272.5|7271.5|7269.5|7268.5|7275.5|7274.5|7269.5|7268.5|201
1647560100000|2022-03-17 23:35:00|7270|7269|7268.5|7267.5|7272.5|7271.5|7267.5|7266.5|140
1647560400000|2022-03-17 23:40:00|7269|7268|7258.5|7257.5|7269.5|7268.5|7258.5|7257.5|245
1647560700000|2022-03-17 23:45:00|7257.5|7256.5|7257|7256|7259.5|7258.5|7251.5|7250.5|248
1647561000000|2022-03-17 23:50:00|7257.5|7256.5|7265|7264|7265|7264|7256.5|7255.5|175
1647561300000|2022-03-17 23:55:00|7265.5|7264.5|7262|7261|7273.5|7272.5|7262|7261|187
1647561600000|2022-03-18 00:00:00|7262.5|7261.5|7266.5|7265.5|7270.5|7269.5|7258|7257|300
1647561900000|2022-03-18 00:05:00|7267|7266|7273.5|7272.5|7277.5|7276.5|7265|7264|331
1647562200000|2022-03-18 00:10:00|7274|7273|7274|7273|7278.5|7277.5|7266.5|7265.5|287
1647562500000|2022-03-18 00:15:00|7274.5|7273.5|7263|7262|7276.5|7275.5|7262.5|7261.5|365
1647562800000|2022-03-18 00:20:00|7262.5|7261.5|7272.5|7271.5|7272.5|7271.5|7260.5|7259.5|393
1647563100000|2022-03-18 00:25:00|7273.5|7272.5|7261.5|7260.5|7274|7273|7261|7260|472
1647563400000|2022-03-18 00:30:00|7262|7261|7272.5|7271.5|7278.5|7277.5|7261.5|7260.5|581
1647563700000|2022-03-18 00:35:00|7273.5|7272.5|7268.5|7267.5|7277.5|7276.5|7268.5|7267.5|615
1647564000000|2022-03-18 00:40:00|7268|7267|7268.5|7267.5|7271.5|7270.5|7262.5|7261.5|427
1647564300000|2022-03-18 00:45:00|7269|7268|7271.5|7270.5|7272.5|7271.5|7261.5|7260.5|712
1647564600000|2022-03-18 00:50:00|7272.5|7271.5|7266.5|7265.5|7274.5|7273.5|7265.5|7264.5|468
1647564900000|2022-03-18 00:55:00|7265.5|7264.5|7262.5|7261.5|7267.5|7266.5|7257.5|7256.5|408
1647565200000|2022-03-18 01:00:00|7264.5|7263.5|7265|7264|7270.5|7269.5|7263.5|7262.5|564
1647565500000|2022-03-18 01:05:00|7264.5|7263.5|7265.5|7264.5|7270.5|7269.5|7260.5|7259.5|601
1647565800000|2022-03-18 01:10:00|7265|7264|7270.5|7269.5|7270.5|7269.5|7262.5|7261.5|302
1647566100000|2022-03-18 01:15:00|7269.5|7268.5|7267.5|7266.5|7271|7270|7266.5|7265.5|264
1647566400000|2022-03-18 01:20:00|7268.5|7267.5|7271|7270|7271.5|7270.5|7268.5|7267.5|242
1647566700000|2022-03-18 01:25:00|7270.5|7269.5|7266.5|7265.5|7272.5|7271.5|7263.5|7262.5|335
1647567000000|2022-03-18 01:30:00|7267|7266|7273|7272|7275|7274|7263.5|7262.5|391
1647567300000|2022-03-18 01:35:00|7272.5|7271.5|7273.5|7272.5|7275.5|7274.5|7269.5|7268.5|266
1647567600000|2022-03-18 01:40:00|7272.5|7271.5|7270|7269|7274.5|7273.5|7269.5|7268.5|443
1647567900000|2022-03-18 01:45:00|7269.5|7268.5|7273|7272|7276.5|7275.5|7269.5|7268.5|276
1647568200000|2022-03-18 01:50:00|7273.5|7272.5|7272.5|7271.5|7276.5|7275.5|7268.5|7267.5|412
1647568500000|2022-03-18 01:55:00|7273|7272|7276.5|7275.5|7279.5|7278.5|7273|7272|224
1647568800000|2022-03-18 02:00:00|7277.5|7276.5|7277|7276|7279.5|7278.5|7275.5|7274.5|226
1647569100000|2022-03-18 02:05:00|7277.5|7276.5|7273.5|7272.5|7277.5|7276.5|7267|7266|237
1647569400000|2022-03-18 02:10:00|7274|7273|7273|7272|7274.5|7273.5|7268.5|7267.5|221
1647569700000|2022-03-18 02:15:00|7273.5|7272.5|7275.5|7274.5|7275.5|7274.5|7269.5|7268.5|350
1647570000000|2022-03-18 02:20:00|7274.5|7273.5|7273.5|7272.5|7275|7274|7267|7266|333
1647570300000|2022-03-18 02:25:00|7274|7273|7273|7272|7277.5|7276.5|7272.5|7271.5|260
1647570600000|2022-03-18 02:30:00|7273.5|7272.5|7272.5|7271.5|7275.5|7274.5|7271|7270|306
1647570900000|2022-03-18 02:35:00|7273|7272|7271.5|7270.5|7275|7274|7271.5|7270.5|286
1647571200000|2022-03-18 02:40:00|7272|7271|7273.5|7272.5|7274.5|7273.5|7270.5|7269.5|419
1647571500000|2022-03-18 02:45:00|7274.5|7273.5|7272|7271|7274.5|7273.5|7270.5|7269.5|478
1647571800000|2022-03-18 02:50:00|7271.5|7270.5|7269.5|7268.5|7274.5|7273.5|7269.5|7268.5|410
1647572100000|2022-03-18 02:55:00|7270.5|7269.5|7273.5|7272.5|7274.5|7273.5|7270.5|7269.5|261
1647572400000|2022-03-18 03:00:00|7274.5|7273.5|7273.5|7272.5|7275.5|7274.5|7271.5|7270.5|352
1647572700000|2022-03-18 03:05:00|7273|7272|7275.5|7274.5|7277.5|7276.5|7273|7272|303
1647573000000|2022-03-18 03:10:00|7274.5|7273.5|7273.5|7272.5|7276.5|7275.5|7271.5|7270.5|305
1647573300000|2022-03-18 03:15:00|7274.5|7273.5|7272.5|7271.5|7278.5|7277.5|7272.5|7271.5|307
1647573600000|2022-03-18 03:20:00|7272|7271|7273.5|7272.5|7274.5|7273.5|7270.5|7269.5|246
1647573900000|2022-03-18 03:25:00|7274.5|7273.5|7274.5|7273.5|7277.5|7276.5|7274|7273|366
1647574200000|2022-03-18 03:30:00|7275.5|7274.5|7275.5|7274.5|7278.5|7277.5|7273.5|7272.5|448
1647574500000|2022-03-18 03:35:00|7276.5|7275.5|7272.5|7271.5|7276.5|7275.5|7270.5|7269.5|346
1647574800000|2022-03-18 03:40:00|7273|7272|7276.5|7275.5|7277.5|7276.5|7273|7272|353
1647575100000|2022-03-18 03:45:00|7275.5|7274.5|7277.5|7276.5|7279|7278|7274.5|7273.5|293
1647575400000|2022-03-18 03:50:00|7278.5|7277.5|7273.5|7272.5|7279.5|7278.5|7273.5|7272.5|400
1647575700000|2022-03-18 03:55:00|7274|7273|7279.5|7278.5|7280.5|7279.5|7274|7273|383
1647576000000|2022-03-18 04:00:00|7280|7279|7276.5|7275.5|7280.5|7279.5|7275.5|7274.5|295
1647576300000|2022-03-18 04:05:00|7277|7276|7280|7279|7280.5|7279.5|7276.5|7275.5|222
1647576600000|2022-03-18 04:10:00|7279.5|7278.5|7275.5|7274.5|7280.5|7279.5|7275.5|7274.5|197
1647576900000|2022-03-18 04:15:00|7276.5|7275.5|7274|7273|7276.5|7275.5|7273.5|7272.5|301
1647577200000|2022-03-18 04:20:00|7274.5|7273.5|7276.5|7275.5|7277.5|7276.5|7272.5|7271.5|281
1647577500000|2022-03-18 04:25:00|7277|7276|7273.5|7272.5|7277|7276|7270.5|7269.5|360
1647577800000|2022-03-18 04:30:00|7274.5|7273.5|7274.5|7273.5|7277.5|7276.5|7274|7273|393
1647578100000|2022-03-18 04:35:00|7274|7273|7276.5|7275.5|7277.5|7276.5|7273|7272|335
1647578400000|2022-03-18 04:40:00|7275.5|7274.5|7274.5|7273.5|7277.5|7276.5|7272.5|7271.5|451
1647578700000|2022-03-18 04:45:00|7275|7274|7269.5|7268.5|7275|7274|7269.5|7268.5|664
1647579000000|2022-03-18 04:50:00|7270.5|7269.5|7263|7262|7270.5|7269.5|7263|7262|765
1647579300000|2022-03-18 04:55:00|7263.5|7262.5|7259.5|7258.5|7267.5|7266.5|7259.5|7258.5|1250
1647579600000|2022-03-18 05:00:00|7260|7258|7264|7262|7266.5|7264.5|7255|7253|2810
1647579900000|2022-03-18 05:05:00|7263.5|7261.5|7267.5|7265.5|7282|7280|7249|7247|8019
1647580200000|2022-03-18 05:10:00|7266|7264|7292|7290|7292|7290|7264|7262|4239
1647580500000|2022-03-18 05:15:00|7291|7289|7297|7295|7302|7300|7290|7288|1833
1647580800000|2022-03-18 05:20:00|7298|7296|7303|7301|7303.5|7301.5|7296|7294|1111
1647581100000|2022-03-18 05:25:00|7302|7300|7298|7296|7304|7302|7296|7294|1636
1647581400000|2022-03-18 05:30:00|7297.6|7293.6|7296.6|7292.6|7297.8|7293.8|7293.4|7289.4|1
1647581700000|2022-03-18 05:35:00|7296.3|7292.3|7298.8|7294.8|7298.9|7294.9|7295|7291|0
1647582000000|2022-03-18 05:40:00|7299.1|7295.1|7300.3|7296.3|7300.7|7296.7|7297.8|7293.8|0
1647582300000|2022-03-18 05:45:00|7300.1|7296.1|7303.6|7299.6|7304|7300|7298.7|7294.7|0
1647582600000|2022-03-18 05:50:00|7303.3|7299.3|7304.8|7300.8|7305.5|7301.5|7303|7299|0
1647582900000|2022-03-18 05:55:00|7304.5|7300.5|7306.8|7302.8|7309.6|7305.6|7304.5|7300.5|0
1647583200000|2022-03-18 06:00:00|7306.6|7302.6|7310.3|7306.3|7311.3|7307.3|7305.5|7301.5|0
1647583500000|2022-03-18 06:05:00|7310.2|7306.2|7308.5|7304.5|7311.2|7307.2|7305.5|7301.5|0
1647583800000|2022-03-18 06:10:00|7308|7305|7305.5|7302.5|7308|7305|7302|7299|255
1647584100000|2022-03-18 06:15:00|7305|7302|7305.5|7302.5|7306.5|7303.5|7303.5|7300.5|99
1647584400000|2022-03-18 06:20:00|7306|7303|7306|7303|7306.5|7303.5|7303.5|7300.5|78
1647584700000|2022-03-18 06:25:00|7306.5|7303.5|7307.5|7304.5|7309.5|7306.5|7305.5|7302.5|40
1647585000000|2022-03-18 06:30:00|7307|7304|7304.5|7301.5|7310|7307|7304.5|7301.5|51
1647585300000|2022-03-18 06:35:00|7304|7301|7307|7304|7307.5|7304.5|7303.5|7300.5|38
1647585600000|2022-03-18 06:40:00|7307.5|7304.5|7305|7302|7308.5|7305.5|7304.5|7301.5|53
1647585900000|2022-03-18 06:45:00|7304.5|7301.5|7304|7301|7305.5|7302.5|7303.5|7300.5|21
1647586200000|2022-03-18 06:50:00|7303.5|7300.5|7304|7301|7304.5|7301.5|7302.5|7299.5|13
1647586500000|2022-03-18 06:55:00|7303.5|7300.5|7301.5|7298.5|7304|7301|7301.5|7298.5|28
1647586800000|2022-03-18 07:00:00|7300.5|7297.5|7300.5|7297.5|7302.5|7299.5|7298.5|7295.5|60
1647587100000|2022-03-18 07:05:00|7301|7298|7299|7296|7301|7298|7297.5|7294.5|38
1647587400000|2022-03-18 07:10:00|7298.5|7295.5|7298.5|7295.5|7300|7297|7297|7294|19
1647587700000|2022-03-18 07:15:00|7298|7295|7297.5|7294.5|7300.5|7297.5|7297.5|7294.5|32
1647588000000|2022-03-18 07:20:00|7298|7295|7298|7295|7300.5|7297.5|7297.5|7294.5|38
1647588300000|2022-03-18 07:25:00|7297.5|7294.5|7299|7296|7301.5|7298.5|7297.5|7294.5|41
1647588600000|2022-03-18 07:30:00|7299.5|7296.5|7302.5|7299.5|7302.5|7299.5|7297.5|7294.5|79
1647588900000|2022-03-18 07:35:00|7302|7299|7298|7295|7302.5|7299.5|7297.5|7294.5|46
1647589200000|2022-03-18 07:40:00|7298.5|7295.5|7300.5|7297.5|7300.5|7297.5|7296.5|7293.5|22
1647589500000|2022-03-18 07:45:00|7301.5|7298.5|7301|7298|7302|7299|7299.5|7296.5|43
1647589800000|2022-03-18 07:50:00|7301.5|7298.5|7298|7295|7303.5|7300.5|7298|7295|66
1647590100000|2022-03-18 07:55:00|7298.5|7295.5|7301|7298|7301.5|7298.5|7296.5|7293.5|97
1647590400000|2022-03-18 08:00:00|7301.5|7298.5|7298|7295|7304.5|7301.5|7296.5|7293.5|95
1647590700000|2022-03-18 08:05:00|7298.5|7295.5|7297.5|7294.5|7300.5|7297.5|7296|7293|26
1647591000000|2022-03-18 08:10:00|7298|7295|7300.5|7297.5|7300.5|7297.5|7297|7294|28
1647591300000|2022-03-18 08:15:00|7300|7297|7298|7295|7301.5|7298.5|7297.5|7294.5|60
1647591600000|2022-03-18 08:20:00|7298.5|7295.5|7306|7303|7306.5|7303.5|7298.5|7295.5|69
1647591900000|2022-03-18 08:25:00|7305.5|7302.5|7302|7299|7306.5|7303.5|7301.5|7298.5|87
1647592200000|2022-03-18 08:30:00|7302.5|7299.5|7299|7296|7303|7300|7293.5|7290.5|69
1647592500000|2022-03-18 08:35:00|7299.5|7296.5|7303.5|7300.5|7305|7302|7296.5|7293.5|60
1647592800000|2022-03-18 08:40:00|7304|7301|7303.5|7300.5|7306.5|7303.5|7300|7297|79
1647593100000|2022-03-18 08:45:00|7303|7300|7299.5|7296.5|7303|7300|7296.5|7293.5|101
1647593400000|2022-03-18 08:50:00|7299|7296|7296.5|7293.5|7300.5|7297.5|7295.5|7292.5|54
1647593700000|2022-03-18 08:55:00|7296|7293|7303.5|7300.5|7303.5|7300.5|7293.5|7290.5|68
1647594000000|2022-03-18 09:00:00|7303|7300|7298.5|7295.5|7304|7301|7296|7293|34
1647594300000|2022-03-18 09:05:00|7298|7295|7296|7293|7298.5|7295.5|7294|7291|27
1647594600000|2022-03-18 09:10:00|7296.5|7293.5|7292.5|7289.5|7296.5|7293.5|7290.5|7287.5|54
1647594900000|2022-03-18 09:15:00|7293|7290|7291|7288|7293.5|7290.5|7289.5|7286.5|65
1647595200000|2022-03-18 09:20:00|7291.5|7288.5|7294|7291|7299|7296|7290|7287|111
1647595500000|2022-03-18 09:25:00|7293.5|7290.5|7294|7291|7295.5|7292.5|7289.5|7286.5|69
1647595800000|2022-03-18 09:30:00|7293.5|7290.5|7297|7294|7302|7299|7293|7290|72
1647596100000|2022-03-18 09:35:00|7296.5|7293.5|7297|7294|7300.5|7297.5|7294.5|7291.5|64
1647596400000|2022-03-18 09:40:00|7297.5|7294.5|7299.5|7296.5|7300.5|7297.5|7295.5|7292.5|32
1647596700000|2022-03-18 09:45:00|7300|7297|7300.5|7297.5|7301.5|7298.5|7298.5|7295.5|18
1647597000000|2022-03-18 09:50:00|7300|7297|7300.5|7297.5|7300.5|7297.5|7298.5|7295.5|25
1647597300000|2022-03-18 09:55:00|7301|7298|7299.5|7296.5|7302.5|7299.5|7299|7296|16
1647597600000|2022-03-18 10:00:00|7299|7296|7306|7303|7306.5|7303.5|7299|7296|51
1647597900000|2022-03-18 10:05:00|7305.5|7302.5|7308|7305|7308.5|7305.5|7302.5|7299.5|23
1647598200000|2022-03-18 10:10:00|7307.5|7304.5|7303|7300|7309|7306|7301.5|7298.5|46
1647598500000|2022-03-18 10:15:00|7302.5|7299.5|7293|7290|7303|7300|7292.5|7289.5|112
1647598800000|2022-03-18 10:20:00|7292.5|7289.5|7294|7291|7297|7294|7292.5|7289.5|45
1647599100000|2022-03-18 10:25:00|7294.5|7291.5|7296|7293|7296.5|7293.5|7294|7291|17
1647599400000|2022-03-18 10:30:00|7296.5|7293.5|7294.5|7291.5|7296.5|7293.5|7292|7289|24
1647599700000|2022-03-18 10:35:00|7294|7291|7296|7293|7297|7294|7293.5|7290.5|27
1647600000000|2022-03-18 10:40:00|7295.5|7292.5|7290.5|7287.5|7298.5|7295.5|7289.5|7286.5|49
1647600300000|2022-03-18 10:45:00|7291|7288|7286.5|7283.5|7291.5|7288.5|7286.5|7283.5|99
1647600600000|2022-03-18 10:50:00|7286|7283|7282|7279|7286.5|7283.5|7280.5|7277.5|110
1647600900000|2022-03-18 10:55:00|7281.5|7278.5|7286.5|7283.5|7287.5|7284.5|7281.5|7278.5|40
1647601200000|2022-03-18 11:00:00|7286|7283|7286|7283|7287.5|7284.5|7283.5|7280.5|54
1647601500000|2022-03-18 11:05:00|7285.5|7282.5|7283|7280|7286.5|7283.5|7279.5|7276.5|44
1647601800000|2022-03-18 11:10:00|7282.5|7279.5|7283|7280|7283.5|7280.5|7277.5|7274.5|81
1647602100000|2022-03-18 11:15:00|7282.5|7279.5|7284.5|7281.5|7284.5|7281.5|7282.5|7279.5|26
1647602400000|2022-03-18 11:20:00|7284|7281|7282|7279|7285.5|7282.5|7280.5|7277.5|33
1647602700000|2022-03-18 11:25:00|7282.5|7279.5|7280.5|7277.5|7282.5|7279.5|7275.5|7272.5|63
1647603000000|2022-03-18 11:30:00|7280|7277|7280.5|7277.5|7281.5|7278.5|7279|7276|53
1647603300000|2022-03-18 11:35:00|7280|7277|7281|7278|7282.5|7279.5|7279.5|7276.5|39
1647603600000|2022-03-18 11:40:00|7281.5|7278.5|7283|7280|7284.5|7281.5|7280.5|7277.5|26
1647603900000|2022-03-18 11:45:00|7283.5|7280.5|7281|7278|7283.5|7280.5|7280.5|7277.5|34
1647604200000|2022-03-18 11:50:00|7281.5|7278.5|7279.5|7276.5|7281.5|7278.5|7278.5|7275.5|40
1647604500000|2022-03-18 11:55:00|7280|7277|7276|7273|7280.5|7277.5|7275.5|7272.5|52
1647604800000|2022-03-18 12:00:00|7276.5|7273.5|7279|7276|7279.5|7276.5|7273.5|7270.5|115
1647605100000|2022-03-18 12:05:00|7280|7277|7278.5|7275.5|7280.5|7277.5|7277|7274|53
1647605400000|2022-03-18 12:10:00|7279|7276|7278.5|7275.5|7279.5|7276.5|7276.5|7273.5|45
1647605700000|2022-03-18 12:15:00|7278|7275|7277|7274|7278.5|7275.5|7275.5|7272.5|40
1647606000000|2022-03-18 12:20:00|7277.5|7274.5|7278.5|7275.5|7279.5|7276.5|7276.5|7273.5|48
1647606300000|2022-03-18 12:25:00|7279|7276|7280.5|7277.5|7281|7278|7278.5|7275.5|33
1647606600000|2022-03-18 12:30:00|7280|7277|7277.5|7274.5|7280|7277|7277|7274|54
1647606900000|2022-03-18 12:35:00|7278|7275|7280|7277|7280|7277|7277.5|7274.5|77
1647607200000|2022-03-18 12:40:00|7279.5|7276.5|7282|7279|7283|7280|7279.5|7276.5|96
1647607500000|2022-03-18 12:45:00|7282.5|7279.5|7275.5|7272.5|7282.5|7279.5|7275.5|7272.5|92
1647607800000|2022-03-18 12:50:00|7275|7272|7274|7271|7277|7274|7272.5|7269.5|95
1647608100000|2022-03-18 12:55:00|7273.5|7270.5|7279.5|7276.5|7281.5|7278.5|7273.5|7270.5|125
1647608400000|2022-03-18 13:00:00|7279|7276|7280.5|7277.5|7280.5|7277.5|7276.5|7273.5|72
1647608700000|2022-03-18 13:05:00|7280|7277|7277.5|7274.5|7280.5|7277.5|7276.5|7273.5|37
1647609000000|2022-03-18 13:10:00|7278|7275|7281.5|7278.5|7282.5|7279.5|7278|7275|67
1647609300000|2022-03-18 13:15:00|7282|7279|7282|7279|7283.5|7280.5|7280.5|7277.5|35
1647609600000|2022-03-18 13:20:00|7281.5|7278.5|7282|7279|7282.5|7279.5|7279.5|7276.5|16
1647609900000|2022-03-18 13:25:00|7282.5|7279.5|7294|7291|7295|7292|7282.5|7279.5|131
1647610200000|2022-03-18 13:30:00|7293.5|7290.5|7295.5|7292.5|7301.5|7298.5|7291|7288|190
1647610500000|2022-03-18 13:35:00|7295|7292|7302|7299|7307.5|7304.5|7293.5|7290.5|109
1647610800000|2022-03-18 13:40:00|7302.5|7299.5|7305.5|7302.5|7307.5|7304.5|7300|7297|98
1647611100000|2022-03-18 13:45:00|7305|7302|7307|7304|7307.5|7304.5|7302|7299|53
1647611400000|2022-03-18 13:50:00|7306.5|7303.5|7303|7300|7309|7306|7302.5|7299.5|63
1647611700000|2022-03-18 13:55:00|7303.5|7300.5|7311|7308|7312|7309|7303|7300|102
1647612000000|2022-03-18 14:00:00|7311.5|7308.5|7317|7314|7319.5|7316.5|7309|7306|120
1647612300000|2022-03-18 14:05:00|7316.5|7313.5|7320.5|7317.5|7320.5|7317.5|7315.5|7312.5|70
1647612600000|2022-03-18 14:10:00|7321|7318|7318.5|7315.5|7324.5|7321.5|7317.5|7314.5|140
1647612900000|2022-03-18 14:15:00|7319|7316|7311|7308|7319.5|7316.5|7310.5|7307.5|89
1647613200000|2022-03-18 14:20:00|7311.5|7308.5|7312.5|7309.5|7316|7313|7309.5|7306.5|65
1647613500000|2022-03-18 14:25:00|7312|7309|7315|7312|7316.5|7313.5|7311|7308|67
1647613800000|2022-03-18 14:30:00|7315.5|7312.5|7316|7313|7320.5|7317.5|7313.5|7310.5|98
1647614100000|2022-03-18 14:35:00|7315.5|7312.5|7316.5|7313.5|7318|7315|7311.5|7308.5|157
1647614400000|2022-03-18 14:40:00|7316|7313|7319|7316|7320|7317|7311.5|7308.5|120
1647614700000|2022-03-18 14:45:00|7318.5|7315.5|7318|7315|7321.5|7318.5|7314.5|7311.5|102
1647615000000|2022-03-18 14:50:00|7318.5|7315.5|7322|7319|7322|7319|7313.5|7310.5|64
1647615300000|2022-03-18 14:55:00|7322.5|7319.5|7319|7316|7324.5|7321.5|7318.5|7315.5|55
1647615600000|2022-03-18 15:00:00|7319.5|7316.5|7320.5|7317.5|7323.5|7320.5|7316.5|7313.5|170
1647615900000|2022-03-18 15:05:00|7321|7318|7319.5|7316.5|7325|7322|7319.5|7316.5|77
1647616200000|2022-03-18 15:10:00|7320|7317|7317.5|7314.5|7322.5|7319.5|7317.5|7314.5|59
1647616500000|2022-03-18 15:15:00|7317|7314|7316.5|7313.5|7318.5|7315.5|7312.5|7309.5|79
1647616800000|2022-03-18 15:20:00|7317|7314|7310.5|7307.5|7317|7314|7310.5|7307.5|117
1647617100000|2022-03-18 15:25:00|7311|7308|7309.5|7306.5|7312.5|7309.5|7307|7304|84
1647617400000|2022-03-18 15:30:00|7310|7307|7313.5|7310.5|7314.5|7311.5|7309.5|7306.5|50
1647617700000|2022-03-18 15:35:00|7314|7311|7315|7312|7320.5|7317.5|7312.5|7309.5|113
1647618000000|2022-03-18 15:40:00|7314.5|7311.5|7313|7310|7315.5|7312.5|7310.5|7307.5|44
1647618300000|2022-03-18 15:45:00|7313.5|7310.5|7316|7313|7318|7315|7310.5|7307.5|117
1647618600000|2022-03-18 15:50:00|7316.5|7313.5|7309|7306|7316.5|7313.5|7309|7306|81
1647618900000|2022-03-18 15:55:00|7309.5|7306.5|7316.5|7313.5|7317|7314|7309.5|7306.5|26
1647619200000|2022-03-18 16:00:00|7317|7314|7318.5|7315.5|7319|7316|7314|7311|30
1647619500000|2022-03-18 16:05:00|7318|7315|7322|7319|7322.5|7319.5|7318|7315|45
1647619800000|2022-03-18 16:10:00|7322.5|7319.5|7321|7318|7324.5|7321.5|7320.5|7317.5|34
1647620100000|2022-03-18 16:15:00|7321.5|7318.5|7322|7319|7324|7321|7321|7318|69
1647620400000|2022-03-18 16:20:00|7321.5|7318.5|7323|7320|7323.5|7320.5|7319.5|7316.5|37
1647620700000|2022-03-18 16:25:00|7323.5|7320.5|7327|7324|7327|7324|7323.5|7320.5|41
1647621000000|2022-03-18 16:30:00|7327.5|7324.5|7324.5|7321.5|7328.5|7325.5|7319.5|7316.5|93
1647621300000|2022-03-18 16:35:00|7324|7321|7332|7329|7332.5|7329.5|7324|7321|104
1647621600000|2022-03-18 16:40:00|7332.5|7329.5|7333|7330|7333|7330|7330.5|7327.5|30
1647621900000|2022-03-18 16:45:00|7332.5|7329.5|7331|7328|7333.5|7330.5|7331|7328|16
1647622200000|2022-03-18 16:50:00|7330.5|7327.5|7331|7328|7331|7328|7330|7327|24
1647622500000|2022-03-18 16:55:00|7331.5|7328.5|7333.5|7330.5|7336|7333|7331.5|7328.5|49
1647622800000|2022-03-18 17:00:00|7334|7331|7333|7330|7335.5|7332.5|7332.5|7329.5|28
1647623100000|2022-03-18 17:05:00|7333.5|7330.5|7337.5|7334.5|7339.5|7336.5|7333|7330|27
1647623400000|2022-03-18 17:10:00|7337|7334|7338|7335|7339|7336|7336.5|7333.5|17
1647623700000|2022-03-18 17:15:00|7338.5|7335.5|7337.5|7334.5|7340.5|7337.5|7337|7334|29
1647624000000|2022-03-18 17:20:00|7338|7335|7341|7338|7341.5|7338.5|7337|7334|12
1647624300000|2022-03-18 17:25:00|7340.5|7337.5|7343|7340|7344|7341|7340.5|7337.5|27
1647624600000|2022-03-18 17:30:00|7342.5|7339.5|7342|7339|7342.5|7339.5|7341|7338|8
1647624900000|2022-03-18 17:35:00|7341.5|7338.5|7340|7337|7342|7339|7339.5|7336.5|5
1647625200000|2022-03-18 17:40:00|7340.5|7337.5|7340|7337|7341|7338|7338.5|7335.5|49
1647625500000|2022-03-18 17:45:00|7339.5|7336.5|7339|7336|7340|7337|7339|7336|15
1647625800000|2022-03-18 17:50:00|7339.5|7336.5|7339|7336|7339.5|7336.5|7337.5|7334.5|12
1647626100000|2022-03-18 17:55:00|7338.5|7335.5|7337.5|7334.5|7341|7338|7337|7334|29
1647626400000|2022-03-18 18:00:00|7338|7335|7340|7337|7340|7337|7338|7335|13
1647626700000|2022-03-18 18:05:00|7339.5|7336.5|7336.5|7333.5|7339.5|7336.5|7336.5|7333.5|20
1647627000000|2022-03-18 18:10:00|7337|7334|7340|7337|7340|7337|7335.5|7332.5|24
1647627300000|2022-03-18 18:15:00|7340.5|7337.5|7340.5|7337.5|7342|7339|7340|7337|15
1647627600000|2022-03-18 18:20:00|7340|7337|7341.5|7338.5|7342|7339|7339.5|7336.5|25
1647627900000|2022-03-18 18:25:00|7342.5|7339.5|7340|7337|7342.5|7339.5|7338.5|7335.5|39
1647628200000|2022-03-18 18:30:00|7340.5|7337.5|7341|7338|7341.5|7338.5|7337|7334|12
1647628500000|2022-03-18 18:35:00|7341.5|7338.5|7345|7342|7346|7343|7341.5|7338.5|26
1647628800000|2022-03-18 18:40:00|7344.5|7341.5|7341.5|7338.5|7346|7343|7340.5|7337.5|16
1647629100000|2022-03-18 18:45:00|7342|7339|7344|7341|7344|7341|7342|7339|7
1647629400000|2022-03-18 18:50:00|7344.5|7341.5|7345|7342|7346|7343|7343|7340|23
1647629700000|2022-03-18 18:55:00|7344.5|7341.5|7345|7342|7345|7342|7343.5|7340.5|18
1647630000000|2022-03-18 19:00:00|7345.5|7342.5|7347|7344|7348|7345|7344.5|7341.5|9
1647630300000|2022-03-18 19:05:00|7347.5|7344.5|7348|7345|7348|7345|7346.5|7343.5|6
1647630600000|2022-03-18 19:10:00|7347.5|7344.5|7350|7347|7350|7347|7347.5|7344.5|18
1647630900000|2022-03-18 19:15:00|7350.5|7347.5|7353.5|7350.5|7353.5|7350.5|7350.5|7347.5|35
1647631200000|2022-03-18 19:20:00|7354|7351|7355|7352|7355.5|7352.5|7351.5|7348.5|27
1647631500000|2022-03-18 19:25:00|7355.5|7352.5|7356.5|7353.5|7358.5|7355.5|7355.5|7352.5|55
1647631800000|2022-03-18 19:30:00|7357|7354|7361.5|7358.5|7362|7359|7356|7353|42
1647632100000|2022-03-18 19:35:00|7362|7359|7351|7348|7362|7359|7351|7348|49
1647632400000|2022-03-18 19:40:00|7351.5|7348.5|7357.5|7354.5|7357.5|7354.5|7349.5|7346.5|45
1647632700000|2022-03-18 19:45:00|7357|7354|7355.5|7352.5|7359.5|7356.5|7354|7351|61
1647633000000|2022-03-18 19:50:00|7355|7352|7350|7347|7356.5|7353.5|7346.5|7343.5|95
1647633300000|2022-03-18 19:55:00|7350.5|7347.5|7355|7352|7357.5|7354.5|7350.5|7347.5|99
1647633600000|2022-03-18 20:00:00|7358.8|7354.8|7358.1|7354.1|7361.2|7357.2|7356.8|7352.8|0
1647633900000|2022-03-18 20:05:00|7357.8|7353.8|7359.8|7355.8|7361.1|7357.1|7357.6|7353.6|0
1647634200000|2022-03-18 20:10:00|7359.5|7355.5|7360.4|7356.4|7362.8|7358.8|7359.2|7355.2|0
1647634500000|2022-03-18 20:15:00|7360.5|7356.5|7362.5|7358.5|7363.7|7359.7|7360.4|7356.4|0
1647634800000|2022-03-18 20:20:00|7362.3|7358.3|7371.7|7367.7|7371.7|7367.7|7361.8|7357.8|0
1647635100000|2022-03-18 20:25:00|7371.6|7367.6|7367.1|7363.1|7372.4|7368.4|7366.7|7362.7|0
1647635400000|2022-03-18 20:30:00|7366.8|7362.8|7368.3|7364.3|7370.1|7366.1|7365.5|7361.5|0
1647635700000|2022-03-18 20:35:00|7368.1|7364.1|7367.3|7363.3|7368.6|7364.6|7366.8|7362.8|0
1647636000000|2022-03-18 20:40:00|7367.2|7363.2|7366.6|7362.6|7368.2|7364.2|7366.6|7362.6|0
1647636300000|2022-03-18 20:45:00|7366.7|7362.7|7367.2|7363.2|7367.7|7363.7|7364.6|7360.6|0
1647636600000|2022-03-18 20:50:00|7367|7363|7366.9|7362.9|7367.7|7363.7|7366.5|7362.5|0
1647636900000|2022-03-18 20:55:00|7366.6|7362.6|7368.2|7364.2|7368.4|7364.4|7366.2|7362.2|0
1647813600000|2022-03-20 22:00:00|7359.2|7355.2|7360.2|7356.2|7360.5|7356.5|7354.5|7350.5|0
1647813900000|2022-03-20 22:05:00|7360.4|7356.4|7354.8|7350.8|7360.4|7356.4|7354.1|7350.1|0
1647814200000|2022-03-20 22:10:00|7355.1|7351.1|7359|7355|7359.7|7355.7|7353.6|7349.6|0
1647814500000|2022-03-20 22:15:00|7359.1|7355.1|7351.8|7347.8|7359.4|7355.4|7351.4|7347.4|0
1647814800000|2022-03-20 22:20:00|7351.9|7347.9|7352.1|7348.1|7353.4|7349.4|7350.9|7346.9|0
1647815100000|2022-03-20 22:25:00|7352.4|7348.4|7351.2|7347.2|7353.4|7349.4|7350|7346|0
1647815400000|2022-03-20 22:30:00|7351.5|7347.5|7347.6|7343.6|7352.4|7348.4|7347.6|7343.6|0
1647815700000|2022-03-20 22:35:00|7347.7|7343.7|7343.6|7339.6|7347.7|7343.7|7343.6|7339.6|0
1647816000000|2022-03-20 22:40:00|7343.7|7339.7|7350.3|7346.3|7350.3|7346.3|7340.7|7336.7|0
1647816300000|2022-03-20 22:45:00|7352.3|7348.3|7344.5|7340.5|7356.5|7352.5|7342.2|7338.2|0
1647816600000|2022-03-20 22:50:00|7340.5|7338.5|7346.5|7344.5|7352|7350|7338.5|7336.5|733
1647816900000|2022-03-20 22:55:00|7347|7345|7344.5|7342.5|7350.5|7348.5|7344.5|7342.5|198
1647817200000|2022-03-20 23:00:00|7344|7342|7337|7336|7344|7343|7335.5|7334.5|534
1647817500000|2022-03-20 23:05:00|7336.5|7335.5|7338.5|7337.5|7343.5|7342.5|7332.5|7331.5|357
1647817800000|2022-03-20 23:10:00|7339|7338|7338.5|7337.5|7339.5|7338.5|7330.5|7329.5|349
1647818100000|2022-03-20 23:15:00|7339.5|7338.5|7341.5|7340.5|7343|7342|7335.5|7334.5|251
1647818400000|2022-03-20 23:20:00|7342|7341|7349|7348|7349|7348|7339|7338|237
1647818700000|2022-03-20 23:25:00|7349.5|7348.5|7348.5|7347.5|7350.5|7349.5|7345.5|7344.5|196
1647819000000|2022-03-20 23:30:00|7349|7348|7341|7340|7350.5|7349.5|7339.5|7338.5|197
1647819300000|2022-03-20 23:35:00|7341.5|7340.5|7344|7343|7345.5|7344.5|7339.5|7338.5|124
1647819600000|2022-03-20 23:40:00|7343.5|7342.5|7343.5|7342.5|7346|7345|7342.5|7341.5|118
1647819900000|2022-03-20 23:45:00|7343|7342|7341.5|7340.5|7344.5|7343.5|7340|7339|167
1647820200000|2022-03-20 23:50:00|7341|7340|7340|7339|7342|7341|7337.5|7336.5|103
1647820500000|2022-03-20 23:55:00|7340.5|7339.5|7332.5|7331.5|7340.5|7339.5|7330.5|7329.5|179
1647820800000|2022-03-21 00:00:00|7333|7332|7327|7326|7334|7333|7327|7326|311
1647821100000|2022-03-21 00:05:00|7327.5|7326.5|7320.5|7319.5|7329|7328|7319.5|7318.5|251
1647821400000|2022-03-21 00:10:00|7320|7319|7318|7317|7321.5|7320.5|7316.5|7315.5|262
1647821700000|2022-03-21 00:15:00|7317.5|7316.5|7313.5|7312.5|7319.5|7318.5|7311.5|7310.5|271
1647822000000|2022-03-21 00:20:00|7312.5|7311.5|7313.5|7312.5|7314|7313|7305.5|7304.5|297
1647822300000|2022-03-21 00:25:00|7313|7312|7319.5|7318.5|7319.5|7318.5|7312.5|7311.5|157
1647822600000|2022-03-21 00:30:00|7320|7319|7320.5|7319.5|7322.5|7321.5|7317.5|7316.5|166
1647822900000|2022-03-21 00:35:00|7320|7319|7320|7319|7323.5|7322.5|7317.5|7316.5|86
1647823200000|2022-03-21 00:40:00|7319.5|7318.5|7316.5|7315.5|7320|7319|7313.5|7312.5|129
1647823500000|2022-03-21 00:45:00|7316|7315|7319.5|7318.5|7322|7321|7312.5|7311.5|154
1647823800000|2022-03-21 00:50:00|7318.5|7317.5|7323.5|7322.5|7323.5|7322.5|7318.5|7317.5|214
1647824100000|2022-03-21 00:55:00|7323|7322|7324|7323|7324.5|7323.5|7320.5|7319.5|244
1647824400000|2022-03-21 01:00:00|7323.5|7322.5|7325.5|7324.5|7326.5|7325.5|7321.5|7320.5|165
1647824700000|2022-03-21 01:05:00|7325|7324|7318.5|7317.5|7325|7324|7317.5|7316.5|104
1647825000000|2022-03-21 01:10:00|7319|7318|7317|7316|7321|7320|7316.5|7315.5|124
1647825300000|2022-03-21 01:15:00|7316.5|7315.5|7310.5|7309.5|7318.5|7317.5|7310.5|7309.5|169
1647825600000|2022-03-21 01:20:00|7310|7309|7312.5|7311.5|7313.5|7312.5|7308|7307|155
1647825900000|2022-03-21 01:25:00|7313|7312|7313.5|7312.5|7316.5|7315.5|7309.5|7308.5|225
1647826200000|2022-03-21 01:30:00|7313|7312|7305|7304|7313|7312|7304.5|7303.5|175
1647826500000|2022-03-21 01:35:00|7305.5|7304.5|7305.5|7304.5|7307.5|7306.5|7302.5|7301.5|180
1647826800000|2022-03-21 01:40:00|7306|7305|7297.5|7296.5|7306|7305|7297.5|7296.5|313
1647827100000|2022-03-21 01:45:00|7298|7297|7295.5|7294.5|7298|7297|7291.5|7290.5|324
1647827400000|2022-03-21 01:50:00|7294.5|7293.5|7288.5|7287.5|7295.5|7294.5|7287|7286|566
1647827700000|2022-03-21 01:55:00|7288|7287|7289|7288|7289.5|7288.5|7285|7284|278
1647828000000|2022-03-21 02:00:00|7288.5|7287.5|7287.5|7286.5|7289.5|7288.5|7283.5|7282.5|280
1647828300000|2022-03-21 02:05:00|7288|7287|7290.5|7289.5|7290.5|7289.5|7287.5|7286.5|135
1647828600000|2022-03-21 02:10:00|7291|7290|7292.5|7291.5|7293.5|7292.5|7290.5|7289.5|138
1647828900000|2022-03-21 02:15:00|7293|7292|7292.5|7291.5|7293.5|7292.5|7291.5|7290.5|101
1647829200000|2022-03-21 02:20:00|7293|7292|7293.5|7292.5|7294.5|7293.5|7291|7290|134
1647829500000|2022-03-21 02:25:00|7294|7293|7293.5|7292.5|7297.5|7296.5|7293|7292|247
1647829800000|2022-03-21 02:30:00|7293|7292|7289.5|7288.5|7294.5|7293.5|7289.5|7288.5|136
1647830100000|2022-03-21 02:35:00|7288.5|7287.5|7290.5|7289.5|7291.5|7290.5|7287.5|7286.5|160
1647830400000|2022-03-21 02:40:00|7291|7290|7287.5|7286.5|7291|7290|7285.5|7284.5|210
1647830700000|2022-03-21 02:45:00|7287|7286|7277|7276|7287|7286|7276.5|7275.5|547
1647831000000|2022-03-21 02:50:00|7277.5|7276.5|7278.3|7277.3|7279.5|7278.5|7276.3|7275.3|260
1647831300000|2022-03-21 02:55:00|7278.8|7277.8|7282.3|7281.3|7285.3|7284.3|7278.8|7277.8|304
1647831600000|2022-03-21 03:00:00|7282.8|7281.8|7282.8|7281.8|7285.3|7284.3|7282.3|7281.3|184
1647831900000|2022-03-21 03:05:00|7282.3|7281.3|7286.8|7285.8|7287.3|7286.3|7282.3|7281.3|324
1647832200000|2022-03-21 03:10:00|7287.3|7286.3|7291.3|7290.3|7291.3|7290.3|7286.3|7285.3|189
1647832500000|2022-03-21 03:15:00|7290.8|7289.8|7292.3|7291.3|7293.8|7292.8|7289.3|7288.3|198
1647832800000|2022-03-21 03:20:00|7291.8|7290.8|7292.8|7291.8|7294.3|7293.3|7290.3|7289.3|176
1647833100000|2022-03-21 03:25:00|7293.3|7292.3|7287.3|7286.3|7293.3|7292.3|7285.3|7284.3|135
1647833400000|2022-03-21 03:30:00|7287.8|7286.8|7293.3|7292.3|7294.3|7293.3|7287.3|7286.3|230
1647833700000|2022-03-21 03:35:00|7292.3|7291.3|7294.8|7293.8|7296.3|7295.3|7290.3|7289.3|299
1647834000000|2022-03-21 03:40:00|7294.3|7293.3|7296.3|7295.3|7298.3|7297.3|7293.3|7292.3|207
1647834300000|2022-03-21 03:45:00|7296.8|7295.8|7292.3|7291.3|7298.3|7297.3|7291.3|7290.3|132
1647834600000|2022-03-21 03:50:00|7292.8|7291.8|7294.3|7293.3|7294.3|7293.3|7290.8|7289.8|95
1647834900000|2022-03-21 03:55:00|7294.8|7293.8|7297.3|7296.3|7297.3|7296.3|7292.3|7291.3|143
1647835200000|2022-03-21 04:00:00|7297.8|7296.8|7297.3|7296.3|7299.8|7298.8|7296.3|7295.3|283
1647835500000|2022-03-21 04:05:00|7297.8|7296.8|7296.3|7295.3|7301.3|7300.3|7295.3|7294.3|199
1647835800000|2022-03-21 04:10:00|7296.8|7295.8|7298.3|7297.3|7299.8|7298.8|7296.8|7295.8|132
1647836100000|2022-03-21 04:15:00|7298.8|7297.8|7296.8|7295.8|7299.3|7298.3|7292.3|7291.3|203
1647836400000|2022-03-21 04:20:00|7296.3|7295.3|7299.3|7298.3|7299.3|7298.3|7295.3|7294.3|112
1647836700000|2022-03-21 04:25:00|7298.3|7297.3|7297.3|7296.3|7299.3|7298.3|7296.8|7295.8|120
1647837000000|2022-03-21 04:30:00|7296.8|7295.8|7294.3|7293.3|7298.8|7297.8|7292.8|7291.8|164
1647837300000|2022-03-21 04:35:00|7294.8|7293.8|7292.3|7291.3|7295.8|7294.8|7291.8|7290.8|155
1647837600000|2022-03-21 04:40:00|7291.8|7290.8|7292.3|7291.3|7293.3|7292.3|7290.3|7289.3|182
1647837900000|2022-03-21 04:45:00|7291.8|7290.8|7292.3|7291.3|7293.3|7292.3|7290.3|7289.3|206
1647838200000|2022-03-21 04:50:00|7291.3|7290.3|7286.3|7285.3|7291.3|7290.3|7285.3|7284.3|281
1647838500000|2022-03-21 04:55:00|7285.8|7284.8|7283.3|7282.3|7287.3|7286.3|7282.8|7281.8|373
1647838800000|2022-03-21 05:00:00|7283.1|7281.1|7276.1|7274.1|7284.1|7282.1|7275.1|7273.1|873
1647839100000|2022-03-21 05:05:00|7276.6|7274.6|7275.1|7273.1|7277.6|7275.6|7272.1|7270.1|1999
1647839400000|2022-03-21 05:10:00|7274.1|7272.1|7268.1|7266.1|7274.1|7272.1|7266.1|7264.1|1857
1647839700000|2022-03-21 05:15:00|7267.6|7265.6|7265.1|7263.1|7269.1|7267.1|7264.1|7262.1|725
1647840000000|2022-03-21 05:20:00|7265.6|7263.6|7265.1|7263.1|7268.1|7266.1|7264.6|7262.6|642
1647840300000|2022-03-21 05:25:00|7265.6|7263.6|7268.1|7266.1|7268.1|7266.1|7263.1|7261.1|974
1647840600000|2022-03-21 05:30:00|7268.6|7264.6|7264.4|7260.4|7272.8|7268.8|7263.4|7259.4|2
1647840900000|2022-03-21 05:35:00|7264.7|7260.7|7264.5|7260.5|7265.4|7261.4|7263.1|7259.1|0
1647841200000|2022-03-21 05:40:00|7264.4|7260.4|7262.5|7258.5|7264.5|7260.5|7261.5|7257.5|0
1647841500000|2022-03-21 05:45:00|7262.2|7258.2|7264.4|7260.4|7266.7|7262.7|7262.2|7258.2|0
1647841800000|2022-03-21 05:50:00|7264.5|7260.5|7270.2|7266.2|7270.2|7266.2|7264.4|7260.4|0
1647842100000|2022-03-21 05:55:00|7269.9|7265.9|7271.4|7267.4|7271.7|7267.7|7269.6|7265.6|0
1647842400000|2022-03-21 06:00:00|7271.8|7267.8|7275.1|7271.1|7277.8|7273.8|7271.8|7267.8|0
1647842700000|2022-03-21 06:05:00|7275.4|7271.4|7273.7|7269.7|7276.9|7272.9|7273.5|7269.5|0
1647843000000|2022-03-21 06:10:00|7274|7270|7268.1|7265.1|7274.3|7270.3|7266.6|7263.6|83
1647843300000|2022-03-21 06:15:00|7268.6|7265.6|7264.1|7261.1|7268.6|7265.6|7263.6|7260.6|73
1647843600000|2022-03-21 06:20:00|7264.6|7261.6|7262.6|7259.6|7264.6|7261.6|7261.6|7258.6|78
1647843900000|2022-03-21 06:25:00|7262.1|7259.1|7266.1|7263.1|7266.1|7263.1|7260.6|7257.6|80
1647844200000|2022-03-21 06:30:00|7265.6|7262.6|7268.6|7265.6|7269.1|7266.1|7265.6|7262.6|8
1647844500000|2022-03-21 06:35:00|7268.1|7265.1|7273.1|7270.1|7275.6|7272.6|7268.1|7265.1|53
1647844800000|2022-03-21 06:40:00|7273.6|7270.6|7275.6|7272.6|7275.6|7272.6|7273.1|7270.1|17
1647845100000|2022-03-21 06:45:00|7274.6|7271.6|7273.6|7270.6|7275.1|7272.1|7272.6|7269.6|32
1647845400000|2022-03-21 06:50:00|7274.1|7271.1|7274.1|7271.1|7275.1|7272.1|7273.1|7270.1|29
1647845700000|2022-03-21 06:55:00|7274.6|7271.6|7273.6|7270.6|7275.6|7272.6|7272.6|7269.6|26
1647846000000|2022-03-21 07:00:00|7274.1|7271.1|7274.6|7271.6|7278.1|7275.1|7272.1|7269.1|78
1647846300000|2022-03-21 07:05:00|7275.1|7272.1|7273.1|7270.1|7276.6|7273.6|7272.6|7269.6|72
1647846600000|2022-03-21 07:10:00|7272.6|7269.6|7277.1|7274.1|7277.6|7274.6|7272.6|7269.6|39
1647846900000|2022-03-21 07:15:00|7277.6|7274.6|7278.1|7275.1|7279.6|7276.6|7276.6|7273.6|74
1647847200000|2022-03-21 07:20:00|7277.6|7274.6|7273.6|7270.6|7278.6|7275.6|7273.1|7270.1|50
1647847500000|2022-03-21 07:25:00|7274.1|7271.1|7275.1|7272.1|7277.6|7274.6|7274.1|7271.1|73
1647847800000|2022-03-21 07:30:00|7275.6|7272.6|7276.6|7273.6|7276.6|7273.6|7273.6|7270.6|60
1647848100000|2022-03-21 07:35:00|7277.1|7274.1|7277.6|7274.6|7277.6|7274.6|7275.6|7272.6|33
1647848400000|2022-03-21 07:40:00|7277.1|7274.1|7278.6|7275.6|7279.6|7276.6|7276.6|7273.6|36
1647848700000|2022-03-21 07:45:00|7279.1|7276.1|7279.1|7276.1|7283.1|7280.1|7277.6|7274.6|61
1647849000000|2022-03-21 07:50:00|7278.6|7275.6|7280.6|7277.6|7280.6|7277.6|7278.6|7275.6|19
1647849300000|2022-03-21 07:55:00|7280.1|7277.1|7284.1|7281.1|7284.6|7281.6|7280.1|7277.1|59
1647849600000|2022-03-21 08:00:00|7283.6|7280.6|7293.1|7290.1|7293.6|7290.6|7283.6|7280.6|111
1647849900000|2022-03-21 08:05:00|7292.6|7289.6|7295.6|7292.6|7297.6|7294.6|7290.1|7287.1|78
1647850200000|2022-03-21 08:10:00|7296.1|7293.1|7293.6|7290.6|7298.1|7295.1|7292.6|7289.6|62
1647850500000|2022-03-21 08:15:00|7294.1|7291.1|7297.6|7294.6|7298.1|7295.1|7293.6|7290.6|48
1647850800000|2022-03-21 08:20:00|7297.1|7294.1|7296.1|7293.1|7298.1|7295.1|7293.6|7290.6|37
1647851100000|2022-03-21 08:25:00|7295.6|7292.6|7295.1|7292.1|7297.6|7294.6|7295.1|7292.1|30
1647851400000|2022-03-21 08:30:00|7295.6|7292.6|7298.6|7295.6|7301.1|7298.1|7294.6|7291.6|88
1647851700000|2022-03-21 08:35:00|7298.1|7295.1|7304.6|7301.6|7305.1|7302.1|7298.1|7295.1|47
1647852000000|2022-03-21 08:40:00|7305.1|7302.1|7301.1|7298.1|7306.6|7303.6|7300.1|7297.1|47
1647852300000|2022-03-21 08:45:00|7301.6|7298.6|7301.1|7298.1|7304.1|7301.1|7299.6|7296.6|33
1647852600000|2022-03-21 08:50:00|7301.6|7298.6|7297.1|7294.1|7302.1|7299.1|7295.6|7292.6|26
1647852900000|2022-03-21 08:55:00|7296.6|7293.6|7302.1|7299.1|7302.6|7299.6|7296.6|7293.6|31
1647853200000|2022-03-21 09:00:00|7302.6|7299.6|7298.6|7295.6|7304.1|7301.1|7298.1|7295.1|75
1647853500000|2022-03-21 09:05:00|7299.1|7296.1|7298.1|7295.1|7301.6|7298.6|7294.1|7291.1|121
1647853800000|2022-03-21 09:10:00|7298.6|7295.6|7298.1|7295.1|7300.6|7297.6|7297.6|7294.6|13
1647854100000|2022-03-21 09:15:00|7298.6|7295.6|7302.1|7299.1|7303.6|7300.6|7296.6|7293.6|10
1647854400000|2022-03-21 09:20:00|7302.6|7299.6|7305.6|7302.6|7307.6|7304.6|7302.1|7299.1|35
1647854700000|2022-03-21 09:25:00|7305.1|7302.1|7308.6|7305.6|7309.1|7306.1|7304.1|7301.1|77
1647855000000|2022-03-21 09:30:00|7308.1|7305.1|7309.6|7306.6|7309.6|7306.6|7306.6|7303.6|27
1647855300000|2022-03-21 09:35:00|7311.6|7308.6|7310.6|7307.6|7314.6|7311.6|7309.6|7306.6|129
1647855600000|2022-03-21 09:40:00|7310.1|7307.1|7308.6|7305.6|7311.6|7308.6|7308.1|7305.1|20
1647855900000|2022-03-21 09:45:00|7308.1|7305.1|7310.6|7307.6|7312.6|7309.6|7307.6|7304.6|69
1647856200000|2022-03-21 09:50:00|7310.1|7307.1|7310.6|7307.6|7310.6|7307.6|7308.6|7305.6|17
1647856500000|2022-03-21 09:55:00|7310.1|7307.1|7312.6|7309.6|7312.6|7309.6|7310.1|7307.1|41
1647856800000|2022-03-21 10:00:00|7312.1|7309.1|7310.1|7307.1|7315.6|7312.6|7309.6|7306.6|61
1647857100000|2022-03-21 10:05:00|7310.6|7307.6|7310.1|7307.1|7311.6|7308.6|7309.6|7306.6|9
1647857400000|2022-03-21 10:10:00|7310.6|7307.6|7312.1|7309.1|7312.6|7309.6|7310.1|7307.1|4
1647857700000|2022-03-21 10:15:00|7311.6|7308.6|7311.1|7308.1|7312.1|7309.1|7309.6|7306.6|16
1647858000000|2022-03-21 10:20:00|7310.6|7307.6|7308.6|7305.6|7312.6|7309.6|7308.6|7305.6|12
1647858300000|2022-03-21 10:25:00|7309.1|7306.1|7309.1|7306.1|7309.6|7306.6|7307.6|7304.6|47
1647858600000|2022-03-21 10:30:00|7308.6|7305.6|7307.1|7304.1|7311.6|7308.6|7306.6|7303.6|80
1647858900000|2022-03-21 10:35:00|7307.6|7304.6|7304.1|7301.1|7307.6|7304.6|7303.6|7300.6|92
1647859200000|2022-03-21 10:40:00|7303.6|7300.6|7304.1|7301.1|7304.6|7301.6|7301.1|7298.1|72
1647859500000|2022-03-21 10:45:00|7303.6|7300.6|7302.1|7299.1|7304.6|7301.6|7302.1|7299.1|38
1647859800000|2022-03-21 10:50:00|7302.6|7299.6|7302.1|7299.1|7303.6|7300.6|7301.1|7298.1|10
1647860100000|2022-03-21 10:55:00|7302.6|7299.6|7305.6|7302.6|7305.6|7302.6|7302.6|7299.6|23
1647860400000|2022-03-21 11:00:00|7305.1|7302.1|7308.6|7305.6|7309.6|7306.6|7304.6|7301.6|21
1647860700000|2022-03-21 11:05:00|7309.1|7306.1|7310.6|7307.6|7314.1|7311.1|7309.1|7306.1|23
1647861000000|2022-03-21 11:10:00|7311.1|7308.1|7314.6|7311.6|7314.6|7311.6|7310.6|7307.6|30
1647861300000|2022-03-21 11:15:00|7315.1|7312.1|7318.1|7315.1|7318.6|7315.6|7311.6|7308.6|35
1647861600000|2022-03-21 11:20:00|7317.6|7314.6|7317.6|7314.6|7319.6|7316.6|7315.6|7312.6|16
1647861900000|2022-03-21 11:25:00|7318.1|7315.1|7319.6|7316.6|7320.6|7317.6|7317.1|7314.1|60
1647862200000|2022-03-21 11:30:00|7319.1|7316.1|7322.1|7319.1|7322.6|7319.6|7318.1|7315.1|18
1647862500000|2022-03-21 11:35:00|7322.6|7319.6|7321.6|7318.6|7324.6|7321.6|7321.1|7318.1|29
1647862800000|2022-03-21 11:40:00|7322.1|7319.1|7323.6|7320.6|7324.6|7321.6|7320.1|7317.1|86
1647863100000|2022-03-21 11:45:00|7323.1|7320.1|7322.6|7319.6|7323.6|7320.6|7321.6|7318.6|38
1647863400000|2022-03-21 11:50:00|7322.1|7319.1|7323.1|7320.1|7323.6|7320.6|7322.1|7319.1|33
1647863700000|2022-03-21 11:55:00|7322.6|7319.6|7324.6|7321.6|7324.6|7321.6|7322.1|7319.1|77
1647864000000|2022-03-21 12:00:00|7324.1|7321.1|7322.6|7319.6|7324.6|7321.6|7322.1|7319.1|28
1647864300000|2022-03-21 12:05:00|7322.1|7319.1|7322.6|7319.6|7323.6|7320.6|7322.1|7319.1|72
1647864600000|2022-03-21 12:10:00|7323.1|7320.1|7322.6|7319.6|7323.6|7320.6|7322.1|7319.1|60
1647864900000|2022-03-21 12:15:00|7323.1|7320.1|7320.1|7317.1|7323.6|7320.6|7319.1|7316.1|85
1647865200000|2022-03-21 12:20:00|7320.6|7317.6|7320.6|7317.6|7322.6|7319.6|7319.6|7316.6|25
1647865500000|2022-03-21 12:25:00|7321.1|7318.1|7320.1|7317.1|7321.6|7318.6|7318.6|7315.6|19
1647865800000|2022-03-21 12:30:00|7320.6|7317.6|7319.6|7316.6|7320.6|7317.6|7318.6|7315.6|15
1647866100000|2022-03-21 12:35:00|7320.1|7317.1|7320.6|7317.6|7320.6|7317.6|7318.6|7315.6|2
1647866400000|2022-03-21 12:40:00|7320.1|7317.1|7319.1|7316.1|7321.6|7318.6|7319.1|7316.1|20
1647866700000|2022-03-21 12:45:00|7318.6|7315.6|7320.6|7317.6|7320.6|7317.6|7318.6|7315.6|25
1647867000000|2022-03-21 12:50:00|7321.1|7318.1|7321.1|7318.1|7322.6|7319.6|7319.1|7316.1|49
1647867300000|2022-03-21 12:55:00|7321.6|7318.6|7321.1|7318.1|7323.6|7320.6|7319.6|7316.6|68
1647867600000|2022-03-21 13:00:00|7320.6|7317.6|7321.1|7318.1|7322.6|7319.6|7318.6|7315.6|80
1647867900000|2022-03-21 13:05:00|7320.6|7317.6|7322.6|7319.6|7323.1|7320.1|7319.6|7316.6|21
1647868200000|2022-03-21 13:10:00|7323.1|7320.1|7324.1|7321.1|7324.1|7321.1|7322.6|7319.6|24
1647868500000|2022-03-21 13:15:00|7324.6|7321.6|7324.6|7321.6|7325.1|7322.1|7323.6|7320.6|21
1647868800000|2022-03-21 13:20:00|7325.1|7322.1|7324.6|7321.6|7325.6|7322.6|7324.1|7321.1|17
1647869100000|2022-03-21 13:25:00|7324.1|7321.1|7321.1|7318.1|7324.6|7321.6|7320.6|7317.6|54
1647869400000|2022-03-21 13:30:00|7321.6|7318.6|7334.6|7331.6|7335.1|7332.1|7321.6|7318.6|202
1647869700000|2022-03-21 13:35:00|7334.1|7331.1|7340.6|7337.6|7343.6|7340.6|7333.6|7330.6|187
1647870000000|2022-03-21 13:40:00|7341.1|7338.1|7336.6|7333.6|7342.1|7339.1|7334.6|7331.6|99
1647870300000|2022-03-21 13:45:00|7337.1|7334.1|7332.6|7329.6|7340.6|7337.6|7331.6|7328.6|138
1647870600000|2022-03-21 13:50:00|7333.1|7330.1|7326.1|7323.1|7338.1|7335.1|7325.6|7322.6|177
1647870900000|2022-03-21 13:55:00|7326.6|7323.6|7329.6|7326.6|7332.6|7329.6|7325.1|7322.1|86
1647871200000|2022-03-21 14:00:00|7330.1|7327.1|7327.1|7324.1|7333.6|7330.6|7326.6|7323.6|104
1647871500000|2022-03-21 14:05:00|7326.6|7323.6|7326.6|7323.6|7329.1|7326.1|7321.6|7318.6|133
1647871800000|2022-03-21 14:10:00|7327.1|7324.1|7326.6|7323.6|7329.6|7326.6|7323.6|7320.6|118
1647872100000|2022-03-21 14:15:00|7327.1|7324.1|7332.1|7329.1|7333.1|7330.1|7324.6|7321.6|142
1647872400000|2022-03-21 14:20:00|7331.6|7328.6|7328.6|7325.6|7331.6|7328.6|7324.6|7321.6|130
1647872700000|2022-03-21 14:25:00|7329.1|7326.1|7328.6|7325.6|7330.6|7327.6|7323.6|7320.6|241
1647873000000|2022-03-21 14:30:00|7328.1|7325.1|7333.1|7330.1|7335.6|7332.6|7325.1|7322.1|188
1647873300000|2022-03-21 14:35:00|7333.6|7330.6|7337.6|7334.6|7339.6|7336.6|7331.6|7328.6|90
1647873600000|2022-03-21 14:40:00|7337.1|7334.1|7339.1|7336.1|7339.6|7336.6|7334.1|7331.1|70
1647873900000|2022-03-21 14:45:00|7338.6|7335.6|7342.1|7339.1|7342.6|7339.6|7337.6|7334.6|80
1647874200000|2022-03-21 14:50:00|7342.6|7339.6|7349.6|7346.6|7349.6|7346.6|7342.1|7339.1|81
1647874500000|2022-03-21 14:55:00|7349.1|7346.1|7353.6|7350.6|7355.1|7352.1|7347.6|7344.6|89
1647874800000|2022-03-21 15:00:00|7353.1|7350.1|7353.6|7350.6|7356.6|7353.6|7353.1|7350.1|52
1647875100000|2022-03-21 15:05:00|7354.1|7351.1|7353.6|7350.6|7354.6|7351.6|7352.6|7349.6|164
1647875400000|2022-03-21 15:10:00|7354.1|7351.1|7356.6|7353.6|7356.6|7353.6|7353.1|7350.1|69
1647875700000|2022-03-21 15:15:00|7357.1|7354.1|7354.6|7351.6|7359.6|7356.6|7354.6|7351.6|91
1647876000000|2022-03-21 15:20:00|7355.1|7352.1|7358.6|7355.6|7359.6|7356.6|7353.6|7350.6|87
1647876300000|2022-03-21 15:25:00|7359.1|7356.1|7355.6|7352.6|7360.6|7357.6|7354.6|7351.6|116
1647876600000|2022-03-21 15:30:00|7355.1|7352.1|7354.6|7351.6|7355.6|7352.6|7353.1|7350.1|96
1647876900000|2022-03-21 15:35:00|7355.1|7352.1|7354.6|7351.6|7355.6|7352.6|7349.6|7346.6|81
1647877200000|2022-03-21 15:40:00|7354.1|7351.1|7347.1|7344.1|7355.6|7352.6|7346.6|7343.6|22
1647877500000|2022-03-21 15:45:00|7346.6|7343.6|7349.1|7346.1|7350.6|7347.6|7346.6|7343.6|29
1647877800000|2022-03-21 15:50:00|7349.6|7346.6|7355.6|7352.6|7357.6|7354.6|7347.6|7344.6|53
1647878100000|2022-03-21 15:55:00|7355.1|7352.1|7360.6|7357.6|7360.6|7357.6|7353.1|7350.1|46
1647878400000|2022-03-21 16:00:00|7361.1|7358.1|7355.6|7352.6|7361.1|7358.1|7352.6|7349.6|114
1647878700000|2022-03-21 16:05:00|7356.1|7353.1|7357.6|7354.6|7358.6|7355.6|7351.1|7348.1|89
1647879000000|2022-03-21 16:10:00|7357.1|7354.1|7362.1|7359.1|7362.6|7359.6|7355.1|7352.1|181
1647879300000|2022-03-21 16:15:00|7362.6|7359.6|7364.1|7361.1|7365.1|7362.1|7359.1|7356.1|174
1647879600000|2022-03-21 16:20:00|7363.6|7360.6|7367.6|7364.6|7368.6|7365.6|7361.6|7358.6|100
1647879900000|2022-03-21 16:25:00|7368.1|7365.1|7364.6|7361.6|7368.6|7365.6|7364.1|7361.1|134
1647880200000|2022-03-21 16:30:00|7364.1|7361.1|7353.6|7350.6|7364.6|7361.6|7349.1|7346.1|155
1647880500000|2022-03-21 16:35:00|7353.1|7350.1|7347.6|7344.6|7353.6|7350.6|7341.1|7338.1|119
1647880800000|2022-03-21 16:40:00|7348.1|7345.1|7352.6|7349.6|7353.6|7350.6|7345.6|7342.6|28
1647881100000|2022-03-21 16:45:00|7353.1|7350.1|7352.6|7349.6|7354.1|7351.1|7349.6|7346.6|25
1647881400000|2022-03-21 16:50:00|7352.1|7349.1|7341.6|7338.6|7352.6|7349.6|7339.1|7336.1|50
1647881700000|2022-03-21 16:55:00|7341.1|7338.1|7340.6|7337.6|7347.6|7344.6|7338.6|7335.6|81
1647882000000|2022-03-21 17:00:00|7340.1|7337.1|7336.1|7333.1|7341.6|7338.6|7335.1|7332.1|54
1647882300000|2022-03-21 17:05:00|7336.6|7333.6|7339.1|7336.1|7340.6|7337.6|7334.6|7331.6|40
1647882600000|2022-03-21 17:10:00|7339.6|7336.6|7336.1|7333.1|7339.6|7336.6|7333.6|7330.6|63
1647882900000|2022-03-21 17:15:00|7335.6|7332.6|7326.6|7323.6|7336.6|7333.6|7326.6|7323.6|95
1647883200000|2022-03-21 17:20:00|7327.1|7324.1|7329.6|7326.6|7330.1|7327.1|7324.6|7321.6|73
1647883500000|2022-03-21 17:25:00|7329.1|7326.1|7332.1|7329.1|7337.1|7334.1|7328.6|7325.6|65
1647883800000|2022-03-21 17:30:00|7331.6|7328.6|7335.6|7332.6|7336.6|7333.6|7329.6|7326.6|37
1647884100000|2022-03-21 17:35:00|7335.1|7332.1|7341.1|7338.1|7343.1|7340.1|7332.6|7329.6|96
1647884400000|2022-03-21 17:40:00|7340.6|7337.6|7335.1|7332.1|7341.1|7338.1|7331.6|7328.6|44
1647884700000|2022-03-21 17:45:00|7335.6|7332.6|7335.6|7332.6|7337.1|7334.1|7332.6|7329.6|30
1647885000000|2022-03-21 17:50:00|7336.1|7333.1|7337.1|7334.1|7338.6|7335.6|7334.6|7331.6|25
1647885300000|2022-03-21 17:55:00|7337.6|7334.6|7337.6|7334.6|7337.6|7334.6|7333.6|7330.6|35
1647885600000|2022-03-21 18:00:00|7337.1|7334.1|7333.1|7330.1|7340.6|7337.6|7332.6|7329.6|69
1647885900000|2022-03-21 18:05:00|7332.6|7329.6|7337.1|7334.1|7337.6|7334.6|7329.6|7326.6|66
1647886200000|2022-03-21 18:10:00|7336.6|7333.6|7336.6|7333.6|7338.6|7335.6|7334.1|7331.1|44
1647886500000|2022-03-21 18:15:00|7336.1|7333.1|7338.6|7335.6|7338.6|7335.6|7332.6|7329.6|35
1647886800000|2022-03-21 18:20:00|7338.1|7335.1|7347.1|7344.1|7351.6|7348.6|7338.1|7335.1|124
1647887100000|2022-03-21 18:25:00|7346.6|7343.6|7349.1|7346.1|7350.1|7347.1|7344.6|7341.6|48
1647887400000|2022-03-21 18:30:00|7349.6|7346.6|7345.1|7342.1|7350.1|7347.1|7343.6|7340.6|42
1647887700000|2022-03-21 18:35:00|7345.6|7342.6|7345.1|7342.1|7346.6|7343.6|7341.6|7338.6|23
1647888000000|2022-03-21 18:40:00|7344.6|7341.6|7345.6|7342.6|7346.1|7343.1|7340.6|7337.6|53
1647888300000|2022-03-21 18:45:00|7346.1|7343.1|7343.1|7340.1|7348.6|7345.6|7341.6|7338.6|33
1647888600000|2022-03-21 18:50:00|7342.6|7339.6|7340.1|7337.1|7344.6|7341.6|7339.6|7336.6|27
1647888900000|2022-03-21 18:55:00|7339.6|7336.6|7330.1|7327.1|7340.6|7337.6|7330.1|7327.1|44
1647889200000|2022-03-21 19:00:00|7329.6|7326.6|7328.1|7325.1|7331.1|7328.1|7327.6|7324.6|43
1647889500000|2022-03-21 19:05:00|7328.6|7325.6|7332.1|7329.1|7332.6|7329.6|7328.1|7325.1|34
1647889800000|2022-03-21 19:10:00|7332.6|7329.6|7348.1|7345.1|7348.1|7345.1|7332.1|7329.1|145
1647890100000|2022-03-21 19:15:00|7347.6|7344.6|7345.1|7342.1|7351.6|7348.6|7345.1|7342.1|148
1647890400000|2022-03-21 19:20:00|7345.6|7342.6|7350.6|7347.6|7350.6|7347.6|7343.6|7340.6|50
1647890700000|2022-03-21 19:25:00|7350.1|7347.1|7351.6|7348.6|7352.6|7349.6|7349.6|7346.6|167
1647891000000|2022-03-21 19:30:00|7352.6|7349.6|7350.1|7347.1|7354.6|7351.6|7348.6|7345.6|191
1647891300000|2022-03-21 19:35:00|7349.6|7346.6|7347.6|7344.6|7350.6|7347.6|7347.6|7344.6|86
1647891600000|2022-03-21 19:40:00|7347.1|7344.1|7347.6|7344.6|7349.6|7346.6|7345.6|7342.6|161
1647891900000|2022-03-21 19:45:00|7347.1|7344.1|7344.6|7341.6|7348.6|7345.6|7341.6|7338.6|225
1647892200000|2022-03-21 19:50:00|7345.1|7342.1|7349.6|7346.6|7351.1|7348.1|7345.1|7342.1|199
1647892500000|2022-03-21 19:55:00|7350.1|7347.1|7350.1|7347.1|7350.6|7347.6|7347.6|7344.6|224
1647892800000|2022-03-21 20:00:00|7350.8|7346.8|7353|7349|7354.8|7350.8|7347.5|7343.5|1
1647893100000|2022-03-21 20:05:00|7352.4|7348.4|7350.8|7346.8|7354.1|7350.1|7350.4|7346.4|0
1647893400000|2022-03-21 20:10:00|7350.5|7346.5|7354.4|7350.4|7354.9|7350.9|7350.5|7346.5|0
1647893700000|2022-03-21 20:15:00|7354.1|7350.1|7354.2|7350.2|7354.6|7350.6|7352.9|7348.9|0
1647894000000|2022-03-21 20:20:00|7354.8|7350.8|7355|7351|7355.9|7351.9|7354.8|7350.8|0
1647894300000|2022-03-21 20:25:00|7355.3|7351.3|7353.4|7349.4|7355.9|7351.9|7352.9|7348.9|0
1647894600000|2022-03-21 20:30:00|7353.2|7349.2|7355.2|7351.2|7355.4|7351.4|7353.2|7349.2|0
1647894900000|2022-03-21 20:35:00|7355.1|7351.1|7357.1|7353.1|7357.9|7353.9|7355.1|7351.1|0
1647895200000|2022-03-21 20:40:00|7357|7353|7357|7353|7357.4|7353.4|7356.3|7352.3|0
1647895500000|2022-03-21 20:45:00|7356.9|7352.9|7356|7352|7358.3|7354.3|7353.5|7349.5|0
1647895800000|2022-03-21 20:50:00|7356.3|7352.3|7354.8|7350.8|7357.1|7353.1|7351.7|7347.7|0
1647896100000|2022-03-21 20:55:00|7354.9|7350.9|7353.4|7349.4|7355|7351|7352.7|7348.7|0
1647896400000|2022-03-21 21:00:00|7352.9|7348.9|7354.3|7350.3|7355.2|7351.2|7352.9|7348.9|0
1647896700000|2022-03-21 21:05:00|7352.9|7348.9|7354|7350|7354|7350|7352|7348|0
1647897000000|2022-03-21 21:10:00|7353.7|7349.7|7354|7350|7354.1|7350.1|7353.7|7349.7|0
1647897300000|2022-03-21 21:15:00|7353.9|7349.9|7353.2|7349.2|7353.9|7349.9|7352.6|7348.6|0
1647897600000|2022-03-21 21:20:00|7353.1|7349.1|7352.4|7348.4|7353.5|7349.5|7352.4|7348.4|0
1647897900000|2022-03-21 21:25:00|7352.5|7348.5|7353.1|7349.1|7353.1|7349.1|7351.6|7347.6|0
1647898200000|2022-03-21 21:30:00|7352.6|7348.6|7352.5|7348.5|7353.3|7349.3|7352.5|7348.5|0
1647898500000|2022-03-21 21:35:00|7352.4|7348.4|7352.1|7348.1|7352.8|7348.8|7351.5|7347.5|0
1647898800000|2022-03-21 21:40:00|7352.2|7348.2|7351.4|7347.4|7352.6|7348.6|7351.4|7347.4|0
1647899100000|2022-03-21 21:45:00|7351.2|7347.2|7351.6|7347.6|7351.8|7347.8|7351.2|7347.2|0
1647899400000|2022-03-21 21:50:00|7351.4|7347.4|7352.7|7348.7|7352.7|7348.7|7351.1|7347.1|0
1647899700000|2022-03-21 21:55:00|7353.3|7349.3|7353.6|7349.6|7353.6|7349.6|7352.8|7348.8|0
1647900000000|2022-03-21 22:00:00|7352.6|7348.6|7349.9|7345.9|7353.6|7349.6|7349.4|7345.4|0
1647900300000|2022-03-21 22:05:00|7350|7346|7349.3|7345.3|7351.4|7347.4|7348.5|7344.5|0
1647900600000|2022-03-21 22:10:00|7349.4|7345.4|7349.8|7345.8|7351.1|7347.1|7349.4|7345.4|0
1647900900000|2022-03-21 22:15:00|7349.7|7345.7|7349.6|7345.6|7350.3|7346.3|7349|7345|0
1647901200000|2022-03-21 22:20:00|7349.5|7345.5|7349.1|7345.1|7350.9|7346.9|7348.8|7344.8|0
1647901500000|2022-03-21 22:25:00|7349.3|7345.3|7349.3|7345.3|7349.6|7345.6|7348.8|7344.8|0
1647901800000|2022-03-21 22:30:00|7349|7345|7346.8|7342.8|7349.3|7345.3|7346.2|7342.2|0
1647902100000|2022-03-21 22:35:00|7347|7343|7347.9|7343.9|7347.9|7343.9|7346.6|7342.6|0
1647902400000|2022-03-21 22:40:00|7348.1|7344.1|7344.6|7340.6|7348.6|7344.6|7344.6|7340.6|0
1647902700000|2022-03-21 22:45:00|7344.2|7340.2|7343.9|7339.9|7344.2|7340.2|7342.3|7338.3|0
1647903000000|2022-03-21 22:50:00|7339.6|7337.6|7355.6|7353.6|7357.1|7355.1|7339.6|7337.6|502
1647903300000|2022-03-21 22:55:00|7356.1|7354.1|7348.1|7346.1|7357.1|7355.1|7348.1|7346.1|188
1647903600000|2022-03-21 23:00:00|7347.6|7346.6|7357.1|7356.1|7357.6|7356.6|7347.1|7346.1|354
1647903900000|2022-03-21 23:05:00|7357.6|7356.6|7350.6|7349.6|7361.1|7360.1|7350.6|7349.6|373
1647904200000|2022-03-21 23:10:00|7351.6|7350.6|7338.6|7337.6|7352.6|7351.6|7338.1|7337.1|534
1647904500000|2022-03-21 23:15:00|7338.1|7337.1|7343.6|7342.6|7344.6|7343.6|7336.6|7335.6|464
1647904800000|2022-03-21 23:20:00|7344.6|7343.6|7360.1|7359.1|7360.1|7359.1|7342.6|7341.6|381
1647905100000|2022-03-21 23:25:00|7360.6|7359.6|7357.6|7356.6|7360.6|7359.6|7355.1|7354.1|307
1647905400000|2022-03-21 23:30:00|7358.1|7357.1|7361.1|7360.1|7362.1|7361.1|7358.1|7357.1|245
1647905700000|2022-03-21 23:35:00|7361.6|7360.6|7361.6|7360.6|7364.6|7363.6|7358.6|7357.6|298
1647906000000|2022-03-21 23:40:00|7362.1|7361.1|7360.6|7359.6|7364.6|7363.6|7360.1|7359.1|199
1647906300000|2022-03-21 23:45:00|7361.1|7360.1|7361.6|7360.6|7362.6|7361.6|7358.6|7357.6|176
1647906600000|2022-03-21 23:50:00|7362.6|7361.6|7356.6|7355.6|7365.6|7364.6|7356.1|7355.1|229
1647906900000|2022-03-21 23:55:00|7357.6|7356.6|7351.6|7350.6|7357.6|7356.6|7351.1|7350.1|175
1647907200000|2022-03-22 00:00:00|7350.6|7349.6|7352.6|7351.6|7352.6|7351.6|7346.6|7345.6|290
1647907500000|2022-03-22 00:05:00|7351.6|7350.6|7355.6|7354.6|7355.6|7354.6|7344.6|7343.6|283
1647907800000|2022-03-22 00:10:00|7356.6|7355.6|7365.1|7364.1|7365.1|7364.1|7356.1|7355.1|381
1647908100000|2022-03-22 00:15:00|7365.6|7364.6|7360.6|7359.6|7367.6|7366.6|7359.6|7358.6|258
1647908400000|2022-03-22 00:20:00|7360.1|7359.1|7362.6|7361.6|7365.6|7364.6|7359.6|7358.6|228
1647908700000|2022-03-22 00:25:00|7363.1|7362.1|7361.6|7360.6|7365.6|7364.6|7361.6|7360.6|156
1647909000000|2022-03-22 00:30:00|7361.1|7360.1|7362.6|7361.6|7364.6|7363.6|7357.6|7356.6|216
1647909300000|2022-03-22 00:35:00|7363.1|7362.1|7362.6|7361.6|7364.6|7363.6|7355.1|7354.1|211
1647909600000|2022-03-22 00:40:00|7362.1|7361.1|7359.1|7358.1|7362.1|7361.1|7356.6|7355.6|275
1647909900000|2022-03-22 00:45:00|7358.6|7357.6|7357.6|7356.6|7359.6|7358.6|7355.6|7354.6|264
1647910200000|2022-03-22 00:50:00|7358.1|7357.1|7360.6|7359.6|7361.6|7360.6|7357.6|7356.6|337
1647910500000|2022-03-22 00:55:00|7361.1|7360.1|7354.6|7353.6|7361.6|7360.6|7354.1|7353.1|141
1647910800000|2022-03-22 01:00:00|7354.1|7353.1|7355.6|7354.6|7355.6|7354.6|7348.6|7347.6|285
1647911100000|2022-03-22 01:05:00|7356.6|7355.6|7355.6|7354.6|7360.1|7359.1|7353.6|7352.6|248
1647911400000|2022-03-22 01:10:00|7356.1|7355.1|7358.6|7357.6|7360.6|7359.6|7356.1|7355.1|200
1647911700000|2022-03-22 01:15:00|7358.1|7357.1|7355.6|7354.6|7361.6|7360.6|7355.6|7354.6|141
1647912000000|2022-03-22 01:20:00|7356.1|7355.1|7355.6|7354.6|7358.6|7357.6|7354.6|7353.6|178
1647912300000|2022-03-22 01:25:00|7356.1|7355.1|7356.6|7355.6|7356.6|7355.6|7351.1|7350.1|152
1647912600000|2022-03-22 01:30:00|7357.6|7356.6|7359.6|7358.6|7362.6|7361.6|7357.1|7356.1|217
1647912900000|2022-03-22 01:35:00|7359.1|7358.1|7363.6|7362.6|7363.6|7362.6|7359.1|7358.1|271
1647913200000|2022-03-22 01:40:00|7363.1|7362.1|7360.1|7359.1|7364.1|7363.1|7358.6|7357.6|255
1647913500000|2022-03-22 01:45:00|7359.6|7358.6|7363.6|7362.6|7364.1|7363.1|7359.1|7358.1|155
1647913800000|2022-03-22 01:50:00|7363.1|7362.1|7362.6|7361.6|7364.6|7363.6|7361.6|7360.6|168
1647914100000|2022-03-22 01:55:00|7361.6|7360.6|7363.6|7362.6|7365.6|7364.6|7361.6|7360.6|183
1647914400000|2022-03-22 02:00:00|7363.1|7362.1|7363.6|7362.6|7365.6|7364.6|7361.1|7360.1|171
1647914700000|2022-03-22 02:05:00|7363.1|7362.1|7365.6|7364.6|7366.6|7365.6|7361.6|7360.6|165
1647915000000|2022-03-22 02:10:00|7366.1|7365.1|7360.6|7359.6|7366.1|7365.1|7360.6|7359.6|175
1647915300000|2022-03-22 02:15:00|7359.6|7358.6|7359.6|7358.6|7361.1|7360.1|7359.1|7358.1|182
1647915600000|2022-03-22 02:20:00|7360.1|7359.1|7362.6|7361.6|7362.6|7361.6|7359.6|7358.6|130
1647915900000|2022-03-22 02:25:00|7361.6|7360.6|7360.1|7359.1|7362.6|7361.6|7358.6|7357.6|295
1647916200000|2022-03-22 02:30:00|7359.6|7358.6|7364.1|7363.1|7365.6|7364.6|7358.6|7357.6|190
1647916500000|2022-03-22 02:35:00|7364.6|7363.6|7364.1|7363.1|7366.6|7365.6|7362.6|7361.6|262
1647916800000|2022-03-22 02:40:00|7363.6|7362.6|7369.6|7368.6|7370.1|7369.1|7362.6|7361.6|310
1647917100000|2022-03-22 02:45:00|7369.1|7368.1|7368.6|7367.6|7370.6|7369.6|7366.6|7365.6|280
1647917400000|2022-03-22 02:50:00|7368.1|7367.1|7371.6|7370.6|7376.1|7375.1|7367.6|7366.6|559
1647917700000|2022-03-22 02:55:00|7371.1|7370.1|7369.6|7368.6|7371.6|7370.6|7366.6|7365.6|205
1647918000000|2022-03-22 03:00:00|7368.6|7367.6|7365.6|7364.6|7369.6|7368.6|7365.6|7364.6|288
1647918300000|2022-03-22 03:05:00|7366.1|7365.1|7363.6|7362.6|7366.6|7365.6|7363.6|7362.6|204
1647918600000|2022-03-22 03:10:00|7364.6|7363.6|7360.6|7359.6|7365.6|7364.6|7360.6|7359.6|408
1647918900000|2022-03-22 03:15:00|7361.1|7360.1|7365.6|7364.6|7365.6|7364.6|7361.1|7360.1|249
1647919200000|2022-03-22 03:20:00|7366.6|7365.6|7364.6|7363.6|7367.6|7366.6|7363.6|7362.6|284
1647919500000|2022-03-22 03:25:00|7365.1|7364.1|7366.6|7365.6|7367.6|7366.6|7363.6|7362.6|243
1647919800000|2022-03-22 03:30:00|7367.1|7366.1|7366.6|7365.6|7367.6|7366.6|7363.6|7362.6|156
1647920100000|2022-03-22 03:35:00|7367.6|7366.6|7368.6|7367.6|7369.6|7368.6|7365.6|7364.6|262
1647920400000|2022-03-22 03:40:00|7368.1|7367.1|7366.6|7365.6|7368.1|7367.1|7365.6|7364.6|205
1647920700000|2022-03-22 03:45:00|7365.6|7364.6|7365.6|7364.6|7366.6|7365.6|7364.6|7363.6|214
1647921000000|2022-03-22 03:50:00|7366.1|7365.1|7367.6|7366.6|7369.1|7368.1|7366.1|7365.1|202
1647921300000|2022-03-22 03:55:00|7367.1|7366.1|7361.6|7360.6|7367.1|7366.1|7361.6|7360.6|400
1647921600000|2022-03-22 04:00:00|7360.6|7359.6|7354.6|7353.6|7362.6|7361.6|7354.6|7353.6|490
1647921900000|2022-03-22 04:05:00|7355.1|7354.1|7353.6|7352.6|7357.6|7356.6|7353.1|7352.1|451
1647922200000|2022-03-22 04:10:00|7354.1|7353.1|7353.6|7352.6|7356.6|7355.6|7353.6|7352.6|359
1647922500000|2022-03-22 04:15:00|7353.1|7352.1|7351.6|7350.6|7353.1|7352.1|7350.6|7349.6|319
1647922800000|2022-03-22 04:20:00|7350.6|7349.6|7348.6|7347.6|7351.6|7350.6|7347.6|7346.6|471
1647923100000|2022-03-22 04:25:00|7349.1|7348.1|7348.6|7347.6|7351.1|7350.1|7346.6|7345.6|340
1647923400000|2022-03-22 04:30:00|7348.1|7347.1|7351.6|7350.6|7351.6|7350.6|7348.1|7347.1|231
1647923700000|2022-03-22 04:35:00|7352.1|7351.1|7351.6|7350.6|7352.6|7351.6|7349.6|7348.6|451
1647924000000|2022-03-22 04:40:00|7352.1|7351.1|7350.6|7349.6|7356.6|7355.6|7350.6|7349.6|391
1647924300000|2022-03-22 04:45:00|7351.1|7350.1|7344.6|7343.6|7351.6|7350.6|7344.6|7343.6|458
1647924600000|2022-03-22 04:50:00|7345.1|7344.1|7346.6|7345.6|7349.6|7348.6|7344.6|7343.6|622
1647924900000|2022-03-22 04:55:00|7347.6|7346.6|7346.6|7345.6|7349.6|7348.6|7344.6|7343.6|560
1647925200000|2022-03-22 05:00:00|7347.1|7345.1|7345.8|7343.8|7351.1|7349.1|7344.8|7342.8|1051
1647925500000|2022-03-22 05:05:00|7344.8|7342.8|7337.8|7335.8|7345.8|7343.8|7333.8|7331.8|2812
1647925800000|2022-03-22 05:10:00|7338.3|7336.3|7336.7|7334.7|7339.8|7337.8|7335.7|7333.7|770
1647926100000|2022-03-22 05:15:00|7337.7|7335.7|7337.7|7335.7|7340.2|7338.2|7335.7|7333.7|724
1647926400000|2022-03-22 05:20:00|7338.2|7336.2|7336.7|7334.7|7338.2|7336.2|7334.7|7332.7|516
1647926700000|2022-03-22 05:25:00|7337.2|7335.2|7342.7|7340.7|7342.7|7340.7|7335.7|7333.7|812
1647927000000|2022-03-22 05:30:00|7342.8|7338.7|7344.2|7340.2|7344.5|7340.5|7342.7|7338.7|0
1647927300000|2022-03-22 05:35:00|7344.5|7340.5|7347.1|7343.1|7347.4|7343.4|7343.6|7339.6|0
1647927600000|2022-03-22 05:40:00|7347|7343|7346.9|7342.9|7347.3|7343.3|7344.6|7340.6|0
1647927900000|2022-03-22 05:45:00|7346.8|7342.8|7346.1|7342.1|7347.3|7343.3|7345|7341|0
1647928200000|2022-03-22 05:50:00|7346.4|7342.4|7346.6|7342.6|7347.4|7343.4|7345.3|7341.3|0
1647928500000|2022-03-22 05:55:00|7346.5|7342.5|7345.9|7341.9|7347.4|7343.4|7345.5|7341.5|0
1647928800000|2022-03-22 06:00:00|7346|7342|7348.7|7344.7|7349.8|7345.8|7343.9|7339.9|0
1647929100000|2022-03-22 06:05:00|7348.4|7344.4|7348.9|7344.9|7349.4|7345.4|7347.2|7343.2|0
1647929400000|2022-03-22 06:10:00|7350.7|7347.7|7355.7|7352.7|7356.2|7353.2|7350.2|7347.2|112
1647929700000|2022-03-22 06:15:00|7356.2|7353.2|7359.7|7356.7|7361.2|7358.2|7355.7|7352.7|39
1647930000000|2022-03-22 06:20:00|7360.2|7357.2|7358.7|7355.7|7361.2|7358.2|7357.7|7354.7|44
1647930300000|2022-03-22 06:25:00|7358.2|7355.2|7356.2|7353.2|7359.2|7356.2|7355.7|7352.7|70
1647930600000|2022-03-22 06:30:00|7357.2|7354.2|7354.2|7351.2|7358.2|7355.2|7353.2|7350.2|59
1647930900000|2022-03-22 06:35:00|7353.7|7350.7|7358.2|7355.2|7358.7|7355.7|7353.7|7350.7|22
1647931200000|2022-03-22 06:40:00|7358.7|7355.7|7357.2|7354.2|7358.7|7355.7|7356.2|7353.2|5
1647931500000|2022-03-22 06:45:00|7356.7|7353.7|7357.7|7354.7|7357.7|7354.7|7355.2|7352.2|19
1647931800000|2022-03-22 06:50:00|7357.2|7354.2|7357.2|7354.2|7359.2|7356.2|7356.2|7353.2|21
1647932100000|2022-03-22 06:55:00|7357.7|7354.7|7355.2|7352.2|7358.2|7355.2|7354.7|7351.7|18
1647932400000|2022-03-22 07:00:00|7355.7|7352.7|7356.7|7353.7|7358.2|7355.2|7353.2|7350.2|42
1647932700000|2022-03-22 07:05:00|7357.2|7354.2|7364.2|7361.2|7365.2|7362.2|7356.2|7353.2|153
1647933000000|2022-03-22 07:10:00|7363.7|7360.7|7361.7|7358.7|7363.7|7360.7|7361.7|7358.7|23
1647933300000|2022-03-22 07:15:00|7362.2|7359.2|7362.2|7359.2|7363.2|7360.2|7361.2|7358.2|39
1647933600000|2022-03-22 07:20:00|7363.2|7360.2|7363.2|7360.2|7363.7|7360.7|7362.2|7359.2|38
1647933900000|2022-03-22 07:25:00|7363.7|7360.7|7363.2|7360.2|7364.2|7361.2|7361.2|7358.2|40
1647934200000|2022-03-22 07:30:00|7363.7|7360.7|7363.7|7360.7|7364.7|7361.7|7362.2|7359.2|42
1647934500000|2022-03-22 07:35:00|7364.2|7361.2|7362.2|7359.2|7364.2|7361.2|7361.2|7358.2|47
1647934800000|2022-03-22 07:40:00|7361.2|7358.2|7359.2|7356.2|7362.2|7359.2|7359.2|7356.2|42
1647935100000|2022-03-22 07:45:00|7359.7|7356.7|7363.2|7360.2|7363.2|7360.2|7359.2|7356.2|29
1647935400000|2022-03-22 07:50:00|7364.2|7361.2|7367.2|7364.2|7367.2|7364.2|7364.2|7361.2|67
1647935700000|2022-03-22 07:55:00|7366.7|7363.7|7365.2|7362.2|7367.7|7364.7|7365.2|7362.2|48
1647936000000|2022-03-22 08:00:00|7365.7|7362.7|7366.7|7363.7|7367.2|7364.2|7363.2|7360.2|65
1647936300000|2022-03-22 08:05:00|7367.2|7364.2|7365.2|7362.2|7367.2|7364.2|7363.2|7360.2|49
1647936600000|2022-03-22 08:10:00|7364.7|7361.7|7362.2|7359.2|7366.7|7363.7|7362.2|7359.2|283
1647936900000|2022-03-22 08:15:00|7362.7|7359.7|7360.2|7357.2|7363.2|7360.2|7359.2|7356.2|104
1647937200000|2022-03-22 08:20:00|7360.7|7357.7|7368.7|7365.7|7369.2|7366.2|7359.2|7356.2|140
1647937500000|2022-03-22 08:25:00|7368.2|7365.2|7371.2|7368.2|7373.2|7370.2|7368.2|7365.2|73
1647937800000|2022-03-22 08:30:00|7371.7|7368.7|7369.2|7366.2|7375.7|7372.7|7369.2|7366.2|174
1647938100000|2022-03-22 08:35:00|7369.7|7366.7|7372.2|7369.2|7372.2|7369.2|7368.2|7365.2|56
1647938400000|2022-03-22 08:40:00|7371.7|7368.7|7370.2|7367.2|7372.2|7369.2|7369.2|7366.2|115
1647938700000|2022-03-22 08:45:00|7369.7|7366.7|7367.2|7364.2|7370.2|7367.2|7367.2|7364.2|44
1647939000000|2022-03-22 08:50:00|7366.7|7363.7|7367.2|7364.2|7368.2|7365.2|7366.2|7363.2|28
1647939300000|2022-03-22 08:55:00|7366.7|7363.7|7368.2|7365.2|7369.2|7366.2|7366.2|7363.2|40
1647939600000|2022-03-22 09:00:00|7368.7|7365.7|7374.2|7371.2|7374.2|7371.2|7368.2|7365.2|135
1647939900000|2022-03-22 09:05:00|7374.7|7371.7|7374.2|7371.2|7379.2|7376.2|7374.2|7371.2|100
1647940200000|2022-03-22 09:10:00|7373.7|7370.7|7371.7|7368.7|7373.7|7370.7|7370.2|7367.2|59
1647940500000|2022-03-22 09:15:00|7372.2|7369.2|7370.2|7367.2|7372.7|7369.7|7370.2|7367.2|7
1647940800000|2022-03-22 09:20:00|7370.7|7367.7|7368.2|7365.2|7370.7|7367.7|7367.2|7364.2|32
1647941100000|2022-03-22 09:25:00|7367.7|7364.7|7366.2|7363.2|7368.2|7365.2|7365.2|7362.2|52
1647941400000|2022-03-22 09:30:00|7365.7|7362.7|7366.2|7363.2|7367.2|7364.2|7365.2|7362.2|52
1647941700000|2022-03-22 09:35:00|7366.7|7363.7|7365.2|7362.2|7366.7|7363.7|7364.2|7361.2|44
1647942000000|2022-03-22 09:40:00|7364.7|7361.7|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|43
1647942300000|2022-03-22 09:45:00|7365.7|7362.7|7365.2|7362.2|7366.7|7363.7|7365.2|7362.2|7
1647942600000|2022-03-22 09:50:00|7365.7|7362.7|7365.7|7362.7|7366.7|7363.7|7364.7|7361.7|13
1647942900000|2022-03-22 09:55:00|7366.2|7363.2|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|35
1647943200000|2022-03-22 10:00:00|7365.7|7362.7|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|58
1647943500000|2022-03-22 10:05:00|7364.7|7361.7|7365.2|7362.2|7366.2|7363.2|7364.2|7361.2|24
1647943800000|2022-03-22 10:10:00|7364.2|7361.2|7365.2|7362.2|7366.2|7363.2|7363.2|7360.2|33
1647944100000|2022-03-22 10:15:00|7365.7|7362.7|7365.7|7362.7|7366.2|7363.2|7364.2|7361.2|34
1647944400000|2022-03-22 10:20:00|7365.2|7362.2|7365.2|7362.2|7366.2|7363.2|7365.2|7362.2|6
1647944700000|2022-03-22 10:25:00|7365.7|7362.7|7366.2|7363.2|7367.2|7364.2|7365.2|7362.2|31
1647945000000|2022-03-22 10:30:00|7365.7|7362.7|7368.2|7365.2|7369.2|7366.2|7365.2|7362.2|42
1647945300000|2022-03-22 10:35:00|7368.7|7365.7|7366.7|7363.7|7369.2|7366.2|7366.2|7363.2|22
1647945600000|2022-03-22 10:40:00|7366.2|7363.2|7367.7|7364.7|7368.2|7365.2|7366.2|7363.2|11
1647945900000|2022-03-22 10:45:00|7367.2|7364.2|7366.2|7363.2|7369.2|7366.2|7366.2|7363.2|2
1647946200000|2022-03-22 10:50:00|7366.7|7363.7|7366.7|7363.7|7367.7|7364.7|7365.7|7362.7|7
1647946500000|2022-03-22 10:55:00|7367.2|7364.2|7365.7|7362.7|7367.2|7364.2|7365.7|7362.7|15
1647946800000|2022-03-22 11:00:00|7365.2|7362.2|7364.7|7361.7|7366.2|7363.2|7364.2|7361.2|14
1647947100000|2022-03-22 11:05:00|7365.2|7362.2|7363.2|7360.2|7365.2|7362.2|7362.2|7359.2|47
1647947400000|2022-03-22 11:10:00|7363.7|7360.7|7363.2|7360.2|7364.2|7361.2|7362.7|7359.7|9
1647947700000|2022-03-22 11:15:00|7363.7|7360.7|7361.7|7358.7|7365.2|7362.2|7360.2|7357.2|41
1647948000000|2022-03-22 11:20:00|7361.2|7358.2|7361.7|7358.7|7363.2|7360.2|7361.2|7358.2|14
1647948300000|2022-03-22 11:25:00|7361.2|7358.2|7364.2|7361.2|7365.2|7362.2|7361.2|7358.2|12
1647948600000|2022-03-22 11:30:00|7364.7|7361.7|7364.2|7361.2|7366.2|7363.2|7364.2|7361.2|39
1647948900000|2022-03-22 11:35:00|7363.7|7360.7|7363.7|7360.7|7365.2|7362.2|7362.2|7359.2|24
1647949200000|2022-03-22 11:40:00|7363.2|7360.2|7365.2|7362.2|7366.2|7363.2|7363.2|7360.2|5
1647949500000|2022-03-22 11:45:00|7364.7|7361.7|7363.2|7360.2|7364.7|7361.7|7362.7|7359.7|24
1647949800000|2022-03-22 11:50:00|7362.7|7359.7|7363.2|7360.2|7364.2|7361.2|7362.2|7359.2|14
1647950100000|2022-03-22 11:55:00|7363.7|7360.7|7362.7|7359.7|7363.7|7360.7|7362.2|7359.2|13
1647950400000|2022-03-22 12:00:00|7362.2|7359.2|7361.2|7358.2|7362.7|7359.7|7360.2|7357.2|21
1647950700000|2022-03-22 12:05:00|7360.7|7357.7|7360.2|7357.2|7362.2|7359.2|7360.2|7357.2|30
1647951000000|2022-03-22 12:10:00|7360.7|7357.7|7359.2|7356.2|7361.2|7358.2|7359.2|7356.2|13
1647951300000|2022-03-22 12:15:00|7359.7|7356.7|7358.7|7355.7|7359.7|7356.7|7357.7|7354.7|19
1647951600000|2022-03-22 12:20:00|7358.2|7355.2|7359.7|7356.7|7361.2|7358.2|7358.2|7355.2|16
1647951900000|2022-03-22 12:25:00|7360.2|7357.2|7360.7|7357.7|7361.2|7358.2|7358.7|7355.7|18
1647952200000|2022-03-22 12:30:00|7361.2|7358.2|7362.7|7359.7|7363.2|7360.2|7359.2|7356.2|35
1647952500000|2022-03-22 12:35:00|7362.2|7359.2|7361.2|7358.2|7362.2|7359.2|7357.2|7354.2|36
1647952800000|2022-03-22 12:40:00|7361.7|7358.7|7360.7|7357.7|7362.2|7359.2|7360.7|7357.7|8
1647953100000|2022-03-22 12:45:00|7360.2|7357.2|7362.7|7359.7|7363.2|7360.2|7359.2|7356.2|29
1647953400000|2022-03-22 12:50:00|7362.2|7359.2|7362.2|7359.2|7363.2|7360.2|7360.2|7357.2|28
1647953700000|2022-03-22 12:55:00|7362.7|7359.7|7364.7|7361.7|7365.2|7362.2|7362.2|7359.2|32
1647954000000|2022-03-22 13:00:00|7364.2|7361.2|7364.2|7361.2|7366.2|7363.2|7363.2|7360.2|88
1647954300000|2022-03-22 13:05:00|7363.7|7360.7|7362.7|7359.7|7363.7|7360.7|7361.2|7358.2|40
1647954600000|2022-03-22 13:10:00|7362.2|7359.2|7361.2|7358.2|7362.2|7359.2|7359.2|7356.2|73
1647954900000|2022-03-22 13:15:00|7360.7|7357.7|7359.2|7356.2|7361.2|7358.2|7356.2|7353.2|98
1647955200000|2022-03-22 13:20:00|7358.7|7355.7|7358.2|7355.2|7359.2|7356.2|7357.2|7354.2|45
1647955500000|2022-03-22 13:25:00|7358.7|7355.7|7355.7|7352.7|7359.2|7356.2|7355.2|7352.2|93
1647955800000|2022-03-22 13:30:00|7355.2|7352.2|7357.7|7354.7|7361.2|7358.2|7354.2|7351.2|149
1647956100000|2022-03-22 13:35:00|7358.2|7355.2|7364.7|7361.7|7365.2|7362.2|7357.2|7354.2|101
1647956400000|2022-03-22 13:40:00|7365.2|7362.2|7363.2|7360.2|7366.2|7363.2|7360.2|7357.2|61
1647956700000|2022-03-22 13:45:00|7363.7|7360.7|7366.2|7363.2|7366.2|7363.2|7360.2|7357.2|108
1647957000000|2022-03-22 13:50:00|7366.7|7363.7|7367.2|7364.2|7369.2|7366.2|7363.7|7360.7|78
1647957300000|2022-03-22 13:55:00|7367.7|7364.7|7368.7|7365.7|7370.2|7367.2|7366.2|7363.2|62
1647957600000|2022-03-22 14:00:00|7369.2|7366.2|7369.2|7366.2|7372.2|7369.2|7368.7|7365.7|49
1647957900000|2022-03-22 14:05:00|7369.7|7366.7|7368.7|7365.7|7370.7|7367.7|7362.2|7359.2|128
1647958200000|2022-03-22 14:10:00|7369.2|7366.2|7369.2|7366.2|7372.2|7369.2|7366.7|7363.7|76
1647958500000|2022-03-22 14:15:00|7369.7|7366.7|7370.2|7367.2|7370.7|7367.7|7366.2|7363.2|25
1647958800000|2022-03-22 14:20:00|7370.7|7367.7|7373.2|7370.2|7374.7|7371.7|7370.7|7367.7|66
1647959100000|2022-03-22 14:25:00|7372.7|7369.7|7375.7|7372.7|7376.2|7373.2|7371.2|7368.2|91
1647959400000|2022-03-22 14:30:00|7376.2|7373.2|7378.2|7375.2|7378.2|7375.2|7375.2|7372.2|122
1647959700000|2022-03-22 14:35:00|7377.7|7374.7|7379.2|7376.2|7382.2|7379.2|7377.2|7374.2|86
1647960000000|2022-03-22 14:40:00|7378.7|7375.7|7377.2|7374.2|7380.7|7377.7|7376.2|7373.2|72
1647960300000|2022-03-22 14:45:00|7376.7|7373.7|7381.2|7378.2|7381.2|7378.2|7376.2|7373.2|107
1647960600000|2022-03-22 14:50:00|7380.7|7377.7|7384.2|7381.2|7384.2|7381.2|7379.2|7376.2|75
1647960900000|2022-03-22 14:55:00|7383.7|7380.7|7384.2|7381.2|7384.7|7381.7|7382.2|7379.2|110
1647961200000|2022-03-22 15:00:00|7384.7|7381.7|7382.2|7379.2|7385.2|7382.2|7377.2|7374.2|111
1647961500000|2022-03-22 15:05:00|7382.7|7379.7|7384.2|7381.2|7384.2|7381.2|7380.2|7377.2|69
1647961800000|2022-03-22 15:10:00|7383.7|7380.7|7383.2|7380.2|7386.2|7383.2|7381.2|7378.2|141
1647962100000|2022-03-22 15:15:00|7384.2|7381.2|7385.2|7382.2|7385.7|7382.7|7383.2|7380.2|57
1647962400000|2022-03-22 15:20:00|7384.7|7381.7|7386.2|7383.2|7386.2|7383.2|7382.7|7379.7|42
1647962700000|2022-03-22 15:25:00|7385.7|7382.7|7382.2|7379.2|7386.2|7383.2|7380.2|7377.2|92
1647963000000|2022-03-22 15:30:00|7381.7|7378.7|7381.2|7378.2|7381.7|7378.7|7378.2|7375.2|71
1647963300000|2022-03-22 15:35:00|7380.7|7377.7|7382.2|7379.2|7382.2|7379.2|7378.2|7375.2|38
1647963600000|2022-03-22 15:40:00|7381.7|7378.7|7379.2|7376.2|7382.2|7379.2|7377.2|7374.2|75
1647963900000|2022-03-22 15:45:00|7378.7|7375.7|7378.2|7375.2|7380.2|7377.2|7375.7|7372.7|283
1647964200000|2022-03-22 15:50:00|7377.7|7374.7|7370.2|7367.2|7378.2|7375.2|7369.2|7366.2|158
1647964500000|2022-03-22 15:55:00|7369.7|7366.7|7373.2|7370.2|7373.2|7370.2|7369.2|7366.2|45
1647964800000|2022-03-22 16:00:00|7372.7|7369.7|7369.2|7366.2|7373.2|7370.2|7368.2|7365.2|35
1647965100000|2022-03-22 16:05:00|7369.7|7366.7|7374.7|7371.7|7376.7|7373.7|7369.7|7366.7|42
1647965400000|2022-03-22 16:10:00|7374.2|7371.2|7372.7|7369.7|7375.7|7372.7|7370.2|7367.2|28
1647965700000|2022-03-22 16:15:00|7373.2|7370.2|7370.7|7367.7|7373.2|7370.2|7368.7|7365.7|31
1647966000000|2022-03-22 16:20:00|7371.2|7368.2|7367.7|7364.7|7371.2|7368.2|7363.7|7360.7|141
1647966300000|2022-03-22 16:25:00|7368.2|7365.2|7367.7|7364.7|7369.7|7366.7|7365.2|7362.2|91
1647966600000|2022-03-22 16:30:00|7368.2|7365.2|7370.7|7367.7|7370.7|7367.7|7365.2|7362.2|86
1647966900000|2022-03-22 16:35:00|7371.2|7368.2|7367.2|7364.2|7372.2|7369.2|7366.2|7363.2|101
1647967200000|2022-03-22 16:40:00|7366.7|7363.7|7368.7|7365.7|7369.7|7366.7|7366.2|7363.2|38
1647967500000|2022-03-22 16:45:00|7368.2|7365.2|7373.2|7370.2|7373.2|7370.2|7367.2|7364.2|38
1647967800000|2022-03-22 16:50:00|7373.7|7370.7|7376.7|7373.7|7376.7|7373.7|7373.2|7370.2|16
1647968100000|2022-03-22 16:55:00|7376.2|7373.2|7375.2|7372.2|7377.2|7374.2|7375.2|7372.2|8
1647968400000|2022-03-22 17:00:00|7374.7|7371.7|7378.2|7375.2|7378.7|7375.7|7373.2|7370.2|27
1647968700000|2022-03-22 17:05:00|7378.7|7375.7|7376.2|7373.2|7379.2|7376.2|7375.2|7372.2|9
1647969000000|2022-03-22 17:10:00|7375.7|7372.7|7379.7|7376.7|7380.2|7377.2|7375.2|7372.2|30
1647969300000|2022-03-22 17:15:00|7379.2|7376.2|7376.7|7373.7|7381.2|7378.2|7376.2|7373.2|59
1647969600000|2022-03-22 17:20:00|7376.2|7373.2|7376.7|7373.7|7378.2|7375.2|7375.2|7372.2|65
1647969900000|2022-03-22 17:25:00|7377.2|7374.2|7379.2|7376.2|7379.2|7376.2|7376.2|7373.2|38
1647970200000|2022-03-22 17:30:00|7380.2|7377.2|7378.2|7375.2|7381.2|7378.2|7377.2|7374.2|29
1647970500000|2022-03-22 17:35:00|7378.7|7375.7|7375.2|7372.2|7379.2|7376.2|7374.2|7371.2|39
1647970800000|2022-03-22 17:40:00|7374.7|7371.7|7375.2|7372.2|7376.2|7373.2|7372.2|7369.2|16
1647971100000|2022-03-22 17:45:00|7374.7|7371.7|7373.2|7370.2|7375.7|7372.7|7372.2|7369.2|5
1647971400000|2022-03-22 17:50:00|7373.7|7370.7|7378.2|7375.2|7379.2|7376.2|7373.2|7370.2|17
1647971700000|2022-03-22 17:55:00|7378.7|7375.7|7378.7|7375.7|7379.2|7376.2|7377.2|7374.2|17
1647972000000|2022-03-22 18:00:00|7378.2|7375.2|7376.7|7373.7|7379.2|7376.2|7374.7|7371.7|59
1647972300000|2022-03-22 18:05:00|7376.2|7373.2|7378.2|7375.2|7378.2|7375.2|7375.2|7372.2|25
1647972600000|2022-03-22 18:10:00|7377.7|7374.7|7378.7|7375.7|7381.2|7378.2|7377.2|7374.2|62
1647972900000|2022-03-22 18:15:00|7378.2|7375.2|7382.2|7379.2|7382.7|7379.7|7378.2|7375.2|40
1647973200000|2022-03-22 18:20:00|7381.7|7378.7|7376.7|7373.7|7381.7|7378.7|7376.2|7373.2|44
1647973500000|2022-03-22 18:25:00|7377.2|7374.2|7371.7|7368.7|7377.2|7374.2|7369.7|7366.7|59
1647973800000|2022-03-22 18:30:00|7372.2|7369.2|7374.2|7371.2|7375.2|7372.2|7367.2|7364.2|51
1647974100000|2022-03-22 18:35:00|7374.7|7371.7|7376.2|7373.2|7377.2|7374.2|7374.2|7371.2|24
1647974400000|2022-03-22 18:40:00|7375.2|7372.2|7372.7|7369.7|7375.2|7372.2|7371.2|7368.2|17
1647974700000|2022-03-22 18:45:00|7373.2|7370.2|7371.2|7368.2|7374.2|7371.2|7370.2|7367.2|33
1647975000000|2022-03-22 18:50:00|7370.7|7367.7|7374.2|7371.2|7375.2|7372.2|7370.2|7367.2|10
1647975300000|2022-03-22 18:55:00|7373.7|7370.7|7373.7|7370.7|7375.2|7372.2|7373.2|7370.2|22
1647975600000|2022-03-22 19:00:00|7373.2|7370.2|7374.2|7371.2|7375.2|7372.2|7373.2|7370.2|30
1647975900000|2022-03-22 19:05:00|7374.7|7371.7|7372.2|7369.2|7374.7|7371.7|7370.7|7367.7|33
1647976200000|2022-03-22 19:10:00|7372.7|7369.7|7372.2|7369.2|7373.2|7370.2|7369.2|7366.2|23
1647976500000|2022-03-22 19:15:00|7372.7|7369.7|7371.2|7368.2|7374.7|7371.7|7371.2|7368.2|35
1647976800000|2022-03-22 19:20:00|7371.7|7368.7|7371.2|7368.2|7373.2|7370.2|7366.7|7363.7|20
1647977100000|2022-03-22 19:25:00|7371.7|7368.7|7367.7|7364.7|7372.7|7369.7|7367.7|7364.7|20
1647977400000|2022-03-22 19:30:00|7368.2|7365.2|7370.2|7367.2|7371.2|7368.2|7366.2|7363.2|48
1647977700000|2022-03-22 19:35:00|7369.7|7366.7|7370.2|7367.2|7372.2|7369.2|7368.2|7365.2|62
1647978000000|2022-03-22 19:40:00|7369.7|7366.7|7373.7|7370.7|7374.2|7371.2|7368.7|7365.7|24
1647978300000|2022-03-22 19:45:00|7373.2|7370.2|7371.2|7368.2|7373.2|7370.2|7371.2|7368.2|176
1647978600000|2022-03-22 19:50:00|7372.2|7369.2|7372.2|7369.2|7376.2|7373.2|7368.2|7365.2|306
1647978900000|2022-03-22 19:55:00|7372.7|7369.7|7373.7|7370.7|7377.2|7374.2|7371.2|7368.2|354
1647979200000|2022-03-22 20:00:00|7379.1|7375.1|7380.3|7376.3|7381.6|7377.6|7377.7|7373.7|0
1647979500000|2022-03-22 20:05:00|7380|7376|7378.6|7374.6|7380|7376|7377.3|7373.3|0
1647979800000|2022-03-22 20:10:00|7378|7374|7377.3|7373.3|7378.3|7374.3|7376.7|7372.7|0
1647980100000|2022-03-22 20:15:00|7377.6|7373.6|7376.3|7372.3|7377.6|7373.6|7376.2|7372.2|0
1647980400000|2022-03-22 20:20:00|7376.6|7372.6|7377.7|7373.7|7378.6|7374.6|7376.6|7372.6|0
1647980700000|2022-03-22 20:25:00|7377.8|7373.8|7377.8|7373.8|7378.5|7374.5|7377.7|7373.7|0
1647981000000|2022-03-22 20:30:00|7378|7374|7378.6|7374.6|7378.6|7374.6|7377.7|7373.7|0
1647981300000|2022-03-22 20:35:00|7378.9|7374.9|7378.5|7374.5|7378.9|7374.9|7377.8|7373.8|0
1647981600000|2022-03-22 20:40:00|7378.3|7374.3|7379.2|7375.2|7379.2|7375.2|7378.2|7374.2|0
1647981900000|2022-03-22 20:45:00|7379.5|7375.5|7377.7|7373.7|7379.7|7375.7|7377.6|7373.6|0
1647982200000|2022-03-22 20:50:00|7377.6|7373.6|7378.3|7374.3|7378.4|7374.4|7377.6|7373.6|0
1647982500000|2022-03-22 20:55:00|7378.1|7374.1|7377.1|7373.1|7378.4|7374.4|7377|7373|0
1647982800000|2022-03-22 21:00:00|7377.2|7373.2|7376.4|7372.4|7377.3|7373.3|7376.4|7372.4|0
1647983100000|2022-03-22 21:05:00|7376.1|7372.1|7376.1|7372.1|7376.1|7372.1|7375.9|7371.9|0
1647983400000|2022-03-22 21:10:00|7376|7372|7376|7372|7376.1|7372.1|7375.7|7371.7|0
1647983700000|2022-03-22 21:15:00|7375.6|7371.6|7375.7|7371.7|7376|7372|7375.6|7371.6|0
1647984000000|2022-03-22 21:20:00|7375.8|7371.8|7374.8|7370.8|7375.8|7371.8|7374.8|7370.8|0
1647984300000|2022-03-22 21:25:00|7374.7|7370.7|7376.5|7372.5|7376.5|7372.5|7374.7|7370.7|0
1647984600000|2022-03-22 21:30:00|7376.8|7372.8|7374.9|7370.9|7376.8|7372.8|7374.9|7370.9|0
1647984900000|2022-03-22 21:35:00|7375|7371|7373.4|7369.4|7375|7371|7373.4|7369.4|0
1647985200000|2022-03-22 21:40:00|7373.2|7369.2|7372.7|7368.7|7373.4|7369.4|7372.7|7368.7|0
1647985500000|2022-03-22 21:45:00|7372.8|7368.8|7372.9|7368.9|7373.1|7369.1|7372.7|7368.7|0
1647985800000|2022-03-22 21:50:00|7373.1|7369.1|7373.3|7369.3|7373.5|7369.5|7372.6|7368.6|0
1647986100000|2022-03-22 21:55:00|7373.4|7369.4|7372.9|7368.9|7373.4|7369.4|7372.8|7368.8|0
1647986400000|2022-03-22 22:00:00|7372.8|7368.8|7370.7|7366.7|7374.1|7370.1|7367.6|7363.6|0
1647986700000|2022-03-22 22:05:00|7370.9|7366.9|7366.6|7362.6|7371|7367|7366.2|7362.2|0
1647987000000|2022-03-22 22:10:00|7366.7|7362.7|7369.1|7365.1|7369.6|7365.6|7366.2|7362.2|0
1647987300000|2022-03-22 22:15:00|7369.3|7365.3|7372.5|7368.5|7372.8|7368.8|7369.1|7365.1|0
1647987600000|2022-03-22 22:20:00|7372.3|7368.3|7376.8|7372.8|7377.2|7373.2|7372.3|7368.3|0
1647987900000|2022-03-22 22:25:00|7377.1|7373.1|7376.5|7372.5|7377.4|7373.4|7375.4|7371.4|0
1647988200000|2022-03-22 22:30:00|7376.1|7372.1|7374.9|7370.9|7377.1|7373.1|7374.9|7370.9|0
1647988500000|2022-03-22 22:35:00|7375.2|7371.2|7378|7374|7378|7374|7375.2|7371.2|0
1647988800000|2022-03-22 22:40:00|7377.8|7373.8|7380.5|7376.5|7381.6|7377.6|7377.7|7373.7|0
1647989100000|2022-03-22 22:45:00|7380.2|7376.2|7373.9|7369.9|7381.2|7377.2|7373.9|7369.9|0
1647989400000|2022-03-22 22:50:00|7360.7|7358.7|7366.7|7364.7|7375.7|7373.7|7360.2|7358.2|529
1647989700000|2022-03-22 22:55:00|7367.2|7365.2|7362.7|7360.7|7367.7|7365.7|7362.2|7360.2|173
1647990000000|2022-03-22 23:00:00|7363.2|7361.2|7375.7|7374.7|7375.7|7374.7|7360.2|7359.2|320
1647990300000|2022-03-22 23:05:00|7375.2|7374.2|7370.7|7369.7|7375.2|7374.2|7368.7|7367.7|309
1647990600000|2022-03-22 23:10:00|7371.2|7370.2|7372.7|7371.7|7374.2|7373.2|7366.7|7365.7|349
1647990900000|2022-03-22 23:15:00|7372.2|7371.2|7369.2|7368.2|7376.2|7375.2|7368.2|7367.2|278
1647991200000|2022-03-22 23:20:00|7369.7|7368.7|7372.7|7371.7|7373.2|7372.2|7369.2|7368.2|124
1647991500000|2022-03-22 23:25:00|7372.2|7371.2|7371.2|7370.2|7374.2|7373.2|7369.7|7368.7|152
1647991800000|2022-03-22 23:30:00|7370.2|7369.2|7365.7|7364.7|7371.2|7370.2|7364.2|7363.2|150
1647992100000|2022-03-22 23:35:00|7365.2|7364.2|7363.2|7362.2|7366.2|7365.2|7363.2|7362.2|114
1647992400000|2022-03-22 23:40:00|7362.2|7361.2|7363.2|7362.2|7364.2|7363.2|7362.2|7361.2|114
1647992700000|2022-03-22 23:45:00|7362.7|7361.7|7365.7|7364.7|7367.2|7366.2|7362.2|7361.2|140
1647993000000|2022-03-22 23:50:00|7366.2|7365.2|7368.2|7367.2|7371.2|7370.2|7364.7|7363.7|148
1647993300000|2022-03-22 23:55:00|7368.7|7367.7|7373.2|7372.2|7374.2|7373.2|7367.7|7366.7|119
1647993600000|2022-03-23 00:00:00|7372.2|7371.2|7374.7|7373.7|7377.2|7376.2|7370.2|7369.2|283
1647993900000|2022-03-23 00:05:00|7375.2|7374.2|7377.7|7376.7|7378.2|7377.2|7374.2|7373.2|239
1647994200000|2022-03-23 00:10:00|7378.2|7377.2|7372.7|7371.7|7378.7|7377.7|7364.2|7363.2|355
1647994500000|2022-03-23 00:15:00|7373.2|7372.2|7369.2|7368.2|7373.7|7372.7|7367.7|7366.7|254
1647994800000|2022-03-23 00:20:00|7369.7|7368.7|7372.2|7371.2|7374.2|7373.2|7369.2|7368.2|242
1647995100000|2022-03-23 00:25:00|7372.7|7371.7|7372.2|7371.2|7377.7|7376.7|7371.2|7370.2|164
1647995400000|2022-03-23 00:30:00|7371.2|7370.2|7372.2|7371.2|7372.7|7371.7|7365.2|7364.2|262
1647995700000|2022-03-23 00:35:00|7371.7|7370.7|7370.2|7369.2|7376.2|7375.2|7369.7|7368.7|200
1647996000000|2022-03-23 00:40:00|7370.7|7369.7|7369.2|7368.2|7375.2|7374.2|7367.2|7366.2|228
1647996300000|2022-03-23 00:45:00|7368.7|7367.7|7373.2|7372.2|7375.7|7374.7|7368.2|7367.2|342
1647996600000|2022-03-23 00:50:00|7374.2|7373.2|7373.2|7372.2|7374.7|7373.7|7369.2|7368.2|195
1647996900000|2022-03-23 00:55:00|7373.7|7372.7|7372.7|7371.7|7377.2|7376.2|7371.2|7370.2|220
1647997200000|2022-03-23 01:00:00|7373.2|7372.2|7374.2|7373.2|7377.2|7376.2|7371.2|7370.2|245
1647997500000|2022-03-23 01:05:00|7375.2|7374.2|7372.2|7371.2|7376.2|7375.2|7367.2|7366.2|287
1647997800000|2022-03-23 01:10:00|7372.7|7371.7|7372.2|7371.2|7373.2|7372.2|7369.2|7368.2|208
1647998100000|2022-03-23 01:15:00|7371.7|7370.7|7371.2|7370.2|7373.2|7372.2|7366.2|7365.2|200
1647998400000|2022-03-23 01:20:00|7371.7|7370.7|7364.2|7363.2|7372.2|7371.2|7364.2|7363.2|238
1647998700000|2022-03-23 01:25:00|7363.2|7362.2|7362.2|7361.2|7365.2|7364.2|7361.2|7360.2|193
1647999000000|2022-03-23 01:30:00|7363.2|7362.2|7366.2|7365.2|7366.2|7365.2|7359.2|7358.2|209
1647999300000|2022-03-23 01:35:00|7365.7|7364.7|7364|7363|7367.7|7366.7|7362.7|7361.7|180
1647999600000|2022-03-23 01:40:00|7364.5|7363.5|7365|7364|7366|7365|7362.5|7361.5|227
1647999900000|2022-03-23 01:45:00|7364.5|7363.5|7362|7361|7366|7365|7362|7361|168
1648000200000|2022-03-23 01:50:00|7362.5|7361.5|7365|7364|7367.5|7366.5|7362|7361|168
1648000500000|2022-03-23 01:55:00|7365.5|7364.5|7367|7366|7369|7368|7365.5|7364.5|256
1648000800000|2022-03-23 02:00:00|7367.5|7366.5|7360|7359|7369|7368|7358|7357|298
1648001100000|2022-03-23 02:05:00|7359.5|7358.5|7356|7355|7360|7359|7355.5|7354.5|183
1648001400000|2022-03-23 02:10:00|7357|7356|7359|7358|7360|7359|7356|7355|190
1648001700000|2022-03-23 02:15:00|7359.5|7358.5|7359|7358|7364|7363|7359|7358|167
1648002000000|2022-03-23 02:20:00|7359.5|7358.5|7358|7357|7360|7359|7358|7357|193
1648002300000|2022-03-23 02:25:00|7358.5|7357.5|7353|7352|7359|7358|7353|7352|337
1648002600000|2022-03-23 02:30:00|7352.5|7351.5|7358|7357|7360|7359|7352.5|7351.5|221
1648002900000|2022-03-23 02:35:00|7357.5|7356.5|7360|7359|7360|7359|7355|7354|136
1648003200000|2022-03-23 02:40:00|7359.5|7358.5|7359|7358|7361.5|7360.5|7358|7357|206
1648003500000|2022-03-23 02:45:00|7359.5|7358.5|7361|7360|7364|7363|7359|7358|230
1648003800000|2022-03-23 02:50:00|7360|7359|7363|7362|7364|7363|7360|7359|143
1648004100000|2022-03-23 02:55:00|7364|7363|7366|7365|7366|7365|7363|7362|198
1648004400000|2022-03-23 03:00:00|7366.5|7365.5|7368.5|7367.5|7369.5|7368.5|7366|7365|251
1648004700000|2022-03-23 03:05:00|7368|7367|7368|7367|7371|7370|7368|7367|184
1648005000000|2022-03-23 03:10:00|7369|7368|7368|7367|7370|7369|7368|7367|207
1648005300000|2022-03-23 03:15:00|7369|7368|7370|7369|7370|7369|7368|7367|150
1648005600000|2022-03-23 03:20:00|7369|7368|7371|7370|7371|7370|7368|7367|240
1648005900000|2022-03-23 03:25:00|7371.5|7370.5|7369|7368|7373|7372|7366.5|7365.5|178
1648006200000|2022-03-23 03:30:00|7369.5|7368.5|7374|7373|7374|7373|7368|7367|292
1648006500000|2022-03-23 03:35:00|7373.5|7372.5|7377|7376|7378|7377|7373|7372|275
1648006800000|2022-03-23 03:40:00|7376|7375|7374|7373|7377|7376|7373|7372|283
1648007100000|2022-03-23 03:45:00|7374.5|7373.5|7375.5|7374.5|7376.5|7375.5|7374|7373|204
1648007400000|2022-03-23 03:50:00|7375|7374|7376|7375|7377|7376|7374|7373|215
1648007700000|2022-03-23 03:55:00|7376.5|7375.5|7376.5|7375.5|7378|7377|7375.5|7374.5|279
1648008000000|2022-03-23 04:00:00|7377|7376|7374|7373|7378|7377|7373|7372|233
1648008300000|2022-03-23 04:05:00|7374.5|7373.5|7374|7373|7375|7374|7373|7372|116
1648008600000|2022-03-23 04:10:00|7373.5|7372.5|7373|7372|7374|7373|7372|7371|275
1648008900000|2022-03-23 04:15:00|7373.5|7372.5|7378|7377|7378|7377|7373|7372|229
1648009200000|2022-03-23 04:20:00|7377.5|7376.5|7377|7376|7379.5|7378.5|7377|7376|251
1648009500000|2022-03-23 04:25:00|7377.5|7376.5|7379|7378|7380|7379|7376|7375|263
1648009800000|2022-03-23 04:30:00|7379.5|7378.5|7377|7376|7380|7379|7375|7374|449
1648010100000|2022-03-23 04:35:00|7376.5|7375.5|7377|7376|7379|7378|7376|7375|235
1648010400000|2022-03-23 04:40:00|7378|7377|7378|7377|7378|7377|7375|7374|263
1648010700000|2022-03-23 04:45:00|7378.5|7377.5|7378|7377|7381|7380|7377|7376|431
1648011000000|2022-03-23 04:50:00|7378.5|7377.5|7380|7379|7380|7379|7378|7377|238
1648011300000|2022-03-23 04:55:00|7381|7380|7382|7381|7383.5|7382.5|7380|7379|627
1648011600000|2022-03-23 05:00:00|7382.3|7380.3|7381.8|7379.8|7384.3|7382.3|7380.3|7378.3|647
1648011900000|2022-03-23 05:05:00|7382.3|7380.3|7370.3|7368.3|7382.3|7380.3|7370.3|7368.3|2290
1648012200000|2022-03-23 05:10:00|7369.8|7367.8|7374.3|7372.3|7375.3|7373.3|7369.3|7367.3|1352
1648012500000|2022-03-23 05:15:00|7375.3|7373.3|7377.3|7375.3|7378.3|7376.3|7373.8|7371.8|656
1648012800000|2022-03-23 05:20:00|7376.8|7374.8|7376.3|7374.3|7378.3|7376.3|7375.3|7373.3|344
1648013100000|2022-03-23 05:25:00|7377.3|7375.3|7378.8|7376.8|7379.8|7377.8|7371.8|7369.8|744
1648013400000|2022-03-23 05:30:00|7379.3|7377.3|7380.4|7376.4|7380.6|7377.3|7379.3|7375.7|0
1648013700000|2022-03-23 05:35:00|7380.3|7376.3|7381|7377|7381.5|7377.5|7380.3|7376.3|0
1648014000000|2022-03-23 05:40:00|7380.7|7376.7|7381.3|7377.3|7381.6|7377.6|7380.6|7376.6|0
1648014300000|2022-03-23 05:45:00|7381.5|7377.5|7379.2|7375.2|7382.4|7378.4|7379.2|7375.2|0
1648014600000|2022-03-23 05:50:00|7379.3|7375.3|7379.7|7375.7|7380|7376|7378.9|7374.9|0
1648014900000|2022-03-23 05:55:00|7379.5|7375.5|7380.2|7376.2|7380.2|7376.2|7379.3|7375.3|0
1648015200000|2022-03-23 06:00:00|7380.5|7376.5|7377.8|7373.8|7380.6|7376.6|7377.8|7373.8|0
1648015500000|2022-03-23 06:05:00|7377.7|7373.7|7378.7|7374.7|7378.7|7374.7|7377.3|7373.3|0
1648015800000|2022-03-23 06:10:00|7381.3|7378.3|7387.8|7384.8|7388.8|7385.8|7380.8|7377.8|161
1648016100000|2022-03-23 06:15:00|7388.8|7385.8|7389.8|7386.8|7390.8|7387.8|7388.8|7385.8|94
1648016400000|2022-03-23 06:20:00|7389.3|7386.3|7389.3|7386.3|7390.8|7387.8|7387.8|7384.8|85
1648016700000|2022-03-23 06:25:00|7388.8|7385.8|7386.3|7383.3|7389.3|7386.3|7386.3|7383.3|32
1648017000000|2022-03-23 06:30:00|7385.8|7382.8|7385.8|7382.8|7386.3|7383.3|7382.8|7379.8|58
1648017300000|2022-03-23 06:35:00|7385.3|7382.3|7385.3|7382.3|7385.8|7382.8|7383.8|7380.8|16
1648017600000|2022-03-23 06:40:00|7385.8|7382.8|7383.8|7380.8|7385.8|7382.8|7383.3|7380.3|21
1648017900000|2022-03-23 06:45:00|7384.3|7381.3|7383.8|7380.8|7384.8|7381.8|7383.8|7380.8|15
1648018200000|2022-03-23 06:50:00|7383.3|7380.3|7382.8|7379.8|7383.8|7380.8|7382.3|7379.3|24
1648018500000|2022-03-23 06:55:00|7383.3|7380.3|7385.3|7382.3|7385.8|7382.8|7383.3|7380.3|48
1648018800000|2022-03-23 07:00:00|7385.8|7382.8|7382.8|7379.8|7385.8|7382.8|7380.8|7377.8|43
1648019100000|2022-03-23 07:05:00|7382.3|7379.3|7380.3|7377.3|7382.8|7379.8|7378.8|7375.8|13
1648019400000|2022-03-23 07:10:00|7379.8|7376.8|7378.8|7375.8|7380.8|7377.8|7378.8|7375.8|16
1648019700000|2022-03-23 07:15:00|7379.3|7376.3|7378.3|7375.3|7379.8|7376.8|7377.8|7374.8|12
1648020000000|2022-03-23 07:20:00|7378.8|7375.8|7376.8|7373.8|7378.8|7375.8|7376.8|7373.8|13
1648020300000|2022-03-23 07:25:00|7377.8|7374.8|7379.3|7376.3|7379.3|7376.3|7377.8|7374.8|34
1648020600000|2022-03-23 07:30:00|7379.8|7376.8|7375.8|7372.8|7379.8|7376.8|7375.8|7372.8|37
1648020900000|2022-03-23 07:35:00|7375.3|7372.3|7375.3|7372.3|7375.8|7372.8|7373.8|7370.8|49
1648021200000|2022-03-23 07:40:00|7374.8|7371.8|7374.3|7371.3|7375.3|7372.3|7373.8|7370.8|12
1648021500000|2022-03-23 07:45:00|7374.8|7371.8|7375.8|7372.8|7375.8|7372.8|7373.8|7370.8|27
1648021800000|2022-03-23 07:50:00|7375.3|7372.3|7373.8|7370.8|7375.3|7372.3|7373.8|7370.8|30
1648022100000|2022-03-23 07:55:00|7373.3|7370.3|7372.8|7369.8|7373.8|7370.8|7371.8|7368.8|42
1648022400000|2022-03-23 08:00:00|7373.3|7370.3|7366.3|7363.3|7375.8|7372.8|7365.8|7362.8|143
1648022700000|2022-03-23 08:05:00|7366.8|7363.8|7368.3|7365.3|7370.8|7367.8|7365.3|7362.3|55
1648023000000|2022-03-23 08:10:00|7367.8|7364.8|7366.8|7363.8|7371.8|7368.8|7365.3|7362.3|24
1648023300000|2022-03-23 08:15:00|7367.3|7364.3|7366.8|7363.8|7371.8|7368.8|7364.8|7361.8|40
1648023600000|2022-03-23 08:20:00|7367.3|7364.3|7364.3|7361.3|7367.8|7364.8|7362.3|7359.3|30
1648023900000|2022-03-23 08:25:00|7364.8|7361.8|7368.3|7365.3|7368.3|7365.3|7363.8|7360.8|43
1648024200000|2022-03-23 08:30:00|7368.8|7365.8|7366.8|7363.8|7368.8|7365.8|7364.3|7361.3|74
1648024500000|2022-03-23 08:35:00|7366.3|7363.3|7368.8|7365.8|7369.8|7366.8|7366.3|7363.3|44
1648024800000|2022-03-23 08:40:00|7369.3|7366.3|7370.3|7367.3|7371.3|7368.3|7367.8|7364.8|37
1648025100000|2022-03-23 08:45:00|7370.8|7367.8|7371.3|7368.3|7372.8|7369.8|7368.8|7365.8|47
1648025400000|2022-03-23 08:50:00|7371.8|7368.8|7371.8|7368.8|7373.8|7370.8|7370.8|7367.8|83
1648025700000|2022-03-23 08:55:00|7372.3|7369.3|7369.3|7366.3|7372.8|7369.8|7369.3|7366.3|52
1648026000000|2022-03-23 09:00:00|7369.8|7366.8|7370.8|7367.8|7370.8|7367.8|7367.8|7364.8|60
1648026300000|2022-03-23 09:05:00|7370.3|7367.3|7368.8|7365.8|7370.8|7367.8|7368.8|7365.8|63
1648026600000|2022-03-23 09:10:00|7368.3|7365.3|7367.8|7364.8|7369.8|7366.8|7367.3|7364.3|66
1648026900000|2022-03-23 09:15:00|7367.3|7364.3|7369.8|7366.8|7372.3|7369.3|7366.8|7363.8|107
1648027200000|2022-03-23 09:20:00|7369.3|7366.3|7368.8|7365.8|7372.8|7369.8|7368.3|7365.3|119
1648027500000|2022-03-23 09:25:00|7368.3|7365.3|7367.3|7364.3|7369.3|7366.3|7366.8|7363.8|87
1648027800000|2022-03-23 09:30:00|7366.8|7363.8|7363.8|7360.8|7367.8|7364.8|7361.8|7358.8|113
1648028100000|2022-03-23 09:35:00|7363.3|7360.3|7358.8|7355.8|7363.8|7360.8|7355.3|7352.3|121
1648028400000|2022-03-23 09:40:00|7358.3|7355.3|7354.3|7351.3|7359.3|7356.3|7354.3|7351.3|44
1648028700000|2022-03-23 09:45:00|7354.8|7351.8|7354.3|7351.3|7354.8|7351.8|7351.3|7348.3|39
1648029000000|2022-03-23 09:50:00|7353.8|7350.8|7354.8|7351.8|7356.8|7353.8|7353.8|7350.8|47
1648029300000|2022-03-23 09:55:00|7354.3|7351.3|7356.3|7353.3|7357.8|7354.8|7353.8|7350.8|28
1648029600000|2022-03-23 10:00:00|7356.8|7353.8|7357.8|7354.8|7358.8|7355.8|7355.3|7352.3|48
1648029900000|2022-03-23 10:05:00|7358.3|7355.3|7357.3|7354.3|7358.8|7355.8|7356.8|7353.8|43
1648030200000|2022-03-23 10:10:00|7357.8|7354.8|7358.3|7355.3|7359.3|7356.3|7356.8|7353.8|38
1648030500000|2022-03-23 10:15:00|7358.8|7355.8|7355.8|7352.8|7359.3|7356.3|7355.8|7352.8|93
1648030800000|2022-03-23 10:20:00|7356.3|7353.3|7356.8|7353.8|7357.8|7354.8|7355.3|7352.3|44
1648031100000|2022-03-23 10:25:00|7357.3|7354.3|7357.8|7354.8|7358.8|7355.8|7356.8|7353.8|28
1648031400000|2022-03-23 10:30:00|7356.8|7353.8|7360.8|7357.8|7361.8|7358.8|7356.8|7353.8|54
1648031700000|2022-03-23 10:35:00|7359.8|7356.8|7360.3|7357.3|7361.8|7358.8|7359.8|7356.8|59
1648032000000|2022-03-23 10:40:00|7360.8|7357.8|7358.8|7355.8|7362.8|7359.8|7357.8|7354.8|80
1648032300000|2022-03-23 10:45:00|7358.3|7355.3|7361.8|7358.8|7362.8|7359.8|7358.3|7355.3|59
1648032600000|2022-03-23 10:50:00|7362.8|7359.8|7362.8|7359.8|7364.8|7361.8|7361.8|7358.8|21
1648032900000|2022-03-23 10:55:00|7363.3|7360.3|7364.3|7361.3|7364.8|7361.8|7360.8|7357.8|45
1648033200000|2022-03-23 11:00:00|7364.8|7361.8|7363.3|7360.3|7365.3|7362.3|7362.8|7359.8|41
1648033500000|2022-03-23 11:05:00|7363.8|7360.8|7359.8|7356.8|7363.8|7360.8|7359.8|7356.8|38
1648033800000|2022-03-23 11:10:00|7359.3|7356.3|7361.3|7358.3|7361.8|7358.8|7357.8|7354.8|46
1648034100000|2022-03-23 11:15:00|7361.8|7358.8|7359.3|7356.3|7361.8|7358.8|7357.8|7354.8|41
1648034400000|2022-03-23 11:20:00|7358.8|7355.8|7356.8|7353.8|7359.8|7356.8|7354.8|7351.8|52
1648034700000|2022-03-23 11:25:00|7357.3|7354.3|7356.8|7353.8|7358.8|7355.8|7354.8|7351.8|75
1648035000000|2022-03-23 11:30:00|7356.3|7353.3|7357.8|7354.8|7357.8|7354.8|7355.3|7352.3|35
1648035300000|2022-03-23 11:35:00|7358.8|7355.8|7357.8|7354.8|7359.3|7356.3|7357.8|7354.8|50
1648035600000|2022-03-23 11:40:00|7358.3|7355.3|7352.3|7349.3|7358.8|7355.8|7350.8|7347.8|56
1648035900000|2022-03-23 11:45:00|7352.8|7349.8|7350.8|7347.8|7353.8|7350.8|7350.3|7347.3|50
1648036200000|2022-03-23 11:50:00|7350.3|7347.3|7351.8|7348.8|7351.8|7348.8|7347.8|7344.8|50
1648036500000|2022-03-23 11:55:00|7351.3|7348.3|7351.8|7348.8|7352.3|7349.3|7350.8|7347.8|73
1648036800000|2022-03-23 12:00:00|7352.3|7349.3|7350.3|7347.3|7352.3|7349.3|7349.8|7346.8|83
1648037100000|2022-03-23 12:05:00|7349.8|7346.8|7354.3|7351.3|7354.8|7351.8|7349.8|7346.8|79
1648037400000|2022-03-23 12:10:00|7354.8|7351.8|7356.8|7353.8|7357.8|7354.8|7354.3|7351.3|48
1648037700000|2022-03-23 12:15:00|7357.3|7354.3|7356.3|7353.3|7357.8|7354.8|7355.8|7352.8|38
1648038000000|2022-03-23 12:20:00|7355.8|7352.8|7353.8|7350.8|7357.8|7354.8|7353.8|7350.8|47
1648038300000|2022-03-23 12:25:00|7353.3|7350.3|7352.3|7349.3|7353.8|7350.8|7350.3|7347.3|63
1648038600000|2022-03-23 12:30:00|7351.8|7348.8|7351.3|7348.3|7353.8|7350.8|7349.3|7346.3|36
1648038900000|2022-03-23 12:35:00|7351.8|7348.8|7350.3|7347.3|7351.8|7348.8|7349.8|7346.8|23
1648039200000|2022-03-23 12:40:00|7350.8|7347.8|7352.8|7349.8|7352.8|7349.8|7349.8|7346.8|14
1648039500000|2022-03-23 12:45:00|7353.3|7350.3|7352.3|7349.3|7353.8|7350.8|7351.8|7348.8|20
1648039800000|2022-03-23 12:50:00|7351.8|7348.8|7346.3|7343.3|7352.3|7349.3|7345.8|7342.8|47
1648040100000|2022-03-23 12:55:00|7346.8|7343.8|7348.8|7345.8|7350.8|7347.8|7346.8|7343.8|22
1648040400000|2022-03-23 13:00:00|7348.3|7345.3|7348.3|7345.3|7349.8|7346.8|7348.3|7345.3|34
1648040700000|2022-03-23 13:05:00|7347.8|7344.8|7348.8|7345.8|7351.3|7348.3|7347.8|7344.8|38
1648041000000|2022-03-23 13:10:00|7348.3|7345.3|7347.8|7344.8|7348.8|7345.8|7344.3|7341.3|89
1648041300000|2022-03-23 13:15:00|7346.8|7343.8|7347.3|7344.3|7349.8|7346.8|7345.8|7342.8|60
1648041600000|2022-03-23 13:20:00|7347.8|7344.8|7349.3|7346.3|7349.8|7346.8|7345.8|7342.8|49
1648041900000|2022-03-23 13:25:00|7348.8|7345.8|7343.3|7340.3|7349.8|7346.8|7343.3|7340.3|59
1648042200000|2022-03-23 13:30:00|7343.8|7340.8|7342.8|7339.8|7347.8|7344.8|7340.8|7337.8|196
1648042500000|2022-03-23 13:35:00|7343.3|7340.3|7341.8|7338.8|7346.8|7343.8|7339.8|7336.8|149
1648042800000|2022-03-23 13:40:00|7342.3|7339.3|7343.3|7340.3|7345.3|7342.3|7339.8|7336.8|127
1648043100000|2022-03-23 13:45:00|7343.8|7340.8|7337.8|7334.8|7343.8|7340.8|7336.8|7333.8|156
1648043400000|2022-03-23 13:50:00|7337.3|7334.3|7342.3|7339.3|7342.8|7339.8|7336.8|7333.8|62
1648043700000|2022-03-23 13:55:00|7342.8|7339.8|7343.3|7340.3|7348.8|7345.8|7341.8|7338.8|71
1648044000000|2022-03-23 14:00:00|7342.8|7339.8|7344.8|7341.8|7346.3|7343.3|7340.8|7337.8|90
1648044300000|2022-03-23 14:05:00|7345.3|7342.3|7349.8|7346.8|7350.8|7347.8|7344.8|7341.8|66
1648044600000|2022-03-23 14:10:00|7349.3|7346.3|7351.8|7348.8|7352.3|7349.3|7347.8|7344.8|122
1648044900000|2022-03-23 14:15:00|7352.3|7349.3|7361.8|7358.8|7361.8|7358.8|7351.3|7348.3|255
1648045200000|2022-03-23 14:20:00|7362.3|7359.3|7365.3|7362.3|7368.8|7365.8|7358.8|7355.8|301
1648045500000|2022-03-23 14:25:00|7365.8|7362.8|7358.8|7355.8|7366.8|7363.8|7356.8|7353.8|160
1648045800000|2022-03-23 14:30:00|7359.8|7356.8|7361.8|7358.8|7364.8|7361.8|7357.8|7354.8|83
1648046100000|2022-03-23 14:35:00|7361.3|7358.3|7359.3|7356.3|7361.8|7358.8|7358.8|7355.8|64
1648046400000|2022-03-23 14:40:00|7359.8|7356.8|7353.8|7350.8|7360.3|7357.3|7352.8|7349.8|107
1648046700000|2022-03-23 14:45:00|7353.3|7350.3|7351.8|7348.8|7353.8|7350.8|7346.8|7343.8|96
1648047000000|2022-03-23 14:50:00|7351.3|7348.3|7351.3|7348.3|7353.8|7350.8|7348.8|7345.8|99
1648047300000|2022-03-23 14:55:00|7351.8|7348.8|7352.8|7349.8|7355.8|7352.8|7350.8|7347.8|68
1648047600000|2022-03-23 15:00:00|7353.3|7350.3|7353.3|7350.3|7354.8|7351.8|7351.8|7348.8|166
1648047900000|2022-03-23 15:05:00|7352.8|7349.8|7353.8|7350.8|7355.3|7352.3|7351.8|7348.8|55
1648048200000|2022-03-23 15:10:00|7353.3|7350.3|7353.8|7350.8|7355.8|7352.8|7351.8|7348.8|54
1648048500000|2022-03-23 15:15:00|7354.3|7351.3|7354.8|7351.8|7356.3|7353.3|7352.8|7349.8|59
1648048800000|2022-03-23 15:20:00|7355.3|7352.3|7356.8|7353.8|7358.8|7355.8|7354.8|7351.8|27
1648049100000|2022-03-23 15:25:00|7357.3|7354.3|7360.8|7357.8|7360.8|7357.8|7356.8|7353.8|36
1648049400000|2022-03-23 15:30:00|7361.3|7358.3|7355.8|7352.8|7361.3|7358.3|7354.8|7351.8|59
1648049700000|2022-03-23 15:35:00|7355.3|7352.3|7356.8|7353.8|7357.8|7354.8|7354.8|7351.8|28
1648050000000|2022-03-23 15:40:00|7356.3|7353.3|7356.8|7353.8|7356.8|7353.8|7352.8|7349.8|42
1648050300000|2022-03-23 15:45:00|7356.3|7353.3|7354.3|7351.3|7357.8|7354.8|7353.8|7350.8|49
1648050600000|2022-03-23 15:50:00|7353.8|7350.8|7361.8|7358.8|7361.8|7358.8|7353.8|7350.8|60
1648050900000|2022-03-23 15:55:00|7362.3|7359.3|7357.8|7354.8|7363.8|7360.8|7356.8|7353.8|56
1648051200000|2022-03-23 16:00:00|7358.3|7355.3|7361.8|7358.8|7366.8|7363.8|7357.8|7354.8|64
1648051500000|2022-03-23 16:05:00|7361.3|7358.3|7355.8|7352.8|7361.8|7358.8|7353.8|7350.8|33
1648051800000|2022-03-23 16:10:00|7355.3|7352.3|7350.3|7347.3|7355.8|7352.8|7347.8|7344.8|44
1648052100000|2022-03-23 16:15:00|7350.8|7347.8|7356.8|7353.8|7357.8|7354.8|7350.8|7347.8|35
1648052400000|2022-03-23 16:20:00|7356.3|7353.3|7354.3|7351.3|7358.3|7355.3|7353.8|7350.8|22
1648052700000|2022-03-23 16:25:00|7354.8|7351.8|7352.8|7349.8|7355.8|7352.8|7352.3|7349.3|25
1648053000000|2022-03-23 16:30:00|7352.3|7349.3|7352.8|7349.8|7355.8|7352.8|7351.8|7348.8|64
1648053300000|2022-03-23 16:35:00|7352.3|7349.3|7350.3|7347.3|7352.3|7349.3|7346.8|7343.8|70
1648053600000|2022-03-23 16:40:00|7349.8|7346.8|7348.3|7345.3|7351.8|7348.8|7347.8|7344.8|42
1648053900000|2022-03-23 16:45:00|7347.8|7344.8|7345.8|7342.8|7347.8|7344.8|7342.8|7339.8|23
1648054200000|2022-03-23 16:50:00|7345.3|7342.3|7348.3|7345.3|7348.8|7345.8|7344.3|7341.3|18
1648054500000|2022-03-23 16:55:00|7347.8|7344.8|7348.3|7345.3|7349.8|7346.8|7346.8|7343.8|11
1648054800000|2022-03-23 17:00:00|7347.8|7344.8|7345.3|7342.3|7349.3|7346.3|7343.8|7340.8|13
1648055100000|2022-03-23 17:05:00|7344.8|7341.8|7349.3|7346.3|7349.8|7346.8|7344.3|7341.3|13
1648055400000|2022-03-23 17:10:00|7348.8|7345.8|7347.8|7344.8|7350.3|7347.3|7345.8|7342.8|18
1648055700000|2022-03-23 17:15:00|7348.3|7345.3|7342.3|7339.3|7348.8|7345.8|7341.8|7338.8|20
1648056000000|2022-03-23 17:20:00|7342.8|7339.8|7337.3|7334.3|7343.8|7340.8|7336.8|7333.8|38
1648056300000|2022-03-23 17:25:00|7337.8|7334.8|7333.3|7330.3|7337.8|7334.8|7332.8|7329.8|67
1648056600000|2022-03-23 17:30:00|7332.8|7329.8|7334.8|7331.8|7336.8|7333.8|7329.8|7326.8|83
1648056900000|2022-03-23 17:35:00|7335.3|7332.3|7334.8|7331.8|7335.8|7332.8|7333.8|7330.8|18
1648057200000|2022-03-23 17:40:00|7334.3|7331.3|7328.8|7325.8|7334.8|7331.8|7328.8|7325.8|30
1648057500000|2022-03-23 17:45:00|7329.3|7326.3|7329.8|7326.8|7330.3|7327.3|7326.8|7323.8|35
1648057800000|2022-03-23 17:50:00|7329.3|7326.3|7334.8|7331.8|7334.8|7331.8|7328.8|7325.8|46
1648058100000|2022-03-23 17:55:00|7335.3|7332.3|7334.8|7331.8|7336.8|7333.8|7333.8|7330.8|22
1648058400000|2022-03-23 18:00:00|7334.3|7331.3|7336.8|7333.8|7337.3|7334.3|7331.8|7328.8|76
1648058700000|2022-03-23 18:05:00|7336.3|7333.3|7330.8|7327.8|7336.3|7333.3|7330.8|7327.8|67
1648059000000|2022-03-23 18:10:00|7331.3|7328.3|7328.8|7325.8|7331.8|7328.8|7328.8|7325.8|12
1648059300000|2022-03-23 18:15:00|7328.3|7325.3|7334.8|7331.8|7334.8|7331.8|7327.3|7324.3|29
1648059600000|2022-03-23 18:20:00|7334.3|7331.3|7333.8|7330.8|7335.8|7332.8|7332.8|7329.8|43
1648059900000|2022-03-23 18:25:00|7333.3|7330.3|7339.3|7336.3|7340.3|7337.3|7332.8|7329.8|26
1648060200000|2022-03-23 18:30:00|7338.8|7335.8|7332.3|7329.3|7338.8|7335.8|7331.8|7328.8|38
1648060500000|2022-03-23 18:35:00|7331.8|7328.8|7333.8|7330.8|7333.8|7330.8|7329.8|7326.8|47
1648060800000|2022-03-23 18:40:00|7334.8|7331.8|7334.3|7331.3|7334.8|7331.8|7332.8|7329.8|34
1648061100000|2022-03-23 18:45:00|7333.8|7330.8|7340.8|7337.8|7341.3|7338.3|7333.8|7330.8|36
1648061400000|2022-03-23 18:50:00|7341.3|7338.3|7337.8|7334.8|7342.3|7339.3|7336.8|7333.8|20
1648061700000|2022-03-23 18:55:00|7338.3|7335.3|7330.8|7327.8|7338.8|7335.8|7330.8|7327.8|47
1648062000000|2022-03-23 19:00:00|7331.3|7328.3|7336.3|7333.3|7338.8|7335.8|7329.8|7326.8|13
1648062300000|2022-03-23 19:05:00|7335.8|7332.8|7332.3|7329.3|7336.3|7333.3|7330.8|7327.8|28
1648062600000|2022-03-23 19:10:00|7331.8|7328.8|7335.3|7332.3|7336.8|7333.8|7330.8|7327.8|29
1648062900000|2022-03-23 19:15:00|7334.8|7331.8|7332.3|7329.3|7337.8|7334.8|7332.3|7329.3|30
1648063200000|2022-03-23 19:20:00|7332.8|7329.8|7339.3|7336.3|7339.8|7336.8|7331.8|7328.8|28
1648063500000|2022-03-23 19:25:00|7338.8|7335.8|7340.3|7337.3|7341.3|7338.3|7337.8|7334.8|26
1648063800000|2022-03-23 19:30:00|7339.8|7336.8|7337.3|7334.3|7341.3|7338.3|7336.8|7333.8|22
1648064100000|2022-03-23 19:35:00|7337.8|7334.8|7335.8|7332.8|7338.8|7335.8|7335.8|7332.8|27
1648064400000|2022-03-23 19:40:00|7336.3|7333.3|7339.8|7336.8|7339.8|7336.8|7331.8|7328.8|76
1648064700000|2022-03-23 19:45:00|7339.3|7336.3|7338.3|7335.3|7342.8|7339.8|7335.3|7332.3|131
1648065000000|2022-03-23 19:50:00|7337.8|7334.8|7330.8|7327.8|7338.3|7335.3|7328.8|7325.8|115
1648065300000|2022-03-23 19:55:00|7331.3|7328.3|7324.8|7321.8|7331.8|7328.8|7323.8|7320.8|347
1648065600000|2022-03-23 20:00:00|7322.8|7318.8|7328.9|7324.9|7329.3|7325.3|7321.5|7317.5|0
1648065900000|2022-03-23 20:05:00|7328.7|7324.7|7329.6|7325.6|7330.7|7326.7|7327.9|7323.9|0
1648066200000|2022-03-23 20:10:00|7329.9|7325.9|7331.5|7327.5|7331.5|7327.5|7329.3|7325.3|0
1648066500000|2022-03-23 20:15:00|7331.2|7327.2|7331.9|7327.9|7331.9|7327.9|7330.6|7326.6|0
1648066800000|2022-03-23 20:20:00|7331.7|7327.7|7332.8|7328.8|7333.5|7329.5|7331.6|7327.6|0
1648067100000|2022-03-23 20:25:00|7332.7|7328.7|7332.4|7328.4|7333.8|7329.8|7332.1|7328.1|0
1648067400000|2022-03-23 20:30:00|7332.3|7328.3|7333.3|7329.3|7334.2|7330.2|7332.2|7328.2|0
1648067700000|2022-03-23 20:35:00|7333.6|7329.6|7332.8|7328.8|7333.6|7329.6|7332.1|7328.1|0
1648068000000|2022-03-23 20:40:00|7332.7|7328.7|7332.8|7328.8|7333|7329|7331.9|7327.9|0
1648068300000|2022-03-23 20:45:00|7333|7329|7332|7328|7333.1|7329.1|7331.4|7327.4|0
1648068600000|2022-03-23 20:50:00|7332.3|7328.3|7332.5|7328.5|7332.5|7328.5|7331.7|7327.7|0
1648068900000|2022-03-23 20:55:00|7332.7|7328.7|7331.3|7327.3|7332.8|7328.8|7331.2|7327.2|0
1648069200000|2022-03-23 21:00:00|7331.1|7327.1|7330|7326|7331.2|7327.2|7329.8|7325.8|0
1648069500000|2022-03-23 21:05:00|7329.8|7325.8|7330.7|7326.7|7330.7|7326.7|7329.6|7325.6|0
1648069800000|2022-03-23 21:10:00|7330.4|7326.4|7329.4|7325.4|7330.9|7326.9|7329.4|7325.4|0
1648070100000|2022-03-23 21:15:00|7329.5|7325.5|7329.3|7325.3|7329.5|7325.5|7329.1|7325.1|0
1648070400000|2022-03-23 21:20:00|7329.2|7325.2|7329.2|7325.2|7329.4|7325.4|7328.9|7324.9|0
1648070700000|2022-03-23 21:25:00|7329.1|7325.1|7329.4|7325.4|7329.4|7325.4|7329.1|7325.1|0
1648071000000|2022-03-23 21:30:00|7329.5|7325.5|7329.7|7325.7|7330.3|7326.3|7329.4|7325.4|0
1648071300000|2022-03-23 21:35:00|7331|7327|7331|7327|7331.6|7327.6|7331|7327|0
1648071600000|2022-03-23 21:40:00|7331.2|7327.2|7331.4|7327.4|7331.6|7327.6|7331.1|7327.1|0
1648071900000|2022-03-23 21:45:00|7331.5|7327.5|7331.2|7327.2|7331.5|7327.5|7331.2|7327.2|0
1648072200000|2022-03-23 21:50:00|7331.3|7327.3|7331.4|7327.4|7331.6|7327.6|7331.3|7327.3|0
1648072500000|2022-03-23 21:55:00|7331.6|7327.6|7331.6|7327.6|7331.9|7327.9|7331.4|7327.4|0
1648072800000|2022-03-23 22:00:00|7333.2|7329.2|7328.8|7324.8|7333.2|7329.2|7328.8|7324.8|0
1648073100000|2022-03-23 22:05:00|7329.1|7325.1|7330|7326|7330.4|7326.4|7329.1|7325.1|0
1648073400000|2022-03-23 22:10:00|7330.1|7326.1|7329.5|7325.5|7331.9|7327.9|7329.4|7325.4|0
1648073700000|2022-03-23 22:15:00|7329.9|7325.9|7331.6|7327.6|7331.8|7327.8|7329.2|7325.2|0
1648074000000|2022-03-23 22:20:00|7331.8|7327.8|7332|7328|7332.1|7328.1|7331.2|7327.2|0
1648074300000|2022-03-23 22:25:00|7332.3|7328.3|7333.4|7329.4|7333.5|7329.5|7332.2|7328.2|0
1648074600000|2022-03-23 22:30:00|7333.5|7329.5|7335.1|7331.1|7335.7|7331.7|7333.5|7329.5|0
1648074900000|2022-03-23 22:35:00|7334.7|7330.7|7334.1|7330.1|7336|7332|7334|7330|0
1648075200000|2022-03-23 22:40:00|7334.3|7330.3|7327.5|7323.5|7334.5|7330.5|7327.5|7323.5|0
1648075500000|2022-03-23 22:45:00|7327.6|7323.6|7331.1|7327.1|7333.3|7329.3|7327.5|7323.5|0
1648075800000|2022-03-23 22:50:00|7323.8|7321.8|7329.8|7327.8|7334.8|7332.8|7323.8|7321.8|500
1648076100000|2022-03-23 22:55:00|7329.3|7327.3|7347.8|7345.8|7347.8|7345.8|7329.3|7327.3|410
1648076400000|2022-03-23 23:00:00|7348.3|7346.3|7352.3|7351.3|7353.3|7352.3|7342.8|7341.8|699
1648076700000|2022-03-23 23:05:00|7352.8|7351.8|7353.3|7352.3|7354.8|7353.8|7349.3|7348.3|319
1648077000000|2022-03-23 23:10:00|7353.8|7352.8|7350.8|7349.8|7354.3|7353.3|7347.8|7346.8|395
1648077300000|2022-03-23 23:15:00|7350.3|7349.3|7350.8|7349.8|7353.8|7352.8|7348.8|7347.8|252
1648077600000|2022-03-23 23:20:00|7350.3|7349.3|7349.8|7348.8|7354.8|7353.8|7347.8|7346.8|253
1648077900000|2022-03-23 23:25:00|7348.8|7347.8|7352.8|7351.8|7354.8|7353.8|7347.8|7346.8|176
1648078200000|2022-03-23 23:30:00|7352.3|7351.3|7354.3|7353.3|7355.8|7354.8|7349.8|7348.8|312
1648078500000|2022-03-23 23:35:00|7353.8|7352.8|7355.8|7354.8|7357.8|7356.8|7352.8|7351.8|210
1648078800000|2022-03-23 23:40:00|7356.3|7355.3|7357.8|7356.8|7360.8|7359.8|7355.3|7354.3|214
1648079100000|2022-03-23 23:45:00|7358.3|7357.3|7357.8|7356.8|7360.8|7359.8|7356.8|7355.8|106
1648079400000|2022-03-23 23:50:00|7357.3|7356.3|7356.8|7355.8|7358.8|7357.8|7355.8|7354.8|158
1648079700000|2022-03-23 23:55:00|7356.3|7355.3|7359.8|7358.8|7360.8|7359.8|7356.3|7355.3|146
1648080000000|2022-03-24 00:00:00|7360.8|7359.8|7360.8|7359.8|7361.8|7360.8|7354.3|7353.3|253
1648080300000|2022-03-24 00:05:00|7360.3|7359.3|7369.3|7368.3|7370.8|7369.8|7359.8|7358.8|340
1648080600000|2022-03-24 00:10:00|7369.8|7368.8|7373.8|7372.8|7373.8|7372.8|7368.8|7367.8|296
1648080900000|2022-03-24 00:15:00|7373.3|7372.3|7374.3|7373.3|7375.8|7374.8|7369.8|7368.8|441
1648081200000|2022-03-24 00:20:00|7374.8|7373.8|7374.8|7373.8|7375.8|7374.8|7370.8|7369.8|186
1648081500000|2022-03-24 00:25:00|7374.3|7373.3|7376.8|7375.8|7376.8|7375.8|7372.8|7371.8|261
1648081800000|2022-03-24 00:30:00|7376.3|7375.3|7366.8|7365.8|7376.8|7375.8|7365.3|7364.3|369
1648082100000|2022-03-24 00:35:00|7367.3|7366.3|7368.3|7367.3|7370.8|7369.8|7362.3|7361.3|324
1648082400000|2022-03-24 00:40:00|7367.8|7366.8|7381.8|7380.8|7383.8|7382.8|7367.8|7366.8|209
1648082700000|2022-03-24 00:45:00|7381.3|7380.3|7380.8|7379.8|7383.8|7382.8|7375.8|7374.8|268
1648083000000|2022-03-24 00:50:00|7381.8|7380.8|7380.3|7379.3|7384.8|7383.8|7379.3|7378.3|421
1648083300000|2022-03-24 00:55:00|7379.8|7378.8|7379.8|7378.8|7380.8|7379.8|7373.8|7372.8|205
1648083600000|2022-03-24 01:00:00|7379.3|7378.3|7381.8|7380.8|7383.3|7382.3|7377.8|7376.8|250
1648083900000|2022-03-24 01:05:00|7380.8|7379.8|7378.8|7377.8|7381.8|7380.8|7374.8|7373.8|253
1648084200000|2022-03-24 01:10:00|7378.3|7377.3|7377.8|7376.8|7378.3|7377.3|7373.8|7372.8|142
1648084500000|2022-03-24 01:15:00|7378.3|7377.3|7374.8|7373.8|7381.3|7380.3|7374.8|7373.8|199
1648084800000|2022-03-24 01:20:00|7374.3|7373.3|7373.8|7372.8|7377.3|7376.3|7372.8|7371.8|316
1648085100000|2022-03-24 01:25:00|7373.3|7372.3|7370.8|7369.8|7377.8|7376.8|7369.8|7368.8|230
1648085400000|2022-03-24 01:30:00|7371.3|7370.3|7379.8|7378.8|7380.3|7379.3|7370.8|7369.8|316
1648085700000|2022-03-24 01:35:00|7380.3|7379.3|7382.8|7381.8|7383.8|7382.8|7377.3|7376.3|239
1648086000000|2022-03-24 01:40:00|7383.3|7382.3|7381.8|7380.8|7384.8|7383.8|7379.8|7378.8|222
1648086300000|2022-03-24 01:45:00|7382.3|7381.3|7378.8|7377.8|7382.8|7381.8|7378.8|7377.8|195
1648086600000|2022-03-24 01:50:00|7379.3|7378.3|7378.8|7377.8|7379.8|7378.8|7376.8|7375.8|134
1648086900000|2022-03-24 01:55:00|7379.3|7378.3|7373.8|7372.8|7379.8|7378.8|7373.8|7372.8|209
1648087200000|2022-03-24 02:00:00|7374.3|7373.3|7372.8|7371.8|7375.3|7374.3|7371.8|7370.8|159
1648087500000|2022-03-24 02:05:00|7373.3|7372.3|7377.3|7376.3|7377.8|7376.8|7371.8|7370.8|129
1648087800000|2022-03-24 02:10:00|7377.8|7376.8|7372.8|7371.8|7378.8|7377.8|7371.8|7370.8|253
1648088100000|2022-03-24 02:15:00|7373.3|7372.3|7371.8|7370.8|7374.8|7373.8|7369.8|7368.8|147
1648088400000|2022-03-24 02:20:00|7370.8|7369.8|7369.8|7368.8|7372.8|7371.8|7368.8|7367.8|162
1648088700000|2022-03-24 02:25:00|7370.3|7369.3|7368.8|7367.8|7371.8|7370.8|7368.8|7367.8|135
1648089000000|2022-03-24 02:30:00|7369.3|7368.3|7375.8|7374.8|7375.8|7374.8|7369.3|7368.3|153
1648089300000|2022-03-24 02:35:00|7375.3|7374.3|7375.8|7374.8|7378.8|7377.8|7374.8|7373.8|135
1648089600000|2022-03-24 02:40:00|7374.8|7373.8|7374.8|7373.8|7376.8|7375.8|7373.3|7372.3|160
1648089900000|2022-03-24 02:45:00|7374.3|7373.3|7379.8|7378.8|7379.8|7378.8|7373.8|7372.8|131
1648090200000|2022-03-24 02:50:00|7379.3|7378.3|7376.8|7375.8|7379.8|7378.8|7376.8|7375.8|210
1648090500000|2022-03-24 02:55:00|7376.3|7375.3|7376.8|7375.8|7377.8|7376.8|7374.8|7373.8|163
1648090800000|2022-03-24 03:00:00|7375.8|7374.8|7371.8|7370.8|7375.8|7374.8|7370.8|7369.8|256
1648091100000|2022-03-24 03:05:00|7371.3|7370.3|7378.8|7377.8|7379.8|7378.8|7370.8|7369.8|184
1648091400000|2022-03-24 03:10:00|7379.3|7378.3|7377.8|7376.8|7379.8|7378.8|7377.8|7376.8|139
1648091700000|2022-03-24 03:15:00|7377.3|7376.3|7378.8|7377.8|7380.8|7379.8|7375.8|7374.8|205
1648092000000|2022-03-24 03:20:00|7378.3|7377.3|7374.8|7373.8|7379.3|7378.3|7374.3|7373.3|196
1648092300000|2022-03-24 03:25:00|7375.3|7374.3|7374.8|7373.8|7376.8|7375.8|7374.8|7373.8|122
1648092600000|2022-03-24 03:30:00|7373.8|7372.8|7376.3|7375.3|7379.3|7378.3|7373.8|7372.8|181
1648092900000|2022-03-24 03:35:00|7375.8|7374.8|7373.8|7372.8|7376.8|7375.8|7369.8|7368.8|337
1648093200000|2022-03-24 03:40:00|7373.3|7372.3|7374.8|7373.8|7375.8|7374.8|7371.8|7370.8|170
1648093500000|2022-03-24 03:45:00|7375.3|7374.3|7377.8|7376.8|7378.8|7377.8|7374.8|7373.8|162
1648093800000|2022-03-24 03:50:00|7377.3|7376.3|7378.8|7377.8|7380.8|7379.8|7376.8|7375.8|271
1648094100000|2022-03-24 03:55:00|7377.8|7376.8|7380.8|7379.8|7381.8|7380.8|7376.8|7375.8|303
1648094400000|2022-03-24 04:00:00|7381.3|7380.3|7381.3|7380.3|7385.3|7384.3|7380.8|7379.8|397
1648094700000|2022-03-24 04:05:00|7380.8|7379.8|7380.8|7379.8|7382.8|7381.8|7379.8|7378.8|179
1648095000000|2022-03-24 04:10:00|7380.3|7379.3|7380.8|7379.8|7380.8|7379.8|7378.8|7377.8|250
1648095300000|2022-03-24 04:15:00|7381.3|7380.3|7383.8|7382.8|7385.8|7384.8|7381.3|7380.3|314
1648095600000|2022-03-24 04:20:00|7384.3|7383.3|7385.3|7384.3|7387.3|7386.3|7383.8|7382.8|344
1648095900000|2022-03-24 04:25:00|7385.8|7384.8|7386.8|7385.8|7387.3|7386.3|7384.8|7383.8|220
1648096200000|2022-03-24 04:30:00|7385.8|7384.8|7385.8|7384.8|7388.8|7387.8|7385.8|7384.8|325
1648096500000|2022-03-24 04:35:00|7386.8|7385.8|7384.8|7383.8|7387.3|7386.3|7383.8|7382.8|363
1648096800000|2022-03-24 04:40:00|7385.3|7384.3|7387.8|7386.8|7387.8|7386.8|7384.8|7383.8|142
1648097100000|2022-03-24 04:45:00|7389.8|7388.8|7387.8|7386.8|7391.8|7390.8|7386.8|7385.8|506
1648097400000|2022-03-24 04:50:00|7387.3|7386.3|7388.8|7387.8|7390.8|7389.8|7386.8|7385.8|372
1648097700000|2022-03-24 04:55:00|7389.3|7388.3|7390.8|7389.8|7392.8|7391.8|7389.3|7388.3|851
1648098000000|2022-03-24 05:00:00|7391.2|7389.2|7391.2|7389.2|7396.2|7394.2|7389.7|7387.7|1113
1648098300000|2022-03-24 05:05:00|7390.7|7388.7|7380.2|7378.2|7392.2|7390.2|7380.2|7378.2|3233
1648098600000|2022-03-24 05:10:00|7381.2|7379.2|7378.2|7376.2|7381.2|7379.2|7377.2|7375.2|1701
1648098900000|2022-03-24 05:15:00|7378.7|7376.7|7378.2|7376.2|7380.2|7378.2|7377.2|7375.2|495
1648099200000|2022-03-24 05:20:00|7378.7|7376.7|7377.2|7375.2|7381.2|7379.2|7377.2|7375.2|467
1648099500000|2022-03-24 05:25:00|7377.7|7375.7|7378.2|7376.2|7379.2|7377.2|7376.7|7374.7|904
1648099800000|2022-03-24 05:30:00|7378.6|7374.6|7384.1|7380.1|7384.4|7380.4|7378.1|7374.1|1
1648100100000|2022-03-24 05:35:00|7383.8|7379.8|7387.2|7383.2|7387.4|7383.4|7383.3|7379.3|0
1648100400000|2022-03-24 05:40:00|7386.9|7382.9|7388|7384|7388.4|7384.4|7385.9|7381.9|0
1648100700000|2022-03-24 05:45:00|7388.3|7384.3|7385.5|7381.5|7388.4|7384.4|7385.1|7381.1|0
1648101000000|2022-03-24 05:50:00|7385.2|7381.2|7384.1|7380.1|7385.5|7381.5|7383.8|7379.8|0
1648101300000|2022-03-24 05:55:00|7384.5|7380.5|7386.2|7382.2|7387.4|7383.4|7384.4|7380.4|0
1648101600000|2022-03-24 06:00:00|7385.9|7381.9|7389.2|7385.2|7389.7|7385.7|7385.5|7381.5|0
1648101900000|2022-03-24 06:05:00|7388.9|7384.9|7383.7|7379.7|7388.9|7384.9|7383.3|7379.3|0
1648102200000|2022-03-24 06:10:00|7386.2|7383.2|7376.7|7373.7|7386.2|7383.2|7376.2|7373.2|242
1648102500000|2022-03-24 06:15:00|7375.7|7372.7|7374.7|7371.7|7377.2|7374.2|7373.7|7370.7|124
1648102800000|2022-03-24 06:20:00|7374.2|7371.2|7372.7|7369.7|7374.7|7371.7|7372.2|7369.2|84
1648103100000|2022-03-24 06:25:00|7373.2|7370.2|7372.7|7369.7|7373.7|7370.7|7372.2|7369.2|29
1648103400000|2022-03-24 06:30:00|7373.2|7370.2|7372.2|7369.2|7374.2|7371.2|7371.7|7368.7|18
1648103700000|2022-03-24 06:35:00|7372.7|7369.7|7371.7|7368.7|7372.7|7369.7|7370.7|7367.7|14
1648104000000|2022-03-24 06:40:00|7372.2|7369.2|7372.7|7369.7|7373.7|7370.7|7372.2|7369.2|26
1648104300000|2022-03-24 06:45:00|7372.2|7369.2|7373.2|7370.2|7374.2|7371.2|7371.7|7368.7|59
1648104600000|2022-03-24 06:50:00|7373.7|7370.7|7371.2|7368.2|7373.7|7370.7|7370.7|7367.7|42
1648104900000|2022-03-24 06:55:00|7371.7|7368.7|7370.7|7367.7|7372.2|7369.2|7369.7|7366.7|125
1648105200000|2022-03-24 07:00:00|7371.7|7368.7|7373.2|7370.2|7374.2|7371.2|7370.2|7367.2|203
1648105500000|2022-03-24 07:05:00|7372.7|7369.7|7372.2|7369.2|7372.7|7369.7|7369.7|7366.7|31
1648105800000|2022-03-24 07:10:00|7372.7|7369.7|7372.7|7369.7|7373.2|7370.2|7370.7|7367.7|40
1648106100000|2022-03-24 07:15:00|7373.2|7370.2|7375.7|7372.7|7376.7|7373.7|7372.7|7369.7|72
1648106400000|2022-03-24 07:20:00|7376.2|7373.2|7372.7|7369.7|7377.7|7374.7|7372.2|7369.2|85
1648106700000|2022-03-24 07:25:00|7372.2|7369.2|7377.7|7374.7|7377.7|7374.7|7371.7|7368.7|57
1648107000000|2022-03-24 07:30:00|7378.2|7375.2|7377.7|7374.7|7378.7|7375.7|7375.7|7372.7|51
1648107300000|2022-03-24 07:35:00|7377.2|7374.2|7373.7|7370.7|7377.7|7374.7|7373.7|7370.7|22
1648107600000|2022-03-24 07:40:00|7374.2|7371.2|7373.7|7370.7|7374.7|7371.7|7373.2|7370.2|56
1648107900000|2022-03-24 07:45:00|7373.2|7370.2|7373.7|7370.7|7375.2|7372.2|7371.7|7368.7|22
1648108200000|2022-03-24 07:50:00|7372.7|7369.7|7372.7|7369.7|7373.2|7370.2|7370.7|7367.7|43
1648108500000|2022-03-24 07:55:00|7372.2|7369.2|7372.7|7369.7|7374.2|7371.2|7371.7|7368.7|29
1648108800000|2022-03-24 08:00:00|7373.2|7370.2|7377.2|7374.2|7377.7|7374.7|7371.7|7368.7|125
1648109100000|2022-03-24 08:05:00|7377.7|7374.7|7378.7|7375.7|7382.7|7379.7|7376.7|7373.7|148
1648109400000|2022-03-24 08:10:00|7379.2|7376.2|7372.7|7369.7|7381.2|7378.2|7372.7|7369.7|75
1648109700000|2022-03-24 08:15:00|7373.2|7370.2|7376.7|7373.7|7378.7|7375.7|7372.7|7369.7|93
1648110000000|2022-03-24 08:20:00|7376.2|7373.2|7376.7|7373.7|7378.7|7375.7|7374.7|7371.7|72
1648110300000|2022-03-24 08:25:00|7377.2|7374.2|7377.2|7374.2|7378.7|7375.7|7376.7|7373.7|36
1648110600000|2022-03-24 08:30:00|7376.7|7373.7|7379.2|7376.2|7384.2|7381.2|7376.7|7373.7|82
1648110900000|2022-03-24 08:35:00|7379.7|7376.7|7381.7|7378.7|7384.2|7381.2|7378.7|7375.7|120
1648111200000|2022-03-24 08:40:00|7382.2|7379.2|7381.2|7378.2|7382.7|7379.7|7380.7|7377.7|21
1648111500000|2022-03-24 08:45:00|7381.7|7378.7|7378.7|7375.7|7381.7|7378.7|7378.2|7375.2|28
1648111800000|2022-03-24 08:50:00|7378.2|7375.2|7382.2|7379.2|7382.7|7379.7|7378.2|7375.2|19
1648112100000|2022-03-24 08:55:00|7381.7|7378.7|7382.7|7379.7|7384.7|7381.7|7381.7|7378.7|36
1648112400000|2022-03-24 09:00:00|7382.2|7379.2|7383.7|7380.7|7385.7|7382.7|7381.7|7378.7|36
1648112700000|2022-03-24 09:05:00|7383.2|7380.2|7384.2|7381.2|7387.2|7384.2|7382.7|7379.7|59
1648113000000|2022-03-24 09:10:00|7383.7|7380.7|7385.7|7382.7|7385.7|7382.7|7382.2|7379.2|12
1648113300000|2022-03-24 09:15:00|7385.2|7382.2|7388.7|7385.7|7388.7|7385.7|7384.7|7381.7|118
1648113600000|2022-03-24 09:20:00|7389.2|7386.2|7385.7|7382.7|7389.7|7386.7|7384.7|7381.7|85
1648113900000|2022-03-24 09:25:00|7385.2|7382.2|7383.2|7380.2|7386.7|7383.7|7382.7|7379.7|15
1648114200000|2022-03-24 09:30:00|7383.7|7380.7|7385.7|7382.7|7385.7|7382.7|7381.7|7378.7|34
1648114500000|2022-03-24 09:35:00|7385.2|7382.2|7386.7|7383.7|7387.7|7384.7|7385.2|7382.2|28
1648114800000|2022-03-24 09:40:00|7386.2|7383.2|7386.7|7383.7|7387.2|7384.2|7385.7|7382.7|23
1648115100000|2022-03-24 09:45:00|7386.2|7383.2|7385.7|7382.7|7386.7|7383.7|7384.7|7381.7|55
1648115400000|2022-03-24 09:50:00|7386.2|7383.2|7383.7|7380.7|7386.7|7383.7|7383.7|7380.7|19
1648115700000|2022-03-24 09:55:00|7384.2|7381.2|7382.2|7379.2|7385.7|7382.7|7382.2|7379.2|70
1648116000000|2022-03-24 10:00:00|7382.7|7379.7|7379.2|7376.2|7382.7|7379.7|7377.2|7374.2|107
1648116300000|2022-03-24 10:05:00|7378.7|7375.7|7378.7|7375.7|7381.7|7378.7|7378.2|7375.2|37
1648116600000|2022-03-24 10:10:00|7378.2|7375.2|7374.7|7371.7|7379.2|7376.2|7374.2|7371.2|34
1648116900000|2022-03-24 10:15:00|7374.2|7371.2|7374.7|7371.7|7375.7|7372.7|7372.2|7369.2|48
1648117200000|2022-03-24 10:20:00|7374.2|7371.2|7374.2|7371.2|7375.2|7372.2|7372.2|7369.2|37
1648117500000|2022-03-24 10:25:00|7373.7|7370.7|7373.7|7370.7|7375.7|7372.7|7372.7|7369.7|11
1648117800000|2022-03-24 10:30:00|7373.2|7370.2|7372.7|7369.7|7373.7|7370.7|7370.7|7367.7|29
1648118100000|2022-03-24 10:35:00|7373.2|7370.2|7372.7|7369.7|7373.7|7370.7|7371.7|7368.7|18
1648118400000|2022-03-24 10:40:00|7372.2|7369.2|7372.7|7369.7|7372.7|7369.7|7371.7|7368.7|15
1648118700000|2022-03-24 10:45:00|7372.2|7369.2|7372.7|7369.7|7374.7|7371.7|7372.2|7369.2|12
1648119000000|2022-03-24 10:50:00|7373.2|7370.2|7375.2|7372.2|7375.7|7372.7|7372.7|7369.7|29
1648119300000|2022-03-24 10:55:00|7374.7|7371.7|7373.7|7370.7|7376.7|7373.7|7373.7|7370.7|45
1648119600000|2022-03-24 11:00:00|7374.2|7371.2|7376.7|7373.7|7377.7|7374.7|7373.7|7370.7|20
1648119900000|2022-03-24 11:05:00|7376.2|7373.2|7389.7|7386.7|7391.7|7388.7|7375.7|7372.7|213
1648120200000|2022-03-24 11:10:00|7390.2|7387.2|7388.2|7385.2|7391.7|7388.7|7387.7|7384.7|55
1648120500000|2022-03-24 11:15:00|7388.7|7385.7|7388.2|7385.2|7389.7|7386.7|7387.7|7384.7|9
1648120800000|2022-03-24 11:20:00|7387.7|7384.7|7389.2|7386.2|7390.7|7387.7|7387.7|7384.7|18
1648121100000|2022-03-24 11:25:00|7389.7|7386.7|7388.2|7385.2|7389.7|7386.7|7386.7|7383.7|29
1648121400000|2022-03-24 11:30:00|7387.7|7384.7|7388.2|7385.2|7389.7|7386.7|7387.7|7384.7|16
1648121700000|2022-03-24 11:35:00|7387.7|7384.7|7389.7|7386.7|7390.7|7387.7|7387.7|7384.7|40
1648122000000|2022-03-24 11:40:00|7389.2|7386.2|7384.2|7381.2|7389.2|7386.2|7373.2|7370.2|316
1648122300000|2022-03-24 11:45:00|7383.7|7380.7|7383.7|7380.7|7385.2|7382.2|7381.2|7378.2|26
1648122600000|2022-03-24 11:50:00|7384.2|7381.2|7379.2|7376.2|7384.7|7381.7|7377.7|7374.7|5
1648122900000|2022-03-24 11:55:00|7378.7|7375.7|7383.2|7380.2|7383.2|7380.2|7378.7|7375.7|37
1648123200000|2022-03-24 12:00:00|7382.7|7379.7|7382.2|7379.2|7383.7|7380.7|7380.7|7377.7|20
1648123500000|2022-03-24 12:05:00|7381.7|7378.7|7379.2|7376.2|7382.2|7379.2|7378.7|7375.7|23
1648123800000|2022-03-24 12:10:00|7378.7|7375.7|7375.7|7372.7|7378.7|7375.7|7374.7|7371.7|64
1648124100000|2022-03-24 12:15:00|7375.2|7372.2|7373.7|7370.7|7375.7|7372.7|7372.7|7369.7|73
1648124400000|2022-03-24 12:20:00|7373.2|7370.2|7370.7|7367.7|7373.7|7370.7|7369.7|7366.7|81
1648124700000|2022-03-24 12:25:00|7370.2|7367.2|7372.2|7369.2|7372.7|7369.7|7369.7|7366.7|39
1648125000000|2022-03-24 12:30:00|7371.7|7368.7|7373.2|7370.2|7373.7|7370.7|7368.2|7365.2|51
1648125300000|2022-03-24 12:35:00|7372.7|7369.7|7373.2|7370.2|7374.2|7371.2|7371.7|7368.7|15
1648125600000|2022-03-24 12:40:00|7373.7|7370.7|7376.7|7373.7|7377.2|7374.2|7372.7|7369.7|9
1648125900000|2022-03-24 12:45:00|7377.2|7374.2|7374.7|7371.7|7377.7|7374.7|7374.2|7371.2|15
1648126200000|2022-03-24 12:50:00|7375.2|7372.2|7377.7|7374.7|7377.7|7374.7|7374.7|7371.7|12
1648126500000|2022-03-24 12:55:00|7378.2|7375.2|7374.2|7371.2|7378.7|7375.7|7374.2|7371.2|16
1648126800000|2022-03-24 13:00:00|7373.7|7370.7|7372.7|7369.7|7374.7|7371.7|7370.7|7367.7|54
1648127100000|2022-03-24 13:05:00|7373.2|7370.2|7376.7|7373.7|7376.7|7373.7|7372.7|7369.7|20
1648127400000|2022-03-24 13:10:00|7376.2|7373.2|7379.2|7376.2|7380.7|7377.7|7375.7|7372.7|88
1648127700000|2022-03-24 13:15:00|7378.7|7375.7|7377.7|7374.7|7380.2|7377.2|7377.2|7374.2|31
1648128000000|2022-03-24 13:20:00|7377.2|7374.2|7376.7|7373.7|7378.7|7375.7|7375.7|7372.7|26
1648128300000|2022-03-24 13:25:00|7377.2|7374.2|7374.2|7371.2|7378.7|7375.7|7373.7|7370.7|29
1648128600000|2022-03-24 13:30:00|7374.7|7371.7|7367.7|7364.7|7378.2|7375.2|7366.2|7363.2|160
1648128900000|2022-03-24 13:35:00|7366.7|7363.7|7368.7|7365.7|7370.7|7367.7|7363.7|7360.7|98
1648129200000|2022-03-24 13:40:00|7368.2|7365.2|7376.2|7373.2|7377.7|7374.7|7367.7|7364.7|50
1648129500000|2022-03-24 13:45:00|7376.7|7373.7|7372.7|7369.7|7377.7|7374.7|7371.7|7368.7|63
1648129800000|2022-03-24 13:50:00|7372.2|7369.2|7377.7|7374.7|7380.7|7377.7|7369.7|7366.7|171
1648130100000|2022-03-24 13:55:00|7377.2|7374.2|7373.2|7370.2|7378.7|7375.7|7372.7|7369.7|75
1648130400000|2022-03-24 14:00:00|7373.7|7370.7|7379.2|7376.2|7380.7|7377.7|7373.2|7370.2|66
1648130700000|2022-03-24 14:05:00|7379.7|7376.7|7379.7|7376.7|7382.7|7379.7|7376.7|7373.7|94
1648131000000|2022-03-24 14:10:00|7380.2|7377.2|7375.7|7372.7|7380.2|7377.2|7373.7|7370.7|119
1648131300000|2022-03-24 14:15:00|7376.2|7373.2|7373.7|7370.7|7377.7|7374.7|7370.7|7367.7|116
1648131600000|2022-03-24 14:20:00|7374.2|7371.2|7369.7|7366.7|7376.2|7373.2|7366.7|7363.7|237
1648131900000|2022-03-24 14:25:00|7369.2|7366.2|7371.2|7368.2|7372.7|7369.7|7367.7|7364.7|96
1648132200000|2022-03-24 14:30:00|7370.7|7367.7|7376.7|7373.7|7377.7|7374.7|7366.7|7363.7|145
1648132500000|2022-03-24 14:35:00|7377.2|7374.2|7374.2|7371.2|7380.2|7377.2|7372.2|7369.2|131
1648132800000|2022-03-24 14:40:00|7374.7|7371.7|7376.2|7373.2|7376.7|7373.7|7370.7|7367.7|69
1648133100000|2022-03-24 14:45:00|7376.7|7373.7|7378.2|7375.2|7380.7|7377.7|7376.2|7373.2|77
1648133400000|2022-03-24 14:50:00|7377.7|7374.7|7376.7|7373.7|7380.7|7377.7|7374.7|7371.7|71
1648133700000|2022-03-24 14:55:00|7376.2|7373.2|7373.7|7370.7|7377.2|7374.2|7369.7|7366.7|214
1648134000000|2022-03-24 15:00:00|7374.2|7371.2|7381.7|7378.7|7389.7|7386.7|7373.7|7370.7|148
1648134300000|2022-03-24 15:05:00|7381.2|7378.2|7378.2|7375.2|7384.7|7381.7|7375.7|7372.7|71
1648134600000|2022-03-24 15:10:00|7377.7|7374.7|7386.7|7383.7|7387.7|7384.7|7376.7|7373.7|42
1648134900000|2022-03-24 15:15:00|7387.2|7384.2|7390.7|7387.7|7390.7|7387.7|7385.2|7382.2|56
1648135200000|2022-03-24 15:20:00|7391.2|7388.2|7392.7|7389.7|7392.7|7389.7|7388.7|7385.7|32
1648135500000|2022-03-24 15:25:00|7392.2|7389.2|7397.2|7394.2|7400.7|7397.7|7390.7|7387.7|103
1648135800000|2022-03-24 15:30:00|7397.7|7394.7|7396.2|7393.2|7398.7|7395.7|7395.2|7392.2|31
1648136100000|2022-03-24 15:35:00|7395.7|7392.7|7399.2|7396.2|7399.7|7396.7|7395.7|7392.7|20
1648136400000|2022-03-24 15:40:00|7398.7|7395.7|7403.7|7400.7|7405.2|7402.2|7398.7|7395.7|176
1648136700000|2022-03-24 15:45:00|7403.2|7400.2|7402.7|7399.7|7405.7|7402.7|7401.7|7398.7|40
1648137000000|2022-03-24 15:50:00|7402.2|7399.2|7399.7|7396.7|7402.7|7399.7|7397.7|7394.7|41
1648137300000|2022-03-24 15:55:00|7400.2|7397.2|7398.7|7395.7|7404.7|7401.7|7398.7|7395.7|132
1648137600000|2022-03-24 16:00:00|7398.2|7395.2|7397.7|7394.7|7403.7|7400.7|7397.2|7394.2|54
1648137900000|2022-03-24 16:05:00|7397.2|7394.2|7393.7|7390.7|7397.2|7394.2|7392.7|7389.7|41
1648138200000|2022-03-24 16:10:00|7394.2|7391.2|7391.7|7388.7|7394.7|7391.7|7390.7|7387.7|36
1648138500000|2022-03-24 16:15:00|7392.2|7389.2|7394.7|7391.7|7394.7|7391.7|7390.7|7387.7|20
1648138800000|2022-03-24 16:20:00|7394.2|7391.2|7397.2|7394.2|7398.2|7395.2|7393.7|7390.7|49
1648139100000|2022-03-24 16:25:00|7396.7|7393.7|7391.2|7388.2|7398.7|7395.7|7388.7|7385.7|55
1648139400000|2022-03-24 16:30:00|7390.7|7387.7|7389.7|7386.7|7392.7|7389.7|7387.7|7384.7|80
1648139700000|2022-03-24 16:35:00|7389.2|7386.2|7394.7|7391.7|7394.7|7391.7|7384.7|7381.7|89
1648140000000|2022-03-24 16:40:00|7394.2|7391.2|7397.2|7394.2|7397.7|7394.7|7393.7|7390.7|29
1648140300000|2022-03-24 16:45:00|7396.7|7393.7|7393.2|7390.2|7397.2|7394.2|7393.2|7390.2|17
1648140600000|2022-03-24 16:50:00|7393.7|7390.7|7397.7|7394.7|7397.7|7394.7|7393.7|7390.7|17
1648140900000|2022-03-24 16:55:00|7398.2|7395.2|7396.2|7393.2|7399.7|7396.7|7396.2|7393.2|32
1648141200000|2022-03-24 17:00:00|7396.7|7393.7|7398.7|7395.7|7402.2|7399.2|7395.7|7392.7|39
1648141500000|2022-03-24 17:05:00|7399.2|7396.2|7398.7|7395.7|7401.7|7398.7|7397.7|7394.7|37
1648141800000|2022-03-24 17:10:00|7399.2|7396.2|7400.7|7397.7|7402.2|7399.2|7398.2|7395.2|33
1648142100000|2022-03-24 17:15:00|7401.2|7398.2|7403.7|7400.7|7403.7|7400.7|7400.7|7397.7|31
1648142400000|2022-03-24 17:20:00|7404.7|7401.7|7402.7|7399.7|7405.7|7402.7|7401.7|7398.7|40
1648142700000|2022-03-24 17:25:00|7402.2|7399.2|7404.7|7401.7|7406.7|7403.7|7401.7|7398.7|24
1648143000000|2022-03-24 17:30:00|7404.2|7401.2|7402.7|7399.7|7406.2|7403.2|7401.7|7398.7|30
1648143300000|2022-03-24 17:35:00|7402.2|7399.2|7405.7|7402.7|7406.2|7403.2|7401.7|7398.7|26
1648143600000|2022-03-24 17:40:00|7404.7|7401.7|7409.7|7406.7|7410.7|7407.7|7404.7|7401.7|83
1648143900000|2022-03-24 17:45:00|7409.2|7406.2|7411.7|7408.7|7412.7|7409.7|7408.7|7405.7|74
1648144200000|2022-03-24 17:50:00|7411.2|7408.2|7409.7|7406.7|7412.7|7409.7|7409.7|7406.7|14
1648144500000|2022-03-24 17:55:00|7410.2|7407.2|7413.2|7410.2|7413.7|7410.7|7410.2|7407.2|162
1648144800000|2022-03-24 18:00:00|7413.7|7410.7|7418.7|7415.7|7419.7|7416.7|7413.2|7410.2|194
1648145100000|2022-03-24 18:05:00|7418.2|7415.2|7409.2|7406.2|7418.2|7415.2|7407.7|7404.7|56
1648145400000|2022-03-24 18:10:00|7408.7|7405.7|7406.7|7403.7|7409.2|7406.2|7405.2|7402.2|36
1648145700000|2022-03-24 18:15:00|7407.2|7404.2|7408.7|7405.7|7409.7|7406.7|7406.7|7403.7|44
1648146000000|2022-03-24 18:20:00|7409.2|7406.2|7409.7|7406.7|7412.7|7409.7|7406.7|7403.7|96
1648146300000|2022-03-24 18:25:00|7410.2|7407.2|7409.7|7406.7|7411.2|7408.2|7407.7|7404.7|34
1648146600000|2022-03-24 18:30:00|7410.2|7407.2|7407.2|7404.2|7410.7|7407.7|7406.7|7403.7|47
1648146900000|2022-03-24 18:35:00|7407.7|7404.7|7408.7|7405.7|7408.7|7405.7|7404.7|7401.7|44
1648147200000|2022-03-24 18:40:00|7408.2|7405.2|7405.2|7402.2|7408.7|7405.7|7404.7|7401.7|21
1648147500000|2022-03-24 18:45:00|7405.7|7402.7|7400.7|7397.7|7405.7|7402.7|7400.7|7397.7|28
1648147800000|2022-03-24 18:50:00|7401.2|7398.2|7401.7|7398.7|7403.7|7400.7|7400.7|7397.7|90
1648148100000|2022-03-24 18:55:00|7401.2|7398.2|7399.7|7396.7|7401.7|7398.7|7398.7|7395.7|61
1648148400000|2022-03-24 19:00:00|7399.2|7396.2|7398.7|7395.7|7400.7|7397.7|7395.7|7392.7|45
1648148700000|2022-03-24 19:05:00|7399.2|7396.2|7405.7|7402.7|7406.7|7403.7|7398.7|7395.7|21
1648149000000|2022-03-24 19:10:00|7405.2|7402.2|7402.7|7399.7|7406.2|7403.2|7402.2|7399.2|25
1648149300000|2022-03-24 19:15:00|7402.2|7399.2|7405.2|7402.2|7405.7|7402.7|7401.7|7398.7|24
1648149600000|2022-03-24 19:20:00|7405.7|7402.7|7408.2|7405.2|7409.2|7406.2|7404.7|7401.7|29
1648149900000|2022-03-24 19:25:00|7408.7|7405.7|7409.7|7406.7|7412.2|7409.2|7408.7|7405.7|49
1648150200000|2022-03-24 19:30:00|7410.2|7407.2|7406.2|7403.2|7410.7|7407.7|7404.7|7401.7|67
1648150500000|2022-03-24 19:35:00|7406.7|7403.7|7408.7|7405.7|7408.7|7405.7|7405.7|7402.7|76
1648150800000|2022-03-24 19:40:00|7408.2|7405.2|7408.2|7405.2|7412.2|7409.2|7405.7|7402.7|87
1648151100000|2022-03-24 19:45:00|7408.7|7405.7|7414.2|7411.2|7414.7|7411.7|7407.7|7404.7|97
1648151400000|2022-03-24 19:50:00|7414.7|7411.7|7414.2|7411.2|7416.2|7413.2|7412.7|7409.7|97
1648151700000|2022-03-24 19:55:00|7414.7|7411.7|7414.7|7411.7|7416.7|7413.7|7412.7|7409.7|91
1648152000000|2022-03-24 20:00:00|7419.3|7415.3|7420.1|7416.1|7421.6|7417.6|7417.9|7413.9|0
1648152300000|2022-03-24 20:05:00|7420.4|7416.4|7418.2|7414.2|7420.7|7416.7|7418|7414|0
1648152600000|2022-03-24 20:10:00|7418|7414|7418.6|7414.6|7419.2|7415.2|7415.5|7411.5|0
1648152900000|2022-03-24 20:15:00|7418.9|7414.9|7418.6|7414.6|7419.4|7415.4|7418.5|7414.5|0
1648153200000|2022-03-24 20:20:00|7418.9|7414.9|7421.7|7417.7|7422.4|7418.4|7418.9|7414.9|0
1648153500000|2022-03-24 20:25:00|7421.6|7417.6|7418.1|7414.1|7421.9|7417.9|7418.1|7414.1|0
1648153800000|2022-03-24 20:30:00|7417.9|7413.9|7417.5|7413.5|7418.8|7414.8|7417.4|7413.4|0
1648154100000|2022-03-24 20:35:00|7417.6|7413.6|7418.1|7414.1|7418.1|7414.1|7417.5|7413.5|0
1648154400000|2022-03-24 20:40:00|7418.2|7414.2|7417.8|7413.8|7418.5|7414.5|7417.7|7413.7|0
1648154700000|2022-03-24 20:45:00|7417.7|7413.7|7417.3|7413.3|7417.7|7413.7|7417.3|7413.3|0
1648155000000|2022-03-24 20:50:00|7415.4|7411.4|7415.1|7411.1|7415.4|7411.4|7415|7411|0
1648155300000|2022-03-24 20:55:00|7415|7411|7414.9|7410.9|7415.3|7411.3|7414.8|7410.8|0
1648155600000|2022-03-24 21:00:00|7414.8|7410.8|7414.5|7410.5|7414.9|7410.9|7414.4|7410.4|0
1648155900000|2022-03-24 21:05:00|7414.6|7410.6|7414.9|7410.9|7414.9|7410.9|7414.5|7410.5|0
1648156200000|2022-03-24 21:10:00|7414.5|7410.5|7414.6|7410.6|7414.9|7410.9|7414.5|7410.5|0
1648156500000|2022-03-24 21:15:00|7414.4|7410.4|7414.4|7410.4|7414.5|7410.5|7414.4|7410.4|0
1648156800000|2022-03-24 21:20:00|7414.5|7410.5|7414.4|7410.4|7414.7|7410.7|7414.3|7410.3|0
1648157100000|2022-03-24 21:25:00|7414.5|7410.5|7414.5|7410.5|7414.8|7410.8|7414.5|7410.5|0
1648157400000|2022-03-24 21:30:00|7414.2|7410.2|7414.1|7410.1|7414.2|7410.2|7414.1|7410.1|0
1648157700000|2022-03-24 21:35:00|7414|7410|7413.9|7409.9|7414.1|7410.1|7413.9|7409.9|0
1648158000000|2022-03-24 21:40:00|7413.4|7409.4|7413.4|7409.4|7413.5|7409.5|7413.4|7409.4|0
1648158300000|2022-03-24 21:45:00|7413.3|7409.3|7413.4|7409.4|7413.4|7409.4|7413.3|7409.3|0
1648158600000|2022-03-24 21:50:00|7413.5|7409.5|7414.4|7410.4|7414.7|7410.7|7413.5|7409.5|0
1648158900000|2022-03-24 21:55:00|7414.1|7410.1|7413.9|7409.9|7414.4|7410.4|7413.9|7409.9|0
1648159200000|2022-03-24 22:00:00|7414.3|7410.3|7414.7|7410.7|7415.8|7411.8|7411.5|7407.5|0
1648159500000|2022-03-24 22:05:00|7414.8|7410.8|7412.3|7408.3|7414.8|7410.8|7411.8|7407.8|0
1648159800000|2022-03-24 22:10:00|7412.7|7408.7|7409.8|7405.8|7412.7|7408.7|7409|7405|0
1648160100000|2022-03-24 22:15:00|7409.6|7405.6|7409.8|7405.8|7411|7407|7409|7405|0
1648160400000|2022-03-24 22:20:00|7409.7|7405.7|7410.2|7406.2|7411.2|7407.2|7409.7|7405.7|0
1648160700000|2022-03-24 22:25:00|7410.6|7406.6|7410.5|7406.5|7412.9|7408.9|7410.5|7406.5|0
1648161000000|2022-03-24 22:30:00|7410.3|7406.3|7409.4|7405.4|7410.6|7406.6|7409|7405|0
1648161300000|2022-03-24 22:35:00|7409.2|7405.2|7408.5|7404.5|7410.2|7406.2|7408.2|7404.2|0
1648161600000|2022-03-24 22:40:00|7408.3|7404.3|7408.5|7404.5|7408.8|7404.8|7408.1|7404.1|0
1648161900000|2022-03-24 22:45:00|7408.1|7404.1|7410.8|7406.8|7411.1|7407.1|7408.1|7404.1|0
1648162200000|2022-03-24 22:50:00|7413.7|7411.7|7407.2|7405.2|7413.7|7411.7|7407.2|7405.2|431
1648162500000|2022-03-24 22:55:00|7407.7|7405.7|7406.7|7404.7|7408.2|7406.2|7403.2|7401.2|153
1648162800000|2022-03-24 23:00:00|7405.7|7403.7|7407.2|7406.2|7412.7|7411.7|7405.2|7403.7|234
1648163100000|2022-03-24 23:05:00|7407.7|7406.7|7406.7|7405.7|7408.7|7407.7|7402.7|7401.7|308
1648163400000|2022-03-24 23:10:00|7407.7|7406.7|7398.7|7397.7|7408.2|7407.2|7398.7|7397.7|328
1648163700000|2022-03-24 23:15:00|7399.7|7398.7|7403.7|7402.7|7408.7|7407.7|7399.7|7398.7|147
1648164000000|2022-03-24 23:20:00|7403.2|7402.2|7413.7|7412.7|7413.7|7412.7|7402.2|7401.2|130
1648164300000|2022-03-24 23:25:00|7412.7|7411.7|7408.7|7407.7|7413.7|7412.7|7408.7|7407.7|121
1648164600000|2022-03-24 23:30:00|7409.2|7408.2|7400.7|7399.7|7409.2|7408.2|7400.7|7399.7|197
1648164900000|2022-03-24 23:35:00|7401.2|7400.2|7397.7|7396.7|7403.7|7402.7|7396.7|7395.7|199
1648165200000|2022-03-24 23:40:00|7397.2|7396.2|7400.7|7399.7|7401.2|7400.2|7395.7|7394.7|121
1648165500000|2022-03-24 23:45:00|7401.2|7400.2|7401.7|7400.7|7402.2|7401.2|7399.7|7398.7|113
1648165800000|2022-03-24 23:50:00|7402.2|7401.2|7403.7|7402.7|7403.7|7402.7|7400.7|7399.7|165
1648166100000|2022-03-24 23:55:00|7403.2|7402.2|7403.2|7402.2|7406.7|7405.7|7401.7|7400.7|144
1648166400000|2022-03-25 00:00:00|7403.7|7402.7|7395.2|7394.2|7406.7|7405.7|7393.7|7392.7|236
1648166700000|2022-03-25 00:05:00|7394.7|7393.7|7389.2|7388.2|7396.7|7395.7|7388.7|7387.7|219
1648167000000|2022-03-25 00:10:00|7388.7|7387.7|7390.2|7389.2|7391.7|7390.7|7385.7|7384.7|343
1648167300000|2022-03-25 00:15:00|7389.7|7388.7|7393.7|7392.7|7395.7|7394.7|7385.7|7384.7|300
1648167600000|2022-03-25 00:20:00|7393.2|7392.2|7400.7|7399.7|7402.7|7401.7|7391.7|7390.7|342
1648167900000|2022-03-25 00:25:00|7401.2|7400.2|7403.7|7402.7|7403.7|7402.7|7398.7|7397.7|301
1648168200000|2022-03-25 00:30:00|7404.7|7403.7|7411.2|7410.2|7411.7|7410.7|7402.7|7401.7|343
1648168500000|2022-03-25 00:35:00|7411.7|7410.7|7415.7|7414.7|7415.7|7414.7|7410.7|7409.7|279
1648168800000|2022-03-25 00:40:00|7416.2|7415.2|7414.2|7413.2|7417.7|7416.7|7412.7|7411.7|343
1648169100000|2022-03-25 00:45:00|7414.7|7413.7|7413.7|7412.7|7417.7|7416.7|7412.7|7411.7|161
1648169400000|2022-03-25 00:50:00|7413.2|7412.2|7410.2|7409.2|7413.7|7412.7|7407.7|7406.7|189
1648169700000|2022-03-25 00:55:00|7409.7|7408.7|7411.7|7410.7|7413.7|7412.7|7409.7|7408.7|108
1648170000000|2022-03-25 01:00:00|7412.2|7411.2|7415.7|7414.7|7416.7|7415.7|7410.7|7409.7|180
1648170300000|2022-03-25 01:05:00|7415.2|7414.2|7413.7|7412.7|7415.2|7414.2|7409.7|7408.7|134
1648170600000|2022-03-25 01:10:00|7413.2|7412.2|7415.7|7414.7|7416.2|7415.2|7412.7|7411.7|165
1648170900000|2022-03-25 01:15:00|7416.7|7415.7|7411.2|7410.2|7416.7|7415.7|7410.7|7409.7|161
1648171200000|2022-03-25 01:20:00|7411.7|7410.7|7406.2|7405.2|7412.7|7411.7|7404.7|7403.7|242
1648171500000|2022-03-25 01:25:00|7405.7|7404.7|7407.2|7406.2|7407.7|7406.7|7403.7|7402.7|95
1648171800000|2022-03-25 01:30:00|7407.7|7406.7|7407.2|7406.2|7411.7|7410.7|7404.7|7403.7|211
1648172100000|2022-03-25 01:35:00|7406.7|7405.7|7410.7|7409.7|7410.7|7409.7|7406.7|7405.7|134
1648172400000|2022-03-25 01:40:00|7410.2|7409.2|7410.7|7409.7|7413.7|7412.7|7408.7|7407.7|158
1648172700000|2022-03-25 01:45:00|7410.2|7409.2|7414.7|7413.7|7414.7|7413.7|7409.7|7408.7|151
1648173000000|2022-03-25 01:50:00|7413.7|7412.7|7426.2|7425.2|7427.7|7426.7|7413.7|7412.7|513
1648173300000|2022-03-25 01:55:00|7426.7|7425.7|7420.2|7419.2|7427.7|7426.7|7417.7|7416.7|314
1648173600000|2022-03-25 02:00:00|7419.7|7418.7|7416.7|7415.7|7419.7|7418.7|7415.2|7414.2|150
1648173900000|2022-03-25 02:05:00|7416.2|7415.2|7418.7|7417.7|7418.7|7417.7|7414.7|7413.7|148
1648174200000|2022-03-25 02:10:00|7418.2|7417.2|7414.7|7413.7|7418.7|7417.7|7412.7|7411.7|165
1648174500000|2022-03-25 02:15:00|7414.2|7413.2|7411.7|7410.7|7414.7|7413.7|7411.7|7410.7|115
1648174800000|2022-03-25 02:20:00|7411.2|7410.2|7406.7|7405.7|7411.7|7410.7|7406.7|7405.7|144
1648175100000|2022-03-25 02:25:00|7406.2|7405.2|7404.7|7403.7|7406.7|7405.7|7403.7|7402.7|157
1648175400000|2022-03-25 02:30:00|7405.2|7404.2|7403.7|7402.7|7406.7|7405.7|7400.7|7399.7|199
1648175700000|2022-03-25 02:35:00|7403.2|7402.2|7406.2|7405.2|7406.7|7405.7|7399.7|7398.7|239
1648176000000|2022-03-25 02:40:00|7405.7|7404.7|7405.7|7404.7|7407.7|7406.7|7403.7|7402.7|215
1648176300000|2022-03-25 02:45:00|7406.7|7405.7|7404.2|7403.2|7408.7|7407.7|7403.7|7402.7|162
1648176600000|2022-03-25 02:50:00|7403.7|7402.7|7402.7|7401.7|7404.7|7403.7|7401.2|7400.2|130
1648176900000|2022-03-25 02:55:00|7402.2|7401.2|7401.7|7400.7|7404.2|7403.2|7400.7|7399.7|137
1648177200000|2022-03-25 03:00:00|7401.2|7400.2|7401.7|7400.7|7403.7|7402.7|7400.7|7399.7|132
1648177500000|2022-03-25 03:05:00|7402.2|7401.2|7404.2|7403.2|7407.7|7406.7|7402.2|7401.2|207
1648177800000|2022-03-25 03:10:00|7403.7|7402.7|7404.2|7403.2|7406.2|7405.2|7401.7|7400.7|156
1648178100000|2022-03-25 03:15:00|7403.7|7402.7|7405.7|7404.7|7405.7|7404.7|7402.7|7401.7|147
1648178400000|2022-03-25 03:20:00|7405.2|7404.2|7405.7|7404.7|7405.7|7404.7|7403.7|7402.7|203
1648178700000|2022-03-25 03:25:00|7405.2|7404.2|7405.7|7404.7|7406.7|7405.7|7403.7|7402.7|147
1648179000000|2022-03-25 03:30:00|7405.2|7404.2|7407.7|7406.7|7408.7|7407.7|7403.7|7402.7|275
1648179300000|2022-03-25 03:35:00|7406.7|7405.7|7407.7|7406.7|7408.7|7407.7|7404.7|7403.7|194
1648179600000|2022-03-25 03:40:00|7408.2|7407.2|7405.7|7404.7|7408.7|7407.7|7405.7|7404.7|176
1648179900000|2022-03-25 03:45:00|7406.2|7405.2|7404.7|7403.7|7406.7|7405.7|7403.7|7402.7|139
1648180200000|2022-03-25 03:50:00|7404.2|7403.2|7405.7|7404.7|7405.7|7404.7|7402.7|7401.7|184
1648180500000|2022-03-25 03:55:00|7405.2|7404.2|7410.2|7409.2|7410.7|7409.7|7405.2|7404.2|173
1648180800000|2022-03-25 04:00:00|7409.7|7408.7|7411.7|7410.7|7411.7|7410.7|7408.7|7407.7|182
1648181100000|2022-03-25 04:05:00|7411.2|7410.2|7411.7|7410.7|7411.7|7410.7|7409.7|7408.7|198
1648181400000|2022-03-25 04:10:00|7411.8|7410.8|7408.7|7407.7|7415.7|7414.7|7407.7|7406.7|390
1648181700000|2022-03-25 04:15:00|7408.2|7407.2|7406.7|7405.7|7409.7|7408.7|7406.7|7405.7|202
1648182000000|2022-03-25 04:20:00|7407.2|7406.2|7408.2|7407.2|7408.7|7407.7|7405.2|7404.2|212
1648182300000|2022-03-25 04:25:00|7408.7|7407.7|7407.7|7406.7|7408.7|7407.7|7405.7|7404.7|117
1648182600000|2022-03-25 04:30:00|7407.2|7406.2|7408.7|7407.7|7408.7|7407.7|7405.2|7404.2|179
1648182900000|2022-03-25 04:35:00|7408.2|7407.2|7405.7|7404.7|7408.7|7407.7|7405.7|7404.7|337
1648183200000|2022-03-25 04:40:00|7404.7|7403.7|7404.7|7403.7|7408.2|7407.2|7404.7|7403.7|275
1648183500000|2022-03-25 04:45:00|7403.7|7402.7|7408.7|7407.7|7409.7|7408.7|7403.7|7402.7|319
1648183800000|2022-03-25 04:50:00|7408.2|7407.2|7407.7|7406.7|7409.7|7408.7|7405.7|7404.7|418
1648184100000|2022-03-25 04:55:00|7408.2|7407.2|7413.7|7412.7|7413.7|7412.7|7406.7|7405.7|574
1648184400000|2022-03-25 05:00:00|7413.8|7411.8|7405.8|7403.8|7415.8|7413.8|7403.3|7401.3|927
1648184700000|2022-03-25 05:05:00|7406.3|7404.3|7396.8|7394.8|7408.8|7406.8|7396.8|7394.8|1938
1648185000000|2022-03-25 05:10:00|7398.8|7396.8|7399.8|7397.8|7402.8|7400.8|7397.8|7395.8|1092
1648185300000|2022-03-25 05:15:00|7400.3|7398.3|7401.8|7399.8|7401.8|7399.8|7397.8|7395.8|549
1648185600000|2022-03-25 05:20:00|7401.3|7399.3|7402.8|7400.8|7405.8|7403.8|7400.8|7398.8|557
1648185900000|2022-03-25 05:25:00|7401.8|7399.8|7410.8|7408.8|7411.3|7409.3|7399.8|7397.8|1488
1648186200000|2022-03-25 05:30:00|7409.8|7407.8|7407.9|7403.9|7410.6|7407.8|7406.6|7402.6|1
1648186500000|2022-03-25 05:35:00|7408.1|7404.1|7408.5|7404.5|7408.5|7404.5|7406.5|7402.5|0
1648186800000|2022-03-25 05:40:00|7408.4|7404.4|7406.1|7402.1|7408.5|7404.5|7405|7401|0
1648187100000|2022-03-25 05:45:00|7406.2|7402.2|7408.4|7404.4|7409.4|7405.4|7405.5|7401.5|0
1648187400000|2022-03-25 05:50:00|7408.5|7404.5|7408.6|7404.6|7409|7405|7406.4|7402.4|0
1648187700000|2022-03-25 05:55:00|7408.3|7404.3|7408.2|7404.2|7410.4|7406.4|7407.4|7403.4|0
1648188000000|2022-03-25 06:00:00|7408|7404|7408.5|7404.5|7410.4|7406.4|7407.9|7403.9|0
1648188300000|2022-03-25 06:05:00|7408.3|7404.3|7407.6|7403.6|7409.8|7405.8|7407.3|7403.3|0
1648188600000|2022-03-25 06:10:00|7409.8|7406.8|7407.8|7404.8|7411.3|7408.3|7406.3|7403.3|124
1648188900000|2022-03-25 06:15:00|7408.3|7405.3|7409.8|7406.8|7412.3|7409.3|7408.3|7405.3|53
1648189200000|2022-03-25 06:20:00|7410.3|7407.3|7408.8|7405.8|7410.8|7407.8|7407.3|7404.3|113
1648189500000|2022-03-25 06:25:00|7408.3|7405.3|7407.3|7404.3|7408.3|7405.3|7406.3|7403.3|61
1648189800000|2022-03-25 06:30:00|7407.8|7404.8|7407.3|7404.3|7408.8|7405.8|7407.3|7404.3|28
1648190100000|2022-03-25 06:35:00|7407.8|7404.8|7405.3|7402.3|7407.8|7404.8|7405.3|7402.3|22
1648190400000|2022-03-25 06:40:00|7405.8|7402.8|7405.3|7402.3|7407.3|7404.3|7405.3|7402.3|21
1648190700000|2022-03-25 06:45:00|7404.8|7401.8|7405.3|7402.3|7405.3|7402.3|7404.3|7401.3|11
1648191000000|2022-03-25 06:50:00|7404.8|7401.8|7406.8|7403.8|7406.8|7403.8|7404.3|7401.3|6
1648191300000|2022-03-25 06:55:00|7406.3|7403.3|7409.3|7406.3|7409.3|7406.3|7406.3|7403.3|8
1648191600000|2022-03-25 07:00:00|7408.8|7405.8|7406.8|7403.8|7408.8|7405.8|7405.8|7402.8|37
1648191900000|2022-03-25 07:05:00|7406.3|7403.3|7404.8|7401.8|7406.8|7403.8|7404.3|7401.3|16
1648192200000|2022-03-25 07:10:00|7404.3|7401.3|7407.8|7404.8|7408.3|7405.3|7404.3|7401.3|7
1648192500000|2022-03-25 07:15:00|7408.3|7405.3|7405.8|7402.8|7408.8|7405.8|7404.3|7401.3|17
1648192800000|2022-03-25 07:20:00|7406.3|7403.3|7405.8|7402.8|7406.8|7403.8|7404.3|7401.3|9
1648193100000|2022-03-25 07:25:00|7405.3|7402.3|7403.8|7400.8|7406.3|7403.3|7403.3|7400.3|24
1648193400000|2022-03-25 07:30:00|7404.3|7401.3|7404.3|7401.3|7405.3|7402.3|7401.3|7398.3|59
1648193700000|2022-03-25 07:35:00|7404.8|7401.8|7404.3|7401.3|7405.8|7402.8|7402.3|7399.3|27
1648194000000|2022-03-25 07:40:00|7404.8|7401.8|7402.8|7399.8|7404.8|7401.8|7402.3|7399.3|9
1648194300000|2022-03-25 07:45:00|7402.3|7399.3|7403.3|7400.3|7404.8|7401.8|7402.3|7399.3|20
1648194600000|2022-03-25 07:50:00|7403.8|7400.8|7406.3|7403.3|7407.3|7404.3|7403.3|7400.3|11
1648194900000|2022-03-25 07:55:00|7406.8|7403.8|7407.3|7404.3|7407.8|7404.8|7405.3|7402.3|12
1648195200000|2022-03-25 08:00:00|7407.8|7404.8|7406.8|7403.8|7410.3|7407.3|7406.3|7403.3|84
1648195500000|2022-03-25 08:05:00|7406.3|7403.3|7402.8|7399.8|7406.3|7403.3|7401.3|7398.3|156
1648195800000|2022-03-25 08:10:00|7403.3|7400.3|7403.3|7400.3|7404.3|7401.3|7398.8|7395.8|273
1648196100000|2022-03-25 08:15:00|7402.8|7399.8|7398.8|7395.8|7403.3|7400.3|7398.3|7395.3|65
1648196400000|2022-03-25 08:20:00|7399.3|7396.3|7400.8|7397.8|7401.3|7398.3|7398.3|7395.3|49
1648196700000|2022-03-25 08:25:00|7401.3|7398.3|7401.3|7398.3|7402.3|7399.3|7400.3|7397.3|11
1648197000000|2022-03-25 08:30:00|7400.8|7397.8|7398.8|7395.8|7402.3|7399.3|7397.3|7394.3|40
1648197300000|2022-03-25 08:35:00|7399.3|7396.3|7399.8|7396.8|7400.3|7397.3|7397.8|7394.8|33
1648197600000|2022-03-25 08:40:00|7400.3|7397.3|7400.3|7397.3|7400.3|7397.3|7398.3|7395.3|17
1648197900000|2022-03-25 08:45:00|7399.8|7396.8|7396.3|7393.3|7400.3|7397.3|7395.3|7392.3|125
1648198200000|2022-03-25 08:50:00|7396.8|7393.8|7395.8|7392.8|7398.3|7395.3|7394.3|7391.3|180
1648198500000|2022-03-25 08:55:00|7396.3|7393.3|7395.8|7392.8|7398.3|7395.3|7394.8|7391.8|25
1648198800000|2022-03-25 09:00:00|7396.3|7393.3|7394.8|7391.8|7403.3|7400.3|7391.3|7388.3|136
1648199100000|2022-03-25 09:05:00|7394.3|7391.3|7392.3|7389.3|7394.8|7391.8|7390.3|7387.3|46
1648199400000|2022-03-25 09:10:00|7392.8|7389.8|7394.8|7391.8|7395.3|7392.3|7392.3|7389.3|11
1648199700000|2022-03-25 09:15:00|7394.3|7391.3|7395.8|7392.8|7397.3|7394.3|7393.3|7390.3|30
1648200000000|2022-03-25 09:20:00|7396.3|7393.3|7396.3|7393.3|7397.3|7394.3|7395.3|7392.3|4
1648200300000|2022-03-25 09:25:00|7396.8|7393.8|7396.8|7393.8|7397.3|7394.3|7394.8|7391.8|12
1648200600000|2022-03-25 09:30:00|7396.3|7393.3|7394.8|7391.8|7397.3|7394.3|7393.3|7390.3|56
1648200900000|2022-03-25 09:35:00|7395.3|7392.3|7399.3|7396.3|7399.8|7396.8|7394.3|7391.3|69
1648201200000|2022-03-25 09:40:00|7400.3|7397.3|7400.8|7397.8|7401.3|7398.3|7398.3|7395.3|12
1648201500000|2022-03-25 09:45:00|7400.3|7397.3|7402.8|7399.8|7403.3|7400.3|7400.3|7397.3|15
1648201800000|2022-03-25 09:50:00|7403.3|7400.3|7405.3|7402.3|7405.8|7402.8|7402.3|7399.3|23
1648202100000|2022-03-25 09:55:00|7404.8|7401.8|7407.3|7404.3|7408.3|7405.3|7404.3|7401.3|17
1648202400000|2022-03-25 10:00:00|7407.8|7404.8|7406.8|7403.8|7408.3|7405.3|7406.3|7403.3|67
1648202700000|2022-03-25 10:05:00|7407.3|7404.3|7406.8|7403.8|7408.3|7405.3|7406.3|7403.3|28
1648203000000|2022-03-25 10:10:00|7406.3|7403.3|7407.8|7404.8|7408.3|7405.3|7406.3|7403.3|5
1648203300000|2022-03-25 10:15:00|7408.3|7405.3|7410.8|7407.8|7410.8|7407.8|7407.8|7404.8|30
1648203600000|2022-03-25 10:20:00|7411.3|7408.3|7410.3|7407.3|7411.8|7408.8|7409.3|7406.3|28
1648203900000|2022-03-25 10:25:00|7410.8|7407.8|7410.8|7407.8|7411.8|7408.8|7410.3|7407.3|27
1648204200000|2022-03-25 10:30:00|7410.3|7407.3|7409.8|7406.8|7410.8|7407.8|7409.3|7406.3|8
1648204500000|2022-03-25 10:35:00|7410.3|7407.3|7410.3|7407.3|7410.3|7407.3|7409.3|7406.3|0
1648204800000|2022-03-25 10:40:00|7410.8|7407.8|7410.8|7407.8|7411.3|7408.3|7410.3|7407.3|5
1648205100000|2022-03-25 10:45:00|7411.3|7408.3|7408.3|7405.3|7411.3|7408.3|7406.8|7403.8|57
1648205400000|2022-03-25 10:50:00|7408.8|7405.8|7413.3|7410.3|7413.8|7410.8|7408.8|7405.8|19
1648205700000|2022-03-25 10:55:00|7413.8|7410.8|7416.8|7413.8|7417.3|7414.3|7413.3|7410.3|33
1648206000000|2022-03-25 11:00:00|7417.3|7414.3|7415.8|7412.8|7417.3|7414.3|7414.3|7411.3|22
1648206300000|2022-03-25 11:05:00|7415.3|7412.3|7415.8|7412.8|7416.8|7413.8|7414.3|7411.3|42
1648206600000|2022-03-25 11:10:00|7416.3|7413.3|7415.8|7412.8|7418.3|7415.3|7415.3|7412.3|48
1648206900000|2022-03-25 11:15:00|7415.3|7412.3|7415.3|7412.3|7416.8|7413.8|7413.3|7410.3|18
1648207200000|2022-03-25 11:20:00|7414.8|7411.8|7417.3|7414.3|7419.8|7416.8|7414.3|7411.3|46
1648207500000|2022-03-25 11:25:00|7417.8|7414.8|7422.8|7419.8|7424.3|7421.3|7417.8|7414.8|65
1648207800000|2022-03-25 11:30:00|7423.3|7420.3|7423.8|7420.8|7424.3|7421.3|7422.3|7419.3|47
1648208100000|2022-03-25 11:35:00|7423.3|7420.3|7424.8|7421.8|7425.3|7422.3|7423.3|7420.3|33
1648208400000|2022-03-25 11:40:00|7424.3|7421.3|7424.3|7421.3|7424.8|7421.8|7423.3|7420.3|55
1648208700000|2022-03-25 11:45:00|7424.8|7421.8|7425.3|7422.3|7425.3|7422.3|7424.3|7421.3|25
1648209000000|2022-03-25 11:50:00|7424.8|7421.8|7426.3|7423.3|7426.3|7423.3|7424.8|7421.8|26
1648209300000|2022-03-25 11:55:00|7426.8|7423.8|7427.8|7424.8|7429.3|7426.3|7426.3|7423.3|39
1648209600000|2022-03-25 12:00:00|7428.3|7425.3|7427.8|7424.8|7428.3|7425.3|7426.3|7423.3|30
1648209900000|2022-03-25 12:05:00|7428.3|7425.3|7427.8|7424.8|7429.3|7426.3|7427.3|7424.3|39
1648210200000|2022-03-25 12:10:00|7428.3|7425.3|7428.3|7425.3|7428.8|7425.8|7427.3|7424.3|30
1648210500000|2022-03-25 12:15:00|7427.8|7424.8|7428.3|7425.3|7429.3|7426.3|7427.3|7424.3|18
1648210800000|2022-03-25 12:20:00|7427.8|7424.8|7427.8|7424.8|7429.3|7426.3|7427.3|7424.3|8
1648211100000|2022-03-25 12:25:00|7428.3|7425.3|7427.3|7424.3|7428.3|7425.3|7427.3|7424.3|27
1648211400000|2022-03-25 12:30:00|7426.8|7423.8|7426.3|7423.3|7427.8|7424.8|7424.3|7421.3|12
1648211700000|2022-03-25 12:35:00|7425.8|7422.8|7420.3|7417.3|7425.8|7422.8|7420.3|7417.3|58
1648212000000|2022-03-25 12:40:00|7419.8|7416.8|7421.8|7418.8|7422.3|7419.3|7419.8|7416.8|17
1648212300000|2022-03-25 12:45:00|7422.3|7419.3|7421.3|7418.3|7423.3|7420.3|7420.3|7417.3|20
1648212600000|2022-03-25 12:50:00|7421.8|7418.8|7420.3|7417.3|7421.8|7418.8|7419.3|7416.3|14
1648212900000|2022-03-25 12:55:00|7420.8|7417.8|7419.3|7416.3|7421.3|7418.3|7419.3|7416.3|19
1648213200000|2022-03-25 13:00:00|7418.3|7415.3|7416.3|7413.3|7419.3|7416.3|7416.3|7413.3|59
1648213500000|2022-03-25 13:05:00|7416.8|7413.8|7415.3|7412.3|7418.3|7415.3|7415.3|7412.3|59
1648213800000|2022-03-25 13:10:00|7414.8|7411.8|7413.3|7410.3|7416.3|7413.3|7413.3|7410.3|65
1648214100000|2022-03-25 13:15:00|7413.8|7410.8|7415.3|7412.3|7415.3|7412.3|7413.3|7410.3|26
1648214400000|2022-03-25 13:20:00|7415.8|7412.8|7413.3|7410.3|7416.3|7413.3|7413.3|7410.3|74
1648214700000|2022-03-25 13:25:00|7413.8|7410.8|7414.8|7411.8|7415.3|7412.3|7412.3|7409.3|62
1648215000000|2022-03-25 13:30:00|7415.3|7412.3|7413.3|7410.3|7415.8|7412.8|7412.3|7409.3|220
1648215300000|2022-03-25 13:35:00|7412.8|7409.8|7410.8|7407.8|7416.3|7413.3|7410.8|7407.8|188
1648215600000|2022-03-25 13:40:00|7410.3|7407.3|7410.8|7407.8|7414.3|7411.3|7408.3|7405.3|63
1648215900000|2022-03-25 13:45:00|7410.3|7407.3|7410.8|7407.8|7413.8|7410.8|7409.3|7406.3|68
1648216200000|2022-03-25 13:50:00|7411.3|7408.3|7413.8|7410.8|7414.3|7411.3|7409.3|7406.3|28
1648216500000|2022-03-25 13:55:00|7414.3|7411.3|7412.8|7409.8|7414.3|7411.3|7409.3|7406.3|29
1648216800000|2022-03-25 14:00:00|7413.3|7410.3|7407.8|7404.8|7413.3|7410.3|7406.3|7403.3|190
1648217100000|2022-03-25 14:05:00|7408.3|7405.3|7418.3|7415.3|7418.3|7415.3|7406.3|7403.3|131
1648217400000|2022-03-25 14:10:00|7418.8|7415.8|7422.8|7419.8|7424.8|7421.8|7417.3|7414.3|123
1648217700000|2022-03-25 14:15:00|7422.3|7419.3|7428.3|7425.3|7429.3|7426.3|7422.3|7419.3|83
1648218000000|2022-03-25 14:20:00|7428.8|7425.8|7429.3|7426.3|7432.3|7429.3|7427.3|7424.3|45
1648218300000|2022-03-25 14:25:00|7429.8|7426.8|7425.8|7422.8|7429.8|7426.8|7425.3|7422.3|33
1648218600000|2022-03-25 14:30:00|7425.3|7422.3|7426.3|7423.3|7427.3|7424.3|7424.3|7421.3|39
1648218900000|2022-03-25 14:35:00|7426.8|7423.8|7425.3|7422.3|7428.3|7425.3|7425.3|7422.3|50
1648219200000|2022-03-25 14:40:00|7424.8|7421.8|7430.3|7427.3|7430.8|7427.8|7424.3|7421.3|54
1648219500000|2022-03-25 14:45:00|7430.8|7427.8|7430.3|7427.3|7431.3|7428.3|7428.3|7425.3|35
1648219800000|2022-03-25 14:50:00|7430.8|7427.8|7428.3|7425.3|7432.3|7429.3|7427.3|7424.3|26
1648220100000|2022-03-25 14:55:00|7428.8|7425.8|7428.3|7425.3|7430.3|7427.3|7427.3|7424.3|51
1648220400000|2022-03-25 15:00:00|7429.3|7426.3|7425.3|7422.3|7430.3|7427.3|7424.3|7421.3|82
1648220700000|2022-03-25 15:05:00|7425.8|7422.8|7415.8|7412.8|7428.3|7425.3|7415.3|7412.3|144
1648221000000|2022-03-25 15:10:00|7416.3|7413.3|7410.3|7407.3|7416.3|7413.3|7407.3|7404.3|67
1648221300000|2022-03-25 15:15:00|7409.8|7406.8|7407.3|7404.3|7412.3|7409.3|7406.3|7403.3|62
1648221600000|2022-03-25 15:20:00|7406.8|7403.8|7402.3|7399.3|7407.3|7404.3|7402.3|7399.3|106
1648221900000|2022-03-25 15:25:00|7401.8|7398.8|7400.3|7397.3|7402.3|7399.3|7393.3|7390.3|153
1648222200000|2022-03-25 15:30:00|7401.3|7398.3|7403.3|7400.3|7405.3|7402.3|7398.3|7395.3|95
1648222500000|2022-03-25 15:35:00|7402.8|7399.8|7403.8|7400.8|7407.3|7404.3|7402.3|7399.3|75
1648222800000|2022-03-25 15:40:00|7403.3|7400.3|7412.3|7409.3|7413.3|7410.3|7403.3|7400.3|31
1648223100000|2022-03-25 15:45:00|7411.8|7408.8|7412.3|7409.3|7414.3|7411.3|7409.8|7406.8|123
1648223400000|2022-03-25 15:50:00|7412.8|7409.8|7414.3|7411.3|7418.3|7415.3|7412.3|7409.3|44
1648223700000|2022-03-25 15:55:00|7414.8|7411.8|7414.8|7411.8|7416.3|7413.3|7411.3|7408.3|67
1648224000000|2022-03-25 16:00:00|7414.3|7411.3|7413.8|7410.8|7416.3|7413.3|7411.3|7408.3|41
1648224300000|2022-03-25 16:05:00|7414.3|7411.3|7418.3|7415.3|7419.3|7416.3|7414.3|7411.3|30
1648224600000|2022-03-25 16:10:00|7417.8|7414.8|7420.3|7417.3|7421.3|7418.3|7417.3|7414.3|36
1648224900000|2022-03-25 16:15:00|7421.3|7418.3|7423.8|7420.8|7424.3|7421.3|7418.3|7415.3|39
1648225200000|2022-03-25 16:20:00|7424.3|7421.3|7423.3|7420.3|7425.8|7422.8|7421.3|7418.3|40
1648225500000|2022-03-25 16:25:00|7423.8|7420.8|7420.8|7417.8|7426.3|7423.3|7419.3|7416.3|74
1648225800000|2022-03-25 16:30:00|7421.3|7418.3|7421.3|7418.3|7422.3|7419.3|7417.3|7414.3|24
1648226100000|2022-03-25 16:35:00|7420.8|7417.8|7411.8|7408.8|7420.8|7417.8|7409.8|7406.8|28
1648226400000|2022-03-25 16:40:00|7412.3|7409.3|7412.8|7409.8|7413.8|7410.8|7409.3|7406.3|20
1648226700000|2022-03-25 16:45:00|7413.3|7410.3|7415.8|7412.8|7416.8|7413.8|7412.8|7409.8|14
1648227000000|2022-03-25 16:50:00|7415.3|7412.3|7412.3|7409.3|7418.8|7415.8|7411.3|7408.3|25
1648227300000|2022-03-25 16:55:00|7411.8|7408.8|7413.8|7410.8|7415.3|7412.3|7409.8|7406.8|13
1648227600000|2022-03-25 17:00:00|7413.3|7410.3|7415.8|7412.8|7417.3|7414.3|7412.3|7409.3|12
1648227900000|2022-03-25 17:05:00|7415.3|7412.3|7416.3|7413.3|7417.8|7414.8|7413.3|7410.3|12
1648228200000|2022-03-25 17:10:00|7415.8|7412.8|7412.3|7409.3|7415.8|7412.8|7412.3|7409.3|18
1648228500000|2022-03-25 17:15:00|7412.8|7409.8|7421.3|7418.3|7422.8|7419.8|7412.3|7409.3|31
1648228800000|2022-03-25 17:20:00|7421.8|7418.8|7411.8|7408.8|7422.8|7419.8|7411.3|7408.3|29
1648229100000|2022-03-25 17:25:00|7412.3|7409.3|7415.8|7412.8|7415.8|7412.8|7411.3|7408.3|19
1648229400000|2022-03-25 17:30:00|7416.3|7413.3|7419.8|7416.8|7419.8|7416.8|7415.8|7412.8|19
1648229700000|2022-03-25 17:35:00|7419.3|7416.3|7420.3|7417.3|7421.3|7418.3|7418.3|7415.3|15
1648230000000|2022-03-25 17:40:00|7420.8|7417.8|7421.8|7418.8|7421.8|7418.8|7416.3|7413.3|46
1648230300000|2022-03-25 17:45:00|7422.3|7419.3|7425.8|7422.8|7426.3|7423.3|7422.3|7419.3|34
1648230600000|2022-03-25 17:50:00|7426.3|7423.3|7425.8|7422.8|7427.3|7424.3|7424.8|7421.8|30
1648230900000|2022-03-25 17:55:00|7426.3|7423.3|7430.8|7427.8|7431.3|7428.3|7425.8|7422.8|36
1648231200000|2022-03-25 18:00:00|7431.3|7428.3|7434.3|7431.3|7434.8|7431.8|7430.3|7427.3|37
1648231500000|2022-03-25 18:05:00|7433.8|7430.8|7435.3|7432.3|7435.3|7432.3|7433.3|7430.3|16
1648231800000|2022-03-25 18:10:00|7434.8|7431.8|7434.3|7431.3|7435.8|7432.8|7432.8|7429.8|24
1648232100000|2022-03-25 18:15:00|7434.8|7431.8|7434.8|7431.8|7435.3|7432.3|7433.3|7430.3|19
1648232400000|2022-03-25 18:20:00|7435.3|7432.3|7437.8|7434.8|7438.3|7435.3|7435.3|7432.3|29
1648232700000|2022-03-25 18:25:00|7437.3|7434.3|7440.8|7437.8|7440.8|7437.8|7436.3|7433.3|51
1648233000000|2022-03-25 18:30:00|7441.3|7438.3|7442.3|7439.3|7443.3|7440.3|7441.3|7438.3|26
1648233300000|2022-03-25 18:35:00|7441.8|7438.8|7440.3|7437.3|7441.8|7438.8|7440.3|7437.3|17
1648233600000|2022-03-25 18:40:00|7439.8|7436.8|7438.8|7435.8|7439.8|7436.8|7437.3|7434.3|11
1648233900000|2022-03-25 18:45:00|7439.3|7436.3|7439.3|7436.3|7440.3|7437.3|7438.3|7435.3|20
1648234200000|2022-03-25 18:50:00|7438.8|7435.8|7438.8|7435.8|7439.8|7436.8|7438.3|7435.3|16
1648234500000|2022-03-25 18:55:00|7439.3|7436.3|7438.3|7435.3|7440.3|7437.3|7437.3|7434.3|19
1648234800000|2022-03-25 19:00:00|7437.3|7434.3|7436.3|7433.3|7437.8|7434.8|7434.8|7431.8|19
1648235100000|2022-03-25 19:05:00|7435.8|7432.8|7433.3|7430.3|7435.8|7432.8|7432.8|7429.8|11
1648235400000|2022-03-25 19:10:00|7432.8|7429.8|7438.3|7435.3|7438.3|7435.3|7432.8|7429.8|17
1648235700000|2022-03-25 19:15:00|7439.3|7436.3|7436.8|7433.8|7440.8|7437.8|7435.8|7432.8|27
1648236000000|2022-03-25 19:20:00|7437.3|7434.3|7434.8|7431.8|7437.3|7434.3|7433.3|7430.3|20
1648236300000|2022-03-25 19:25:00|7435.3|7432.3|7434.3|7431.3|7435.8|7432.8|7433.3|7430.3|44
1648236600000|2022-03-25 19:30:00|7433.8|7430.8|7431.8|7428.8|7434.8|7431.8|7429.8|7426.8|16
1648236900000|2022-03-25 19:35:00|7432.3|7429.3|7429.3|7426.3|7434.8|7431.8|7429.3|7426.3|14
1648237200000|2022-03-25 19:40:00|7429.8|7426.8|7431.3|7428.3|7435.8|7432.8|7429.8|7426.8|37
1648237500000|2022-03-25 19:45:00|7432.8|7429.8|7436.8|7433.8|7436.8|7433.8|7430.3|7427.3|91
1648237800000|2022-03-25 19:50:00|7437.8|7434.8|7442.8|7439.8|7443.3|7440.3|7437.3|7434.3|96
1648238100000|2022-03-25 19:55:00|7442.3|7439.3|7445.8|7442.8|7448.3|7445.3|7442.3|7439.3|156
1648238400000|2022-03-25 20:00:00|7450.8|7446.8|7449.2|7445.2|7450.8|7446.8|7445.4|7441.4|0
1648238700000|2022-03-25 20:05:00|7448.9|7444.9|7447.1|7443.1|7449.9|7445.9|7447.1|7443.1|0
1648239000000|2022-03-25 20:10:00|7447.4|7443.4|7448.4|7444.4|7448.7|7444.7|7447|7443|0
1648239300000|2022-03-25 20:15:00|7448.1|7444.1|7448.2|7444.2|7448.9|7444.9|7447.6|7443.6|0
1648239600000|2022-03-25 20:20:00|7448.3|7444.3|7447.4|7443.4|7449|7445|7447.4|7443.4|0
1648239900000|2022-03-25 20:25:00|7447.7|7443.7|7447.8|7443.8|7448.3|7444.3|7447.4|7443.4|0
1648240200000|2022-03-25 20:30:00|7447.5|7443.5|7447.3|7443.3|7448|7444|7447|7443|0
1648240500000|2022-03-25 20:35:00|7447.6|7443.6|7447.4|7443.4|7447.9|7443.9|7447.1|7443.1|0
1648240800000|2022-03-25 20:40:00|7447.9|7443.9|7448.4|7444.4|7448.4|7444.4|7447.7|7443.7|0
1648241100000|2022-03-25 20:45:00|7448.1|7444.1|7447.8|7443.8|7448.5|7444.5|7447.8|7443.8|0
1648241400000|2022-03-25 20:50:00|7447.7|7443.7|7447.8|7443.8|7447.9|7443.9|7447.5|7443.5|0
1648241700000|2022-03-25 20:55:00|7447.4|7443.4|7447|7443|7447.4|7443.4|7446.8|7442.8|0
1648418400000|2022-03-27 22:00:00|7446.5|7442.5|7446.2|7442.2|7449.9|7445.9|7444.5|7440.5|0
1648418700000|2022-03-27 22:05:00|7446.4|7442.4|7445|7441|7446.4|7442.4|7444.3|7440.3|0
1648419000000|2022-03-27 22:10:00|7444.9|7440.9|7443.3|7439.3|7445|7441|7442.1|7438.1|0
1648419300000|2022-03-27 22:15:00|7443.1|7439.1|7439.2|7435.2|7443.4|7439.4|7438.5|7434.5|0
1648419600000|2022-03-27 22:20:00|7439|7435|7437|7433|7439.3|7435.3|7436.3|7432.3|0
1648419900000|2022-03-27 22:25:00|7436.6|7432.6|7436.6|7432.6|7437.7|7433.7|7435.9|7431.9|0
1648420200000|2022-03-27 22:30:00|7437.3|7433.3|7434.5|7430.5|7437.6|7433.6|7434.1|7430.1|0
1648420500000|2022-03-27 22:35:00|7434.8|7430.8|7434|7430|7435.6|7431.6|7433.8|7429.8|0
1648420800000|2022-03-27 22:40:00|7433.8|7429.8|7433|7429|7434.3|7430.3|7431.7|7427.7|0
1648421100000|2022-03-27 22:45:00|7433.4|7429.4|7442.4|7438.4|7442.4|7438.4|7432.4|7428.4|0
1648421400000|2022-03-27 22:50:00|7435.3|7433.3|7427.3|7425.3|7437.3|7435.3|7424.8|7422.8|581
1648421700000|2022-03-27 22:55:00|7426.8|7424.8|7429.8|7427.8|7433.8|7431.8|7425.8|7423.8|119
1648422000000|2022-03-27 23:00:00|7430.3|7428.3|7428.8|7427.8|7432.3|7431.3|7425.3|7424.3|366
1648422300000|2022-03-27 23:05:00|7428.3|7427.3|7429.3|7428.3|7431.8|7430.8|7424.3|7423.3|341
1648422600000|2022-03-27 23:10:00|7428.8|7427.8|7417.3|7416.3|7429.3|7428.3|7415.3|7414.3|584
1648422900000|2022-03-27 23:15:00|7418.3|7417.3|7422.3|7421.3|7429.8|7428.8|7417.3|7416.3|259
1648423200000|2022-03-27 23:20:00|7421.3|7420.3|7422.8|7421.8|7422.8|7421.8|7420.3|7419.3|153
1648423500000|2022-03-27 23:25:00|7423.3|7422.3|7419.8|7418.8|7423.8|7422.8|7419.3|7418.3|135
1648423800000|2022-03-27 23:30:00|7420.3|7419.3|7417.3|7416.3|7421.3|7420.3|7411.3|7410.3|341
1648424100000|2022-03-27 23:35:00|7417.8|7416.8|7422.8|7421.8|7423.3|7422.3|7417.3|7416.3|154
1648424400000|2022-03-27 23:40:00|7422.3|7421.3|7423.8|7422.8|7425.8|7424.8|7419.8|7418.8|200
1648424700000|2022-03-27 23:45:00|7423.3|7422.3|7422.3|7421.3|7424.3|7423.3|7420.8|7419.8|74
1648425000000|2022-03-27 23:50:00|7422.8|7421.8|7430.3|7429.3|7430.3|7429.3|7421.3|7420.3|190
1648425300000|2022-03-27 23:55:00|7429.8|7428.8|7414.8|7413.8|7429.8|7428.8|7413.3|7412.3|289
1648425600000|2022-03-28 00:00:00|7414.3|7413.3|7418.3|7417.3|7419.3|7418.3|7414.3|7413.3|139
1648425900000|2022-03-28 00:05:00|7417.8|7416.8|7421.3|7420.3|7422.3|7421.3|7416.3|7415.3|173
1648426200000|2022-03-28 00:10:00|7420.8|7419.8|7421.8|7420.8|7422.3|7421.3|7416.3|7415.3|178
1648426500000|2022-03-28 00:15:00|7421.3|7420.3|7427.3|7426.3|7427.3|7426.3|7421.3|7420.3|191
1648426800000|2022-03-28 00:20:00|7426.8|7425.8|7426.3|7425.3|7430.3|7429.3|7424.3|7423.3|271
1648427100000|2022-03-28 00:25:00|7426.8|7425.8|7432.3|7431.3|7432.3|7431.3|7426.3|7425.3|177
1648427400000|2022-03-28 00:30:00|7432.8|7431.8|7432.3|7431.3|7435.3|7434.3|7430.3|7429.3|266
1648427700000|2022-03-28 00:35:00|7431.8|7430.8|7435.3|7434.3|7435.3|7434.3|7431.3|7430.3|79
1648428000000|2022-03-28 00:40:00|7434.8|7433.8|7443.3|7442.3|7443.3|7442.3|7434.3|7433.3|202
1648428300000|2022-03-28 00:45:00|7442.8|7441.8|7437.8|7436.8|7443.3|7442.3|7433.3|7432.3|313
1648428600000|2022-03-28 00:50:00|7438.3|7437.3|7438.3|7437.3|7440.3|7439.3|7436.3|7435.3|219
1648428900000|2022-03-28 00:55:00|7437.8|7436.8|7436.8|7435.8|7439.3|7438.3|7434.3|7433.3|87
1648429200000|2022-03-28 01:00:00|7436.3|7435.3|7437.3|7436.3|7438.3|7437.3|7433.3|7432.3|236
1648429500000|2022-03-28 01:05:00|7436.8|7435.8|7441.3|7440.3|7443.3|7442.3|7436.3|7435.3|313
1648429800000|2022-03-28 01:10:00|7440.3|7439.3|7438.3|7437.3|7441.8|7440.8|7438.3|7437.3|292
1648430100000|2022-03-28 01:15:00|7437.3|7436.3|7434.3|7433.3|7437.3|7436.3|7432.3|7431.3|183
1648430400000|2022-03-28 01:20:00|7435.3|7434.3|7436.3|7435.3|7436.3|7435.3|7433.3|7432.3|160
1648430700000|2022-03-28 01:25:00|7435.8|7434.8|7435.3|7434.3|7436.8|7435.8|7434.3|7433.3|78
1648431000000|2022-03-28 01:30:00|7434.3|7433.3|7435.3|7434.3|7437.3|7436.3|7433.3|7432.3|148
1648431300000|2022-03-28 01:35:00|7434.8|7433.8|7437.3|7436.3|7438.3|7437.3|7433.3|7432.3|211
1648431600000|2022-03-28 01:40:00|7437.8|7436.8|7435.3|7434.3|7437.8|7436.8|7428.8|7427.8|296
1648431900000|2022-03-28 01:45:00|7435.8|7434.8|7438.3|7437.3|7439.3|7438.3|7435.8|7434.8|110
1648432200000|2022-03-28 01:50:00|7439.3|7438.3|7442.3|7441.3|7445.3|7444.3|7438.8|7437.8|308
1648432500000|2022-03-28 01:55:00|7442.8|7441.8|7441.8|7440.8|7443.3|7442.3|7440.8|7439.8|140
1648432800000|2022-03-28 02:00:00|7442.3|7441.3|7439.3|7438.3|7442.8|7441.8|7437.3|7436.3|235
1648433100000|2022-03-28 02:05:00|7438.8|7437.8|7436.3|7435.3|7440.3|7439.3|7435.3|7434.3|181
1648433400000|2022-03-28 02:10:00|7435.8|7434.8|7438.3|7437.3|7441.3|7440.3|7435.3|7434.3|279
1648433700000|2022-03-28 02:15:00|7437.3|7436.3|7436.1|7435.1|7437.8|7436.8|7434.8|7433.8|102
1648434000000|2022-03-28 02:20:00|7436.6|7435.6|7433.6|7432.6|7436.6|7435.6|7432.6|7431.6|116
1648434300000|2022-03-28 02:25:00|7433.1|7432.1|7431.6|7430.6|7433.1|7432.1|7430.6|7429.6|97
1648434600000|2022-03-28 02:30:00|7431.1|7430.1|7433.6|7432.6|7433.6|7432.6|7429.6|7428.6|189
1648434900000|2022-03-28 02:35:00|7434.1|7433.1|7434.6|7433.6|7436.6|7435.6|7433.6|7432.6|111
1648435200000|2022-03-28 02:40:00|7435.6|7434.6|7436.6|7435.6|7438.6|7437.6|7434.6|7433.6|194
1648435500000|2022-03-28 02:45:00|7436.1|7435.1|7434.6|7433.6|7437.1|7436.1|7434.6|7433.6|114
1648435800000|2022-03-28 02:50:00|7435.1|7434.1|7437.6|7436.6|7438.6|7437.6|7434.6|7433.6|149
1648436100000|2022-03-28 02:55:00|7436.6|7435.6|7430.6|7429.6|7440.1|7439.1|7429.6|7428.6|364
1648436400000|2022-03-28 03:00:00|7431.6|7430.6|7432.6|7431.6|7434.6|7433.6|7430.6|7429.6|207
1648436700000|2022-03-28 03:05:00|7433.1|7432.1|7435.6|7434.6|7436.6|7435.6|7433.1|7432.1|181
1648437000000|2022-03-28 03:10:00|7436.6|7435.6|7434.6|7433.6|7436.6|7435.6|7430.6|7429.6|237
1648437300000|2022-03-28 03:15:00|7435.6|7434.6|7436.1|7435.1|7437.6|7436.6|7433.6|7432.6|152
1648437600000|2022-03-28 03:20:00|7435.6|7434.6|7435.6|7434.6|7436.6|7435.6|7432.6|7431.6|183
1648437900000|2022-03-28 03:25:00|7436.6|7435.6|7436.6|7435.6|7436.6|7435.6|7434.6|7433.6|79
1648438200000|2022-03-28 03:30:00|7436.1|7435.1|7435.6|7434.6|7437.6|7436.6|7432.1|7431.1|363
1648438500000|2022-03-28 03:35:00|7436.1|7435.1|7432.6|7431.6|7436.6|7435.6|7430.1|7429.1|194
1648438800000|2022-03-28 03:40:00|7432.1|7431.1|7432.6|7431.6|7434.6|7433.6|7431.6|7430.6|101
1648439100000|2022-03-28 03:45:00|7433.6|7432.6|7434.6|7433.6|7435.1|7434.1|7430.6|7429.6|163
1648439400000|2022-03-28 03:50:00|7435.1|7434.1|7427.6|7426.6|7435.6|7434.6|7426.6|7425.6|276
1648439700000|2022-03-28 03:55:00|7428.1|7427.1|7425.6|7424.6|7428.6|7427.6|7424.6|7423.6|243
1648440000000|2022-03-28 04:00:00|7425.1|7424.1|7424.6|7423.6|7426.6|7425.6|7424.6|7423.6|321
1648440300000|2022-03-28 04:05:00|7424.1|7423.1|7423.6|7422.6|7424.6|7423.6|7422.1|7421.1|123
1648440600000|2022-03-28 04:10:00|7423.1|7422.1|7424.6|7423.6|7424.6|7423.6|7422.6|7421.6|170
1648440900000|2022-03-28 04:15:00|7424.1|7423.1|7423.6|7422.6|7424.6|7423.6|7422.6|7421.6|92
1648441200000|2022-03-28 04:20:00|7423.1|7422.1|7421.6|7420.6|7423.1|7422.1|7421.6|7420.6|119
1648441500000|2022-03-28 04:25:00|7420.6|7419.6|7419.6|7418.6|7421.6|7420.6|7418.6|7417.6|218
1648441800000|2022-03-28 04:30:00|7420.6|7419.6|7422.6|7421.6|7422.6|7421.6|7419.6|7418.6|168
1648442100000|2022-03-28 04:35:00|7423.1|7422.1|7420.1|7419.1|7425.6|7424.6|7420.1|7419.1|276
1648442400000|2022-03-28 04:40:00|7420.6|7419.6|7420.6|7419.6|7422.6|7421.6|7419.6|7418.6|220
1648442700000|2022-03-28 04:45:00|7421.1|7420.1|7421.6|7420.6|7422.6|7421.6|7420.6|7419.6|168
1648443000000|2022-03-28 04:50:00|7421.1|7420.1|7423.6|7422.6|7423.6|7422.6|7419.6|7418.6|381
1648443300000|2022-03-28 04:55:00|7423.1|7422.1|7421.6|7420.6|7423.1|7422.1|7421.1|7420.1|161
1648443600000|2022-03-28 05:00:00|7422.1|7420.1|7415.1|7413.1|7422.1|7420.1|7415.1|7413.1|1063
1648443900000|2022-03-28 05:05:00|7414.6|7412.6|7404.1|7402.1|7417.1|7415.1|7404.1|7402.1|2009
1648444200000|2022-03-28 05:10:00|7405.1|7403.1|7404.1|7402.1|7410.1|7408.1|7404.1|7402.1|1279
1648444500000|2022-03-28 05:15:00|7403.6|7401.6|7405.1|7403.1|7408.1|7406.1|7403.1|7401.1|890
1648444800000|2022-03-28 05:20:00|7405.6|7403.6|7405.1|7403.1|7406.1|7404.1|7404.1|7402.1|513
1648445100000|2022-03-28 05:25:00|7405.6|7403.6|7407.6|7405.6|7408.1|7406.1|7404.1|7402.1|497
1648445400000|2022-03-28 05:30:00|7407.5|7403.5|7409.6|7405.6|7410.2|7406.2|7407.3|7403.3|1
1648445700000|2022-03-28 05:35:00|7409.4|7405.4|7407.7|7403.7|7409.6|7405.6|7403.4|7399.4|0
1648446000000|2022-03-28 05:40:00|7407.9|7403.9|7406.1|7402.1|7408.5|7404.5|7405.5|7401.5|0
1648446300000|2022-03-28 05:45:00|7406|7402|7406.1|7402.1|7407.3|7403.3|7404.3|7400.3|0
1648446600000|2022-03-28 05:50:00|7406.6|7402.6|7405.3|7401.3|7406.7|7402.7|7404.7|7400.7|0
1648446900000|2022-03-28 05:55:00|7405.2|7401.2|7407.2|7403.2|7407.4|7403.4|7405.2|7401.2|0
1648447200000|2022-03-28 06:00:00|7407.4|7403.4|7407.3|7403.3|7408.9|7404.9|7406.7|7402.7|0
1648447500000|2022-03-28 06:05:00|7407.4|7403.4|7406.4|7402.4|7407.5|7403.5|7403.1|7399.1|0
1648447800000|2022-03-28 06:10:00|7406.2|7402.2|7408.1|7405.1|7409.6|7406.6|7402.1|7399.1|197
1648448100000|2022-03-28 06:15:00|7407.6|7404.6|7409.6|7406.6|7409.6|7406.6|7406.1|7403.1|94
1648448400000|2022-03-28 06:20:00|7409.1|7406.1|7412.6|7409.6|7413.1|7410.1|7408.1|7405.1|82
1648448700000|2022-03-28 06:25:00|7412.1|7409.1|7409.6|7406.6|7412.6|7409.6|7409.6|7406.6|83
1648449000000|2022-03-28 06:30:00|7410.1|7407.1|7410.6|7407.6|7411.6|7408.6|7409.1|7406.1|18
1648449300000|2022-03-28 06:35:00|7410.1|7407.1|7409.1|7406.1|7412.6|7409.6|7408.6|7405.6|49
1648449600000|2022-03-28 06:40:00|7408.6|7405.6|7406.1|7403.1|7409.6|7406.6|7405.6|7402.6|23
1648449900000|2022-03-28 06:45:00|7406.6|7403.6|7405.1|7402.1|7407.6|7404.6|7404.6|7401.6|20
1648450200000|2022-03-28 06:50:00|7404.6|7401.6|7407.1|7404.1|7407.6|7404.6|7403.6|7400.6|29
1648450500000|2022-03-28 06:55:00|7407.6|7404.6|7406.6|7403.6|7408.6|7405.6|7405.6|7402.6|29
1648450800000|2022-03-28 07:00:00|7405.6|7402.6|7417.6|7414.6|7418.6|7415.6|7405.6|7402.6|91
1648451100000|2022-03-28 07:05:00|7418.1|7415.1|7420.6|7417.6|7426.1|7423.1|7418.1|7415.1|78
1648451400000|2022-03-28 07:10:00|7419.6|7416.6|7417.6|7414.6|7420.1|7417.1|7416.1|7413.1|36
1648451700000|2022-03-28 07:15:00|7418.1|7415.1|7417.6|7414.6|7420.6|7417.6|7416.6|7413.6|26
1648452000000|2022-03-28 07:20:00|7417.1|7414.1|7418.6|7415.6|7420.6|7417.6|7415.6|7412.6|54
1648452300000|2022-03-28 07:25:00|7419.1|7416.1|7421.6|7418.6|7422.6|7419.6|7417.6|7414.6|41
1648452600000|2022-03-28 07:30:00|7421.1|7418.1|7422.6|7419.6|7423.6|7420.6|7420.1|7417.1|70
1648452900000|2022-03-28 07:35:00|7423.1|7420.1|7420.6|7417.6|7423.6|7420.6|7419.6|7416.6|19
1648453200000|2022-03-28 07:40:00|7420.1|7417.1|7421.6|7418.6|7422.6|7419.6|7419.1|7416.1|50
1648453500000|2022-03-28 07:45:00|7422.1|7419.1|7418.6|7415.6|7422.6|7419.6|7417.6|7414.6|26
1648453800000|2022-03-28 07:50:00|7418.1|7415.1|7419.1|7416.1|7421.1|7418.1|7417.6|7414.6|31
1648454100000|2022-03-28 07:55:00|7418.6|7415.6|7422.6|7419.6|7423.6|7420.6|7417.6|7414.6|26
1648454400000|2022-03-28 08:00:00|7422.1|7419.1|7414.6|7411.6|7422.6|7419.6|7413.6|7410.6|51
1648454700000|2022-03-28 08:05:00|7415.1|7412.1|7414.6|7411.6|7415.6|7412.6|7412.6|7409.6|58
1648455000000|2022-03-28 08:10:00|7414.1|7411.1|7415.6|7412.6|7415.6|7412.6|7413.6|7410.6|34
1648455300000|2022-03-28 08:15:00|7416.6|7413.6|7420.1|7417.1|7421.6|7418.6|7416.6|7413.6|51
1648455600000|2022-03-28 08:20:00|7419.6|7416.6|7417.1|7414.1|7420.1|7417.1|7415.6|7412.6|58
1648455900000|2022-03-28 08:25:00|7417.6|7414.6|7419.1|7416.1|7419.1|7416.1|7415.6|7412.6|34
1648456200000|2022-03-28 08:30:00|7418.6|7415.6|7417.6|7414.6|7419.6|7416.6|7416.6|7413.6|18
1648456500000|2022-03-28 08:35:00|7418.1|7415.1|7419.1|7416.1|7419.6|7416.6|7417.6|7414.6|24
1648456800000|2022-03-28 08:40:00|7418.6|7415.6|7421.6|7418.6|7421.6|7418.6|7418.6|7415.6|22
1648457100000|2022-03-28 08:45:00|7422.1|7419.1|7426.6|7423.6|7427.6|7424.6|7420.6|7417.6|55
1648457400000|2022-03-28 08:50:00|7426.1|7423.1|7428.1|7425.1|7428.6|7425.6|7423.6|7420.6|25
1648457700000|2022-03-28 08:55:00|7428.6|7425.6|7429.6|7426.6|7431.1|7428.1|7427.1|7424.1|58
1648458000000|2022-03-28 09:00:00|7430.1|7427.1|7429.1|7426.1|7432.1|7429.1|7429.1|7426.1|82
1648458300000|2022-03-28 09:05:00|7429.6|7426.6|7429.6|7426.6|7430.6|7427.6|7428.1|7425.1|19
1648458600000|2022-03-28 09:10:00|7430.1|7427.1|7427.6|7424.6|7430.6|7427.6|7427.6|7424.6|16
1648458900000|2022-03-28 09:15:00|7426.6|7423.6|7427.6|7424.6|7427.6|7424.6|7424.6|7421.6|130
1648459200000|2022-03-28 09:20:00|7427.1|7424.1|7432.1|7429.1|7432.6|7429.6|7426.6|7423.6|103
1648459500000|2022-03-28 09:25:00|7432.6|7429.6|7431.6|7428.6|7433.6|7430.6|7429.6|7426.6|21
1648459800000|2022-03-28 09:30:00|7431.1|7428.1|7430.6|7427.6|7431.1|7428.1|7427.6|7424.6|51
1648460100000|2022-03-28 09:35:00|7431.1|7428.1|7432.1|7429.1|7433.6|7430.6|7430.6|7427.6|32
1648460400000|2022-03-28 09:40:00|7432.6|7429.6|7430.1|7427.1|7432.6|7429.6|7429.1|7426.1|18
1648460700000|2022-03-28 09:45:00|7430.6|7427.6|7429.6|7426.6|7431.6|7428.6|7428.6|7425.6|31
1648461000000|2022-03-28 09:50:00|7429.1|7426.1|7430.1|7427.1|7432.1|7429.1|7429.1|7426.1|44
1648461300000|2022-03-28 09:55:00|7430.6|7427.6|7429.6|7426.6|7430.6|7427.6|7429.6|7426.6|12
1648461600000|2022-03-28 10:00:00|7429.1|7426.1|7430.6|7427.6|7430.6|7427.6|7427.1|7424.1|22
1648461900000|2022-03-28 10:05:00|7430.1|7427.1|7429.6|7426.6|7430.6|7427.6|7429.6|7426.6|12
1648462200000|2022-03-28 10:10:00|7430.1|7427.1|7433.6|7430.6|7433.6|7430.6|7430.1|7427.1|18
1648462500000|2022-03-28 10:15:00|7433.1|7430.1|7434.6|7431.6|7434.6|7431.6|7432.6|7429.6|21
1648462800000|2022-03-28 10:20:00|7434.1|7431.1|7435.1|7432.1|7435.6|7432.6|7433.6|7430.6|15
1648463100000|2022-03-28 10:25:00|7434.6|7431.6|7429.6|7426.6|7435.1|7432.1|7429.6|7426.6|20
1648463400000|2022-03-28 10:30:00|7430.1|7427.1|7430.6|7427.6|7432.6|7429.6|7429.6|7426.6|35
1648463700000|2022-03-28 10:35:00|7430.1|7427.1|7432.1|7429.1|7432.6|7429.6|7427.6|7424.6|14
1648464000000|2022-03-28 10:40:00|7432.6|7429.6|7432.6|7429.6|7434.1|7431.1|7432.1|7429.1|12
1648464300000|2022-03-28 10:45:00|7432.1|7429.1|7434.6|7431.6|7435.6|7432.6|7430.6|7427.6|22
1648464600000|2022-03-28 10:50:00|7434.1|7431.1|7434.1|7431.1|7435.6|7432.6|7433.6|7430.6|18
1648464900000|2022-03-28 10:55:00|7434.6|7431.6|7434.6|7431.6|7435.6|7432.6|7432.6|7429.6|14
1648465200000|2022-03-28 11:00:00|7434.1|7431.1|7437.6|7434.6|7438.1|7435.1|7434.1|7431.1|52
1648465500000|2022-03-28 11:05:00|7438.1|7435.1|7436.6|7433.6|7438.6|7435.6|7435.6|7432.6|78
1648465800000|2022-03-28 11:10:00|7437.6|7434.6|7436.6|7433.6|7437.6|7434.6|7434.6|7431.6|54
1648466100000|2022-03-28 11:15:00|7436.1|7433.1|7440.6|7437.6|7440.6|7437.6|7435.1|7432.1|71
1648466400000|2022-03-28 11:20:00|7440.1|7437.1|7437.6|7434.6|7440.1|7437.1|7436.6|7433.6|13
1648466700000|2022-03-28 11:25:00|7437.1|7434.1|7438.1|7435.1|7439.6|7436.6|7437.1|7434.1|15
1648467000000|2022-03-28 11:30:00|7438.6|7435.6|7441.6|7438.6|7443.1|7440.1|7438.1|7435.1|64
1648467300000|2022-03-28 11:35:00|7442.1|7439.1|7442.1|7439.1|7443.6|7440.6|7441.6|7438.6|16
1648467600000|2022-03-28 11:40:00|7441.6|7438.6|7441.1|7438.1|7442.6|7439.6|7439.6|7436.6|29
1648467900000|2022-03-28 11:45:00|7441.6|7438.6|7442.6|7439.6|7443.1|7440.1|7441.6|7438.6|18
1648468200000|2022-03-28 11:50:00|7443.1|7440.1|7441.1|7438.1|7443.6|7440.6|7440.6|7437.6|27
1648468500000|2022-03-28 11:55:00|7441.6|7438.6|7442.6|7439.6|7443.6|7440.6|7440.6|7437.6|16
1648468800000|2022-03-28 12:00:00|7443.6|7440.6|7441.6|7438.6|7443.6|7440.6|7440.6|7437.6|34
1648469100000|2022-03-28 12:05:00|7441.1|7438.1|7441.1|7438.1|7442.1|7439.1|7440.6|7437.6|10
1648469400000|2022-03-28 12:10:00|7440.6|7437.6|7439.6|7436.6|7440.6|7437.6|7439.6|7436.6|9
1648469700000|2022-03-28 12:15:00|7439.1|7436.1|7437.6|7434.6|7439.6|7436.6|7437.6|7434.6|9
1648470000000|2022-03-28 12:20:00|7437.1|7434.1|7431.6|7428.6|7437.6|7434.6|7431.6|7428.6|66
1648470300000|2022-03-28 12:25:00|7432.1|7429.1|7432.1|7429.1|7433.6|7430.6|7431.6|7428.6|45
1648470600000|2022-03-28 12:30:00|7432.6|7429.6|7433.6|7430.6|7433.6|7430.6|7431.6|7428.6|31
1648470900000|2022-03-28 12:35:00|7433.1|7430.1|7430.1|7427.1|7433.6|7430.6|7429.1|7426.1|20
1648471200000|2022-03-28 12:40:00|7429.6|7426.6|7426.1|7423.1|7429.6|7426.6|7425.1|7422.1|34
1648471500000|2022-03-28 12:45:00|7425.6|7422.6|7426.6|7423.6|7427.6|7424.6|7424.6|7421.6|40
1648471800000|2022-03-28 12:50:00|7426.1|7423.1|7427.1|7424.1|7427.6|7424.6|7424.6|7421.6|24
1648472100000|2022-03-28 12:55:00|7426.6|7423.6|7429.6|7426.6|7430.6|7427.6|7426.6|7423.6|22
1648472400000|2022-03-28 13:00:00|7430.1|7427.1|7428.1|7425.1|7430.6|7427.6|7427.6|7424.6|39
1648472700000|2022-03-28 13:05:00|7427.6|7424.6|7431.6|7428.6|7432.6|7429.6|7427.6|7424.6|52
1648473000000|2022-03-28 13:10:00|7432.1|7429.1|7432.6|7429.6|7432.6|7429.6|7426.6|7423.6|60
1648473300000|2022-03-28 13:15:00|7433.1|7430.1|7430.6|7427.6|7434.6|7431.6|7430.6|7427.6|73
1648473600000|2022-03-28 13:20:00|7430.1|7427.1|7429.1|7426.1|7431.6|7428.6|7428.6|7425.6|67
1648473900000|2022-03-28 13:25:00|7429.6|7426.6|7426.6|7423.6|7429.6|7426.6|7424.6|7421.6|54
1648474200000|2022-03-28 13:30:00|7427.1|7424.1|7427.1|7424.1|7432.1|7429.1|7426.1|7423.1|147
1648474500000|2022-03-28 13:35:00|7426.6|7423.6|7429.6|7426.6|7431.6|7428.6|7426.6|7423.6|76
1648474800000|2022-03-28 13:40:00|7429.1|7426.1|7432.1|7429.1|7435.6|7432.6|7428.6|7425.6|89
1648475100000|2022-03-28 13:45:00|7432.6|7429.6|7429.6|7426.6|7433.6|7430.6|7427.6|7424.6|79
1648475400000|2022-03-28 13:50:00|7430.1|7427.1|7431.6|7428.6|7434.6|7431.6|7428.6|7425.6|119
1648475700000|2022-03-28 13:55:00|7432.1|7429.1|7432.6|7429.6|7433.6|7430.6|7428.6|7425.6|99
1648476000000|2022-03-28 14:00:00|7433.1|7430.1|7431.6|7428.6|7434.6|7431.6|7425.6|7422.6|163
1648476300000|2022-03-28 14:05:00|7431.1|7428.1|7430.6|7427.6|7431.6|7428.6|7426.6|7423.6|129
1648476600000|2022-03-28 14:10:00|7431.6|7428.6|7431.6|7428.6|7434.6|7431.6|7427.6|7424.6|109
1648476900000|2022-03-28 14:15:00|7432.1|7429.1|7428.6|7425.6|7432.1|7429.1|7427.6|7424.6|110
1648477200000|2022-03-28 14:20:00|7429.1|7426.1|7432.6|7429.6|7432.6|7429.6|7424.6|7421.6|67
1648477500000|2022-03-28 14:25:00|7432.1|7429.1|7434.6|7431.6|7434.6|7431.6|7428.6|7425.6|83
1648477800000|2022-03-28 14:30:00|7434.1|7431.1|7430.1|7427.1|7436.1|7433.1|7427.6|7424.6|127
1648478100000|2022-03-28 14:35:00|7430.6|7427.6|7431.6|7428.6|7433.6|7430.6|7427.6|7424.6|187
1648478400000|2022-03-28 14:40:00|7432.1|7429.1|7432.6|7429.6|7432.6|7429.6|7428.6|7425.6|72
1648478700000|2022-03-28 14:45:00|7433.1|7430.1|7432.1|7429.1|7433.6|7430.6|7431.6|7428.6|68
1648479000000|2022-03-28 14:50:00|7431.6|7428.6|7436.6|7433.6|7438.1|7435.1|7431.6|7428.6|105
1648479300000|2022-03-28 14:55:00|7437.1|7434.1|7431.6|7428.6|7438.1|7435.1|7430.1|7427.1|106
1648479600000|2022-03-28 15:00:00|7432.6|7429.6|7424.6|7421.6|7432.6|7429.6|7418.6|7415.6|148
1648479900000|2022-03-28 15:05:00|7424.1|7421.1|7425.6|7422.6|7427.6|7424.6|7422.1|7419.1|77
1648480200000|2022-03-28 15:10:00|7426.1|7423.1|7428.6|7425.6|7430.6|7427.6|7424.6|7421.6|46
1648480500000|2022-03-28 15:15:00|7428.1|7425.1|7428.6|7425.6|7429.6|7426.6|7424.1|7421.1|52
1648480800000|2022-03-28 15:20:00|7429.1|7426.1|7426.1|7423.1|7430.6|7427.6|7425.1|7422.1|46
1648481100000|2022-03-28 15:25:00|7426.6|7423.6|7423.6|7420.6|7426.6|7423.6|7419.6|7416.6|88
1648481400000|2022-03-28 15:30:00|7423.1|7420.1|7414.1|7411.1|7423.1|7420.1|7413.6|7410.6|67
1648481700000|2022-03-28 15:35:00|7413.6|7410.6|7411.1|7408.1|7414.6|7411.6|7409.6|7406.6|95
1648482000000|2022-03-28 15:40:00|7411.6|7408.6|7412.6|7409.6|7413.6|7410.6|7410.6|7407.6|12
1648482300000|2022-03-28 15:45:00|7412.1|7409.1|7405.6|7402.6|7412.6|7409.6|7405.6|7402.6|49
1648482600000|2022-03-28 15:50:00|7406.1|7403.1|7407.1|7404.1|7409.6|7406.6|7404.6|7401.6|34
1648482900000|2022-03-28 15:55:00|7406.6|7403.6|7405.1|7402.1|7407.6|7404.6|7403.6|7400.6|23
1648483200000|2022-03-28 16:00:00|7404.6|7401.6|7409.6|7406.6|7410.6|7407.6|7402.6|7399.6|38
1648483500000|2022-03-28 16:05:00|7410.1|7407.1|7407.1|7404.1|7410.6|7407.6|7406.6|7403.6|24
1648483800000|2022-03-28 16:10:00|7406.6|7403.6|7404.6|7401.6|7407.1|7404.1|7401.6|7398.6|56
1648484100000|2022-03-28 16:15:00|7404.1|7401.1|7403.1|7400.1|7407.6|7404.6|7401.6|7398.6|32
1648484400000|2022-03-28 16:20:00|7403.6|7400.6|7405.6|7402.6|7407.6|7404.6|7403.1|7400.1|29
1648484700000|2022-03-28 16:25:00|7406.1|7403.1|7404.1|7401.1|7406.6|7403.6|7402.6|7399.6|17
1648485000000|2022-03-28 16:30:00|7403.6|7400.6|7408.6|7405.6|7409.1|7406.1|7403.6|7400.6|17
1648485300000|2022-03-28 16:35:00|7409.1|7406.1|7411.1|7408.1|7411.6|7408.6|7407.6|7404.6|10
1648485600000|2022-03-28 16:40:00|7410.6|7407.6|7411.6|7408.6|7413.6|7410.6|7410.1|7407.1|25
1648485900000|2022-03-28 16:45:00|7411.1|7408.1|7412.1|7409.1|7412.6|7409.6|7409.6|7406.6|14
1648486200000|2022-03-28 16:50:00|7411.6|7408.6|7414.6|7411.6|7414.6|7411.6|7410.6|7407.6|14
1648486500000|2022-03-28 16:55:00|7415.1|7412.1|7416.6|7413.6|7417.1|7414.1|7413.6|7410.6|42
1648486800000|2022-03-28 17:00:00|7417.1|7414.1|7415.1|7412.1|7419.1|7416.1|7413.6|7410.6|34
1648487100000|2022-03-28 17:05:00|7415.6|7412.6|7414.1|7411.1|7416.1|7413.1|7412.6|7409.6|32
1648487400000|2022-03-28 17:10:00|7413.6|7410.6|7414.1|7411.1|7415.6|7412.6|7412.6|7409.6|8
1648487700000|2022-03-28 17:15:00|7414.6|7411.6|7415.1|7412.1|7416.6|7413.6|7413.6|7410.6|15
1648488000000|2022-03-28 17:20:00|7415.6|7412.6|7418.6|7415.6|7419.1|7416.1|7414.6|7411.6|14
1648488300000|2022-03-28 17:25:00|7418.1|7415.1|7419.1|7416.1|7421.1|7418.1|7416.6|7413.6|38
1648488600000|2022-03-28 17:30:00|7418.6|7415.6|7419.6|7416.6|7421.1|7418.1|7418.6|7415.6|14
1648488900000|2022-03-28 17:35:00|7420.1|7417.1|7418.1|7415.1|7422.6|7419.6|7417.6|7414.6|53
1648489200000|2022-03-28 17:40:00|7418.6|7415.6|7417.1|7414.1|7418.6|7415.6|7415.6|7412.6|47
1648489500000|2022-03-28 17:45:00|7416.6|7413.6|7416.6|7413.6|7418.6|7415.6|7415.6|7412.6|33
1648489800000|2022-03-28 17:50:00|7417.6|7414.6|7418.6|7415.6|7419.1|7416.1|7416.1|7413.1|32
1648490100000|2022-03-28 17:55:00|7418.1|7415.1|7419.1|7416.1|7420.6|7417.6|7416.6|7413.6|14
1648490400000|2022-03-28 18:00:00|7418.6|7415.6|7419.1|7416.1|7422.6|7419.6|7418.6|7415.6|24
1648490700000|2022-03-28 18:05:00|7418.6|7415.6|7421.6|7418.6|7422.6|7419.6|7416.6|7413.6|15
1648491000000|2022-03-28 18:10:00|7422.1|7419.1|7422.6|7419.6|7424.6|7421.6|7420.1|7417.1|26
1648491300000|2022-03-28 18:15:00|7422.1|7419.1|7418.6|7415.6|7423.6|7420.6|7418.6|7415.6|25
1648491600000|2022-03-28 18:20:00|7418.1|7415.1|7422.6|7419.6|7422.6|7419.6|7417.6|7414.6|6
1648491900000|2022-03-28 18:25:00|7422.1|7419.1|7424.6|7421.6|7425.6|7422.6|7420.6|7417.6|16
1648492200000|2022-03-28 18:30:00|7424.1|7421.1|7424.6|7421.6|7426.6|7423.6|7423.6|7420.6|8
1648492500000|2022-03-28 18:35:00|7424.1|7421.1|7425.6|7422.6|7426.1|7423.1|7423.6|7420.6|8
1648492800000|2022-03-28 18:40:00|7425.1|7422.1|7427.6|7424.6|7431.1|7428.1|7424.6|7421.6|79
1648493100000|2022-03-28 18:45:00|7428.1|7425.1|7430.6|7427.6|7431.1|7428.1|7427.6|7424.6|20
1648493400000|2022-03-28 18:50:00|7431.1|7428.1|7434.1|7431.1|7434.6|7431.6|7431.1|7428.1|36
1648493700000|2022-03-28 18:55:00|7433.6|7430.6|7436.6|7433.6|7437.1|7434.1|7433.6|7430.6|35
1648494000000|2022-03-28 19:00:00|7437.1|7434.1|7433.1|7430.1|7437.1|7434.1|7432.1|7429.1|31
1648494300000|2022-03-28 19:05:00|7433.6|7430.6|7435.1|7432.1|7436.6|7433.6|7433.1|7430.1|12
1648494600000|2022-03-28 19:10:00|7434.6|7431.6|7437.1|7434.1|7437.6|7434.6|7434.6|7431.6|16
1648494900000|2022-03-28 19:15:00|7437.6|7434.6|7436.6|7433.6|7438.6|7435.6|7433.6|7430.6|53
1648495200000|2022-03-28 19:20:00|7437.1|7434.1|7441.6|7438.6|7442.6|7439.6|7436.6|7433.6|68
1648495500000|2022-03-28 19:25:00|7441.1|7438.1|7440.6|7437.6|7442.6|7439.6|7439.6|7436.6|28
1648495800000|2022-03-28 19:30:00|7440.1|7437.1|7443.6|7440.6|7443.6|7440.6|7439.6|7436.6|36
1648496100000|2022-03-28 19:35:00|7443.1|7440.1|7440.1|7437.1|7443.6|7440.6|7439.6|7436.6|29
1648496400000|2022-03-28 19:40:00|7440.6|7437.6|7438.6|7435.6|7440.6|7437.6|7438.6|7435.6|82
1648496700000|2022-03-28 19:45:00|7439.1|7436.1|7439.6|7436.6|7439.6|7436.6|7437.1|7434.1|69
1648497000000|2022-03-28 19:50:00|7439.1|7436.1|7438.1|7435.1|7439.1|7436.1|7435.1|7432.1|56
1648497300000|2022-03-28 19:55:00|7438.6|7435.6|7447.1|7444.1|7449.6|7446.6|7437.6|7434.6|220
1648497600000|2022-03-28 20:00:00|7448.7|7444.7|7451.1|7447.1|7452.7|7448.7|7446.8|7442.8|0
1648497900000|2022-03-28 20:05:00|7450.8|7446.8|7449.8|7445.8|7451.5|7447.5|7448.5|7444.5|0
1648498200000|2022-03-28 20:10:00|7449.5|7445.5|7449.4|7445.4|7449.8|7445.8|7448.5|7444.5|0
1648498500000|2022-03-28 20:15:00|7449.7|7445.7|7448.9|7444.9|7450|7446|7448.9|7444.9|0
1648498800000|2022-03-28 20:20:00|7449.1|7445.1|7449.1|7445.1|7449.2|7445.2|7448.3|7444.3|0
1648499100000|2022-03-28 20:25:00|7448.8|7444.8|7448.9|7444.9|7449.1|7445.1|7448.7|7444.7|0
1648499400000|2022-03-28 20:30:00|7449|7445|7449.7|7445.7|7450.1|7446.1|7448.8|7444.8|0
1648499700000|2022-03-28 20:35:00|7449.9|7445.9|7449.9|7445.9|7450.1|7446.1|7449.6|7445.6|0
1648500000000|2022-03-28 20:40:00|7449.8|7445.8|7449.4|7445.4|7449.8|7445.8|7449.4|7445.4|0
1648500300000|2022-03-28 20:45:00|7449.5|7445.5|7448.6|7444.6|7449.7|7445.7|7448.6|7444.6|0
1648500600000|2022-03-28 20:50:00|7448.5|7444.5|7446.2|7442.2|7448.5|7444.5|7446.2|7442.2|0
1648500900000|2022-03-28 20:55:00|7442.4|7438.4|7442.2|7438.2|7442.5|7438.5|7442.1|7438.1|0
1648501200000|2022-03-28 21:00:00|7442.3|7438.3|7442.4|7438.4|7442.4|7438.4|7442.2|7438.2|0
1648501500000|2022-03-28 21:05:00|7442.2|7438.2|7441.9|7437.9|7442.3|7438.3|7441.5|7437.5|0
1648501800000|2022-03-28 21:10:00|7441.8|7437.8|7441.5|7437.5|7442|7438|7441.3|7437.3|0
1648502100000|2022-03-28 21:15:00|7442|7438|7441.7|7437.7|7442|7438|7441.6|7437.6|0
1648502400000|2022-03-28 21:20:00|7441.6|7437.6|7442|7438|7442|7438|7441.2|7437.2|0
1648502700000|2022-03-28 21:25:00|7442.1|7438.1|7441.7|7437.7|7442.2|7438.2|7441.6|7437.6|0
1648503000000|2022-03-28 21:30:00|7440.8|7436.8|7441.5|7437.5|7441.5|7437.5|7440.8|7436.8|0
1648503300000|2022-03-28 21:35:00|7441.6|7437.6|7441.4|7437.4|7441.6|7437.6|7441.3|7437.3|0
1648503600000|2022-03-28 21:40:00|7441.3|7437.3|7440.2|7436.2|7441.5|7437.5|7440.2|7436.2|0
1648503900000|2022-03-28 21:45:00|7439.5|7435.5|7439.9|7435.9|7440.4|7436.4|7439.5|7435.5|0
1648504200000|2022-03-28 21:50:00|7439.7|7435.7|7440.3|7436.3|7440.3|7436.3|7439.7|7435.7|0
1648504500000|2022-03-28 21:55:00|7440.1|7436.1|7440.7|7436.7|7440.7|7436.7|7440.1|7436.1|0
1648504800000|2022-03-28 22:00:00|7440.5|7436.5|7438|7434|7440.8|7436.8|7437.3|7433.3|0
1648505100000|2022-03-28 22:05:00|7437.7|7433.7|7437.9|7433.9|7438.2|7434.2|7437.2|7433.2|0
1648505400000|2022-03-28 22:10:00|7437.6|7433.6|7437.7|7433.7|7438|7434|7435.6|7431.6|0
1648505700000|2022-03-28 22:15:00|7438|7434|7437|7433|7438.3|7434.3|7437|7433|0
1648506000000|2022-03-28 22:20:00|7437.2|7433.2|7438.1|7434.1|7438.1|7434.1|7437.2|7433.2|0
1648506300000|2022-03-28 22:25:00|7438|7434|7437.4|7433.4|7438|7434|7437.1|7433.1|0
1648506600000|2022-03-28 22:30:00|7437.6|7433.6|7439.4|7435.4|7441.1|7437.1|7437.4|7433.4|0
1648506900000|2022-03-28 22:35:00|7438.9|7434.9|7439.9|7435.9|7440.7|7436.7|7438.9|7434.9|0
1648507200000|2022-03-28 22:40:00|7440|7436|7438.6|7434.6|7440.4|7436.4|7438.6|7434.6|0
1648507500000|2022-03-28 22:45:00|7438.9|7434.9|7439.6|7435.6|7440.2|7436.2|7438.6|7434.6|0
1648507800000|2022-03-28 22:50:00|7439.7|7435.7|7436.1|7434.1|7447.6|7445.6|7434.6|7432.6|494
1648508100000|2022-03-28 22:55:00|7437.1|7435.1|7436.1|7434.1|7438.1|7436.1|7434.6|7432.6|176
1648508400000|2022-03-28 23:00:00|7437.1|7435.1|7441.6|7440.6|7445.6|7444.6|7435.6|7434.6|396
1648508700000|2022-03-28 23:05:00|7441.1|7440.1|7449.1|7448.1|7450.6|7449.6|7441.1|7440.1|457
1648509000000|2022-03-28 23:10:00|7448.1|7447.1|7444.6|7443.6|7448.6|7447.6|7442.6|7441.6|274
1648509300000|2022-03-28 23:15:00|7445.1|7444.1|7441.6|7440.6|7445.6|7444.6|7440.6|7439.6|167
1648509600000|2022-03-28 23:20:00|7441.1|7440.1|7446.4|7445.4|7447.4|7446.4|7438.4|7437.4|159
1648509900000|2022-03-28 23:25:00|7445.9|7444.9|7457.4|7456.4|7458.4|7457.4|7444.4|7443.4|484
1648510200000|2022-03-28 23:30:00|7458.4|7457.4|7457.9|7456.9|7458.4|7457.4|7451.4|7450.4|236
1648510500000|2022-03-28 23:35:00|7457.4|7456.4|7459.4|7458.4|7460.4|7459.4|7457.4|7456.4|80
1648510800000|2022-03-28 23:40:00|7458.9|7457.9|7463.4|7462.4|7463.4|7462.4|7457.4|7456.4|106
1648511100000|2022-03-28 23:45:00|7462.9|7461.9|7462.9|7461.9|7464.9|7463.9|7461.4|7460.4|234
1648511400000|2022-03-28 23:50:00|7462.4|7461.4|7454.4|7453.4|7464.4|7463.4|7453.9|7452.9|331
1648511700000|2022-03-28 23:55:00|7453.9|7452.9|7454.4|7453.4|7454.9|7453.9|7452.4|7451.4|167
1648512000000|2022-03-29 00:00:00|7455.4|7454.4|7461.9|7460.9|7463.4|7462.4|7455.4|7454.4|335
1648512300000|2022-03-29 00:05:00|7462.4|7461.4|7463.4|7462.4|7463.4|7462.4|7459.4|7458.4|240
1648512600000|2022-03-29 00:10:00|7463.9|7462.9|7470.4|7469.4|7470.4|7469.4|7463.9|7462.9|452
1648512900000|2022-03-29 00:15:00|7469.9|7468.9|7468.4|7467.4|7471.4|7470.4|7467.4|7466.4|252
1648513200000|2022-03-29 00:20:00|7467.9|7466.9|7473.9|7472.9|7475.4|7474.4|7467.4|7466.4|365
1648513500000|2022-03-29 00:25:00|7473.4|7472.4|7475.4|7474.4|7476.9|7475.9|7472.4|7471.4|229
1648513800000|2022-03-29 00:30:00|7475.9|7474.9|7473.4|7472.4|7475.9|7474.9|7471.4|7470.4|208
1648514100000|2022-03-29 00:35:00|7473.9|7472.9|7473.9|7472.9|7475.4|7474.4|7472.4|7471.4|122
1648514400000|2022-03-29 00:40:00|7473.4|7472.4|7478.4|7477.4|7481.4|7480.4|7473.4|7472.4|327
1648514700000|2022-03-29 00:45:00|7479.4|7478.4|7477.4|7476.4|7479.4|7478.4|7476.4|7475.4|192
1648515000000|2022-03-29 00:50:00|7478.4|7477.4|7479.4|7478.4|7481.4|7480.4|7477.4|7476.4|221
1648515300000|2022-03-29 00:55:00|7478.9|7477.9|7471.9|7470.9|7479.4|7478.4|7471.9|7470.9|226
1648515600000|2022-03-29 01:00:00|7471.4|7470.4|7475.4|7474.4|7476.4|7475.4|7468.4|7467.4|329
1648515900000|2022-03-29 01:05:00|7474.9|7473.9|7477.9|7476.9|7478.4|7477.4|7474.9|7473.9|186
1648516200000|2022-03-29 01:10:00|7477.4|7476.4|7481.4|7480.4|7481.9|7480.9|7475.9|7474.9|249
1648516500000|2022-03-29 01:15:00|7480.9|7479.9|7474.4|7473.4|7480.9|7479.9|7474.4|7473.4|243
1648516800000|2022-03-29 01:20:00|7475.4|7474.4|7479.4|7478.4|7479.4|7478.4|7474.4|7473.4|143
1648517100000|2022-03-29 01:25:00|7479.9|7478.9|7472.9|7471.9|7480.4|7479.4|7472.4|7471.4|161
1648517400000|2022-03-29 01:30:00|7472.4|7471.4|7466.4|7465.4|7472.4|7471.4|7464.9|7463.9|355
1648517700000|2022-03-29 01:35:00|7465.9|7464.9|7473.4|7472.4|7474.4|7473.4|7465.4|7464.4|255
1648518000000|2022-03-29 01:40:00|7473.9|7472.9|7472.4|7471.4|7475.4|7474.4|7471.4|7470.4|175
1648518300000|2022-03-29 01:45:00|7472.9|7471.9|7473.4|7472.4|7475.4|7474.4|7472.4|7471.4|93
1648518600000|2022-03-29 01:50:00|7474.4|7473.4|7470.4|7469.4|7474.4|7473.4|7468.4|7467.4|164
1648518900000|2022-03-29 01:55:00|7469.9|7468.9|7471.4|7470.4|7473.4|7472.4|7467.4|7466.4|170
1648519200000|2022-03-29 02:00:00|7471.9|7470.9|7466.4|7465.4|7472.4|7471.4|7466.4|7465.4|105
1648519500000|2022-03-29 02:05:00|7466.9|7465.9|7470.4|7469.4|7471.9|7470.9|7466.9|7465.9|154
1648519800000|2022-03-29 02:10:00|7469.9|7468.9|7467.4|7466.4|7471.4|7470.4|7466.4|7465.4|216
1648520100000|2022-03-29 02:15:00|7466.9|7465.9|7466.4|7465.4|7467.4|7466.4|7465.4|7464.4|169
1648520400000|2022-03-29 02:20:00|7465.9|7464.9|7465.4|7464.4|7468.4|7467.4|7464.4|7463.4|202
1648520700000|2022-03-29 02:25:00|7466.4|7465.4|7471.4|7470.4|7471.4|7470.4|7466.4|7465.4|171
1648521000000|2022-03-29 02:30:00|7470.9|7469.9|7472.4|7471.4|7474.4|7473.4|7470.4|7469.4|196
1648521300000|2022-03-29 02:35:00|7471.4|7470.4|7470.4|7469.4|7471.4|7470.4|7468.9|7467.9|268
1648521600000|2022-03-29 02:40:00|7469.9|7468.9|7467.4|7466.4|7470.4|7469.4|7467.4|7466.4|126
1648521900000|2022-03-29 02:45:00|7466.9|7465.9|7466.4|7465.4|7468.4|7467.4|7466.4|7465.4|165
1648522200000|2022-03-29 02:50:00|7467.4|7466.4|7462.4|7461.4|7467.4|7466.4|7462.4|7461.4|239
1648522500000|2022-03-29 02:55:00|7463.9|7462.9|7465.4|7464.4|7465.4|7464.4|7463.4|7462.4|137
1648522800000|2022-03-29 03:00:00|7466.4|7465.4|7468.4|7467.4|7469.4|7468.4|7465.9|7464.9|190
1648523100000|2022-03-29 03:05:00|7469.4|7468.4|7471.4|7470.4|7471.4|7470.4|7467.4|7466.4|178
1648523400000|2022-03-29 03:10:00|7471.9|7470.9|7473.4|7472.4|7473.4|7472.4|7470.4|7469.4|144
1648523700000|2022-03-29 03:15:00|7474.4|7473.4|7476.4|7475.4|7476.4|7475.4|7473.4|7472.4|271
1648524000000|2022-03-29 03:20:00|7477.4|7476.4|7477.4|7476.4|7480.4|7479.4|7476.4|7475.4|325
1648524300000|2022-03-29 03:25:00|7476.9|7475.9|7475.4|7474.4|7477.4|7476.4|7475.4|7474.4|145
1648524600000|2022-03-29 03:30:00|7474.9|7473.9|7477.4|7476.4|7477.4|7476.4|7473.4|7472.4|192
1648524900000|2022-03-29 03:35:00|7477.9|7476.9|7471.4|7470.4|7478.4|7477.4|7471.4|7470.4|253
1648525200000|2022-03-29 03:40:00|7470.9|7469.9|7470.4|7469.4|7471.4|7470.4|7468.4|7467.4|158
1648525500000|2022-03-29 03:45:00|7471.4|7470.4|7469.4|7468.4|7471.4|7470.4|7469.4|7468.4|146
1648525800000|2022-03-29 03:50:00|7470.4|7469.4|7468.4|7467.4|7470.4|7469.4|7467.4|7466.4|135
1648526100000|2022-03-29 03:55:00|7467.9|7466.9|7469.4|7468.4|7470.4|7469.4|7467.4|7466.4|118
1648526400000|2022-03-29 04:00:00|7468.9|7467.9|7470.4|7469.4|7471.4|7470.4|7468.4|7467.4|208
1648526700000|2022-03-29 04:05:00|7469.9|7468.9|7470.4|7469.4|7472.4|7471.4|7469.9|7468.9|176
1648527000000|2022-03-29 04:10:00|7470.9|7469.9|7471.4|7470.4|7472.4|7471.4|7469.4|7468.4|170
1648527300000|2022-03-29 04:15:00|7471.9|7470.9|7472.4|7471.4|7474.4|7473.4|7471.4|7470.4|236
1648527600000|2022-03-29 04:20:00|7473.4|7472.4|7472.4|7471.4|7473.4|7472.4|7471.4|7470.4|231
1648527900000|2022-03-29 04:25:00|7471.9|7470.9|7470.4|7469.4|7472.4|7471.4|7470.4|7469.4|166
1648528200000|2022-03-29 04:30:00|7471.4|7470.4|7468.4|7467.4|7471.4|7470.4|7467.4|7466.4|182
1648528500000|2022-03-29 04:35:00|7467.4|7466.4|7468.4|7467.4|7468.4|7467.4|7466.9|7465.9|237
1648528800000|2022-03-29 04:40:00|7467.9|7466.9|7469.4|7468.4|7469.4|7468.4|7467.4|7466.4|257
1648529100000|2022-03-29 04:45:00|7469.9|7468.9|7472.4|7471.4|7473.4|7472.4|7469.9|7468.9|462
1648529400000|2022-03-29 04:50:00|7472.9|7471.9|7469.4|7468.4|7474.4|7473.4|7469.4|7468.4|462
1648529700000|2022-03-29 04:55:00|7469.9|7468.9|7468.4|7467.4|7471.4|7470.4|7467.4|7466.4|472
1648530000000|2022-03-29 05:00:00|7469.4|7466.4|7469.4|7467.4|7471.4|7469.4|7466.4|7464.4|551
1648530300000|2022-03-29 05:05:00|7468.9|7466.9|7463.4|7461.4|7471.4|7469.4|7461.4|7459.4|2373
1648530600000|2022-03-29 05:10:00|7462.9|7460.9|7469.4|7467.4|7469.9|7467.9|7462.4|7460.4|1163
1648530900000|2022-03-29 05:15:00|7469.9|7467.9|7469.4|7467.4|7471.4|7469.4|7468.4|7466.4|634
1648531200000|2022-03-29 05:20:00|7469.9|7467.9|7467.4|7465.4|7472.4|7470.4|7466.4|7464.4|389
1648531500000|2022-03-29 05:25:00|7466.9|7464.9|7476.4|7474.4|7478.9|7476.9|7465.4|7463.4|1055
1648531800000|2022-03-29 05:30:00|7478.4|7474.7|7483.4|7479.4|7484.3|7480.3|7477.4|7473.4|7
1648532100000|2022-03-29 05:35:00|7483.7|7479.7|7478|7474|7484|7480|7477.9|7473.9|0
1648532400000|2022-03-29 05:40:00|7478.1|7474.1|7480.5|7476.5|7480.5|7476.5|7478.1|7474.1|0
1648532700000|2022-03-29 05:45:00|7480.4|7476.4|7475.3|7471.3|7480.5|7476.5|7475|7471|0
1648533000000|2022-03-29 05:50:00|7474.3|7470.3|7476.4|7472.4|7478.3|7474.3|7474.3|7470.3|0
1648533300000|2022-03-29 05:55:00|7476.7|7472.7|7478.8|7474.8|7479.4|7475.4|7476.1|7472.1|0
1648533600000|2022-03-29 06:00:00|7478.6|7474.6|7476.9|7472.9|7479.4|7475.4|7473.3|7469.3|0
1648533900000|2022-03-29 06:05:00|7477.2|7473.2|7476|7472|7477.5|7473.5|7474.8|7470.8|0
1648534200000|2022-03-29 06:10:00|7476.1|7472.1|7475.9|7472.9|7480.4|7477.4|7473.9|7470.9|182
1648534500000|2022-03-29 06:15:00|7474.9|7471.9|7475.9|7472.9|7476.9|7473.9|7474.9|7471.9|46
1648534800000|2022-03-29 06:20:00|7475.4|7472.4|7474.9|7471.9|7476.4|7473.4|7474.9|7471.9|51
1648535100000|2022-03-29 06:25:00|7473.9|7470.9|7471.9|7468.9|7474.4|7471.4|7471.9|7468.9|49
1648535400000|2022-03-29 06:30:00|7471.4|7468.4|7468.9|7465.9|7471.9|7468.9|7468.9|7465.9|43
1648535700000|2022-03-29 06:35:00|7468.4|7465.4|7465.4|7462.4|7468.4|7465.4|7464.9|7461.9|77
1648536000000|2022-03-29 06:40:00|7464.9|7461.9|7463.9|7460.9|7466.4|7463.4|7462.9|7459.9|149
1648536300000|2022-03-29 06:45:00|7464.4|7461.4|7464.9|7461.9|7466.9|7463.9|7463.9|7460.9|202
1648536600000|2022-03-29 06:50:00|7465.4|7462.4|7469.4|7466.4|7469.9|7466.9|7463.9|7460.9|77
1648536900000|2022-03-29 06:55:00|7468.9|7465.9|7471.4|7468.4|7472.9|7469.9|7468.9|7465.9|34
1648537200000|2022-03-29 07:00:00|7471.9|7468.9|7471.4|7468.4|7474.9|7471.9|7470.9|7467.9|85
1648537500000|2022-03-29 07:05:00|7471.9|7468.9|7469.4|7466.4|7471.9|7468.9|7467.9|7464.9|103
1648537800000|2022-03-29 07:10:00|7468.9|7465.9|7471.9|7468.9|7472.9|7469.9|7467.9|7464.9|84
1648538100000|2022-03-29 07:15:00|7471.4|7468.4|7474.9|7471.9|7475.9|7472.9|7470.9|7467.9|77
1648538400000|2022-03-29 07:20:00|7474.4|7471.4|7480.4|7477.4|7484.9|7481.9|7473.9|7470.9|110
1648538700000|2022-03-29 07:25:00|7480.9|7477.9|7487.4|7484.4|7488.4|7485.4|7479.9|7476.9|92
1648539000000|2022-03-29 07:30:00|7487.9|7484.9|7484.9|7481.9|7488.4|7485.4|7483.9|7480.9|106
1648539300000|2022-03-29 07:35:00|7484.4|7481.4|7487.9|7484.9|7487.9|7484.9|7482.9|7479.9|105
1648539600000|2022-03-29 07:40:00|7487.4|7484.4|7487.4|7484.4|7487.9|7484.9|7484.4|7481.4|95
1648539900000|2022-03-29 07:45:00|7487.9|7484.9|7483.4|7480.4|7488.9|7485.9|7482.9|7479.9|73
1648540200000|2022-03-29 07:50:00|7483.9|7480.9|7485.4|7482.4|7486.9|7483.9|7482.9|7479.9|89
1648540500000|2022-03-29 07:55:00|7485.9|7482.9|7483.4|7480.4|7485.9|7482.9|7481.9|7478.9|125
1648540800000|2022-03-29 08:00:00|7482.9|7479.9|7482.4|7479.4|7483.4|7480.4|7478.9|7475.9|121
1648541100000|2022-03-29 08:05:00|7481.9|7478.9|7484.9|7481.9|7484.9|7481.9|7479.9|7476.9|107
1648541400000|2022-03-29 08:10:00|7485.4|7482.4|7482.9|7479.9|7485.9|7482.9|7480.9|7477.9|34
1648541700000|2022-03-29 08:15:00|7482.4|7479.4|7485.4|7482.4|7486.4|7483.4|7481.9|7478.9|37
1648542000000|2022-03-29 08:20:00|7485.9|7482.9|7485.9|7482.9|7486.9|7483.9|7483.9|7480.9|49
1648542300000|2022-03-29 08:25:00|7485.4|7482.4|7485.4|7482.4|7486.9|7483.9|7484.9|7481.9|18
1648542600000|2022-03-29 08:30:00|7484.9|7481.9|7482.9|7479.9|7484.9|7481.9|7481.9|7478.9|28
1648542900000|2022-03-29 08:35:00|7482.4|7479.4|7483.9|7480.9|7483.9|7480.9|7481.9|7478.9|23
1648543200000|2022-03-29 08:40:00|7484.4|7481.4|7488.9|7485.9|7489.9|7486.9|7484.4|7481.4|41
1648543500000|2022-03-29 08:45:00|7487.9|7484.9|7488.9|7485.9|7489.4|7486.4|7487.4|7484.4|18
1648543800000|2022-03-29 08:50:00|7488.4|7485.4|7486.9|7483.9|7488.9|7485.9|7485.9|7482.9|31
1648544100000|2022-03-29 08:55:00|7487.4|7484.4|7486.9|7483.9|7487.9|7484.9|7486.4|7483.4|19
1648544400000|2022-03-29 09:00:00|7487.4|7484.4|7488.9|7485.9|7489.4|7486.4|7485.9|7482.9|27
1648544700000|2022-03-29 09:05:00|7489.4|7486.4|7490.4|7487.4|7501.9|7498.9|7486.9|7483.9|156
1648545000000|2022-03-29 09:10:00|7490.9|7487.9|7491.9|7488.9|7494.9|7491.9|7490.9|7487.9|54
1648545300000|2022-03-29 09:15:00|7492.4|7489.4|7492.9|7489.9|7494.9|7491.9|7487.9|7484.9|30
1648545600000|2022-03-29 09:20:00|7493.4|7490.4|7493.9|7490.9|7494.9|7491.9|7491.9|7488.9|21
1648545900000|2022-03-29 09:25:00|7494.4|7491.4|7492.9|7489.9|7496.9|7493.9|7492.4|7489.4|50
1648546200000|2022-03-29 09:30:00|7493.4|7490.4|7495.9|7492.9|7495.9|7492.9|7491.9|7488.9|45
1648546500000|2022-03-29 09:35:00|7496.4|7493.4|7499.9|7496.9|7499.9|7496.9|7494.4|7491.4|42
1648546800000|2022-03-29 09:40:00|7499.4|7496.4|7498.4|7495.4|7503.4|7500.4|7498.4|7495.4|54
1648547100000|2022-03-29 09:45:00|7497.9|7494.9|7499.4|7496.4|7500.9|7497.9|7496.9|7493.9|36
1648547400000|2022-03-29 09:50:00|7499.9|7496.9|7495.9|7492.9|7501.9|7498.9|7495.4|7492.4|59
1648547700000|2022-03-29 09:55:00|7495.4|7492.4|7496.4|7493.4|7496.9|7493.9|7494.9|7491.9|55
1648548000000|2022-03-29 10:00:00|7495.9|7492.9|7496.9|7493.9|7496.9|7493.9|7494.4|7491.4|30
1648548300000|2022-03-29 10:05:00|7496.4|7493.4|7493.9|7490.9|7496.9|7493.9|7491.4|7488.4|45
1648548600000|2022-03-29 10:10:00|7494.4|7491.4|7495.9|7492.9|7496.9|7493.9|7492.9|7489.9|26
1648548900000|2022-03-29 10:15:00|7495.4|7492.4|7496.4|7493.4|7497.9|7494.9|7495.4|7492.4|23
1648549200000|2022-03-29 10:20:00|7496.9|7493.9|7496.9|7493.9|7498.9|7495.9|7496.4|7493.4|14
1648549500000|2022-03-29 10:25:00|7496.4|7493.4|7497.4|7494.4|7498.9|7495.9|7496.4|7493.4|16
1648549800000|2022-03-29 10:30:00|7497.9|7494.9|7496.4|7493.4|7498.9|7495.9|7495.4|7492.4|25
1648550100000|2022-03-29 10:35:00|7496.9|7493.9|7498.4|7495.4|7499.4|7496.4|7496.4|7493.4|17
1648550400000|2022-03-29 10:40:00|7498.9|7495.9|7499.4|7496.4|7501.4|7498.4|7498.9|7495.9|16
1648550700000|2022-03-29 10:45:00|7499.9|7496.9|7500.4|7497.4|7502.9|7499.9|7499.4|7496.4|30
1648551000000|2022-03-29 10:50:00|7500.9|7497.9|7498.9|7495.9|7500.9|7497.9|7497.9|7494.9|11
1648551300000|2022-03-29 10:55:00|7499.4|7496.4|7498.9|7495.9|7500.9|7497.9|7496.9|7493.9|7
1648551600000|2022-03-29 11:00:00|7498.4|7495.4|7501.9|7498.9|7501.9|7498.9|7497.9|7494.9|23
1648551900000|2022-03-29 11:05:00|7501.4|7498.4|7499.9|7496.9|7502.9|7499.9|7499.9|7496.9|57
1648552200000|2022-03-29 11:10:00|7500.4|7497.4|7502.9|7499.9|7505.4|7502.4|7499.9|7496.9|49
1648552500000|2022-03-29 11:15:00|7502.4|7499.4|7502.4|7499.4|7503.9|7500.9|7500.9|7497.9|12
1648552800000|2022-03-29 11:20:00|7501.9|7498.9|7501.9|7498.9|7502.4|7499.4|7500.9|7497.9|6
1648553100000|2022-03-29 11:25:00|7501.4|7498.4|7497.4|7494.4|7501.4|7498.4|7497.4|7494.4|31
1648553400000|2022-03-29 11:30:00|7497.9|7494.9|7496.9|7493.9|7497.9|7494.9|7495.4|7492.4|43
1648553700000|2022-03-29 11:35:00|7496.4|7493.4|7497.9|7494.9|7499.9|7496.9|7495.9|7492.9|17
1648554000000|2022-03-29 11:40:00|7497.4|7494.4|7504.4|7501.4|7508.9|7505.9|7495.9|7492.9|253
1648554300000|2022-03-29 11:45:00|7504.9|7501.9|7508.9|7505.9|7510.9|7507.9|7502.9|7499.9|174
1648554600000|2022-03-29 11:50:00|7509.4|7506.4|7513.9|7510.9|7515.9|7512.9|7507.9|7504.9|237
1648554900000|2022-03-29 11:55:00|7513.4|7510.4|7511.4|7508.4|7513.9|7510.9|7504.9|7501.9|110
1648555200000|2022-03-29 12:00:00|7510.9|7507.9|7513.9|7510.9|7516.9|7513.9|7509.9|7506.9|77
1648555500000|2022-03-29 12:05:00|7513.4|7510.4|7513.9|7510.9|7515.9|7512.9|7511.9|7508.9|90
1648555800000|2022-03-29 12:10:00|7514.4|7511.4|7514.4|7511.4|7517.4|7514.4|7512.9|7509.9|109
1648556100000|2022-03-29 12:15:00|7514.9|7511.9|7519.9|7516.9|7521.9|7518.9|7514.4|7511.4|152
1648556400000|2022-03-29 12:20:00|7520.9|7517.9|7532.4|7529.4|7532.9|7529.9|7519.9|7516.9|263
1648556700000|2022-03-29 12:25:00|7532.9|7529.9|7535.9|7532.9|7537.4|7534.4|7531.9|7528.9|167
1648557000000|2022-03-29 12:30:00|7536.4|7533.4|7537.4|7534.4|7540.4|7537.4|7533.9|7530.9|201
1648557300000|2022-03-29 12:35:00|7536.9|7533.9|7534.9|7531.9|7539.9|7536.9|7533.4|7530.4|174
1648557600000|2022-03-29 12:40:00|7535.4|7532.4|7531.4|7528.4|7535.9|7532.9|7529.4|7526.4|77
1648557900000|2022-03-29 12:45:00|7531.9|7528.9|7531.9|7528.9|7533.4|7530.4|7528.9|7525.9|81
1648558200000|2022-03-29 12:50:00|7532.4|7529.4|7532.4|7529.4|7532.9|7529.9|7529.4|7526.4|87
1648558500000|2022-03-29 12:55:00|7532.9|7529.9|7531.4|7528.4|7533.9|7530.9|7529.9|7526.9|134
1648558800000|2022-03-29 13:00:00|7530.9|7527.9|7530.4|7527.4|7531.9|7528.9|7525.4|7522.4|92
1648559100000|2022-03-29 13:05:00|7529.9|7526.9|7526.9|7523.9|7530.9|7527.9|7526.4|7523.4|48
1648559400000|2022-03-29 13:10:00|7527.4|7524.4|7530.4|7527.4|7531.9|7528.9|7524.9|7521.9|89
1648559700000|2022-03-29 13:15:00|7530.9|7527.9|7526.9|7523.9|7530.9|7527.9|7523.9|7520.9|126
1648560000000|2022-03-29 13:20:00|7527.4|7524.4|7526.9|7523.9|7529.4|7526.4|7525.9|7522.9|64
1648560300000|2022-03-29 13:25:00|7526.4|7523.4|7524.9|7521.9|7529.9|7526.9|7524.4|7521.4|86
1648560600000|2022-03-29 13:30:00|7525.4|7522.4|7524.4|7521.4|7532.9|7529.9|7521.9|7518.9|355
1648560900000|2022-03-29 13:35:00|7524.9|7521.9|7514.9|7511.9|7526.9|7523.9|7512.4|7509.4|251
1648561200000|2022-03-29 13:40:00|7515.4|7512.4|7516.9|7513.9|7516.9|7513.9|7511.9|7508.9|216
1648561500000|2022-03-29 13:45:00|7517.4|7514.4|7510.9|7507.9|7520.9|7517.9|7507.9|7504.9|150
1648561800000|2022-03-29 13:50:00|7509.9|7506.9|7509.4|7506.4|7514.4|7511.4|7505.9|7502.9|108
1648562100000|2022-03-29 13:55:00|7509.9|7506.9|7511.9|7508.9|7514.9|7511.9|7505.9|7502.9|132
1648562400000|2022-03-29 14:00:00|7512.4|7509.4|7504.9|7501.9|7512.9|7509.9|7503.4|7500.4|120
1648562700000|2022-03-29 14:05:00|7505.4|7502.4|7499.9|7496.9|7508.9|7505.9|7497.9|7494.9|145
1648563000000|2022-03-29 14:10:00|7500.4|7497.4|7495.4|7492.4|7504.4|7501.4|7490.9|7487.9|175
1648563300000|2022-03-29 14:15:00|7494.9|7491.9|7493.9|7490.9|7497.9|7494.9|7492.9|7489.9|114
1648563600000|2022-03-29 14:20:00|7493.4|7490.4|7499.4|7496.4|7500.9|7497.9|7491.9|7488.9|162
1648563900000|2022-03-29 14:25:00|7498.9|7495.9|7507.9|7504.9|7507.9|7504.9|7497.9|7494.9|125
1648564200000|2022-03-29 14:30:00|7508.4|7505.4|7502.9|7499.9|7508.9|7505.9|7501.4|7498.4|171
1648564500000|2022-03-29 14:35:00|7502.4|7499.4|7497.4|7494.4|7503.9|7500.9|7494.9|7491.9|127
1648564800000|2022-03-29 14:40:00|7496.9|7493.9|7496.9|7493.9|7501.4|7498.4|7492.9|7489.9|169
1648565100000|2022-03-29 14:45:00|7497.4|7494.4|7497.4|7494.4|7498.9|7495.9|7491.9|7488.9|133
1648565400000|2022-03-29 14:50:00|7497.9|7494.9|7498.9|7495.9|7501.9|7498.9|7496.9|7493.9|52
1648565700000|2022-03-29 14:55:00|7497.9|7494.9|7498.4|7495.4|7503.4|7500.4|7497.9|7494.9|93
1648566000000|2022-03-29 15:00:00|7498.9|7495.9|7500.9|7497.9|7501.9|7498.9|7496.9|7493.9|139
1648566300000|2022-03-29 15:05:00|7500.4|7497.4|7496.9|7493.9|7500.9|7497.9|7496.4|7493.4|40
1648566600000|2022-03-29 15:10:00|7497.9|7494.9|7495.9|7492.9|7499.9|7496.9|7492.4|7489.4|43
1648566900000|2022-03-29 15:15:00|7496.9|7493.9|7496.9|7493.9|7498.4|7495.4|7494.4|7491.4|50
1648567200000|2022-03-29 15:20:00|7496.4|7493.4|7494.4|7491.4|7496.9|7493.9|7491.9|7488.9|48
1648567500000|2022-03-29 15:25:00|7493.9|7490.9|7500.4|7497.4|7500.9|7497.9|7492.9|7489.9|79
1648567800000|2022-03-29 15:30:00|7500.9|7497.9|7502.9|7499.9|7502.9|7499.9|7498.4|7495.4|43
1648568100000|2022-03-29 15:35:00|7502.4|7499.4|7501.4|7498.4|7503.9|7500.9|7498.9|7495.9|72
1648568400000|2022-03-29 15:40:00|7500.9|7497.9|7501.9|7498.9|7501.9|7498.9|7497.9|7494.9|28
1648568700000|2022-03-29 15:45:00|7502.4|7499.4|7505.9|7502.9|7505.9|7502.9|7498.9|7495.9|29
1648569000000|2022-03-29 15:50:00|7505.4|7502.4|7503.9|7500.9|7505.4|7502.4|7498.9|7495.9|79
1648569300000|2022-03-29 15:55:00|7503.4|7500.4|7499.4|7496.4|7503.9|7500.9|7497.9|7494.9|35
1648569600000|2022-03-29 16:00:00|7499.9|7496.9|7498.9|7495.9|7500.9|7497.9|7496.4|7493.4|42
1648569900000|2022-03-29 16:05:00|7499.4|7496.4|7496.9|7493.9|7499.4|7496.4|7495.4|7492.4|15
1648570200000|2022-03-29 16:10:00|7497.4|7494.4|7492.9|7489.9|7497.4|7494.4|7491.9|7488.9|60
1648570500000|2022-03-29 16:15:00|7492.4|7489.4|7494.4|7491.4|7494.9|7491.9|7491.9|7488.9|39
1648570800000|2022-03-29 16:20:00|7493.9|7490.9|7489.9|7486.9|7494.9|7491.9|7489.4|7486.4|14
1648571100000|2022-03-29 16:25:00|7489.4|7486.4|7488.4|7485.4|7491.4|7488.4|7486.9|7483.9|18
1648571400000|2022-03-29 16:30:00|7488.9|7485.9|7483.4|7480.4|7488.9|7485.9|7481.9|7478.9|54
1648571700000|2022-03-29 16:35:00|7482.9|7479.9|7485.4|7482.4|7486.9|7483.9|7482.9|7479.9|14
1648572000000|2022-03-29 16:40:00|7485.9|7482.9|7489.4|7486.4|7489.9|7486.9|7484.9|7481.9|19
1648572300000|2022-03-29 16:45:00|7488.9|7485.9|7492.4|7489.4|7492.9|7489.9|7488.9|7485.9|35
1648572600000|2022-03-29 16:50:00|7492.9|7489.9|7487.9|7484.9|7493.4|7490.4|7487.9|7484.9|10
1648572900000|2022-03-29 16:55:00|7488.4|7485.4|7490.9|7487.9|7490.9|7487.9|7488.4|7485.4|10
1648573200000|2022-03-29 17:00:00|7490.4|7487.4|7487.9|7484.9|7490.9|7487.9|7484.9|7481.9|32
1648573500000|2022-03-29 17:05:00|7488.4|7485.4|7486.4|7483.4|7488.9|7485.9|7485.9|7482.9|9
1648573800000|2022-03-29 17:10:00|7486.9|7483.9|7487.4|7484.4|7488.9|7485.9|7485.4|7482.4|37
1648574100000|2022-03-29 17:15:00|7487.9|7484.9|7487.9|7484.9|7488.9|7485.9|7486.9|7483.9|63
1648574400000|2022-03-29 17:20:00|7488.4|7485.4|7487.4|7484.4|7488.4|7485.4|7482.9|7479.9|32
1648574700000|2022-03-29 17:25:00|7487.9|7484.9|7486.9|7483.9|7489.4|7486.4|7485.9|7482.9|19
1648575000000|2022-03-29 17:30:00|7487.4|7484.4|7485.4|7482.4|7487.9|7484.9|7484.9|7481.9|51
1648575300000|2022-03-29 17:35:00|7485.9|7482.9|7490.9|7487.9|7490.9|7487.9|7485.9|7482.9|29
1648575600000|2022-03-29 17:40:00|7491.4|7488.4|7492.9|7489.9|7493.9|7490.9|7489.9|7486.9|50
1648575900000|2022-03-29 17:45:00|7492.4|7489.4|7494.9|7491.9|7497.4|7494.4|7490.9|7487.9|54
1648576200000|2022-03-29 17:50:00|7494.4|7491.4|7497.4|7494.4|7497.9|7494.9|7492.9|7489.9|34
1648576500000|2022-03-29 17:55:00|7497.9|7494.9|7499.9|7496.9|7499.9|7496.9|7496.9|7493.9|30
1648576800000|2022-03-29 18:00:00|7499.4|7496.4|7501.4|7498.4|7502.9|7499.9|7498.9|7495.9|32
1648577100000|2022-03-29 18:05:00|7500.9|7497.9|7502.9|7499.9|7503.4|7500.4|7499.9|7496.9|25
1648577400000|2022-03-29 18:10:00|7503.4|7500.4|7504.9|7501.9|7505.9|7502.9|7502.9|7499.9|30
1648577700000|2022-03-29 18:15:00|7504.4|7501.4|7505.9|7502.9|7506.9|7503.9|7503.9|7500.9|151
1648578000000|2022-03-29 18:20:00|7505.4|7502.4|7510.9|7507.9|7511.4|7508.4|7504.4|7501.4|148
1648578300000|2022-03-29 18:25:00|7510.4|7507.4|7508.9|7505.9|7511.9|7508.9|7506.9|7503.9|68
1648578600000|2022-03-29 18:30:00|7508.4|7505.4|7508.9|7505.9|7509.9|7506.9|7506.9|7503.9|20
1648578900000|2022-03-29 18:35:00|7509.4|7506.4|7511.9|7508.9|7512.9|7509.9|7509.4|7506.4|27
1648579200000|2022-03-29 18:40:00|7511.4|7508.4|7512.9|7509.9|7512.9|7509.9|7509.9|7506.9|29
1648579500000|2022-03-29 18:45:00|7512.4|7509.4|7511.9|7508.9|7513.9|7510.9|7511.4|7508.4|24
1648579800000|2022-03-29 18:50:00|7510.9|7507.9|7511.9|7508.9|7513.4|7510.4|7510.4|7507.4|17
1648580100000|2022-03-29 18:55:00|7512.4|7509.4|7510.9|7507.9|7513.9|7510.9|7510.9|7507.9|34
1648580400000|2022-03-29 19:00:00|7511.9|7508.9|7513.9|7510.9|7513.9|7510.9|7509.9|7506.9|19
1648580700000|2022-03-29 19:05:00|7513.4|7510.4|7515.9|7512.9|7516.4|7513.4|7512.9|7509.9|27
1648581000000|2022-03-29 19:10:00|7516.4|7513.4|7514.4|7511.4|7517.9|7514.9|7513.9|7510.9|31
1648581300000|2022-03-29 19:15:00|7514.9|7511.9|7514.9|7511.9|7515.9|7512.9|7512.4|7509.4|56
1648581600000|2022-03-29 19:20:00|7514.4|7511.4|7515.9|7512.9|7517.9|7514.9|7513.9|7510.9|24
1648581900000|2022-03-29 19:25:00|7515.4|7512.4|7520.4|7517.4|7520.9|7517.9|7513.4|7510.4|62
1648582200000|2022-03-29 19:30:00|7519.9|7516.9|7523.4|7520.4|7523.4|7520.4|7518.9|7515.9|59
1648582500000|2022-03-29 19:35:00|7523.9|7520.9|7524.4|7521.4|7526.9|7523.9|7522.9|7519.9|96
1648582800000|2022-03-29 19:40:00|7524.9|7521.9|7523.9|7520.9|7525.9|7522.9|7519.9|7516.9|75
1648583100000|2022-03-29 19:45:00|7524.4|7521.4|7525.9|7522.9|7528.9|7525.9|7523.9|7520.9|112
1648583400000|2022-03-29 19:50:00|7526.4|7523.4|7524.9|7521.9|7526.9|7523.9|7520.9|7517.9|171
1648583700000|2022-03-29 19:55:00|7525.4|7522.4|7532.4|7529.4|7532.4|7529.4|7523.9|7520.9|206
1648584000000|2022-03-29 20:00:00|7535.6|7531.6|7530.6|7526.6|7535.6|7531.6|7529.3|7525.3|0
1648584300000|2022-03-29 20:05:00|7531.2|7527.2|7524.9|7520.9|7531.2|7527.2|7524|7520|0
1648584600000|2022-03-29 20:10:00|7524.6|7520.6|7523.8|7519.8|7525|7521|7523.4|7519.4|0
1648584900000|2022-03-29 20:15:00|7523.5|7519.5|7528.8|7524.8|7528.8|7524.8|7523.5|7519.5|0
1648585200000|2022-03-29 20:20:00|7529|7525|7528.8|7524.8|7530.1|7526.1|7528.8|7524.8|0
1648585500000|2022-03-29 20:25:00|7528.7|7524.7|7528.7|7524.7|7529.4|7525.4|7528.2|7524.2|0
1648585800000|2022-03-29 20:30:00|7529.1|7525.1|7529.2|7525.2|7529.3|7525.3|7528.3|7524.3|0
1648586100000|2022-03-29 20:35:00|7528.9|7524.9|7529.9|7525.9|7530.2|7526.2|7528.9|7524.9|0
1648586400000|2022-03-29 20:40:00|7529.6|7525.6|7530.1|7526.1|7530.3|7526.3|7529.6|7525.6|0
1648586700000|2022-03-29 20:45:00|7530.5|7526.5|7530.7|7526.7|7531.4|7527.4|7530.4|7526.4|0
1648587000000|2022-03-29 20:50:00|7530.1|7526.1|7529.7|7525.7|7530.7|7526.7|7529.7|7525.7|0
1648587300000|2022-03-29 20:55:00|7529.6|7525.6|7527.5|7523.5|7530|7526|7527.2|7523.2|0
1648587600000|2022-03-29 21:00:00|7527.6|7523.6|7526.6|7522.6|7527.6|7523.6|7526.6|7522.6|0
1648587900000|2022-03-29 21:05:00|7526.5|7522.5|7525.7|7521.7|7526.5|7522.5|7525.7|7521.7|0
1648588200000|2022-03-29 21:10:00|7525.8|7521.8|7525|7521|7525.8|7521.8|7524.5|7520.5|0
1648588500000|2022-03-29 21:15:00|7525.1|7521.1|7524|7520|7525.1|7521.1|7523.5|7519.5|0
1648588800000|2022-03-29 21:20:00|7524.1|7520.1|7524.2|7520.2|7524.5|7520.5|7524|7520|0
1648589100000|2022-03-29 21:25:00|7524.3|7520.3|7524.7|7520.7|7524.7|7520.7|7524.3|7520.3|0
1648589400000|2022-03-29 21:30:00|7524.8|7520.8|7525.1|7521.1|7525.1|7521.1|7524.7|7520.7|0
1648589700000|2022-03-29 21:35:00|7525|7521|7525.4|7521.4|7525.4|7521.4|7524.9|7520.9|0
1648590000000|2022-03-29 21:40:00|7524.8|7520.8|7524.8|7520.8|7525.2|7521.2|7524.7|7520.7|0
1648590300000|2022-03-29 21:45:00|7524.9|7520.9|7524.4|7520.4|7524.9|7520.9|7524.1|7520.1|0
1648590600000|2022-03-29 21:50:00|7524.1|7520.1|7524.9|7520.9|7524.9|7520.9|7524.1|7520.1|0
1648590900000|2022-03-29 21:55:00|7524.7|7520.7|7524.9|7520.9|7525|7521|7524.7|7520.7|0
1648591200000|2022-03-29 22:00:00|7525.6|7521.6|7522.7|7518.7|7526.3|7522.3|7522.7|7518.7|0
1648591500000|2022-03-29 22:05:00|7522.4|7518.4|7521.6|7517.6|7522.5|7518.5|7519.9|7515.9|0
1648591800000|2022-03-29 22:10:00|7521.7|7517.7|7522|7518|7522.3|7518.3|7518.8|7514.8|0
1648592100000|2022-03-29 22:15:00|7522.3|7518.3|7522.6|7518.6|7522.7|7518.7|7521.7|7517.7|0
1648592400000|2022-03-29 22:20:00|7522|7518|7523.8|7519.8|7523.9|7519.9|7521.6|7517.6|0
1648592700000|2022-03-29 22:25:00|7523.9|7519.9|7523.4|7519.4|7524.4|7520.4|7522.4|7518.4|0
1648593000000|2022-03-29 22:30:00|7523.7|7519.7|7523.5|7519.5|7525.2|7521.2|7523.2|7519.2|0
1648593300000|2022-03-29 22:35:00|7523.2|7519.2|7524.9|7520.9|7525.7|7521.7|7523.2|7519.2|0
1648593600000|2022-03-29 22:40:00|7525|7521|7524.9|7520.9|7525.2|7521.2|7524.1|7520.1|0
1648593900000|2022-03-29 22:45:00|7525.5|7521.5|7525.2|7521.2|7525.7|7521.7|7524.2|7520.2|0
1648594200000|2022-03-29 22:50:00|7522.4|7520.4|7513.4|7511.4|7522.4|7520.4|7509.4|7507.4|559
1648594500000|2022-03-29 22:55:00|7513.9|7511.9|7513.4|7511.4|7517.4|7515.4|7512.4|7510.4|258
1648594800000|2022-03-29 23:00:00|7512.9|7510.9|7515.9|7514.9|7517.9|7516.9|7509.4|7508.4|306
1648595100000|2022-03-29 23:05:00|7516.4|7515.4|7516.4|7515.4|7521.4|7520.4|7513.9|7512.9|303
1648595400000|2022-03-29 23:10:00|7515.9|7514.9|7509.4|7508.4|7516.9|7515.9|7505.9|7504.9|453
1648595700000|2022-03-29 23:15:00|7509.9|7508.9|7509.4|7508.4|7511.9|7510.9|7507.4|7506.4|247
1648596000000|2022-03-29 23:20:00|7509.9|7508.9|7511.4|7510.4|7514.4|7513.4|7507.9|7506.9|314
1648596300000|2022-03-29 23:25:00|7511.9|7510.9|7509.9|7508.9|7515.9|7514.9|7509.9|7508.9|166
1648596600000|2022-03-29 23:30:00|7509.4|7508.4|7503.9|7502.9|7509.4|7508.4|7502.9|7501.9|260
1648596900000|2022-03-29 23:35:00|7503.4|7502.4|7510.9|7509.9|7510.9|7509.9|7502.9|7501.9|118
1648597200000|2022-03-29 23:40:00|7511.9|7510.9|7515.9|7514.9|7519.9|7518.9|7511.9|7510.9|219
1648597500000|2022-03-29 23:45:00|7515.4|7514.4|7520.9|7519.9|7520.9|7519.9|7513.9|7512.9|145
1648597800000|2022-03-29 23:50:00|7520.4|7519.4|7524.4|7523.4|7526.9|7525.9|7520.4|7519.4|235
1648598100000|2022-03-29 23:55:00|7523.9|7522.9|7516.9|7515.9|7525.4|7524.4|7516.9|7515.9|186
1648598400000|2022-03-30 00:00:00|7517.4|7516.4|7511.9|7510.9|7517.4|7516.4|7510.9|7509.9|335
1648598700000|2022-03-30 00:05:00|7511.4|7510.4|7510.9|7509.9|7512.9|7511.9|7504.9|7503.9|535
1648599000000|2022-03-30 00:10:00|7511.9|7510.9|7506.9|7505.9|7511.9|7510.9|7505.4|7504.4|405
1648599300000|2022-03-30 00:15:00|7506.4|7505.4|7509.9|7508.9|7510.4|7509.4|7504.9|7503.9|376
1648599600000|2022-03-30 00:20:00|7509.4|7508.4|7511.9|7510.9|7514.4|7513.4|7508.9|7507.9|258
1648599900000|2022-03-30 00:25:00|7512.4|7511.4|7517.9|7516.9|7517.9|7516.9|7510.9|7509.9|199
1648600200000|2022-03-30 00:30:00|7518.9|7517.9|7514.9|7513.9|7522.9|7521.9|7514.9|7513.9|262
1648600500000|2022-03-30 00:35:00|7515.4|7514.4|7519.9|7518.9|7520.4|7519.4|7514.9|7513.9|113
1648600800000|2022-03-30 00:40:00|7519.4|7518.4|7517.9|7516.9|7521.9|7520.9|7516.9|7515.9|186
1648601100000|2022-03-30 00:45:00|7518.9|7517.9|7520.9|7519.9|7521.9|7520.9|7514.9|7513.9|169
1648601400000|2022-03-30 00:50:00|7519.9|7518.9|7516.9|7515.9|7522.4|7521.4|7515.9|7514.9|150
1648601700000|2022-03-30 00:55:00|7516.4|7515.4|7518.4|7517.4|7519.9|7518.9|7513.9|7512.9|101
1648602000000|2022-03-30 01:00:00|7517.9|7516.9|7517.4|7516.4|7520.9|7519.9|7515.9|7514.9|204
1648602300000|2022-03-30 01:05:00|7517.9|7516.9|7521.9|7520.9|7522.9|7521.9|7515.9|7514.9|224
1648602600000|2022-03-30 01:10:00|7522.4|7521.4|7521.9|7520.9|7523.9|7522.9|7516.9|7515.9|231
1648602900000|2022-03-30 01:15:00|7520.9|7519.9|7521.4|7520.4|7522.9|7521.9|7518.9|7517.9|143
1648603200000|2022-03-30 01:20:00|7521.9|7520.9|7525.9|7524.9|7526.4|7525.4|7521.4|7520.4|213
1648603500000|2022-03-30 01:25:00|7525.4|7524.4|7531.9|7530.9|7536.4|7535.4|7524.9|7523.9|511
1648603800000|2022-03-30 01:30:00|7532.4|7531.4|7529.9|7528.9|7533.4|7532.4|7528.9|7527.9|188
1648604100000|2022-03-30 01:35:00|7529.4|7528.4|7527.9|7526.9|7530.9|7529.9|7524.9|7523.9|150
1648604400000|2022-03-30 01:40:00|7528.4|7527.4|7530.9|7529.9|7531.9|7530.9|7527.9|7526.9|182
1648604700000|2022-03-30 01:45:00|7531.4|7530.4|7528.9|7527.9|7535.9|7534.9|7528.9|7527.9|330
1648605000000|2022-03-30 01:50:00|7527.9|7526.9|7524.9|7523.9|7527.9|7526.9|7524.9|7523.9|110
1648605300000|2022-03-30 01:55:00|7523.9|7522.9|7527.4|7526.4|7527.9|7526.9|7521.9|7520.9|177
1648605600000|2022-03-30 02:00:00|7527.9|7526.9|7521.9|7520.9|7528.4|7527.4|7520.9|7519.9|160
1648605900000|2022-03-30 02:05:00|7522.9|7521.9|7522.9|7521.9|7525.9|7524.9|7519.9|7518.9|164
1648606200000|2022-03-30 02:10:00|7522.4|7521.4|7524.9|7523.9|7524.9|7523.9|7520.9|7519.9|147
1648606500000|2022-03-30 02:15:00|7524.4|7523.4|7521.9|7520.9|7526.9|7525.9|7521.9|7520.9|193
1648606800000|2022-03-30 02:20:00|7521.4|7520.4|7525.9|7524.9|7525.9|7524.9|7520.9|7519.9|150
1648607100000|2022-03-30 02:25:00|7526.9|7525.9|7522.9|7521.9|7527.9|7526.9|7522.9|7521.9|98
1648607400000|2022-03-30 02:30:00|7522.4|7521.4|7521.9|7520.9|7522.9|7521.9|7518.9|7517.9|239
1648607700000|2022-03-30 02:35:00|7522.4|7521.4|7520.9|7519.9|7522.4|7521.4|7519.9|7518.9|187
1648608000000|2022-03-30 02:40:00|7520.4|7519.4|7521.9|7520.9|7521.9|7520.9|7519.4|7518.4|128
1648608300000|2022-03-30 02:45:00|7522.4|7521.4|7519.9|7518.9|7522.9|7521.9|7519.9|7518.9|140
1648608600000|2022-03-30 02:50:00|7519.4|7518.4|7516.9|7515.9|7519.4|7518.4|7515.9|7514.9|172
1648608900000|2022-03-30 02:55:00|7516.4|7515.4|7512.9|7511.9|7516.9|7515.9|7512.9|7511.9|125
1648609200000|2022-03-30 03:00:00|7513.9|7512.9|7514.9|7513.9|7515.9|7514.9|7512.9|7511.9|171
1648609500000|2022-03-30 03:05:00|7514.4|7513.4|7516.9|7515.9|7516.9|7515.9|7513.9|7512.9|121
1648609800000|2022-03-30 03:10:00|7517.9|7516.9|7522.9|7521.9|7522.9|7521.9|7516.4|7515.4|217
1648610100000|2022-03-30 03:15:00|7522.4|7521.4|7522.9|7521.9|7522.9|7521.9|7520.9|7519.9|166
1648610400000|2022-03-30 03:20:00|7523.9|7522.9|7523.9|7522.9|7524.9|7523.9|7522.9|7521.9|252
1648610700000|2022-03-30 03:25:00|7524.4|7523.4|7526.9|7525.9|7528.9|7527.9|7521.9|7520.9|257
1648611000000|2022-03-30 03:30:00|7525.9|7524.9|7521.9|7520.9|7525.9|7524.9|7521.9|7520.9|250
1648611300000|2022-03-30 03:35:00|7521.4|7520.4|7517.9|7516.9|7522.9|7521.9|7517.9|7516.9|196
1648611600000|2022-03-30 03:40:00|7518.4|7517.4|7517.9|7516.9|7519.9|7518.9|7516.9|7515.9|186
1648611900000|2022-03-30 03:45:00|7517.4|7516.4|7510.9|7509.9|7517.4|7516.4|7510.9|7509.9|320
1648612200000|2022-03-30 03:50:00|7510.4|7509.4|7513.9|7512.9|7514.9|7513.9|7509.9|7508.9|241
1648612500000|2022-03-30 03:55:00|7513.4|7512.4|7511.9|7510.9|7513.9|7512.9|7509.9|7508.9|172
1648612800000|2022-03-30 04:00:00|7512.9|7511.9|7513.9|7512.9|7514.9|7513.9|7510.9|7509.9|233
1648613100000|2022-03-30 04:05:00|7513.4|7512.4|7509.9|7508.9|7513.9|7512.9|7508.9|7507.9|204
1648613400000|2022-03-30 04:10:00|7509.4|7508.4|7510.4|7509.4|7510.9|7509.9|7508.9|7507.9|290
1648613700000|2022-03-30 04:15:00|7510.9|7509.9|7508.9|7507.9|7513.9|7512.9|7507.9|7506.9|261
1648614000000|2022-03-30 04:20:00|7508.4|7507.4|7510.9|7509.9|7511.9|7510.9|7507.9|7506.9|227
1648614300000|2022-03-30 04:25:00|7511.4|7510.4|7510.9|7509.9|7513.9|7512.9|7509.9|7508.9|243
1648614600000|2022-03-30 04:30:00|7511.4|7510.4|7510.9|7509.9|7512.9|7511.9|7509.9|7508.9|361
1648614900000|2022-03-30 04:35:00|7511.4|7510.4|7511.9|7510.9|7512.9|7511.9|7510.9|7509.9|370
1648615200000|2022-03-30 04:40:00|7511.4|7510.4|7507.9|7506.9|7511.9|7510.9|7506.9|7505.9|462
1648615500000|2022-03-30 04:45:00|7508.9|7507.9|7511.9|7510.9|7511.9|7510.9|7508.9|7507.9|400
1648615800000|2022-03-30 04:50:00|7511.4|7510.4|7510.9|7509.9|7513.9|7512.9|7509.9|7508.9|499
1648616100000|2022-03-30 04:55:00|7511.4|7510.4|7506.9|7505.9|7513.9|7512.9|7506.9|7505.9|705
1648616400000|2022-03-30 05:00:00|7506.7|7504.7|7513.7|7511.7|7514.2|7512.2|7506.7|7504.7|899
1648616700000|2022-03-30 05:05:00|7513.2|7511.2|7514.7|7512.7|7516.7|7514.7|7508.7|7506.7|2950
1648617000000|2022-03-30 05:10:00|7515.7|7513.7|7508.7|7506.7|7515.7|7513.7|7508.7|7506.7|1602
1648617300000|2022-03-30 05:15:00|7507.7|7505.7|7508.7|7506.7|7510.7|7508.7|7506.7|7504.7|870
1648617600000|2022-03-30 05:20:00|7509.7|7507.7|7508.7|7506.7|7511.2|7509.2|7507.2|7505.2|826
1648617900000|2022-03-30 05:25:00|7509.7|7507.7|7513.2|7511.2|7513.7|7511.7|7505.7|7503.7|975
1648618200000|2022-03-30 05:30:00|7512.7|7508.7|7513.8|7509.8|7513.8|7509.8|7512.2|7508.2|0
1648618500000|2022-03-30 05:35:00|7513.5|7509.5|7516.5|7512.5|7516.5|7512.5|7513.2|7509.2|0
1648618800000|2022-03-30 05:40:00|7516.8|7512.8|7516.7|7512.7|7518.1|7514.1|7516.4|7512.4|0
1648619100000|2022-03-30 05:45:00|7517|7513|7520.5|7516.5|7520.6|7516.6|7516.9|7512.9|0
1648619400000|2022-03-30 05:50:00|7520.6|7516.6|7520.3|7516.3|7521.2|7517.2|7518.4|7514.4|0
1648619700000|2022-03-30 05:55:00|7520.6|7516.6|7524.7|7520.7|7524.7|7520.7|7519.2|7515.2|0
1648620000000|2022-03-30 06:00:00|7525.3|7521.3|7520.8|7516.8|7525.4|7521.4|7517.9|7513.9|0
1648620300000|2022-03-30 06:05:00|7521|7517|7520.8|7516.8|7521.6|7517.6|7517.3|7513.3|0
1648620600000|2022-03-30 06:10:00|7521.2|7518.2|7516.2|7513.2|7522.2|7519.2|7515.2|7512.2|138
1648620900000|2022-03-30 06:15:00|7516.7|7513.7|7519.2|7516.2|7519.7|7516.7|7516.7|7513.7|37
1648621200000|2022-03-30 06:20:00|7518.7|7515.7|7517.7|7514.7|7518.7|7515.7|7515.2|7512.2|41
1648621500000|2022-03-30 06:25:00|7518.2|7515.2|7519.7|7516.7|7519.7|7516.7|7516.7|7513.7|48
1648621800000|2022-03-30 06:30:00|7520.2|7517.2|7516.7|7513.7|7520.2|7517.2|7516.2|7513.2|17
1648622100000|2022-03-30 06:35:00|7517.2|7514.2|7516.7|7513.7|7517.2|7514.2|7515.2|7512.2|15
1648622400000|2022-03-30 06:40:00|7517.2|7514.2|7514.7|7511.7|7517.2|7514.2|7514.2|7511.2|24
1648622700000|2022-03-30 06:45:00|7515.2|7512.2|7515.7|7512.7|7516.7|7513.7|7514.2|7511.2|31
1648623000000|2022-03-30 06:50:00|7514.2|7511.2|7518.2|7515.2|7518.2|7515.2|7514.2|7511.2|11
1648623300000|2022-03-30 06:55:00|7517.7|7514.7|7519.7|7516.7|7520.2|7517.2|7517.2|7514.2|10
1648623600000|2022-03-30 07:00:00|7520.2|7517.2|7515.7|7512.7|7521.2|7518.2|7514.2|7511.2|137
1648623900000|2022-03-30 07:05:00|7515.2|7512.2|7515.7|7512.7|7516.2|7513.2|7511.2|7508.2|57
1648624200000|2022-03-30 07:10:00|7515.2|7512.2|7510.2|7507.2|7517.2|7514.2|7509.2|7506.2|209
1648624500000|2022-03-30 07:15:00|7509.7|7506.7|7504.7|7501.7|7510.2|7507.2|7504.2|7501.2|76
1648624800000|2022-03-30 07:20:00|7504.2|7501.2|7514.2|7511.2|7514.2|7511.2|7504.2|7501.2|134
1648625100000|2022-03-30 07:25:00|7515.2|7512.2|7514.2|7511.2|7516.7|7513.7|7513.7|7510.7|70
1648625400000|2022-03-30 07:30:00|7514.7|7511.7|7521.2|7518.2|7521.7|7518.7|7514.2|7511.2|81
1648625700000|2022-03-30 07:35:00|7521.7|7518.7|7519.2|7516.2|7523.2|7520.2|7519.2|7516.2|50
1648626000000|2022-03-30 07:40:00|7519.7|7516.7|7528.2|7525.2|7528.7|7525.7|7519.7|7516.7|150
1648626300000|2022-03-30 07:45:00|7527.7|7524.7|7525.7|7522.7|7528.2|7525.2|7525.2|7522.2|32
1648626600000|2022-03-30 07:50:00|7525.2|7522.2|7521.2|7518.2|7525.7|7522.7|7520.7|7517.7|26
1648626900000|2022-03-30 07:55:00|7521.7|7518.7|7522.7|7519.7|7523.2|7520.2|7519.7|7516.7|23
1648627200000|2022-03-30 08:00:00|7523.2|7520.2|7515.7|7512.7|7523.2|7520.2|7512.2|7509.2|111
1648627500000|2022-03-30 08:05:00|7515.2|7512.2|7515.2|7512.2|7515.7|7512.7|7509.2|7506.2|131
1648627800000|2022-03-30 08:10:00|7514.7|7511.7|7507.2|7504.2|7515.7|7512.7|7506.2|7503.2|223
1648628100000|2022-03-30 08:15:00|7506.7|7503.7|7511.2|7508.2|7512.2|7509.2|7505.2|7502.2|25
1648628400000|2022-03-30 08:20:00|7510.7|7507.7|7511.2|7508.2|7512.2|7509.2|7510.2|7507.2|19
1648628700000|2022-03-30 08:25:00|7510.7|7507.7|7514.2|7511.2|7514.2|7511.2|7509.2|7506.2|27
1648629000000|2022-03-30 08:30:00|7513.7|7510.7|7515.2|7512.2|7516.2|7513.2|7513.2|7510.2|18
1648629300000|2022-03-30 08:35:00|7515.7|7512.7|7518.2|7515.2|7518.2|7515.2|7514.2|7511.2|135
1648629600000|2022-03-30 08:40:00|7517.7|7514.7|7514.7|7511.7|7517.7|7514.7|7511.2|7508.2|38
1648629900000|2022-03-30 08:45:00|7514.2|7511.2|7511.2|7508.2|7514.7|7511.7|7511.2|7508.2|12
1648630200000|2022-03-30 08:50:00|7510.7|7507.7|7511.2|7508.2|7513.7|7510.7|7510.2|7507.2|19
1648630500000|2022-03-30 08:55:00|7511.7|7508.7|7515.2|7512.2|7515.2|7512.2|7511.2|7508.2|36
1648630800000|2022-03-30 09:00:00|7515.7|7512.7|7518.7|7515.7|7518.7|7515.7|7515.2|7512.2|24
1648631100000|2022-03-30 09:05:00|7519.2|7516.2|7519.2|7516.2|7520.2|7517.2|7517.2|7514.2|34
1648631400000|2022-03-30 09:10:00|7519.7|7516.7|7519.2|7516.2|7520.2|7517.2|7518.2|7515.2|25
1648631700000|2022-03-30 09:15:00|7518.2|7515.2|7521.2|7518.2|7522.2|7519.2|7518.2|7515.2|21
1648632000000|2022-03-30 09:20:00|7521.7|7518.7|7523.7|7520.7|7525.2|7522.2|7521.2|7518.2|28
1648632300000|2022-03-30 09:25:00|7524.2|7521.2|7521.7|7518.7|7524.2|7521.2|7521.2|7518.2|12
1648632600000|2022-03-30 09:30:00|7522.2|7519.2|7523.2|7520.2|7524.2|7521.2|7521.7|7518.7|20
1648632900000|2022-03-30 09:35:00|7522.7|7519.7|7522.7|7519.7|7523.2|7520.2|7520.7|7517.7|21
1648633200000|2022-03-30 09:40:00|7523.2|7520.2|7524.7|7521.7|7525.2|7522.2|7522.7|7519.7|12
1648633500000|2022-03-30 09:45:00|7524.2|7521.2|7523.7|7520.7|7525.2|7522.2|7523.2|7520.2|28
1648633800000|2022-03-30 09:50:00|7523.2|7520.2|7522.2|7519.2|7524.2|7521.2|7522.2|7519.2|17
1648634100000|2022-03-30 09:55:00|7521.7|7518.7|7522.2|7519.2|7522.2|7519.2|7520.2|7517.2|22
1648634400000|2022-03-30 10:00:00|7521.7|7518.7|7520.7|7517.7|7522.2|7519.2|7510.2|7507.2|218
1648634700000|2022-03-30 10:05:00|7521.2|7518.2|7513.7|7510.7|7521.2|7518.2|7512.2|7509.2|26
1648635000000|2022-03-30 10:10:00|7514.2|7511.2|7515.2|7512.2|7516.2|7513.2|7513.2|7510.2|23
1648635300000|2022-03-30 10:15:00|7515.7|7512.7|7515.2|7512.2|7516.2|7513.2|7514.2|7511.2|22
1648635600000|2022-03-30 10:20:00|7516.2|7513.2|7513.2|7510.2|7516.2|7513.2|7511.7|7508.7|69
1648635900000|2022-03-30 10:25:00|7512.7|7509.7|7511.7|7508.7|7513.2|7510.2|7510.7|7507.7|79
1648636200000|2022-03-30 10:30:00|7512.2|7509.2|7513.2|7510.2|7513.2|7510.2|7511.2|7508.2|19
1648636500000|2022-03-30 10:35:00|7513.7|7510.7|7513.2|7510.2|7513.7|7510.7|7512.2|7509.2|5
1648636800000|2022-03-30 10:40:00|7512.7|7509.7|7513.2|7510.2|7513.2|7510.2|7512.2|7509.2|8
1648637100000|2022-03-30 10:45:00|7513.7|7510.7|7516.2|7513.2|7516.7|7513.7|7513.2|7510.2|10
1648637400000|2022-03-30 10:50:00|7516.7|7513.7|7517.2|7514.2|7517.2|7514.2|7516.2|7513.2|9
1648637700000|2022-03-30 10:55:00|7516.7|7513.7|7515.2|7512.2|7516.7|7513.7|7514.2|7511.2|24
1648638000000|2022-03-30 11:00:00|7515.7|7512.7|7517.2|7514.2|7518.7|7515.7|7514.2|7511.2|22
1648638300000|2022-03-30 11:05:00|7516.2|7513.2|7512.2|7509.2|7516.2|7513.2|7511.7|7508.7|19
1648638600000|2022-03-30 11:10:00|7511.7|7508.7|7514.2|7511.2|7515.2|7512.2|7511.7|7508.7|25
1648638900000|2022-03-30 11:15:00|7513.7|7510.7|7512.7|7509.7|7514.2|7511.2|7512.2|7509.2|26
1648639200000|2022-03-30 11:20:00|7512.2|7509.2|7515.7|7512.7|7516.2|7513.2|7512.2|7509.2|12
1648639500000|2022-03-30 11:25:00|7515.2|7512.2|7519.7|7516.7|7520.2|7517.2|7515.2|7512.2|11
1648639800000|2022-03-30 11:30:00|7519.2|7516.2|7522.2|7519.2|7522.2|7519.2|7518.2|7515.2|12
1648640100000|2022-03-30 11:35:00|7521.7|7518.7|7524.7|7521.7|7526.2|7523.2|7521.2|7518.2|125
1648640400000|2022-03-30 11:40:00|7525.2|7522.2|7525.2|7522.2|7527.2|7524.2|7524.2|7521.2|31
1648640700000|2022-03-30 11:45:00|7524.7|7521.7|7524.7|7521.7|7525.2|7522.2|7523.2|7520.2|7
1648641000000|2022-03-30 11:50:00|7525.2|7522.2|7526.2|7523.2|7526.2|7523.2|7525.2|7522.2|14
1648641300000|2022-03-30 11:55:00|7525.7|7522.7|7524.7|7521.7|7526.2|7523.2|7524.2|7521.2|2
1648641600000|2022-03-30 12:00:00|7524.2|7521.2|7524.2|7521.2|7524.2|7521.2|7522.7|7519.7|28
1648641900000|2022-03-30 12:05:00|7523.7|7520.7|7524.2|7521.2|7525.7|7522.7|7522.7|7519.7|154
1648642200000|2022-03-30 12:10:00|7524.7|7521.7|7520.2|7517.2|7525.7|7522.7|7518.2|7515.2|133
1648642500000|2022-03-30 12:15:00|7520.7|7517.7|7522.7|7519.7|7523.2|7520.2|7519.7|7516.7|47
1648642800000|2022-03-30 12:20:00|7522.2|7519.2|7516.7|7513.7|7522.2|7519.2|7515.7|7512.7|13
1648643100000|2022-03-30 12:25:00|7517.2|7514.2|7517.2|7514.2|7518.2|7515.2|7515.7|7512.7|13
1648643400000|2022-03-30 12:30:00|7516.7|7513.7|7520.7|7517.7|7522.2|7519.2|7516.7|7513.7|32
1648643700000|2022-03-30 12:35:00|7520.2|7517.2|7516.7|7513.7|7521.7|7518.7|7514.2|7511.2|195
1648644000000|2022-03-30 12:40:00|7517.2|7514.2|7522.2|7519.2|7523.2|7520.2|7516.7|7513.7|39
1648644300000|2022-03-30 12:45:00|7521.7|7518.7|7520.2|7517.2|7521.7|7518.7|7517.2|7514.2|11
1648644600000|2022-03-30 12:50:00|7520.7|7517.7|7521.2|7518.2|7522.7|7519.7|7519.2|7516.2|19
1648644900000|2022-03-30 12:55:00|7521.7|7518.7|7526.2|7523.2|7526.2|7523.2|7521.7|7518.7|60
1648645200000|2022-03-30 13:00:00|7526.7|7523.7|7523.2|7520.2|7526.7|7523.7|7522.2|7519.2|29
1648645500000|2022-03-30 13:05:00|7523.7|7520.7|7522.7|7519.7|7524.7|7521.7|7521.2|7518.2|47
1648645800000|2022-03-30 13:10:00|7523.2|7520.2|7525.2|7522.2|7526.2|7523.2|7520.2|7517.2|47
1648646100000|2022-03-30 13:15:00|7525.7|7522.7|7527.2|7524.2|7528.2|7525.2|7525.2|7522.2|62
1648646400000|2022-03-30 13:20:00|7527.7|7524.7|7530.7|7527.7|7531.2|7528.2|7527.2|7524.2|83
1648646700000|2022-03-30 13:25:00|7530.2|7527.2|7530.2|7527.2|7532.2|7529.2|7529.2|7526.2|32
1648647000000|2022-03-30 13:30:00|7530.7|7527.7|7533.2|7530.2|7534.2|7531.2|7530.2|7527.2|189
1648647300000|2022-03-30 13:35:00|7532.7|7529.7|7534.2|7531.2|7535.2|7532.2|7529.7|7526.7|176
1648647600000|2022-03-30 13:40:00|7533.2|7530.2|7537.2|7534.2|7538.7|7535.7|7533.2|7530.2|140
1648647900000|2022-03-30 13:45:00|7537.7|7534.7|7541.2|7538.2|7541.2|7538.2|7533.2|7530.2|120
1648648200000|2022-03-30 13:50:00|7540.7|7537.7|7541.7|7538.7|7542.2|7539.2|7537.2|7534.2|56
1648648500000|2022-03-30 13:55:00|7542.2|7539.2|7549.2|7546.2|7549.2|7546.2|7540.2|7537.2|260
1648648800000|2022-03-30 14:00:00|7549.7|7546.7|7548.2|7545.2|7550.2|7547.2|7543.2|7540.2|165
1648649100000|2022-03-30 14:05:00|7548.7|7545.7|7539.7|7536.7|7549.2|7546.2|7539.2|7536.2|62
1648649400000|2022-03-30 14:10:00|7540.2|7537.2|7547.2|7544.2|7549.2|7546.2|7539.2|7536.2|92
1648649700000|2022-03-30 14:15:00|7547.7|7544.7|7540.2|7537.2|7548.7|7545.7|7538.7|7535.7|118
1648650000000|2022-03-30 14:20:00|7540.7|7537.7|7541.2|7538.2|7544.7|7541.7|7540.2|7537.2|101
1648650300000|2022-03-30 14:25:00|7541.7|7538.7|7539.2|7536.2|7543.2|7540.2|7537.2|7534.2|99
1648650600000|2022-03-30 14:30:00|7539.7|7536.7|7539.2|7536.2|7540.2|7537.2|7536.2|7533.2|128
1648650900000|2022-03-30 14:35:00|7538.7|7535.7|7545.2|7542.2|7545.2|7542.2|7538.2|7535.2|114
1648651200000|2022-03-30 14:40:00|7544.7|7541.7|7545.2|7542.2|7547.2|7544.2|7542.2|7539.2|119
1648651500000|2022-03-30 14:45:00|7544.7|7541.7|7551.2|7548.2|7552.2|7549.2|7544.2|7541.2|140
1648651800000|2022-03-30 14:50:00|7551.7|7548.7|7548.2|7545.2|7553.2|7550.2|7548.2|7545.2|168
1648652100000|2022-03-30 14:55:00|7548.7|7545.7|7544.2|7541.2|7549.2|7546.2|7543.2|7540.2|154
1648652400000|2022-03-30 15:00:00|7543.2|7540.2|7544.2|7541.2|7549.2|7546.2|7542.7|7539.7|154
1648652700000|2022-03-30 15:05:00|7543.7|7540.7|7538.2|7535.2|7543.7|7540.7|7538.2|7535.2|64
1648653000000|2022-03-30 15:10:00|7538.7|7535.7|7536.2|7533.2|7538.7|7535.7|7531.2|7528.2|116
1648653300000|2022-03-30 15:15:00|7535.2|7532.2|7540.2|7537.2|7541.2|7538.2|7535.2|7532.2|112
1648653600000|2022-03-30 15:20:00|7539.7|7536.7|7539.2|7536.2|7541.7|7538.7|7537.2|7534.2|45
1648653900000|2022-03-30 15:25:00|7538.7|7535.7|7531.2|7528.2|7539.2|7536.2|7530.2|7527.2|146
1648654200000|2022-03-30 15:30:00|7530.7|7527.7|7540.2|7537.2|7541.2|7538.2|7530.7|7527.7|86
1648654500000|2022-03-30 15:35:00|7540.7|7537.7|7546.2|7543.2|7547.2|7544.2|7540.2|7537.2|120
1648654800000|2022-03-30 15:40:00|7545.7|7542.7|7545.2|7542.2|7546.2|7543.2|7542.2|7539.2|24
1648655100000|2022-03-30 15:45:00|7544.7|7541.7|7545.2|7542.2|7546.2|7543.2|7542.2|7539.2|14
1648655400000|2022-03-30 15:50:00|7545.7|7542.7|7546.2|7543.2|7547.2|7544.2|7544.2|7541.2|66
1648655700000|2022-03-30 15:55:00|7545.7|7542.7|7548.2|7545.2|7548.2|7545.2|7544.2|7541.2|30
1648656000000|2022-03-30 16:00:00|7547.7|7544.7|7552.2|7549.2|7553.2|7550.2|7547.2|7544.2|43
1648656300000|2022-03-30 16:05:00|7551.7|7548.7|7546.7|7543.7|7551.7|7548.7|7545.2|7542.2|48
1648656600000|2022-03-30 16:10:00|7546.2|7543.2|7549.2|7546.2|7550.2|7547.2|7545.2|7542.2|77
1648656900000|2022-03-30 16:15:00|7549.7|7546.7|7552.2|7549.2|7552.2|7549.2|7549.2|7546.2|28
1648657200000|2022-03-30 16:20:00|7552.7|7549.7|7550.2|7547.2|7553.2|7550.2|7549.7|7546.7|58
1648657500000|2022-03-30 16:25:00|7549.7|7546.7|7551.2|7548.2|7552.2|7549.2|7549.7|7546.7|31
1648657800000|2022-03-30 16:30:00|7550.2|7547.2|7551.2|7548.2|7551.2|7548.2|7547.2|7544.2|36
1648658100000|2022-03-30 16:35:00|7550.7|7547.7|7553.2|7550.2|7553.2|7550.2|7550.2|7547.2|27
1648658400000|2022-03-30 16:40:00|7552.7|7549.7|7553.2|7550.2|7554.2|7551.2|7551.7|7548.7|30
1648658700000|2022-03-30 16:45:00|7552.2|7549.2|7550.2|7547.2|7553.2|7550.2|7550.2|7547.2|31
1648659000000|2022-03-30 16:50:00|7549.7|7546.7|7549.2|7546.2|7549.7|7546.7|7548.2|7545.2|14
1648659300000|2022-03-30 16:55:00|7549.7|7546.7|7547.2|7544.2|7550.2|7547.2|7547.2|7544.2|26
1648659600000|2022-03-30 17:00:00|7546.7|7543.7|7545.7|7542.7|7547.2|7544.2|7545.2|7542.2|28
1648659900000|2022-03-30 17:05:00|7545.2|7542.2|7543.2|7540.2|7546.2|7543.2|7541.2|7538.2|16
1648660200000|2022-03-30 17:10:00|7544.2|7541.2|7546.2|7543.2|7546.2|7543.2|7542.2|7539.2|32
1648660500000|2022-03-30 17:15:00|7545.7|7542.7|7542.2|7539.2|7546.2|7543.2|7542.2|7539.2|14
1648660800000|2022-03-30 17:20:00|7541.7|7538.7|7541.2|7538.2|7542.2|7539.2|7539.7|7536.7|29
1648661100000|2022-03-30 17:25:00|7540.7|7537.7|7540.2|7537.2|7541.2|7538.2|7539.2|7536.2|21
1648661400000|2022-03-30 17:30:00|7540.7|7537.7|7540.2|7537.2|7543.2|7540.2|7539.7|7536.7|27
1648661700000|2022-03-30 17:35:00|7539.7|7536.7|7540.2|7537.2|7542.2|7539.2|7539.2|7536.2|12
1648662000000|2022-03-30 17:40:00|7539.7|7536.7|7539.2|7536.2|7540.2|7537.2|7537.7|7534.7|22
1648662300000|2022-03-30 17:45:00|7538.7|7535.7|7541.2|7538.2|7542.2|7539.2|7536.7|7533.7|29
1648662600000|2022-03-30 17:50:00|7541.7|7538.7|7541.2|7538.2|7543.2|7540.2|7540.7|7537.7|4
1648662900000|2022-03-30 17:55:00|7540.7|7537.7|7537.7|7534.7|7541.2|7538.2|7536.2|7533.2|26
1648663200000|2022-03-30 18:00:00|7537.2|7534.2|7542.7|7539.7|7545.2|7542.2|7537.2|7534.2|44
1648663500000|2022-03-30 18:05:00|7542.2|7539.2|7544.7|7541.7|7544.7|7541.7|7539.2|7536.2|24
1648663800000|2022-03-30 18:10:00|7545.2|7542.2|7545.2|7542.2|7546.7|7543.7|7542.2|7539.2|41
1648664100000|2022-03-30 18:15:00|7544.7|7541.7|7539.2|7536.2|7544.7|7541.7|7537.2|7534.2|43
1648664400000|2022-03-30 18:20:00|7538.7|7535.7|7540.2|7537.2|7540.2|7537.2|7537.2|7534.2|24
1648664700000|2022-03-30 18:25:00|7540.7|7537.7|7540.2|7537.2|7542.7|7539.7|7539.2|7536.2|46
1648665000000|2022-03-30 18:30:00|7539.7|7536.7|7541.2|7538.2|7542.2|7539.2|7538.2|7535.2|29
1648665300000|2022-03-30 18:35:00|7541.7|7538.7|7539.7|7536.7|7543.7|7540.7|7539.2|7536.2|47
1648665600000|2022-03-30 18:40:00|7539.2|7536.2|7534.2|7531.2|7539.7|7536.7|7533.2|7530.2|40
1648665900000|2022-03-30 18:45:00|7533.7|7530.7|7530.2|7527.2|7534.2|7531.2|7529.7|7526.7|108
1648666200000|2022-03-30 18:50:00|7530.7|7527.7|7530.2|7527.2|7532.2|7529.2|7528.2|7525.2|33
1648666500000|2022-03-30 18:55:00|7529.7|7526.7|7528.7|7525.7|7533.2|7530.2|7528.2|7525.2|46
1648666800000|2022-03-30 19:00:00|7529.2|7526.2|7529.2|7526.2|7530.2|7527.2|7528.2|7525.2|15
1648667100000|2022-03-30 19:05:00|7529.7|7526.7|7527.2|7524.2|7530.2|7527.2|7525.2|7522.2|22
1648667400000|2022-03-30 19:10:00|7526.7|7523.7|7525.7|7522.7|7527.7|7524.7|7523.2|7520.2|31
1648667700000|2022-03-30 19:15:00|7525.2|7522.2|7521.2|7518.2|7526.7|7523.7|7519.2|7516.2|49
1648668000000|2022-03-30 19:20:00|7520.7|7517.7|7514.2|7511.2|7521.2|7518.2|7512.7|7509.7|106
1648668300000|2022-03-30 19:25:00|7513.7|7510.7|7519.2|7516.2|7520.7|7517.7|7513.2|7510.2|79
1648668600000|2022-03-30 19:30:00|7518.7|7515.7|7524.7|7521.7|7526.7|7523.7|7517.7|7514.7|53
1648668900000|2022-03-30 19:35:00|7524.2|7521.2|7523.2|7520.2|7528.7|7525.7|7522.2|7519.2|24
1648669200000|2022-03-30 19:40:00|7523.7|7520.7|7524.7|7521.7|7526.2|7523.2|7520.2|7517.2|38
1648669500000|2022-03-30 19:45:00|7525.2|7522.2|7529.7|7526.7|7532.2|7529.2|7524.2|7521.2|147
1648669800000|2022-03-30 19:50:00|7529.2|7526.2|7511.2|7508.2|7529.7|7526.7|7510.2|7507.2|701
1648670100000|2022-03-30 19:55:00|7511.7|7508.7|7523.7|7520.7|7525.7|7522.7|7511.7|7508.7|648
1648670400000|2022-03-30 20:00:00|7527.9|7523.9|7531|7527|7532|7528|7525.7|7521.7|0
1648670700000|2022-03-30 20:05:00|7530.7|7526.7|7530.7|7526.7|7532.1|7528.1|7529|7525|0
1648671000000|2022-03-30 20:10:00|7530.3|7526.3|7531.7|7527.7|7532.3|7528.3|7530|7526|0
1648671300000|2022-03-30 20:15:00|7531.6|7527.6|7529.9|7525.9|7531.8|7527.8|7529.6|7525.6|0
1648671600000|2022-03-30 20:20:00|7530.8|7526.8|7531.1|7527.1|7531.9|7527.9|7530.6|7526.6|0
1648671900000|2022-03-30 20:25:00|7530.8|7526.8|7531.8|7527.8|7532.1|7528.1|7530.8|7526.8|0
1648672200000|2022-03-30 20:30:00|7532.1|7528.1|7532.1|7528.1|7532.7|7528.7|7532.1|7528.1|0
1648672500000|2022-03-30 20:35:00|7532.2|7528.2|7532.7|7528.7|7532.8|7528.8|7532.1|7528.1|0
1648672800000|2022-03-30 20:40:00|7532.3|7528.3|7533.7|7529.7|7534.6|7530.6|7532.3|7528.3|0
1648673100000|2022-03-30 20:45:00|7533.8|7529.8|7533.9|7529.9|7534.7|7530.7|7532.3|7528.3|0
1648673400000|2022-03-30 20:50:00|7534.1|7530.1|7532.9|7528.9|7534.1|7530.1|7532.6|7528.6|0
1648673700000|2022-03-30 20:55:00|7532.6|7528.6|7531.4|7527.4|7532.6|7528.6|7531.2|7527.2|0
1648674000000|2022-03-30 21:00:00|7531.6|7527.6|7531.3|7527.3|7532|7528|7530.9|7526.9|0
1648674300000|2022-03-30 21:05:00|7531.4|7527.4|7531.2|7527.2|7531.4|7527.4|7531|7527|0
1648674600000|2022-03-30 21:10:00|7531.1|7527.1|7531.2|7527.2|7531.3|7527.3|7531.1|7527.1|0
1648674900000|2022-03-30 21:15:00|7531.1|7527.1|7531.3|7527.3|7531.3|7527.3|7531|7527|0
1648675200000|2022-03-30 21:20:00|7531.1|7527.1|7531.6|7527.6|7532|7528|7531.1|7527.1|0
1648675500000|2022-03-30 21:25:00|7531.4|7527.4|7529.9|7525.9|7531.5|7527.5|7529.7|7525.7|0
1648675800000|2022-03-30 21:30:00|7529.8|7525.8|7528.3|7524.3|7529.8|7525.8|7528.2|7524.2|0
1648676100000|2022-03-30 21:35:00|7528.4|7524.4|7526.4|7522.4|7528.5|7524.5|7526.4|7522.4|0
1648676400000|2022-03-30 21:40:00|7526.6|7522.6|7528.4|7524.4|7528.4|7524.4|7526.6|7522.6|0
1648676700000|2022-03-30 21:45:00|7528.5|7524.5|7527.3|7523.3|7528.6|7524.6|7527.3|7523.3|0
1648677000000|2022-03-30 21:50:00|7527.5|7523.5|7527.1|7523.1|7527.5|7523.5|7526.6|7522.6|0
1648677300000|2022-03-30 21:55:00|7526.8|7522.8|7527.6|7523.6|7527.9|7523.9|7526.8|7522.8|0
1648677600000|2022-03-30 22:00:00|7524.6|7520.6|7528.1|7524.1|7528.6|7524.6|7524.6|7520.6|0
1648677900000|2022-03-30 22:05:00|7528.3|7524.3|7527.4|7523.4|7529.5|7525.5|7527|7523|0
1648678200000|2022-03-30 22:10:00|7527.7|7523.7|7527.6|7523.6|7527.7|7523.7|7526.4|7522.4|0
1648678500000|2022-03-30 22:15:00|7527.8|7523.8|7527|7523|7527.8|7523.8|7526.3|7522.3|0
1648678800000|2022-03-30 22:20:00|7526.6|7522.6|7528.3|7524.3|7528.3|7524.3|7526.5|7522.5|0
1648679100000|2022-03-30 22:25:00|7528.4|7524.4|7529.2|7525.2|7529.2|7525.2|7528|7524|0
1648679400000|2022-03-30 22:30:00|7529.1|7525.1|7528|7524|7529.1|7525.1|7527.6|7523.6|0
1648679700000|2022-03-30 22:35:00|7528.3|7524.3|7526.9|7522.9|7528.3|7524.3|7526.6|7522.6|0
1648680000000|2022-03-30 22:40:00|7527.2|7523.2|7528.8|7524.8|7529.8|7525.8|7527|7523|0
1648680300000|2022-03-30 22:45:00|7529.2|7525.2|7530.5|7526.5|7530.5|7526.5|7527.9|7523.9|0
1648680600000|2022-03-30 22:50:00|7532|7530|7529|7527|7534|7532|7521.5|7519.5|528
1648680900000|2022-03-30 22:55:00|7529.5|7527.5|7538|7536|7543|7541|7526|7524|698
1648681200000|2022-03-30 23:00:00|7538.5|7536.5|7545.5|7544.5|7552|7551|7538.5|7536.5|862
1648681500000|2022-03-30 23:05:00|7544.5|7543.5|7544.5|7543.5|7547.5|7546.5|7540.5|7539.5|384
1648681800000|2022-03-30 23:10:00|7546|7545|7549.5|7548.5|7549.5|7548.5|7544.5|7543.5|500
1648682100000|2022-03-30 23:15:00|7550|7549|7552.5|7551.5|7555.5|7554.5|7546.5|7545.5|523
1648682400000|2022-03-30 23:20:00|7551.5|7550.5|7545|7544|7554.5|7553.5|7544.5|7543.5|401
1648682700000|2022-03-30 23:25:00|7545.5|7544.5|7547|7546|7552.5|7551.5|7541.5|7540.5|376
1648683000000|2022-03-30 23:30:00|7546.5|7545.5|7551.5|7550.5|7552.5|7551.5|7546.5|7545.5|175
1648683300000|2022-03-30 23:35:00|7552|7551|7550.5|7549.5|7553.5|7552.5|7548.5|7547.5|160
1648683600000|2022-03-30 23:40:00|7549.5|7548.5|7547.5|7546.5|7554.5|7553.5|7547.5|7546.5|218
1648683900000|2022-03-30 23:45:00|7547|7546|7547.5|7546.5|7548.5|7547.5|7544.5|7543.5|269
1648684200000|2022-03-30 23:50:00|7547|7546|7547.5|7546.5|7548.5|7547.5|7542.5|7541.5|315
1648684500000|2022-03-30 23:55:00|7548|7547|7540.5|7539.5|7548.5|7547.5|7540.5|7539.5|143
1648684800000|2022-03-31 00:00:00|7541.5|7540.5|7549.5|7548.5|7552.5|7551.5|7541.5|7540.5|321
1648685100000|2022-03-31 00:05:00|7548.5|7547.5|7548.5|7547.5|7549.5|7548.5|7540.5|7539.5|255
1648685400000|2022-03-31 00:10:00|7549.5|7548.5|7550|7549|7552.5|7551.5|7545|7544|511
1648685700000|2022-03-31 00:15:00|7550.5|7549.5|7548.5|7547.5|7554.5|7553.5|7545|7544|289
1648686000000|2022-03-31 00:20:00|7549|7548|7543.5|7542.5|7552.5|7551.5|7541.5|7540.5|290
1648686300000|2022-03-31 00:25:00|7544|7543|7543|7542|7546.5|7545.5|7538.5|7537.5|168
1648686600000|2022-03-31 00:30:00|7543.5|7542.5|7539|7538|7544.5|7543.5|7537.5|7536.5|290
1648686900000|2022-03-31 00:35:00|7538.5|7537.5|7537.5|7536.5|7540.5|7539.5|7532.5|7531.5|398
1648687200000|2022-03-31 00:40:00|7538|7537|7541.5|7540.5|7543.5|7542.5|7536.5|7535.5|278
1648687500000|2022-03-31 00:45:00|7541|7540|7541.5|7540.5|7543.5|7542.5|7537.5|7536.5|208
1648687800000|2022-03-31 00:50:00|7542|7541|7541.5|7540.5|7544.5|7543.5|7540.5|7539.5|227
1648688100000|2022-03-31 00:55:00|7540|7539|7543.5|7542.5|7545.5|7544.5|7539.5|7538.5|234
1648688400000|2022-03-31 01:00:00|7544|7543|7541.5|7540.5|7544.5|7543.5|7540|7539|276
1648688700000|2022-03-31 01:05:00|7542|7541|7541|7540|7543.5|7542.5|7539.5|7538.5|232
1648689000000|2022-03-31 01:10:00|7541.5|7540.5|7544.5|7543.5|7544.5|7543.5|7540.5|7539.5|222
1648689300000|2022-03-31 01:15:00|7545|7544|7541.5|7540.5|7546.5|7545.5|7540.5|7539.5|248
1648689600000|2022-03-31 01:20:00|7542|7541|7545.5|7544.5|7546.5|7545.5|7541.5|7540.5|302
1648689900000|2022-03-31 01:25:00|7545|7544|7545.5|7544.5|7547.5|7546.5|7544.5|7543.5|150
1648690200000|2022-03-31 01:30:00|7545|7544|7547.5|7546.5|7547.5|7546.5|7542.5|7541.5|215
1648690500000|2022-03-31 01:35:00|7547|7546|7545.5|7544.5|7547.5|7546.5|7544.5|7543.5|175
1648690800000|2022-03-31 01:40:00|7545|7544|7548.5|7547.5|7548.5|7547.5|7543.5|7542.5|255
1648691100000|2022-03-31 01:45:00|7549|7548|7548.5|7547.5|7549.5|7548.5|7547.5|7546.5|143
1648691400000|2022-03-31 01:50:00|7549.5|7548.5|7544.5|7543.5|7549.5|7548.5|7544|7543|147
1648691700000|2022-03-31 01:55:00|7545.5|7544.5|7545.5|7544.5|7547.5|7546.5|7545.5|7544.5|186
1648692000000|2022-03-31 02:00:00|7546|7545|7542.5|7541.5|7546.5|7545.5|7542.5|7541.5|180
1648692300000|2022-03-31 02:05:00|7542|7541|7542.5|7541.5|7544.5|7543.5|7541.5|7540.5|113
1648692600000|2022-03-31 02:10:00|7542|7541|7542.5|7541.5|7545.5|7544.5|7541.5|7540.5|137
1648692900000|2022-03-31 02:15:00|7542|7541|7542.5|7541.5|7542.5|7541.5|7539.5|7538.5|176
1648693200000|2022-03-31 02:20:00|7542|7541|7543.5|7542.5|7543.5|7542.5|7541.5|7540.5|118
1648693500000|2022-03-31 02:25:00|7544.5|7543.5|7544.5|7543.5|7544.5|7543.5|7543.5|7542.5|111
1648693800000|2022-03-31 02:30:00|7545.5|7544.5|7546.5|7545.5|7546.5|7545.5|7544.5|7543.5|141
1648694100000|2022-03-31 02:35:00|7547.5|7546.5|7550.5|7549.5|7550.5|7549.5|7546.5|7545.5|304
1648694400000|2022-03-31 02:40:00|7549.5|7548.5|7547.5|7546.5|7549.5|7548.5|7547.5|7546.5|176
1648694700000|2022-03-31 02:45:00|7547|7546|7546.5|7545.5|7548.5|7547.5|7545.5|7544.5|247
1648695000000|2022-03-31 02:50:00|7547|7546|7544.5|7543.5|7547.5|7546.5|7544.5|7543.5|108
1648695300000|2022-03-31 02:55:00|7544|7543|7538.5|7537.5|7544|7543|7538.5|7537.5|279
1648695600000|2022-03-31 03:00:00|7537.5|7536.5|7538.5|7537.5|7539.5|7538.5|7536.5|7535.5|214
1648695900000|2022-03-31 03:05:00|7537.5|7536.5|7534.5|7533.5|7537.5|7536.5|7533.5|7532.5|299
1648696200000|2022-03-31 03:10:00|7533.5|7532.5|7540.5|7539.5|7542|7541|7533.5|7532.5|284
1648696500000|2022-03-31 03:15:00|7540|7539|7537.5|7536.5|7540.5|7539.5|7537.5|7536.5|180
1648696800000|2022-03-31 03:20:00|7536.5|7535.5|7534.5|7533.5|7537.5|7536.5|7532.5|7531.5|227
1648697100000|2022-03-31 03:25:00|7535|7534|7532.5|7531.5|7536.5|7535.5|7530.5|7529.5|363
1648697400000|2022-03-31 03:30:00|7532|7531|7533.5|7532.5|7535.5|7534.5|7529.5|7528.5|376
1648697700000|2022-03-31 03:35:00|7533|7532|7535.5|7534.5|7535.5|7534.5|7532.5|7531.5|249
1648698000000|2022-03-31 03:40:00|7535|7534|7535.5|7534.5|7537.5|7536.5|7534.5|7533.5|239
1648698300000|2022-03-31 03:45:00|7534.5|7533.5|7532.5|7531.5|7536.5|7535.5|7531.5|7530.5|303
1648698600000|2022-03-31 03:50:00|7533|7532|7533.5|7532.5|7535.5|7534.5|7531.5|7530.5|289
1648698900000|2022-03-31 03:55:00|7534.5|7533.5|7529.5|7528.5|7535.5|7534.5|7528.5|7527.5|309
1648699200000|2022-03-31 04:00:00|7530|7529|7530.5|7529.5|7532.5|7531.5|7529.5|7528.5|500
1648699500000|2022-03-31 04:05:00|7531|7530|7529.5|7528.5|7532.5|7531.5|7527.5|7526.5|456
1648699800000|2022-03-31 04:10:00|7529|7528|7529.5|7528.5|7529.5|7528.5|7526.5|7525.5|478
1648700100000|2022-03-31 04:15:00|7528.5|7527.5|7527.5|7526.5|7531.5|7530.5|7527.5|7526.5|449
1648700400000|2022-03-31 04:20:00|7528|7527|7524.5|7523.5|7529.5|7528.5|7524|7523|370
1648700700000|2022-03-31 04:25:00|7523.5|7522.5|7525.5|7524.5|7526.5|7525.5|7522|7521|456
1648701000000|2022-03-31 04:30:00|7524.5|7523.5|7524.5|7523.5|7527.5|7526.5|7523.5|7522.5|476
1648701300000|2022-03-31 04:35:00|7524|7523|7522.5|7521.5|7526|7525|7521.5|7520.5|720
1648701600000|2022-03-31 04:40:00|7523|7522|7521.5|7520.5|7525.5|7524.5|7520.5|7519.5|687
1648701900000|2022-03-31 04:45:00|7522|7521|7520.5|7519.5|7522.5|7521.5|7519.5|7518.5|659
1648702200000|2022-03-31 04:50:00|7518.5|7517.5|7516.5|7515.5|7519.5|7518.5|7515.5|7514.5|1098
1648702500000|2022-03-31 04:55:00|7517|7516|7520.5|7519.5|7521.5|7520.5|7517|7516|1151
1648702800000|2022-03-31 05:00:00|7521|7519|7509|7507|7525|7523|7507.5|7505.5|2811
1648703100000|2022-03-31 05:05:00|7509.5|7507.5|7501|7499|7512|7510|7488|7486|7539
1648703400000|2022-03-31 05:10:00|7502|7500|7503|7501|7505|7503|7495|7493|2483
1648703700000|2022-03-31 05:15:00|7503.5|7501.5|7503|7501|7507.5|7505.5|7494|7492|1529
1648704000000|2022-03-31 05:20:00|7503.5|7501.5|7506|7504|7507|7505|7500|7498|1236
1648704300000|2022-03-31 05:25:00|7505|7503|7508|7506|7510|7508|7502|7500|1528
1648704600000|2022-03-31 05:30:00|7509.4|7505.4|7507.9|7503.9|7510.4|7506.4|7507.6|7503.6|5
1648704900000|2022-03-31 05:35:00|7508.2|7504.2|7506.7|7502.7|7509.5|7505.5|7506.1|7502.1|0
1648705200000|2022-03-31 05:40:00|7507|7503|7507.2|7503.2|7508|7504|7505.9|7501.9|0
1648705500000|2022-03-31 05:45:00|7507.1|7503.1|7506.3|7502.3|7508.3|7504.3|7505.9|7501.9|0
1648705800000|2022-03-31 05:50:00|7506|7502|7511.3|7507.3|7512.3|7508.3|7506|7502|0
1648706100000|2022-03-31 05:55:00|7510.5|7506.5|7510.9|7506.9|7512.1|7508.1|7509.3|7505.3|0
1648706400000|2022-03-31 06:00:00|7510.8|7506.8|7506|7502|7512.6|7508.6|7505.6|7501.6|0
1648706700000|2022-03-31 06:05:00|7506.3|7502.3|7508.5|7504.5|7509|7505|7505.5|7501.5|0
1648707000000|2022-03-31 06:10:00|7507|7504|7499.5|7496.5|7509.5|7506.5|7499.5|7496.5|190
1648707300000|2022-03-31 06:15:00|7499|7496|7498.5|7495.5|7499.5|7496.5|7494.5|7491.5|124
1648707600000|2022-03-31 06:20:00|7499|7496|7504.5|7501.5|7504.5|7501.5|7498.5|7495.5|88
1648707900000|2022-03-31 06:25:00|7505|7502|7507.5|7504.5|7508|7505|7503|7500|42
1648708200000|2022-03-31 06:30:00|7508|7505|7505.5|7502.5|7508.5|7505.5|7505.5|7502.5|35
1648708500000|2022-03-31 06:35:00|7506|7503|7503.5|7500.5|7507.5|7504.5|7503.5|7500.5|71
1648708800000|2022-03-31 06:40:00|7504|7501|7505.5|7502.5|7505.5|7502.5|7503.5|7500.5|30
1648709100000|2022-03-31 06:45:00|7506|7503|7508.5|7505.5|7508.5|7505.5|7505.5|7502.5|43
1648709400000|2022-03-31 06:50:00|7508|7505|7510.5|7507.5|7510.5|7507.5|7506.5|7503.5|54
1648709700000|2022-03-31 06:55:00|7510|7507|7513|7510|7513|7510|7508.5|7505.5|37
1648710000000|2022-03-31 07:00:00|7513.5|7510.5|7516.5|7513.5|7518.5|7515.5|7512.5|7509.5|130
1648710300000|2022-03-31 07:05:00|7517|7514|7516.5|7513.5|7519|7516|7514.5|7511.5|118
1648710600000|2022-03-31 07:10:00|7517.5|7514.5|7522.5|7519.5|7524.5|7521.5|7516.5|7513.5|89
1648710900000|2022-03-31 07:15:00|7523|7520|7529.5|7526.5|7531.5|7528.5|7523|7520|163
1648711200000|2022-03-31 07:20:00|7528.5|7525.5|7531|7528|7531.5|7528.5|7528.5|7525.5|93
1648711500000|2022-03-31 07:25:00|7530.5|7527.5|7529.5|7526.5|7532.5|7529.5|7529|7526|42
1648711800000|2022-03-31 07:30:00|7529|7526|7531.5|7528.5|7533.5|7530.5|7526.5|7523.5|115
1648712100000|2022-03-31 07:35:00|7532|7529|7527.5|7524.5|7533.5|7530.5|7527.5|7524.5|63
1648712400000|2022-03-31 07:40:00|7528.5|7525.5|7529.5|7526.5|7529.5|7526.5|7526.5|7523.5|84
1648712700000|2022-03-31 07:45:00|7530.5|7527.5|7532.5|7529.5|7532.5|7529.5|7527.5|7524.5|82
1648713000000|2022-03-31 07:50:00|7532|7529|7528.5|7525.5|7532.5|7529.5|7528.5|7525.5|16
1648713300000|2022-03-31 07:55:00|7528|7525|7525.5|7522.5|7528|7525|7524.5|7521.5|43
1648713600000|2022-03-31 08:00:00|7525|7522|7522.5|7519.5|7525|7522|7519.5|7516.5|167
1648713900000|2022-03-31 08:05:00|7523|7520|7521|7518|7525.5|7522.5|7519.5|7516.5|40
1648714200000|2022-03-31 08:10:00|7521.5|7518.5|7516.5|7513.5|7521.5|7518.5|7516.5|7513.5|50
1648714500000|2022-03-31 08:15:00|7517|7514|7514.5|7511.5|7517|7514|7514|7511|66
1648714800000|2022-03-31 08:20:00|7515|7512|7513.5|7510.5|7516.5|7513.5|7513.5|7510.5|94
1648715100000|2022-03-31 08:25:00|7513|7510|7511|7508|7514.5|7511.5|7510.5|7507.5|87
1648715400000|2022-03-31 08:30:00|7510.5|7507.5|7512.5|7509.5|7512.5|7509.5|7510|7507|37
1648715700000|2022-03-31 08:35:00|7513|7510|7509.5|7506.5|7514.5|7511.5|7508.5|7505.5|42
1648716000000|2022-03-31 08:40:00|7509|7506|7510.5|7507.5|7512.5|7509.5|7508.5|7505.5|64
1648716300000|2022-03-31 08:45:00|7511|7508|7510|7507|7511.5|7508.5|7508.5|7505.5|41
1648716600000|2022-03-31 08:50:00|7509.5|7506.5|7514|7511|7514.5|7511.5|7509.5|7506.5|48
1648716900000|2022-03-31 08:55:00|7513.5|7510.5|7515.5|7512.5|7517|7514|7513|7510|37
1648717200000|2022-03-31 09:00:00|7516|7513|7514|7511|7517.5|7514.5|7514|7511|37
1648717500000|2022-03-31 09:05:00|7514.5|7511.5|7511.5|7508.5|7514.5|7511.5|7510.5|7507.5|31
1648717800000|2022-03-31 09:10:00|7512.5|7509.5|7513.5|7510.5|7513.5|7510.5|7510.5|7507.5|69
1648718100000|2022-03-31 09:15:00|7514|7511|7517|7514|7517.5|7514.5|7513.5|7510.5|42
1648718400000|2022-03-31 09:20:00|7516.5|7513.5|7516.5|7513.5|7517.5|7514.5|7514.5|7511.5|26
1648718700000|2022-03-31 09:25:00|7516|7513|7517|7514|7517|7514|7514.5|7511.5|41
1648719000000|2022-03-31 09:30:00|7517.5|7514.5|7518.5|7515.5|7518.5|7515.5|7515.5|7512.5|48
1648719300000|2022-03-31 09:35:00|7518|7515|7518.5|7515.5|7518.5|7515.5|7516.5|7513.5|39
1648719600000|2022-03-31 09:40:00|7519.5|7516.5|7517.5|7514.5|7520.5|7517.5|7517.5|7514.5|39
1648719900000|2022-03-31 09:45:00|7518|7515|7516.5|7513.5|7519.5|7516.5|7515|7512|65
1648720200000|2022-03-31 09:50:00|7517|7514|7517|7514|7518.5|7515.5|7516.5|7513.5|75
1648720500000|2022-03-31 09:55:00|7515.5|7512.5|7516.5|7513.5|7519|7516|7515.5|7512.5|49
1648720800000|2022-03-31 10:00:00|7516|7513|7513.5|7510.5|7517|7514|7513.5|7510.5|31
1648721100000|2022-03-31 10:05:00|7512.5|7509.5|7511.5|7508.5|7514.5|7511.5|7511|7508|32
1648721400000|2022-03-31 10:10:00|7512|7509|7510.5|7507.5|7512|7509|7510.5|7507.5|15
1648721700000|2022-03-31 10:15:00|7511|7508|7508.5|7505.5|7512.5|7509.5|7507.5|7504.5|84
1648722000000|2022-03-31 10:20:00|7508|7505|7511.5|7508.5|7511.5|7508.5|7507.5|7504.5|62
1648722300000|2022-03-31 10:25:00|7512|7509|7511.5|7508.5|7512.5|7509.5|7510|7507|6
1648722600000|2022-03-31 10:30:00|7511|7508|7509.5|7506.5|7511.5|7508.5|7508.5|7505.5|27
1648722900000|2022-03-31 10:35:00|7509|7506|7509.5|7506.5|7512.5|7509.5|7508.5|7505.5|41
1648723200000|2022-03-31 10:40:00|7509|7506|7511.5|7508.5|7512.5|7509.5|7508.5|7505.5|12
1648723500000|2022-03-31 10:45:00|7512|7509|7512.5|7509.5|7513.5|7510.5|7511.5|7508.5|16
1648723800000|2022-03-31 10:50:00|7513|7510|7508.5|7505.5|7513.5|7510.5|7508.5|7505.5|23
1648724100000|2022-03-31 10:55:00|7508|7505|7508.5|7505.5|7509.5|7506.5|7506.5|7503.5|26
1648724400000|2022-03-31 11:00:00|7507.5|7504.5|7512.5|7509.5|7513.5|7510.5|7507.5|7504.5|51
1648724700000|2022-03-31 11:05:00|7512|7509|7512.5|7509.5|7513.5|7510.5|7511.5|7508.5|57
1648725000000|2022-03-31 11:10:00|7512|7509|7511.5|7508.5|7512.5|7509.5|7510.5|7507.5|94
1648725300000|2022-03-31 11:15:00|7512.5|7509.5|7512.5|7509.5|7513.5|7510.5|7511.5|7508.5|71
1648725600000|2022-03-31 11:20:00|7512|7509|7512.5|7509.5|7514.5|7511.5|7511.5|7508.5|161
1648725900000|2022-03-31 11:25:00|7512|7509|7510.5|7507.5|7512|7509|7509.5|7506.5|29
1648726200000|2022-03-31 11:30:00|7511|7508|7513.5|7510.5|7514|7511|7510.5|7507.5|11
1648726500000|2022-03-31 11:35:00|7513|7510|7513.5|7510.5|7514.5|7511.5|7512.5|7509.5|27
1648726800000|2022-03-31 11:40:00|7513|7510|7515.5|7512.5|7515.5|7512.5|7512.5|7509.5|11
1648727100000|2022-03-31 11:45:00|7516|7513|7519.5|7516.5|7519.5|7516.5|7515.5|7512.5|25
1648727400000|2022-03-31 11:50:00|7519|7516|7518|7515|7519|7516|7517.5|7514.5|16
1648727700000|2022-03-31 11:55:00|7518.5|7515.5|7517.5|7514.5|7519.5|7516.5|7517.5|7514.5|31
1648728000000|2022-03-31 12:00:00|7517|7514|7518.5|7515.5|7518.5|7515.5|7517|7514|40
1648728300000|2022-03-31 12:05:00|7519.5|7516.5|7515.5|7512.5|7519.5|7516.5|7514.5|7511.5|42
1648728600000|2022-03-31 12:10:00|7515|7512|7515.5|7512.5|7516.5|7513.5|7514.5|7511.5|35
1648728900000|2022-03-31 12:15:00|7515|7512|7513.5|7510.5|7515|7512|7512.5|7509.5|52
1648729200000|2022-03-31 12:20:00|7514.5|7511.5|7517.5|7514.5|7517.5|7514.5|7514|7511|49
1648729500000|2022-03-31 12:25:00|7518|7515|7519.5|7516.5|7520.5|7517.5|7518|7515|52
1648729800000|2022-03-31 12:30:00|7518.5|7515.5|7516.5|7513.5|7522.5|7519.5|7516|7513|43
1648730100000|2022-03-31 12:35:00|7516|7513|7518.5|7515.5|7518.5|7515.5|7512|7509|78
1648730400000|2022-03-31 12:40:00|7518|7515|7519.5|7516.5|7519.5|7516.5|7518|7515|67
1648730700000|2022-03-31 12:45:00|7519|7516|7519.5|7516.5|7519.5|7516.5|7518|7515|72
1648731000000|2022-03-31 12:50:00|7519|7516|7518.5|7515.5|7519.5|7516.5|7518.5|7515.5|36
1648731300000|2022-03-31 12:55:00|7519|7516|7518.5|7515.5|7520|7517|7518.5|7515.5|33
1648731600000|2022-03-31 13:00:00|7520|7517|7521|7518|7522.5|7519.5|7518.5|7515.5|53
1648731900000|2022-03-31 13:05:00|7521.5|7518.5|7520|7517|7523.5|7520.5|7520|7517|13
1648732200000|2022-03-31 13:10:00|7520.5|7517.5|7516.5|7513.5|7520.5|7517.5|7514|7511|101
1648732500000|2022-03-31 13:15:00|7517|7514|7513|7510|7517|7514|7509.5|7506.5|101
1648732800000|2022-03-31 13:20:00|7512.5|7509.5|7514|7511|7514.5|7511.5|7512.5|7509.5|13
1648733100000|2022-03-31 13:25:00|7514.5|7511.5|7509|7506|7514.5|7511.5|7509|7506|54
1648733400000|2022-03-31 13:30:00|7509.5|7506.5|7508.5|7505.5|7513.5|7510.5|7507|7504|248
1648733700000|2022-03-31 13:35:00|7508|7505|7507.5|7504.5|7509.5|7506.5|7501.5|7498.5|213
1648734000000|2022-03-31 13:40:00|7508|7505|7509|7506|7511|7508|7506|7503|105
1648734300000|2022-03-31 13:45:00|7508.5|7505.5|7514.5|7511.5|7515.5|7512.5|7505.5|7502.5|89
1648734600000|2022-03-31 13:50:00|7514|7511|7509.5|7506.5|7517.5|7514.5|7507.5|7504.5|30
1648734900000|2022-03-31 13:55:00|7509|7506|7510.5|7507.5|7513.5|7510.5|7507.5|7504.5|81
1648735200000|2022-03-31 14:00:00|7510|7507|7503|7500|7510.5|7507.5|7502.5|7499.5|113
1648735500000|2022-03-31 14:05:00|7503.5|7500.5|7503|7500|7506.5|7503.5|7502.5|7499.5|82
1648735800000|2022-03-31 14:10:00|7503.5|7500.5|7504.5|7501.5|7505.5|7502.5|7500.5|7497.5|72
1648736100000|2022-03-31 14:15:00|7505|7502|7504.5|7501.5|7507|7504|7500.5|7497.5|65
1648736400000|2022-03-31 14:20:00|7505|7502|7501|7498|7508|7505|7499.5|7496.5|62
1648736700000|2022-03-31 14:25:00|7500.5|7497.5|7502.5|7499.5|7503.5|7500.5|7498|7495|74
1648737000000|2022-03-31 14:30:00|7502|7499|7508.5|7505.5|7508.5|7505.5|7499|7496|135
1648737300000|2022-03-31 14:35:00|7509|7506|7510|7507|7512.5|7509.5|7506.5|7503.5|157
1648737600000|2022-03-31 14:40:00|7510.5|7507.5|7509.5|7506.5|7510.5|7507.5|7508|7505|59
1648737900000|2022-03-31 14:45:00|7509|7506|7515.5|7512.5|7519.5|7516.5|7508.5|7505.5|142
1648738200000|2022-03-31 14:50:00|7515|7512|7513|7510|7516.5|7513.5|7510.5|7507.5|62
1648738500000|2022-03-31 14:55:00|7513.5|7510.5|7517|7514|7521.5|7518.5|7513|7510|91
1648738800000|2022-03-31 15:00:00|7517.5|7514.5|7514.5|7511.5|7518|7515|7509.5|7506.5|110
1648739100000|2022-03-31 15:05:00|7514|7511|7515.5|7512.5|7515.5|7512.5|7510.5|7507.5|59
1648739400000|2022-03-31 15:10:00|7515|7512|7512.5|7509.5|7515|7512|7510|7507|42
1648739700000|2022-03-31 15:15:00|7513|7510|7511|7508|7513.5|7510.5|7509.5|7506.5|26
1648740000000|2022-03-31 15:20:00|7510.5|7507.5|7510|7507|7512.5|7509.5|7509|7506|105
1648740300000|2022-03-31 15:25:00|7509.5|7506.5|7503.5|7500.5|7509.5|7506.5|7503|7500|160
1648740600000|2022-03-31 15:30:00|7504|7501|7495.5|7492.5|7504|7501|7492.5|7489.5|610
1648740900000|2022-03-31 15:35:00|7496|7493|7497|7494|7499|7496|7492.5|7489.5|173
1648741200000|2022-03-31 15:40:00|7497.5|7494.5|7499.5|7496.5|7503.5|7500.5|7497.5|7494.5|59
1648741500000|2022-03-31 15:45:00|7499|7496|7497.5|7494.5|7499.5|7496.5|7496.5|7493.5|34
1648741800000|2022-03-31 15:50:00|7498|7495|7498|7495|7499.5|7496.5|7497.5|7494.5|51
1648742100000|2022-03-31 15:55:00|7498.5|7495.5|7503.5|7500.5|7503.5|7500.5|7497.5|7494.5|51
1648742400000|2022-03-31 16:00:00|7503|7500|7501.5|7498.5|7505.5|7502.5|7500.5|7497.5|87
1648742700000|2022-03-31 16:05:00|7500.5|7497.5|7500.5|7497.5|7502.5|7499.5|7500.5|7497.5|47
1648743000000|2022-03-31 16:10:00|7501|7498|7497.5|7494.5|7501|7498|7497.5|7494.5|20
1648743300000|2022-03-31 16:15:00|7498|7495|7498.5|7495.5|7500.5|7497.5|7497.5|7494.5|48
1648743600000|2022-03-31 16:20:00|7497.5|7494.5|7496.5|7493.5|7497.5|7494.5|7495.5|7492.5|32
1648743900000|2022-03-31 16:25:00|7496|7493|7493.5|7490.5|7496.5|7493.5|7491.5|7488.5|63
1648744200000|2022-03-31 16:30:00|7494.5|7491.5|7491.5|7488.5|7496|7493|7491.5|7488.5|62
1648744500000|2022-03-31 16:35:00|7492|7489|7491.5|7488.5|7494.5|7491.5|7491.5|7488.5|53
1648744800000|2022-03-31 16:40:00|7492|7489|7495|7492|7495.5|7492.5|7490.5|7487.5|40
1648745100000|2022-03-31 16:45:00|7495.5|7492.5|7495.5|7492.5|7497.5|7494.5|7493.5|7490.5|23
1648745400000|2022-03-31 16:50:00|7494.5|7491.5|7493|7490|7495.5|7492.5|7491.5|7488.5|28
1648745700000|2022-03-31 16:55:00|7492.5|7489.5|7493.5|7490.5|7494|7491|7491.5|7488.5|25
1648746000000|2022-03-31 17:00:00|7493|7490|7494.5|7491.5|7495.5|7492.5|7492.5|7489.5|45
1648746300000|2022-03-31 17:05:00|7495|7492|7491.5|7488.5|7496|7493|7491|7488|30
1648746600000|2022-03-31 17:10:00|7490.5|7487.5|7489.5|7486.5|7491|7488|7487.5|7484.5|43
1648746900000|2022-03-31 17:15:00|7489|7486|7492.5|7489.5|7493.5|7490.5|7486|7483|23
1648747200000|2022-03-31 17:20:00|7493|7490|7490|7487|7493.5|7490.5|7489.5|7486.5|29
1648747500000|2022-03-31 17:25:00|7489.5|7486.5|7494.5|7491.5|7495.5|7492.5|7489.5|7486.5|10
1648747800000|2022-03-31 17:30:00|7495|7492|7494.5|7491.5|7496.5|7493.5|7493.5|7490.5|17
1648748100000|2022-03-31 17:35:00|7494|7491|7493.5|7490.5|7494|7491|7491.5|7488.5|18
1648748400000|2022-03-31 17:40:00|7494|7491|7496.5|7493.5|7497.5|7494.5|7494|7491|10
1648748700000|2022-03-31 17:45:00|7497|7494|7498|7495|7498.5|7495.5|7496|7493|20
1648749000000|2022-03-31 17:50:00|7498.5|7495.5|7499|7496|7500.5|7497.5|7498.5|7495.5|30
1648749300000|2022-03-31 17:55:00|7498.5|7495.5|7495|7492|7499.5|7496.5|7494.5|7491.5|21
1648749600000|2022-03-31 18:00:00|7494.5|7491.5|7489|7486|7495.5|7492.5|7489|7486|17
1648749900000|2022-03-31 18:05:00|7489.5|7486.5|7489|7486|7492.5|7489.5|7488|7485|20
1648750200000|2022-03-31 18:10:00|7488.5|7485.5|7488.5|7485.5|7491|7488|7487.5|7484.5|6
1648750500000|2022-03-31 18:15:00|7489|7486|7488|7485|7489.5|7486.5|7487|7484|14
1648750800000|2022-03-31 18:20:00|7487.5|7484.5|7490|7487|7491|7488|7487.5|7484.5|11
1648751100000|2022-03-31 18:25:00|7489.5|7486.5|7491.5|7488.5|7492.5|7489.5|7488.5|7485.5|50
1648751400000|2022-03-31 18:30:00|7491|7488|7489.5|7486.5|7491.5|7488.5|7488.5|7485.5|31
1648751700000|2022-03-31 18:35:00|7490|7487|7490|7487|7492|7489|7487|7484|26
1648752000000|2022-03-31 18:40:00|7490.5|7487.5|7490.5|7487.5|7491.5|7488.5|7487.5|7484.5|18
1648752300000|2022-03-31 18:45:00|7489.5|7486.5|7491|7488|7493|7490|7489|7486|48
1648752600000|2022-03-31 18:50:00|7491.5|7488.5|7491|7488|7493|7490|7489.5|7486.5|14
1648752900000|2022-03-31 18:55:00|7490.5|7487.5|7495|7492|7495|7492|7490.5|7487.5|43
1648753200000|2022-03-31 19:00:00|7495.5|7492.5|7498|7495|7502.5|7499.5|7495.5|7492.5|34
1648753500000|2022-03-31 19:05:00|7498.5|7495.5|7496.5|7493.5|7501|7498|7495.5|7492.5|22
1648753800000|2022-03-31 19:10:00|7496|7493|7494.5|7491.5|7496.5|7493.5|7493|7490|34
1648754100000|2022-03-31 19:15:00|7495|7492|7493.5|7490.5|7496|7493|7492.5|7489.5|45
1648754400000|2022-03-31 19:20:00|7493|7490|7487.5|7484.5|7493|7490|7486|7483|37
1648754700000|2022-03-31 19:25:00|7487|7484|7485.5|7482.5|7488.5|7485.5|7484.5|7481.5|45
1648755000000|2022-03-31 19:30:00|7485|7482|7483|7480|7488.5|7485.5|7479.5|7476.5|119
1648755300000|2022-03-31 19:35:00|7483.5|7480.5|7487.5|7484.5|7489.5|7486.5|7481.5|7478.5|91
1648755600000|2022-03-31 19:40:00|7488|7485|7480.5|7477.5|7488|7485|7478.5|7475.5|81
1648755900000|2022-03-31 19:45:00|7481|7478|7481|7478|7483|7480|7477.5|7474.5|161
1648756200000|2022-03-31 19:50:00|7480.5|7477.5|7469.5|7466.5|7481|7478|7469|7466|370
1648756500000|2022-03-31 19:55:00|7470|7467|7465.5|7462.5|7470.5|7467.5|7462.5|7459.5|313
1648756800000|2022-03-31 20:00:00|7465|7461|7472.3|7468.3|7479.4|7475.4|7465|7461|0
1648757100000|2022-03-31 20:05:00|7472.6|7468.6|7477.6|7473.6|7478.2|7474.2|7470.2|7466.2|0
1648757400000|2022-03-31 20:10:00|7477.9|7473.9|7485.9|7481.9|7487.6|7483.6|7477.9|7473.9|0
1648757700000|2022-03-31 20:15:00|7485.6|7481.6|7481.7|7477.7|7485.9|7481.9|7480.2|7476.2|0
1648758000000|2022-03-31 20:20:00|7481.8|7477.8|7475.4|7471.4|7482.3|7478.3|7475.4|7471.4|0
1648758300000|2022-03-31 20:25:00|7475.2|7471.2|7477.7|7473.7|7478.9|7474.9|7473.8|7469.8|0
1648758600000|2022-03-31 20:30:00|7477.6|7473.6|7479.1|7475.1|7480.4|7476.4|7477.4|7473.4|0
1648758900000|2022-03-31 20:35:00|7479|7475|7480|7476|7481.6|7477.6|7478.1|7474.1|0
1648759200000|2022-03-31 20:40:00|7480.1|7476.1|7481.4|7477.4|7482.4|7478.4|7480.1|7476.1|0
1648759500000|2022-03-31 20:45:00|7482.1|7478.1|7481.8|7477.8|7483.1|7479.1|7478.6|7474.6|0
1648759800000|2022-03-31 20:50:00|7482.1|7478.1|7480.4|7476.4|7482.6|7478.6|7478.2|7474.2|0
1648760100000|2022-03-31 20:55:00|7480.7|7476.7|7480.8|7476.8|7481.4|7477.4|7479.6|7475.6|0
1648760400000|2022-03-31 21:00:00|7480.3|7476.3|7479.7|7475.7|7480.9|7476.9|7479.7|7475.7|0
1648760700000|2022-03-31 21:05:00|7479.4|7475.4|7480.3|7476.3|7480.3|7476.3|7478.9|7474.9|0
1648761000000|2022-03-31 21:10:00|7480.2|7476.2|7480.4|7476.4|7480.5|7476.5|7480.1|7476.1|0
1648761300000|2022-03-31 21:15:00|7480.5|7476.5|7480.5|7476.5|7480.6|7476.6|7480.2|7476.2|0
1648761600000|2022-03-31 21:20:00|7480.1|7476.1|7479.3|7475.3|7480.1|7476.1|7479.3|7475.3|0
1648761900000|2022-03-31 21:25:00|7479.6|7475.6|7477.9|7473.9|7479.9|7475.9|7477.9|7473.9|0
1648762200000|2022-03-31 21:30:00|7478.4|7474.4|7477.6|7473.6|7478.7|7474.7|7477.1|7473.1|0
1648762500000|2022-03-31 21:35:00|7477.7|7473.7|7476.9|7472.9|7477.7|7473.7|7476.5|7472.5|0
1648762800000|2022-03-31 21:40:00|7477|7473|7477.2|7473.2|7477.4|7473.4|7476.6|7472.6|0
1648763100000|2022-03-31 21:45:00|7476.9|7472.9|7477.6|7473.6|7478.2|7474.2|7476.9|7472.9|0
1648763400000|2022-03-31 21:50:00|7477.8|7473.8|7478.1|7474.1|7479.5|7475.5|7477.8|7473.8|0
1648763700000|2022-03-31 21:55:00|7478.4|7474.4|7479.6|7475.6|7480.2|7476.2|7478.4|7474.4|0
1648764000000|2022-03-31 22:00:00|7479.8|7475.8|7483.5|7479.5|7484.8|7480.8|7479.4|7475.4|0
1648764300000|2022-03-31 22:05:00|7483.3|7479.3|7481.9|7477.9|7484.1|7480.1|7481.8|7477.8|0
1648764600000|2022-03-31 22:10:00|7482.2|7478.2|7480.5|7476.5|7482.3|7478.3|7479.8|7475.8|0
1648764900000|2022-03-31 22:15:00|7480.6|7476.6|7477.7|7473.7|7481.1|7477.1|7476.9|7472.9|0
1648765200000|2022-03-31 22:20:00|7477.4|7473.4|7476.6|7472.6|7478|7474|7475.1|7471.1|0
1648765500000|2022-03-31 22:25:00|7476.9|7472.9|7476|7472|7477.6|7473.6|7476|7472|0
1648765800000|2022-03-31 22:30:00|7476.1|7472.1|7480.4|7476.4|7480.4|7476.4|7476.1|7472.1|0
1648766100000|2022-03-31 22:35:00|7480.6|7476.6|7481.3|7477.3|7482|7478|7480.4|7476.4|0
1648766400000|2022-03-31 22:40:00|7481.6|7477.6|7481.8|7477.8|7482.3|7478.3|7481.5|7477.5|0
1648766700000|2022-03-31 22:45:00|7482|7478|7482.3|7478.3|7483|7479|7481.3|7477.3|0
1648767000000|2022-03-31 22:50:00|7481.5|7479.5|7471|7469|7481.5|7479.5|7468|7466|872
1648767300000|2022-03-31 22:55:00|7470.5|7468.5|7473.5|7471.5|7474|7472|7466|7464|363
1648767600000|2022-03-31 23:00:00|7474|7472|7483.5|7482.5|7487.5|7486.5|7474|7472|881
1648767900000|2022-03-31 23:05:00|7484|7483|7488.5|7487.5|7489.5|7488.5|7480|7479|387
1648768200000|2022-03-31 23:10:00|7487.5|7486.5|7488|7487|7490|7489|7486|7485|428
1648768500000|2022-03-31 23:15:00|7487.5|7486.5|7490|7489|7493.5|7492.5|7486|7485|523
1648768800000|2022-03-31 23:20:00|7489.5|7488.5|7479.5|7478.5|7490.5|7489.5|7477.5|7476.5|353
1648769100000|2022-03-31 23:25:00|7479|7478|7478|7477|7481.5|7480.5|7476.5|7475.5|227
1648769400000|2022-03-31 23:30:00|7477.5|7476.5|7475|7474|7482|7481|7472.5|7471.5|294
1648769700000|2022-03-31 23:35:00|7475.5|7474.5|7476|7475|7480|7479|7474.5|7473.5|142
1648770000000|2022-03-31 23:40:00|7475.5|7474.5|7481|7480|7482.5|7481.5|7475.5|7474.5|121
1648770300000|2022-03-31 23:45:00|7480.5|7479.5|7475|7474|7481.5|7480.5|7475|7474|124
1648770600000|2022-03-31 23:50:00|7474.5|7473.5|7477|7476|7477.5|7476.5|7473.5|7472.5|190
1648770900000|2022-03-31 23:55:00|7477.5|7476.5|7479.5|7478.5|7483.5|7482.5|7476.5|7475.5|172
1648771200000|2022-04-01 00:00:00|7480|7479|7487|7486|7487.5|7486.5|7479|7478|341
1648771500000|2022-04-01 00:05:00|7487.5|7486.5|7487.5|7486.5|7492.5|7491.5|7484|7483|300
1648771800000|2022-04-01 00:10:00|7486.5|7485.5|7493.5|7492.5|7494.5|7493.5|7484.5|7483.5|234
1648772100000|2022-04-01 00:15:00|7492.5|7491.5|7490.5|7489.5|7494.5|7493.5|7488.5|7487.5|341
1648772400000|2022-04-01 00:20:00|7490|7489|7494.5|7493.5|7497.5|7496.5|7489|7488|327
1648772700000|2022-04-01 00:25:00|7495|7494|7495.5|7494.5|7497.5|7496.5|7493.5|7492.5|191
1648773000000|2022-04-01 00:30:00|7496.5|7495.5|7498.5|7497.5|7499.5|7498.5|7491.5|7490.5|344
1648773300000|2022-04-01 00:35:00|7498|7497|7495.5|7494.5|7498.5|7497.5|7491.5|7490.5|386
1648773600000|2022-04-01 00:40:00|7496.5|7495.5|7489.5|7488.5|7496.5|7495.5|7489.5|7488.5|349
1648773900000|2022-04-01 00:45:00|7489|7488|7485.5|7484.5|7492.5|7491.5|7485.5|7484.5|221
1648774200000|2022-04-01 00:50:00|7486|7485|7488.5|7487.5|7489|7488|7483.5|7482.5|193
1648774500000|2022-04-01 00:55:00|7489|7488|7489.5|7488.5|7492.5|7491.5|7486|7485|192
1648774800000|2022-04-01 01:00:00|7489|7488|7493.5|7492.5|7494.5|7493.5|7484.5|7483.5|199
1648775100000|2022-04-01 01:05:00|7494|7493|7496.5|7495.5|7497.5|7496.5|7493.5|7492.5|171
1648775400000|2022-04-01 01:10:00|7496|7495|7503.5|7502.5|7503.5|7502.5|7494.5|7493.5|208
1648775700000|2022-04-01 01:15:00|7502.5|7501.5|7503|7502|7504.5|7503.5|7500.5|7499.5|254
1648776000000|2022-04-01 01:20:00|7503.5|7502.5|7504.5|7503.5|7506.5|7505.5|7500.5|7499.5|196
1648776300000|2022-04-01 01:25:00|7505|7504|7505.5|7504.5|7505.5|7504.5|7501.5|7500.5|133
1648776600000|2022-04-01 01:30:00|7505|7504|7504.5|7503.5|7506.5|7505.5|7502|7501|247
1648776900000|2022-04-01 01:35:00|7503.5|7502.5|7501.5|7500.5|7504.5|7503.5|7500|7499|133
1648777200000|2022-04-01 01:40:00|7501|7500|7500.5|7499.5|7503.5|7502.5|7500.5|7499.5|135
1648777500000|2022-04-01 01:45:00|7500|7499|7496|7495|7500.5|7499.5|7493.5|7492.5|232
1648777800000|2022-04-01 01:50:00|7495.5|7494.5|7498.5|7497.5|7500.5|7499.5|7495|7494|205
1648778100000|2022-04-01 01:55:00|7498|7497|7497.5|7496.5|7498.5|7497.5|7495.5|7494.5|110
1648778400000|2022-04-01 02:00:00|7496.5|7495.5|7497|7496|7500.5|7499.5|7496.5|7495.5|102
1648778700000|2022-04-01 02:05:00|7497.5|7496.5|7496.5|7495.5|7498.5|7497.5|7496|7495|61
1648779000000|2022-04-01 02:10:00|7497|7496|7499.5|7498.5|7501|7500|7496.5|7495.5|60
1648779300000|2022-04-01 02:15:00|7498.5|7497.5|7499.5|7498.5|7500.5|7499.5|7498|7497|75
1648779600000|2022-04-01 02:20:00|7500|7499|7502.5|7501.5|7502.5|7501.5|7498.5|7497.5|104
1648779900000|2022-04-01 02:25:00|7503|7502|7501.5|7500.5|7503.5|7502.5|7501.5|7500.5|173
1648780200000|2022-04-01 02:30:00|7502|7501|7503.5|7502.5|7504.5|7503.5|7501.5|7500.5|70
1648780500000|2022-04-01 02:35:00|7504|7503|7507.5|7506.5|7508.5|7507.5|7503|7502|260
1648780800000|2022-04-01 02:40:00|7508|7507|7505.5|7504.5|7510.5|7509.5|7505.5|7504.5|211
1648781100000|2022-04-01 02:45:00|7506.5|7505.5|7506.5|7505.5|7508.5|7507.5|7505.5|7504.5|146
1648781400000|2022-04-01 02:50:00|7505.5|7504.5|7502.5|7501.5|7507|7506|7502|7501|140
1648781700000|2022-04-01 02:55:00|7503|7502|7506|7505|7506.5|7505.5|7501.5|7500.5|152
1648782000000|2022-04-01 03:00:00|7506.5|7505.5|7502.5|7501.5|7506.5|7505.5|7502.5|7501.5|124
1648782300000|2022-04-01 03:05:00|7502|7501|7505.5|7504.5|7505.5|7504.5|7499.5|7498.5|173
1648782600000|2022-04-01 03:10:00|7505|7504|7507.5|7506.5|7507.5|7506.5|7504|7503|126
1648782900000|2022-04-01 03:15:00|7507|7506|7510.5|7509.5|7510.5|7509.5|7506.5|7505.5|134
1648783200000|2022-04-01 03:20:00|7511.5|7510.5|7511.5|7510.5|7512|7511|7511.5|7510.5|84
1648783500000|2022-04-01 03:25:00|7510.5|7509.5|7508.5|7507.5|7510.5|7509.5|7508.5|7507.5|115
1648783800000|2022-04-01 03:30:00|7509|7508|7504.5|7503.5|7509.5|7508.5|7501.5|7500.5|321
1648784100000|2022-04-01 03:35:00|7503.5|7502.5|7502.5|7501.5|7505.5|7504.5|7502.5|7501.5|193
1648784400000|2022-04-01 03:40:00|7501.5|7500.5|7502.5|7501.5|7504.5|7503.5|7500.5|7499.5|314
1648784700000|2022-04-01 03:45:00|7502|7501|7506|7505|7506.5|7505.5|7502|7501|195
1648785000000|2022-04-01 03:50:00|7506.5|7505.5|7504.5|7503.5|7507.5|7506.5|7503.5|7502.5|185
1648785300000|2022-04-01 03:55:00|7504|7503|7503.5|7502.5|7505.5|7504.5|7502.5|7501.5|170
1648785600000|2022-04-01 04:00:00|7502.5|7501.5|7501.5|7500.5|7502.5|7501.5|7499.5|7498.5|189
1648785900000|2022-04-01 04:05:00|7500.5|7499.5|7499.5|7498.5|7501.5|7500.5|7499.5|7498.5|208
1648786200000|2022-04-01 04:10:00|7500|7499|7503.5|7502.5|7503.5|7502.5|7499.5|7498.5|174
1648786500000|2022-04-01 04:15:00|7502.5|7501.5|7501.5|7500.5|7505.5|7504.5|7501.5|7500.5|304
1648786800000|2022-04-01 04:20:00|7502.5|7501.5|7502.5|7501.5|7502.5|7501.5|7500.5|7499.5|202
1648787100000|2022-04-01 04:25:00|7501.5|7500.5|7502.5|7501.5|7503.5|7502.5|7501.5|7500.5|243
1648787400000|2022-04-01 04:30:00|7502|7501|7502.5|7501.5|7504.5|7503.5|7501.5|7500.5|523
1648787700000|2022-04-01 04:35:00|7503|7502|7503.5|7502.5|7504.5|7503.5|7502.5|7501.5|256
1648788000000|2022-04-01 04:40:00|7503|7502|7503.5|7502.5|7504.5|7503.5|7501.5|7500.5|328
1648788300000|2022-04-01 04:45:00|7504|7503|7505.5|7504.5|7507.5|7506.5|7503.5|7502.5|523
1648788600000|2022-04-01 04:50:00|7506.5|7505.5|7499.5|7498.5|7506.5|7505.5|7497.5|7496.5|709
1648788900000|2022-04-01 04:55:00|7500.5|7499.5|7497.5|7496.5|7501.5|7500.5|7497.5|7496.5|571
1648789200000|2022-04-01 05:00:00|7498|7496|7496|7494|7498|7496|7490|7488|1218
1648789500000|2022-04-01 05:05:00|7495|7493|7489|7487|7499|7497|7488|7486|2341
1648789800000|2022-04-01 05:10:00|7490|7488|7493|7491|7493.5|7491.5|7489|7487|1255
1648790100000|2022-04-01 05:15:00|7493.5|7491.5|7493|7491|7498|7496|7492|7490|774
1648790400000|2022-04-01 05:20:00|7493.5|7491.5|7494|7492|7498|7496|7493|7491|404
1648790700000|2022-04-01 05:25:00|7493.5|7491.5|7498.5|7496.5|7499.5|7497.5|7492|7490|676
1648791000000|2022-04-01 05:30:00|7500.4|7496.4|7499.4|7495.4|7501.3|7497.3|7499.3|7495.3|0
1648791300000|2022-04-01 05:35:00|7499.5|7495.5|7495.7|7491.7|7500.1|7496.1|7495.7|7491.7|0
1648791600000|2022-04-01 05:40:00|7496|7492|7498.2|7494.2|7498.2|7494.2|7495.8|7491.8|0
1648791900000|2022-04-01 05:45:00|7498.1|7494.1|7497.2|7493.2|7498.1|7494.1|7496.9|7492.9|0
1648792200000|2022-04-01 05:50:00|7496.9|7492.9|7495.4|7491.4|7497|7493|7494.3|7490.3|0
1648792500000|2022-04-01 05:55:00|7495.3|7491.3|7493.7|7489.7|7496.1|7492.1|7493.7|7489.7|0
1648792800000|2022-04-01 06:00:00|7493.5|7489.5|7495.2|7491.2|7496.1|7492.1|7491.4|7487.4|0
1648793100000|2022-04-01 06:05:00|7495.3|7491.3|7493.5|7489.5|7495.8|7491.8|7491.7|7487.7|0
1648793400000|2022-04-01 06:10:00|7493.2|7489.2|7493|7490|7494|7491|7489|7486|87
1648793700000|2022-04-01 06:15:00|7492.5|7489.5|7493|7490|7494.5|7491.5|7491.5|7488.5|35
1648794000000|2022-04-01 06:20:00|7493.5|7490.5|7496.5|7493.5|7497|7494|7493.5|7490.5|40
1648794300000|2022-04-01 06:25:00|7497|7494|7498.5|7495.5|7500.5|7497.5|7497|7494|55
1648794600000|2022-04-01 06:30:00|7498|7495|7498.5|7495.5|7500.5|7497.5|7497.5|7494.5|20
1648794900000|2022-04-01 06:35:00|7498|7495|7500|7497|7500.5|7497.5|7497.5|7494.5|9
1648795200000|2022-04-01 06:40:00|7499.5|7496.5|7502|7499|7502.5|7499.5|7499.5|7496.5|18
1648795500000|2022-04-01 06:45:00|7501.5|7498.5|7502.5|7499.5|7502.5|7499.5|7500.5|7497.5|2
1648795800000|2022-04-01 06:50:00|7502|7499|7502|7499|7502.5|7499.5|7500.5|7497.5|9
1648796100000|2022-04-01 06:55:00|7502.5|7499.5|7504|7501|7505.5|7502.5|7501|7498|54
1648796400000|2022-04-01 07:00:00|7503.5|7500.5|7498|7495|7504.5|7501.5|7497.5|7494.5|63
1648796700000|2022-04-01 07:05:00|7498.5|7495.5|7495.5|7492.5|7499.5|7496.5|7492.5|7489.5|93
1648797000000|2022-04-01 07:10:00|7495|7492|7493.5|7490.5|7501|7498|7492.5|7489.5|144
1648797300000|2022-04-01 07:15:00|7494|7491|7497|7494|7497.5|7494.5|7491.5|7488.5|69
1648797600000|2022-04-01 07:20:00|7496.5|7493.5|7498|7495|7504.5|7501.5|7496.5|7493.5|27
1648797900000|2022-04-01 07:25:00|7498.5|7495.5|7494.5|7491.5|7498.5|7495.5|7494|7491|31
1648798200000|2022-04-01 07:30:00|7494|7491|7493.5|7490.5|7496|7493|7492.5|7489.5|29
1648798500000|2022-04-01 07:35:00|7493|7490|7492.5|7489.5|7494.5|7491.5|7491.5|7488.5|34
1648798800000|2022-04-01 07:40:00|7492|7489|7491|7488|7495.5|7492.5|7488.5|7485.5|126
1648799100000|2022-04-01 07:45:00|7491.5|7488.5|7493.5|7490.5|7495|7492|7491|7488|28
1648799400000|2022-04-01 07:50:00|7494|7491|7497.5|7494.5|7498|7495|7494|7491|33
1648799700000|2022-04-01 07:55:00|7498|7495|7498.5|7495.5|7500.5|7497.5|7494.5|7491.5|37
1648800000000|2022-04-01 08:00:00|7498|7495|7502|7499|7502.5|7499.5|7497|7494|49
1648800300000|2022-04-01 08:05:00|7501.5|7498.5|7501|7498|7503.5|7500.5|7497.5|7494.5|98
1648800600000|2022-04-01 08:10:00|7500.5|7497.5|7494.5|7491.5|7501.5|7498.5|7494.5|7491.5|38
1648800900000|2022-04-01 08:15:00|7495|7492|7495|7492|7497|7494|7493.5|7490.5|21
1648801200000|2022-04-01 08:20:00|7495.5|7492.5|7495|7492|7497|7494|7494.5|7491.5|45
1648801500000|2022-04-01 08:25:00|7495.5|7492.5|7496|7493|7497.5|7494.5|7493.5|7490.5|32
1648801800000|2022-04-01 08:30:00|7495.5|7492.5|7493.5|7490.5|7496.5|7493.5|7493|7490|27
1648802100000|2022-04-01 08:35:00|7494|7491|7493.5|7490.5|7496.5|7493.5|7492.5|7489.5|66
1648802400000|2022-04-01 08:40:00|7493|7490|7496.5|7493.5|7497|7494|7492.5|7489.5|42
1648802700000|2022-04-01 08:45:00|7497.5|7494.5|7496.5|7493.5|7498|7495|7495.5|7492.5|30
1648803000000|2022-04-01 08:50:00|7495.5|7492.5|7497.5|7494.5|7497.5|7494.5|7494.5|7491.5|19
1648803300000|2022-04-01 08:55:00|7497|7494|7496.5|7493.5|7497.5|7494.5|7495.5|7492.5|28
1648803600000|2022-04-01 09:00:00|7496|7493|7496|7493|7497.5|7494.5|7494.5|7491.5|61
1648803900000|2022-04-01 09:05:00|7496.5|7493.5|7493.5|7490.5|7496.5|7493.5|7493|7490|45
1648804200000|2022-04-01 09:10:00|7494.5|7491.5|7495.5|7492.5|7495.5|7492.5|7493.5|7490.5|28
1648804500000|2022-04-01 09:15:00|7496|7493|7496|7493|7497|7494|7495.5|7492.5|8
1648804800000|2022-04-01 09:20:00|7495.5|7492.5|7501|7498|7504|7501|7495.5|7492.5|110
1648805100000|2022-04-01 09:25:00|7501.5|7498.5|7501.5|7498.5|7502.5|7499.5|7500.5|7497.5|10
1648805400000|2022-04-01 09:30:00|7502|7499|7509|7506|7511|7508|7501.5|7498.5|169
1648805700000|2022-04-01 09:35:00|7509.5|7506.5|7507|7504|7510.5|7507.5|7506.5|7503.5|35
1648806000000|2022-04-01 09:40:00|7507.5|7504.5|7506.5|7503.5|7507.5|7504.5|7504|7501|50
1648806300000|2022-04-01 09:45:00|7506|7503|7504.5|7501.5|7506.5|7503.5|7502.5|7499.5|19
1648806600000|2022-04-01 09:50:00|7505|7502|7509.5|7506.5|7511.5|7508.5|7504.5|7501.5|66
1648806900000|2022-04-01 09:55:00|7510|7507|7510.5|7507.5|7511.5|7508.5|7509.5|7506.5|41
1648807200000|2022-04-01 10:00:00|7511|7508|7510.5|7507.5|7511.5|7508.5|7510|7507|30
1648807500000|2022-04-01 10:05:00|7510|7507|7512.5|7509.5|7512.5|7509.5|7510|7507|20
1648807800000|2022-04-01 10:10:00|7513|7510|7511|7508|7513.5|7510.5|7510.5|7507.5|14
1648808100000|2022-04-01 10:15:00|7510.5|7507.5|7511.5|7508.5|7511.5|7508.5|7510|7507|14
1648808400000|2022-04-01 10:20:00|7511|7508|7509|7506|7511|7508|7509|7506|13
1648808700000|2022-04-01 10:25:00|7509.5|7506.5|7510.5|7507.5|7510.5|7507.5|7509|7506|7
1648809000000|2022-04-01 10:30:00|7509.5|7506.5|7508.5|7505.5|7509.5|7506.5|7506.5|7503.5|33
1648809300000|2022-04-01 10:35:00|7508|7505|7506|7503|7508.5|7505.5|7505.5|7502.5|19
1648809600000|2022-04-01 10:40:00|7505.5|7502.5|7508.5|7505.5|7508.5|7505.5|7504.5|7501.5|42
1648809900000|2022-04-01 10:45:00|7508|7505|7508.5|7505.5|7508.5|7505.5|7507.5|7504.5|4
1648810200000|2022-04-01 10:50:00|7508|7505|7506.5|7503.5|7508.5|7505.5|7506.5|7503.5|11
1648810500000|2022-04-01 10:55:00|7505.5|7502.5|7508.5|7505.5|7508.5|7505.5|7505.5|7502.5|15
1648810800000|2022-04-01 11:00:00|7509|7506|7510.5|7507.5|7511.5|7508.5|7509|7506|14
1648811100000|2022-04-01 11:05:00|7511|7508|7511|7508|7512.5|7509.5|7510.5|7507.5|10
1648811400000|2022-04-01 11:10:00|7511.5|7508.5|7508|7505|7511.5|7508.5|7507.5|7504.5|27
1648811700000|2022-04-01 11:15:00|7507.5|7504.5|7507|7504|7509.5|7506.5|7507|7504|41
1648812000000|2022-04-01 11:20:00|7506.5|7503.5|7508.5|7505.5|7508.5|7505.5|7506.5|7503.5|40
1648812300000|2022-04-01 11:25:00|7508|7505|7508.5|7505.5|7509.5|7506.5|7508|7505|30
1648812600000|2022-04-01 11:30:00|7509|7506|7510|7507|7510.5|7507.5|7508.5|7505.5|53
1648812900000|2022-04-01 11:35:00|7509.5|7506.5|7510|7507|7510.5|7507.5|7509|7506|34
1648813200000|2022-04-01 11:40:00|7509.5|7506.5|7508|7505|7510.5|7507.5|7508|7505|51
1648813500000|2022-04-01 11:45:00|7508.5|7505.5|7511.5|7508.5|7511.5|7508.5|7507.5|7504.5|28
1648813800000|2022-04-01 11:50:00|7511|7508|7509.5|7506.5|7512.5|7509.5|7509.5|7506.5|61
1648814100000|2022-04-01 11:55:00|7509|7506|7509|7506|7509.5|7506.5|7508.5|7505.5|18
1648814400000|2022-04-01 12:00:00|7508.5|7505.5|7509|7506|7509.5|7506.5|7508.5|7505.5|8
1648814700000|2022-04-01 12:05:00|7508.5|7505.5|7512.5|7509.5|7512.5|7509.5|7508.5|7505.5|14
1648815000000|2022-04-01 12:10:00|7512|7509|7510|7507|7513|7510|7509.5|7506.5|17
1648815300000|2022-04-01 12:15:00|7509.5|7506.5|7512|7509|7512.5|7509.5|7509.5|7506.5|24
1648815600000|2022-04-01 12:20:00|7511.5|7508.5|7512|7509|7513|7510|7511|7508|7
1648815900000|2022-04-01 12:25:00|7512.5|7509.5|7515|7512|7515.5|7512.5|7510.5|7507.5|48
1648816200000|2022-04-01 12:30:00|7514.5|7511.5|7509|7506|7514.5|7511.5|7508|7505|89
1648816500000|2022-04-01 12:35:00|7509.5|7506.5|7509.5|7506.5|7511.5|7508.5|7508.5|7505.5|38
1648816800000|2022-04-01 12:40:00|7510|7507|7506.5|7503.5|7510|7507|7506|7503|269
1648817100000|2022-04-01 12:45:00|7507|7504|7504|7501|7507.5|7504.5|7503.5|7500.5|97
1648817400000|2022-04-01 12:50:00|7503.5|7500.5|7504.5|7501.5|7505.5|7502.5|7502|7499|47
1648817700000|2022-04-01 12:55:00|7504|7501|7505.5|7502.5|7506.5|7503.5|7504|7501|17
1648818000000|2022-04-01 13:00:00|7506|7503|7504.5|7501.5|7506.5|7503.5|7504.5|7501.5|60
1648818300000|2022-04-01 13:05:00|7505|7502|7505.5|7502.5|7507|7504|7505|7502|42
1648818600000|2022-04-01 13:10:00|7505|7502|7506|7503|7506|7503|7502.5|7499.5|126
1648818900000|2022-04-01 13:15:00|7506.5|7503.5|7511.5|7508.5|7511.5|7508.5|7506.5|7503.5|60
1648819200000|2022-04-01 13:20:00|7512|7509|7511.5|7508.5|7512.5|7509.5|7511.5|7508.5|10
1648819500000|2022-04-01 13:25:00|7512|7509|7510.5|7507.5|7514.5|7511.5|7510.5|7507.5|74
1648819800000|2022-04-01 13:30:00|7511|7508|7507.5|7504.5|7513.5|7510.5|7506.5|7503.5|179
1648820100000|2022-04-01 13:35:00|7508|7505|7510.5|7507.5|7516.5|7513.5|7506|7503|241
1648820400000|2022-04-01 13:40:00|7511|7508|7506|7503|7512|7509|7503.5|7500.5|209
1648820700000|2022-04-01 13:45:00|7505.5|7502.5|7507|7504|7509|7506|7503.5|7500.5|115
1648821000000|2022-04-01 13:50:00|7506.5|7503.5|7498.5|7495.5|7507.5|7504.5|7497.5|7494.5|119
1648821300000|2022-04-01 13:55:00|7499|7496|7501|7498|7501.5|7498.5|7497.5|7494.5|69
1648821600000|2022-04-01 14:00:00|7500.5|7497.5|7501|7498|7505.5|7502.5|7497.5|7494.5|93
1648821900000|2022-04-01 14:05:00|7500.5|7497.5|7505.5|7502.5|7507|7504|7500.5|7497.5|90
1648822200000|2022-04-01 14:10:00|7506|7503|7511|7508|7511.5|7508.5|7505.5|7502.5|85
1648822500000|2022-04-01 14:15:00|7510.5|7507.5|7504.5|7501.5|7512.5|7509.5|7503.5|7500.5|133
1648822800000|2022-04-01 14:20:00|7504|7501|7498.5|7495.5|7505|7502|7496|7493|89
1648823100000|2022-04-01 14:25:00|7499|7496|7495.5|7492.5|7500.5|7497.5|7493.5|7490.5|78
1648823400000|2022-04-01 14:30:00|7495|7492|7500.5|7497.5|7501|7498|7495|7492|63
1648823700000|2022-04-01 14:35:00|7501|7498|7500|7497|7503|7500|7498.5|7495.5|68
1648824000000|2022-04-01 14:40:00|7499.5|7496.5|7497|7494|7502.5|7499.5|7494.5|7491.5|66
1648824300000|2022-04-01 14:45:00|7497.5|7494.5|7497|7494|7501|7498|7495.5|7492.5|72
1648824600000|2022-04-01 14:50:00|7497.5|7494.5|7502.5|7499.5|7502.5|7499.5|7497|7494|66
1648824900000|2022-04-01 14:55:00|7503|7500|7505.5|7502.5|7505.5|7502.5|7501.5|7498.5|138
1648825200000|2022-04-01 15:00:00|7504.5|7501.5|7500|7497|7505.5|7502.5|7499.5|7496.5|75
1648825500000|2022-04-01 15:05:00|7499.5|7496.5|7500|7497|7503|7500|7497.5|7494.5|192
1648825800000|2022-04-01 15:10:00|7499.5|7496.5|7495.5|7492.5|7500.5|7497.5|7494.5|7491.5|51
1648826100000|2022-04-01 15:15:00|7495|7492|7495|7492|7496|7493|7493|7490|122
1648826400000|2022-04-01 15:20:00|7494.5|7491.5|7496.5|7493.5|7499.5|7496.5|7493|7490|50
1648826700000|2022-04-01 15:25:00|7497|7494|7495|7492|7498.5|7495.5|7493|7490|111
1648827000000|2022-04-01 15:30:00|7495.5|7492.5|7492.5|7489.5|7495.5|7492.5|7490.5|7487.5|25
1648827300000|2022-04-01 15:35:00|7493|7490|7487.5|7484.5|7493.5|7490.5|7485.5|7482.5|61
1648827600000|2022-04-01 15:40:00|7487|7484|7480.5|7477.5|7487|7484|7480|7477|55
1648827900000|2022-04-01 15:45:00|7481|7478|7485.5|7482.5|7486|7483|7480.5|7477.5|19
1648828200000|2022-04-01 15:50:00|7485|7482|7489|7486|7489.5|7486.5|7484.5|7481.5|43
1648828500000|2022-04-01 15:55:00|7488.5|7485.5|7485|7482|7489|7486|7483|7480|57
1648828800000|2022-04-01 16:00:00|7484.5|7481.5|7481|7478|7485.5|7482.5|7481|7478|29
1648829100000|2022-04-01 16:05:00|7480.5|7477.5|7481|7478|7481|7478|7478|7475|28
1648829400000|2022-04-01 16:10:00|7481.5|7478.5|7483.5|7480.5|7483.5|7480.5|7480|7477|18
1648829700000|2022-04-01 16:15:00|7484|7481|7480.5|7477.5|7485.5|7482.5|7478|7475|19
1648830000000|2022-04-01 16:20:00|7481|7478|7482.5|7479.5|7483.5|7480.5|7480.5|7477.5|29
1648830300000|2022-04-01 16:25:00|7483|7480|7485|7482|7485.5|7482.5|7482.5|7479.5|25
1648830600000|2022-04-01 16:30:00|7484.5|7481.5|7477|7474|7485.5|7482.5|7475.5|7472.5|53
1648830900000|2022-04-01 16:35:00|7476.5|7473.5|7479.5|7476.5|7479.5|7476.5|7475|7472|33
1648831200000|2022-04-01 16:40:00|7479|7476|7485.5|7482.5|7485.5|7482.5|7478.5|7475.5|49
1648831500000|2022-04-01 16:45:00|7485|7482|7489|7486|7489|7486|7485|7482|101
1648831800000|2022-04-01 16:50:00|7489.5|7486.5|7490|7487|7490|7487|7488|7485|85
1648832100000|2022-04-01 16:55:00|7490.5|7487.5|7486|7483|7491.5|7488.5|7485|7482|54
1648832400000|2022-04-01 17:00:00|7485.5|7482.5|7487.5|7484.5|7488.5|7485.5|7485|7482|31
1648832700000|2022-04-01 17:05:00|7488|7485|7487|7484|7491.5|7488.5|7486.5|7483.5|34
1648833000000|2022-04-01 17:10:00|7486.5|7483.5|7487.5|7484.5|7487.5|7484.5|7485|7482|35
1648833300000|2022-04-01 17:15:00|7487|7484|7486|7483|7487.5|7484.5|7485|7482|15
1648833600000|2022-04-01 17:20:00|7485.5|7482.5|7484.5|7481.5|7486|7483|7482.5|7479.5|25
1648833900000|2022-04-01 17:25:00|7484|7481|7482.5|7479.5|7485|7482|7482.5|7479.5|11
1648834200000|2022-04-01 17:30:00|7481.5|7478.5|7483.5|7480.5|7485|7482|7481.5|7478.5|38
1648834500000|2022-04-01 17:35:00|7484|7481|7496|7493|7496.5|7493.5|7484|7481|30
1648834800000|2022-04-01 17:40:00|7495.5|7492.5|7496|7493|7499|7496|7495|7492|11
1648835100000|2022-04-01 17:45:00|7495.5|7492.5|7494|7491|7495.5|7492.5|7493|7490|13
1648835400000|2022-04-01 17:50:00|7493.5|7490.5|7491.5|7488.5|7494|7491|7491.5|7488.5|12
1648835700000|2022-04-01 17:55:00|7491|7488|7493|7490|7494|7491|7491|7488|19
1648836000000|2022-04-01 18:00:00|7493.5|7490.5|7499|7496|7499|7496|7493|7490|30
1648836300000|2022-04-01 18:05:00|7499.5|7496.5|7500.5|7497.5|7503.5|7500.5|7497.5|7494.5|37
1648836600000|2022-04-01 18:10:00|7500|7497|7504|7501|7504|7501|7499|7496|12
1648836900000|2022-04-01 18:15:00|7503.5|7500.5|7502|7499|7506|7503|7502|7499|14
1648837200000|2022-04-01 18:20:00|7501.5|7498.5|7503|7500|7504.5|7501.5|7501.5|7498.5|20
1648837500000|2022-04-01 18:25:00|7503.5|7500.5|7509|7506|7509|7506|7503.5|7500.5|27
1648837800000|2022-04-01 18:30:00|7508.5|7505.5|7513|7510|7513.5|7510.5|7508.5|7505.5|38
1648838100000|2022-04-01 18:35:00|7512.5|7509.5|7508.5|7505.5|7513|7510|7507.5|7504.5|30
1648838400000|2022-04-01 18:40:00|7509|7506|7509.5|7506.5|7511|7508|7507|7504|26
1648838700000|2022-04-01 18:45:00|7509|7506|7503.5|7500.5|7511|7508|7502.5|7499.5|54
1648839000000|2022-04-01 18:50:00|7503|7500|7503|7500|7504.5|7501.5|7501.5|7498.5|14
1648839300000|2022-04-01 18:55:00|7503.5|7500.5|7499|7496|7503.5|7500.5|7498|7495|62
1648839600000|2022-04-01 19:00:00|7498.5|7495.5|7501|7498|7505.5|7502.5|7498.5|7495.5|52
1648839900000|2022-04-01 19:05:00|7500.5|7497.5|7497.5|7494.5|7503|7500|7497.5|7494.5|25
1648840200000|2022-04-01 19:10:00|7498|7495|7497|7494|7498|7495|7494|7491|24
1648840500000|2022-04-01 19:15:00|7497.5|7494.5|7490.5|7487.5|7498.5|7495.5|7490.5|7487.5|27
1648840800000|2022-04-01 19:20:00|7490|7487|7491.5|7488.5|7493|7490|7489|7486|18
1648841100000|2022-04-01 19:25:00|7492|7489|7492|7489|7493|7490|7489.5|7486.5|26
1648841400000|2022-04-01 19:30:00|7491.5|7488.5|7488.5|7485.5|7493.5|7490.5|7487.5|7484.5|40
1648841700000|2022-04-01 19:35:00|7489|7486|7488.5|7485.5|7490|7487|7486|7483|37
1648842000000|2022-04-01 19:40:00|7489|7486|7488.5|7485.5|7491.5|7488.5|7485.5|7482.5|34
1648842300000|2022-04-01 19:45:00|7488|7485|7492|7489|7492|7489|7486|7483|35
1648842600000|2022-04-01 19:50:00|7493|7490|7517.5|7514.5|7519.5|7516.5|7493|7490|451
1648842900000|2022-04-01 19:55:00|7517|7514|7517.5|7514.5|7524.5|7521.5|7512.5|7509.5|343
1648843200000|2022-04-01 20:00:00|7518|7515|7519|7515|7520.7|7516.7|7513.6|7509.6|0
1648843500000|2022-04-01 20:05:00|7519.4|7515.4|7515.7|7511.7|7519.4|7515.4|7515.4|7511.4|0
1648843800000|2022-04-01 20:10:00|7516.1|7512.1|7509.5|7505.5|7516.1|7512.1|7509.2|7505.2|0
1648844100000|2022-04-01 20:15:00|7509.1|7505.1|7512.6|7508.6|7513.8|7509.8|7509.1|7505.1|0
1648844400000|2022-04-01 20:20:00|7512.5|7508.5|7514.2|7510.2|7514.6|7510.6|7512.5|7508.5|0
1648844700000|2022-04-01 20:25:00|7515.2|7511.2|7516.2|7512.2|7516.4|7512.4|7513.6|7509.6|0
1648845000000|2022-04-01 20:30:00|7516.4|7512.4|7513.6|7509.6|7516.7|7512.7|7512.4|7508.4|0
1648845300000|2022-04-01 20:35:00|7513.7|7509.7|7514.8|7510.8|7515|7511|7513.1|7509.1|0
1648845600000|2022-04-01 20:40:00|7515.1|7511.1|7515.4|7511.4|7515.8|7511.8|7514.2|7510.2|0
1648845900000|2022-04-01 20:45:00|7515.2|7511.2|7513.9|7509.9|7515.5|7511.5|7513.2|7509.2|0
1648846200000|2022-04-01 20:50:00|7513.7|7509.7|7515.3|7511.3|7515.5|7511.5|7512.6|7508.6|0
1648846500000|2022-04-01 20:55:00|7515.2|7511.2|7518.4|7514.4|7519.6|7515.6|7515|7511|0
1649023200000|2022-04-03 22:00:00|7432.2|7428.2|7429.1|7425.1|7433.1|7429.1|7428.6|7424.6|0
1649023500000|2022-04-03 22:05:00|7429.4|7425.4|7430.5|7426.5|7430.8|7426.8|7428.9|7424.9|0
1649023800000|2022-04-03 22:10:00|7430.1|7426.1|7428.7|7424.7|7430.8|7426.8|7428.7|7424.7|0
1649024100000|2022-04-03 22:15:00|7429.2|7425.2|7423.5|7419.5|7429.4|7425.4|7422.5|7418.5|0
1649024400000|2022-04-03 22:20:00|7423.3|7419.3|7424.7|7420.7|7425.1|7421.1|7422.3|7418.3|0
1649024700000|2022-04-03 22:25:00|7424.4|7420.4|7424.2|7420.2|7424.7|7420.7|7423.3|7419.3|0
1649025000000|2022-04-03 22:30:00|7424|7420|7423.1|7419.1|7424.4|7420.4|7422.1|7418.1|0
1649025300000|2022-04-03 22:35:00|7422.7|7418.7|7421.2|7417.2|7423.3|7419.3|7420.7|7416.7|0
1649025600000|2022-04-03 22:40:00|7421.4|7417.4|7423.6|7419.6|7424.3|7420.3|7421.4|7417.4|0
1649025900000|2022-04-03 22:45:00|7423.8|7419.8|7424.3|7420.3|7424.7|7420.7|7423.5|7419.5|0
1649026200000|2022-04-03 22:50:00|7424.5|7420.5|7425.4|7421.4|7425.4|7421.4|7423.4|7419.4|0
1649026500000|2022-04-03 22:55:00|7425.2|7421.2|7424|7420|7425.2|7421.2|7423.8|7419.8|0
1649026800000|2022-04-03 23:00:00|7423.8|7419.8|7424.2|7420.2|7424.5|7420.5|7423.8|7419.8|0
1649027100000|2022-04-03 23:05:00|7424.5|7420.5|7424.5|7420.5|7424.9|7420.9|7424.1|7420.1|0
1649027400000|2022-04-03 23:10:00|7424.2|7420.2|7425.6|7421.6|7425.6|7421.6|7424.1|7420.1|0
1649027700000|2022-04-03 23:15:00|7425.3|7421.3|7424.2|7420.2|7426.6|7422.6|7424.2|7420.2|0
1649028000000|2022-04-03 23:20:00|7424.1|7420.1|7423.7|7419.7|7424.1|7420.1|7422.3|7418.3|0
1649028300000|2022-04-03 23:25:00|7424|7420|7422.8|7418.8|7424|7420|7422.8|7418.8|0
1649028600000|2022-04-03 23:30:00|7423|7419|7420.8|7416.8|7423.4|7419.4|7420.5|7416.5|0
1649028900000|2022-04-03 23:35:00|7420.5|7416.5|7421.5|7417.5|7422.3|7418.3|7419.8|7415.8|0
1649029200000|2022-04-03 23:40:00|7421.8|7417.8|7422.2|7418.2|7424.1|7420.1|7421.1|7417.1|0
1649029500000|2022-04-03 23:45:00|7422.5|7418.5|7417.9|7413.9|7422.5|7418.5|7417.6|7413.6|0
1649029800000|2022-04-03 23:50:00|7508.6|7506.6|7514.6|7512.6|7517.1|7515.1|7504.1|7502.1|475
1649030100000|2022-04-03 23:55:00|7513.6|7511.6|7524.1|7522.1|7524.1|7522.1|7511.1|7509.1|274
1649030400000|2022-04-04 00:00:00|7522.1|7520.1|7522.6|7521.6|7530.6|7529.6|7519.6|7518.6|616
1649030700000|2022-04-04 00:05:00|7522.1|7521.1|7531.1|7530.1|7535.6|7534.6|7521.6|7520.6|432
1649031000000|2022-04-04 00:10:00|7531.6|7530.6|7528.6|7527.6|7531.6|7530.6|7521.6|7520.6|842
1649031300000|2022-04-04 00:15:00|7528.1|7527.1|7526.6|7525.6|7529.6|7528.6|7524.6|7523.6|386
1649031600000|2022-04-04 00:20:00|7527.1|7526.1|7528.1|7527.1|7530.6|7529.6|7524.6|7523.6|420
1649031900000|2022-04-04 00:25:00|7528.6|7527.6|7522.6|7521.6|7528.6|7527.6|7518.6|7517.6|275
1649032200000|2022-04-04 00:30:00|7523.1|7522.1|7525.6|7524.6|7526.1|7525.1|7515.6|7514.6|413
1649032500000|2022-04-04 00:35:00|7526.1|7525.1|7523.6|7522.6|7526.6|7525.6|7517.6|7516.6|233
1649032800000|2022-04-04 00:40:00|7524.1|7523.1|7520.6|7519.6|7524.1|7523.1|7516.6|7515.6|170
1649033100000|2022-04-04 00:45:00|7521.1|7520.1|7521.6|7520.6|7523.6|7522.6|7519.6|7518.6|131
1649033400000|2022-04-04 00:50:00|7522.1|7521.1|7522.6|7521.6|7523.1|7522.1|7518.6|7517.6|220
1649033700000|2022-04-04 00:55:00|7523.1|7522.1|7521.6|7520.6|7524.1|7523.1|7519.1|7518.1|203
1649034000000|2022-04-04 01:00:00|7520.6|7519.6|7521.6|7520.6|7522.6|7521.6|7520.6|7519.6|103
1649034300000|2022-04-04 01:05:00|7520.6|7519.6|7517.1|7516.1|7521.1|7520.1|7514.6|7513.6|346
1649034600000|2022-04-04 01:10:00|7517.6|7516.6|7516.1|7515.1|7518.6|7517.6|7514.6|7513.6|286
1649034900000|2022-04-04 01:15:00|7515.6|7514.6|7516.6|7515.6|7517.6|7516.6|7514.6|7513.6|215
1649035200000|2022-04-04 01:20:00|7517.1|7516.1|7519.6|7518.6|7520.6|7519.6|7514.6|7513.6|231
1649035500000|2022-04-04 01:25:00|7519.1|7518.1|7515.6|7514.6|7519.1|7518.1|7514.6|7513.6|160
1649035800000|2022-04-04 01:30:00|7516.1|7515.1|7523.6|7522.6|7523.6|7522.6|7515.6|7514.6|278
1649036100000|2022-04-04 01:35:00|7524.1|7523.1|7520.6|7519.6|7524.6|7523.6|7519.6|7518.6|247
1649036400000|2022-04-04 01:40:00|7519.6|7518.6|7525.1|7524.1|7527.1|7526.1|7519.6|7518.6|222
1649036700000|2022-04-04 01:45:00|7525.6|7524.6|7523.6|7522.6|7525.6|7524.6|7520.6|7519.6|104
1649037000000|2022-04-04 01:50:00|7524.1|7523.1|7525.6|7524.6|7528.6|7527.6|7522.6|7521.6|179
1649037300000|2022-04-04 01:55:00|7526.1|7525.1|7527.6|7526.6|7527.6|7526.6|7524.6|7523.6|106
1649037600000|2022-04-04 02:00:00|7528.1|7527.1|7526.6|7525.6|7528.6|7527.6|7524.6|7523.6|150
1649037900000|2022-04-04 02:05:00|7525.6|7524.6|7528.6|7527.6|7528.6|7527.6|7525.6|7524.6|107
1649038200000|2022-04-04 02:10:00|7527.1|7526.1|7526.6|7525.6|7528.6|7527.6|7525.6|7524.6|251
1649038500000|2022-04-04 02:15:00|7525.6|7524.6|7524.6|7523.6|7526.6|7525.6|7523.6|7522.6|122
1649038800000|2022-04-04 02:20:00|7524.1|7523.1|7519.6|7518.6|7525.6|7524.6|7519.6|7518.6|204
1649039100000|2022-04-04 02:25:00|7520.1|7519.1|7519.6|7518.6|7521.6|7520.6|7518.6|7517.6|173
1649039400000|2022-04-04 02:30:00|7519.1|7518.1|7518.1|7517.1|7519.6|7518.6|7517.6|7516.6|157
1649039700000|2022-04-04 02:35:00|7518.6|7517.6|7517.6|7516.6|7518.6|7517.6|7515.6|7514.6|231
1649040000000|2022-04-04 02:40:00|7517.1|7516.1|7514.6|7513.6|7517.6|7516.6|7514.6|7513.6|142
1649040300000|2022-04-04 02:45:00|7513.6|7512.6|7514.6|7513.6|7515.6|7514.6|7512.6|7511.6|134
1649040600000|2022-04-04 02:50:00|7515.6|7514.6|7513.6|7512.6|7516.1|7515.1|7513.6|7512.6|94
1649040900000|2022-04-04 02:55:00|7513.1|7512.1|7512.6|7511.6|7516.6|7515.6|7512.1|7511.1|190
1649041200000|2022-04-04 03:00:00|7512.1|7511.1|7511.6|7510.6|7513.6|7512.6|7510.6|7509.6|164
1649041500000|2022-04-04 03:05:00|7512.1|7511.1|7511.6|7510.6|7512.6|7511.6|7509.6|7508.6|150
1649041800000|2022-04-04 03:10:00|7511.1|7510.1|7512.6|7511.6|7512.6|7511.6|7509.6|7508.6|124
1649042100000|2022-04-04 03:15:00|7512.1|7511.1|7516.6|7515.6|7516.6|7515.6|7511.6|7510.6|114
1649042400000|2022-04-04 03:20:00|7516.1|7515.1|7512.6|7511.6|7516.6|7515.6|7511.6|7510.6|139
1649042700000|2022-04-04 03:25:00|7512.1|7511.1|7515.1|7514.1|7515.6|7514.6|7511.6|7510.6|139
1649043000000|2022-04-04 03:30:00|7514.6|7513.6|7511.6|7510.6|7515.6|7514.6|7510.6|7509.6|182
1649043300000|2022-04-04 03:35:00|7510.6|7509.6|7515.6|7514.6|7515.6|7514.6|7510.6|7509.6|177
1649043600000|2022-04-04 03:40:00|7515.1|7514.1|7514.6|7513.6|7515.6|7514.6|7513.6|7512.6|104
1649043900000|2022-04-04 03:45:00|7514.1|7513.1|7518.6|7517.6|7520.6|7519.6|7513.6|7512.6|161
1649044200000|2022-04-04 03:50:00|7518.1|7517.1|7519.6|7518.6|7520.6|7519.6|7517.6|7516.6|152
1649044500000|2022-04-04 03:55:00|7518.6|7517.6|7523.1|7522.1|7523.6|7522.6|7518.6|7517.6|239
1649044800000|2022-04-04 04:00:00|7522.6|7521.6|7526.6|7525.6|7526.6|7525.6|7522.6|7521.6|165
1649045100000|2022-04-04 04:05:00|7527.1|7526.1|7524.6|7523.6|7527.1|7526.1|7524.6|7523.6|184
1649045400000|2022-04-04 04:10:00|7525.1|7524.1|7522.6|7521.6|7526.6|7525.6|7522.6|7521.6|138
1649045700000|2022-04-04 04:15:00|7523.1|7522.1|7522.6|7521.6|7524.6|7523.6|7522.6|7521.6|207
1649046000000|2022-04-04 04:20:00|7523.1|7522.1|7520.6|7519.6|7523.6|7522.6|7520.6|7519.6|163
1649046300000|2022-04-04 04:25:00|7520.1|7519.1|7519.6|7518.6|7520.6|7519.6|7517.6|7516.6|151
1649046600000|2022-04-04 04:30:00|7520.1|7519.1|7519.6|7518.6|7520.6|7519.6|7518.6|7517.6|112
1649046900000|2022-04-04 04:35:00|7519.1|7518.1|7518.6|7517.6|7519.6|7518.6|7517.6|7516.6|190
1649047200000|2022-04-04 04:40:00|7517.6|7516.6|7517.6|7516.6|7517.6|7516.6|7517.6|7516.6|60
1649047500000|2022-04-04 04:45:00|7517.1|7516.1|7516.6|7515.6|7517.6|7516.6|7515.6|7514.6|177
1649047800000|2022-04-04 04:50:00|7517.6|7516.6|7521.6|7520.6|7521.6|7520.6|7517.6|7516.6|205
1649048100000|2022-04-04 04:55:00|7522.6|7521.6|7524.6|7523.6|7525.6|7524.6|7522.6|7521.6|163
1649048400000|2022-04-04 05:00:00|7525.1|7524.1|7525.6|7524.6|7525.6|7524.6|7522.6|7521.6|218
1649048700000|2022-04-04 05:05:00|7526.1|7525.1|7527.6|7526.6|7528.1|7527.1|7525.6|7524.6|200
1649049000000|2022-04-04 05:10:00|7528.1|7527.1|7527.6|7526.6|7528.6|7527.6|7526.6|7525.6|167
1649049300000|2022-04-04 05:15:00|7528.1|7527.1|7527.6|7526.6|7528.6|7527.6|7526.6|7525.6|181
1649049600000|2022-04-04 05:20:00|7528.6|7527.6|7525.6|7524.6|7528.6|7527.6|7525.6|7524.6|218
1649049900000|2022-04-04 05:25:00|7526.1|7525.1|7524.6|7523.6|7526.6|7525.6|7522.6|7521.6|287
1649050200000|2022-04-04 05:30:00|7524.1|7523.1|7526.6|7525.6|7527.6|7526.6|7523.6|7522.6|254
1649050500000|2022-04-04 05:35:00|7527.1|7526.1|7525.6|7524.6|7528.6|7527.6|7525.6|7524.6|178
1649050800000|2022-04-04 05:40:00|7526.6|7525.6|7523.6|7522.6|7527.1|7526.1|7523.6|7522.6|331
1649051100000|2022-04-04 05:45:00|7524.6|7523.6|7520.6|7519.6|7524.6|7523.6|7519.6|7518.6|320
1649051400000|2022-04-04 05:50:00|7520.1|7519.1|7520.6|7519.6|7522.1|7521.1|7518.6|7517.6|477
1649051700000|2022-04-04 05:55:00|7521.6|7520.6|7519.6|7518.6|7521.6|7520.6|7518.6|7517.6|413
1649052000000|2022-04-04 06:00:00|7520.1|7518.1|7522.6|7520.6|7523.1|7521.1|7519.1|7517.1|953
1649052300000|2022-04-04 06:05:00|7522.1|7520.1|7512.1|7510.1|7523.1|7521.1|7511.6|7509.6|1773
1649052600000|2022-04-04 06:10:00|7512.6|7510.6|7508.6|7506.6|7514.6|7512.6|7508.1|7506.1|1141
1649052900000|2022-04-04 06:15:00|7508.1|7506.1|7509.1|7507.1|7509.1|7507.1|7507.1|7505.1|671
1649053200000|2022-04-04 06:20:00|7508.6|7506.6|7505.1|7503.1|7509.1|7507.1|7505.1|7503.1|667
1649053500000|2022-04-04 06:25:00|7504.6|7502.6|7508.6|7506.6|7508.6|7506.6|7502.1|7500.1|818
1649053800000|2022-04-04 06:30:00|7508.9|7504.9|7510.4|7506.4|7511|7507|7508|7504|8
1649054100000|2022-04-04 06:35:00|7510.6|7506.6|7507|7503|7510.6|7506.6|7506.6|7502.6|0
1649054400000|2022-04-04 06:40:00|7506.7|7502.7|7506|7502|7508.6|7504.6|7506|7502|0
1649054700000|2022-04-04 06:45:00|7506.3|7502.3|7503.6|7499.6|7506.8|7502.8|7503.2|7499.2|0
1649055000000|2022-04-04 06:50:00|7503.9|7499.9|7502.9|7498.9|7504.8|7500.8|7502.8|7498.8|0
1649055300000|2022-04-04 06:55:00|7502.8|7498.8|7506|7502|7506|7502|7502.3|7498.3|0
1649055600000|2022-04-04 07:00:00|7506.3|7502.3|7506|7502|7507.5|7503.5|7503.9|7499.9|0
1649055900000|2022-04-04 07:05:00|7505.7|7501.7|7495.3|7491.3|7505.8|7501.8|7494|7490|0
1649056200000|2022-04-04 07:10:00|7495.2|7491.2|7496.1|7493.1|7509.1|7506.1|7495.2|7491.2|466
1649056500000|2022-04-04 07:15:00|7496.6|7493.6|7502.6|7499.6|7503.6|7500.6|7494.6|7491.6|120
1649056800000|2022-04-04 07:20:00|7502.1|7499.1|7503.1|7500.1|7506.6|7503.6|7501.6|7498.6|123
1649057100000|2022-04-04 07:25:00|7502.6|7499.6|7500.6|7497.6|7503.1|7500.1|7497.6|7494.6|58
1649057400000|2022-04-04 07:30:00|7501.1|7498.1|7506.1|7503.1|7506.6|7503.6|7501.1|7498.1|38
1649057700000|2022-04-04 07:35:00|7506.6|7503.6|7506.1|7503.1|7506.6|7503.6|7503.6|7500.6|51
1649058000000|2022-04-04 07:40:00|7506.6|7503.6|7506.1|7503.1|7508.1|7505.1|7504.6|7501.6|48
1649058300000|2022-04-04 07:45:00|7506.6|7503.6|7507.1|7504.1|7507.6|7504.6|7505.1|7502.1|44
1649058600000|2022-04-04 07:50:00|7507.6|7504.6|7507.6|7504.6|7507.6|7504.6|7505.6|7502.6|57
1649058900000|2022-04-04 07:55:00|7507.1|7504.1|7504.6|7501.6|7507.1|7504.1|7503.6|7500.6|61
1649059200000|2022-04-04 08:00:00|7505.1|7502.1|7501.1|7498.1|7507.6|7504.6|7498.6|7495.6|68
1649059500000|2022-04-04 08:05:00|7501.6|7498.6|7500.6|7497.6|7503.6|7500.6|7500.6|7497.6|14
1649059800000|2022-04-04 08:10:00|7501.1|7498.1|7502.6|7499.6|7502.6|7499.6|7500.1|7497.1|16
1649060100000|2022-04-04 08:15:00|7502.1|7499.1|7502.1|7499.1|7503.6|7500.6|7500.1|7497.1|27
1649060400000|2022-04-04 08:20:00|7502.6|7499.6|7506.6|7503.6|7507.1|7504.1|7502.6|7499.6|19
1649060700000|2022-04-04 08:25:00|7506.1|7503.1|7508.6|7505.6|7508.6|7505.6|7505.6|7502.6|59
1649061000000|2022-04-04 08:30:00|7509.6|7506.6|7509.6|7506.6|7510.6|7507.6|7507.6|7504.6|29
1649061300000|2022-04-04 08:35:00|7510.1|7507.1|7507.6|7504.6|7510.6|7507.6|7505.6|7502.6|69
1649061600000|2022-04-04 08:40:00|7507.1|7504.1|7506.6|7503.6|7509.6|7506.6|7506.6|7503.6|32
1649061900000|2022-04-04 08:45:00|7507.1|7504.1|7508.6|7505.6|7508.6|7505.6|7506.6|7503.6|19
1649062200000|2022-04-04 08:50:00|7508.1|7505.1|7508.6|7505.6|7509.6|7506.6|7507.6|7504.6|16
1649062500000|2022-04-04 08:55:00|7509.1|7506.1|7508.6|7505.6|7509.6|7506.6|7507.6|7504.6|13
1649062800000|2022-04-04 09:00:00|7508.1|7505.1|7509.6|7506.6|7513.6|7510.6|7508.1|7505.1|116
1649063100000|2022-04-04 09:05:00|7510.1|7507.1|7517.6|7514.6|7518.6|7515.6|7510.1|7507.1|70
1649063400000|2022-04-04 09:10:00|7518.1|7515.1|7517.1|7514.1|7519.6|7516.6|7517.1|7514.1|86
1649063700000|2022-04-04 09:15:00|7516.6|7513.6|7514.6|7511.6|7518.6|7515.6|7514.6|7511.6|26
1649064000000|2022-04-04 09:20:00|7514.1|7511.1|7516.6|7513.6|7516.6|7513.6|7513.6|7510.6|15
1649064300000|2022-04-04 09:25:00|7516.1|7513.1|7516.1|7513.1|7517.1|7514.1|7515.6|7512.6|13
1649064600000|2022-04-04 09:30:00|7516.6|7513.6|7513.6|7510.6|7516.6|7513.6|7512.6|7509.6|19
1649064900000|2022-04-04 09:35:00|7514.6|7511.6|7515.6|7512.6|7517.6|7514.6|7513.6|7510.6|46
1649065200000|2022-04-04 09:40:00|7516.1|7513.1|7513.6|7510.6|7516.1|7513.1|7513.6|7510.6|35
1649065500000|2022-04-04 09:45:00|7513.1|7510.1|7512.6|7509.6|7514.6|7511.6|7512.6|7509.6|24
1649065800000|2022-04-04 09:50:00|7513.1|7510.1|7513.6|7510.6|7515.6|7512.6|7512.6|7509.6|38
1649066100000|2022-04-04 09:55:00|7514.1|7511.1|7514.6|7511.6|7517.6|7514.6|7512.6|7509.6|46
1649066400000|2022-04-04 10:00:00|7515.6|7512.6|7514.6|7511.6|7516.6|7513.6|7514.1|7511.1|44
1649066700000|2022-04-04 10:05:00|7515.1|7512.1|7514.1|7511.1|7515.6|7512.6|7513.1|7510.1|29
1649067000000|2022-04-04 10:10:00|7513.6|7510.6|7512.6|7509.6|7514.6|7511.6|7509.6|7506.6|67
1649067300000|2022-04-04 10:15:00|7512.1|7509.1|7513.6|7510.6|7516.6|7513.6|7512.1|7509.1|33
1649067600000|2022-04-04 10:20:00|7514.1|7511.1|7515.6|7512.6|7516.6|7513.6|7513.6|7510.6|16
1649067900000|2022-04-04 10:25:00|7515.1|7512.1|7513.1|7510.1|7515.6|7512.6|7512.6|7509.6|40
1649068200000|2022-04-04 10:30:00|7513.6|7510.6|7513.6|7510.6|7514.1|7511.1|7512.6|7509.6|9
1649068500000|2022-04-04 10:35:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7512.6|7509.6|22
1649068800000|2022-04-04 10:40:00|7515.1|7512.1|7516.1|7513.1|7516.6|7513.6|7515.1|7512.1|17
1649069100000|2022-04-04 10:45:00|7515.6|7512.6|7516.6|7513.6|7517.1|7514.1|7515.6|7512.6|14
1649069400000|2022-04-04 10:50:00|7516.1|7513.1|7514.6|7511.6|7516.1|7513.1|7514.6|7511.6|12
1649069700000|2022-04-04 10:55:00|7515.1|7512.1|7514.6|7511.6|7515.1|7512.1|7514.1|7511.1|17
1649070000000|2022-04-04 11:00:00|7515.6|7512.6|7516.6|7513.6|7516.6|7513.6|7512.6|7509.6|49
1649070300000|2022-04-04 11:05:00|7517.1|7514.1|7517.6|7514.6|7517.6|7514.6|7516.6|7513.6|23
1649070600000|2022-04-04 11:10:00|7518.6|7515.6|7516.6|7513.6|7518.6|7515.6|7516.6|7513.6|23
1649070900000|2022-04-04 11:15:00|7517.1|7514.1|7519.6|7516.6|7521.1|7518.1|7517.1|7514.1|62
1649071200000|2022-04-04 11:20:00|7520.1|7517.1|7517.6|7514.6|7520.6|7517.6|7517.6|7514.6|103
1649071500000|2022-04-04 11:25:00|7518.1|7515.1|7517.6|7514.6|7518.6|7515.6|7516.6|7513.6|41
1649071800000|2022-04-04 11:30:00|7517.1|7514.1|7516.1|7513.1|7517.6|7514.6|7516.1|7513.1|33
1649072100000|2022-04-04 11:35:00|7515.6|7512.6|7516.6|7513.6|7516.6|7513.6|7514.6|7511.6|13
1649072400000|2022-04-04 11:40:00|7517.1|7514.1|7516.6|7513.6|7517.1|7514.1|7515.6|7512.6|29
1649072700000|2022-04-04 11:45:00|7516.1|7513.1|7517.6|7514.6|7517.6|7514.6|7516.1|7513.1|54
1649073000000|2022-04-04 11:50:00|7517.1|7514.1|7518.6|7515.6|7518.6|7515.6|7516.6|7513.6|23
1649073300000|2022-04-04 11:55:00|7519.1|7516.1|7520.6|7517.6|7521.6|7518.6|7518.6|7515.6|41
1649073600000|2022-04-04 12:00:00|7521.1|7518.1|7521.1|7518.1|7521.6|7518.6|7519.6|7516.6|51
1649073900000|2022-04-04 12:05:00|7521.6|7518.6|7516.6|7513.6|7521.6|7518.6|7516.1|7513.1|115
1649074200000|2022-04-04 12:10:00|7517.1|7514.1|7518.6|7515.6|7518.6|7515.6|7516.6|7513.6|21
1649074500000|2022-04-04 12:15:00|7518.1|7515.1|7519.6|7516.6|7520.6|7517.6|7517.6|7514.6|24
1649074800000|2022-04-04 12:20:00|7520.1|7517.1|7523.6|7520.6|7523.6|7520.6|7520.1|7517.1|15
1649075100000|2022-04-04 12:25:00|7524.1|7521.1|7521.6|7518.6|7524.6|7521.6|7521.6|7518.6|51
1649075400000|2022-04-04 12:30:00|7522.1|7519.1|7522.6|7519.6|7522.6|7519.6|7520.6|7517.6|19
1649075700000|2022-04-04 12:35:00|7523.1|7520.1|7519.6|7516.6|7524.6|7521.6|7519.6|7516.6|37
1649076000000|2022-04-04 12:40:00|7520.1|7517.1|7517.6|7514.6|7520.6|7517.6|7517.6|7514.6|57
1649076300000|2022-04-04 12:45:00|7516.6|7513.6|7515.1|7512.1|7517.6|7514.6|7515.1|7512.1|85
1649076600000|2022-04-04 12:50:00|7515.6|7512.6|7517.6|7514.6|7518.6|7515.6|7515.6|7512.6|15
1649076900000|2022-04-04 12:55:00|7517.1|7514.1|7510.6|7507.6|7517.6|7514.6|7510.1|7507.1|61
1649077200000|2022-04-04 13:00:00|7510.1|7507.1|7517.6|7514.6|7518.1|7515.1|7509.6|7506.6|71
1649077500000|2022-04-04 13:05:00|7518.1|7515.1|7520.1|7517.1|7521.1|7518.1|7518.1|7515.1|29
1649077800000|2022-04-04 13:10:00|7520.6|7517.6|7524.1|7521.1|7524.1|7521.1|7520.6|7517.6|29
1649078100000|2022-04-04 13:15:00|7523.6|7520.6|7525.6|7522.6|7525.6|7522.6|7522.6|7519.6|15
1649078400000|2022-04-04 13:20:00|7524.6|7521.6|7526.6|7523.6|7527.6|7524.6|7524.6|7521.6|67
1649078700000|2022-04-04 13:25:00|7527.1|7524.1|7524.1|7521.1|7527.6|7524.6|7523.6|7520.6|82
1649079000000|2022-04-04 13:30:00|7523.6|7520.6|7518.6|7515.6|7525.6|7522.6|7517.6|7514.6|131
1649079300000|2022-04-04 13:35:00|7518.1|7515.1|7516.6|7513.6|7520.6|7517.6|7515.6|7512.6|67
1649079600000|2022-04-04 13:40:00|7517.1|7514.1|7525.6|7522.6|7526.6|7523.6|7517.1|7514.1|141
1649079900000|2022-04-04 13:45:00|7526.6|7523.6|7528.6|7525.6|7529.6|7526.6|7521.6|7518.6|99
1649080200000|2022-04-04 13:50:00|7529.1|7526.1|7529.6|7526.6|7532.6|7529.6|7527.1|7524.1|138
1649080500000|2022-04-04 13:55:00|7530.1|7527.1|7534.6|7531.6|7535.6|7532.6|7530.1|7527.1|88
1649080800000|2022-04-04 14:00:00|7535.1|7532.1|7538.6|7535.6|7540.6|7537.6|7532.6|7529.6|228
1649081100000|2022-04-04 14:05:00|7539.6|7536.6|7543.6|7540.6|7543.6|7540.6|7538.6|7535.6|201
1649081400000|2022-04-04 14:10:00|7543.1|7540.1|7541.6|7538.6|7546.6|7543.6|7540.6|7537.6|255
1649081700000|2022-04-04 14:15:00|7540.6|7537.6|7539.6|7536.6|7541.6|7538.6|7536.1|7533.1|138
1649082000000|2022-04-04 14:20:00|7540.6|7537.6|7545.6|7542.6|7548.6|7545.6|7539.1|7536.1|169
1649082300000|2022-04-04 14:25:00|7546.1|7543.1|7552.6|7549.6|7553.6|7550.6|7544.6|7541.6|152
1649082600000|2022-04-04 14:30:00|7552.1|7549.1|7538.6|7535.6|7552.1|7549.1|7538.6|7535.6|141
1649082900000|2022-04-04 14:35:00|7539.1|7536.1|7539.6|7536.6|7541.6|7538.6|7536.1|7533.1|64
1649083200000|2022-04-04 14:40:00|7540.1|7537.1|7531.6|7528.6|7540.1|7537.1|7531.1|7528.1|66
1649083500000|2022-04-04 14:45:00|7532.1|7529.1|7534.6|7531.6|7536.6|7533.6|7529.6|7526.6|48
1649083800000|2022-04-04 14:50:00|7534.1|7531.1|7531.1|7528.1|7536.1|7533.1|7531.1|7528.1|64
1649084100000|2022-04-04 14:55:00|7531.6|7528.6|7531.6|7528.6|7532.6|7529.6|7529.6|7526.6|27
1649084400000|2022-04-04 15:00:00|7532.1|7529.1|7542.6|7539.6|7543.1|7540.1|7532.1|7529.1|133
1649084700000|2022-04-04 15:05:00|7542.1|7539.1|7545.1|7542.1|7545.6|7542.6|7541.6|7538.6|140
1649085000000|2022-04-04 15:10:00|7544.6|7541.6|7541.6|7538.6|7544.6|7541.6|7538.6|7535.6|133
1649085300000|2022-04-04 15:15:00|7541.1|7538.1|7542.6|7539.6|7542.6|7539.6|7539.6|7536.6|20
1649085600000|2022-04-04 15:20:00|7542.1|7539.1|7539.6|7536.6|7542.1|7539.1|7538.6|7535.6|38
1649085900000|2022-04-04 15:25:00|7539.1|7536.1|7541.1|7538.1|7541.6|7538.6|7538.6|7535.6|40
1649086200000|2022-04-04 15:30:00|7540.6|7537.6|7539.1|7536.1|7542.6|7539.6|7538.6|7535.6|94
1649086500000|2022-04-04 15:35:00|7538.6|7535.6|7541.6|7538.6|7541.6|7538.6|7538.1|7535.1|37
1649086800000|2022-04-04 15:40:00|7541.1|7538.1|7540.1|7537.1|7541.6|7538.6|7539.6|7536.6|28
1649087100000|2022-04-04 15:45:00|7540.6|7537.6|7543.6|7540.6|7545.6|7542.6|7539.1|7536.1|29
1649087400000|2022-04-04 15:50:00|7544.1|7541.1|7547.6|7544.6|7547.6|7544.6|7543.1|7540.1|9
1649087700000|2022-04-04 15:55:00|7547.1|7544.1|7546.1|7543.1|7549.6|7546.6|7546.1|7543.1|38
1649088000000|2022-04-04 16:00:00|7546.6|7543.6|7544.6|7541.6|7546.6|7543.6|7544.6|7541.6|16
1649088300000|2022-04-04 16:05:00|7545.1|7542.1|7544.1|7541.1|7545.6|7542.6|7543.1|7540.1|22
1649088600000|2022-04-04 16:10:00|7544.6|7541.6|7547.6|7544.6|7547.6|7544.6|7543.6|7540.6|16
1649088900000|2022-04-04 16:15:00|7547.1|7544.1|7545.1|7542.1|7547.6|7544.6|7544.6|7541.6|29
1649089200000|2022-04-04 16:20:00|7545.6|7542.6|7544.1|7541.1|7545.6|7542.6|7542.6|7539.6|33
1649089500000|2022-04-04 16:25:00|7544.6|7541.6|7545.1|7542.1|7545.6|7542.6|7543.6|7540.6|10
1649089800000|2022-04-04 16:30:00|7544.6|7541.6|7547.6|7544.6|7548.1|7545.1|7544.1|7541.1|26
1649090100000|2022-04-04 16:35:00|7547.1|7544.1|7543.6|7540.6|7547.1|7544.1|7542.6|7539.6|16
1649090400000|2022-04-04 16:40:00|7543.1|7540.1|7542.6|7539.6|7544.6|7541.6|7541.1|7538.1|27
1649090700000|2022-04-04 16:45:00|7542.1|7539.1|7543.1|7540.1|7544.1|7541.1|7541.6|7538.6|9
1649091000000|2022-04-04 16:50:00|7543.6|7540.6|7542.1|7539.1|7544.6|7541.6|7542.1|7539.1|17
1649091300000|2022-04-04 16:55:00|7541.6|7538.6|7542.6|7539.6|7544.6|7541.6|7541.6|7538.6|15
1649091600000|2022-04-04 17:00:00|7543.1|7540.1|7541.6|7538.6|7543.6|7540.6|7539.1|7536.1|30
1649091900000|2022-04-04 17:05:00|7541.1|7538.1|7541.1|7538.1|7541.6|7538.6|7539.6|7536.6|13
1649092200000|2022-04-04 17:10:00|7541.6|7538.6|7540.6|7537.6|7542.6|7539.6|7539.6|7536.6|9
1649092500000|2022-04-04 17:15:00|7540.1|7537.1|7543.1|7540.1|7543.6|7540.6|7539.6|7536.6|15
1649092800000|2022-04-04 17:20:00|7542.6|7539.6|7543.6|7540.6|7545.6|7542.6|7542.6|7539.6|12
1649093100000|2022-04-04 17:25:00|7543.1|7540.1|7545.1|7542.1|7545.6|7542.6|7542.6|7539.6|13
1649093400000|2022-04-04 17:30:00|7544.6|7541.6|7545.1|7542.1|7546.6|7543.6|7543.6|7540.6|15
1649093700000|2022-04-04 17:35:00|7545.6|7542.6|7543.1|7540.1|7545.6|7542.6|7543.1|7540.1|11
1649094000000|2022-04-04 17:40:00|7543.6|7540.6|7546.1|7543.1|7546.6|7543.6|7542.6|7539.6|14
1649094300000|2022-04-04 17:45:00|7545.6|7542.6|7546.6|7543.6|7547.1|7544.1|7545.1|7542.1|20
1649094600000|2022-04-04 17:50:00|7547.1|7544.1|7545.6|7542.6|7548.6|7545.6|7545.6|7542.6|14
1649094900000|2022-04-04 17:55:00|7546.1|7543.1|7549.6|7546.6|7550.6|7547.6|7546.1|7543.1|11
1649095200000|2022-04-04 18:00:00|7549.1|7546.1|7548.6|7545.6|7549.6|7546.6|7546.6|7543.6|5
1649095500000|2022-04-04 18:05:00|7549.1|7546.1|7545.6|7542.6|7549.6|7546.6|7544.6|7541.6|23
1649095800000|2022-04-04 18:10:00|7545.1|7542.1|7545.6|7542.6|7546.6|7543.6|7543.6|7540.6|12
1649096100000|2022-04-04 18:15:00|7545.1|7542.1|7549.6|7546.6|7550.1|7547.1|7544.6|7541.6|18
1649096400000|2022-04-04 18:20:00|7549.1|7546.1|7551.1|7548.1|7551.6|7548.6|7548.6|7545.6|32
1649096700000|2022-04-04 18:25:00|7551.6|7548.6|7553.6|7550.6|7554.6|7551.6|7551.1|7548.1|49
1649097000000|2022-04-04 18:30:00|7554.1|7551.1|7553.6|7550.6|7554.6|7551.6|7550.6|7547.6|46
1649097300000|2022-04-04 18:35:00|7553.1|7550.1|7551.6|7548.6|7553.6|7550.6|7550.6|7547.6|12
1649097600000|2022-04-04 18:40:00|7552.1|7549.1|7553.1|7550.1|7553.6|7550.6|7551.6|7548.6|19
1649097900000|2022-04-04 18:45:00|7553.6|7550.6|7555.1|7552.1|7556.6|7553.6|7553.1|7550.1|30
1649098200000|2022-04-04 18:50:00|7555.6|7552.6|7557.1|7554.1|7557.6|7554.6|7554.6|7551.6|57
1649098500000|2022-04-04 18:55:00|7557.6|7554.6|7555.1|7552.1|7558.1|7555.1|7555.1|7552.1|22
1649098800000|2022-04-04 19:00:00|7554.6|7551.6|7554.6|7551.6|7555.6|7552.6|7552.6|7549.6|12
1649099100000|2022-04-04 19:05:00|7555.1|7552.1|7555.6|7552.6|7556.6|7553.6|7554.1|7551.1|20
1649099400000|2022-04-04 19:10:00|7556.6|7553.6|7555.1|7552.1|7556.6|7553.6|7553.6|7550.6|16
1649099700000|2022-04-04 19:15:00|7555.6|7552.6|7553.6|7550.6|7555.6|7552.6|7552.6|7549.6|26
1649100000000|2022-04-04 19:20:00|7554.6|7551.6|7556.6|7553.6|7556.6|7553.6|7554.1|7551.1|18
1649100300000|2022-04-04 19:25:00|7555.6|7552.6|7555.6|7552.6|7556.6|7553.6|7554.6|7551.6|32
1649100600000|2022-04-04 19:30:00|7554.6|7551.6|7555.6|7552.6|7556.6|7553.6|7554.6|7551.6|16
1649100900000|2022-04-04 19:35:00|7556.1|7553.1|7557.6|7554.6|7557.6|7554.6|7555.6|7552.6|19
1649101200000|2022-04-04 19:40:00|7557.1|7554.1|7556.6|7553.6|7561.6|7558.6|7556.6|7553.6|124
1649101500000|2022-04-04 19:45:00|7555.6|7552.6|7558.6|7555.6|7561.1|7558.1|7554.6|7551.6|50
1649101800000|2022-04-04 19:50:00|7560.6|7557.6|7562.6|7559.6|7564.6|7561.6|7559.1|7556.1|100
1649102100000|2022-04-04 19:55:00|7562.1|7559.1|7558.6|7555.6|7562.1|7559.1|7551.6|7548.6|289
1649102400000|2022-04-04 20:00:00|7558.1|7555.1|7556.6|7553.6|7558.6|7555.6|7555.1|7552.1|78
1649102700000|2022-04-04 20:05:00|7557.1|7554.1|7557.6|7554.6|7559.1|7556.1|7555.6|7552.6|19
1649103000000|2022-04-04 20:10:00|7557.1|7554.1|7555.6|7552.6|7557.6|7554.6|7554.6|7551.6|7
1649103300000|2022-04-04 20:15:00|7556.1|7553.1|7555.6|7552.6|7557.1|7554.1|7555.6|7552.6|4
1649103600000|2022-04-04 20:20:00|7556.1|7553.1|7557.1|7554.1|7557.6|7554.6|7555.6|7552.6|2
1649103900000|2022-04-04 20:25:00|7557.6|7554.6|7556.1|7553.1|7557.6|7554.6|7555.6|7552.6|8
1649104200000|2022-04-04 20:30:00|7555.6|7552.6|7556.6|7553.6|7556.6|7553.6|7554.6|7551.6|33
1649104500000|2022-04-04 20:35:00|7556.1|7553.1|7558.6|7555.6|7558.6|7555.6|7556.1|7553.1|16
1649104800000|2022-04-04 20:40:00|7558.1|7555.1|7557.6|7554.6|7558.1|7555.1|7556.6|7553.6|8
1649105100000|2022-04-04 20:45:00|7556.6|7553.6|7554.6|7551.6|7557.6|7554.6|7554.6|7551.6|35
1649105400000|2022-04-04 20:50:00|7554.1|7551.1|7554.6|7551.6|7555.6|7552.6|7553.6|7550.6|15
1649105700000|2022-04-04 20:55:00|7555.1|7552.1|7556.1|7553.1|7557.6|7554.6|7554.6|7551.6|14
1649106000000|2022-04-04 21:00:00|7555.8|7551.8|7555.8|7551.8|7556.2|7552.2|7555.5|7551.5|0
1649106300000|2022-04-04 21:05:00|7555.6|7551.6|7555.9|7551.9|7556.1|7552.1|7555.4|7551.4|0
1649106600000|2022-04-04 21:10:00|7555.8|7551.8|7555.2|7551.2|7555.8|7551.8|7554.8|7550.8|0
1649106900000|2022-04-04 21:15:00|7555.1|7551.1|7552.1|7548.1|7555.1|7551.1|7552.1|7548.1|0
1649107200000|2022-04-04 21:20:00|7552.2|7548.2|7552.5|7548.5|7552.5|7548.5|7551.8|7547.8|0
1649107500000|2022-04-04 21:25:00|7552.6|7548.6|7553.5|7549.5|7553.5|7549.5|7552.5|7548.5|0
1649107800000|2022-04-04 21:30:00|7553.3|7549.3|7553|7549|7553.5|7549.5|7552.9|7548.9|0
1649108100000|2022-04-04 21:35:00|7553.2|7549.2|7553|7549|7553.4|7549.4|7553|7549|0
1649108400000|2022-04-04 21:40:00|7553.1|7549.1|7552.9|7548.9|7553.1|7549.1|7552.3|7548.3|0
1649108700000|2022-04-04 21:45:00|7552.8|7548.8|7552.8|7548.8|7552.9|7548.9|7552.8|7548.8|0
1649109300000|2022-04-04 21:55:00|7552.9|7548.9|7553.4|7549.4|7553.4|7549.4|7552.9|7548.9|0
1649109600000|2022-04-04 22:00:00|7553.3|7549.3|7552.1|7548.1|7553.3|7549.3|7551.3|7547.3|0
1649109900000|2022-04-04 22:05:00|7552|7548|7552.2|7548.2|7552.8|7548.8|7551.5|7547.5|0
1649110200000|2022-04-04 22:10:00|7551.8|7547.8|7552.5|7548.5|7552.9|7548.9|7551.7|7547.7|0
1649110500000|2022-04-04 22:15:00|7552.9|7548.9|7551.7|7547.7|7552.9|7548.9|7551.4|7547.4|0
1649110800000|2022-04-04 22:20:00|7551.8|7547.8|7551.3|7547.3|7552|7548|7551.3|7547.3|0
1649111100000|2022-04-04 22:25:00|7551.4|7547.4|7552.3|7548.3|7552.6|7548.6|7550.9|7546.9|0
1649111400000|2022-04-04 22:30:00|7552.1|7548.1|7549.4|7545.4|7552.3|7548.3|7549.2|7545.2|0
1649111700000|2022-04-04 22:35:00|7549.2|7545.2|7547|7543|7549.4|7545.4|7546.2|7542.2|0
1649112000000|2022-04-04 22:40:00|7546.6|7542.6|7547.5|7543.5|7547.8|7543.8|7546.6|7542.6|0
1649112300000|2022-04-04 22:45:00|7547.8|7543.8|7548.2|7544.2|7548.5|7544.5|7547.8|7543.8|0
1649112600000|2022-04-04 22:50:00|7548.3|7544.3|7547.9|7543.9|7548.3|7544.3|7547.5|7543.5|0
1649112900000|2022-04-04 22:55:00|7548.2|7544.2|7551.4|7547.4|7551.5|7547.5|7547.9|7543.9|0
1649113200000|2022-04-04 23:00:00|7551.3|7547.3|7551.5|7547.5|7551.6|7547.6|7551.1|7547.1|0
1649113500000|2022-04-04 23:05:00|7551.1|7547.1|7551.7|7547.7|7551.9|7547.9|7550.8|7546.8|0
1649113800000|2022-04-04 23:10:00|7551.5|7547.5|7551.1|7547.1|7551.7|7547.7|7551.1|7547.1|0
1649114100000|2022-04-04 23:15:00|7551.4|7547.4|7552.1|7548.1|7552.1|7548.1|7551.1|7547.1|0
1649114400000|2022-04-04 23:20:00|7551.8|7547.8|7551.3|7547.3|7552.1|7548.1|7551|7547|0
1649114700000|2022-04-04 23:25:00|7551.5|7547.5|7551.6|7547.6|7551.6|7547.6|7550.9|7546.9|0
1649115000000|2022-04-04 23:30:00|7551.7|7547.7|7553.7|7549.7|7553.8|7549.8|7551.6|7547.6|0
1649115300000|2022-04-04 23:35:00|7553.4|7549.4|7553.2|7549.2|7553.6|7549.6|7552.8|7548.8|0
1649115600000|2022-04-04 23:40:00|7552.9|7548.9|7552.9|7548.9|7553.2|7549.2|7552.2|7548.2|0
1649115900000|2022-04-04 23:45:00|7552.6|7548.6|7550.9|7546.9|7552.9|7548.9|7550.9|7546.9|0
1649116200000|2022-04-04 23:50:00|7549.1|7547.1|7543.1|7541.1|7551.6|7549.6|7541.1|7539.1|707
1649116500000|2022-04-04 23:55:00|7543.6|7541.6|7539.6|7537.6|7547.1|7545.1|7539.1|7537.1|349
1649116800000|2022-04-05 00:00:00|7539.1|7537.1|7534.6|7533.6|7541.6|7540.6|7534.6|7533.6|470
1649117100000|2022-04-05 00:05:00|7535.1|7534.1|7537.1|7536.1|7540.6|7539.6|7532.6|7531.6|295
1649117400000|2022-04-05 00:10:00|7536.6|7535.6|7537.1|7536.1|7538.6|7537.6|7532.1|7531.1|314
1649117700000|2022-04-05 00:15:00|7537.6|7536.6|7539.1|7538.1|7539.6|7538.6|7532.6|7531.6|247
1649118000000|2022-04-05 00:20:00|7538.6|7537.6|7534.6|7533.6|7539.6|7538.6|7531.6|7530.6|239
1649118300000|2022-04-05 00:25:00|7534.1|7533.1|7534.6|7533.6|7536.6|7535.6|7526.6|7525.6|308
1649118600000|2022-04-05 00:30:00|7535.6|7534.6|7536.6|7535.6|7539.6|7538.6|7534.6|7533.6|257
1649118900000|2022-04-05 00:35:00|7537.1|7536.1|7535.1|7534.1|7539.1|7538.1|7532.6|7531.6|100
1649119200000|2022-04-05 00:40:00|7534.6|7533.6|7539.6|7538.6|7539.6|7538.6|7533.6|7532.6|134
1649119500000|2022-04-05 00:45:00|7540.1|7539.1|7540.1|7539.1|7542.6|7541.6|7538.6|7537.6|240
1649119800000|2022-04-05 00:50:00|7539.6|7538.6|7541.6|7540.6|7543.6|7542.6|7539.1|7538.1|177
1649120100000|2022-04-05 00:55:00|7540.6|7539.6|7544.6|7543.6|7544.6|7543.6|7540.6|7539.6|92
1649120400000|2022-04-05 01:00:00|7544.1|7543.1|7546.1|7545.1|7547.6|7546.6|7543.6|7542.6|228
1649120700000|2022-04-05 01:05:00|7545.6|7544.6|7543.1|7542.1|7546.6|7545.6|7542.6|7541.6|153
1649121000000|2022-04-05 01:10:00|7543.6|7542.6|7543.6|7542.6|7545.6|7544.6|7542.6|7541.6|69
1649121300000|2022-04-05 01:15:00|7545.1|7544.1|7546.6|7545.6|7546.6|7545.6|7543.6|7542.6|108
1649121600000|2022-04-05 01:20:00|7547.1|7546.1|7545.6|7544.6|7550.6|7549.6|7545.6|7544.6|248
1649121900000|2022-04-05 01:25:00|7544.6|7543.6|7545.6|7544.6|7545.6|7544.6|7539.6|7538.6|218
1649122200000|2022-04-05 01:30:00|7546.6|7545.6|7549.6|7548.6|7549.6|7548.6|7546.6|7545.6|164
1649122500000|2022-04-05 01:35:00|7550.1|7549.1|7553.6|7552.6|7553.6|7552.6|7550.1|7549.1|242
1649122800000|2022-04-05 01:40:00|7554.6|7553.6|7554.6|7553.6|7555.1|7554.1|7550.6|7549.6|322
1649123100000|2022-04-05 01:45:00|7553.6|7552.6|7554.6|7553.6|7554.6|7553.6|7550.6|7549.6|295
1649123400000|2022-04-05 01:50:00|7555.1|7554.1|7565.6|7564.6|7565.6|7564.6|7554.6|7553.6|319
1649123700000|2022-04-05 01:55:00|7565.1|7564.1|7566.6|7565.6|7569.6|7568.6|7564.6|7563.6|307
1649124000000|2022-04-05 02:00:00|7567.6|7566.6|7568.6|7567.6|7569.6|7568.6|7566.6|7565.6|181
1649124300000|2022-04-05 02:05:00|7569.6|7568.6|7565.6|7564.6|7570.1|7569.1|7564.1|7563.1|222
1649124600000|2022-04-05 02:10:00|7565.1|7564.1|7565.6|7564.6|7566.6|7565.6|7564.1|7563.1|130
1649124900000|2022-04-05 02:15:00|7566.1|7565.1|7563.6|7562.6|7566.6|7565.6|7563.6|7562.6|208
1649125200000|2022-04-05 02:20:00|7564.1|7563.1|7565.6|7564.6|7567.6|7566.6|7562.1|7561.1|142
1649125500000|2022-04-05 02:25:00|7566.1|7565.1|7568.6|7567.6|7569.6|7568.6|7565.1|7564.1|118
1649125800000|2022-04-05 02:30:00|7569.1|7568.1|7570.6|7569.6|7571.6|7570.6|7568.6|7567.6|241
1649126100000|2022-04-05 02:35:00|7571.1|7570.1|7570.6|7569.6|7571.6|7570.6|7569.6|7568.6|93
1649126400000|2022-04-05 02:40:00|7570.1|7569.1|7569.6|7568.6|7571.6|7570.6|7568.6|7567.6|101
1649126700000|2022-04-05 02:45:00|7570.1|7569.1|7570.6|7569.6|7572.6|7571.6|7569.6|7568.6|162
1649127000000|2022-04-05 02:50:00|7569.6|7568.6|7561.6|7560.6|7570.6|7569.6|7561.6|7560.6|308
1649127300000|2022-04-05 02:55:00|7561.1|7560.1|7562.6|7561.6|7562.6|7561.6|7559.6|7558.6|183
1649127600000|2022-04-05 03:00:00|7563.6|7562.6|7563.6|7562.6|7565.6|7564.6|7563.6|7562.6|144
1649127900000|2022-04-05 03:05:00|7562.6|7561.6|7563.6|7562.6|7564.6|7563.6|7561.6|7560.6|122
1649128200000|2022-04-05 03:10:00|7564.1|7563.1|7567.6|7566.6|7567.6|7566.6|7564.1|7563.1|101
1649128500000|2022-04-05 03:15:00|7567.1|7566.1|7564.6|7563.6|7567.6|7566.6|7564.6|7563.6|87
1649128800000|2022-04-05 03:20:00|7565.1|7564.1|7560.6|7559.6|7565.6|7564.6|7560.6|7559.6|163
1649129100000|2022-04-05 03:25:00|7561.1|7560.1|7558.6|7557.6|7561.6|7560.6|7558.1|7557.1|126
1649129400000|2022-04-05 03:30:00|7558.1|7557.1|7555.7|7554.7|7558.6|7557.6|7553.6|7552.6|171
1649129700000|2022-04-05 03:35:00|7555.2|7554.2|7556.7|7555.7|7557.7|7556.7|7554.2|7553.2|141
1649130000000|2022-04-05 03:40:00|7556.2|7555.2|7556.7|7555.7|7558.7|7557.7|7555.7|7554.7|129
1649130300000|2022-04-05 03:45:00|7556.2|7555.2|7553.7|7552.7|7556.7|7555.7|7552.7|7551.7|147
1649130600000|2022-04-05 03:50:00|7552.7|7551.7|7556.7|7555.7|7557.7|7556.7|7552.7|7551.7|174
1649130900000|2022-04-05 03:55:00|7557.7|7556.7|7553.7|7552.7|7557.7|7556.7|7553.7|7552.7|183
1649131200000|2022-04-05 04:00:00|7553.2|7552.2|7551.2|7550.2|7553.2|7552.2|7549.7|7548.7|400
1649131500000|2022-04-05 04:05:00|7550.7|7549.7|7554.7|7553.7|7555.7|7554.7|7550.2|7549.2|156
1649131800000|2022-04-05 04:10:00|7554.2|7553.2|7552.7|7551.7|7555.7|7554.7|7551.7|7550.7|143
1649132100000|2022-04-05 04:15:00|7552.2|7551.2|7553.7|7552.7|7555.2|7554.2|7552.2|7551.2|92
1649132400000|2022-04-05 04:20:00|7554.2|7553.2|7552.7|7551.7|7554.7|7553.7|7551.7|7550.7|145
1649132700000|2022-04-05 04:25:00|7553.2|7552.2|7555.7|7554.7|7556.7|7555.7|7553.2|7552.2|159
1649133000000|2022-04-05 04:30:00|7555.2|7554.2|7529.7|7528.7|7555.2|7554.2|7529.2|7528.2|1097
1649133300000|2022-04-05 04:35:00|7528.7|7527.7|7529.7|7528.7|7531.7|7530.7|7519.7|7518.7|564
1649133600000|2022-04-05 04:40:00|7528.7|7527.7|7517.7|7516.7|7528.7|7527.7|7517.7|7516.7|347
1649133900000|2022-04-05 04:45:00|7518.7|7517.7|7516.2|7515.2|7521.7|7520.7|7513.7|7512.7|374
1649134200000|2022-04-05 04:50:00|7515.7|7514.7|7513.7|7512.7|7517.7|7516.7|7512.2|7511.2|260
1649134500000|2022-04-05 04:55:00|7512.7|7511.7|7509.7|7508.7|7516.7|7515.7|7509.2|7508.2|223
1649134800000|2022-04-05 05:00:00|7510.2|7509.2|7517.7|7516.7|7518.7|7517.7|7510.2|7509.2|208
1649135100000|2022-04-05 05:05:00|7518.2|7517.2|7521.7|7520.7|7521.7|7520.7|7517.7|7516.7|228
1649135400000|2022-04-05 05:10:00|7522.2|7521.2|7522.7|7521.7|7522.7|7521.7|7518.7|7517.7|197
1649135700000|2022-04-05 05:15:00|7523.2|7522.2|7522.7|7521.7|7525.7|7524.7|7520.7|7519.7|271
1649136000000|2022-04-05 05:20:00|7523.7|7522.7|7521.7|7520.7|7525.7|7524.7|7520.7|7519.7|168
1649136300000|2022-04-05 05:25:00|7522.7|7521.7|7523.7|7522.7|7525.7|7524.7|7521.7|7520.7|136
1649136600000|2022-04-05 05:30:00|7523.2|7522.2|7523.7|7522.7|7527.2|7526.2|7522.7|7521.7|193
1649136900000|2022-04-05 05:35:00|7522.7|7521.7|7516.7|7515.7|7523.7|7522.7|7515.7|7514.7|482
1649137200000|2022-04-05 05:40:00|7516.2|7515.2|7516.7|7515.7|7518.2|7517.2|7514.7|7513.7|272
1649137500000|2022-04-05 05:45:00|7517.2|7516.2|7514.7|7513.7|7517.7|7516.7|7512.7|7511.7|332
1649137800000|2022-04-05 05:50:00|7515.2|7514.2|7510.7|7509.7|7515.7|7514.7|7510.7|7509.7|515
1649138100000|2022-04-05 05:55:00|7511.7|7510.7|7513.7|7512.7|7515.7|7514.7|7511.7|7510.7|365
1649138400000|2022-04-05 06:00:00|7514.2|7512.2|7522.7|7520.7|7524.2|7522.2|7514.2|7512.2|886
1649138700000|2022-04-05 06:05:00|7522.2|7520.2|7528.2|7526.2|7528.2|7526.2|7522.2|7520.2|1495
1649139000000|2022-04-05 06:10:00|7527.2|7525.2|7529.2|7527.2|7531.2|7529.2|7525.2|7523.2|1284
1649139300000|2022-04-05 06:15:00|7528.7|7526.7|7527.2|7525.2|7529.2|7527.2|7525.2|7523.2|367
1649139600000|2022-04-05 06:20:00|7527.7|7525.7|7525.2|7523.2|7528.2|7526.2|7524.2|7522.2|308
1649139900000|2022-04-05 06:25:00|7524.7|7522.7|7526.2|7524.2|7527.2|7525.2|7521.7|7519.7|461
1649140200000|2022-04-05 06:30:00|7527.6|7523.6|7526.8|7522.8|7527.6|7523.6|7525.3|7521.3|1
1649140500000|2022-04-05 06:35:00|7527|7523|7525.9|7521.9|7527|7523|7525.7|7521.7|0
1649140800000|2022-04-05 06:40:00|7526|7522|7525.5|7521.5|7526.7|7522.7|7525.1|7521.1|0
1649141100000|2022-04-05 06:45:00|7525.4|7521.4|7533.2|7529.2|7533.5|7529.5|7524.8|7520.8|0
1649141400000|2022-04-05 06:50:00|7532.8|7528.8|7536.7|7532.7|7537.3|7533.3|7532.8|7528.8|0
1649141700000|2022-04-05 06:55:00|7537.3|7533.3|7532.7|7528.7|7537.5|7533.5|7529.9|7525.9|0
1649142000000|2022-04-05 07:00:00|7532.8|7528.8|7538|7534|7543.3|7539.3|7532.8|7528.8|0
1649142300000|2022-04-05 07:05:00|7538.1|7534.1|7535.8|7531.8|7538.4|7534.4|7532.4|7528.4|0
1649142600000|2022-04-05 07:10:00|7536.1|7532.1|7519.2|7516.2|7536.3|7532.3|7514.2|7511.2|318
1649142900000|2022-04-05 07:15:00|7518.7|7515.7|7519.2|7516.2|7520.7|7517.7|7513.7|7510.7|86
1649143200000|2022-04-05 07:20:00|7519.7|7516.7|7516.7|7513.7|7521.7|7518.7|7513.7|7510.7|170
1649143500000|2022-04-05 07:25:00|7516.2|7513.2|7521.7|7518.7|7525.7|7522.7|7514.7|7511.7|96
1649143800000|2022-04-05 07:30:00|7522.2|7519.2|7526.7|7523.7|7526.7|7523.7|7520.2|7517.2|93
1649144100000|2022-04-05 07:35:00|7527.2|7524.2|7529.7|7526.7|7533.2|7530.2|7527.2|7524.2|92
1649144400000|2022-04-05 07:40:00|7530.2|7527.2|7532.7|7529.7|7533.7|7530.7|7529.7|7526.7|11
1649144700000|2022-04-05 07:45:00|7532.2|7529.2|7532.7|7529.7|7533.7|7530.7|7527.7|7524.7|68
1649145000000|2022-04-05 07:50:00|7532.2|7529.2|7527.2|7524.2|7532.2|7529.2|7524.2|7521.2|47
1649145300000|2022-04-05 07:55:00|7527.7|7524.7|7527.2|7524.2|7529.7|7526.7|7526.7|7523.7|22
1649145600000|2022-04-05 08:00:00|7527.7|7524.7|7525.7|7522.7|7529.7|7526.7|7525.7|7522.7|55
1649145900000|2022-04-05 08:05:00|7526.2|7523.2|7523.7|7520.7|7526.7|7523.7|7521.7|7518.7|77
1649146200000|2022-04-05 08:10:00|7523.2|7520.2|7526.7|7523.7|7526.7|7523.7|7522.7|7519.7|33
1649146500000|2022-04-05 08:15:00|7526.2|7523.2|7527.7|7524.7|7528.7|7525.7|7525.7|7522.7|101
1649146800000|2022-04-05 08:20:00|7528.2|7525.2|7528.2|7525.2|7529.2|7526.2|7527.2|7524.2|22
1649147100000|2022-04-05 08:25:00|7527.7|7524.7|7523.7|7520.7|7528.2|7525.2|7523.7|7520.7|11
1649147400000|2022-04-05 08:30:00|7524.2|7521.2|7526.7|7523.7|7527.7|7524.7|7524.2|7521.2|57
1649147700000|2022-04-05 08:35:00|7526.2|7523.2|7525.7|7522.7|7526.7|7523.7|7524.7|7521.7|22
1649148000000|2022-04-05 08:40:00|7526.2|7523.2|7523.7|7520.7|7526.2|7523.2|7523.7|7520.7|17
1649148300000|2022-04-05 08:45:00|7524.2|7521.2|7524.2|7521.2|7525.2|7522.2|7523.7|7520.7|29
1649148600000|2022-04-05 08:50:00|7524.7|7521.7|7524.2|7521.2|7526.2|7523.2|7523.7|7520.7|21
1649148900000|2022-04-05 08:55:00|7523.7|7520.7|7523.2|7520.2|7525.7|7522.7|7522.2|7519.2|40
1649149200000|2022-04-05 09:00:00|7522.7|7519.7|7523.7|7520.7|7524.7|7521.7|7522.7|7519.7|23
1649149500000|2022-04-05 09:05:00|7524.2|7521.2|7525.7|7522.7|7526.2|7523.2|7523.7|7520.7|24
1649149800000|2022-04-05 09:10:00|7524.7|7521.7|7525.7|7522.7|7525.7|7522.7|7524.7|7521.7|21
1649150100000|2022-04-05 09:15:00|7526.7|7523.7|7525.7|7522.7|7527.7|7524.7|7524.7|7521.7|26
1649150400000|2022-04-05 09:20:00|7526.2|7523.2|7525.7|7522.7|7526.7|7523.7|7524.7|7521.7|33
1649150700000|2022-04-05 09:25:00|7525.2|7522.2|7520.7|7517.7|7525.2|7522.2|7518.7|7515.7|63
1649151000000|2022-04-05 09:30:00|7521.2|7518.2|7522.7|7519.7|7523.2|7520.2|7520.7|7517.7|19
1649151300000|2022-04-05 09:35:00|7523.7|7520.7|7518.7|7515.7|7524.2|7521.2|7517.7|7514.7|21
1649151600000|2022-04-05 09:40:00|7518.2|7515.2|7517.7|7514.7|7518.7|7515.7|7516.7|7513.7|10
1649151900000|2022-04-05 09:45:00|7518.2|7515.2|7514.7|7511.7|7518.7|7515.7|7513.7|7510.7|26
1649152200000|2022-04-05 09:50:00|7514.2|7511.2|7514.7|7511.7|7517.7|7514.7|7513.2|7510.2|54
1649152500000|2022-04-05 09:55:00|7515.7|7512.7|7512.7|7509.7|7515.7|7512.7|7512.7|7509.7|30
1649152800000|2022-04-05 10:00:00|7512.2|7509.2|7511.7|7508.7|7513.2|7510.2|7508.7|7505.7|78
1649153100000|2022-04-05 10:05:00|7511.2|7508.2|7506.2|7503.2|7513.7|7510.7|7504.7|7501.7|59
1649153400000|2022-04-05 10:10:00|7506.7|7503.7|7503.7|7500.7|7506.7|7503.7|7502.7|7499.7|78
1649153700000|2022-04-05 10:15:00|7503.2|7500.2|7505.7|7502.7|7505.7|7502.7|7503.2|7500.2|40
1649154000000|2022-04-05 10:20:00|7505.2|7502.2|7501.7|7498.7|7505.7|7502.7|7499.7|7496.7|54
1649154300000|2022-04-05 10:25:00|7501.2|7498.2|7506.2|7503.2|7506.7|7503.7|7500.7|7497.7|31
1649154600000|2022-04-05 10:30:00|7506.7|7503.7|7503.7|7500.7|7508.7|7505.7|7503.2|7500.2|12
1649154900000|2022-04-05 10:35:00|7503.2|7500.2|7501.7|7498.7|7503.7|7500.7|7501.2|7498.2|25
1649155200000|2022-04-05 10:40:00|7501.2|7498.2|7502.7|7499.7|7503.7|7500.7|7501.2|7498.2|27
1649155500000|2022-04-05 10:45:00|7503.2|7500.2|7504.7|7501.7|7505.2|7502.2|7501.7|7498.7|23
1649155800000|2022-04-05 10:50:00|7504.2|7501.2|7506.7|7503.7|7508.7|7505.7|7503.2|7500.2|19
1649156100000|2022-04-05 10:55:00|7506.2|7503.2|7506.7|7503.7|7507.7|7504.7|7503.7|7500.7|41
1649156400000|2022-04-05 11:00:00|7507.2|7504.2|7505.7|7502.7|7508.7|7505.7|7504.7|7501.7|44
1649156700000|2022-04-05 11:05:00|7506.2|7503.2|7503.7|7500.7|7507.2|7504.2|7503.2|7500.2|17
1649157000000|2022-04-05 11:10:00|7503.2|7500.2|7503.7|7500.7|7504.7|7501.7|7501.7|7498.7|39
1649157300000|2022-04-05 11:15:00|7504.2|7501.2|7503.7|7500.7|7505.7|7502.7|7502.7|7499.7|32
1649157600000|2022-04-05 11:20:00|7504.2|7501.2|7502.7|7499.7|7506.2|7503.2|7502.2|7499.2|29
1649157900000|2022-04-05 11:25:00|7503.2|7500.2|7504.7|7501.7|7505.2|7502.2|7502.7|7499.7|13
1649158200000|2022-04-05 11:30:00|7505.2|7502.2|7506.7|7503.7|7507.7|7504.7|7505.2|7502.2|24
1649158500000|2022-04-05 11:35:00|7507.2|7504.2|7508.7|7505.7|7509.2|7506.2|7507.2|7504.2|40
1649158800000|2022-04-05 11:40:00|7509.2|7506.2|7503.7|7500.7|7509.7|7506.7|7503.7|7500.7|102
1649159100000|2022-04-05 11:45:00|7504.2|7501.2|7503.7|7500.7|7504.2|7501.2|7500.7|7497.7|86
1649159400000|2022-04-05 11:50:00|7503.2|7500.2|7501.7|7498.7|7503.7|7500.7|7501.7|7498.7|12
1649159700000|2022-04-05 11:55:00|7502.2|7499.2|7503.7|7500.7|7503.7|7500.7|7501.7|7498.7|15
1649160000000|2022-04-05 12:00:00|7504.2|7501.2|7507.7|7504.7|7507.7|7504.7|7503.7|7500.7|21
1649160300000|2022-04-05 12:05:00|7507.2|7504.2|7501.7|7498.7|7507.2|7504.2|7501.2|7498.2|52
1649160600000|2022-04-05 12:10:00|7500.7|7497.7|7501.7|7498.7|7502.2|7499.2|7500.7|7497.7|73
1649160900000|2022-04-05 12:15:00|7501.2|7498.2|7497.7|7494.7|7501.7|7498.7|7497.7|7494.7|45
1649161200000|2022-04-05 12:20:00|7498.2|7495.2|7495.2|7492.2|7499.2|7496.2|7495.2|7492.2|42
1649161500000|2022-04-05 12:25:00|7494.7|7491.7|7498.7|7495.7|7500.2|7497.2|7494.7|7491.7|39
1649161800000|2022-04-05 12:30:00|7499.2|7496.2|7500.7|7497.7|7501.2|7498.2|7498.7|7495.7|70
1649162100000|2022-04-05 12:35:00|7501.2|7498.2|7500.7|7497.7|7501.2|7498.2|7498.7|7495.7|46
1649162400000|2022-04-05 12:40:00|7499.7|7496.7|7499.7|7496.7|7500.7|7497.7|7497.7|7494.7|33
1649162700000|2022-04-05 12:45:00|7500.2|7497.2|7498.2|7495.2|7500.7|7497.7|7496.7|7493.7|36
1649163000000|2022-04-05 12:50:00|7498.7|7495.7|7501.7|7498.7|7501.7|7498.7|7498.2|7495.2|47
1649163300000|2022-04-05 12:55:00|7502.2|7499.2|7499.7|7496.7|7503.2|7500.2|7498.7|7495.7|75
1649163600000|2022-04-05 13:00:00|7500.2|7497.2|7500.7|7497.7|7502.7|7499.7|7499.7|7496.7|28
1649163900000|2022-04-05 13:05:00|7500.2|7497.2|7503.2|7500.2|7503.2|7500.2|7498.7|7495.7|29
1649164200000|2022-04-05 13:10:00|7503.7|7500.7|7502.7|7499.7|7503.7|7500.7|7502.7|7499.7|20
1649164500000|2022-04-05 13:15:00|7503.2|7500.2|7501.2|7498.2|7505.7|7502.7|7500.7|7497.7|41
1649164800000|2022-04-05 13:20:00|7501.7|7498.7|7497.2|7494.2|7501.7|7498.7|7496.7|7493.7|61
1649165100000|2022-04-05 13:25:00|7496.7|7493.7|7494.2|7491.2|7499.7|7496.7|7494.2|7491.2|20
1649165400000|2022-04-05 13:30:00|7493.7|7490.7|7507.7|7504.7|7508.2|7505.2|7493.7|7490.7|111
1649165700000|2022-04-05 13:35:00|7508.2|7505.2|7511.2|7508.2|7513.7|7510.7|7507.7|7504.7|108
1649166000000|2022-04-05 13:40:00|7511.7|7508.7|7509.7|7506.7|7514.7|7511.7|7509.7|7506.7|116
1649166300000|2022-04-05 13:45:00|7510.2|7507.2|7511.7|7508.7|7514.7|7511.7|7509.7|7506.7|109
1649166600000|2022-04-05 13:50:00|7511.2|7508.2|7510.7|7507.7|7511.7|7508.7|7506.2|7503.2|48
1649166900000|2022-04-05 13:55:00|7510.2|7507.2|7510.7|7507.7|7510.7|7507.7|7504.2|7501.2|44
1649167200000|2022-04-05 14:00:00|7511.2|7508.2|7510.7|7507.7|7517.7|7514.7|7509.7|7506.7|83
1649167500000|2022-04-05 14:05:00|7511.2|7508.2|7488.2|7485.2|7511.2|7508.2|7487.7|7484.7|179
1649167800000|2022-04-05 14:10:00|7488.7|7485.7|7492.2|7489.2|7492.7|7489.7|7486.7|7483.7|152
1649168100000|2022-04-05 14:15:00|7491.7|7488.7|7485.2|7482.2|7492.2|7489.2|7482.7|7479.7|101
1649168400000|2022-04-05 14:20:00|7484.7|7481.7|7485.7|7482.7|7489.7|7486.7|7482.2|7479.2|93
1649168700000|2022-04-05 14:25:00|7486.2|7483.2|7486.7|7483.7|7487.7|7484.7|7481.7|7478.7|56
1649169000000|2022-04-05 14:30:00|7487.7|7484.7|7485.7|7482.7|7488.7|7485.7|7483.7|7480.7|81
1649169300000|2022-04-05 14:35:00|7485.2|7482.2|7485.2|7482.2|7489.7|7486.7|7482.7|7479.7|83
1649169600000|2022-04-05 14:40:00|7484.7|7481.7|7488.7|7485.7|7490.2|7487.2|7484.7|7481.7|91
1649169900000|2022-04-05 14:45:00|7487.7|7484.7|7497.7|7494.7|7497.7|7494.7|7487.2|7484.2|78
1649170200000|2022-04-05 14:50:00|7497.2|7494.2|7503.7|7500.7|7504.7|7501.7|7496.7|7493.7|80
1649170500000|2022-04-05 14:55:00|7503.2|7500.2|7502.2|7499.2|7503.7|7500.7|7500.7|7497.7|94
1649170800000|2022-04-05 15:00:00|7502.7|7499.7|7499.2|7496.2|7502.7|7499.7|7496.2|7493.2|58
1649171100000|2022-04-05 15:05:00|7499.7|7496.7|7495.7|7492.7|7501.7|7498.7|7494.7|7491.7|65
1649171400000|2022-04-05 15:10:00|7495.2|7492.2|7492.7|7489.7|7495.2|7492.2|7490.7|7487.7|101
1649171700000|2022-04-05 15:15:00|7492.2|7489.2|7485.2|7482.2|7493.7|7490.7|7483.7|7480.7|124
1649172000000|2022-04-05 15:20:00|7485.7|7482.7|7481.7|7478.7|7487.7|7484.7|7481.7|7478.7|99
1649172300000|2022-04-05 15:25:00|7482.7|7479.7|7481.7|7478.7|7483.7|7480.7|7480.2|7477.2|172
1649172600000|2022-04-05 15:30:00|7482.2|7479.2|7486.7|7483.7|7489.7|7486.7|7482.2|7479.2|135
1649172900000|2022-04-05 15:35:00|7486.2|7483.2|7477.7|7474.7|7488.7|7485.7|7477.7|7474.7|157
1649173200000|2022-04-05 15:40:00|7478.2|7475.2|7481.7|7478.7|7483.7|7480.7|7477.7|7474.7|128
1649173500000|2022-04-05 15:45:00|7482.2|7479.2|7485.2|7482.2|7486.7|7483.7|7480.7|7477.7|69
1649173800000|2022-04-05 15:50:00|7484.7|7481.7|7486.7|7483.7|7488.7|7485.7|7483.2|7480.2|53
1649174100000|2022-04-05 15:55:00|7485.7|7482.7|7482.7|7479.7|7486.7|7483.7|7482.7|7479.7|40
1649174400000|2022-04-05 16:00:00|7483.2|7480.2|7485.7|7482.7|7485.7|7482.7|7481.7|7478.7|57
1649174700000|2022-04-05 16:05:00|7486.2|7483.2|7485.7|7482.7|7488.2|7485.2|7484.7|7481.7|20
1649175000000|2022-04-05 16:10:00|7485.2|7482.2|7486.2|7483.2|7487.7|7484.7|7482.7|7479.7|20
1649175300000|2022-04-05 16:15:00|7485.7|7482.7|7480.7|7477.7|7485.7|7482.7|7479.7|7476.7|39
1649175600000|2022-04-05 16:20:00|7481.2|7478.2|7479.7|7476.7|7483.2|7480.2|7477.2|7474.2|25
1649175900000|2022-04-05 16:25:00|7479.2|7476.2|7476.2|7473.2|7479.7|7476.7|7474.7|7471.7|48
1649176200000|2022-04-05 16:30:00|7476.7|7473.7|7477.7|7474.7|7478.7|7475.7|7475.2|7472.2|48
1649176500000|2022-04-05 16:35:00|7477.2|7474.2|7481.7|7478.7|7482.7|7479.7|7476.7|7473.7|28
1649176800000|2022-04-05 16:40:00|7482.2|7479.2|7479.7|7476.7|7483.2|7480.2|7478.7|7475.7|18
1649177100000|2022-04-05 16:45:00|7480.2|7477.2|7483.7|7480.7|7484.7|7481.7|7478.2|7475.2|24
1649177400000|2022-04-05 16:50:00|7484.2|7481.2|7486.7|7483.7|7486.7|7483.7|7482.7|7479.7|24
1649177700000|2022-04-05 16:55:00|7486.2|7483.2|7487.2|7484.2|7488.7|7485.7|7484.7|7481.7|23
1649178000000|2022-04-05 17:00:00|7486.7|7483.7|7487.7|7484.7|7488.2|7485.2|7485.2|7482.2|12
1649178300000|2022-04-05 17:05:00|7486.7|7483.7|7495.7|7492.7|7495.7|7492.7|7486.7|7483.7|18
1649178600000|2022-04-05 17:10:00|7495.2|7492.2|7495.7|7492.7|7496.7|7493.7|7493.7|7490.7|30
1649178900000|2022-04-05 17:15:00|7495.2|7492.2|7497.7|7494.7|7498.7|7495.7|7494.7|7491.7|28
1649179200000|2022-04-05 17:20:00|7498.2|7495.2|7496.7|7493.7|7498.7|7495.7|7496.2|7493.2|20
1649179500000|2022-04-05 17:25:00|7497.2|7494.2|7495.7|7492.7|7497.7|7494.7|7494.7|7491.7|19
1649179800000|2022-04-05 17:30:00|7495.2|7492.2|7492.2|7489.2|7495.2|7492.2|7491.7|7488.7|21
1649180100000|2022-04-05 17:35:00|7492.7|7489.7|7490.7|7487.7|7492.7|7489.7|7489.7|7486.7|16
1649180400000|2022-04-05 17:40:00|7490.2|7487.2|7485.7|7482.7|7490.2|7487.2|7485.7|7482.7|19
1649180700000|2022-04-05 17:45:00|7486.2|7483.2|7483.7|7480.7|7486.7|7483.7|7482.7|7479.7|46
1649181000000|2022-04-05 17:50:00|7483.2|7480.2|7482.7|7479.7|7484.7|7481.7|7480.7|7477.7|39
1649181300000|2022-04-05 17:55:00|7481.2|7478.2|7485.7|7482.7|7486.7|7483.7|7481.2|7478.2|33
1649181600000|2022-04-05 18:00:00|7485.2|7482.2|7483.7|7480.7|7486.7|7483.7|7483.7|7480.7|22
1649181900000|2022-04-05 18:05:00|7484.2|7481.2|7483.7|7480.7|7485.7|7482.7|7482.7|7479.7|20
1649182200000|2022-04-05 18:10:00|7484.2|7481.2|7484.7|7481.7|7486.7|7483.7|7483.7|7480.7|23
1649182500000|2022-04-05 18:15:00|7483.7|7480.7|7491.7|7488.7|7491.7|7488.7|7483.2|7480.2|60
1649182800000|2022-04-05 18:20:00|7491.2|7488.2|7494.2|7491.2|7494.7|7491.7|7491.2|7488.2|83
1649183100000|2022-04-05 18:25:00|7494.7|7491.7|7489.7|7486.7|7495.2|7492.2|7488.7|7485.7|29
1649183400000|2022-04-05 18:30:00|7489.2|7486.2|7489.7|7486.7|7490.7|7487.7|7487.7|7484.7|35
1649183700000|2022-04-05 18:35:00|7489.2|7486.2|7488.7|7485.7|7492.7|7489.7|7488.2|7485.2|49
1649184000000|2022-04-05 18:40:00|7488.2|7485.2|7491.7|7488.7|7492.7|7489.7|7487.7|7484.7|35
1649184300000|2022-04-05 18:45:00|7491.2|7488.2|7490.7|7487.7|7493.7|7490.7|7488.7|7485.7|39
1649184600000|2022-04-05 18:50:00|7491.2|7488.2|7490.7|7487.7|7493.2|7490.2|7489.7|7486.7|15
1649184900000|2022-04-05 18:55:00|7491.2|7488.2|7485.7|7482.7|7492.7|7489.7|7483.7|7480.7|36
1649185200000|2022-04-05 19:00:00|7485.2|7482.2|7480.7|7477.7|7487.7|7484.7|7480.2|7477.2|29
1649185500000|2022-04-05 19:05:00|7480.2|7477.2|7480.7|7477.7|7481.2|7478.2|7478.2|7475.2|33
1649185800000|2022-04-05 19:10:00|7481.2|7478.2|7476.7|7473.7|7481.7|7478.7|7475.2|7472.2|98
1649186100000|2022-04-05 19:15:00|7476.2|7473.2|7473.7|7470.7|7477.7|7474.7|7473.2|7470.2|41
1649186400000|2022-04-05 19:20:00|7472.7|7469.7|7475.7|7472.7|7476.2|7473.2|7471.7|7468.7|232
1649186700000|2022-04-05 19:25:00|7475.2|7472.2|7470.2|7467.2|7475.7|7472.7|7469.7|7466.7|108
1649187000000|2022-04-05 19:30:00|7469.7|7466.7|7461.7|7458.7|7470.7|7467.7|7461.7|7458.7|160
1649187300000|2022-04-05 19:35:00|7461.2|7458.2|7454.7|7451.7|7461.7|7458.7|7453.7|7450.7|269
1649187600000|2022-04-05 19:40:00|7455.2|7452.2|7457.7|7454.7|7457.7|7454.7|7452.7|7449.7|127
1649187900000|2022-04-05 19:45:00|7457.2|7454.2|7452.7|7449.7|7457.2|7454.2|7451.7|7448.7|89
1649188200000|2022-04-05 19:50:00|7452.2|7449.2|7470.7|7467.7|7473.7|7470.7|7451.2|7448.2|448
1649188500000|2022-04-05 19:55:00|7471.2|7468.2|7473.7|7470.7|7477.7|7474.7|7470.7|7467.7|544
1649188800000|2022-04-05 20:00:00|7472.7|7469.7|7472.7|7469.7|7474.7|7471.7|7472.2|7469.2|60
1649189100000|2022-04-05 20:05:00|7473.2|7470.2|7473.7|7470.7|7474.7|7471.7|7473.2|7470.2|12
1649189400000|2022-04-05 20:10:00|7472.7|7469.7|7472.7|7469.7|7472.7|7469.7|7472.7|7469.7|2
1649189700000|2022-04-05 20:15:00|7471.7|7468.7|7473.7|7470.7|7473.7|7470.7|7471.7|7468.7|4
1649190000000|2022-04-05 20:20:00|7473.2|7470.2|7472.2|7469.2|7473.7|7470.7|7471.7|7468.7|7
1649190300000|2022-04-05 20:25:00|7472.7|7469.7|7471.7|7468.7|7472.7|7469.7|7471.7|7468.7|1
1649190600000|2022-04-05 20:30:00|7472.2|7469.2|7472.7|7469.7|7473.2|7470.2|7471.7|7468.7|6
1649190900000|2022-04-05 20:35:00|7473.2|7470.2|7472.7|7469.7|7473.2|7470.2|7472.7|7469.7|4
1649191200000|2022-04-05 20:40:00|7473.2|7470.2|7473.7|7470.7|7473.7|7470.7|7473.2|7470.2|5
1649191500000|2022-04-05 20:45:00|7474.7|7471.7|7476.7|7473.7|7476.7|7473.7|7473.2|7470.2|32
1649191800000|2022-04-05 20:50:00|7476.2|7473.2|7478.2|7475.2|7478.2|7475.2|7476.2|7473.2|28
1649192100000|2022-04-05 20:55:00|7478.7|7475.7|7477.7|7474.7|7478.7|7475.7|7477.2|7474.2|8
1649192400000|2022-04-05 21:00:00|7477.9|7473.9|7478.2|7474.2|7478.7|7474.7|7477.9|7473.9|0
1649192700000|2022-04-05 21:05:00|7478|7474|7477.9|7473.9|7478.1|7474.1|7477.8|7473.8|0
1649193000000|2022-04-05 21:10:00|7477.8|7473.8|7478.3|7474.3|7478.5|7474.5|7477.8|7473.8|0
1649193300000|2022-04-05 21:15:00|7478.4|7474.4|7478.6|7474.6|7478.7|7474.7|7478.1|7474.1|0
1649193600000|2022-04-05 21:20:00|7478.2|7474.2|7479|7475|7479.1|7475.1|7478.1|7474.1|0
1649193900000|2022-04-05 21:25:00|7478.9|7474.9|7479.3|7475.3|7479.6|7475.6|7478.5|7474.5|0
1649194200000|2022-04-05 21:30:00|7479.4|7475.4|7477.8|7473.8|7479.4|7475.4|7477.3|7473.3|0
1649194500000|2022-04-05 21:35:00|7479|7475|7478.7|7474.7|7479|7475|7478.6|7474.6|0
1649194800000|2022-04-05 21:40:00|7478.8|7474.8|7478.8|7474.8|7478.9|7474.9|7478.7|7474.7|0
1649195100000|2022-04-05 21:45:00|7478.7|7474.7|7478.4|7474.4|7478.7|7474.7|7478.2|7474.2|0
1649195400000|2022-04-05 21:50:00|7478.3|7474.3|7478.2|7474.2|7478.3|7474.3|7478.2|7474.2|0
1649195700000|2022-04-05 21:55:00|7478|7474|7476.2|7472.2|7478|7474|7474.3|7470.3|0
1649196000000|2022-04-05 22:00:00|7475.1|7471.1|7474.2|7470.2|7475.8|7471.8|7474.2|7470.2|0
1649196300000|2022-04-05 22:05:00|7474.3|7470.3|7473.3|7469.3|7474.6|7470.6|7473|7469|0
1649196600000|2022-04-05 22:10:00|7473.6|7469.6|7472.1|7468.1|7473.7|7469.7|7472.1|7468.1|0
1649196900000|2022-04-05 22:15:00|7472.4|7468.4|7474|7470|7474.3|7470.3|7471.7|7467.7|0
1649197200000|2022-04-05 22:20:00|7474.2|7470.2|7473.4|7469.4|7474.3|7470.3|7472.7|7468.7|0
1649197500000|2022-04-05 22:25:00|7473.6|7469.6|7474.3|7470.3|7474.6|7470.6|7473.1|7469.1|0
1649197800000|2022-04-05 22:30:00|7474.4|7470.4|7476.6|7472.6|7476.9|7472.9|7474.4|7470.4|0
1649198100000|2022-04-05 22:35:00|7476.7|7472.7|7475.9|7471.9|7477.3|7473.3|7475.2|7471.2|0
1649198400000|2022-04-05 22:40:00|7476.2|7472.2|7476.6|7472.6|7478|7474|7476.2|7472.2|0
1649198700000|2022-04-05 22:45:00|7476|7472|7475.3|7471.3|7476|7472|7475|7471|0
1649199000000|2022-04-05 22:50:00|7475.6|7471.6|7476.1|7472.1|7476.4|7472.4|7475.3|7471.3|0
1649199300000|2022-04-05 22:55:00|7475.8|7471.8|7475.8|7471.8|7476.1|7472.1|7475.8|7471.8|0
1649199600000|2022-04-05 23:00:00|7476.1|7472.1|7475.8|7471.8|7476.4|7472.4|7475.4|7471.4|0
1649199900000|2022-04-05 23:05:00|7475.7|7471.7|7474.1|7470.1|7475.7|7471.7|7474.1|7470.1|0
1649200200000|2022-04-05 23:10:00|7474.4|7470.4|7472.9|7468.9|7474.4|7470.4|7472.9|7468.9|0
1649200500000|2022-04-05 23:15:00|7472.6|7468.6|7473.9|7469.9|7473.9|7469.9|7472.6|7468.6|0
1649200800000|2022-04-05 23:20:00|7474.2|7470.2|7473.6|7469.6|7474.2|7470.2|7473.6|7469.6|0
1649201100000|2022-04-05 23:25:00|7473.5|7469.5|7472.7|7468.7|7473.7|7469.7|7472.7|7468.7|0
1649201400000|2022-04-05 23:30:00|7472.8|7468.8|7473.3|7469.3|7473.5|7469.5|7472.7|7468.7|0
1649201700000|2022-04-05 23:35:00|7473.6|7469.6|7473.3|7469.3|7473.6|7469.6|7473|7469|0
1649202000000|2022-04-05 23:40:00|7473.5|7469.5|7478.3|7474.3|7478.4|7474.4|7473.5|7469.5|0
1649202300000|2022-04-05 23:45:00|7477.9|7473.9|7478.3|7474.3|7478.9|7474.9|7476.3|7472.3|0
1649202600000|2022-04-05 23:50:00|7489.7|7487.7|7480.2|7478.2|7493.7|7491.7|7476.2|7474.2|745
1649202900000|2022-04-05 23:55:00|7479.7|7477.7|7470.7|7468.7|7480.2|7478.2|7470.2|7468.2|218
1649203200000|2022-04-06 00:00:00|7470.2|7468.2|7460.7|7459.7|7470.7|7469.7|7457.2|7456.2|771
1649203500000|2022-04-06 00:05:00|7459.7|7458.7|7456.2|7455.2|7460.7|7459.7|7449.2|7448.2|820
1649203800000|2022-04-06 00:10:00|7455.7|7454.7|7457.7|7456.7|7458.7|7457.7|7450.7|7449.7|459
1649204100000|2022-04-06 00:15:00|7458.2|7457.2|7455.7|7454.7|7460.2|7459.2|7449.7|7448.7|400
1649204400000|2022-04-06 00:20:00|7456.2|7455.2|7456.7|7455.7|7460.2|7459.2|7453.7|7452.7|551
1649204700000|2022-04-06 00:25:00|7456.2|7455.2|7454.2|7453.2|7456.7|7455.7|7450.2|7449.2|354
1649205000000|2022-04-06 00:30:00|7453.7|7452.7|7448.7|7447.7|7454.7|7453.7|7446.7|7445.7|302
1649205300000|2022-04-06 00:35:00|7448.2|7447.2|7451.7|7450.7|7451.7|7450.7|7443.7|7442.7|310
1649205600000|2022-04-06 00:40:00|7452.2|7451.2|7442.7|7441.7|7452.7|7451.7|7440.7|7439.7|300
1649205900000|2022-04-06 00:45:00|7442.2|7441.2|7436.7|7435.7|7442.7|7441.7|7434.7|7433.7|398
1649206200000|2022-04-06 00:50:00|7435.7|7434.7|7433.7|7432.7|7437.2|7436.2|7432.7|7431.7|247
1649206500000|2022-04-06 00:55:00|7433.2|7432.2|7440.7|7439.7|7440.7|7439.7|7432.7|7431.7|314
1649206800000|2022-04-06 01:00:00|7440.2|7439.2|7439.7|7438.7|7446.7|7445.7|7438.7|7437.7|322
1649207100000|2022-04-06 01:05:00|7440.2|7439.2|7450.7|7449.7|7451.7|7450.7|7439.7|7438.7|283
1649207400000|2022-04-06 01:10:00|7451.2|7450.2|7452.7|7451.7|7452.7|7451.7|7448.7|7447.7|260
1649207700000|2022-04-06 01:15:00|7453.7|7452.7|7464.2|7463.2|7466.7|7465.7|7453.7|7452.7|589
1649208000000|2022-04-06 01:20:00|7463.7|7462.7|7463.7|7462.7|7464.7|7463.7|7459.7|7458.7|320
1649208300000|2022-04-06 01:25:00|7463.2|7462.2|7462.2|7461.2|7467.7|7466.7|7461.7|7460.7|275
1649208600000|2022-04-06 01:30:00|7462.7|7461.7|7464.7|7463.7|7468.7|7467.7|7461.7|7460.7|371
1649208900000|2022-04-06 01:35:00|7465.7|7464.7|7461.7|7460.7|7466.7|7465.7|7459.7|7458.7|218
1649209200000|2022-04-06 01:40:00|7461.2|7460.2|7462.7|7461.7|7463.7|7462.7|7455.7|7454.7|419
1649209500000|2022-04-06 01:45:00|7462.2|7461.2|7464.7|7463.7|7467.2|7466.2|7460.2|7459.2|344
1649209800000|2022-04-06 01:50:00|7463.7|7462.7|7465.7|7464.7|7467.7|7466.7|7462.7|7461.7|232
1649210100000|2022-04-06 01:55:00|7466.2|7465.2|7462.7|7461.7|7467.7|7466.7|7461.7|7460.7|259
1649210400000|2022-04-06 02:00:00|7462.2|7461.2|7460.7|7459.7|7463.7|7462.7|7460.7|7459.7|227
1649210700000|2022-04-06 02:05:00|7461.2|7460.2|7465.7|7464.7|7469.7|7468.7|7461.2|7460.2|234
1649211000000|2022-04-06 02:10:00|7465.2|7464.2|7457.7|7456.7|7465.2|7464.2|7455.7|7454.7|464
1649211300000|2022-04-06 02:15:00|7457.2|7456.2|7457.7|7456.7|7458.7|7457.7|7453.7|7452.7|228
1649211600000|2022-04-06 02:20:00|7458.2|7457.2|7458.7|7457.7|7458.7|7457.7|7456.7|7455.7|156
1649211900000|2022-04-06 02:25:00|7459.2|7458.2|7462.2|7461.2|7464.7|7463.7|7459.2|7458.2|241
1649212200000|2022-04-06 02:30:00|7461.7|7460.7|7464.7|7463.7|7466.7|7465.7|7461.7|7460.7|230
1649212500000|2022-04-06 02:35:00|7465.2|7464.2|7470.7|7469.7|7470.7|7469.7|7462.7|7461.7|146
1649212800000|2022-04-06 02:40:00|7470.2|7469.2|7468.7|7467.7|7470.7|7469.7|7466.7|7465.7|164
1649213100000|2022-04-06 02:45:00|7468.2|7467.2|7468.7|7467.7|7469.7|7468.7|7466.2|7465.2|110
1649213400000|2022-04-06 02:50:00|7469.2|7468.2|7472.7|7471.7|7472.7|7471.7|7468.7|7467.7|140
1649213700000|2022-04-06 02:55:00|7473.2|7472.2|7473.7|7472.7|7475.7|7474.7|7473.2|7472.2|144
1649214000000|2022-04-06 03:00:00|7471.2|7470.2|7467.7|7466.7|7472.7|7471.7|7466.7|7465.7|220
1649214300000|2022-04-06 03:05:00|7468.7|7467.7|7475.2|7474.2|7475.2|7474.2|7467.7|7466.7|96
1649214600000|2022-04-06 03:10:00|7475.7|7474.7|7471.7|7470.7|7475.7|7474.7|7471.2|7470.2|210
1649214900000|2022-04-06 03:15:00|7472.2|7471.2|7472.7|7471.7|7473.7|7472.7|7470.7|7469.7|94
1649215200000|2022-04-06 03:20:00|7473.2|7472.2|7467.7|7466.7|7473.2|7472.2|7466.7|7465.7|110
1649215500000|2022-04-06 03:25:00|7467.2|7466.2|7470.7|7469.7|7470.7|7469.7|7465.7|7464.7|117
1649215800000|2022-04-06 03:30:00|7470.2|7469.2|7467.7|7466.7|7470.7|7469.7|7464.7|7463.7|148
1649216100000|2022-04-06 03:35:00|7466.7|7465.7|7468|7467|7468|7467|7465|7464|153
1649216400000|2022-04-06 03:40:00|7467|7466|7464|7463|7468|7467|7461|7460|217
1649216700000|2022-04-06 03:45:00|7465|7464|7468|7467|7468|7467|7464|7463|156
1649217000000|2022-04-06 03:50:00|7467.5|7466.5|7470|7469|7470.5|7469.5|7467|7466|117
1649217300000|2022-04-06 03:55:00|7469.5|7468.5|7473|7472|7473|7472|7468|7467|174
1649217600000|2022-04-06 04:00:00|7472.5|7471.5|7474|7473|7474|7473|7472|7471|235
1649217900000|2022-04-06 04:05:00|7475|7474|7480.5|7479.5|7481|7480|7475|7474|270
1649218200000|2022-04-06 04:10:00|7480|7479|7483|7482|7485|7484|7480|7479|241
1649218500000|2022-04-06 04:15:00|7484|7483|7487|7486|7487.5|7486.5|7484|7483|297
1649218800000|2022-04-06 04:20:00|7488|7487|7487|7486|7489|7488|7486|7485|253
1649219100000|2022-04-06 04:25:00|7486.5|7485.5|7482|7481|7488|7487|7481.5|7480.5|239
1649219400000|2022-04-06 04:30:00|7481.5|7480.5|7477|7476|7481.5|7480.5|7476.5|7475.5|171
1649219700000|2022-04-06 04:35:00|7476.5|7475.5|7479|7478|7480|7479|7475|7474|208
1649220000000|2022-04-06 04:40:00|7479.5|7478.5|7482|7481|7482|7481|7478|7477|151
1649220300000|2022-04-06 04:45:00|7483|7482|7485|7484|7489|7488|7483|7482|233
1649220600000|2022-04-06 04:50:00|7484|7483|7486|7485|7486|7485|7483|7482|180
1649220900000|2022-04-06 04:55:00|7485.5|7484.5|7484|7483|7486|7485|7484|7483|148
1649221200000|2022-04-06 05:00:00|7485|7484|7488|7487|7489|7488|7483|7482|289
1649221500000|2022-04-06 05:05:00|7487.5|7486.5|7489|7488|7491|7490|7487|7486|249
1649221800000|2022-04-06 05:10:00|7490|7489|7488|7487|7490|7489|7485.5|7484.5|227
1649222100000|2022-04-06 05:15:00|7488.5|7487.5|7490|7489|7491|7490|7488|7487|196
1649222400000|2022-04-06 05:20:00|7490.5|7489.5|7493|7492|7493|7492|7490.5|7489.5|227
1649222700000|2022-04-06 05:25:00|7492.5|7491.5|7491|7490|7494|7493|7491|7490|214
1649223000000|2022-04-06 05:30:00|7491.5|7490.5|7490|7489|7493|7492|7489|7488|281
1649223300000|2022-04-06 05:35:00|7489.5|7488.5|7486|7485|7489.5|7488.5|7485|7484|296
1649223600000|2022-04-06 05:40:00|7485.5|7484.5|7480|7479|7487|7486|7480|7479|355
1649223900000|2022-04-06 05:45:00|7480.5|7479.5|7480|7479|7482|7481|7477|7476|388
1649224200000|2022-04-06 05:50:00|7480.5|7479.5|7481|7480|7483|7482|7480|7479|319
1649224500000|2022-04-06 05:55:00|7481.5|7480.5|7480|7479|7483|7482|7477|7476|500
1649224800000|2022-04-06 06:00:00|7480.4|7478.4|7489.4|7487.4|7492.4|7490.4|7478.4|7476.4|817
1649225100000|2022-04-06 06:05:00|7489.9|7487.9|7489.4|7487.4|7491.4|7489.4|7482.4|7480.4|1600
1649225400000|2022-04-06 06:10:00|7490.4|7488.4|7489.4|7487.4|7491.4|7489.4|7488.4|7486.4|990
1649225700000|2022-04-06 06:15:00|7488.4|7486.4|7483.4|7481.4|7490.4|7488.4|7483.4|7481.4|753
1649226000000|2022-04-06 06:20:00|7483.9|7481.9|7480.4|7478.4|7484.4|7482.4|7480.4|7478.4|368
1649226300000|2022-04-06 06:25:00|7481.4|7479.4|7484.4|7482.4|7485.4|7483.4|7480.9|7478.9|646
1649226600000|2022-04-06 06:30:00|7485.7|7481.7|7488.9|7484.9|7488.9|7484.9|7485.2|7481.2|0
1649226900000|2022-04-06 06:35:00|7488.7|7484.7|7491.9|7487.9|7492.7|7488.7|7488.2|7484.2|0
1649227200000|2022-04-06 06:40:00|7491.7|7487.7|7493|7489|7493.6|7489.6|7491.7|7487.7|0
1649227500000|2022-04-06 06:45:00|7493.3|7489.3|7491.9|7487.9|7493.6|7489.6|7491.5|7487.5|0
1649227800000|2022-04-06 06:50:00|7492.2|7488.2|7487.5|7483.5|7492.2|7488.2|7487.2|7483.2|0
1649228100000|2022-04-06 06:55:00|7487.6|7483.6|7488.2|7484.2|7489.7|7485.7|7487.2|7483.2|0
1649228400000|2022-04-06 07:00:00|7488.4|7484.4|7484.3|7480.3|7491.4|7487.4|7484.3|7480.3|0
1649228700000|2022-04-06 07:05:00|7484.4|7480.4|7489|7485|7489.2|7485.2|7482.4|7478.4|0
1649229000000|2022-04-06 07:10:00|7488.8|7484.8|7485.4|7482.4|7492.9|7489.9|7482.9|7479.9|231
1649229300000|2022-04-06 07:15:00|7485.9|7482.9|7485.9|7482.9|7488.9|7485.9|7485.4|7482.4|128
1649229600000|2022-04-06 07:20:00|7485.4|7482.4|7482.4|7479.4|7485.9|7482.9|7481.9|7478.9|60
1649229900000|2022-04-06 07:25:00|7481.9|7478.9|7482.9|7479.9|7483.4|7480.4|7480.9|7477.9|55
1649230200000|2022-04-06 07:30:00|7482.4|7479.4|7474.4|7471.4|7483.9|7480.9|7474.4|7471.4|132
1649230500000|2022-04-06 07:35:00|7474.9|7471.9|7471.9|7468.9|7475.4|7472.4|7470.9|7467.9|143
1649230800000|2022-04-06 07:40:00|7472.4|7469.4|7469.9|7466.9|7474.9|7471.9|7469.4|7466.4|29
1649231100000|2022-04-06 07:45:00|7470.4|7467.4|7470.9|7467.9|7470.9|7467.9|7465.4|7462.4|112
1649231400000|2022-04-06 07:50:00|7470.4|7467.4|7466.4|7463.4|7470.9|7467.9|7464.9|7461.9|102
1649231700000|2022-04-06 07:55:00|7465.9|7462.9|7465.9|7462.9|7466.9|7463.9|7462.9|7459.9|49
1649232000000|2022-04-06 08:00:00|7464.9|7461.9|7471.9|7468.9|7472.9|7469.9|7463.9|7460.9|34
1649232300000|2022-04-06 08:05:00|7471.4|7468.4|7472.4|7469.4|7473.4|7470.4|7470.9|7467.9|26
1649232600000|2022-04-06 08:10:00|7471.9|7468.9|7472.9|7469.9|7472.9|7469.9|7468.9|7465.9|28
1649232900000|2022-04-06 08:15:00|7472.4|7469.4|7469.9|7466.9|7474.9|7471.9|7467.9|7464.9|119
1649233200000|2022-04-06 08:20:00|7469.4|7466.4|7464.9|7461.9|7469.9|7466.9|7462.9|7459.9|92
1649233500000|2022-04-06 08:25:00|7465.4|7462.4|7467.9|7464.9|7470.4|7467.4|7465.4|7462.4|45
1649233800000|2022-04-06 08:30:00|7466.9|7463.9|7468.9|7465.9|7469.9|7466.9|7466.9|7463.9|35
1649234100000|2022-04-06 08:35:00|7469.4|7466.4|7466.9|7463.9|7469.9|7466.9|7464.9|7461.9|63
1649234400000|2022-04-06 08:40:00|7467.9|7464.9|7462.4|7459.4|7467.9|7464.9|7461.9|7458.9|84
1649234700000|2022-04-06 08:45:00|7461.9|7458.9|7470.4|7467.4|7470.9|7467.9|7461.9|7458.9|145
1649235000000|2022-04-06 08:50:00|7469.9|7466.9|7472.4|7469.4|7472.9|7469.9|7469.9|7466.9|22
1649235300000|2022-04-06 08:55:00|7471.9|7468.9|7471.4|7468.4|7472.9|7469.9|7469.9|7466.9|22
1649235600000|2022-04-06 09:00:00|7471.9|7468.9|7471.9|7468.9|7474.9|7471.9|7471.9|7468.9|21
1649235900000|2022-04-06 09:05:00|7472.4|7469.4|7469.9|7466.9|7472.9|7469.9|7468.9|7465.9|24
1649236200000|2022-04-06 09:10:00|7470.4|7467.4|7467.9|7464.9|7470.9|7467.9|7466.4|7463.4|39
1649236500000|2022-04-06 09:15:00|7467.4|7464.4|7467.4|7464.4|7468.9|7465.9|7464.9|7461.9|33
1649236800000|2022-04-06 09:20:00|7467.9|7464.9|7468.9|7465.9|7468.9|7465.9|7465.9|7462.9|69
1649237100000|2022-04-06 09:25:00|7469.4|7466.4|7467.9|7464.9|7470.9|7467.9|7467.9|7464.9|39
1649237400000|2022-04-06 09:30:00|7468.4|7465.4|7469.9|7466.9|7470.9|7467.9|7468.4|7465.4|19
1649237700000|2022-04-06 09:35:00|7470.4|7467.4|7468.4|7465.4|7470.4|7467.4|7467.4|7464.4|37
1649238000000|2022-04-06 09:40:00|7468.9|7465.9|7466.9|7463.9|7469.9|7466.9|7463.9|7460.9|92
1649238300000|2022-04-06 09:45:00|7466.4|7463.4|7462.9|7459.9|7466.9|7463.9|7462.4|7459.4|33
1649238600000|2022-04-06 09:50:00|7462.4|7459.4|7464.9|7461.9|7464.9|7461.9|7459.4|7456.4|76
1649238900000|2022-04-06 09:55:00|7464.4|7461.4|7469.9|7466.9|7471.9|7468.9|7464.4|7461.4|42
1649239200000|2022-04-06 10:00:00|7470.9|7467.9|7468.9|7465.9|7470.9|7467.9|7467.9|7464.9|26
1649239500000|2022-04-06 10:05:00|7469.9|7466.9|7470.9|7467.9|7470.9|7467.9|7468.9|7465.9|24
1649239800000|2022-04-06 10:10:00|7469.9|7466.9|7465.4|7462.4|7469.9|7466.9|7464.9|7461.9|55
1649240100000|2022-04-06 10:15:00|7464.9|7461.9|7462.9|7459.9|7465.9|7462.9|7460.4|7457.4|44
1649240400000|2022-04-06 10:20:00|7462.4|7459.4|7467.9|7464.9|7467.9|7464.9|7461.9|7458.9|22
1649240700000|2022-04-06 10:25:00|7467.4|7464.4|7468.9|7465.9|7469.9|7466.9|7466.4|7463.4|39
1649241000000|2022-04-06 10:30:00|7468.4|7465.4|7466.4|7463.4|7468.4|7465.4|7463.9|7460.9|38
1649241300000|2022-04-06 10:35:00|7466.9|7463.9|7464.4|7461.4|7467.4|7464.4|7462.9|7459.9|49
1649241600000|2022-04-06 10:40:00|7463.9|7460.9|7469.9|7466.9|7470.9|7467.9|7462.9|7459.9|92
1649241900000|2022-04-06 10:45:00|7469.4|7466.4|7469.9|7466.9|7470.9|7467.9|7468.9|7465.9|29
1649242200000|2022-04-06 10:50:00|7469.4|7466.4|7466.9|7463.9|7469.9|7466.9|7465.9|7462.9|29
1649242500000|2022-04-06 10:55:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7463.9|7460.9|37
1649242800000|2022-04-06 11:00:00|7466.4|7463.4|7465.9|7462.9|7467.9|7464.9|7465.9|7462.9|23
1649243100000|2022-04-06 11:05:00|7465.4|7462.4|7461.9|7458.9|7465.4|7462.4|7461.9|7458.9|35
1649243400000|2022-04-06 11:10:00|7461.4|7458.4|7460.4|7457.4|7462.9|7459.9|7458.9|7455.9|38
1649243700000|2022-04-06 11:15:00|7459.9|7456.9|7462.4|7459.4|7462.9|7459.9|7458.4|7455.4|44
1649244000000|2022-04-06 11:20:00|7461.9|7458.9|7458.9|7455.9|7462.9|7459.9|7458.4|7455.4|26
1649244300000|2022-04-06 11:25:00|7457.9|7454.9|7457.4|7454.4|7458.9|7455.9|7456.4|7453.4|16
1649244600000|2022-04-06 11:30:00|7457.9|7454.9|7459.4|7456.4|7459.9|7456.9|7455.9|7452.9|22
1649244900000|2022-04-06 11:35:00|7459.9|7456.9|7458.9|7455.9|7460.9|7457.9|7457.9|7454.9|9
1649245200000|2022-04-06 11:40:00|7458.4|7455.4|7456.4|7453.4|7458.4|7455.4|7455.4|7452.4|20
1649245500000|2022-04-06 11:45:00|7456.9|7453.9|7457.4|7454.4|7459.9|7456.9|7455.9|7452.9|35
1649245800000|2022-04-06 11:50:00|7456.9|7453.9|7454.4|7451.4|7456.9|7453.9|7452.9|7449.9|25
1649246100000|2022-04-06 11:55:00|7453.9|7450.9|7452.9|7449.9|7455.9|7452.9|7451.9|7448.9|29
1649246400000|2022-04-06 12:00:00|7453.4|7450.4|7451.4|7448.4|7453.9|7450.9|7449.9|7446.9|62
1649246700000|2022-04-06 12:05:00|7451.9|7448.9|7451.9|7448.9|7452.9|7449.9|7449.9|7446.9|33
1649247000000|2022-04-06 12:10:00|7451.4|7448.4|7454.9|7451.9|7455.9|7452.9|7449.9|7446.9|54
1649247300000|2022-04-06 12:15:00|7454.4|7451.4|7453.9|7450.9|7454.4|7451.4|7451.9|7448.9|36
1649247600000|2022-04-06 12:20:00|7453.4|7450.4|7454.9|7451.9|7455.4|7452.4|7453.4|7450.4|26
1649247900000|2022-04-06 12:25:00|7454.4|7451.4|7455.9|7452.9|7455.9|7452.9|7454.4|7451.4|12
1649248200000|2022-04-06 12:30:00|7455.4|7452.4|7454.9|7451.9|7455.9|7452.9|7454.4|7451.4|30
1649248500000|2022-04-06 12:35:00|7455.4|7452.4|7454.4|7451.4|7455.9|7452.9|7453.9|7450.9|77
1649248800000|2022-04-06 12:40:00|7453.9|7450.9|7453.9|7450.9|7454.9|7451.9|7452.9|7449.9|25
1649249100000|2022-04-06 12:45:00|7454.4|7451.4|7451.4|7448.4|7454.9|7451.9|7450.9|7447.9|21
1649249400000|2022-04-06 12:50:00|7450.9|7447.9|7451.9|7448.9|7454.9|7451.9|7450.4|7447.4|40
1649249700000|2022-04-06 12:55:00|7451.4|7448.4|7455.9|7452.9|7455.9|7452.9|7450.9|7447.9|36
1649250000000|2022-04-06 13:00:00|7455.4|7452.4|7460.9|7457.9|7460.9|7457.9|7454.9|7451.9|100
1649250300000|2022-04-06 13:05:00|7460.4|7457.4|7459.9|7456.9|7461.9|7458.9|7459.4|7456.4|40
1649250600000|2022-04-06 13:10:00|7461.9|7458.9|7460.4|7457.4|7462.4|7459.4|7458.4|7455.4|81
1649250900000|2022-04-06 13:15:00|7460.9|7457.9|7460.9|7457.9|7461.9|7458.9|7459.9|7456.9|27
1649251200000|2022-04-06 13:20:00|7460.4|7457.4|7456.4|7453.4|7460.9|7457.9|7454.9|7451.9|44
1649251500000|2022-04-06 13:25:00|7455.9|7452.9|7455.4|7452.4|7457.4|7454.4|7453.9|7450.9|63
1649251800000|2022-04-06 13:30:00|7454.9|7451.9|7453.9|7450.9|7462.4|7459.4|7448.9|7445.9|247
1649252100000|2022-04-06 13:35:00|7454.4|7451.4|7449.4|7446.4|7455.4|7452.4|7447.4|7444.4|113
1649252400000|2022-04-06 13:40:00|7448.9|7445.9|7441.9|7438.9|7450.9|7447.9|7441.9|7438.9|81
1649252700000|2022-04-06 13:45:00|7442.4|7439.4|7440.9|7437.9|7444.9|7441.9|7438.9|7435.9|109
1649253000000|2022-04-06 13:50:00|7440.4|7437.4|7440.9|7437.9|7442.9|7439.9|7437.9|7434.9|93
1649253300000|2022-04-06 13:55:00|7440.4|7437.4|7438.4|7435.4|7442.9|7439.9|7437.9|7434.9|66
1649253600000|2022-04-06 14:00:00|7438.9|7435.9|7433.9|7430.9|7441.9|7438.9|7433.4|7430.4|131
1649253900000|2022-04-06 14:05:00|7433.4|7430.4|7428.4|7425.4|7434.4|7431.4|7426.9|7423.9|215
1649254200000|2022-04-06 14:10:00|7427.9|7424.9|7430.9|7427.9|7432.9|7429.9|7424.9|7421.9|96
1649254500000|2022-04-06 14:15:00|7430.4|7427.4|7434.9|7431.9|7436.9|7433.9|7430.4|7427.4|261
1649254800000|2022-04-06 14:20:00|7435.4|7432.4|7436.4|7433.4|7438.9|7435.9|7434.4|7431.4|98
1649255100000|2022-04-06 14:25:00|7435.9|7432.9|7426.4|7423.4|7438.4|7435.4|7417.9|7414.9|1247
1649255400000|2022-04-06 14:30:00|7425.9|7422.9|7437.9|7434.9|7438.9|7435.9|7425.9|7422.9|492
1649255700000|2022-04-06 14:35:00|7438.4|7435.4|7445.9|7442.9|7445.9|7442.9|7438.4|7435.4|195
1649256000000|2022-04-06 14:40:00|7445.4|7442.4|7452.9|7449.9|7452.9|7449.9|7443.4|7440.4|364
1649256300000|2022-04-06 14:45:00|7452.4|7449.4|7459.9|7456.9|7460.9|7457.9|7451.9|7448.9|245
1649256600000|2022-04-06 14:50:00|7460.4|7457.4|7460.4|7457.4|7461.9|7458.9|7456.9|7453.9|210
1649256900000|2022-04-06 14:55:00|7459.9|7456.9|7458.4|7455.4|7463.9|7460.9|7457.9|7454.9|235
1649257200000|2022-04-06 15:00:00|7457.9|7454.9|7461.9|7458.9|7461.9|7458.9|7455.9|7452.9|167
1649257500000|2022-04-06 15:05:00|7461.4|7458.4|7458.9|7455.9|7462.4|7459.4|7456.9|7453.9|148
1649257800000|2022-04-06 15:10:00|7458.4|7455.4|7456.9|7453.9|7460.4|7457.4|7452.4|7449.4|132
1649258100000|2022-04-06 15:15:00|7456.4|7453.4|7456.9|7453.9|7460.9|7457.9|7455.9|7452.9|122
1649258400000|2022-04-06 15:20:00|7456.4|7453.4|7455.9|7452.9|7460.9|7457.9|7454.9|7451.9|126
1649258700000|2022-04-06 15:25:00|7455.4|7452.4|7454.4|7451.4|7455.9|7452.9|7450.4|7447.4|154
1649259000000|2022-04-06 15:30:00|7454.9|7451.9|7453.4|7450.4|7455.4|7452.4|7449.9|7446.9|103
1649259300000|2022-04-06 15:35:00|7453.9|7450.9|7451.9|7448.9|7455.9|7452.9|7451.9|7448.9|72
1649259600000|2022-04-06 15:40:00|7452.4|7449.4|7457.4|7454.4|7457.4|7454.4|7451.9|7448.9|72
1649259900000|2022-04-06 15:45:00|7457.9|7454.9|7459.9|7456.9|7462.4|7459.4|7454.9|7451.9|62
1649260200000|2022-04-06 15:50:00|7460.4|7457.4|7464.4|7461.4|7464.9|7461.9|7459.9|7456.9|107
1649260500000|2022-04-06 15:55:00|7464.9|7461.9|7460.4|7457.4|7465.9|7462.9|7459.9|7456.9|30
1649260800000|2022-04-06 16:00:00|7460.9|7457.9|7462.9|7459.9|7464.4|7461.4|7459.9|7456.9|18
1649261100000|2022-04-06 16:05:00|7462.4|7459.4|7461.4|7458.4|7465.9|7462.9|7460.9|7457.9|20
1649261400000|2022-04-06 16:10:00|7461.9|7458.9|7457.4|7454.4|7461.9|7458.9|7456.9|7453.9|33
1649261700000|2022-04-06 16:15:00|7457.9|7454.9|7452.4|7449.4|7457.9|7454.9|7451.4|7448.4|60
1649262000000|2022-04-06 16:20:00|7451.9|7448.9|7450.9|7447.9|7452.4|7449.4|7447.9|7444.9|61
1649262300000|2022-04-06 16:25:00|7451.9|7448.9|7451.4|7448.4|7451.9|7448.9|7449.9|7446.9|34
1649262600000|2022-04-06 16:30:00|7450.9|7447.9|7453.9|7450.9|7453.9|7450.9|7449.9|7446.9|35
1649262900000|2022-04-06 16:35:00|7453.4|7450.4|7452.9|7449.9|7453.9|7450.9|7451.9|7448.9|8
1649263200000|2022-04-06 16:40:00|7452.4|7449.4|7453.9|7450.9|7453.9|7450.9|7451.9|7448.9|15
1649263500000|2022-04-06 16:45:00|7453.4|7450.4|7456.4|7453.4|7457.4|7454.4|7452.9|7449.9|32
1649263800000|2022-04-06 16:50:00|7455.9|7452.9|7455.9|7452.9|7455.9|7452.9|7453.4|7450.4|13
1649264100000|2022-04-06 16:55:00|7456.4|7453.4|7454.9|7451.9|7456.9|7453.9|7453.9|7450.9|20
1649264400000|2022-04-06 17:00:00|7454.4|7451.4|7452.9|7449.9|7455.4|7452.4|7452.4|7449.4|14
1649264700000|2022-04-06 17:05:00|7453.4|7450.4|7452.4|7449.4|7455.9|7452.9|7450.9|7447.9|75
1649265000000|2022-04-06 17:10:00|7452.9|7449.9|7456.9|7453.9|7457.9|7454.9|7452.9|7449.9|37
1649265300000|2022-04-06 17:15:00|7456.4|7453.4|7456.4|7453.4|7460.9|7457.9|7455.4|7452.4|24
1649265600000|2022-04-06 17:20:00|7455.9|7452.9|7463.9|7460.9|7463.9|7460.9|7455.9|7452.9|32
1649265900000|2022-04-06 17:25:00|7463.4|7460.4|7463.9|7460.9|7464.4|7461.4|7460.9|7457.9|9
1649266200000|2022-04-06 17:30:00|7463.4|7460.4|7464.9|7461.9|7466.9|7463.9|7460.9|7457.9|18
1649266500000|2022-04-06 17:35:00|7465.4|7462.4|7466.4|7463.4|7466.9|7463.9|7462.4|7459.4|41
1649266800000|2022-04-06 17:40:00|7466.9|7463.9|7471.9|7468.9|7473.9|7470.9|7465.4|7462.4|102
1649267100000|2022-04-06 17:45:00|7471.4|7468.4|7471.9|7468.9|7471.9|7468.9|7465.4|7462.4|74
1649267400000|2022-04-06 17:50:00|7471.4|7468.4|7467.9|7464.9|7472.9|7469.9|7467.4|7464.4|26
1649267700000|2022-04-06 17:55:00|7467.4|7464.4|7462.4|7459.4|7467.9|7464.9|7462.4|7459.4|29
1649268000000|2022-04-06 18:00:00|7462.9|7459.9|7473.9|7470.9|7482.9|7479.9|7455.9|7452.9|146
1649268300000|2022-04-06 18:05:00|7473.4|7470.4|7460.4|7457.4|7473.4|7470.4|7458.9|7455.9|102
1649268600000|2022-04-06 18:10:00|7459.9|7456.9|7452.9|7449.9|7461.9|7458.9|7452.4|7449.4|86
1649268900000|2022-04-06 18:15:00|7452.4|7449.4|7452.4|7449.4|7452.4|7449.4|7445.9|7442.9|90
1649269200000|2022-04-06 18:20:00|7451.9|7448.9|7458.4|7455.4|7460.4|7457.4|7450.4|7447.4|121
1649269500000|2022-04-06 18:25:00|7457.9|7454.9|7459.4|7456.4|7463.9|7460.9|7455.4|7452.4|64
1649269800000|2022-04-06 18:30:00|7458.9|7455.9|7475.4|7472.4|7478.9|7475.9|7457.4|7454.4|81
1649270100000|2022-04-06 18:35:00|7474.9|7471.9|7471.9|7468.9|7479.9|7476.9|7468.4|7465.4|65
1649270400000|2022-04-06 18:40:00|7471.4|7468.4|7474.9|7471.9|7475.9|7472.9|7469.4|7466.4|58
1649270700000|2022-04-06 18:45:00|7474.4|7471.4|7471.9|7468.9|7478.9|7475.9|7470.9|7467.9|26
1649271000000|2022-04-06 18:50:00|7472.4|7469.4|7478.9|7475.9|7479.9|7476.9|7472.4|7469.4|42
1649271300000|2022-04-06 18:55:00|7479.9|7476.9|7484.9|7481.9|7485.9|7482.9|7478.9|7475.9|102
1649271600000|2022-04-06 19:00:00|7485.4|7482.4|7490.9|7487.9|7492.9|7489.9|7485.4|7482.4|142
1649271900000|2022-04-06 19:05:00|7490.4|7487.4|7484.9|7481.9|7490.4|7487.4|7480.9|7477.9|34
1649272200000|2022-04-06 19:10:00|7485.4|7482.4|7485.9|7482.9|7489.4|7486.4|7482.4|7479.4|30
1649272500000|2022-04-06 19:15:00|7486.4|7483.4|7476.9|7473.9|7489.4|7486.4|7476.9|7473.9|80
1649272800000|2022-04-06 19:20:00|7477.4|7474.4|7470.9|7467.9|7478.9|7475.9|7470.9|7467.9|74
1649273100000|2022-04-06 19:25:00|7471.4|7468.4|7464.9|7461.9|7472.4|7469.4|7464.4|7461.4|75
1649273400000|2022-04-06 19:30:00|7465.4|7462.4|7464.9|7461.9|7468.9|7465.9|7462.9|7459.9|99
1649273700000|2022-04-06 19:35:00|7465.4|7462.4|7473.9|7470.9|7474.9|7471.9|7463.9|7460.9|58
1649274000000|2022-04-06 19:40:00|7473.4|7470.4|7473.9|7470.9|7476.4|7473.4|7469.9|7466.9|51
1649274300000|2022-04-06 19:45:00|7474.4|7471.4|7480.9|7477.9|7484.4|7481.4|7472.4|7469.4|85
1649274600000|2022-04-06 19:50:00|7482.9|7479.9|7476.4|7473.4|7484.9|7481.9|7475.9|7472.9|125
1649274900000|2022-04-06 19:55:00|7476.9|7473.9|7470.9|7467.9|7482.9|7479.9|7470.9|7467.9|318
1649275200000|2022-04-06 20:00:00|7469.9|7466.9|7471.4|7468.4|7471.9|7468.9|7466.9|7463.9|49
1649275500000|2022-04-06 20:05:00|7470.9|7467.9|7473.4|7470.4|7473.9|7470.9|7470.9|7467.9|3
1649275800000|2022-04-06 20:10:00|7472.9|7469.9|7471.4|7468.4|7473.9|7470.9|7471.4|7468.4|16
1649276100000|2022-04-06 20:15:00|7470.9|7467.9|7471.9|7468.9|7472.9|7469.9|7467.9|7464.9|7
1649276400000|2022-04-06 20:20:00|7472.4|7469.4|7471.4|7468.4|7472.4|7469.4|7470.4|7467.4|10
1649276700000|2022-04-06 20:25:00|7471.9|7468.9|7472.4|7469.4|7472.9|7469.9|7471.4|7468.4|4
1649277000000|2022-04-06 20:30:00|7471.9|7468.9|7470.9|7467.9|7472.4|7469.4|7469.9|7466.9|13
1649277300000|2022-04-06 20:35:00|7470.4|7467.4|7469.4|7466.4|7470.9|7467.9|7468.9|7465.9|0
1649277600000|2022-04-06 20:40:00|7468.9|7465.9|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|2
1649277900000|2022-04-06 20:45:00|7469.9|7466.9|7466.9|7463.9|7470.9|7467.9|7466.9|7463.9|37
1649278200000|2022-04-06 20:50:00|7467.4|7464.4|7468.4|7465.4|7468.9|7465.9|7467.4|7464.4|19
1649278500000|2022-04-06 20:55:00|7467.9|7464.9|7466.4|7463.4|7469.4|7466.4|7466.4|7463.4|4
1649278800000|2022-04-06 21:00:00|7468|7464|7468.4|7464.4|7468.7|7464.7|7467.7|7463.7|0
1649279100000|2022-04-06 21:05:00|7468.6|7464.6|7469.4|7465.4|7469.5|7465.5|7468.4|7464.4|0
1649279400000|2022-04-06 21:10:00|7469.5|7465.5|7469.4|7465.4|7469.6|7465.6|7469|7465|0
1649279700000|2022-04-06 21:15:00|7469.5|7465.5|7469.4|7465.4|7469.5|7465.5|7469.4|7465.4|0
1649280000000|2022-04-06 21:20:00|7469.5|7465.5|7469.4|7465.4|7469.5|7465.5|7469.3|7465.3|0
1649280300000|2022-04-06 21:25:00|7469.5|7465.5|7469.2|7465.2|7469.6|7465.6|7469.2|7465.2|0
1649280600000|2022-04-06 21:30:00|7469.1|7465.1|7468.3|7464.3|7469.1|7465.1|7467.8|7463.8|0
1649280900000|2022-04-06 21:35:00|7468.4|7464.4|7468.3|7464.3|7468.5|7464.5|7468.2|7464.2|0
1649281200000|2022-04-06 21:40:00|7468.2|7464.2|7468.5|7464.5|7468.5|7464.5|7468.2|7464.2|0
1649281500000|2022-04-06 21:45:00|7468.6|7464.6|7469.1|7465.1|7469.1|7465.1|7468.4|7464.4|0
1649281800000|2022-04-06 21:50:00|7468.7|7464.7|7468.6|7464.6|7468.8|7464.8|7468.5|7464.5|0
1649282100000|2022-04-06 21:55:00|7468.5|7464.5|7468.8|7464.8|7468.8|7464.8|7468.4|7464.4|0
1649282400000|2022-04-06 22:00:00|7467.8|7463.8|7471.9|7467.9|7472|7468|7467.8|7463.8|0
1649282700000|2022-04-06 22:05:00|7472.2|7468.2|7473.3|7469.3|7474|7470|7471.5|7467.5|0
1649283000000|2022-04-06 22:10:00|7473.7|7469.7|7473.7|7469.7|7474|7470|7473|7469|0
1649283300000|2022-04-06 22:15:00|7474.3|7470.3|7471.1|7467.1|7474.7|7470.7|7471.1|7467.1|0
1649283600000|2022-04-06 22:20:00|7471.4|7467.4|7471.3|7467.3|7471.8|7467.8|7470.8|7466.8|0
1649283900000|2022-04-06 22:25:00|7471.6|7467.6|7471.4|7467.4|7471.7|7467.7|7470.3|7466.3|0
1649284200000|2022-04-06 22:30:00|7471.5|7467.5|7473.5|7469.5|7473.9|7469.9|7471.5|7467.5|0
1649284500000|2022-04-06 22:35:00|7473.6|7469.6|7472.7|7468.7|7473.8|7469.8|7472.4|7468.4|0
1649284800000|2022-04-06 22:40:00|7472.9|7468.9|7473.2|7469.2|7473.4|7469.4|7470.4|7466.4|0
1649285100000|2022-04-06 22:45:00|7473.4|7469.4|7472.6|7468.6|7473.5|7469.5|7472.2|7468.2|0
1649285400000|2022-04-06 22:50:00|7472.8|7468.8|7470.5|7466.5|7472.9|7468.9|7469.7|7465.7|0
1649285700000|2022-04-06 22:55:00|7470.2|7466.2|7470.9|7466.9|7471.6|7467.6|7470.2|7466.2|0
1649286000000|2022-04-06 23:00:00|7470.8|7466.8|7468.6|7464.6|7471.9|7467.9|7468.6|7464.6|0
1649286300000|2022-04-06 23:05:00|7468.3|7464.3|7468.5|7464.5|7468.8|7464.8|7467.6|7463.6|0
1649286600000|2022-04-06 23:10:00|7468.2|7464.2|7467.9|7463.9|7469|7465|7467.3|7463.3|0
1649286900000|2022-04-06 23:15:00|7468.2|7464.2|7468.3|7464.3|7468.8|7464.8|7467.8|7463.8|0
1649287200000|2022-04-06 23:20:00|7468.1|7464.1|7468.9|7464.9|7469.6|7465.6|7468.1|7464.1|0
1649287500000|2022-04-06 23:25:00|7468.6|7464.6|7468.4|7464.4|7468.9|7464.9|7467.9|7463.9|0
1649287800000|2022-04-06 23:30:00|7468|7464|7463.6|7459.6|7468.6|7464.6|7462.8|7458.8|0
1649288100000|2022-04-06 23:35:00|7463.3|7459.3|7458.1|7454.1|7463.6|7459.6|7456.5|7452.5|0
1649288400000|2022-04-06 23:40:00|7458.2|7454.2|7458.2|7454.2|7459.1|7455.1|7457.1|7453.1|0
1649288700000|2022-04-06 23:45:00|7458.1|7454.1|7456.7|7452.7|7458.7|7454.7|7456.7|7452.7|0
1649289000000|2022-04-06 23:50:00|7452.4|7450.4|7452.9|7450.9|7458.9|7456.9|7451.4|7449.4|333
1649289300000|2022-04-06 23:55:00|7453.4|7451.4|7452.4|7450.4|7453.4|7451.4|7448.4|7446.4|278
1649289600000|2022-04-07 00:00:00|7453.4|7451.4|7446.9|7445.9|7453.4|7451.9|7442.9|7441.9|658
1649289900000|2022-04-07 00:05:00|7447.4|7446.4|7445.9|7444.9|7451.9|7450.9|7443.9|7442.9|348
1649290200000|2022-04-07 00:10:00|7446.4|7445.4|7442.4|7441.4|7446.9|7445.9|7435.9|7434.9|530
1649290500000|2022-04-07 00:15:00|7442.9|7441.9|7439.9|7438.9|7447.9|7446.9|7438.9|7437.9|363
1649290800000|2022-04-07 00:20:00|7439.4|7438.4|7439.9|7438.9|7445.9|7444.9|7437.9|7436.9|324
1649291100000|2022-04-07 00:25:00|7440.4|7439.4|7441.4|7440.4|7442.9|7441.9|7438.9|7437.9|138
1649291400000|2022-04-07 00:30:00|7440.9|7439.9|7439.9|7438.9|7445.9|7444.9|7438.9|7437.9|219
1649291700000|2022-04-07 00:35:00|7439.4|7438.4|7440.9|7439.9|7442.9|7441.9|7438.9|7437.9|177
1649292000000|2022-04-07 00:40:00|7441.4|7440.4|7445.9|7444.9|7446.9|7445.9|7441.4|7440.4|180
1649292300000|2022-04-07 00:45:00|7446.4|7445.4|7442.9|7441.9|7446.9|7445.9|7441.9|7440.9|153
1649292600000|2022-04-07 00:50:00|7442.4|7441.4|7446.4|7445.4|7448.9|7447.9|7442.4|7441.4|167
1649292900000|2022-04-07 00:55:00|7446.9|7445.9|7449.9|7448.9|7449.9|7448.9|7442.9|7441.9|190
1649293200000|2022-04-07 01:00:00|7450.4|7449.4|7448.9|7447.9|7450.9|7449.9|7443.9|7442.9|190
1649293500000|2022-04-07 01:05:00|7449.4|7448.4|7453.9|7452.9|7454.9|7453.9|7447.9|7446.9|174
1649293800000|2022-04-07 01:10:00|7454.4|7453.4|7451.9|7450.9|7454.9|7453.9|7447.9|7446.9|255
1649294100000|2022-04-07 01:15:00|7450.9|7449.9|7447.9|7446.9|7451.9|7450.9|7446.4|7445.4|244
1649294400000|2022-04-07 01:20:00|7448.4|7447.4|7443.9|7442.9|7449.4|7448.4|7442.9|7441.9|279
1649294700000|2022-04-07 01:25:00|7444.4|7443.4|7440.9|7439.9|7444.9|7443.9|7438.4|7437.4|349
1649295000000|2022-04-07 01:30:00|7441.4|7440.4|7446.9|7445.9|7448.4|7447.4|7440.4|7439.4|261
1649295300000|2022-04-07 01:35:00|7447.4|7446.4|7452.9|7451.9|7452.9|7451.9|7446.9|7445.9|151
1649295600000|2022-04-07 01:40:00|7452.4|7451.4|7457.4|7456.4|7457.4|7456.4|7451.9|7450.9|226
1649295900000|2022-04-07 01:45:00|7456.9|7455.9|7459.9|7458.9|7460.9|7459.9|7456.4|7455.4|326
1649296200000|2022-04-07 01:50:00|7460.9|7459.9|7459.4|7458.4|7463.9|7462.9|7457.9|7456.9|139
1649296500000|2022-04-07 01:55:00|7459.9|7458.9|7456.9|7455.9|7462.9|7461.9|7455.9|7454.9|102
1649296800000|2022-04-07 02:00:00|7457.4|7456.4|7451.9|7450.9|7457.9|7456.9|7450.9|7449.9|168
1649297100000|2022-04-07 02:05:00|7452.4|7451.4|7452.9|7451.9|7455.9|7454.9|7451.9|7450.9|122
1649297400000|2022-04-07 02:10:00|7452.4|7451.4|7451.9|7450.9|7454.9|7453.9|7450.9|7449.9|165
1649297700000|2022-04-07 02:15:00|7451.4|7450.4|7448.9|7447.9|7451.9|7450.9|7448.4|7447.4|130
1649298000000|2022-04-07 02:20:00|7448.4|7447.4|7449.9|7448.9|7449.9|7448.9|7446.9|7445.9|153
1649298300000|2022-04-07 02:25:00|7448.9|7447.9|7450.9|7449.9|7450.9|7449.9|7447.9|7446.9|98
1649298600000|2022-04-07 02:30:00|7449.9|7448.9|7447.9|7446.9|7453.4|7452.4|7447.9|7446.9|163
1649298900000|2022-04-07 02:35:00|7447.4|7446.4|7444.9|7443.9|7447.9|7446.9|7442.9|7441.9|193
1649299200000|2022-04-07 02:40:00|7445.9|7444.9|7445.9|7444.9|7447.4|7446.4|7443.9|7442.9|217
1649299500000|2022-04-07 02:45:00|7446.4|7445.4|7447.9|7446.9|7447.9|7446.9|7443.9|7442.9|189
1649299800000|2022-04-07 02:50:00|7448.9|7447.9|7453.9|7452.9|7455.4|7454.4|7448.9|7447.9|209
1649300100000|2022-04-07 02:55:00|7454.4|7453.4|7450.9|7449.9|7454.9|7453.9|7450.9|7449.9|107
1649300400000|2022-04-07 03:00:00|7451.4|7450.4|7452|7451|7455|7454|7450.9|7449.9|128
1649300700000|2022-04-07 03:05:00|7451|7450|7451|7450|7452|7451|7450|7449|79
1649301000000|2022-04-07 03:10:00|7450|7449|7452|7451|7453|7452|7450|7449|134
1649301300000|2022-04-07 03:15:00|7452.5|7451.5|7447|7446|7453|7452|7444|7443|200
1649301600000|2022-04-07 03:20:00|7448|7447|7448|7447|7451|7450|7448|7447|196
1649301900000|2022-04-07 03:25:00|7448.5|7447.5|7447|7446|7449|7448|7444|7443|235
1649302200000|2022-04-07 03:30:00|7447.5|7446.5|7446|7445|7448|7447|7445.5|7444.5|167
1649302500000|2022-04-07 03:35:00|7446.5|7445.5|7448|7447|7449|7448|7446.5|7445.5|148
1649302800000|2022-04-07 03:40:00|7448.5|7447.5|7448|7447|7449|7448|7447|7446|129
1649303100000|2022-04-07 03:45:00|7449|7448|7449|7448|7451|7450|7447|7446|216
1649303400000|2022-04-07 03:50:00|7448.5|7447.5|7446|7445|7449|7448|7446|7445|160
1649303700000|2022-04-07 03:55:00|7446.5|7445.5|7442|7441|7447|7446|7440|7439|315
1649304000000|2022-04-07 04:00:00|7441.5|7440.5|7442|7441|7444|7443|7441|7440|161
1649304300000|2022-04-07 04:05:00|7441.5|7440.5|7439.5|7438.5|7442.5|7441.5|7439.5|7438.5|188
1649304600000|2022-04-07 04:10:00|7439|7438|7436|7435|7440|7439|7434|7433|379
1649304900000|2022-04-07 04:15:00|7436.5|7435.5|7440|7439|7440|7439|7435|7434|236
1649305200000|2022-04-07 04:20:00|7439.5|7438.5|7439|7438|7440|7439|7439|7438|149
1649305500000|2022-04-07 04:25:00|7437.5|7436.5|7442|7441|7442|7441|7437.5|7436.5|191
1649305800000|2022-04-07 04:30:00|7442.5|7441.5|7442|7441|7443.5|7442.5|7441|7440|142
1649306100000|2022-04-07 04:35:00|7442.5|7441.5|7444|7443|7444|7443|7442|7441|200
1649306400000|2022-04-07 04:40:00|7443.5|7442.5|7445|7444|7445|7444|7443|7442|106
1649306700000|2022-04-07 04:45:00|7444.5|7443.5|7447|7446|7447|7446|7443|7442|219
1649307000000|2022-04-07 04:50:00|7446.5|7445.5|7446|7445|7447|7446|7444|7443|145
1649307300000|2022-04-07 04:55:00|7445.5|7444.5|7443|7442|7446|7445|7443|7442|159
1649307600000|2022-04-07 05:00:00|7442|7441|7441|7440|7445|7444|7440|7439|179
1649307900000|2022-04-07 05:05:00|7440.5|7439.5|7443|7442|7443|7442|7440|7439|144
1649308200000|2022-04-07 05:10:00|7443.5|7442.5|7445|7444|7445|7444|7440|7439|235
1649308500000|2022-04-07 05:15:00|7444.5|7443.5|7442|7441|7444.5|7443.5|7441.5|7440.5|114
1649308800000|2022-04-07 05:20:00|7442.5|7441.5|7442|7441|7444|7443|7442|7441|130
1649309100000|2022-04-07 05:25:00|7442.5|7441.5|7438|7437|7442.5|7441.5|7437|7436|164
1649309400000|2022-04-07 05:30:00|7437.5|7436.5|7440|7439|7441|7440|7437|7436|165
1649309700000|2022-04-07 05:35:00|7440.5|7439.5|7443.5|7442.5|7445|7444|7440|7439|271
1649310000000|2022-04-07 05:40:00|7443|7442|7443.5|7442.5|7445|7444|7443|7442|233
1649310300000|2022-04-07 05:45:00|7444|7443|7445|7444|7446|7445|7443|7442|238
1649310600000|2022-04-07 05:50:00|7444|7443|7444|7443|7445|7444|7442|7441|490
1649310900000|2022-04-07 05:55:00|7443|7442|7440|7439|7444.5|7443.5|7440|7439|405
1649311200000|2022-04-07 06:00:00|7440.5|7438.5|7442.5|7440.5|7443.5|7441.5|7437.5|7435.5|888
1649311500000|2022-04-07 06:05:00|7442|7440|7440.5|7438.5|7444.5|7442.5|7440.5|7438.5|1973
1649311800000|2022-04-07 06:10:00|7439|7437|7441.5|7439.5|7444.5|7442.5|7438.5|7436.5|1116
1649312100000|2022-04-07 06:15:00|7442|7440|7442.5|7440.5|7444.5|7442.5|7441.5|7439.5|444
1649312400000|2022-04-07 06:20:00|7443|7441|7444.5|7442.5|7444.5|7442.5|7441.5|7439.5|480
1649312700000|2022-04-07 06:25:00|7445.5|7443.5|7448.5|7446.5|7449.5|7447.5|7444.5|7442.5|752
1649313000000|2022-04-07 06:30:00|7450|7446|7447.4|7443.4|7452.4|7448.4|7445.4|7441.4|0
1649313300000|2022-04-07 06:35:00|7447.1|7443.1|7449.6|7445.6|7450.5|7446.5|7446.8|7442.8|0
1649313600000|2022-04-07 06:40:00|7449.7|7445.7|7453.5|7449.5|7454.2|7450.2|7448.2|7444.2|0
1649313900000|2022-04-07 06:45:00|7453.2|7449.2|7451.4|7447.4|7454.5|7450.5|7451.4|7447.4|0
1649314200000|2022-04-07 06:50:00|7451.3|7447.3|7450.9|7446.9|7453.9|7449.9|7449.9|7445.9|0
1649314500000|2022-04-07 06:55:00|7451.1|7447.1|7452.5|7448.5|7455.7|7451.7|7449.9|7445.9|0
1649314800000|2022-04-07 07:00:00|7452.8|7448.8|7454|7450|7457.7|7453.7|7449.4|7445.4|0
1649315100000|2022-04-07 07:05:00|7454.3|7450.3|7454.3|7450.3|7457.7|7453.7|7452|7448|0
1649315400000|2022-04-07 07:10:00|7454.2|7450.2|7467|7464|7469|7466|7450|7447|440
1649315700000|2022-04-07 07:15:00|7466|7463|7463|7460|7468|7465|7462|7459|126
1649316000000|2022-04-07 07:20:00|7463.5|7460.5|7470|7467|7470|7467|7462|7459|68
1649316300000|2022-04-07 07:25:00|7469.5|7466.5|7467|7464|7470|7467|7466|7463|41
1649316600000|2022-04-07 07:30:00|7466.5|7463.5|7464|7461|7466.5|7463.5|7461|7458|118
1649316900000|2022-04-07 07:35:00|7464.5|7461.5|7463|7460|7465|7462|7463|7460|69
1649317200000|2022-04-07 07:40:00|7463.5|7460.5|7458|7455|7464|7461|7458|7455|56
1649317500000|2022-04-07 07:45:00|7458.5|7455.5|7458|7455|7461|7458|7457|7454|125
1649317800000|2022-04-07 07:50:00|7457.5|7454.5|7455.5|7452.5|7457.5|7454.5|7454|7451|125
1649318100000|2022-04-07 07:55:00|7455|7452|7455|7452|7456|7453|7452|7449|78
1649318400000|2022-04-07 08:00:00|7455.5|7452.5|7452|7449|7456|7453|7449.5|7446.5|71
1649318700000|2022-04-07 08:05:00|7451.5|7448.5|7455.5|7452.5|7456|7453|7449.5|7446.5|47
1649319000000|2022-04-07 08:10:00|7456|7453|7450|7447|7456.5|7453.5|7449|7446|94
1649319300000|2022-04-07 08:15:00|7449.5|7446.5|7449.5|7446.5|7453|7450|7448|7445|75
1649319600000|2022-04-07 08:20:00|7449|7446|7453|7450|7454.5|7451.5|7449|7446|47
1649319900000|2022-04-07 08:25:00|7452.5|7449.5|7454|7451|7455.5|7452.5|7452.5|7449.5|18
1649320200000|2022-04-07 08:30:00|7453.5|7450.5|7454.5|7451.5|7456|7453|7453|7450|20
1649320500000|2022-04-07 08:35:00|7455|7452|7451|7448|7455|7452|7450|7447|50
1649320800000|2022-04-07 08:40:00|7450.5|7447.5|7455.5|7452.5|7456|7453|7450.5|7447.5|27
1649321100000|2022-04-07 08:45:00|7456|7453|7458.5|7455.5|7458.5|7455.5|7456|7453|15
1649321400000|2022-04-07 08:50:00|7458|7455|7463|7460|7463|7460|7458|7455|42
1649321700000|2022-04-07 08:55:00|7462.5|7459.5|7465.5|7462.5|7465.5|7462.5|7461.5|7458.5|15
1649322000000|2022-04-07 09:00:00|7466|7463|7462.5|7459.5|7467.5|7464.5|7462.5|7459.5|52
1649322300000|2022-04-07 09:05:00|7463|7460|7462.5|7459.5|7464.5|7461.5|7461.5|7458.5|29
1649322600000|2022-04-07 09:10:00|7461.5|7458.5|7462.5|7459.5|7463|7460|7460|7457|26
1649322900000|2022-04-07 09:15:00|7462|7459|7463|7460|7466|7463|7461|7458|39
1649323200000|2022-04-07 09:20:00|7462.5|7459.5|7464|7461|7467|7464|7462|7459|20
1649323500000|2022-04-07 09:25:00|7464.5|7461.5|7464.5|7461.5|7465|7462|7463|7460|15
1649323800000|2022-04-07 09:30:00|7465|7462|7463|7460|7466|7463|7463|7460|18
1649324100000|2022-04-07 09:35:00|7463.5|7460.5|7465|7462|7466|7463|7462|7459|51
1649324400000|2022-04-07 09:40:00|7465.5|7462.5|7465|7462|7466.5|7463.5|7465|7462|40
1649324700000|2022-04-07 09:45:00|7464.5|7461.5|7465|7462|7465|7462|7462|7459|13
1649325000000|2022-04-07 09:50:00|7464.5|7461.5|7468|7465|7468|7465|7464.5|7461.5|8
1649325300000|2022-04-07 09:55:00|7467.5|7464.5|7470|7467|7470.5|7467.5|7467|7464|16
1649325600000|2022-04-07 10:00:00|7469.5|7466.5|7470|7467|7472|7469|7469|7466|13
1649325900000|2022-04-07 10:05:00|7469.5|7466.5|7469.5|7466.5|7471|7468|7469|7466|8
1649326200000|2022-04-07 10:10:00|7469|7466|7471|7468|7471|7468|7469|7466|6
1649326500000|2022-04-07 10:15:00|7472|7469|7471|7468|7473|7470|7469|7466|31
1649326800000|2022-04-07 10:20:00|7471.5|7468.5|7472|7469|7473|7470|7471.5|7468.5|15
1649327100000|2022-04-07 10:25:00|7472.5|7469.5|7472|7469|7472.5|7469.5|7471|7468|11
1649327400000|2022-04-07 10:30:00|7471.5|7468.5|7471|7468|7472|7469|7470.5|7467.5|13
1649327700000|2022-04-07 10:35:00|7470.5|7467.5|7474.5|7471.5|7475|7472|7470|7467|44
1649328000000|2022-04-07 10:40:00|7474|7471|7471.5|7468.5|7474.5|7471.5|7471.5|7468.5|16
1649328300000|2022-04-07 10:45:00|7472|7469|7472|7469|7474|7471|7471|7468|10
1649328600000|2022-04-07 10:50:00|7472.5|7469.5|7472|7469|7473.5|7470.5|7472|7469|9
1649328900000|2022-04-07 10:55:00|7471.5|7468.5|7469.5|7466.5|7472|7469|7469|7466|9
1649329200000|2022-04-07 11:00:00|7469|7466|7468|7465|7470|7467|7467|7464|47
1649329500000|2022-04-07 11:05:00|7468.5|7465.5|7474|7471|7487|7484|7468.5|7465.5|340
1649329800000|2022-04-07 11:10:00|7473.5|7470.5|7479|7476|7482|7479|7473|7470|70
1649330100000|2022-04-07 11:15:00|7479.5|7476.5|7476.5|7473.5|7479.5|7476.5|7475.5|7472.5|32
1649330400000|2022-04-07 11:20:00|7476|7473|7473.5|7470.5|7478|7475|7473.5|7470.5|25
1649330700000|2022-04-07 11:25:00|7474|7471|7472|7469|7474|7471|7470.5|7467.5|39
1649331000000|2022-04-07 11:30:00|7471.5|7468.5|7470.5|7467.5|7474|7471|7469|7466|48
1649331300000|2022-04-07 11:35:00|7470|7467|7470.5|7467.5|7472|7469|7469|7466|12
1649331600000|2022-04-07 11:40:00|7471|7468|7473|7470|7474|7471|7470|7467|15
1649331900000|2022-04-07 11:45:00|7473.5|7470.5|7472.5|7469.5|7473.5|7470.5|7470|7467|25
1649332200000|2022-04-07 11:50:00|7472|7469|7472.5|7469.5|7473|7470|7470|7467|22
1649332500000|2022-04-07 11:55:00|7472|7469|7474.5|7471.5|7474.5|7471.5|7471|7468|6
1649332800000|2022-04-07 12:00:00|7474|7471|7468|7465|7475|7472|7468|7465|19
1649333100000|2022-04-07 12:05:00|7468.5|7465.5|7467|7464|7470|7467|7466|7463|22
1649333400000|2022-04-07 12:10:00|7468|7465|7466|7463|7468.5|7465.5|7465|7462|25
1649333700000|2022-04-07 12:15:00|7465|7462|7467.5|7464.5|7468|7465|7463|7460|25
1649334000000|2022-04-07 12:20:00|7467|7464|7465|7462|7468|7465|7465|7462|9
1649334300000|2022-04-07 12:25:00|7464.5|7461.5|7465.5|7462.5|7465.5|7462.5|7462|7459|22
1649334600000|2022-04-07 12:30:00|7465|7462|7467.5|7464.5|7467.5|7464.5|7463|7460|45
1649334900000|2022-04-07 12:35:00|7468|7465|7467.5|7464.5|7468|7465|7466|7463|9
1649335200000|2022-04-07 12:40:00|7467|7464|7465.5|7462.5|7468|7465|7465.5|7462.5|9
1649335500000|2022-04-07 12:45:00|7465|7462|7464.5|7461.5|7467.5|7464.5|7463.5|7460.5|40
1649335800000|2022-04-07 12:50:00|7464|7461|7459|7456|7465|7462|7457.5|7454.5|35
1649336100000|2022-04-07 12:55:00|7458.5|7455.5|7459|7456|7459.5|7456.5|7455|7452|43
1649336400000|2022-04-07 13:00:00|7459.5|7456.5|7454.5|7451.5|7461|7458|7454.5|7451.5|37
1649336700000|2022-04-07 13:05:00|7455|7452|7457|7454|7457|7454|7453|7450|70
1649337000000|2022-04-07 13:10:00|7457.5|7454.5|7459.5|7456.5|7460.5|7457.5|7457|7454|89
1649337300000|2022-04-07 13:15:00|7459|7456|7462|7459|7462|7459|7457|7454|39
1649337600000|2022-04-07 13:20:00|7461.5|7458.5|7462|7459|7462.5|7459.5|7460|7457|39
1649337900000|2022-04-07 13:25:00|7461.5|7458.5|7460.5|7457.5|7461.5|7458.5|7458|7455|54
1649338200000|2022-04-07 13:30:00|7461|7458|7467.5|7464.5|7468|7465|7457|7454|156
1649338500000|2022-04-07 13:35:00|7467|7464|7474|7471|7476|7473|7465.5|7462.5|147
1649338800000|2022-04-07 13:40:00|7474.5|7471.5|7468.5|7465.5|7479.5|7476.5|7467|7464|99
1649339100000|2022-04-07 13:45:00|7468|7465|7463|7460|7471|7468|7462|7459|104
1649339400000|2022-04-07 13:50:00|7462.5|7459.5|7468|7465|7471.5|7468.5|7462|7459|63
1649339700000|2022-04-07 13:55:00|7468.5|7465.5|7470|7467|7470.5|7467.5|7466|7463|56
1649340000000|2022-04-07 14:00:00|7469|7466|7459|7456|7472|7469|7457.5|7454.5|351
1649340300000|2022-04-07 14:05:00|7459.5|7456.5|7455.5|7452.5|7461.5|7458.5|7453|7450|175
1649340600000|2022-04-07 14:10:00|7456|7453|7459.5|7456.5|7461|7458|7453|7450|111
1649340900000|2022-04-07 14:15:00|7459|7456|7456|7453|7459|7456|7452.5|7449.5|54
1649341200000|2022-04-07 14:20:00|7455|7452|7452|7449|7456|7453|7450.5|7447.5|67
1649341500000|2022-04-07 14:25:00|7452.5|7449.5|7449|7446|7455|7452|7448|7445|63
1649341800000|2022-04-07 14:30:00|7448.5|7445.5|7459|7456|7459|7456|7448|7445|102
1649342100000|2022-04-07 14:35:00|7458.5|7455.5|7452.5|7449.5|7462|7459|7452|7449|36
1649342400000|2022-04-07 14:40:00|7453|7450|7443|7440|7453|7450|7443|7440|70
1649342700000|2022-04-07 14:45:00|7442.5|7439.5|7442|7439|7445.5|7442.5|7439.5|7436.5|65
1649343000000|2022-04-07 14:50:00|7442.5|7439.5|7447|7444|7450|7447|7442|7439|48
1649343300000|2022-04-07 14:55:00|7446.5|7443.5|7447|7444|7450.5|7447.5|7444.5|7441.5|64
1649343600000|2022-04-07 15:00:00|7448|7445|7450.5|7447.5|7454|7451|7447|7444|77
1649343900000|2022-04-07 15:05:00|7450|7447|7445|7442|7450|7447|7444.5|7441.5|52
1649344200000|2022-04-07 15:10:00|7444.5|7441.5|7445|7442|7447|7444|7442.5|7439.5|39
1649344500000|2022-04-07 15:15:00|7444.5|7441.5|7444|7441|7445|7442|7442|7439|77
1649344800000|2022-04-07 15:20:00|7443|7440|7448|7445|7448.5|7445.5|7442|7439|108
1649345100000|2022-04-07 15:25:00|7447.5|7444.5|7437.5|7434.5|7447.5|7444.5|7433|7430|198
1649345400000|2022-04-07 15:30:00|7438|7435|7437|7434|7439|7436|7429|7426|135
1649345700000|2022-04-07 15:35:00|7437.5|7434.5|7440|7437|7442|7439|7437|7434|48
1649346000000|2022-04-07 15:40:00|7439.5|7436.5|7439|7436|7443|7440|7438|7435|21
1649346300000|2022-04-07 15:45:00|7438.5|7435.5|7440|7437|7445.5|7442.5|7438.5|7435.5|39
1649346600000|2022-04-07 15:50:00|7439.5|7436.5|7437|7434|7442|7439|7436.5|7433.5|13
1649346900000|2022-04-07 15:55:00|7437.5|7434.5|7441|7438|7442|7439|7437|7434|33
1649347200000|2022-04-07 16:00:00|7440.5|7437.5|7440|7437|7444|7441|7440|7437|10
1649347500000|2022-04-07 16:05:00|7440.5|7437.5|7444.5|7441.5|7445|7442|7440|7437|26
1649347800000|2022-04-07 16:10:00|7445|7442|7444.5|7441.5|7449|7446|7442.5|7439.5|39
1649348100000|2022-04-07 16:15:00|7444|7441|7442|7439|7445|7442|7439|7436|46
1649348400000|2022-04-07 16:20:00|7441.5|7438.5|7443|7440|7447|7444|7441|7438|8
1649348700000|2022-04-07 16:25:00|7442.5|7439.5|7442|7439|7446|7443|7439.5|7436.5|22
1649349000000|2022-04-07 16:30:00|7441.5|7438.5|7443|7440|7444.5|7441.5|7441|7438|14
1649349300000|2022-04-07 16:35:00|7442|7439|7440.5|7437.5|7445.5|7442.5|7440|7437|19
1649349600000|2022-04-07 16:40:00|7441|7438|7440.5|7437.5|7443.5|7440.5|7440|7437|27
1649349900000|2022-04-07 16:45:00|7441|7438|7435|7432|7443|7440|7435|7432|20
1649350200000|2022-04-07 16:50:00|7435.5|7432.5|7440|7437|7442.5|7439.5|7435|7432|19
1649350500000|2022-04-07 16:55:00|7439.5|7436.5|7444|7441|7444|7441|7439.5|7436.5|26
1649350800000|2022-04-07 17:00:00|7443.5|7440.5|7449.5|7446.5|7450|7447|7443|7440|28
1649351100000|2022-04-07 17:05:00|7450|7447|7451.5|7448.5|7451.5|7448.5|7447.5|7444.5|9
1649351400000|2022-04-07 17:10:00|7451|7448|7457.5|7454.5|7461|7458|7451|7448|60
1649351700000|2022-04-07 17:15:00|7458|7455|7460|7457|7462|7459|7456|7453|12
1649352000000|2022-04-07 17:20:00|7460.5|7457.5|7459|7456|7463.5|7460.5|7459|7456|16
1649352300000|2022-04-07 17:25:00|7459.5|7456.5|7467|7464|7468|7465|7459.5|7456.5|77
1649352600000|2022-04-07 17:30:00|7466|7463|7467|7464|7470|7467|7465.5|7462.5|49
1649352900000|2022-04-07 17:35:00|7467.5|7464.5|7467|7464|7470|7467|7466.5|7463.5|112
1649353200000|2022-04-07 17:40:00|7466.5|7463.5|7466|7463|7469|7466|7465.5|7462.5|17
1649353500000|2022-04-07 17:45:00|7465.5|7462.5|7464|7461|7469|7466|7462.5|7459.5|15
1649353800000|2022-04-07 17:50:00|7464.5|7461.5|7465|7462|7466.5|7463.5|7463|7460|6
1649354100000|2022-04-07 17:55:00|7464.5|7461.5|7476.5|7473.5|7478|7475|7464.5|7461.5|55
1649354400000|2022-04-07 18:00:00|7476|7473|7477|7474|7480|7477|7475|7472|32
1649354700000|2022-04-07 18:05:00|7476.5|7473.5|7478|7475|7478|7475|7474|7471|31
1649355000000|2022-04-07 18:10:00|7477.5|7474.5|7478|7475|7480|7477|7475.5|7472.5|27
1649355300000|2022-04-07 18:15:00|7477.5|7474.5|7472.5|7469.5|7478.5|7475.5|7472|7469|17
1649355600000|2022-04-07 18:20:00|7473|7470|7475|7472|7476|7473|7472.5|7469.5|14
1649355900000|2022-04-07 18:25:00|7475.5|7472.5|7474.5|7471.5|7483|7480|7474|7471|50
1649356200000|2022-04-07 18:30:00|7474|7471|7476|7473|7477.5|7474.5|7473.5|7470.5|50
1649356500000|2022-04-07 18:35:00|7475.5|7472.5|7477|7474|7478|7475|7473|7470|13
1649356800000|2022-04-07 18:40:00|7476.5|7473.5|7479.5|7476.5|7481|7478|7474|7471|39
1649357100000|2022-04-07 18:45:00|7479|7476|7483|7480|7484.5|7481.5|7477|7474|56
1649357400000|2022-04-07 18:50:00|7482.5|7479.5|7486.5|7483.5|7487|7484|7481.5|7478.5|72
1649357700000|2022-04-07 18:55:00|7487|7484|7493.5|7490.5|7494.5|7491.5|7486.5|7483.5|94
1649358000000|2022-04-07 19:00:00|7493|7490|7498|7495|7499|7496|7492|7489|128
1649358300000|2022-04-07 19:05:00|7497.5|7494.5|7499.5|7496.5|7500|7497|7496|7493|63
1649358600000|2022-04-07 19:10:00|7500|7497|7501|7498|7502|7499|7498|7495|61
1649358900000|2022-04-07 19:15:00|7500.5|7497.5|7499.5|7496.5|7503|7500|7498|7495|35
1649359200000|2022-04-07 19:20:00|7499|7496|7493.5|7490.5|7499|7496|7492|7489|32
1649359500000|2022-04-07 19:25:00|7494|7491|7492|7489|7495|7492|7491|7488|25
1649359800000|2022-04-07 19:30:00|7492.5|7489.5|7497.5|7494.5|7498|7495|7491|7488|38
1649360100000|2022-04-07 19:35:00|7498|7495|7499|7496|7499|7496|7496|7493|44
1649360400000|2022-04-07 19:40:00|7498.5|7495.5|7499|7496|7501|7498|7495.5|7492.5|29
1649360700000|2022-04-07 19:45:00|7499.5|7496.5|7496.5|7493.5|7501.5|7498.5|7494|7491|51
1649361000000|2022-04-07 19:50:00|7496|7493|7492|7489|7497|7494|7489.5|7486.5|165
1649361300000|2022-04-07 19:55:00|7491.5|7488.5|7492|7489|7496|7493|7488|7485|287
1649361600000|2022-04-07 20:00:00|7491.5|7488.5|7489|7486|7492|7489|7489|7486|33
1649361900000|2022-04-07 20:05:00|7489.5|7486.5|7489|7486|7490|7487|7488.5|7485.5|11
1649362200000|2022-04-07 20:10:00|7489.5|7486.5|7489|7486|7489.5|7486.5|7489|7486|8
1649362500000|2022-04-07 20:15:00|7489.5|7486.5|7487|7484|7490|7487|7487|7484|21
1649362800000|2022-04-07 20:20:00|7486.5|7483.5|7485|7482|7486.5|7483.5|7485|7482|19
1649363100000|2022-04-07 20:25:00|7484.5|7481.5|7485|7482|7485|7482|7484|7481|9
1649363400000|2022-04-07 20:30:00|7486|7483|7485.5|7482.5|7486|7483|7484|7481|6
1649363700000|2022-04-07 20:35:00|7486|7483|7487|7484|7487|7484|7485.5|7482.5|5
1649364000000|2022-04-07 20:40:00|7486.5|7483.5|7487|7484|7488|7485|7486|7483|29
1649364300000|2022-04-07 20:45:00|7486.5|7483.5|7487|7484|7487|7484|7485.5|7482.5|13
1649364600000|2022-04-07 20:50:00|7487.5|7484.5|7490|7487|7490|7487|7487.5|7484.5|58
1649364900000|2022-04-07 20:55:00|7489.5|7486.5|7489.5|7486.5|7490|7487|7488.5|7485.5|7
1649365200000|2022-04-07 21:00:00|7490.2|7486.2|7490.3|7486.3|7490.7|7486.7|7489.8|7485.8|0
1649365500000|2022-04-07 21:05:00|7490.5|7486.5|7489.8|7485.8|7490.7|7486.7|7489.8|7485.8|0
1649365800000|2022-04-07 21:10:00|7489.7|7485.7|7489.4|7485.4|7489.7|7485.7|7488.9|7484.9|0
1649366100000|2022-04-07 21:15:00|7489.3|7485.3|7488.4|7484.4|7489.4|7485.4|7488.3|7484.3|0
1649366400000|2022-04-07 21:20:00|7488.5|7484.5|7488.5|7484.5|7489|7485|7488.3|7484.3|0
1649366700000|2022-04-07 21:25:00|7488.3|7484.3|7488.9|7484.9|7489.9|7485.9|7488.3|7484.3|0
1649367000000|2022-04-07 21:30:00|7489.3|7485.3|7489.3|7485.3|7489.3|7485.3|7489.2|7485.2|0
1649367300000|2022-04-07 21:35:00|7489.5|7485.5|7489.4|7485.4|7489.8|7485.8|7489.1|7485.1|0
1649367600000|2022-04-07 21:40:00|7489.5|7485.5|7489.5|7485.5|7489.8|7485.8|7489.2|7485.2|0
1649367900000|2022-04-07 21:45:00|7489.3|7485.3|7488.4|7484.4|7489.7|7485.7|7487.8|7483.8|0
1649368200000|2022-04-07 21:50:00|7488.3|7484.3|7488.3|7484.3|7488.4|7484.4|7488.2|7484.2|0
1649368500000|2022-04-07 21:55:00|7488.2|7484.2|7487.7|7483.7|7488.7|7484.7|7487.7|7483.7|0
1649368800000|2022-04-07 22:00:00|7487.8|7483.8|7490.7|7486.7|7490.7|7486.7|7487.5|7483.5|0
1649369100000|2022-04-07 22:05:00|7490.3|7486.3|7489.9|7485.9|7490.5|7486.5|7489|7485|0
1649369400000|2022-04-07 22:10:00|7490.1|7486.1|7491.1|7487.1|7491.6|7487.6|7489.4|7485.4|0
1649369700000|2022-04-07 22:15:00|7491.3|7487.3|7490.1|7486.1|7491.5|7487.5|7490.1|7486.1|0
1649370000000|2022-04-07 22:20:00|7490.3|7486.3|7490.4|7486.4|7491.2|7487.2|7490.1|7486.1|0
1649370300000|2022-04-07 22:25:00|7490.1|7486.1|7488.9|7484.9|7490.1|7486.1|7488.7|7484.7|0
1649370600000|2022-04-07 22:30:00|7489.2|7485.2|7488.2|7484.2|7489.4|7485.4|7488.2|7484.2|0
1649370900000|2022-04-07 22:35:00|7488.5|7484.5|7488.5|7484.5|7488.8|7484.8|7487.8|7483.8|0
1649371200000|2022-04-07 22:40:00|7489.2|7485.2|7489.2|7485.2|7489.2|7485.2|7488.8|7484.8|0
1649371500000|2022-04-07 22:45:00|7488.5|7484.5|7488.4|7484.4|7489.2|7485.2|7488.2|7484.2|0
1649371800000|2022-04-07 22:50:00|7488.2|7484.2|7487.4|7483.4|7488.4|7484.4|7487.1|7483.1|0
1649372100000|2022-04-07 22:55:00|7487.2|7483.2|7488.7|7484.7|7488.7|7484.7|7487.2|7483.2|0
1649372400000|2022-04-07 23:00:00|7488.5|7484.5|7487.5|7483.5|7489|7485|7487|7483|0
1649372700000|2022-04-07 23:05:00|7487.7|7483.7|7488.2|7484.2|7488.5|7484.5|7487.7|7483.7|0
1649373000000|2022-04-07 23:10:00|7488.3|7484.3|7491.4|7487.4|7491.6|7487.6|7487.6|7483.6|0
1649373300000|2022-04-07 23:15:00|7491.2|7487.2|7489.7|7485.7|7491.4|7487.4|7489.5|7485.5|0
1649373600000|2022-04-07 23:20:00|7489.9|7485.9|7489.6|7485.6|7491.5|7487.5|7489.3|7485.3|0
1649373900000|2022-04-07 23:25:00|7489.9|7485.9|7490.7|7486.7|7492|7488|7489.6|7485.6|0
1649374200000|2022-04-07 23:30:00|7490.9|7486.9|7489.6|7485.6|7491.1|7487.1|7488.9|7484.9|0
1649374500000|2022-04-07 23:35:00|7489.7|7485.7|7490.3|7486.3|7490.3|7486.3|7489|7485|0
1649374800000|2022-04-07 23:40:00|7490.2|7486.2|7491|7487|7492|7488|7490|7486|0
1649375100000|2022-04-07 23:45:00|7490.8|7486.8|7492.3|7488.3|7492.3|7488.3|7490|7486|0
1649375400000|2022-04-07 23:50:00|7491|7489|7486.5|7484.5|7493.5|7491.5|7482.5|7480.5|641
1649375700000|2022-04-07 23:55:00|7486|7484|7484.5|7482.5|7491.5|7489.5|7484.5|7482.5|247
1649376000000|2022-04-08 00:00:00|7484|7482|7484.5|7483.5|7485|7484|7480.5|7479.5|270
1649376300000|2022-04-08 00:05:00|7484|7483|7479|7478|7485|7484|7477|7476|346
1649376600000|2022-04-08 00:10:00|7478|7477|7473|7472|7480|7479|7471|7470|479
1649376900000|2022-04-08 00:15:00|7473.5|7472.5|7470.5|7469.5|7475|7474|7470|7469|260
1649377200000|2022-04-08 00:20:00|7471|7470|7467|7466|7473.5|7472.5|7463|7462|313
1649377500000|2022-04-08 00:25:00|7466.5|7465.5|7461|7460|7470.5|7469.5|7459.5|7458.5|289
1649377800000|2022-04-08 00:30:00|7460.5|7459.5|7459|7458|7464|7463|7457.5|7456.5|218
1649378100000|2022-04-08 00:35:00|7458.5|7457.5|7463|7462|7463.5|7462.5|7457|7456|137
1649378400000|2022-04-08 00:40:00|7463.5|7462.5|7468|7467|7468|7467|7460|7459|221
1649378700000|2022-04-08 00:45:00|7467.5|7466.5|7463|7462|7470|7469|7462|7461|198
1649379000000|2022-04-08 00:50:00|7464|7463|7464|7463|7470|7469|7462|7461|138
1649379300000|2022-04-08 00:55:00|7463.5|7462.5|7466|7465|7466|7465|7462|7461|128
1649379600000|2022-04-08 01:00:00|7467|7466|7473.5|7472.5|7474|7473|7467|7466|163
1649379900000|2022-04-08 01:05:00|7474|7473|7476|7475|7478|7477|7473|7472|276
1649380200000|2022-04-08 01:10:00|7477|7476|7475|7474|7479|7478|7473.5|7472.5|302
1649380500000|2022-04-08 01:15:00|7475.5|7474.5|7477|7476|7478|7477|7472|7471|166
1649380800000|2022-04-08 01:20:00|7477.5|7476.5|7477.5|7476.5|7480|7479|7476|7475|155
1649381100000|2022-04-08 01:25:00|7478|7477|7480|7479|7481|7480|7476.5|7475.5|159
1649381400000|2022-04-08 01:30:00|7480.5|7479.5|7482|7481|7483|7482|7479|7478|201
1649381700000|2022-04-08 01:35:00|7481|7480|7478|7477|7483|7482|7475.5|7474.5|283
1649382000000|2022-04-08 01:40:00|7478.5|7477.5|7484|7483|7485|7484|7477|7476|217
1649382300000|2022-04-08 01:45:00|7484.5|7483.5|7488|7487|7489|7488|7484|7483|245
1649382600000|2022-04-08 01:50:00|7488.5|7487.5|7481|7480|7489|7488|7479|7478|237
1649382900000|2022-04-08 01:55:00|7481.5|7480.5|7481|7480|7485|7484|7480.5|7479.5|122
1649383200000|2022-04-08 02:00:00|7480.5|7479.5|7484|7483|7485|7484|7478|7477|191
1649383500000|2022-04-08 02:05:00|7484.5|7483.5|7482|7481|7486|7485|7482|7481|131
1649383800000|2022-04-08 02:10:00|7482.5|7481.5|7485.5|7484.5|7486|7485|7481|7480|148
1649384100000|2022-04-08 02:15:00|7486|7485|7485|7484|7487|7486|7484|7483|114
1649384400000|2022-04-08 02:20:00|7485.5|7484.5|7484|7483|7487|7486|7484|7483|152
1649384700000|2022-04-08 02:25:00|7483.5|7482.5|7487|7486|7487|7486|7483|7482|371
1649385000000|2022-04-08 02:30:00|7488|7487|7488|7487|7490|7489|7487|7486|248
1649385300000|2022-04-08 02:35:00|7487|7486|7481|7480|7487|7486|7481|7480|225
1649385600000|2022-04-08 02:40:00|7481.5|7480.5|7483|7482|7483|7482|7481|7480|97
1649385900000|2022-04-08 02:45:00|7484|7483|7484|7483|7486.5|7485.5|7483|7482|88
1649386200000|2022-04-08 02:50:00|7484.5|7483.5|7484|7483|7486|7485|7484|7483|72
1649386500000|2022-04-08 02:55:00|7484.5|7483.5|7485|7484|7485.5|7484.5|7484|7483|57
1649386800000|2022-04-08 03:00:00|7484.5|7483.5|7478|7477|7485|7484|7477|7476|171
1649387100000|2022-04-08 03:05:00|7477.5|7476.5|7480.5|7479.5|7481|7480|7477|7476|127
1649387400000|2022-04-08 03:10:00|7480|7479|7481|7480|7481|7480|7480|7479|39
1649387700000|2022-04-08 03:15:00|7480.5|7479.5|7479|7478|7481|7480|7478|7477|40
1649388000000|2022-04-08 03:20:00|7478.5|7477.5|7479|7478|7479|7478|7478|7477|100
1649388300000|2022-04-08 03:25:00|7478.5|7477.5|7480|7479|7480|7479|7477|7476|59
1649388600000|2022-04-08 03:30:00|7480.5|7479.5|7479|7478|7481|7480|7477|7476|87
1649388900000|2022-04-08 03:35:00|7480|7479|7482|7481|7482|7481|7479|7478|113
1649389200000|2022-04-08 03:40:00|7481|7480|7481|7480|7483|7482|7480|7479|93
1649389500000|2022-04-08 03:45:00|7480.5|7479.5|7476|7475|7481|7480|7476|7475|150
1649389800000|2022-04-08 03:50:00|7476.5|7475.5|7481|7480|7484|7483|7476|7475|199
1649390100000|2022-04-08 03:55:00|7480.5|7479.5|7482|7481|7482.5|7481.5|7480|7479|104
1649390400000|2022-04-08 04:00:00|7482.5|7481.5|7480|7479|7484|7483|7480|7479|116
1649390700000|2022-04-08 04:05:00|7481|7480|7479|7478|7482|7481|7479|7478|97
1649391000000|2022-04-08 04:10:00|7479.5|7478.5|7475|7474|7481|7480|7474|7473|214
1649391300000|2022-04-08 04:15:00|7474.5|7473.5|7474.5|7473.5|7475|7474|7471|7470|196
1649391600000|2022-04-08 04:20:00|7474|7473|7477.5|7476.5|7479|7478|7474|7473|69
1649391900000|2022-04-08 04:25:00|7477|7476|7476|7475|7479|7478|7475.5|7474.5|32
1649392200000|2022-04-08 04:30:00|7475.5|7474.5|7476|7475|7476|7475|7474|7473|105
1649392500000|2022-04-08 04:35:00|7477|7476|7475.5|7474.5|7477|7476|7475|7474|62
1649392800000|2022-04-08 04:40:00|7475|7474|7471.5|7470.5|7477|7476|7471|7470|164
1649393100000|2022-04-08 04:45:00|7471|7470|7473|7472|7474.5|7473.5|7470.5|7469.5|77
1649393400000|2022-04-08 04:50:00|7473.5|7472.5|7471|7470|7473.5|7472.5|7470|7469|49
1649393700000|2022-04-08 04:55:00|7470.5|7469.5|7471|7470|7472|7471|7470|7469|84
1649394000000|2022-04-08 05:00:00|7471.5|7470.5|7471|7470|7474|7473|7471|7470|132
1649394300000|2022-04-08 05:05:00|7472|7471|7472|7471|7472|7471|7470|7469|105
1649394600000|2022-04-08 05:10:00|7471.5|7470.5|7474|7473|7474|7473|7471|7470|123
1649394900000|2022-04-08 05:15:00|7474.5|7473.5|7478|7477|7479|7478|7474|7473|226
1649395200000|2022-04-08 05:20:00|7478.5|7477.5|7479|7478|7480|7479|7478|7477|110
1649395500000|2022-04-08 05:25:00|7479.5|7478.5|7479|7478|7480|7479|7477|7476|90
1649395800000|2022-04-08 05:30:00|7478.5|7477.5|7476|7475|7479|7478|7476|7475|86
1649396100000|2022-04-08 05:35:00|7475.5|7474.5|7474|7473|7475.5|7474.5|7474|7473|129
1649396400000|2022-04-08 05:40:00|7474.5|7473.5|7477|7476|7477.5|7476.5|7474|7473|156
1649396700000|2022-04-08 05:45:00|7476.5|7475.5|7476|7475|7477|7476|7474|7473|163
1649397000000|2022-04-08 05:50:00|7476.5|7475.5|7477|7476|7479|7478|7476|7475|237
1649397300000|2022-04-08 05:55:00|7477.5|7476.5|7478|7477|7478|7477|7476|7475|259
1649397600000|2022-04-08 06:00:00|7478.5|7476.5|7480.5|7478.5|7485.5|7483.5|7478.5|7476.5|832
1649397900000|2022-04-08 06:05:00|7481|7479|7476.5|7474.5|7481.5|7479.5|7476.5|7474.5|1512
1649398200000|2022-04-08 06:10:00|7477|7475|7477.5|7475.5|7478.5|7476.5|7475.5|7473.5|939
1649398500000|2022-04-08 06:15:00|7478.5|7476.5|7482.5|7480.5|7484.5|7482.5|7477.5|7475.5|644
1649398800000|2022-04-08 06:20:00|7482|7480|7485.5|7483.5|7486.5|7484.5|7481.5|7479.5|248
1649399100000|2022-04-08 06:25:00|7486|7484|7482.5|7480.5|7486.5|7484.5|7481.5|7479.5|404
1649399400000|2022-04-08 06:30:00|7483|7479|7485.8|7481.8|7486.5|7482.5|7483|7479|0
1649399700000|2022-04-08 06:35:00|7485.5|7481.5|7483.9|7479.9|7488.2|7484.2|7483.1|7479.1|0
1649400000000|2022-04-08 06:40:00|7483.8|7479.8|7484.4|7480.4|7484.8|7480.8|7480.7|7476.7|0
1649400300000|2022-04-08 06:45:00|7484.3|7480.3|7486.2|7482.2|7486.6|7482.6|7482.9|7478.9|0
1649400600000|2022-04-08 06:50:00|7486|7482|7487.6|7483.6|7489|7485|7485.2|7481.2|0
1649400900000|2022-04-08 06:55:00|7487.8|7483.8|7488.9|7484.9|7490.9|7486.9|7487.7|7483.7|0
1649401200000|2022-04-08 07:00:00|7488.7|7484.7|7484.1|7480.1|7490.6|7486.6|7483.9|7479.9|0
1649401500000|2022-04-08 07:05:00|7484.2|7480.2|7484.4|7480.4|7486.6|7482.6|7480.6|7476.6|0
1649401800000|2022-04-08 07:10:00|7484.6|7480.6|7493|7490|7494|7491|7483|7480|344
1649402100000|2022-04-08 07:15:00|7492.5|7489.5|7493.5|7490.5|7493.5|7490.5|7489|7486|136
1649402400000|2022-04-08 07:20:00|7494|7491|7494|7491|7497|7494|7493|7490|94
1649402700000|2022-04-08 07:25:00|7494.5|7491.5|7495|7492|7496|7493|7492.5|7489.5|46
1649403000000|2022-04-08 07:30:00|7495.5|7492.5|7495|7492|7495.5|7492.5|7492|7489|43
1649403300000|2022-04-08 07:35:00|7495.5|7492.5|7499|7496|7499|7496|7495.5|7492.5|40
1649403600000|2022-04-08 07:40:00|7499.5|7496.5|7497|7494|7500|7497|7497|7494|50
1649403900000|2022-04-08 07:45:00|7496.5|7493.5|7498|7495|7499|7496|7495.5|7492.5|31
1649404200000|2022-04-08 07:50:00|7498.5|7495.5|7500|7497|7502|7499|7498|7495|61
1649404500000|2022-04-08 07:55:00|7499.5|7496.5|7503|7500|7503.5|7500.5|7499|7496|105
1649404800000|2022-04-08 08:00:00|7502.5|7499.5|7507|7504|7507|7504|7502|7499|171
1649405100000|2022-04-08 08:05:00|7506.5|7503.5|7506|7503|7507|7504|7505|7502|33
1649405400000|2022-04-08 08:10:00|7505.5|7502.5|7506|7503|7506|7503|7505|7502|22
1649405700000|2022-04-08 08:15:00|7505.5|7502.5|7506|7503|7507|7504|7504|7501|31
1649406000000|2022-04-08 08:20:00|7506.5|7503.5|7510|7507|7510.5|7507.5|7506|7503|150
1649406300000|2022-04-08 08:25:00|7509.5|7506.5|7512|7509|7512|7509|7509.5|7506.5|78
1649406600000|2022-04-08 08:30:00|7511.5|7508.5|7510|7507|7512|7509|7509.5|7506.5|37
1649406900000|2022-04-08 08:35:00|7509.5|7506.5|7508|7505|7509.5|7506.5|7507|7504|13
1649407200000|2022-04-08 08:40:00|7508.5|7505.5|7504.5|7501.5|7508.5|7505.5|7504.5|7501.5|24
1649407500000|2022-04-08 08:45:00|7504|7501|7504|7501|7505|7502|7503|7500|17
1649407800000|2022-04-08 08:50:00|7503.5|7500.5|7500.5|7497.5|7503.5|7500.5|7500.5|7497.5|26
1649408100000|2022-04-08 08:55:00|7501|7498|7502|7499|7502|7499|7499|7496|44
1649408400000|2022-04-08 09:00:00|7501|7498|7498.5|7495.5|7501|7498|7495.5|7492.5|129
1649408700000|2022-04-08 09:05:00|7498|7495|7499|7496|7499.5|7496.5|7497|7494|41
1649409000000|2022-04-08 09:10:00|7498|7495|7500|7497|7502|7499|7498|7495|33
1649409300000|2022-04-08 09:15:00|7500.5|7497.5|7501.5|7498.5|7502|7499|7500|7497|28
1649409600000|2022-04-08 09:20:00|7502|7499|7502|7499|7502|7499|7500.5|7497.5|29
1649409900000|2022-04-08 09:25:00|7501.5|7498.5|7504|7501|7504.5|7501.5|7501|7498|49
1649410200000|2022-04-08 09:30:00|7504.5|7501.5|7503.5|7500.5|7505|7502|7503|7500|29
1649410500000|2022-04-08 09:35:00|7503|7500|7506|7503|7506.5|7503.5|7501.5|7498.5|57
1649410800000|2022-04-08 09:40:00|7506.5|7503.5|7503|7500|7507|7504|7503|7500|52
1649411100000|2022-04-08 09:45:00|7503.5|7500.5|7507|7504|7507|7504|7503.5|7500.5|7
1649411400000|2022-04-08 09:50:00|7506.5|7503.5|7508|7505|7508.5|7505.5|7506|7503|47
1649411700000|2022-04-08 09:55:00|7507.5|7504.5|7510|7507|7510|7507|7507.5|7504.5|32
1649412000000|2022-04-08 10:00:00|7509|7506|7508.5|7505.5|7510|7507|7506|7503|37
1649412300000|2022-04-08 10:05:00|7508|7505|7507.5|7504.5|7509|7506|7507|7504|26
1649412600000|2022-04-08 10:10:00|7507|7504|7502.5|7499.5|7509|7506|7502|7499|61
1649412900000|2022-04-08 10:15:00|7503|7500|7503|7500|7506|7503|7501.5|7498.5|108
1649413200000|2022-04-08 10:20:00|7502.5|7499.5|7503|7500|7504|7501|7501|7498|31
1649413500000|2022-04-08 10:25:00|7502.5|7499.5|7503|7500|7503.5|7500.5|7501.5|7498.5|16
1649413800000|2022-04-08 10:30:00|7502.5|7499.5|7501.5|7498.5|7503|7500|7501|7498|8
1649414100000|2022-04-08 10:35:00|7501|7498|7504|7501|7504|7501|7500|7497|7
1649414400000|2022-04-08 10:40:00|7504.5|7501.5|7503.5|7500.5|7505|7502|7503|7500|23
1649414700000|2022-04-08 10:45:00|7504|7501|7505|7502|7505|7502|7502.5|7499.5|5
1649415000000|2022-04-08 10:50:00|7504.5|7501.5|7506|7503|7506.5|7503.5|7504|7501|13
1649415300000|2022-04-08 10:55:00|7506.5|7503.5|7507|7504|7508|7505|7506|7503|9
1649415600000|2022-04-08 11:00:00|7507.5|7504.5|7506.5|7503.5|7508|7505|7506|7503|15
1649415900000|2022-04-08 11:05:00|7507|7504|7508.5|7505.5|7509|7506|7506.5|7503.5|4
1649416200000|2022-04-08 11:10:00|7509|7506|7507|7504|7509|7506|7506.5|7503.5|25
1649416500000|2022-04-08 11:15:00|7506.5|7503.5|7507|7504|7509|7506|7506|7503|64
1649416800000|2022-04-08 11:20:00|7507.5|7504.5|7507|7504|7508|7505|7506.5|7503.5|6
1649417100000|2022-04-08 11:25:00|7507.5|7504.5|7508|7505|7508.5|7505.5|7507|7504|5
1649417400000|2022-04-08 11:30:00|7507.5|7504.5|7508|7505|7508|7505|7506|7503|12
1649417700000|2022-04-08 11:35:00|7508.5|7505.5|7510.5|7507.5|7511|7508|7508|7505|57
1649418000000|2022-04-08 11:40:00|7511|7508|7508|7505|7511|7508|7508|7505|43
1649418300000|2022-04-08 11:45:00|7508.5|7505.5|7509|7506|7510|7507|7508.5|7505.5|33
1649418600000|2022-04-08 11:50:00|7508.5|7505.5|7510|7507|7510|7507|7508|7505|11
1649418900000|2022-04-08 11:55:00|7509.5|7506.5|7509|7506|7509.5|7506.5|7508|7505|5
1649419200000|2022-04-08 12:00:00|7509.5|7506.5|7508|7505|7510|7507|7508|7505|27
1649419500000|2022-04-08 12:05:00|7508.5|7505.5|7509|7506|7509|7506|7508|7505|44
1649419800000|2022-04-08 12:10:00|7508.5|7505.5|7508|7505|7509|7506|7508|7505|20
1649420100000|2022-04-08 12:15:00|7508.5|7505.5|7508|7505|7509|7506|7507.5|7504.5|19
1649420400000|2022-04-08 12:20:00|7508.5|7505.5|7509.5|7506.5|7510|7507|7508|7505|20
1649420700000|2022-04-08 12:25:00|7509|7506|7509.5|7506.5|7511|7508|7509|7506|7
1649421000000|2022-04-08 12:30:00|7509|7506|7508.5|7505.5|7511|7508|7507.5|7504.5|139
1649421300000|2022-04-08 12:35:00|7508|7505|7508|7505|7510|7507|7507.5|7504.5|24
1649421600000|2022-04-08 12:40:00|7507.5|7504.5|7507.5|7504.5|7508.5|7505.5|7507|7504|50
1649421900000|2022-04-08 12:45:00|7507|7504|7504.5|7501.5|7508|7505|7503.5|7500.5|30
1649422200000|2022-04-08 12:50:00|7504|7501|7503.5|7500.5|7505|7502|7502|7499|23
1649422500000|2022-04-08 12:55:00|7504|7501|7505|7502|7505.5|7502.5|7504|7501|11
1649422800000|2022-04-08 13:00:00|7504.5|7501.5|7501.5|7498.5|7505|7502|7499|7496|44
1649423100000|2022-04-08 13:05:00|7501|7498|7500.5|7497.5|7502|7499|7499.5|7496.5|15
1649423400000|2022-04-08 13:10:00|7500|7497|7498|7495|7500.5|7497.5|7497|7494|116
1649423700000|2022-04-08 13:15:00|7498.5|7495.5|7502|7499|7503|7500|7498|7495|65
1649424000000|2022-04-08 13:20:00|7501.5|7498.5|7502|7499|7502|7499|7499|7496|32
1649424300000|2022-04-08 13:25:00|7501.5|7498.5|7500|7497|7502|7499|7498|7495|41
1649424600000|2022-04-08 13:30:00|7500.5|7497.5|7499|7496|7504|7501|7495|7492|213
1649424900000|2022-04-08 13:35:00|7499.5|7496.5|7500.5|7497.5|7502|7499|7498|7495|112
1649425200000|2022-04-08 13:40:00|7500|7497|7496|7493|7501|7498|7495|7492|130
1649425500000|2022-04-08 13:45:00|7496.5|7493.5|7497.5|7494.5|7501|7498|7494|7491|114
1649425800000|2022-04-08 13:50:00|7498|7495|7495|7492|7499.5|7496.5|7494|7491|105
1649426100000|2022-04-08 13:55:00|7494.5|7491.5|7495|7492|7498|7495|7493|7490|62
1649426400000|2022-04-08 14:00:00|7494|7491|7504|7501|7504.5|7501.5|7493.5|7490.5|74
1649426700000|2022-04-08 14:05:00|7503.5|7500.5|7508|7505|7510|7507|7501.5|7498.5|103
1649427000000|2022-04-08 14:10:00|7507|7504|7501.5|7498.5|7507|7504|7498|7495|141
1649427300000|2022-04-08 14:15:00|7501|7498|7501|7498|7503|7500|7496|7493|119
1649427600000|2022-04-08 14:20:00|7500.5|7497.5|7504|7501|7505|7502|7499|7496|74
1649427900000|2022-04-08 14:25:00|7504.5|7501.5|7508.5|7505.5|7510|7507|7504.5|7501.5|96
1649428200000|2022-04-08 14:30:00|7509|7506|7513|7510|7515.5|7512.5|7508|7505|82
1649428500000|2022-04-08 14:35:00|7513.5|7510.5|7515|7512|7516.5|7513.5|7513|7510|69
1649428800000|2022-04-08 14:40:00|7515.5|7512.5|7513|7510|7516|7513|7513|7510|51
1649429100000|2022-04-08 14:45:00|7512.5|7509.5|7512|7509|7516|7513|7510|7507|56
1649429400000|2022-04-08 14:50:00|7511.5|7508.5|7524|7521|7524|7521|7511.5|7508.5|94
1649429700000|2022-04-08 14:55:00|7523.5|7520.5|7528.5|7525.5|7529|7526|7522|7519|117
1649430000000|2022-04-08 15:00:00|7529|7526|7530|7527|7531|7528|7526|7523|136
1649430300000|2022-04-08 15:05:00|7529.5|7526.5|7528.5|7525.5|7531|7528|7526|7523|95
1649430600000|2022-04-08 15:10:00|7528|7525|7529|7526|7530|7527|7526.5|7523.5|86
1649430900000|2022-04-08 15:15:00|7528.5|7525.5|7525.5|7522.5|7529|7526|7525|7522|76
1649431200000|2022-04-08 15:20:00|7526|7523|7524|7521|7526|7523|7522|7519|45
1649431500000|2022-04-08 15:25:00|7524.5|7521.5|7524|7521|7525.5|7522.5|7520|7517|80
1649431800000|2022-04-08 15:30:00|7523.5|7520.5|7527|7524|7529.5|7526.5|7523.5|7520.5|58
1649432100000|2022-04-08 15:35:00|7527.5|7524.5|7525.5|7522.5|7528.5|7525.5|7522.5|7519.5|63
1649432400000|2022-04-08 15:40:00|7525|7522|7523|7520|7526.5|7523.5|7521.5|7518.5|37
1649432700000|2022-04-08 15:45:00|7522.5|7519.5|7522|7519|7526.5|7523.5|7521|7518|81
1649433000000|2022-04-08 15:50:00|7522.5|7519.5|7523|7520|7526|7523|7522|7519|16
1649433300000|2022-04-08 15:55:00|7522.5|7519.5|7523|7520|7525|7522|7522|7519|39
1649433600000|2022-04-08 16:00:00|7522.5|7519.5|7524|7521|7525|7522|7521|7518|24
1649433900000|2022-04-08 16:05:00|7524.5|7521.5|7522|7519|7525|7522|7520|7517|19
1649434200000|2022-04-08 16:10:00|7522.5|7519.5|7523|7520|7525.5|7522.5|7520|7517|11
1649434500000|2022-04-08 16:15:00|7523.5|7520.5|7525|7522|7526|7523|7520|7517|21
1649434800000|2022-04-08 16:20:00|7525.5|7522.5|7528.5|7525.5|7530|7527|7525|7522|28
1649435100000|2022-04-08 16:25:00|7529|7526|7532|7529|7533|7530|7528.5|7525.5|29
1649435400000|2022-04-08 16:30:00|7531|7528|7526.5|7523.5|7531|7528|7525|7522|22
1649435700000|2022-04-08 16:35:00|7527|7524|7527|7524|7528|7525|7525.5|7522.5|18
1649436000000|2022-04-08 16:40:00|7527.5|7524.5|7528.5|7525.5|7529.5|7526.5|7526|7523|25
1649436300000|2022-04-08 16:45:00|7528|7525|7526|7523|7530|7527|7524.5|7521.5|7
1649436600000|2022-04-08 16:50:00|7525.5|7522.5|7527.5|7524.5|7529|7526|7524.5|7521.5|13
1649436900000|2022-04-08 16:55:00|7527|7524|7529|7526|7529.5|7526.5|7527|7524|12
1649437200000|2022-04-08 17:00:00|7528.5|7525.5|7528.5|7525.5|7529|7526|7527|7524|19
1649437500000|2022-04-08 17:05:00|7528|7525|7528|7525|7528.5|7525.5|7526|7523|9
1649437800000|2022-04-08 17:10:00|7528.5|7525.5|7523.5|7520.5|7529|7526|7523.5|7520.5|17
1649438100000|2022-04-08 17:15:00|7523|7520|7523|7520|7524|7521|7522|7519|8
1649438400000|2022-04-08 17:20:00|7522.5|7519.5|7524|7521|7526|7523|7522.5|7519.5|12
1649438700000|2022-04-08 17:25:00|7523.5|7520.5|7521.5|7518.5|7523.5|7520.5|7521|7518|11
1649439000000|2022-04-08 17:30:00|7522|7519|7519.5|7516.5|7522|7519|7519.5|7516.5|4
1649439300000|2022-04-08 17:35:00|7519|7516|7519|7516|7522|7519|7519|7516|14
1649439600000|2022-04-08 17:40:00|7518.5|7515.5|7518.5|7515.5|7520.5|7517.5|7517|7514|30
1649439900000|2022-04-08 17:45:00|7518|7515|7516|7513|7518.5|7515.5|7516|7513|12
1649440200000|2022-04-08 17:50:00|7515.5|7512.5|7517.5|7514.5|7519.5|7516.5|7515|7512|9
1649440500000|2022-04-08 17:55:00|7517|7514|7518.5|7515.5|7519|7516|7516.5|7513.5|6
1649440800000|2022-04-08 18:00:00|7518|7515|7516.5|7513.5|7520.5|7517.5|7515|7512|27
1649441100000|2022-04-08 18:05:00|7516|7513|7519|7516|7519|7516|7515.5|7512.5|4
1649441400000|2022-04-08 18:10:00|7518.5|7515.5|7520.5|7517.5|7521|7518|7518.5|7515.5|5
1649441700000|2022-04-08 18:15:00|7521|7518|7519|7516|7521|7518|7517|7514|11
1649442000000|2022-04-08 18:20:00|7518.5|7515.5|7515|7512|7522|7519|7514|7511|20
1649442300000|2022-04-08 18:25:00|7514.5|7511.5|7511|7508|7514.5|7511.5|7509|7506|32
1649442600000|2022-04-08 18:30:00|7510.5|7507.5|7507.5|7504.5|7510.5|7507.5|7507|7504|12
1649442900000|2022-04-08 18:35:00|7507|7504|7510.5|7507.5|7510.5|7507.5|7506|7503|9
1649443200000|2022-04-08 18:40:00|7510|7507|7509|7506|7511|7508|7508.5|7505.5|5
1649443500000|2022-04-08 18:45:00|7509.5|7506.5|7511.5|7508.5|7512.5|7509.5|7509|7506|9
1649443800000|2022-04-08 18:50:00|7511|7508|7518|7515|7518|7515|7511|7508|9
1649444100000|2022-04-08 18:55:00|7517.5|7514.5|7515.5|7512.5|7518.5|7515.5|7515|7512|6
1649444400000|2022-04-08 19:00:00|7515|7512|7514|7511|7516.5|7513.5|7513.5|7510.5|15
1649444700000|2022-04-08 19:05:00|7515|7512|7512|7509|7515|7512|7511|7508|26
1649445000000|2022-04-08 19:10:00|7512.5|7509.5|7516.5|7513.5|7521|7518|7511.5|7508.5|26
1649445300000|2022-04-08 19:15:00|7516|7513|7513.5|7510.5|7521.5|7518.5|7513.5|7510.5|14
1649445600000|2022-04-08 19:20:00|7514|7511|7517.5|7514.5|7518.5|7515.5|7511|7508|47
1649445900000|2022-04-08 19:25:00|7516.5|7513.5|7519.5|7516.5|7520|7517|7516|7513|26
1649446200000|2022-04-08 19:30:00|7520|7517|7514.5|7511.5|7521|7518|7514.5|7511.5|17
1649446500000|2022-04-08 19:35:00|7514|7511|7514.5|7511.5|7515|7512|7511|7508|48
1649446800000|2022-04-08 19:40:00|7515|7512|7515|7512|7515.5|7512.5|7514|7511|98
1649447100000|2022-04-08 19:45:00|7515.5|7512.5|7512.5|7509.5|7517.5|7514.5|7512.5|7509.5|78
1649447400000|2022-04-08 19:50:00|7512|7509|7507.5|7504.5|7513.5|7510.5|7505.5|7502.5|81
1649447700000|2022-04-08 19:55:00|7507|7504|7510.5|7507.5|7510.5|7507.5|7503|7500|96
1649448000000|2022-04-08 20:00:00|7512|7509|7509|7506|7514|7511|7509|7506|25
1649448300000|2022-04-08 20:05:00|7508.5|7505.5|7508.5|7505.5|7508.5|7505.5|7508.5|7505.5|3
1649448600000|2022-04-08 20:10:00|||||||||1
1649448900000|2022-04-08 20:15:00|7508|7505|7508|7505|7508|7505|7508|7505|2
1649449200000|2022-04-08 20:20:00|7507.5|7504.5|7509.5|7506.5|7509.5|7506.5|7507|7504|17
1649449500000|2022-04-08 20:25:00|7510|7507|7509|7506|7510|7507|7508.5|7505.5|14
1649449800000|2022-04-08 20:30:00|||||||||1
1649450100000|2022-04-08 20:35:00|7508.5|7505.5|7509|7506|7509|7506|7508.5|7505.5|3
1649450400000|2022-04-08 20:40:00|||||||||3
1649450700000|2022-04-08 20:45:00|7508|7505|7509.5|7506.5|7509.5|7506.5|7508|7505|7
1649451000000|2022-04-08 20:50:00|7510|7507|7509|7506|7510|7507|7508.5|7505.5|7
1649451300000|2022-04-08 20:55:00|7508.5|7505.5|7509.7|7505.7|7513.5|7510.5|7508|7505|30
1649023200000|2022-04-03 22:00:00|7432.2|7428.2|7429.1|7425.1|7433.1|7429.1|7428.6|7424.6|0
1649023500000|2022-04-03 22:05:00|7429.4|7425.4|7430.5|7426.5|7430.8|7426.8|7428.9|7424.9|0
1649023800000|2022-04-03 22:10:00|7430.1|7426.1|7428.7|7424.7|7430.8|7426.8|7428.7|7424.7|0
1649024100000|2022-04-03 22:15:00|7429.2|7425.2|7423.5|7419.5|7429.4|7425.4|7422.5|7418.5|0
1649024400000|2022-04-03 22:20:00|7423.3|7419.3|7424.7|7420.7|7425.1|7421.1|7422.3|7418.3|0
1649024700000|2022-04-03 22:25:00|7424.4|7420.4|7424.2|7420.2|7424.7|7420.7|7423.3|7419.3|0
1649025000000|2022-04-03 22:30:00|7424|7420|7423.1|7419.1|7424.4|7420.4|7422.1|7418.1|0
1649025300000|2022-04-03 22:35:00|7422.7|7418.7|7421.2|7417.2|7423.3|7419.3|7420.7|7416.7|0
1649025600000|2022-04-03 22:40:00|7421.4|7417.4|7423.6|7419.6|7424.3|7420.3|7421.4|7417.4|0
1649025900000|2022-04-03 22:45:00|7423.8|7419.8|7424.3|7420.3|7424.7|7420.7|7423.5|7419.5|0
1649026200000|2022-04-03 22:50:00|7424.5|7420.5|7425.4|7421.4|7425.4|7421.4|7423.4|7419.4|0
1649026500000|2022-04-03 22:55:00|7425.2|7421.2|7424|7420|7425.2|7421.2|7423.8|7419.8|0
1649026800000|2022-04-03 23:00:00|7423.8|7419.8|7424.2|7420.2|7424.5|7420.5|7423.8|7419.8|0
1649027100000|2022-04-03 23:05:00|7424.5|7420.5|7424.5|7420.5|7424.9|7420.9|7424.1|7420.1|0
1649027400000|2022-04-03 23:10:00|7424.2|7420.2|7425.6|7421.6|7425.6|7421.6|7424.1|7420.1|0
1649027700000|2022-04-03 23:15:00|7425.3|7421.3|7424.2|7420.2|7426.6|7422.6|7424.2|7420.2|0
1649028000000|2022-04-03 23:20:00|7424.1|7420.1|7423.7|7419.7|7424.1|7420.1|7422.3|7418.3|0
1649028300000|2022-04-03 23:25:00|7424|7420|7422.8|7418.8|7424|7420|7422.8|7418.8|0
1649028600000|2022-04-03 23:30:00|7423|7419|7420.8|7416.8|7423.4|7419.4|7420.5|7416.5|0
1649028900000|2022-04-03 23:35:00|7420.5|7416.5|7421.5|7417.5|7422.3|7418.3|7419.8|7415.8|0
1649029200000|2022-04-03 23:40:00|7421.8|7417.8|7422.2|7418.2|7424.1|7420.1|7421.1|7417.1|0
1649029500000|2022-04-03 23:45:00|7422.5|7418.5|7417.9|7413.9|7422.5|7418.5|7417.6|7413.6|0
1649029800000|2022-04-03 23:50:00|7508.6|7506.6|7514.6|7512.6|7517.1|7515.1|7504.1|7502.1|475
1649030100000|2022-04-03 23:55:00|7513.6|7511.6|7524.1|7522.1|7524.1|7522.1|7511.1|7509.1|274
1649030400000|2022-04-04 00:00:00|7522.1|7520.1|7522.6|7521.6|7530.6|7529.6|7519.6|7518.6|616
1649030700000|2022-04-04 00:05:00|7522.1|7521.1|7531.1|7530.1|7535.6|7534.6|7521.6|7520.6|432
1649031000000|2022-04-04 00:10:00|7531.6|7530.6|7528.6|7527.6|7531.6|7530.6|7521.6|7520.6|842
1649031300000|2022-04-04 00:15:00|7528.1|7527.1|7526.6|7525.6|7529.6|7528.6|7524.6|7523.6|386
1649031600000|2022-04-04 00:20:00|7527.1|7526.1|7528.1|7527.1|7530.6|7529.6|7524.6|7523.6|420
1649031900000|2022-04-04 00:25:00|7528.6|7527.6|7522.6|7521.6|7528.6|7527.6|7518.6|7517.6|275
1649032200000|2022-04-04 00:30:00|7523.1|7522.1|7525.6|7524.6|7526.1|7525.1|7515.6|7514.6|413
1649032500000|2022-04-04 00:35:00|7526.1|7525.1|7523.6|7522.6|7526.6|7525.6|7517.6|7516.6|233
1649032800000|2022-04-04 00:40:00|7524.1|7523.1|7520.6|7519.6|7524.1|7523.1|7516.6|7515.6|170
1649033100000|2022-04-04 00:45:00|7521.1|7520.1|7521.6|7520.6|7523.6|7522.6|7519.6|7518.6|131
1649033400000|2022-04-04 00:50:00|7522.1|7521.1|7522.6|7521.6|7523.1|7522.1|7518.6|7517.6|220
1649033700000|2022-04-04 00:55:00|7523.1|7522.1|7521.6|7520.6|7524.1|7523.1|7519.1|7518.1|203
1649034000000|2022-04-04 01:00:00|7520.6|7519.6|7521.6|7520.6|7522.6|7521.6|7520.6|7519.6|103
1649034300000|2022-04-04 01:05:00|7520.6|7519.6|7517.1|7516.1|7521.1|7520.1|7514.6|7513.6|346
1649034600000|2022-04-04 01:10:00|7517.6|7516.6|7516.1|7515.1|7518.6|7517.6|7514.6|7513.6|286
1649034900000|2022-04-04 01:15:00|7515.6|7514.6|7516.6|7515.6|7517.6|7516.6|7514.6|7513.6|215
1649035200000|2022-04-04 01:20:00|7517.1|7516.1|7519.6|7518.6|7520.6|7519.6|7514.6|7513.6|231
1649035500000|2022-04-04 01:25:00|7519.1|7518.1|7515.6|7514.6|7519.1|7518.1|7514.6|7513.6|160
1649035800000|2022-04-04 01:30:00|7516.1|7515.1|7523.6|7522.6|7523.6|7522.6|7515.6|7514.6|278
1649036100000|2022-04-04 01:35:00|7524.1|7523.1|7520.6|7519.6|7524.6|7523.6|7519.6|7518.6|247
1649036400000|2022-04-04 01:40:00|7519.6|7518.6|7525.1|7524.1|7527.1|7526.1|7519.6|7518.6|222
1649036700000|2022-04-04 01:45:00|7525.6|7524.6|7523.6|7522.6|7525.6|7524.6|7520.6|7519.6|104
1649037000000|2022-04-04 01:50:00|7524.1|7523.1|7525.6|7524.6|7528.6|7527.6|7522.6|7521.6|179
1649037300000|2022-04-04 01:55:00|7526.1|7525.1|7527.6|7526.6|7527.6|7526.6|7524.6|7523.6|106
1649037600000|2022-04-04 02:00:00|7528.1|7527.1|7526.6|7525.6|7528.6|7527.6|7524.6|7523.6|150
1649037900000|2022-04-04 02:05:00|7525.6|7524.6|7528.6|7527.6|7528.6|7527.6|7525.6|7524.6|107
1649038200000|2022-04-04 02:10:00|7527.1|7526.1|7526.6|7525.6|7528.6|7527.6|7525.6|7524.6|251
1649038500000|2022-04-04 02:15:00|7525.6|7524.6|7524.6|7523.6|7526.6|7525.6|7523.6|7522.6|122
1649038800000|2022-04-04 02:20:00|7524.1|7523.1|7519.6|7518.6|7525.6|7524.6|7519.6|7518.6|204
1649039100000|2022-04-04 02:25:00|7520.1|7519.1|7519.6|7518.6|7521.6|7520.6|7518.6|7517.6|173
1649039400000|2022-04-04 02:30:00|7519.1|7518.1|7518.1|7517.1|7519.6|7518.6|7517.6|7516.6|157
1649039700000|2022-04-04 02:35:00|7518.6|7517.6|7517.6|7516.6|7518.6|7517.6|7515.6|7514.6|231
1649040000000|2022-04-04 02:40:00|7517.1|7516.1|7514.6|7513.6|7517.6|7516.6|7514.6|7513.6|142
1649040300000|2022-04-04 02:45:00|7513.6|7512.6|7514.6|7513.6|7515.6|7514.6|7512.6|7511.6|134
1649040600000|2022-04-04 02:50:00|7515.6|7514.6|7513.6|7512.6|7516.1|7515.1|7513.6|7512.6|94
1649040900000|2022-04-04 02:55:00|7513.1|7512.1|7512.6|7511.6|7516.6|7515.6|7512.1|7511.1|190
1649041200000|2022-04-04 03:00:00|7512.1|7511.1|7511.6|7510.6|7513.6|7512.6|7510.6|7509.6|164
1649041500000|2022-04-04 03:05:00|7512.1|7511.1|7511.6|7510.6|7512.6|7511.6|7509.6|7508.6|150
1649041800000|2022-04-04 03:10:00|7511.1|7510.1|7512.6|7511.6|7512.6|7511.6|7509.6|7508.6|124
1649042100000|2022-04-04 03:15:00|7512.1|7511.1|7516.6|7515.6|7516.6|7515.6|7511.6|7510.6|114
1649042400000|2022-04-04 03:20:00|7516.1|7515.1|7512.6|7511.6|7516.6|7515.6|7511.6|7510.6|139
1649042700000|2022-04-04 03:25:00|7512.1|7511.1|7515.1|7514.1|7515.6|7514.6|7511.6|7510.6|139
1649043000000|2022-04-04 03:30:00|7514.6|7513.6|7511.6|7510.6|7515.6|7514.6|7510.6|7509.6|182
1649043300000|2022-04-04 03:35:00|7510.6|7509.6|7515.6|7514.6|7515.6|7514.6|7510.6|7509.6|177
1649043600000|2022-04-04 03:40:00|7515.1|7514.1|7514.6|7513.6|7515.6|7514.6|7513.6|7512.6|104
1649043900000|2022-04-04 03:45:00|7514.1|7513.1|7518.6|7517.6|7520.6|7519.6|7513.6|7512.6|161
1649044200000|2022-04-04 03:50:00|7518.1|7517.1|7519.6|7518.6|7520.6|7519.6|7517.6|7516.6|152
1649044500000|2022-04-04 03:55:00|7518.6|7517.6|7523.1|7522.1|7523.6|7522.6|7518.6|7517.6|239
1649044800000|2022-04-04 04:00:00|7522.6|7521.6|7526.6|7525.6|7526.6|7525.6|7522.6|7521.6|165
1649045100000|2022-04-04 04:05:00|7527.1|7526.1|7524.6|7523.6|7527.1|7526.1|7524.6|7523.6|184
1649045400000|2022-04-04 04:10:00|7525.1|7524.1|7522.6|7521.6|7526.6|7525.6|7522.6|7521.6|138
1649045700000|2022-04-04 04:15:00|7523.1|7522.1|7522.6|7521.6|7524.6|7523.6|7522.6|7521.6|207
1649046000000|2022-04-04 04:20:00|7523.1|7522.1|7520.6|7519.6|7523.6|7522.6|7520.6|7519.6|163
1649046300000|2022-04-04 04:25:00|7520.1|7519.1|7519.6|7518.6|7520.6|7519.6|7517.6|7516.6|151
1649046600000|2022-04-04 04:30:00|7520.1|7519.1|7519.6|7518.6|7520.6|7519.6|7518.6|7517.6|112
1649046900000|2022-04-04 04:35:00|7519.1|7518.1|7518.6|7517.6|7519.6|7518.6|7517.6|7516.6|190
1649047200000|2022-04-04 04:40:00|7517.6|7516.6|7517.6|7516.6|7517.6|7516.6|7517.6|7516.6|60
1649047500000|2022-04-04 04:45:00|7517.1|7516.1|7516.6|7515.6|7517.6|7516.6|7515.6|7514.6|177
1649047800000|2022-04-04 04:50:00|7517.6|7516.6|7521.6|7520.6|7521.6|7520.6|7517.6|7516.6|205
1649048100000|2022-04-04 04:55:00|7522.6|7521.6|7524.6|7523.6|7525.6|7524.6|7522.6|7521.6|163
1649048400000|2022-04-04 05:00:00|7525.1|7524.1|7525.6|7524.6|7525.6|7524.6|7522.6|7521.6|218
1649048700000|2022-04-04 05:05:00|7526.1|7525.1|7527.6|7526.6|7528.1|7527.1|7525.6|7524.6|200
1649049000000|2022-04-04 05:10:00|7528.1|7527.1|7527.6|7526.6|7528.6|7527.6|7526.6|7525.6|167
1649049300000|2022-04-04 05:15:00|7528.1|7527.1|7527.6|7526.6|7528.6|7527.6|7526.6|7525.6|181
1649049600000|2022-04-04 05:20:00|7528.6|7527.6|7525.6|7524.6|7528.6|7527.6|7525.6|7524.6|218
1649049900000|2022-04-04 05:25:00|7526.1|7525.1|7524.6|7523.6|7526.6|7525.6|7522.6|7521.6|287
1649050200000|2022-04-04 05:30:00|7524.1|7523.1|7526.6|7525.6|7527.6|7526.6|7523.6|7522.6|254
1649050500000|2022-04-04 05:35:00|7527.1|7526.1|7525.6|7524.6|7528.6|7527.6|7525.6|7524.6|178
1649050800000|2022-04-04 05:40:00|7526.6|7525.6|7523.6|7522.6|7527.1|7526.1|7523.6|7522.6|331
1649051100000|2022-04-04 05:45:00|7524.6|7523.6|7520.6|7519.6|7524.6|7523.6|7519.6|7518.6|320
1649051400000|2022-04-04 05:50:00|7520.1|7519.1|7520.6|7519.6|7522.1|7521.1|7518.6|7517.6|477
1649051700000|2022-04-04 05:55:00|7521.6|7520.6|7519.6|7518.6|7521.6|7520.6|7518.6|7517.6|413
1649052000000|2022-04-04 06:00:00|7520.1|7518.1|7522.6|7520.6|7523.1|7521.1|7519.1|7517.1|953
1649052300000|2022-04-04 06:05:00|7522.1|7520.1|7512.1|7510.1|7523.1|7521.1|7511.6|7509.6|1773
1649052600000|2022-04-04 06:10:00|7512.6|7510.6|7508.6|7506.6|7514.6|7512.6|7508.1|7506.1|1141
1649052900000|2022-04-04 06:15:00|7508.1|7506.1|7509.1|7507.1|7509.1|7507.1|7507.1|7505.1|671
1649053200000|2022-04-04 06:20:00|7508.6|7506.6|7505.1|7503.1|7509.1|7507.1|7505.1|7503.1|667
1649053500000|2022-04-04 06:25:00|7504.6|7502.6|7508.6|7506.6|7508.6|7506.6|7502.1|7500.1|818
1649053800000|2022-04-04 06:30:00|7508.9|7504.9|7510.4|7506.4|7511|7507|7508|7504|8
1649054100000|2022-04-04 06:35:00|7510.6|7506.6|7507|7503|7510.6|7506.6|7506.6|7502.6|0
1649054400000|2022-04-04 06:40:00|7506.7|7502.7|7506|7502|7508.6|7504.6|7506|7502|0
1649054700000|2022-04-04 06:45:00|7506.3|7502.3|7503.6|7499.6|7506.8|7502.8|7503.2|7499.2|0
1649055000000|2022-04-04 06:50:00|7503.9|7499.9|7502.9|7498.9|7504.8|7500.8|7502.8|7498.8|0
1649055300000|2022-04-04 06:55:00|7502.8|7498.8|7506|7502|7506|7502|7502.3|7498.3|0
1649055600000|2022-04-04 07:00:00|7506.3|7502.3|7506|7502|7507.5|7503.5|7503.9|7499.9|0
1649055900000|2022-04-04 07:05:00|7505.7|7501.7|7495.3|7491.3|7505.8|7501.8|7494|7490|0
1649056200000|2022-04-04 07:10:00|7495.2|7491.2|7496.1|7493.1|7509.1|7506.1|7495.2|7491.2|466
1649056500000|2022-04-04 07:15:00|7496.6|7493.6|7502.6|7499.6|7503.6|7500.6|7494.6|7491.6|120
1649056800000|2022-04-04 07:20:00|7502.1|7499.1|7503.1|7500.1|7506.6|7503.6|7501.6|7498.6|123
1649057100000|2022-04-04 07:25:00|7502.6|7499.6|7500.6|7497.6|7503.1|7500.1|7497.6|7494.6|58
1649057400000|2022-04-04 07:30:00|7501.1|7498.1|7506.1|7503.1|7506.6|7503.6|7501.1|7498.1|38
1649057700000|2022-04-04 07:35:00|7506.6|7503.6|7506.1|7503.1|7506.6|7503.6|7503.6|7500.6|51
1649058000000|2022-04-04 07:40:00|7506.6|7503.6|7506.1|7503.1|7508.1|7505.1|7504.6|7501.6|48
1649058300000|2022-04-04 07:45:00|7506.6|7503.6|7507.1|7504.1|7507.6|7504.6|7505.1|7502.1|44
1649058600000|2022-04-04 07:50:00|7507.6|7504.6|7507.6|7504.6|7507.6|7504.6|7505.6|7502.6|57
1649058900000|2022-04-04 07:55:00|7507.1|7504.1|7504.6|7501.6|7507.1|7504.1|7503.6|7500.6|61
1649059200000|2022-04-04 08:00:00|7505.1|7502.1|7501.1|7498.1|7507.6|7504.6|7498.6|7495.6|68
1649059500000|2022-04-04 08:05:00|7501.6|7498.6|7500.6|7497.6|7503.6|7500.6|7500.6|7497.6|14
1649059800000|2022-04-04 08:10:00|7501.1|7498.1|7502.6|7499.6|7502.6|7499.6|7500.1|7497.1|16
1649060100000|2022-04-04 08:15:00|7502.1|7499.1|7502.1|7499.1|7503.6|7500.6|7500.1|7497.1|27
1649060400000|2022-04-04 08:20:00|7502.6|7499.6|7506.6|7503.6|7507.1|7504.1|7502.6|7499.6|19
1649060700000|2022-04-04 08:25:00|7506.1|7503.1|7508.6|7505.6|7508.6|7505.6|7505.6|7502.6|59
1649061000000|2022-04-04 08:30:00|7509.6|7506.6|7509.6|7506.6|7510.6|7507.6|7507.6|7504.6|29
1649061300000|2022-04-04 08:35:00|7510.1|7507.1|7507.6|7504.6|7510.6|7507.6|7505.6|7502.6|69
1649061600000|2022-04-04 08:40:00|7507.1|7504.1|7506.6|7503.6|7509.6|7506.6|7506.6|7503.6|32
1649061900000|2022-04-04 08:45:00|7507.1|7504.1|7508.6|7505.6|7508.6|7505.6|7506.6|7503.6|19
1649062200000|2022-04-04 08:50:00|7508.1|7505.1|7508.6|7505.6|7509.6|7506.6|7507.6|7504.6|16
1649062500000|2022-04-04 08:55:00|7509.1|7506.1|7508.6|7505.6|7509.6|7506.6|7507.6|7504.6|13
1649062800000|2022-04-04 09:00:00|7508.1|7505.1|7509.6|7506.6|7513.6|7510.6|7508.1|7505.1|116
1649063100000|2022-04-04 09:05:00|7510.1|7507.1|7517.6|7514.6|7518.6|7515.6|7510.1|7507.1|70
1649063400000|2022-04-04 09:10:00|7518.1|7515.1|7517.1|7514.1|7519.6|7516.6|7517.1|7514.1|86
1649063700000|2022-04-04 09:15:00|7516.6|7513.6|7514.6|7511.6|7518.6|7515.6|7514.6|7511.6|26
1649064000000|2022-04-04 09:20:00|7514.1|7511.1|7516.6|7513.6|7516.6|7513.6|7513.6|7510.6|15
1649064300000|2022-04-04 09:25:00|7516.1|7513.1|7516.1|7513.1|7517.1|7514.1|7515.6|7512.6|13
1649064600000|2022-04-04 09:30:00|7516.6|7513.6|7513.6|7510.6|7516.6|7513.6|7512.6|7509.6|19
1649064900000|2022-04-04 09:35:00|7514.6|7511.6|7515.6|7512.6|7517.6|7514.6|7513.6|7510.6|46
1649065200000|2022-04-04 09:40:00|7516.1|7513.1|7513.6|7510.6|7516.1|7513.1|7513.6|7510.6|35
1649065500000|2022-04-04 09:45:00|7513.1|7510.1|7512.6|7509.6|7514.6|7511.6|7512.6|7509.6|24
1649065800000|2022-04-04 09:50:00|7513.1|7510.1|7513.6|7510.6|7515.6|7512.6|7512.6|7509.6|38
1649066100000|2022-04-04 09:55:00|7514.1|7511.1|7514.6|7511.6|7517.6|7514.6|7512.6|7509.6|46
1649066400000|2022-04-04 10:00:00|7515.6|7512.6|7514.6|7511.6|7516.6|7513.6|7514.1|7511.1|44
1649066700000|2022-04-04 10:05:00|7515.1|7512.1|7514.1|7511.1|7515.6|7512.6|7513.1|7510.1|29
1649067000000|2022-04-04 10:10:00|7513.6|7510.6|7512.6|7509.6|7514.6|7511.6|7509.6|7506.6|67
1649067300000|2022-04-04 10:15:00|7512.1|7509.1|7513.6|7510.6|7516.6|7513.6|7512.1|7509.1|33
1649067600000|2022-04-04 10:20:00|7514.1|7511.1|7515.6|7512.6|7516.6|7513.6|7513.6|7510.6|16
1649067900000|2022-04-04 10:25:00|7515.1|7512.1|7513.1|7510.1|7515.6|7512.6|7512.6|7509.6|40
1649068200000|2022-04-04 10:30:00|7513.6|7510.6|7513.6|7510.6|7514.1|7511.1|7512.6|7509.6|9
1649068500000|2022-04-04 10:35:00|7514.1|7511.1|7514.6|7511.6|7514.6|7511.6|7512.6|7509.6|22
1649068800000|2022-04-04 10:40:00|7515.1|7512.1|7516.1|7513.1|7516.6|7513.6|7515.1|7512.1|17
1649069100000|2022-04-04 10:45:00|7515.6|7512.6|7516.6|7513.6|7517.1|7514.1|7515.6|7512.6|14
1649069400000|2022-04-04 10:50:00|7516.1|7513.1|7514.6|7511.6|7516.1|7513.1|7514.6|7511.6|12
1649069700000|2022-04-04 10:55:00|7515.1|7512.1|7514.6|7511.6|7515.1|7512.1|7514.1|7511.1|17
1649070000000|2022-04-04 11:00:00|7515.6|7512.6|7516.6|7513.6|7516.6|7513.6|7512.6|7509.6|49
1649070300000|2022-04-04 11:05:00|7517.1|7514.1|7517.6|7514.6|7517.6|7514.6|7516.6|7513.6|23
1649070600000|2022-04-04 11:10:00|7518.6|7515.6|7516.6|7513.6|7518.6|7515.6|7516.6|7513.6|23
1649070900000|2022-04-04 11:15:00|7517.1|7514.1|7519.6|7516.6|7521.1|7518.1|7517.1|7514.1|62
1649071200000|2022-04-04 11:20:00|7520.1|7517.1|7517.6|7514.6|7520.6|7517.6|7517.6|7514.6|103
1649071500000|2022-04-04 11:25:00|7518.1|7515.1|7517.6|7514.6|7518.6|7515.6|7516.6|7513.6|41
1649071800000|2022-04-04 11:30:00|7517.1|7514.1|7516.1|7513.1|7517.6|7514.6|7516.1|7513.1|33
1649072100000|2022-04-04 11:35:00|7515.6|7512.6|7516.6|7513.6|7516.6|7513.6|7514.6|7511.6|13
1649072400000|2022-04-04 11:40:00|7517.1|7514.1|7516.6|7513.6|7517.1|7514.1|7515.6|7512.6|29
1649072700000|2022-04-04 11:45:00|7516.1|7513.1|7517.6|7514.6|7517.6|7514.6|7516.1|7513.1|54
1649073000000|2022-04-04 11:50:00|7517.1|7514.1|7518.6|7515.6|7518.6|7515.6|7516.6|7513.6|23
1649073300000|2022-04-04 11:55:00|7519.1|7516.1|7520.6|7517.6|7521.6|7518.6|7518.6|7515.6|41
1649073600000|2022-04-04 12:00:00|7521.1|7518.1|7521.1|7518.1|7521.6|7518.6|7519.6|7516.6|51
1649073900000|2022-04-04 12:05:00|7521.6|7518.6|7516.6|7513.6|7521.6|7518.6|7516.1|7513.1|115
1649074200000|2022-04-04 12:10:00|7517.1|7514.1|7518.6|7515.6|7518.6|7515.6|7516.6|7513.6|21
1649074500000|2022-04-04 12:15:00|7518.1|7515.1|7519.6|7516.6|7520.6|7517.6|7517.6|7514.6|24
1649074800000|2022-04-04 12:20:00|7520.1|7517.1|7523.6|7520.6|7523.6|7520.6|7520.1|7517.1|15
1649075100000|2022-04-04 12:25:00|7524.1|7521.1|7521.6|7518.6|7524.6|7521.6|7521.6|7518.6|51
1649075400000|2022-04-04 12:30:00|7522.1|7519.1|7522.6|7519.6|7522.6|7519.6|7520.6|7517.6|19
1649075700000|2022-04-04 12:35:00|7523.1|7520.1|7519.6|7516.6|7524.6|7521.6|7519.6|7516.6|37
1649076000000|2022-04-04 12:40:00|7520.1|7517.1|7517.6|7514.6|7520.6|7517.6|7517.6|7514.6|57
1649076300000|2022-04-04 12:45:00|7516.6|7513.6|7515.1|7512.1|7517.6|7514.6|7515.1|7512.1|85
1649076600000|2022-04-04 12:50:00|7515.6|7512.6|7517.6|7514.6|7518.6|7515.6|7515.6|7512.6|15
1649076900000|2022-04-04 12:55:00|7517.1|7514.1|7510.6|7507.6|7517.6|7514.6|7510.1|7507.1|61
1649077200000|2022-04-04 13:00:00|7510.1|7507.1|7517.6|7514.6|7518.1|7515.1|7509.6|7506.6|71
1649077500000|2022-04-04 13:05:00|7518.1|7515.1|7520.1|7517.1|7521.1|7518.1|7518.1|7515.1|29
1649077800000|2022-04-04 13:10:00|7520.6|7517.6|7524.1|7521.1|7524.1|7521.1|7520.6|7517.6|29
1649078100000|2022-04-04 13:15:00|7523.6|7520.6|7525.6|7522.6|7525.6|7522.6|7522.6|7519.6|15
1649078400000|2022-04-04 13:20:00|7524.6|7521.6|7526.6|7523.6|7527.6|7524.6|7524.6|7521.6|67
1649078700000|2022-04-04 13:25:00|7527.1|7524.1|7524.1|7521.1|7527.6|7524.6|7523.6|7520.6|82
1649079000000|2022-04-04 13:30:00|7523.6|7520.6|7518.6|7515.6|7525.6|7522.6|7517.6|7514.6|131
1649079300000|2022-04-04 13:35:00|7518.1|7515.1|7516.6|7513.6|7520.6|7517.6|7515.6|7512.6|67
1649079600000|2022-04-04 13:40:00|7517.1|7514.1|7525.6|7522.6|7526.6|7523.6|7517.1|7514.1|141
1649079900000|2022-04-04 13:45:00|7526.6|7523.6|7528.6|7525.6|7529.6|7526.6|7521.6|7518.6|99
1649080200000|2022-04-04 13:50:00|7529.1|7526.1|7529.6|7526.6|7532.6|7529.6|7527.1|7524.1|138
1649080500000|2022-04-04 13:55:00|7530.1|7527.1|7534.6|7531.6|7535.6|7532.6|7530.1|7527.1|88
1649080800000|2022-04-04 14:00:00|7535.1|7532.1|7538.6|7535.6|7540.6|7537.6|7532.6|7529.6|228
1649081100000|2022-04-04 14:05:00|7539.6|7536.6|7543.6|7540.6|7543.6|7540.6|7538.6|7535.6|201
1649081400000|2022-04-04 14:10:00|7543.1|7540.1|7541.6|7538.6|7546.6|7543.6|7540.6|7537.6|255
1649081700000|2022-04-04 14:15:00|7540.6|7537.6|7539.6|7536.6|7541.6|7538.6|7536.1|7533.1|138
1649082000000|2022-04-04 14:20:00|7540.6|7537.6|7545.6|7542.6|7548.6|7545.6|7539.1|7536.1|169
1649082300000|2022-04-04 14:25:00|7546.1|7543.1|7552.6|7549.6|7553.6|7550.6|7544.6|7541.6|152
1649082600000|2022-04-04 14:30:00|7552.1|7549.1|7538.6|7535.6|7552.1|7549.1|7538.6|7535.6|141
1649082900000|2022-04-04 14:35:00|7539.1|7536.1|7539.6|7536.6|7541.6|7538.6|7536.1|7533.1|64
1649083200000|2022-04-04 14:40:00|7540.1|7537.1|7531.6|7528.6|7540.1|7537.1|7531.1|7528.1|66
1649083500000|2022-04-04 14:45:00|7532.1|7529.1|7534.6|7531.6|7536.6|7533.6|7529.6|7526.6|48
1649083800000|2022-04-04 14:50:00|7534.1|7531.1|7531.1|7528.1|7536.1|7533.1|7531.1|7528.1|64
1649084100000|2022-04-04 14:55:00|7531.6|7528.6|7531.6|7528.6|7532.6|7529.6|7529.6|7526.6|27
1649084400000|2022-04-04 15:00:00|7532.1|7529.1|7542.6|7539.6|7543.1|7540.1|7532.1|7529.1|133
1649084700000|2022-04-04 15:05:00|7542.1|7539.1|7545.1|7542.1|7545.6|7542.6|7541.6|7538.6|140
1649085000000|2022-04-04 15:10:00|7544.6|7541.6|7541.6|7538.6|7544.6|7541.6|7538.6|7535.6|133
1649085300000|2022-04-04 15:15:00|7541.1|7538.1|7542.6|7539.6|7542.6|7539.6|7539.6|7536.6|20
1649085600000|2022-04-04 15:20:00|7542.1|7539.1|7539.6|7536.6|7542.1|7539.1|7538.6|7535.6|38
1649085900000|2022-04-04 15:25:00|7539.1|7536.1|7541.1|7538.1|7541.6|7538.6|7538.6|7535.6|40
1649086200000|2022-04-04 15:30:00|7540.6|7537.6|7539.1|7536.1|7542.6|7539.6|7538.6|7535.6|94
1649086500000|2022-04-04 15:35:00|7538.6|7535.6|7541.6|7538.6|7541.6|7538.6|7538.1|7535.1|37
1649086800000|2022-04-04 15:40:00|7541.1|7538.1|7540.1|7537.1|7541.6|7538.6|7539.6|7536.6|28
1649087100000|2022-04-04 15:45:00|7540.6|7537.6|7543.6|7540.6|7545.6|7542.6|7539.1|7536.1|29
1649087400000|2022-04-04 15:50:00|7544.1|7541.1|7547.6|7544.6|7547.6|7544.6|7543.1|7540.1|9
1649087700000|2022-04-04 15:55:00|7547.1|7544.1|7546.1|7543.1|7549.6|7546.6|7546.1|7543.1|38
1649088000000|2022-04-04 16:00:00|7546.6|7543.6|7544.6|7541.6|7546.6|7543.6|7544.6|7541.6|16
1649088300000|2022-04-04 16:05:00|7545.1|7542.1|7544.1|7541.1|7545.6|7542.6|7543.1|7540.1|22
1649088600000|2022-04-04 16:10:00|7544.6|7541.6|7547.6|7544.6|7547.6|7544.6|7543.6|7540.6|16
1649088900000|2022-04-04 16:15:00|7547.1|7544.1|7545.1|7542.1|7547.6|7544.6|7544.6|7541.6|29
1649089200000|2022-04-04 16:20:00|7545.6|7542.6|7544.1|7541.1|7545.6|7542.6|7542.6|7539.6|33
1649089500000|2022-04-04 16:25:00|7544.6|7541.6|7545.1|7542.1|7545.6|7542.6|7543.6|7540.6|10
1649089800000|2022-04-04 16:30:00|7544.6|7541.6|7547.6|7544.6|7548.1|7545.1|7544.1|7541.1|26
1649090100000|2022-04-04 16:35:00|7547.1|7544.1|7543.6|7540.6|7547.1|7544.1|7542.6|7539.6|16
1649090400000|2022-04-04 16:40:00|7543.1|7540.1|7542.6|7539.6|7544.6|7541.6|7541.1|7538.1|27
1649090700000|2022-04-04 16:45:00|7542.1|7539.1|7543.1|7540.1|7544.1|7541.1|7541.6|7538.6|9
1649091000000|2022-04-04 16:50:00|7543.6|7540.6|7542.1|7539.1|7544.6|7541.6|7542.1|7539.1|17
1649091300000|2022-04-04 16:55:00|7541.6|7538.6|7542.6|7539.6|7544.6|7541.6|7541.6|7538.6|15
1649091600000|2022-04-04 17:00:00|7543.1|7540.1|7541.6|7538.6|7543.6|7540.6|7539.1|7536.1|30
1649091900000|2022-04-04 17:05:00|7541.1|7538.1|7541.1|7538.1|7541.6|7538.6|7539.6|7536.6|13
1649092200000|2022-04-04 17:10:00|7541.6|7538.6|7540.6|7537.6|7542.6|7539.6|7539.6|7536.6|9
1649092500000|2022-04-04 17:15:00|7540.1|7537.1|7543.1|7540.1|7543.6|7540.6|7539.6|7536.6|15
1649092800000|2022-04-04 17:20:00|7542.6|7539.6|7543.6|7540.6|7545.6|7542.6|7542.6|7539.6|12
1649093100000|2022-04-04 17:25:00|7543.1|7540.1|7545.1|7542.1|7545.6|7542.6|7542.6|7539.6|13
1649093400000|2022-04-04 17:30:00|7544.6|7541.6|7545.1|7542.1|7546.6|7543.6|7543.6|7540.6|15
1649093700000|2022-04-04 17:35:00|7545.6|7542.6|7543.1|7540.1|7545.6|7542.6|7543.1|7540.1|11
1649094000000|2022-04-04 17:40:00|7543.6|7540.6|7546.1|7543.1|7546.6|7543.6|7542.6|7539.6|14
1649094300000|2022-04-04 17:45:00|7545.6|7542.6|7546.6|7543.6|7547.1|7544.1|7545.1|7542.1|20
1649094600000|2022-04-04 17:50:00|7547.1|7544.1|7545.6|7542.6|7548.6|7545.6|7545.6|7542.6|14
1649094900000|2022-04-04 17:55:00|7546.1|7543.1|7549.6|7546.6|7550.6|7547.6|7546.1|7543.1|11
1649095200000|2022-04-04 18:00:00|7549.1|7546.1|7548.6|7545.6|7549.6|7546.6|7546.6|7543.6|5
1649095500000|2022-04-04 18:05:00|7549.1|7546.1|7545.6|7542.6|7549.6|7546.6|7544.6|7541.6|23
1649095800000|2022-04-04 18:10:00|7545.1|7542.1|7545.6|7542.6|7546.6|7543.6|7543.6|7540.6|12
1649096100000|2022-04-04 18:15:00|7545.1|7542.1|7549.6|7546.6|7550.1|7547.1|7544.6|7541.6|18
1649096400000|2022-04-04 18:20:00|7549.1|7546.1|7551.1|7548.1|7551.6|7548.6|7548.6|7545.6|32
1649096700000|2022-04-04 18:25:00|7551.6|7548.6|7553.6|7550.6|7554.6|7551.6|7551.1|7548.1|49
1649097000000|2022-04-04 18:30:00|7554.1|7551.1|7553.6|7550.6|7554.6|7551.6|7550.6|7547.6|46
1649097300000|2022-04-04 18:35:00|7553.1|7550.1|7551.6|7548.6|7553.6|7550.6|7550.6|7547.6|12
1649097600000|2022-04-04 18:40:00|7552.1|7549.1|7553.1|7550.1|7553.6|7550.6|7551.6|7548.6|19
1649097900000|2022-04-04 18:45:00|7553.6|7550.6|7555.1|7552.1|7556.6|7553.6|7553.1|7550.1|30
1649098200000|2022-04-04 18:50:00|7555.6|7552.6|7557.1|7554.1|7557.6|7554.6|7554.6|7551.6|57
1649098500000|2022-04-04 18:55:00|7557.6|7554.6|7555.1|7552.1|7558.1|7555.1|7555.1|7552.1|22
1649098800000|2022-04-04 19:00:00|7554.6|7551.6|7554.6|7551.6|7555.6|7552.6|7552.6|7549.6|12
1649099100000|2022-04-04 19:05:00|7555.1|7552.1|7555.6|7552.6|7556.6|7553.6|7554.1|7551.1|20
1649099400000|2022-04-04 19:10:00|7556.6|7553.6|7555.1|7552.1|7556.6|7553.6|7553.6|7550.6|16
1649099700000|2022-04-04 19:15:00|7555.6|7552.6|7553.6|7550.6|7555.6|7552.6|7552.6|7549.6|26
1649100000000|2022-04-04 19:20:00|7554.6|7551.6|7556.6|7553.6|7556.6|7553.6|7554.1|7551.1|18
1649100300000|2022-04-04 19:25:00|7555.6|7552.6|7555.6|7552.6|7556.6|7553.6|7554.6|7551.6|32
1649100600000|2022-04-04 19:30:00|7554.6|7551.6|7555.6|7552.6|7556.6|7553.6|7554.6|7551.6|16
1649100900000|2022-04-04 19:35:00|7556.1|7553.1|7557.6|7554.6|7557.6|7554.6|7555.6|7552.6|19
1649101200000|2022-04-04 19:40:00|7557.1|7554.1|7556.6|7553.6|7561.6|7558.6|7556.6|7553.6|124
1649101500000|2022-04-04 19:45:00|7555.6|7552.6|7558.6|7555.6|7561.1|7558.1|7554.6|7551.6|50
1649101800000|2022-04-04 19:50:00|7560.6|7557.6|7562.6|7559.6|7564.6|7561.6|7559.1|7556.1|100
1649102100000|2022-04-04 19:55:00|7562.1|7559.1|7558.6|7555.6|7562.1|7559.1|7551.6|7548.6|289
1649102400000|2022-04-04 20:00:00|7558.1|7555.1|7556.6|7553.6|7558.6|7555.6|7555.1|7552.1|78
1649102700000|2022-04-04 20:05:00|7557.1|7554.1|7557.6|7554.6|7559.1|7556.1|7555.6|7552.6|19
1649103000000|2022-04-04 20:10:00|7557.1|7554.1|7555.6|7552.6|7557.6|7554.6|7554.6|7551.6|7
1649103300000|2022-04-04 20:15:00|7556.1|7553.1|7555.6|7552.6|7557.1|7554.1|7555.6|7552.6|4
1649103600000|2022-04-04 20:20:00|7556.1|7553.1|7557.1|7554.1|7557.6|7554.6|7555.6|7552.6|2
1649103900000|2022-04-04 20:25:00|7557.6|7554.6|7556.1|7553.1|7557.6|7554.6|7555.6|7552.6|8
1649104200000|2022-04-04 20:30:00|7555.6|7552.6|7556.6|7553.6|7556.6|7553.6|7554.6|7551.6|33
1649104500000|2022-04-04 20:35:00|7556.1|7553.1|7558.6|7555.6|7558.6|7555.6|7556.1|7553.1|16
1649104800000|2022-04-04 20:40:00|7558.1|7555.1|7557.6|7554.6|7558.1|7555.1|7556.6|7553.6|8
1649105100000|2022-04-04 20:45:00|7556.6|7553.6|7554.6|7551.6|7557.6|7554.6|7554.6|7551.6|35
1649105400000|2022-04-04 20:50:00|7554.1|7551.1|7554.6|7551.6|7555.6|7552.6|7553.6|7550.6|15
1649105700000|2022-04-04 20:55:00|7555.1|7552.1|7556.1|7553.1|7557.6|7554.6|7554.6|7551.6|14
1649106000000|2022-04-04 21:00:00|7555.8|7551.8|7555.8|7551.8|7556.2|7552.2|7555.5|7551.5|0
1649106300000|2022-04-04 21:05:00|7555.6|7551.6|7555.9|7551.9|7556.1|7552.1|7555.4|7551.4|0
1649106600000|2022-04-04 21:10:00|7555.8|7551.8|7555.2|7551.2|7555.8|7551.8|7554.8|7550.8|0
1649106900000|2022-04-04 21:15:00|7555.1|7551.1|7552.1|7548.1|7555.1|7551.1|7552.1|7548.1|0
1649107200000|2022-04-04 21:20:00|7552.2|7548.2|7552.5|7548.5|7552.5|7548.5|7551.8|7547.8|0
1649107500000|2022-04-04 21:25:00|7552.6|7548.6|7553.5|7549.5|7553.5|7549.5|7552.5|7548.5|0
1649107800000|2022-04-04 21:30:00|7553.3|7549.3|7553|7549|7553.5|7549.5|7552.9|7548.9|0
1649108100000|2022-04-04 21:35:00|7553.2|7549.2|7553|7549|7553.4|7549.4|7553|7549|0
1649108400000|2022-04-04 21:40:00|7553.1|7549.1|7552.9|7548.9|7553.1|7549.1|7552.3|7548.3|0
1649108700000|2022-04-04 21:45:00|7552.8|7548.8|7552.8|7548.8|7552.9|7548.9|7552.8|7548.8|0
1649109300000|2022-04-04 21:55:00|7552.9|7548.9|7553.4|7549.4|7553.4|7549.4|7552.9|7548.9|0
1649109600000|2022-04-04 22:00:00|7553.3|7549.3|7552.1|7548.1|7553.3|7549.3|7551.3|7547.3|0
1649109900000|2022-04-04 22:05:00|7552|7548|7552.2|7548.2|7552.8|7548.8|7551.5|7547.5|0
1649110200000|2022-04-04 22:10:00|7551.8|7547.8|7552.5|7548.5|7552.9|7548.9|7551.7|7547.7|0
1649110500000|2022-04-04 22:15:00|7552.9|7548.9|7551.7|7547.7|7552.9|7548.9|7551.4|7547.4|0
1649110800000|2022-04-04 22:20:00|7551.8|7547.8|7551.3|7547.3|7552|7548|7551.3|7547.3|0
1649111100000|2022-04-04 22:25:00|7551.4|7547.4|7552.3|7548.3|7552.6|7548.6|7550.9|7546.9|0
1649111400000|2022-04-04 22:30:00|7552.1|7548.1|7549.4|7545.4|7552.3|7548.3|7549.2|7545.2|0
1649111700000|2022-04-04 22:35:00|7549.2|7545.2|7547|7543|7549.4|7545.4|7546.2|7542.2|0
1649112000000|2022-04-04 22:40:00|7546.6|7542.6|7547.5|7543.5|7547.8|7543.8|7546.6|7542.6|0
1649112300000|2022-04-04 22:45:00|7547.8|7543.8|7548.2|7544.2|7548.5|7544.5|7547.8|7543.8|0
1649112600000|2022-04-04 22:50:00|7548.3|7544.3|7547.9|7543.9|7548.3|7544.3|7547.5|7543.5|0
1649112900000|2022-04-04 22:55:00|7548.2|7544.2|7551.4|7547.4|7551.5|7547.5|7547.9|7543.9|0
1649113200000|2022-04-04 23:00:00|7551.3|7547.3|7551.5|7547.5|7551.6|7547.6|7551.1|7547.1|0
1649113500000|2022-04-04 23:05:00|7551.1|7547.1|7551.7|7547.7|7551.9|7547.9|7550.8|7546.8|0
1649113800000|2022-04-04 23:10:00|7551.5|7547.5|7551.1|7547.1|7551.7|7547.7|7551.1|7547.1|0
1649114100000|2022-04-04 23:15:00|7551.4|7547.4|7552.1|7548.1|7552.1|7548.1|7551.1|7547.1|0
1649114400000|2022-04-04 23:20:00|7551.8|7547.8|7551.3|7547.3|7552.1|7548.1|7551|7547|0
1649114700000|2022-04-04 23:25:00|7551.5|7547.5|7551.6|7547.6|7551.6|7547.6|7550.9|7546.9|0
1649115000000|2022-04-04 23:30:00|7551.7|7547.7|7553.7|7549.7|7553.8|7549.8|7551.6|7547.6|0
1649115300000|2022-04-04 23:35:00|7553.4|7549.4|7553.2|7549.2|7553.6|7549.6|7552.8|7548.8|0
1649115600000|2022-04-04 23:40:00|7552.9|7548.9|7552.9|7548.9|7553.2|7549.2|7552.2|7548.2|0
1649115900000|2022-04-04 23:45:00|7552.6|7548.6|7550.9|7546.9|7552.9|7548.9|7550.9|7546.9|0
1649116200000|2022-04-04 23:50:00|7549.1|7547.1|7543.1|7541.1|7551.6|7549.6|7541.1|7539.1|707
1649116500000|2022-04-04 23:55:00|7543.6|7541.6|7539.6|7537.6|7547.1|7545.1|7539.1|7537.1|349
1649116800000|2022-04-05 00:00:00|7539.1|7537.1|7534.6|7533.6|7541.6|7540.6|7534.6|7533.6|470
1649117100000|2022-04-05 00:05:00|7535.1|7534.1|7537.1|7536.1|7540.6|7539.6|7532.6|7531.6|295
1649117400000|2022-04-05 00:10:00|7536.6|7535.6|7537.1|7536.1|7538.6|7537.6|7532.1|7531.1|314
1649117700000|2022-04-05 00:15:00|7537.6|7536.6|7539.1|7538.1|7539.6|7538.6|7532.6|7531.6|247
1649118000000|2022-04-05 00:20:00|7538.6|7537.6|7534.6|7533.6|7539.6|7538.6|7531.6|7530.6|239
1649118300000|2022-04-05 00:25:00|7534.1|7533.1|7534.6|7533.6|7536.6|7535.6|7526.6|7525.6|308
1649118600000|2022-04-05 00:30:00|7535.6|7534.6|7536.6|7535.6|7539.6|7538.6|7534.6|7533.6|257
1649118900000|2022-04-05 00:35:00|7537.1|7536.1|7535.1|7534.1|7539.1|7538.1|7532.6|7531.6|100
1649119200000|2022-04-05 00:40:00|7534.6|7533.6|7539.6|7538.6|7539.6|7538.6|7533.6|7532.6|134
1649119500000|2022-04-05 00:45:00|7540.1|7539.1|7540.1|7539.1|7542.6|7541.6|7538.6|7537.6|240
1649119800000|2022-04-05 00:50:00|7539.6|7538.6|7541.6|7540.6|7543.6|7542.6|7539.1|7538.1|177
1649120100000|2022-04-05 00:55:00|7540.6|7539.6|7544.6|7543.6|7544.6|7543.6|7540.6|7539.6|92
1649120400000|2022-04-05 01:00:00|7544.1|7543.1|7546.1|7545.1|7547.6|7546.6|7543.6|7542.6|228
1649120700000|2022-04-05 01:05:00|7545.6|7544.6|7543.1|7542.1|7546.6|7545.6|7542.6|7541.6|153
1649121000000|2022-04-05 01:10:00|7543.6|7542.6|7543.6|7542.6|7545.6|7544.6|7542.6|7541.6|69
1649121300000|2022-04-05 01:15:00|7545.1|7544.1|7546.6|7545.6|7546.6|7545.6|7543.6|7542.6|108
1649121600000|2022-04-05 01:20:00|7547.1|7546.1|7545.6|7544.6|7550.6|7549.6|7545.6|7544.6|248
1649121900000|2022-04-05 01:25:00|7544.6|7543.6|7545.6|7544.6|7545.6|7544.6|7539.6|7538.6|218
1649122200000|2022-04-05 01:30:00|7546.6|7545.6|7549.6|7548.6|7549.6|7548.6|7546.6|7545.6|164
1649122500000|2022-04-05 01:35:00|7550.1|7549.1|7553.6|7552.6|7553.6|7552.6|7550.1|7549.1|242
1649122800000|2022-04-05 01:40:00|7554.6|7553.6|7554.6|7553.6|7555.1|7554.1|7550.6|7549.6|322
1649123100000|2022-04-05 01:45:00|7553.6|7552.6|7554.6|7553.6|7554.6|7553.6|7550.6|7549.6|295
1649123400000|2022-04-05 01:50:00|7555.1|7554.1|7565.6|7564.6|7565.6|7564.6|7554.6|7553.6|319
1649123700000|2022-04-05 01:55:00|7565.1|7564.1|7566.6|7565.6|7569.6|7568.6|7564.6|7563.6|307
1649124000000|2022-04-05 02:00:00|7567.6|7566.6|7568.6|7567.6|7569.6|7568.6|7566.6|7565.6|181
1649124300000|2022-04-05 02:05:00|7569.6|7568.6|7565.6|7564.6|7570.1|7569.1|7564.1|7563.1|222
1649124600000|2022-04-05 02:10:00|7565.1|7564.1|7565.6|7564.6|7566.6|7565.6|7564.1|7563.1|130
1649124900000|2022-04-05 02:15:00|7566.1|7565.1|7563.6|7562.6|7566.6|7565.6|7563.6|7562.6|208
1649125200000|2022-04-05 02:20:00|7564.1|7563.1|7565.6|7564.6|7567.6|7566.6|7562.1|7561.1|142
1649125500000|2022-04-05 02:25:00|7566.1|7565.1|7568.6|7567.6|7569.6|7568.6|7565.1|7564.1|118
1649125800000|2022-04-05 02:30:00|7569.1|7568.1|7570.6|7569.6|7571.6|7570.6|7568.6|7567.6|241
1649126100000|2022-04-05 02:35:00|7571.1|7570.1|7570.6|7569.6|7571.6|7570.6|7569.6|7568.6|93
1649126400000|2022-04-05 02:40:00|7570.1|7569.1|7569.6|7568.6|7571.6|7570.6|7568.6|7567.6|101
1649126700000|2022-04-05 02:45:00|7570.1|7569.1|7570.6|7569.6|7572.6|7571.6|7569.6|7568.6|162
1649127000000|2022-04-05 02:50:00|7569.6|7568.6|7561.6|7560.6|7570.6|7569.6|7561.6|7560.6|308
1649127300000|2022-04-05 02:55:00|7561.1|7560.1|7562.6|7561.6|7562.6|7561.6|7559.6|7558.6|183
1649127600000|2022-04-05 03:00:00|7563.6|7562.6|7563.6|7562.6|7565.6|7564.6|7563.6|7562.6|144
1649127900000|2022-04-05 03:05:00|7562.6|7561.6|7563.6|7562.6|7564.6|7563.6|7561.6|7560.6|122
1649128200000|2022-04-05 03:10:00|7564.1|7563.1|7567.6|7566.6|7567.6|7566.6|7564.1|7563.1|101
1649128500000|2022-04-05 03:15:00|7567.1|7566.1|7564.6|7563.6|7567.6|7566.6|7564.6|7563.6|87
1649128800000|2022-04-05 03:20:00|7565.1|7564.1|7560.6|7559.6|7565.6|7564.6|7560.6|7559.6|163
1649129100000|2022-04-05 03:25:00|7561.1|7560.1|7558.6|7557.6|7561.6|7560.6|7558.1|7557.1|126
1649129400000|2022-04-05 03:30:00|7558.1|7557.1|7555.7|7554.7|7558.6|7557.6|7553.6|7552.6|171
1649129700000|2022-04-05 03:35:00|7555.2|7554.2|7556.7|7555.7|7557.7|7556.7|7554.2|7553.2|141
1649130000000|2022-04-05 03:40:00|7556.2|7555.2|7556.7|7555.7|7558.7|7557.7|7555.7|7554.7|129
1649130300000|2022-04-05 03:45:00|7556.2|7555.2|7553.7|7552.7|7556.7|7555.7|7552.7|7551.7|147
1649130600000|2022-04-05 03:50:00|7552.7|7551.7|7556.7|7555.7|7557.7|7556.7|7552.7|7551.7|174
1649130900000|2022-04-05 03:55:00|7557.7|7556.7|7553.7|7552.7|7557.7|7556.7|7553.7|7552.7|183
1649131200000|2022-04-05 04:00:00|7553.2|7552.2|7551.2|7550.2|7553.2|7552.2|7549.7|7548.7|400
1649131500000|2022-04-05 04:05:00|7550.7|7549.7|7554.7|7553.7|7555.7|7554.7|7550.2|7549.2|156
1649131800000|2022-04-05 04:10:00|7554.2|7553.2|7552.7|7551.7|7555.7|7554.7|7551.7|7550.7|143
1649132100000|2022-04-05 04:15:00|7552.2|7551.2|7553.7|7552.7|7555.2|7554.2|7552.2|7551.2|92
1649132400000|2022-04-05 04:20:00|7554.2|7553.2|7552.7|7551.7|7554.7|7553.7|7551.7|7550.7|145
1649132700000|2022-04-05 04:25:00|7553.2|7552.2|7555.7|7554.7|7556.7|7555.7|7553.2|7552.2|159
1649133000000|2022-04-05 04:30:00|7555.2|7554.2|7529.7|7528.7|7555.2|7554.2|7529.2|7528.2|1097
1649133300000|2022-04-05 04:35:00|7528.7|7527.7|7529.7|7528.7|7531.7|7530.7|7519.7|7518.7|564
1649133600000|2022-04-05 04:40:00|7528.7|7527.7|7517.7|7516.7|7528.7|7527.7|7517.7|7516.7|347
1649133900000|2022-04-05 04:45:00|7518.7|7517.7|7516.2|7515.2|7521.7|7520.7|7513.7|7512.7|374
1649134200000|2022-04-05 04:50:00|7515.7|7514.7|7513.7|7512.7|7517.7|7516.7|7512.2|7511.2|260
1649134500000|2022-04-05 04:55:00|7512.7|7511.7|7509.7|7508.7|7516.7|7515.7|7509.2|7508.2|223
1649134800000|2022-04-05 05:00:00|7510.2|7509.2|7517.7|7516.7|7518.7|7517.7|7510.2|7509.2|208
1649135100000|2022-04-05 05:05:00|7518.2|7517.2|7521.7|7520.7|7521.7|7520.7|7517.7|7516.7|228
1649135400000|2022-04-05 05:10:00|7522.2|7521.2|7522.7|7521.7|7522.7|7521.7|7518.7|7517.7|197
1649135700000|2022-04-05 05:15:00|7523.2|7522.2|7522.7|7521.7|7525.7|7524.7|7520.7|7519.7|271
1649136000000|2022-04-05 05:20:00|7523.7|7522.7|7521.7|7520.7|7525.7|7524.7|7520.7|7519.7|168
1649136300000|2022-04-05 05:25:00|7522.7|7521.7|7523.7|7522.7|7525.7|7524.7|7521.7|7520.7|136
1649136600000|2022-04-05 05:30:00|7523.2|7522.2|7523.7|7522.7|7527.2|7526.2|7522.7|7521.7|193
1649136900000|2022-04-05 05:35:00|7522.7|7521.7|7516.7|7515.7|7523.7|7522.7|7515.7|7514.7|482
1649137200000|2022-04-05 05:40:00|7516.2|7515.2|7516.7|7515.7|7518.2|7517.2|7514.7|7513.7|272
1649137500000|2022-04-05 05:45:00|7517.2|7516.2|7514.7|7513.7|7517.7|7516.7|7512.7|7511.7|332
1649137800000|2022-04-05 05:50:00|7515.2|7514.2|7510.7|7509.7|7515.7|7514.7|7510.7|7509.7|515
1649138100000|2022-04-05 05:55:00|7511.7|7510.7|7513.7|7512.7|7515.7|7514.7|7511.7|7510.7|365
1649138400000|2022-04-05 06:00:00|7514.2|7512.2|7522.7|7520.7|7524.2|7522.2|7514.2|7512.2|886
1649138700000|2022-04-05 06:05:00|7522.2|7520.2|7528.2|7526.2|7528.2|7526.2|7522.2|7520.2|1495
1649139000000|2022-04-05 06:10:00|7527.2|7525.2|7529.2|7527.2|7531.2|7529.2|7525.2|7523.2|1284
1649139300000|2022-04-05 06:15:00|7528.7|7526.7|7527.2|7525.2|7529.2|7527.2|7525.2|7523.2|367
1649139600000|2022-04-05 06:20:00|7527.7|7525.7|7525.2|7523.2|7528.2|7526.2|7524.2|7522.2|308
1649139900000|2022-04-05 06:25:00|7524.7|7522.7|7526.2|7524.2|7527.2|7525.2|7521.7|7519.7|461
1649140200000|2022-04-05 06:30:00|7527.6|7523.6|7526.8|7522.8|7527.6|7523.6|7525.3|7521.3|1
1649140500000|2022-04-05 06:35:00|7527|7523|7525.9|7521.9|7527|7523|7525.7|7521.7|0
1649140800000|2022-04-05 06:40:00|7526|7522|7525.5|7521.5|7526.7|7522.7|7525.1|7521.1|0
1649141100000|2022-04-05 06:45:00|7525.4|7521.4|7533.2|7529.2|7533.5|7529.5|7524.8|7520.8|0
1649141400000|2022-04-05 06:50:00|7532.8|7528.8|7536.7|7532.7|7537.3|7533.3|7532.8|7528.8|0
1649141700000|2022-04-05 06:55:00|7537.3|7533.3|7532.7|7528.7|7537.5|7533.5|7529.9|7525.9|0
1649142000000|2022-04-05 07:00:00|7532.8|7528.8|7538|7534|7543.3|7539.3|7532.8|7528.8|0
1649142300000|2022-04-05 07:05:00|7538.1|7534.1|7535.8|7531.8|7538.4|7534.4|7532.4|7528.4|0
1649142600000|2022-04-05 07:10:00|7536.1|7532.1|7519.2|7516.2|7536.3|7532.3|7514.2|7511.2|318
1649142900000|2022-04-05 07:15:00|7518.7|7515.7|7519.2|7516.2|7520.7|7517.7|7513.7|7510.7|86
1649143200000|2022-04-05 07:20:00|7519.7|7516.7|7516.7|7513.7|7521.7|7518.7|7513.7|7510.7|170
1649143500000|2022-04-05 07:25:00|7516.2|7513.2|7521.7|7518.7|7525.7|7522.7|7514.7|7511.7|96
1649143800000|2022-04-05 07:30:00|7522.2|7519.2|7526.7|7523.7|7526.7|7523.7|7520.2|7517.2|93
1649144100000|2022-04-05 07:35:00|7527.2|7524.2|7529.7|7526.7|7533.2|7530.2|7527.2|7524.2|92
1649144400000|2022-04-05 07:40:00|7530.2|7527.2|7532.7|7529.7|7533.7|7530.7|7529.7|7526.7|11
1649144700000|2022-04-05 07:45:00|7532.2|7529.2|7532.7|7529.7|7533.7|7530.7|7527.7|7524.7|68
1649145000000|2022-04-05 07:50:00|7532.2|7529.2|7527.2|7524.2|7532.2|7529.2|7524.2|7521.2|47
1649145300000|2022-04-05 07:55:00|7527.7|7524.7|7527.2|7524.2|7529.7|7526.7|7526.7|7523.7|22
1649145600000|2022-04-05 08:00:00|7527.7|7524.7|7525.7|7522.7|7529.7|7526.7|7525.7|7522.7|55
1649145900000|2022-04-05 08:05:00|7526.2|7523.2|7523.7|7520.7|7526.7|7523.7|7521.7|7518.7|77
1649146200000|2022-04-05 08:10:00|7523.2|7520.2|7526.7|7523.7|7526.7|7523.7|7522.7|7519.7|33
1649146500000|2022-04-05 08:15:00|7526.2|7523.2|7527.7|7524.7|7528.7|7525.7|7525.7|7522.7|101
1649146800000|2022-04-05 08:20:00|7528.2|7525.2|7528.2|7525.2|7529.2|7526.2|7527.2|7524.2|22
1649147100000|2022-04-05 08:25:00|7527.7|7524.7|7523.7|7520.7|7528.2|7525.2|7523.7|7520.7|11
1649147400000|2022-04-05 08:30:00|7524.2|7521.2|7526.7|7523.7|7527.7|7524.7|7524.2|7521.2|57
1649147700000|2022-04-05 08:35:00|7526.2|7523.2|7525.7|7522.7|7526.7|7523.7|7524.7|7521.7|22
1649148000000|2022-04-05 08:40:00|7526.2|7523.2|7523.7|7520.7|7526.2|7523.2|7523.7|7520.7|17
1649148300000|2022-04-05 08:45:00|7524.2|7521.2|7524.2|7521.2|7525.2|7522.2|7523.7|7520.7|29
1649148600000|2022-04-05 08:50:00|7524.7|7521.7|7524.2|7521.2|7526.2|7523.2|7523.7|7520.7|21
1649148900000|2022-04-05 08:55:00|7523.7|7520.7|7523.2|7520.2|7525.7|7522.7|7522.2|7519.2|40
1649149200000|2022-04-05 09:00:00|7522.7|7519.7|7523.7|7520.7|7524.7|7521.7|7522.7|7519.7|23
1649149500000|2022-04-05 09:05:00|7524.2|7521.2|7525.7|7522.7|7526.2|7523.2|7523.7|7520.7|24
1649149800000|2022-04-05 09:10:00|7524.7|7521.7|7525.7|7522.7|7525.7|7522.7|7524.7|7521.7|21
1649150100000|2022-04-05 09:15:00|7526.7|7523.7|7525.7|7522.7|7527.7|7524.7|7524.7|7521.7|26
1649150400000|2022-04-05 09:20:00|7526.2|7523.2|7525.7|7522.7|7526.7|7523.7|7524.7|7521.7|33
1649150700000|2022-04-05 09:25:00|7525.2|7522.2|7520.7|7517.7|7525.2|7522.2|7518.7|7515.7|63
1649151000000|2022-04-05 09:30:00|7521.2|7518.2|7522.7|7519.7|7523.2|7520.2|7520.7|7517.7|19
1649151300000|2022-04-05 09:35:00|7523.7|7520.7|7518.7|7515.7|7524.2|7521.2|7517.7|7514.7|21
1649151600000|2022-04-05 09:40:00|7518.2|7515.2|7517.7|7514.7|7518.7|7515.7|7516.7|7513.7|10
1649151900000|2022-04-05 09:45:00|7518.2|7515.2|7514.7|7511.7|7518.7|7515.7|7513.7|7510.7|26
1649152200000|2022-04-05 09:50:00|7514.2|7511.2|7514.7|7511.7|7517.7|7514.7|7513.2|7510.2|54
1649152500000|2022-04-05 09:55:00|7515.7|7512.7|7512.7|7509.7|7515.7|7512.7|7512.7|7509.7|30
1649152800000|2022-04-05 10:00:00|7512.2|7509.2|7511.7|7508.7|7513.2|7510.2|7508.7|7505.7|78
1649153100000|2022-04-05 10:05:00|7511.2|7508.2|7506.2|7503.2|7513.7|7510.7|7504.7|7501.7|59
1649153400000|2022-04-05 10:10:00|7506.7|7503.7|7503.7|7500.7|7506.7|7503.7|7502.7|7499.7|78
1649153700000|2022-04-05 10:15:00|7503.2|7500.2|7505.7|7502.7|7505.7|7502.7|7503.2|7500.2|40
1649154000000|2022-04-05 10:20:00|7505.2|7502.2|7501.7|7498.7|7505.7|7502.7|7499.7|7496.7|54
1649154300000|2022-04-05 10:25:00|7501.2|7498.2|7506.2|7503.2|7506.7|7503.7|7500.7|7497.7|31
1649154600000|2022-04-05 10:30:00|7506.7|7503.7|7503.7|7500.7|7508.7|7505.7|7503.2|7500.2|12
1649154900000|2022-04-05 10:35:00|7503.2|7500.2|7501.7|7498.7|7503.7|7500.7|7501.2|7498.2|25
1649155200000|2022-04-05 10:40:00|7501.2|7498.2|7502.7|7499.7|7503.7|7500.7|7501.2|7498.2|27
1649155500000|2022-04-05 10:45:00|7503.2|7500.2|7504.7|7501.7|7505.2|7502.2|7501.7|7498.7|23
1649155800000|2022-04-05 10:50:00|7504.2|7501.2|7506.7|7503.7|7508.7|7505.7|7503.2|7500.2|19
1649156100000|2022-04-05 10:55:00|7506.2|7503.2|7506.7|7503.7|7507.7|7504.7|7503.7|7500.7|41
1649156400000|2022-04-05 11:00:00|7507.2|7504.2|7505.7|7502.7|7508.7|7505.7|7504.7|7501.7|44
1649156700000|2022-04-05 11:05:00|7506.2|7503.2|7503.7|7500.7|7507.2|7504.2|7503.2|7500.2|17
1649157000000|2022-04-05 11:10:00|7503.2|7500.2|7503.7|7500.7|7504.7|7501.7|7501.7|7498.7|39
1649157300000|2022-04-05 11:15:00|7504.2|7501.2|7503.7|7500.7|7505.7|7502.7|7502.7|7499.7|32
1649157600000|2022-04-05 11:20:00|7504.2|7501.2|7502.7|7499.7|7506.2|7503.2|7502.2|7499.2|29
1649157900000|2022-04-05 11:25:00|7503.2|7500.2|7504.7|7501.7|7505.2|7502.2|7502.7|7499.7|13
1649158200000|2022-04-05 11:30:00|7505.2|7502.2|7506.7|7503.7|7507.7|7504.7|7505.2|7502.2|24
1649158500000|2022-04-05 11:35:00|7507.2|7504.2|7508.7|7505.7|7509.2|7506.2|7507.2|7504.2|40
1649158800000|2022-04-05 11:40:00|7509.2|7506.2|7503.7|7500.7|7509.7|7506.7|7503.7|7500.7|102
1649159100000|2022-04-05 11:45:00|7504.2|7501.2|7503.7|7500.7|7504.2|7501.2|7500.7|7497.7|86
1649159400000|2022-04-05 11:50:00|7503.2|7500.2|7501.7|7498.7|7503.7|7500.7|7501.7|7498.7|12
1649159700000|2022-04-05 11:55:00|7502.2|7499.2|7503.7|7500.7|7503.7|7500.7|7501.7|7498.7|15
1649160000000|2022-04-05 12:00:00|7504.2|7501.2|7507.7|7504.7|7507.7|7504.7|7503.7|7500.7|21
1649160300000|2022-04-05 12:05:00|7507.2|7504.2|7501.7|7498.7|7507.2|7504.2|7501.2|7498.2|52
1649160600000|2022-04-05 12:10:00|7500.7|7497.7|7501.7|7498.7|7502.2|7499.2|7500.7|7497.7|73
1649160900000|2022-04-05 12:15:00|7501.2|7498.2|7497.7|7494.7|7501.7|7498.7|7497.7|7494.7|45
1649161200000|2022-04-05 12:20:00|7498.2|7495.2|7495.2|7492.2|7499.2|7496.2|7495.2|7492.2|42
1649161500000|2022-04-05 12:25:00|7494.7|7491.7|7498.7|7495.7|7500.2|7497.2|7494.7|7491.7|39
1649161800000|2022-04-05 12:30:00|7499.2|7496.2|7500.7|7497.7|7501.2|7498.2|7498.7|7495.7|70
1649162100000|2022-04-05 12:35:00|7501.2|7498.2|7500.7|7497.7|7501.2|7498.2|7498.7|7495.7|46
1649162400000|2022-04-05 12:40:00|7499.7|7496.7|7499.7|7496.7|7500.7|7497.7|7497.7|7494.7|33
1649162700000|2022-04-05 12:45:00|7500.2|7497.2|7498.2|7495.2|7500.7|7497.7|7496.7|7493.7|36
1649163000000|2022-04-05 12:50:00|7498.7|7495.7|7501.7|7498.7|7501.7|7498.7|7498.2|7495.2|47
1649163300000|2022-04-05 12:55:00|7502.2|7499.2|7499.7|7496.7|7503.2|7500.2|7498.7|7495.7|75
1649163600000|2022-04-05 13:00:00|7500.2|7497.2|7500.7|7497.7|7502.7|7499.7|7499.7|7496.7|28
1649163900000|2022-04-05 13:05:00|7500.2|7497.2|7503.2|7500.2|7503.2|7500.2|7498.7|7495.7|29
1649164200000|2022-04-05 13:10:00|7503.7|7500.7|7502.7|7499.7|7503.7|7500.7|7502.7|7499.7|20
1649164500000|2022-04-05 13:15:00|7503.2|7500.2|7501.2|7498.2|7505.7|7502.7|7500.7|7497.7|41
1649164800000|2022-04-05 13:20:00|7501.7|7498.7|7497.2|7494.2|7501.7|7498.7|7496.7|7493.7|61
1649165100000|2022-04-05 13:25:00|7496.7|7493.7|7494.2|7491.2|7499.7|7496.7|7494.2|7491.2|20
1649165400000|2022-04-05 13:30:00|7493.7|7490.7|7507.7|7504.7|7508.2|7505.2|7493.7|7490.7|111
1649165700000|2022-04-05 13:35:00|7508.2|7505.2|7511.2|7508.2|7513.7|7510.7|7507.7|7504.7|108
1649166000000|2022-04-05 13:40:00|7511.7|7508.7|7509.7|7506.7|7514.7|7511.7|7509.7|7506.7|116
1649166300000|2022-04-05 13:45:00|7510.2|7507.2|7511.7|7508.7|7514.7|7511.7|7509.7|7506.7|109
1649166600000|2022-04-05 13:50:00|7511.2|7508.2|7510.7|7507.7|7511.7|7508.7|7506.2|7503.2|48
1649166900000|2022-04-05 13:55:00|7510.2|7507.2|7510.7|7507.7|7510.7|7507.7|7504.2|7501.2|44
1649167200000|2022-04-05 14:00:00|7511.2|7508.2|7510.7|7507.7|7517.7|7514.7|7509.7|7506.7|83
1649167500000|2022-04-05 14:05:00|7511.2|7508.2|7488.2|7485.2|7511.2|7508.2|7487.7|7484.7|179
1649167800000|2022-04-05 14:10:00|7488.7|7485.7|7492.2|7489.2|7492.7|7489.7|7486.7|7483.7|152
1649168100000|2022-04-05 14:15:00|7491.7|7488.7|7485.2|7482.2|7492.2|7489.2|7482.7|7479.7|101
1649168400000|2022-04-05 14:20:00|7484.7|7481.7|7485.7|7482.7|7489.7|7486.7|7482.2|7479.2|93
1649168700000|2022-04-05 14:25:00|7486.2|7483.2|7486.7|7483.7|7487.7|7484.7|7481.7|7478.7|56
1649169000000|2022-04-05 14:30:00|7487.7|7484.7|7485.7|7482.7|7488.7|7485.7|7483.7|7480.7|81
1649169300000|2022-04-05 14:35:00|7485.2|7482.2|7485.2|7482.2|7489.7|7486.7|7482.7|7479.7|83
1649169600000|2022-04-05 14:40:00|7484.7|7481.7|7488.7|7485.7|7490.2|7487.2|7484.7|7481.7|91
1649169900000|2022-04-05 14:45:00|7487.7|7484.7|7497.7|7494.7|7497.7|7494.7|7487.2|7484.2|78
1649170200000|2022-04-05 14:50:00|7497.2|7494.2|7503.7|7500.7|7504.7|7501.7|7496.7|7493.7|80
1649170500000|2022-04-05 14:55:00|7503.2|7500.2|7502.2|7499.2|7503.7|7500.7|7500.7|7497.7|94
1649170800000|2022-04-05 15:00:00|7502.7|7499.7|7499.2|7496.2|7502.7|7499.7|7496.2|7493.2|58
1649171100000|2022-04-05 15:05:00|7499.7|7496.7|7495.7|7492.7|7501.7|7498.7|7494.7|7491.7|65
1649171400000|2022-04-05 15:10:00|7495.2|7492.2|7492.7|7489.7|7495.2|7492.2|7490.7|7487.7|101
1649171700000|2022-04-05 15:15:00|7492.2|7489.2|7485.2|7482.2|7493.7|7490.7|7483.7|7480.7|124
1649172000000|2022-04-05 15:20:00|7485.7|7482.7|7481.7|7478.7|7487.7|7484.7|7481.7|7478.7|99
1649172300000|2022-04-05 15:25:00|7482.7|7479.7|7481.7|7478.7|7483.7|7480.7|7480.2|7477.2|172
1649172600000|2022-04-05 15:30:00|7482.2|7479.2|7486.7|7483.7|7489.7|7486.7|7482.2|7479.2|135
1649172900000|2022-04-05 15:35:00|7486.2|7483.2|7477.7|7474.7|7488.7|7485.7|7477.7|7474.7|157
1649173200000|2022-04-05 15:40:00|7478.2|7475.2|7481.7|7478.7|7483.7|7480.7|7477.7|7474.7|128
1649173500000|2022-04-05 15:45:00|7482.2|7479.2|7485.2|7482.2|7486.7|7483.7|7480.7|7477.7|69
1649173800000|2022-04-05 15:50:00|7484.7|7481.7|7486.7|7483.7|7488.7|7485.7|7483.2|7480.2|53
1649174100000|2022-04-05 15:55:00|7485.7|7482.7|7482.7|7479.7|7486.7|7483.7|7482.7|7479.7|40
1649174400000|2022-04-05 16:00:00|7483.2|7480.2|7485.7|7482.7|7485.7|7482.7|7481.7|7478.7|57
1649174700000|2022-04-05 16:05:00|7486.2|7483.2|7485.7|7482.7|7488.2|7485.2|7484.7|7481.7|20
1649175000000|2022-04-05 16:10:00|7485.2|7482.2|7486.2|7483.2|7487.7|7484.7|7482.7|7479.7|20
1649175300000|2022-04-05 16:15:00|7485.7|7482.7|7480.7|7477.7|7485.7|7482.7|7479.7|7476.7|39
1649175600000|2022-04-05 16:20:00|7481.2|7478.2|7479.7|7476.7|7483.2|7480.2|7477.2|7474.2|25
1649175900000|2022-04-05 16:25:00|7479.2|7476.2|7476.2|7473.2|7479.7|7476.7|7474.7|7471.7|48
1649176200000|2022-04-05 16:30:00|7476.7|7473.7|7477.7|7474.7|7478.7|7475.7|7475.2|7472.2|48
1649176500000|2022-04-05 16:35:00|7477.2|7474.2|7481.7|7478.7|7482.7|7479.7|7476.7|7473.7|28
1649176800000|2022-04-05 16:40:00|7482.2|7479.2|7479.7|7476.7|7483.2|7480.2|7478.7|7475.7|18
1649177100000|2022-04-05 16:45:00|7480.2|7477.2|7483.7|7480.7|7484.7|7481.7|7478.2|7475.2|24
1649177400000|2022-04-05 16:50:00|7484.2|7481.2|7486.7|7483.7|7486.7|7483.7|7482.7|7479.7|24
1649177700000|2022-04-05 16:55:00|7486.2|7483.2|7487.2|7484.2|7488.7|7485.7|7484.7|7481.7|23
1649178000000|2022-04-05 17:00:00|7486.7|7483.7|7487.7|7484.7|7488.2|7485.2|7485.2|7482.2|12
1649178300000|2022-04-05 17:05:00|7486.7|7483.7|7495.7|7492.7|7495.7|7492.7|7486.7|7483.7|18
1649178600000|2022-04-05 17:10:00|7495.2|7492.2|7495.7|7492.7|7496.7|7493.7|7493.7|7490.7|30
1649178900000|2022-04-05 17:15:00|7495.2|7492.2|7497.7|7494.7|7498.7|7495.7|7494.7|7491.7|28
1649179200000|2022-04-05 17:20:00|7498.2|7495.2|7496.7|7493.7|7498.7|7495.7|7496.2|7493.2|20
1649179500000|2022-04-05 17:25:00|7497.2|7494.2|7495.7|7492.7|7497.7|7494.7|7494.7|7491.7|19
1649179800000|2022-04-05 17:30:00|7495.2|7492.2|7492.2|7489.2|7495.2|7492.2|7491.7|7488.7|21
1649180100000|2022-04-05 17:35:00|7492.7|7489.7|7490.7|7487.7|7492.7|7489.7|7489.7|7486.7|16
1649180400000|2022-04-05 17:40:00|7490.2|7487.2|7485.7|7482.7|7490.2|7487.2|7485.7|7482.7|19
1649180700000|2022-04-05 17:45:00|7486.2|7483.2|7483.7|7480.7|7486.7|7483.7|7482.7|7479.7|46
1649181000000|2022-04-05 17:50:00|7483.2|7480.2|7482.7|7479.7|7484.7|7481.7|7480.7|7477.7|39
1649181300000|2022-04-05 17:55:00|7481.2|7478.2|7485.7|7482.7|7486.7|7483.7|7481.2|7478.2|33
1649181600000|2022-04-05 18:00:00|7485.2|7482.2|7483.7|7480.7|7486.7|7483.7|7483.7|7480.7|22
1649181900000|2022-04-05 18:05:00|7484.2|7481.2|7483.7|7480.7|7485.7|7482.7|7482.7|7479.7|20
1649182200000|2022-04-05 18:10:00|7484.2|7481.2|7484.7|7481.7|7486.7|7483.7|7483.7|7480.7|23
1649182500000|2022-04-05 18:15:00|7483.7|7480.7|7491.7|7488.7|7491.7|7488.7|7483.2|7480.2|60
1649182800000|2022-04-05 18:20:00|7491.2|7488.2|7494.2|7491.2|7494.7|7491.7|7491.2|7488.2|83
1649183100000|2022-04-05 18:25:00|7494.7|7491.7|7489.7|7486.7|7495.2|7492.2|7488.7|7485.7|29
1649183400000|2022-04-05 18:30:00|7489.2|7486.2|7489.7|7486.7|7490.7|7487.7|7487.7|7484.7|35
1649183700000|2022-04-05 18:35:00|7489.2|7486.2|7488.7|7485.7|7492.7|7489.7|7488.2|7485.2|49
1649184000000|2022-04-05 18:40:00|7488.2|7485.2|7491.7|7488.7|7492.7|7489.7|7487.7|7484.7|35
1649184300000|2022-04-05 18:45:00|7491.2|7488.2|7490.7|7487.7|7493.7|7490.7|7488.7|7485.7|39
1649184600000|2022-04-05 18:50:00|7491.2|7488.2|7490.7|7487.7|7493.2|7490.2|7489.7|7486.7|15
1649184900000|2022-04-05 18:55:00|7491.2|7488.2|7485.7|7482.7|7492.7|7489.7|7483.7|7480.7|36
1649185200000|2022-04-05 19:00:00|7485.2|7482.2|7480.7|7477.7|7487.7|7484.7|7480.2|7477.2|29
1649185500000|2022-04-05 19:05:00|7480.2|7477.2|7480.7|7477.7|7481.2|7478.2|7478.2|7475.2|33
1649185800000|2022-04-05 19:10:00|7481.2|7478.2|7476.7|7473.7|7481.7|7478.7|7475.2|7472.2|98
1649186100000|2022-04-05 19:15:00|7476.2|7473.2|7473.7|7470.7|7477.7|7474.7|7473.2|7470.2|41
1649186400000|2022-04-05 19:20:00|7472.7|7469.7|7475.7|7472.7|7476.2|7473.2|7471.7|7468.7|232
1649186700000|2022-04-05 19:25:00|7475.2|7472.2|7470.2|7467.2|7475.7|7472.7|7469.7|7466.7|108
1649187000000|2022-04-05 19:30:00|7469.7|7466.7|7461.7|7458.7|7470.7|7467.7|7461.7|7458.7|160
1649187300000|2022-04-05 19:35:00|7461.2|7458.2|7454.7|7451.7|7461.7|7458.7|7453.7|7450.7|269
1649187600000|2022-04-05 19:40:00|7455.2|7452.2|7457.7|7454.7|7457.7|7454.7|7452.7|7449.7|127
1649187900000|2022-04-05 19:45:00|7457.2|7454.2|7452.7|7449.7|7457.2|7454.2|7451.7|7448.7|89
1649188200000|2022-04-05 19:50:00|7452.2|7449.2|7470.7|7467.7|7473.7|7470.7|7451.2|7448.2|448
1649188500000|2022-04-05 19:55:00|7471.2|7468.2|7473.7|7470.7|7477.7|7474.7|7470.7|7467.7|544
1649188800000|2022-04-05 20:00:00|7472.7|7469.7|7472.7|7469.7|7474.7|7471.7|7472.2|7469.2|60
1649189100000|2022-04-05 20:05:00|7473.2|7470.2|7473.7|7470.7|7474.7|7471.7|7473.2|7470.2|12
1649189400000|2022-04-05 20:10:00|7472.7|7469.7|7472.7|7469.7|7472.7|7469.7|7472.7|7469.7|2
1649189700000|2022-04-05 20:15:00|7471.7|7468.7|7473.7|7470.7|7473.7|7470.7|7471.7|7468.7|4
1649190000000|2022-04-05 20:20:00|7473.2|7470.2|7472.2|7469.2|7473.7|7470.7|7471.7|7468.7|7
1649190300000|2022-04-05 20:25:00|7472.7|7469.7|7471.7|7468.7|7472.7|7469.7|7471.7|7468.7|1
1649190600000|2022-04-05 20:30:00|7472.2|7469.2|7472.7|7469.7|7473.2|7470.2|7471.7|7468.7|6
1649190900000|2022-04-05 20:35:00|7473.2|7470.2|7472.7|7469.7|7473.2|7470.2|7472.7|7469.7|4
1649191200000|2022-04-05 20:40:00|7473.2|7470.2|7473.7|7470.7|7473.7|7470.7|7473.2|7470.2|5
1649191500000|2022-04-05 20:45:00|7474.7|7471.7|7476.7|7473.7|7476.7|7473.7|7473.2|7470.2|32
1649191800000|2022-04-05 20:50:00|7476.2|7473.2|7478.2|7475.2|7478.2|7475.2|7476.2|7473.2|28
1649192100000|2022-04-05 20:55:00|7478.7|7475.7|7477.7|7474.7|7478.7|7475.7|7477.2|7474.2|8
1649192400000|2022-04-05 21:00:00|7477.9|7473.9|7478.2|7474.2|7478.7|7474.7|7477.9|7473.9|0
1649192700000|2022-04-05 21:05:00|7478|7474|7477.9|7473.9|7478.1|7474.1|7477.8|7473.8|0
1649193000000|2022-04-05 21:10:00|7477.8|7473.8|7478.3|7474.3|7478.5|7474.5|7477.8|7473.8|0
1649193300000|2022-04-05 21:15:00|7478.4|7474.4|7478.6|7474.6|7478.7|7474.7|7478.1|7474.1|0
1649193600000|2022-04-05 21:20:00|7478.2|7474.2|7479|7475|7479.1|7475.1|7478.1|7474.1|0
1649193900000|2022-04-05 21:25:00|7478.9|7474.9|7479.3|7475.3|7479.6|7475.6|7478.5|7474.5|0
1649194200000|2022-04-05 21:30:00|7479.4|7475.4|7477.8|7473.8|7479.4|7475.4|7477.3|7473.3|0
1649194500000|2022-04-05 21:35:00|7479|7475|7478.7|7474.7|7479|7475|7478.6|7474.6|0
1649194800000|2022-04-05 21:40:00|7478.8|7474.8|7478.8|7474.8|7478.9|7474.9|7478.7|7474.7|0
1649195100000|2022-04-05 21:45:00|7478.7|7474.7|7478.4|7474.4|7478.7|7474.7|7478.2|7474.2|0
1649195400000|2022-04-05 21:50:00|7478.3|7474.3|7478.2|7474.2|7478.3|7474.3|7478.2|7474.2|0
1649195700000|2022-04-05 21:55:00|7478|7474|7476.2|7472.2|7478|7474|7474.3|7470.3|0
1649196000000|2022-04-05 22:00:00|7475.1|7471.1|7474.2|7470.2|7475.8|7471.8|7474.2|7470.2|0
1649196300000|2022-04-05 22:05:00|7474.3|7470.3|7473.3|7469.3|7474.6|7470.6|7473|7469|0
1649196600000|2022-04-05 22:10:00|7473.6|7469.6|7472.1|7468.1|7473.7|7469.7|7472.1|7468.1|0
1649196900000|2022-04-05 22:15:00|7472.4|7468.4|7474|7470|7474.3|7470.3|7471.7|7467.7|0
1649197200000|2022-04-05 22:20:00|7474.2|7470.2|7473.4|7469.4|7474.3|7470.3|7472.7|7468.7|0
1649197500000|2022-04-05 22:25:00|7473.6|7469.6|7474.3|7470.3|7474.6|7470.6|7473.1|7469.1|0
1649197800000|2022-04-05 22:30:00|7474.4|7470.4|7476.6|7472.6|7476.9|7472.9|7474.4|7470.4|0
1649198100000|2022-04-05 22:35:00|7476.7|7472.7|7475.9|7471.9|7477.3|7473.3|7475.2|7471.2|0
1649198400000|2022-04-05 22:40:00|7476.2|7472.2|7476.6|7472.6|7478|7474|7476.2|7472.2|0
1649198700000|2022-04-05 22:45:00|7476|7472|7475.3|7471.3|7476|7472|7475|7471|0
1649199000000|2022-04-05 22:50:00|7475.6|7471.6|7476.1|7472.1|7476.4|7472.4|7475.3|7471.3|0
1649199300000|2022-04-05 22:55:00|7475.8|7471.8|7475.8|7471.8|7476.1|7472.1|7475.8|7471.8|0
1649199600000|2022-04-05 23:00:00|7476.1|7472.1|7475.8|7471.8|7476.4|7472.4|7475.4|7471.4|0
1649199900000|2022-04-05 23:05:00|7475.7|7471.7|7474.1|7470.1|7475.7|7471.7|7474.1|7470.1|0
1649200200000|2022-04-05 23:10:00|7474.4|7470.4|7472.9|7468.9|7474.4|7470.4|7472.9|7468.9|0
1649200500000|2022-04-05 23:15:00|7472.6|7468.6|7473.9|7469.9|7473.9|7469.9|7472.6|7468.6|0
1649200800000|2022-04-05 23:20:00|7474.2|7470.2|7473.6|7469.6|7474.2|7470.2|7473.6|7469.6|0
1649201100000|2022-04-05 23:25:00|7473.5|7469.5|7472.7|7468.7|7473.7|7469.7|7472.7|7468.7|0
1649201400000|2022-04-05 23:30:00|7472.8|7468.8|7473.3|7469.3|7473.5|7469.5|7472.7|7468.7|0
1649201700000|2022-04-05 23:35:00|7473.6|7469.6|7473.3|7469.3|7473.6|7469.6|7473|7469|0
1649202000000|2022-04-05 23:40:00|7473.5|7469.5|7478.3|7474.3|7478.4|7474.4|7473.5|7469.5|0
1649202300000|2022-04-05 23:45:00|7477.9|7473.9|7478.3|7474.3|7478.9|7474.9|7476.3|7472.3|0
1649202600000|2022-04-05 23:50:00|7489.7|7487.7|7480.2|7478.2|7493.7|7491.7|7476.2|7474.2|745
1649202900000|2022-04-05 23:55:00|7479.7|7477.7|7470.7|7468.7|7480.2|7478.2|7470.2|7468.2|218
1649203200000|2022-04-06 00:00:00|7470.2|7468.2|7460.7|7459.7|7470.7|7469.7|7457.2|7456.2|771
1649203500000|2022-04-06 00:05:00|7459.7|7458.7|7456.2|7455.2|7460.7|7459.7|7449.2|7448.2|820
1649203800000|2022-04-06 00:10:00|7455.7|7454.7|7457.7|7456.7|7458.7|7457.7|7450.7|7449.7|459
1649204100000|2022-04-06 00:15:00|7458.2|7457.2|7455.7|7454.7|7460.2|7459.2|7449.7|7448.7|400
1649204400000|2022-04-06 00:20:00|7456.2|7455.2|7456.7|7455.7|7460.2|7459.2|7453.7|7452.7|551
1649204700000|2022-04-06 00:25:00|7456.2|7455.2|7454.2|7453.2|7456.7|7455.7|7450.2|7449.2|354
1649205000000|2022-04-06 00:30:00|7453.7|7452.7|7448.7|7447.7|7454.7|7453.7|7446.7|7445.7|302
1649205300000|2022-04-06 00:35:00|7448.2|7447.2|7451.7|7450.7|7451.7|7450.7|7443.7|7442.7|310
1649205600000|2022-04-06 00:40:00|7452.2|7451.2|7442.7|7441.7|7452.7|7451.7|7440.7|7439.7|300
1649205900000|2022-04-06 00:45:00|7442.2|7441.2|7436.7|7435.7|7442.7|7441.7|7434.7|7433.7|398
1649206200000|2022-04-06 00:50:00|7435.7|7434.7|7433.7|7432.7|7437.2|7436.2|7432.7|7431.7|247
1649206500000|2022-04-06 00:55:00|7433.2|7432.2|7440.7|7439.7|7440.7|7439.7|7432.7|7431.7|314
1649206800000|2022-04-06 01:00:00|7440.2|7439.2|7439.7|7438.7|7446.7|7445.7|7438.7|7437.7|322
1649207100000|2022-04-06 01:05:00|7440.2|7439.2|7450.7|7449.7|7451.7|7450.7|7439.7|7438.7|283
1649207400000|2022-04-06 01:10:00|7451.2|7450.2|7452.7|7451.7|7452.7|7451.7|7448.7|7447.7|260
1649207700000|2022-04-06 01:15:00|7453.7|7452.7|7464.2|7463.2|7466.7|7465.7|7453.7|7452.7|589
1649208000000|2022-04-06 01:20:00|7463.7|7462.7|7463.7|7462.7|7464.7|7463.7|7459.7|7458.7|320
1649208300000|2022-04-06 01:25:00|7463.2|7462.2|7462.2|7461.2|7467.7|7466.7|7461.7|7460.7|275
1649208600000|2022-04-06 01:30:00|7462.7|7461.7|7464.7|7463.7|7468.7|7467.7|7461.7|7460.7|371
1649208900000|2022-04-06 01:35:00|7465.7|7464.7|7461.7|7460.7|7466.7|7465.7|7459.7|7458.7|218
1649209200000|2022-04-06 01:40:00|7461.2|7460.2|7462.7|7461.7|7463.7|7462.7|7455.7|7454.7|419
1649209500000|2022-04-06 01:45:00|7462.2|7461.2|7464.7|7463.7|7467.2|7466.2|7460.2|7459.2|344
1649209800000|2022-04-06 01:50:00|7463.7|7462.7|7465.7|7464.7|7467.7|7466.7|7462.7|7461.7|232
1649210100000|2022-04-06 01:55:00|7466.2|7465.2|7462.7|7461.7|7467.7|7466.7|7461.7|7460.7|259
1649210400000|2022-04-06 02:00:00|7462.2|7461.2|7460.7|7459.7|7463.7|7462.7|7460.7|7459.7|227
1649210700000|2022-04-06 02:05:00|7461.2|7460.2|7465.7|7464.7|7469.7|7468.7|7461.2|7460.2|234
1649211000000|2022-04-06 02:10:00|7465.2|7464.2|7457.7|7456.7|7465.2|7464.2|7455.7|7454.7|464
1649211300000|2022-04-06 02:15:00|7457.2|7456.2|7457.7|7456.7|7458.7|7457.7|7453.7|7452.7|228
1649211600000|2022-04-06 02:20:00|7458.2|7457.2|7458.7|7457.7|7458.7|7457.7|7456.7|7455.7|156
1649211900000|2022-04-06 02:25:00|7459.2|7458.2|7462.2|7461.2|7464.7|7463.7|7459.2|7458.2|241
1649212200000|2022-04-06 02:30:00|7461.7|7460.7|7464.7|7463.7|7466.7|7465.7|7461.7|7460.7|230
1649212500000|2022-04-06 02:35:00|7465.2|7464.2|7470.7|7469.7|7470.7|7469.7|7462.7|7461.7|146
1649212800000|2022-04-06 02:40:00|7470.2|7469.2|7468.7|7467.7|7470.7|7469.7|7466.7|7465.7|164
1649213100000|2022-04-06 02:45:00|7468.2|7467.2|7468.7|7467.7|7469.7|7468.7|7466.2|7465.2|110
1649213400000|2022-04-06 02:50:00|7469.2|7468.2|7472.7|7471.7|7472.7|7471.7|7468.7|7467.7|140
1649213700000|2022-04-06 02:55:00|7473.2|7472.2|7473.7|7472.7|7475.7|7474.7|7473.2|7472.2|144
1649214000000|2022-04-06 03:00:00|7471.2|7470.2|7467.7|7466.7|7472.7|7471.7|7466.7|7465.7|220
1649214300000|2022-04-06 03:05:00|7468.7|7467.7|7475.2|7474.2|7475.2|7474.2|7467.7|7466.7|96
1649214600000|2022-04-06 03:10:00|7475.7|7474.7|7471.7|7470.7|7475.7|7474.7|7471.2|7470.2|210
1649214900000|2022-04-06 03:15:00|7472.2|7471.2|7472.7|7471.7|7473.7|7472.7|7470.7|7469.7|94
1649215200000|2022-04-06 03:20:00|7473.2|7472.2|7467.7|7466.7|7473.2|7472.2|7466.7|7465.7|110
1649215500000|2022-04-06 03:25:00|7467.2|7466.2|7470.7|7469.7|7470.7|7469.7|7465.7|7464.7|117
1649215800000|2022-04-06 03:30:00|7470.2|7469.2|7467.7|7466.7|7470.7|7469.7|7464.7|7463.7|148
1649216100000|2022-04-06 03:35:00|7466.7|7465.7|7468|7467|7468|7467|7465|7464|153
1649216400000|2022-04-06 03:40:00|7467|7466|7464|7463|7468|7467|7461|7460|217
1649216700000|2022-04-06 03:45:00|7465|7464|7468|7467|7468|7467|7464|7463|156
1649217000000|2022-04-06 03:50:00|7467.5|7466.5|7470|7469|7470.5|7469.5|7467|7466|117
1649217300000|2022-04-06 03:55:00|7469.5|7468.5|7473|7472|7473|7472|7468|7467|174
1649217600000|2022-04-06 04:00:00|7472.5|7471.5|7474|7473|7474|7473|7472|7471|235
1649217900000|2022-04-06 04:05:00|7475|7474|7480.5|7479.5|7481|7480|7475|7474|270
1649218200000|2022-04-06 04:10:00|7480|7479|7483|7482|7485|7484|7480|7479|241
1649218500000|2022-04-06 04:15:00|7484|7483|7487|7486|7487.5|7486.5|7484|7483|297
1649218800000|2022-04-06 04:20:00|7488|7487|7487|7486|7489|7488|7486|7485|253
1649219100000|2022-04-06 04:25:00|7486.5|7485.5|7482|7481|7488|7487|7481.5|7480.5|239
1649219400000|2022-04-06 04:30:00|7481.5|7480.5|7477|7476|7481.5|7480.5|7476.5|7475.5|171
1649219700000|2022-04-06 04:35:00|7476.5|7475.5|7479|7478|7480|7479|7475|7474|208
1649220000000|2022-04-06 04:40:00|7479.5|7478.5|7482|7481|7482|7481|7478|7477|151
1649220300000|2022-04-06 04:45:00|7483|7482|7485|7484|7489|7488|7483|7482|233
1649220600000|2022-04-06 04:50:00|7484|7483|7486|7485|7486|7485|7483|7482|180
1649220900000|2022-04-06 04:55:00|7485.5|7484.5|7484|7483|7486|7485|7484|7483|148
1649221200000|2022-04-06 05:00:00|7485|7484|7488|7487|7489|7488|7483|7482|289
1649221500000|2022-04-06 05:05:00|7487.5|7486.5|7489|7488|7491|7490|7487|7486|249
1649221800000|2022-04-06 05:10:00|7490|7489|7488|7487|7490|7489|7485.5|7484.5|227
1649222100000|2022-04-06 05:15:00|7488.5|7487.5|7490|7489|7491|7490|7488|7487|196
1649222400000|2022-04-06 05:20:00|7490.5|7489.5|7493|7492|7493|7492|7490.5|7489.5|227
1649222700000|2022-04-06 05:25:00|7492.5|7491.5|7491|7490|7494|7493|7491|7490|214
1649223000000|2022-04-06 05:30:00|7491.5|7490.5|7490|7489|7493|7492|7489|7488|281
1649223300000|2022-04-06 05:35:00|7489.5|7488.5|7486|7485|7489.5|7488.5|7485|7484|296
1649223600000|2022-04-06 05:40:00|7485.5|7484.5|7480|7479|7487|7486|7480|7479|355
1649223900000|2022-04-06 05:45:00|7480.5|7479.5|7480|7479|7482|7481|7477|7476|388
1649224200000|2022-04-06 05:50:00|7480.5|7479.5|7481|7480|7483|7482|7480|7479|319
1649224500000|2022-04-06 05:55:00|7481.5|7480.5|7480|7479|7483|7482|7477|7476|500
1649224800000|2022-04-06 06:00:00|7480.4|7478.4|7489.4|7487.4|7492.4|7490.4|7478.4|7476.4|817
1649225100000|2022-04-06 06:05:00|7489.9|7487.9|7489.4|7487.4|7491.4|7489.4|7482.4|7480.4|1600
1649225400000|2022-04-06 06:10:00|7490.4|7488.4|7489.4|7487.4|7491.4|7489.4|7488.4|7486.4|990
1649225700000|2022-04-06 06:15:00|7488.4|7486.4|7483.4|7481.4|7490.4|7488.4|7483.4|7481.4|753
1649226000000|2022-04-06 06:20:00|7483.9|7481.9|7480.4|7478.4|7484.4|7482.4|7480.4|7478.4|368
1649226300000|2022-04-06 06:25:00|7481.4|7479.4|7484.4|7482.4|7485.4|7483.4|7480.9|7478.9|646
1649226600000|2022-04-06 06:30:00|7485.7|7481.7|7488.9|7484.9|7488.9|7484.9|7485.2|7481.2|0
1649226900000|2022-04-06 06:35:00|7488.7|7484.7|7491.9|7487.9|7492.7|7488.7|7488.2|7484.2|0
1649227200000|2022-04-06 06:40:00|7491.7|7487.7|7493|7489|7493.6|7489.6|7491.7|7487.7|0
1649227500000|2022-04-06 06:45:00|7493.3|7489.3|7491.9|7487.9|7493.6|7489.6|7491.5|7487.5|0
1649227800000|2022-04-06 06:50:00|7492.2|7488.2|7487.5|7483.5|7492.2|7488.2|7487.2|7483.2|0
1649228100000|2022-04-06 06:55:00|7487.6|7483.6|7488.2|7484.2|7489.7|7485.7|7487.2|7483.2|0
1649228400000|2022-04-06 07:00:00|7488.4|7484.4|7484.3|7480.3|7491.4|7487.4|7484.3|7480.3|0
1649228700000|2022-04-06 07:05:00|7484.4|7480.4|7489|7485|7489.2|7485.2|7482.4|7478.4|0
1649229000000|2022-04-06 07:10:00|7488.8|7484.8|7485.4|7482.4|7492.9|7489.9|7482.9|7479.9|231
1649229300000|2022-04-06 07:15:00|7485.9|7482.9|7485.9|7482.9|7488.9|7485.9|7485.4|7482.4|128
1649229600000|2022-04-06 07:20:00|7485.4|7482.4|7482.4|7479.4|7485.9|7482.9|7481.9|7478.9|60
1649229900000|2022-04-06 07:25:00|7481.9|7478.9|7482.9|7479.9|7483.4|7480.4|7480.9|7477.9|55
1649230200000|2022-04-06 07:30:00|7482.4|7479.4|7474.4|7471.4|7483.9|7480.9|7474.4|7471.4|132
1649230500000|2022-04-06 07:35:00|7474.9|7471.9|7471.9|7468.9|7475.4|7472.4|7470.9|7467.9|143
1649230800000|2022-04-06 07:40:00|7472.4|7469.4|7469.9|7466.9|7474.9|7471.9|7469.4|7466.4|29
1649231100000|2022-04-06 07:45:00|7470.4|7467.4|7470.9|7467.9|7470.9|7467.9|7465.4|7462.4|112
1649231400000|2022-04-06 07:50:00|7470.4|7467.4|7466.4|7463.4|7470.9|7467.9|7464.9|7461.9|102
1649231700000|2022-04-06 07:55:00|7465.9|7462.9|7465.9|7462.9|7466.9|7463.9|7462.9|7459.9|49
1649232000000|2022-04-06 08:00:00|7464.9|7461.9|7471.9|7468.9|7472.9|7469.9|7463.9|7460.9|34
1649232300000|2022-04-06 08:05:00|7471.4|7468.4|7472.4|7469.4|7473.4|7470.4|7470.9|7467.9|26
1649232600000|2022-04-06 08:10:00|7471.9|7468.9|7472.9|7469.9|7472.9|7469.9|7468.9|7465.9|28
1649232900000|2022-04-06 08:15:00|7472.4|7469.4|7469.9|7466.9|7474.9|7471.9|7467.9|7464.9|119
1649233200000|2022-04-06 08:20:00|7469.4|7466.4|7464.9|7461.9|7469.9|7466.9|7462.9|7459.9|92
1649233500000|2022-04-06 08:25:00|7465.4|7462.4|7467.9|7464.9|7470.4|7467.4|7465.4|7462.4|45
1649233800000|2022-04-06 08:30:00|7466.9|7463.9|7468.9|7465.9|7469.9|7466.9|7466.9|7463.9|35
1649234100000|2022-04-06 08:35:00|7469.4|7466.4|7466.9|7463.9|7469.9|7466.9|7464.9|7461.9|63
1649234400000|2022-04-06 08:40:00|7467.9|7464.9|7462.4|7459.4|7467.9|7464.9|7461.9|7458.9|84
1649234700000|2022-04-06 08:45:00|7461.9|7458.9|7470.4|7467.4|7470.9|7467.9|7461.9|7458.9|145
1649235000000|2022-04-06 08:50:00|7469.9|7466.9|7472.4|7469.4|7472.9|7469.9|7469.9|7466.9|22
1649235300000|2022-04-06 08:55:00|7471.9|7468.9|7471.4|7468.4|7472.9|7469.9|7469.9|7466.9|22
1649235600000|2022-04-06 09:00:00|7471.9|7468.9|7471.9|7468.9|7474.9|7471.9|7471.9|7468.9|21
1649235900000|2022-04-06 09:05:00|7472.4|7469.4|7469.9|7466.9|7472.9|7469.9|7468.9|7465.9|24
1649236200000|2022-04-06 09:10:00|7470.4|7467.4|7467.9|7464.9|7470.9|7467.9|7466.4|7463.4|39
1649236500000|2022-04-06 09:15:00|7467.4|7464.4|7467.4|7464.4|7468.9|7465.9|7464.9|7461.9|33
1649236800000|2022-04-06 09:20:00|7467.9|7464.9|7468.9|7465.9|7468.9|7465.9|7465.9|7462.9|69
1649237100000|2022-04-06 09:25:00|7469.4|7466.4|7467.9|7464.9|7470.9|7467.9|7467.9|7464.9|39
1649237400000|2022-04-06 09:30:00|7468.4|7465.4|7469.9|7466.9|7470.9|7467.9|7468.4|7465.4|19
1649237700000|2022-04-06 09:35:00|7470.4|7467.4|7468.4|7465.4|7470.4|7467.4|7467.4|7464.4|37
1649238000000|2022-04-06 09:40:00|7468.9|7465.9|7466.9|7463.9|7469.9|7466.9|7463.9|7460.9|92
1649238300000|2022-04-06 09:45:00|7466.4|7463.4|7462.9|7459.9|7466.9|7463.9|7462.4|7459.4|33
1649238600000|2022-04-06 09:50:00|7462.4|7459.4|7464.9|7461.9|7464.9|7461.9|7459.4|7456.4|76
1649238900000|2022-04-06 09:55:00|7464.4|7461.4|7469.9|7466.9|7471.9|7468.9|7464.4|7461.4|42
1649239200000|2022-04-06 10:00:00|7470.9|7467.9|7468.9|7465.9|7470.9|7467.9|7467.9|7464.9|26
1649239500000|2022-04-06 10:05:00|7469.9|7466.9|7470.9|7467.9|7470.9|7467.9|7468.9|7465.9|24
1649239800000|2022-04-06 10:10:00|7469.9|7466.9|7465.4|7462.4|7469.9|7466.9|7464.9|7461.9|55
1649240100000|2022-04-06 10:15:00|7464.9|7461.9|7462.9|7459.9|7465.9|7462.9|7460.4|7457.4|44
1649240400000|2022-04-06 10:20:00|7462.4|7459.4|7467.9|7464.9|7467.9|7464.9|7461.9|7458.9|22
1649240700000|2022-04-06 10:25:00|7467.4|7464.4|7468.9|7465.9|7469.9|7466.9|7466.4|7463.4|39
1649241000000|2022-04-06 10:30:00|7468.4|7465.4|7466.4|7463.4|7468.4|7465.4|7463.9|7460.9|38
1649241300000|2022-04-06 10:35:00|7466.9|7463.9|7464.4|7461.4|7467.4|7464.4|7462.9|7459.9|49
1649241600000|2022-04-06 10:40:00|7463.9|7460.9|7469.9|7466.9|7470.9|7467.9|7462.9|7459.9|92
1649241900000|2022-04-06 10:45:00|7469.4|7466.4|7469.9|7466.9|7470.9|7467.9|7468.9|7465.9|29
1649242200000|2022-04-06 10:50:00|7469.4|7466.4|7466.9|7463.9|7469.9|7466.9|7465.9|7462.9|29
1649242500000|2022-04-06 10:55:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7463.9|7460.9|37
1649242800000|2022-04-06 11:00:00|7466.4|7463.4|7465.9|7462.9|7467.9|7464.9|7465.9|7462.9|23
1649243100000|2022-04-06 11:05:00|7465.4|7462.4|7461.9|7458.9|7465.4|7462.4|7461.9|7458.9|35
1649243400000|2022-04-06 11:10:00|7461.4|7458.4|7460.4|7457.4|7462.9|7459.9|7458.9|7455.9|38
1649243700000|2022-04-06 11:15:00|7459.9|7456.9|7462.4|7459.4|7462.9|7459.9|7458.4|7455.4|44
1649244000000|2022-04-06 11:20:00|7461.9|7458.9|7458.9|7455.9|7462.9|7459.9|7458.4|7455.4|26
1649244300000|2022-04-06 11:25:00|7457.9|7454.9|7457.4|7454.4|7458.9|7455.9|7456.4|7453.4|16
1649244600000|2022-04-06 11:30:00|7457.9|7454.9|7459.4|7456.4|7459.9|7456.9|7455.9|7452.9|22
1649244900000|2022-04-06 11:35:00|7459.9|7456.9|7458.9|7455.9|7460.9|7457.9|7457.9|7454.9|9
1649245200000|2022-04-06 11:40:00|7458.4|7455.4|7456.4|7453.4|7458.4|7455.4|7455.4|7452.4|20
1649245500000|2022-04-06 11:45:00|7456.9|7453.9|7457.4|7454.4|7459.9|7456.9|7455.9|7452.9|35
1649245800000|2022-04-06 11:50:00|7456.9|7453.9|7454.4|7451.4|7456.9|7453.9|7452.9|7449.9|25
1649246100000|2022-04-06 11:55:00|7453.9|7450.9|7452.9|7449.9|7455.9|7452.9|7451.9|7448.9|29
1649246400000|2022-04-06 12:00:00|7453.4|7450.4|7451.4|7448.4|7453.9|7450.9|7449.9|7446.9|62
1649246700000|2022-04-06 12:05:00|7451.9|7448.9|7451.9|7448.9|7452.9|7449.9|7449.9|7446.9|33
1649247000000|2022-04-06 12:10:00|7451.4|7448.4|7454.9|7451.9|7455.9|7452.9|7449.9|7446.9|54
1649247300000|2022-04-06 12:15:00|7454.4|7451.4|7453.9|7450.9|7454.4|7451.4|7451.9|7448.9|36
1649247600000|2022-04-06 12:20:00|7453.4|7450.4|7454.9|7451.9|7455.4|7452.4|7453.4|7450.4|26
1649247900000|2022-04-06 12:25:00|7454.4|7451.4|7455.9|7452.9|7455.9|7452.9|7454.4|7451.4|12
1649248200000|2022-04-06 12:30:00|7455.4|7452.4|7454.9|7451.9|7455.9|7452.9|7454.4|7451.4|30
1649248500000|2022-04-06 12:35:00|7455.4|7452.4|7454.4|7451.4|7455.9|7452.9|7453.9|7450.9|77
1649248800000|2022-04-06 12:40:00|7453.9|7450.9|7453.9|7450.9|7454.9|7451.9|7452.9|7449.9|25
1649249100000|2022-04-06 12:45:00|7454.4|7451.4|7451.4|7448.4|7454.9|7451.9|7450.9|7447.9|21
1649249400000|2022-04-06 12:50:00|7450.9|7447.9|7451.9|7448.9|7454.9|7451.9|7450.4|7447.4|40
1649249700000|2022-04-06 12:55:00|7451.4|7448.4|7455.9|7452.9|7455.9|7452.9|7450.9|7447.9|36
1649250000000|2022-04-06 13:00:00|7455.4|7452.4|7460.9|7457.9|7460.9|7457.9|7454.9|7451.9|100
1649250300000|2022-04-06 13:05:00|7460.4|7457.4|7459.9|7456.9|7461.9|7458.9|7459.4|7456.4|40
1649250600000|2022-04-06 13:10:00|7461.9|7458.9|7460.4|7457.4|7462.4|7459.4|7458.4|7455.4|81
1649250900000|2022-04-06 13:15:00|7460.9|7457.9|7460.9|7457.9|7461.9|7458.9|7459.9|7456.9|27
1649251200000|2022-04-06 13:20:00|7460.4|7457.4|7456.4|7453.4|7460.9|7457.9|7454.9|7451.9|44
1649251500000|2022-04-06 13:25:00|7455.9|7452.9|7455.4|7452.4|7457.4|7454.4|7453.9|7450.9|63
1649251800000|2022-04-06 13:30:00|7454.9|7451.9|7453.9|7450.9|7462.4|7459.4|7448.9|7445.9|247
1649252100000|2022-04-06 13:35:00|7454.4|7451.4|7449.4|7446.4|7455.4|7452.4|7447.4|7444.4|113
1649252400000|2022-04-06 13:40:00|7448.9|7445.9|7441.9|7438.9|7450.9|7447.9|7441.9|7438.9|81
1649252700000|2022-04-06 13:45:00|7442.4|7439.4|7440.9|7437.9|7444.9|7441.9|7438.9|7435.9|109
1649253000000|2022-04-06 13:50:00|7440.4|7437.4|7440.9|7437.9|7442.9|7439.9|7437.9|7434.9|93
1649253300000|2022-04-06 13:55:00|7440.4|7437.4|7438.4|7435.4|7442.9|7439.9|7437.9|7434.9|66
1649253600000|2022-04-06 14:00:00|7438.9|7435.9|7433.9|7430.9|7441.9|7438.9|7433.4|7430.4|131
1649253900000|2022-04-06 14:05:00|7433.4|7430.4|7428.4|7425.4|7434.4|7431.4|7426.9|7423.9|215
1649254200000|2022-04-06 14:10:00|7427.9|7424.9|7430.9|7427.9|7432.9|7429.9|7424.9|7421.9|96
1649254500000|2022-04-06 14:15:00|7430.4|7427.4|7434.9|7431.9|7436.9|7433.9|7430.4|7427.4|261
1649254800000|2022-04-06 14:20:00|7435.4|7432.4|7436.4|7433.4|7438.9|7435.9|7434.4|7431.4|98
1649255100000|2022-04-06 14:25:00|7435.9|7432.9|7426.4|7423.4|7438.4|7435.4|7417.9|7414.9|1247
1649255400000|2022-04-06 14:30:00|7425.9|7422.9|7437.9|7434.9|7438.9|7435.9|7425.9|7422.9|492
1649255700000|2022-04-06 14:35:00|7438.4|7435.4|7445.9|7442.9|7445.9|7442.9|7438.4|7435.4|195
1649256000000|2022-04-06 14:40:00|7445.4|7442.4|7452.9|7449.9|7452.9|7449.9|7443.4|7440.4|364
1649256300000|2022-04-06 14:45:00|7452.4|7449.4|7459.9|7456.9|7460.9|7457.9|7451.9|7448.9|245
1649256600000|2022-04-06 14:50:00|7460.4|7457.4|7460.4|7457.4|7461.9|7458.9|7456.9|7453.9|210
1649256900000|2022-04-06 14:55:00|7459.9|7456.9|7458.4|7455.4|7463.9|7460.9|7457.9|7454.9|235
1649257200000|2022-04-06 15:00:00|7457.9|7454.9|7461.9|7458.9|7461.9|7458.9|7455.9|7452.9|167
1649257500000|2022-04-06 15:05:00|7461.4|7458.4|7458.9|7455.9|7462.4|7459.4|7456.9|7453.9|148
1649257800000|2022-04-06 15:10:00|7458.4|7455.4|7456.9|7453.9|7460.4|7457.4|7452.4|7449.4|132
1649258100000|2022-04-06 15:15:00|7456.4|7453.4|7456.9|7453.9|7460.9|7457.9|7455.9|7452.9|122
1649258400000|2022-04-06 15:20:00|7456.4|7453.4|7455.9|7452.9|7460.9|7457.9|7454.9|7451.9|126
1649258700000|2022-04-06 15:25:00|7455.4|7452.4|7454.4|7451.4|7455.9|7452.9|7450.4|7447.4|154
1649259000000|2022-04-06 15:30:00|7454.9|7451.9|7453.4|7450.4|7455.4|7452.4|7449.9|7446.9|103
1649259300000|2022-04-06 15:35:00|7453.9|7450.9|7451.9|7448.9|7455.9|7452.9|7451.9|7448.9|72
1649259600000|2022-04-06 15:40:00|7452.4|7449.4|7457.4|7454.4|7457.4|7454.4|7451.9|7448.9|72
1649259900000|2022-04-06 15:45:00|7457.9|7454.9|7459.9|7456.9|7462.4|7459.4|7454.9|7451.9|62
1649260200000|2022-04-06 15:50:00|7460.4|7457.4|7464.4|7461.4|7464.9|7461.9|7459.9|7456.9|107
1649260500000|2022-04-06 15:55:00|7464.9|7461.9|7460.4|7457.4|7465.9|7462.9|7459.9|7456.9|30
1649260800000|2022-04-06 16:00:00|7460.9|7457.9|7462.9|7459.9|7464.4|7461.4|7459.9|7456.9|18
1649261100000|2022-04-06 16:05:00|7462.4|7459.4|7461.4|7458.4|7465.9|7462.9|7460.9|7457.9|20
1649261400000|2022-04-06 16:10:00|7461.9|7458.9|7457.4|7454.4|7461.9|7458.9|7456.9|7453.9|33
1649261700000|2022-04-06 16:15:00|7457.9|7454.9|7452.4|7449.4|7457.9|7454.9|7451.4|7448.4|60
1649262000000|2022-04-06 16:20:00|7451.9|7448.9|7450.9|7447.9|7452.4|7449.4|7447.9|7444.9|61
1649262300000|2022-04-06 16:25:00|7451.9|7448.9|7451.4|7448.4|7451.9|7448.9|7449.9|7446.9|34
1649262600000|2022-04-06 16:30:00|7450.9|7447.9|7453.9|7450.9|7453.9|7450.9|7449.9|7446.9|35
1649262900000|2022-04-06 16:35:00|7453.4|7450.4|7452.9|7449.9|7453.9|7450.9|7451.9|7448.9|8
1649263200000|2022-04-06 16:40:00|7452.4|7449.4|7453.9|7450.9|7453.9|7450.9|7451.9|7448.9|15
1649263500000|2022-04-06 16:45:00|7453.4|7450.4|7456.4|7453.4|7457.4|7454.4|7452.9|7449.9|32
1649263800000|2022-04-06 16:50:00|7455.9|7452.9|7455.9|7452.9|7455.9|7452.9|7453.4|7450.4|13
1649264100000|2022-04-06 16:55:00|7456.4|7453.4|7454.9|7451.9|7456.9|7453.9|7453.9|7450.9|20
1649264400000|2022-04-06 17:00:00|7454.4|7451.4|7452.9|7449.9|7455.4|7452.4|7452.4|7449.4|14
1649264700000|2022-04-06 17:05:00|7453.4|7450.4|7452.4|7449.4|7455.9|7452.9|7450.9|7447.9|75
1649265000000|2022-04-06 17:10:00|7452.9|7449.9|7456.9|7453.9|7457.9|7454.9|7452.9|7449.9|37
1649265300000|2022-04-06 17:15:00|7456.4|7453.4|7456.4|7453.4|7460.9|7457.9|7455.4|7452.4|24
1649265600000|2022-04-06 17:20:00|7455.9|7452.9|7463.9|7460.9|7463.9|7460.9|7455.9|7452.9|32
1649265900000|2022-04-06 17:25:00|7463.4|7460.4|7463.9|7460.9|7464.4|7461.4|7460.9|7457.9|9
1649266200000|2022-04-06 17:30:00|7463.4|7460.4|7464.9|7461.9|7466.9|7463.9|7460.9|7457.9|18
1649266500000|2022-04-06 17:35:00|7465.4|7462.4|7466.4|7463.4|7466.9|7463.9|7462.4|7459.4|41
1649266800000|2022-04-06 17:40:00|7466.9|7463.9|7471.9|7468.9|7473.9|7470.9|7465.4|7462.4|102
1649267100000|2022-04-06 17:45:00|7471.4|7468.4|7471.9|7468.9|7471.9|7468.9|7465.4|7462.4|74
1649267400000|2022-04-06 17:50:00|7471.4|7468.4|7467.9|7464.9|7472.9|7469.9|7467.4|7464.4|26
1649267700000|2022-04-06 17:55:00|7467.4|7464.4|7462.4|7459.4|7467.9|7464.9|7462.4|7459.4|29
1649268000000|2022-04-06 18:00:00|7462.9|7459.9|7473.9|7470.9|7482.9|7479.9|7455.9|7452.9|146
1649268300000|2022-04-06 18:05:00|7473.4|7470.4|7460.4|7457.4|7473.4|7470.4|7458.9|7455.9|102
1649268600000|2022-04-06 18:10:00|7459.9|7456.9|7452.9|7449.9|7461.9|7458.9|7452.4|7449.4|86
1649268900000|2022-04-06 18:15:00|7452.4|7449.4|7452.4|7449.4|7452.4|7449.4|7445.9|7442.9|90
1649269200000|2022-04-06 18:20:00|7451.9|7448.9|7458.4|7455.4|7460.4|7457.4|7450.4|7447.4|121
1649269500000|2022-04-06 18:25:00|7457.9|7454.9|7459.4|7456.4|7463.9|7460.9|7455.4|7452.4|64
1649269800000|2022-04-06 18:30:00|7458.9|7455.9|7475.4|7472.4|7478.9|7475.9|7457.4|7454.4|81
1649270100000|2022-04-06 18:35:00|7474.9|7471.9|7471.9|7468.9|7479.9|7476.9|7468.4|7465.4|65
1649270400000|2022-04-06 18:40:00|7471.4|7468.4|7474.9|7471.9|7475.9|7472.9|7469.4|7466.4|58
1649270700000|2022-04-06 18:45:00|7474.4|7471.4|7471.9|7468.9|7478.9|7475.9|7470.9|7467.9|26
1649271000000|2022-04-06 18:50:00|7472.4|7469.4|7478.9|7475.9|7479.9|7476.9|7472.4|7469.4|42
1649271300000|2022-04-06 18:55:00|7479.9|7476.9|7484.9|7481.9|7485.9|7482.9|7478.9|7475.9|102
1649271600000|2022-04-06 19:00:00|7485.4|7482.4|7490.9|7487.9|7492.9|7489.9|7485.4|7482.4|142
1649271900000|2022-04-06 19:05:00|7490.4|7487.4|7484.9|7481.9|7490.4|7487.4|7480.9|7477.9|34
1649272200000|2022-04-06 19:10:00|7485.4|7482.4|7485.9|7482.9|7489.4|7486.4|7482.4|7479.4|30
1649272500000|2022-04-06 19:15:00|7486.4|7483.4|7476.9|7473.9|7489.4|7486.4|7476.9|7473.9|80
1649272800000|2022-04-06 19:20:00|7477.4|7474.4|7470.9|7467.9|7478.9|7475.9|7470.9|7467.9|74
1649273100000|2022-04-06 19:25:00|7471.4|7468.4|7464.9|7461.9|7472.4|7469.4|7464.4|7461.4|75
1649273400000|2022-04-06 19:30:00|7465.4|7462.4|7464.9|7461.9|7468.9|7465.9|7462.9|7459.9|99
1649273700000|2022-04-06 19:35:00|7465.4|7462.4|7473.9|7470.9|7474.9|7471.9|7463.9|7460.9|58
1649274000000|2022-04-06 19:40:00|7473.4|7470.4|7473.9|7470.9|7476.4|7473.4|7469.9|7466.9|51
1649274300000|2022-04-06 19:45:00|7474.4|7471.4|7480.9|7477.9|7484.4|7481.4|7472.4|7469.4|85
1649274600000|2022-04-06 19:50:00|7482.9|7479.9|7476.4|7473.4|7484.9|7481.9|7475.9|7472.9|125
1649274900000|2022-04-06 19:55:00|7476.9|7473.9|7470.9|7467.9|7482.9|7479.9|7470.9|7467.9|318
1649275200000|2022-04-06 20:00:00|7469.9|7466.9|7471.4|7468.4|7471.9|7468.9|7466.9|7463.9|49
1649275500000|2022-04-06 20:05:00|7470.9|7467.9|7473.4|7470.4|7473.9|7470.9|7470.9|7467.9|3
1649275800000|2022-04-06 20:10:00|7472.9|7469.9|7471.4|7468.4|7473.9|7470.9|7471.4|7468.4|16
1649276100000|2022-04-06 20:15:00|7470.9|7467.9|7471.9|7468.9|7472.9|7469.9|7467.9|7464.9|7
1649276400000|2022-04-06 20:20:00|7472.4|7469.4|7471.4|7468.4|7472.4|7469.4|7470.4|7467.4|10
1649276700000|2022-04-06 20:25:00|7471.9|7468.9|7472.4|7469.4|7472.9|7469.9|7471.4|7468.4|4
1649277000000|2022-04-06 20:30:00|7471.9|7468.9|7470.9|7467.9|7472.4|7469.4|7469.9|7466.9|13
1649277300000|2022-04-06 20:35:00|7470.4|7467.4|7469.4|7466.4|7470.9|7467.9|7468.9|7465.9|0
1649277600000|2022-04-06 20:40:00|7468.9|7465.9|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|2
1649277900000|2022-04-06 20:45:00|7469.9|7466.9|7466.9|7463.9|7470.9|7467.9|7466.9|7463.9|37
1649278200000|2022-04-06 20:50:00|7467.4|7464.4|7468.4|7465.4|7468.9|7465.9|7467.4|7464.4|19
1649278500000|2022-04-06 20:55:00|7467.9|7464.9|7466.4|7463.4|7469.4|7466.4|7466.4|7463.4|4
1649278800000|2022-04-06 21:00:00|7468|7464|7468.4|7464.4|7468.7|7464.7|7467.7|7463.7|0
1649279100000|2022-04-06 21:05:00|7468.6|7464.6|7469.4|7465.4|7469.5|7465.5|7468.4|7464.4|0
1649279400000|2022-04-06 21:10:00|7469.5|7465.5|7469.4|7465.4|7469.6|7465.6|7469|7465|0
1649279700000|2022-04-06 21:15:00|7469.5|7465.5|7469.4|7465.4|7469.5|7465.5|7469.4|7465.4|0
1649280000000|2022-04-06 21:20:00|7469.5|7465.5|7469.4|7465.4|7469.5|7465.5|7469.3|7465.3|0
1649280300000|2022-04-06 21:25:00|7469.5|7465.5|7469.2|7465.2|7469.6|7465.6|7469.2|7465.2|0
1649280600000|2022-04-06 21:30:00|7469.1|7465.1|7468.3|7464.3|7469.1|7465.1|7467.8|7463.8|0
1649280900000|2022-04-06 21:35:00|7468.4|7464.4|7468.3|7464.3|7468.5|7464.5|7468.2|7464.2|0
1649281200000|2022-04-06 21:40:00|7468.2|7464.2|7468.5|7464.5|7468.5|7464.5|7468.2|7464.2|0
1649281500000|2022-04-06 21:45:00|7468.6|7464.6|7469.1|7465.1|7469.1|7465.1|7468.4|7464.4|0
1649281800000|2022-04-06 21:50:00|7468.7|7464.7|7468.6|7464.6|7468.8|7464.8|7468.5|7464.5|0
1649282100000|2022-04-06 21:55:00|7468.5|7464.5|7468.8|7464.8|7468.8|7464.8|7468.4|7464.4|0
1649282400000|2022-04-06 22:00:00|7467.8|7463.8|7471.9|7467.9|7472|7468|7467.8|7463.8|0
1649282700000|2022-04-06 22:05:00|7472.2|7468.2|7473.3|7469.3|7474|7470|7471.5|7467.5|0
1649283000000|2022-04-06 22:10:00|7473.7|7469.7|7473.7|7469.7|7474|7470|7473|7469|0
1649283300000|2022-04-06 22:15:00|7474.3|7470.3|7471.1|7467.1|7474.7|7470.7|7471.1|7467.1|0
1649283600000|2022-04-06 22:20:00|7471.4|7467.4|7471.3|7467.3|7471.8|7467.8|7470.8|7466.8|0
1649283900000|2022-04-06 22:25:00|7471.6|7467.6|7471.4|7467.4|7471.7|7467.7|7470.3|7466.3|0
1649284200000|2022-04-06 22:30:00|7471.5|7467.5|7473.5|7469.5|7473.9|7469.9|7471.5|7467.5|0
1649284500000|2022-04-06 22:35:00|7473.6|7469.6|7472.7|7468.7|7473.8|7469.8|7472.4|7468.4|0
1649284800000|2022-04-06 22:40:00|7472.9|7468.9|7473.2|7469.2|7473.4|7469.4|7470.4|7466.4|0
1649285100000|2022-04-06 22:45:00|7473.4|7469.4|7472.6|7468.6|7473.5|7469.5|7472.2|7468.2|0
1649285400000|2022-04-06 22:50:00|7472.8|7468.8|7470.5|7466.5|7472.9|7468.9|7469.7|7465.7|0
1649285700000|2022-04-06 22:55:00|7470.2|7466.2|7470.9|7466.9|7471.6|7467.6|7470.2|7466.2|0
1649286000000|2022-04-06 23:00:00|7470.8|7466.8|7468.6|7464.6|7471.9|7467.9|7468.6|7464.6|0
1649286300000|2022-04-06 23:05:00|7468.3|7464.3|7468.5|7464.5|7468.8|7464.8|7467.6|7463.6|0
1649286600000|2022-04-06 23:10:00|7468.2|7464.2|7467.9|7463.9|7469|7465|7467.3|7463.3|0
1649286900000|2022-04-06 23:15:00|7468.2|7464.2|7468.3|7464.3|7468.8|7464.8|7467.8|7463.8|0
1649287200000|2022-04-06 23:20:00|7468.1|7464.1|7468.9|7464.9|7469.6|7465.6|7468.1|7464.1|0
1649287500000|2022-04-06 23:25:00|7468.6|7464.6|7468.4|7464.4|7468.9|7464.9|7467.9|7463.9|0
1649287800000|2022-04-06 23:30:00|7468|7464|7463.6|7459.6|7468.6|7464.6|7462.8|7458.8|0
1649288100000|2022-04-06 23:35:00|7463.3|7459.3|7458.1|7454.1|7463.6|7459.6|7456.5|7452.5|0
1649288400000|2022-04-06 23:40:00|7458.2|7454.2|7458.2|7454.2|7459.1|7455.1|7457.1|7453.1|0
1649288700000|2022-04-06 23:45:00|7458.1|7454.1|7456.7|7452.7|7458.7|7454.7|7456.7|7452.7|0
1649289000000|2022-04-06 23:50:00|7452.4|7450.4|7452.9|7450.9|7458.9|7456.9|7451.4|7449.4|333
1649289300000|2022-04-06 23:55:00|7453.4|7451.4|7452.4|7450.4|7453.4|7451.4|7448.4|7446.4|278
1649289600000|2022-04-07 00:00:00|7453.4|7451.4|7446.9|7445.9|7453.4|7451.9|7442.9|7441.9|658
1649289900000|2022-04-07 00:05:00|7447.4|7446.4|7445.9|7444.9|7451.9|7450.9|7443.9|7442.9|348
1649290200000|2022-04-07 00:10:00|7446.4|7445.4|7442.4|7441.4|7446.9|7445.9|7435.9|7434.9|530
1649290500000|2022-04-07 00:15:00|7442.9|7441.9|7439.9|7438.9|7447.9|7446.9|7438.9|7437.9|363
1649290800000|2022-04-07 00:20:00|7439.4|7438.4|7439.9|7438.9|7445.9|7444.9|7437.9|7436.9|324
1649291100000|2022-04-07 00:25:00|7440.4|7439.4|7441.4|7440.4|7442.9|7441.9|7438.9|7437.9|138
1649291400000|2022-04-07 00:30:00|7440.9|7439.9|7439.9|7438.9|7445.9|7444.9|7438.9|7437.9|219
1649291700000|2022-04-07 00:35:00|7439.4|7438.4|7440.9|7439.9|7442.9|7441.9|7438.9|7437.9|177
1649292000000|2022-04-07 00:40:00|7441.4|7440.4|7445.9|7444.9|7446.9|7445.9|7441.4|7440.4|180
1649292300000|2022-04-07 00:45:00|7446.4|7445.4|7442.9|7441.9|7446.9|7445.9|7441.9|7440.9|153
1649292600000|2022-04-07 00:50:00|7442.4|7441.4|7446.4|7445.4|7448.9|7447.9|7442.4|7441.4|167
1649292900000|2022-04-07 00:55:00|7446.9|7445.9|7449.9|7448.9|7449.9|7448.9|7442.9|7441.9|190
1649293200000|2022-04-07 01:00:00|7450.4|7449.4|7448.9|7447.9|7450.9|7449.9|7443.9|7442.9|190
1649293500000|2022-04-07 01:05:00|7449.4|7448.4|7453.9|7452.9|7454.9|7453.9|7447.9|7446.9|174
1649293800000|2022-04-07 01:10:00|7454.4|7453.4|7451.9|7450.9|7454.9|7453.9|7447.9|7446.9|255
1649294100000|2022-04-07 01:15:00|7450.9|7449.9|7447.9|7446.9|7451.9|7450.9|7446.4|7445.4|244
1649294400000|2022-04-07 01:20:00|7448.4|7447.4|7443.9|7442.9|7449.4|7448.4|7442.9|7441.9|279
1649294700000|2022-04-07 01:25:00|7444.4|7443.4|7440.9|7439.9|7444.9|7443.9|7438.4|7437.4|349
1649295000000|2022-04-07 01:30:00|7441.4|7440.4|7446.9|7445.9|7448.4|7447.4|7440.4|7439.4|261
1649295300000|2022-04-07 01:35:00|7447.4|7446.4|7452.9|7451.9|7452.9|7451.9|7446.9|7445.9|151
1649295600000|2022-04-07 01:40:00|7452.4|7451.4|7457.4|7456.4|7457.4|7456.4|7451.9|7450.9|226
1649295900000|2022-04-07 01:45:00|7456.9|7455.9|7459.9|7458.9|7460.9|7459.9|7456.4|7455.4|326
1649296200000|2022-04-07 01:50:00|7460.9|7459.9|7459.4|7458.4|7463.9|7462.9|7457.9|7456.9|139
1649296500000|2022-04-07 01:55:00|7459.9|7458.9|7456.9|7455.9|7462.9|7461.9|7455.9|7454.9|102
1649296800000|2022-04-07 02:00:00|7457.4|7456.4|7451.9|7450.9|7457.9|7456.9|7450.9|7449.9|168
1649297100000|2022-04-07 02:05:00|7452.4|7451.4|7452.9|7451.9|7455.9|7454.9|7451.9|7450.9|122
1649297400000|2022-04-07 02:10:00|7452.4|7451.4|7451.9|7450.9|7454.9|7453.9|7450.9|7449.9|165
1649297700000|2022-04-07 02:15:00|7451.4|7450.4|7448.9|7447.9|7451.9|7450.9|7448.4|7447.4|130
1649298000000|2022-04-07 02:20:00|7448.4|7447.4|7449.9|7448.9|7449.9|7448.9|7446.9|7445.9|153
1649298300000|2022-04-07 02:25:00|7448.9|7447.9|7450.9|7449.9|7450.9|7449.9|7447.9|7446.9|98
1649298600000|2022-04-07 02:30:00|7449.9|7448.9|7447.9|7446.9|7453.4|7452.4|7447.9|7446.9|163
1649298900000|2022-04-07 02:35:00|7447.4|7446.4|7444.9|7443.9|7447.9|7446.9|7442.9|7441.9|193
1649299200000|2022-04-07 02:40:00|7445.9|7444.9|7445.9|7444.9|7447.4|7446.4|7443.9|7442.9|217
1649299500000|2022-04-07 02:45:00|7446.4|7445.4|7447.9|7446.9|7447.9|7446.9|7443.9|7442.9|189
1649299800000|2022-04-07 02:50:00|7448.9|7447.9|7453.9|7452.9|7455.4|7454.4|7448.9|7447.9|209
1649300100000|2022-04-07 02:55:00|7454.4|7453.4|7450.9|7449.9|7454.9|7453.9|7450.9|7449.9|107
1649300400000|2022-04-07 03:00:00|7451.4|7450.4|7452|7451|7455|7454|7450.9|7449.9|128
1649300700000|2022-04-07 03:05:00|7451|7450|7451|7450|7452|7451|7450|7449|79
1649301000000|2022-04-07 03:10:00|7450|7449|7452|7451|7453|7452|7450|7449|134
1649301300000|2022-04-07 03:15:00|7452.5|7451.5|7447|7446|7453|7452|7444|7443|200
1649301600000|2022-04-07 03:20:00|7448|7447|7448|7447|7451|7450|7448|7447|196
1649301900000|2022-04-07 03:25:00|7448.5|7447.5|7447|7446|7449|7448|7444|7443|235
1649302200000|2022-04-07 03:30:00|7447.5|7446.5|7446|7445|7448|7447|7445.5|7444.5|167
1649302500000|2022-04-07 03:35:00|7446.5|7445.5|7448|7447|7449|7448|7446.5|7445.5|148
1649302800000|2022-04-07 03:40:00|7448.5|7447.5|7448|7447|7449|7448|7447|7446|129
1649303100000|2022-04-07 03:45:00|7449|7448|7449|7448|7451|7450|7447|7446|216
1649303400000|2022-04-07 03:50:00|7448.5|7447.5|7446|7445|7449|7448|7446|7445|160
1649303700000|2022-04-07 03:55:00|7446.5|7445.5|7442|7441|7447|7446|7440|7439|315
1649304000000|2022-04-07 04:00:00|7441.5|7440.5|7442|7441|7444|7443|7441|7440|161
1649304300000|2022-04-07 04:05:00|7441.5|7440.5|7439.5|7438.5|7442.5|7441.5|7439.5|7438.5|188
1649304600000|2022-04-07 04:10:00|7439|7438|7436|7435|7440|7439|7434|7433|379
1649304900000|2022-04-07 04:15:00|7436.5|7435.5|7440|7439|7440|7439|7435|7434|236
1649305200000|2022-04-07 04:20:00|7439.5|7438.5|7439|7438|7440|7439|7439|7438|149
1649305500000|2022-04-07 04:25:00|7437.5|7436.5|7442|7441|7442|7441|7437.5|7436.5|191
1649305800000|2022-04-07 04:30:00|7442.5|7441.5|7442|7441|7443.5|7442.5|7441|7440|142
1649306100000|2022-04-07 04:35:00|7442.5|7441.5|7444|7443|7444|7443|7442|7441|200
1649306400000|2022-04-07 04:40:00|7443.5|7442.5|7445|7444|7445|7444|7443|7442|106
1649306700000|2022-04-07 04:45:00|7444.5|7443.5|7447|7446|7447|7446|7443|7442|219
1649307000000|2022-04-07 04:50:00|7446.5|7445.5|7446|7445|7447|7446|7444|7443|145
1649307300000|2022-04-07 04:55:00|7445.5|7444.5|7443|7442|7446|7445|7443|7442|159
1649307600000|2022-04-07 05:00:00|7442|7441|7441|7440|7445|7444|7440|7439|179
1649307900000|2022-04-07 05:05:00|7440.5|7439.5|7443|7442|7443|7442|7440|7439|144
1649308200000|2022-04-07 05:10:00|7443.5|7442.5|7445|7444|7445|7444|7440|7439|235
1649308500000|2022-04-07 05:15:00|7444.5|7443.5|7442|7441|7444.5|7443.5|7441.5|7440.5|114
1649308800000|2022-04-07 05:20:00|7442.5|7441.5|7442|7441|7444|7443|7442|7441|130
1649309100000|2022-04-07 05:25:00|7442.5|7441.5|7438|7437|7442.5|7441.5|7437|7436|164
1649309400000|2022-04-07 05:30:00|7437.5|7436.5|7440|7439|7441|7440|7437|7436|165
1649309700000|2022-04-07 05:35:00|7440.5|7439.5|7443.5|7442.5|7445|7444|7440|7439|271
1649310000000|2022-04-07 05:40:00|7443|7442|7443.5|7442.5|7445|7444|7443|7442|233
1649310300000|2022-04-07 05:45:00|7444|7443|7445|7444|7446|7445|7443|7442|238
1649310600000|2022-04-07 05:50:00|7444|7443|7444|7443|7445|7444|7442|7441|490
1649310900000|2022-04-07 05:55:00|7443|7442|7440|7439|7444.5|7443.5|7440|7439|405
1649311200000|2022-04-07 06:00:00|7440.5|7438.5|7442.5|7440.5|7443.5|7441.5|7437.5|7435.5|888
1649311500000|2022-04-07 06:05:00|7442|7440|7440.5|7438.5|7444.5|7442.5|7440.5|7438.5|1973
1649311800000|2022-04-07 06:10:00|7439|7437|7441.5|7439.5|7444.5|7442.5|7438.5|7436.5|1116
1649312100000|2022-04-07 06:15:00|7442|7440|7442.5|7440.5|7444.5|7442.5|7441.5|7439.5|444
1649312400000|2022-04-07 06:20:00|7443|7441|7444.5|7442.5|7444.5|7442.5|7441.5|7439.5|480
1649312700000|2022-04-07 06:25:00|7445.5|7443.5|7448.5|7446.5|7449.5|7447.5|7444.5|7442.5|752
1649313000000|2022-04-07 06:30:00|7450|7446|7447.4|7443.4|7452.4|7448.4|7445.4|7441.4|0
1649313300000|2022-04-07 06:35:00|7447.1|7443.1|7449.6|7445.6|7450.5|7446.5|7446.8|7442.8|0
1649313600000|2022-04-07 06:40:00|7449.7|7445.7|7453.5|7449.5|7454.2|7450.2|7448.2|7444.2|0
1649313900000|2022-04-07 06:45:00|7453.2|7449.2|7451.4|7447.4|7454.5|7450.5|7451.4|7447.4|0
1649314200000|2022-04-07 06:50:00|7451.3|7447.3|7450.9|7446.9|7453.9|7449.9|7449.9|7445.9|0
1649314500000|2022-04-07 06:55:00|7451.1|7447.1|7452.5|7448.5|7455.7|7451.7|7449.9|7445.9|0
1649314800000|2022-04-07 07:00:00|7452.8|7448.8|7454|7450|7457.7|7453.7|7449.4|7445.4|0
1649315100000|2022-04-07 07:05:00|7454.3|7450.3|7454.3|7450.3|7457.7|7453.7|7452|7448|0
1649315400000|2022-04-07 07:10:00|7454.2|7450.2|7467|7464|7469|7466|7450|7447|440
1649315700000|2022-04-07 07:15:00|7466|7463|7463|7460|7468|7465|7462|7459|126
1649316000000|2022-04-07 07:20:00|7463.5|7460.5|7470|7467|7470|7467|7462|7459|68
1649316300000|2022-04-07 07:25:00|7469.5|7466.5|7467|7464|7470|7467|7466|7463|41
1649316600000|2022-04-07 07:30:00|7466.5|7463.5|7464|7461|7466.5|7463.5|7461|7458|118
1649316900000|2022-04-07 07:35:00|7464.5|7461.5|7463|7460|7465|7462|7463|7460|69
1649317200000|2022-04-07 07:40:00|7463.5|7460.5|7458|7455|7464|7461|7458|7455|56
1649317500000|2022-04-07 07:45:00|7458.5|7455.5|7458|7455|7461|7458|7457|7454|125
1649317800000|2022-04-07 07:50:00|7457.5|7454.5|7455.5|7452.5|7457.5|7454.5|7454|7451|125
1649318100000|2022-04-07 07:55:00|7455|7452|7455|7452|7456|7453|7452|7449|78
1649318400000|2022-04-07 08:00:00|7455.5|7452.5|7452|7449|7456|7453|7449.5|7446.5|71
1649318700000|2022-04-07 08:05:00|7451.5|7448.5|7455.5|7452.5|7456|7453|7449.5|7446.5|47
1649319000000|2022-04-07 08:10:00|7456|7453|7450|7447|7456.5|7453.5|7449|7446|94
1649319300000|2022-04-07 08:15:00|7449.5|7446.5|7449.5|7446.5|7453|7450|7448|7445|75
1649319600000|2022-04-07 08:20:00|7449|7446|7453|7450|7454.5|7451.5|7449|7446|47
1649319900000|2022-04-07 08:25:00|7452.5|7449.5|7454|7451|7455.5|7452.5|7452.5|7449.5|18
1649320200000|2022-04-07 08:30:00|7453.5|7450.5|7454.5|7451.5|7456|7453|7453|7450|20
1649320500000|2022-04-07 08:35:00|7455|7452|7451|7448|7455|7452|7450|7447|50
1649320800000|2022-04-07 08:40:00|7450.5|7447.5|7455.5|7452.5|7456|7453|7450.5|7447.5|27
1649321100000|2022-04-07 08:45:00|7456|7453|7458.5|7455.5|7458.5|7455.5|7456|7453|15
1649321400000|2022-04-07 08:50:00|7458|7455|7463|7460|7463|7460|7458|7455|42
1649321700000|2022-04-07 08:55:00|7462.5|7459.5|7465.5|7462.5|7465.5|7462.5|7461.5|7458.5|15
1649322000000|2022-04-07 09:00:00|7466|7463|7462.5|7459.5|7467.5|7464.5|7462.5|7459.5|52
1649322300000|2022-04-07 09:05:00|7463|7460|7462.5|7459.5|7464.5|7461.5|7461.5|7458.5|29
1649322600000|2022-04-07 09:10:00|7461.5|7458.5|7462.5|7459.5|7463|7460|7460|7457|26
1649322900000|2022-04-07 09:15:00|7462|7459|7463|7460|7466|7463|7461|7458|39
1649323200000|2022-04-07 09:20:00|7462.5|7459.5|7464|7461|7467|7464|7462|7459|20
1649323500000|2022-04-07 09:25:00|7464.5|7461.5|7464.5|7461.5|7465|7462|7463|7460|15
1649323800000|2022-04-07 09:30:00|7465|7462|7463|7460|7466|7463|7463|7460|18
1649324100000|2022-04-07 09:35:00|7463.5|7460.5|7465|7462|7466|7463|7462|7459|51
1649324400000|2022-04-07 09:40:00|7465.5|7462.5|7465|7462|7466.5|7463.5|7465|7462|40
1649324700000|2022-04-07 09:45:00|7464.5|7461.5|7465|7462|7465|7462|7462|7459|13
1649325000000|2022-04-07 09:50:00|7464.5|7461.5|7468|7465|7468|7465|7464.5|7461.5|8
1649325300000|2022-04-07 09:55:00|7467.5|7464.5|7470|7467|7470.5|7467.5|7467|7464|16
1649325600000|2022-04-07 10:00:00|7469.5|7466.5|7470|7467|7472|7469|7469|7466|13
1649325900000|2022-04-07 10:05:00|7469.5|7466.5|7469.5|7466.5|7471|7468|7469|7466|8
1649326200000|2022-04-07 10:10:00|7469|7466|7471|7468|7471|7468|7469|7466|6
1649326500000|2022-04-07 10:15:00|7472|7469|7471|7468|7473|7470|7469|7466|31
1649326800000|2022-04-07 10:20:00|7471.5|7468.5|7472|7469|7473|7470|7471.5|7468.5|15
1649327100000|2022-04-07 10:25:00|7472.5|7469.5|7472|7469|7472.5|7469.5|7471|7468|11
1649327400000|2022-04-07 10:30:00|7471.5|7468.5|7471|7468|7472|7469|7470.5|7467.5|13
1649327700000|2022-04-07 10:35:00|7470.5|7467.5|7474.5|7471.5|7475|7472|7470|7467|44
1649328000000|2022-04-07 10:40:00|7474|7471|7471.5|7468.5|7474.5|7471.5|7471.5|7468.5|16
1649328300000|2022-04-07 10:45:00|7472|7469|7472|7469|7474|7471|7471|7468|10
1649328600000|2022-04-07 10:50:00|7472.5|7469.5|7472|7469|7473.5|7470.5|7472|7469|9
1649328900000|2022-04-07 10:55:00|7471.5|7468.5|7469.5|7466.5|7472|7469|7469|7466|9
1649329200000|2022-04-07 11:00:00|7469|7466|7468|7465|7470|7467|7467|7464|47
1649329500000|2022-04-07 11:05:00|7468.5|7465.5|7474|7471|7487|7484|7468.5|7465.5|340
1649329800000|2022-04-07 11:10:00|7473.5|7470.5|7479|7476|7482|7479|7473|7470|70
1649330100000|2022-04-07 11:15:00|7479.5|7476.5|7476.5|7473.5|7479.5|7476.5|7475.5|7472.5|32
1649330400000|2022-04-07 11:20:00|7476|7473|7473.5|7470.5|7478|7475|7473.5|7470.5|25
1649330700000|2022-04-07 11:25:00|7474|7471|7472|7469|7474|7471|7470.5|7467.5|39
1649331000000|2022-04-07 11:30:00|7471.5|7468.5|7470.5|7467.5|7474|7471|7469|7466|48
1649331300000|2022-04-07 11:35:00|7470|7467|7470.5|7467.5|7472|7469|7469|7466|12
1649331600000|2022-04-07 11:40:00|7471|7468|7473|7470|7474|7471|7470|7467|15
1649331900000|2022-04-07 11:45:00|7473.5|7470.5|7472.5|7469.5|7473.5|7470.5|7470|7467|25
1649332200000|2022-04-07 11:50:00|7472|7469|7472.5|7469.5|7473|7470|7470|7467|22
1649332500000|2022-04-07 11:55:00|7472|7469|7474.5|7471.5|7474.5|7471.5|7471|7468|6
1649332800000|2022-04-07 12:00:00|7474|7471|7468|7465|7475|7472|7468|7465|19
1649333100000|2022-04-07 12:05:00|7468.5|7465.5|7467|7464|7470|7467|7466|7463|22
1649333400000|2022-04-07 12:10:00|7468|7465|7466|7463|7468.5|7465.5|7465|7462|25
1649333700000|2022-04-07 12:15:00|7465|7462|7467.5|7464.5|7468|7465|7463|7460|25
1649334000000|2022-04-07 12:20:00|7467|7464|7465|7462|7468|7465|7465|7462|9
1649334300000|2022-04-07 12:25:00|7464.5|7461.5|7465.5|7462.5|7465.5|7462.5|7462|7459|22
1649334600000|2022-04-07 12:30:00|7465|7462|7467.5|7464.5|7467.5|7464.5|7463|7460|45
1649334900000|2022-04-07 12:35:00|7468|7465|7467.5|7464.5|7468|7465|7466|7463|9
1649335200000|2022-04-07 12:40:00|7467|7464|7465.5|7462.5|7468|7465|7465.5|7462.5|9
1649335500000|2022-04-07 12:45:00|7465|7462|7464.5|7461.5|7467.5|7464.5|7463.5|7460.5|40
1649335800000|2022-04-07 12:50:00|7464|7461|7459|7456|7465|7462|7457.5|7454.5|35
1649336100000|2022-04-07 12:55:00|7458.5|7455.5|7459|7456|7459.5|7456.5|7455|7452|43
1649336400000|2022-04-07 13:00:00|7459.5|7456.5|7454.5|7451.5|7461|7458|7454.5|7451.5|37
1649336700000|2022-04-07 13:05:00|7455|7452|7457|7454|7457|7454|7453|7450|70
1649337000000|2022-04-07 13:10:00|7457.5|7454.5|7459.5|7456.5|7460.5|7457.5|7457|7454|89
1649337300000|2022-04-07 13:15:00|7459|7456|7462|7459|7462|7459|7457|7454|39
1649337600000|2022-04-07 13:20:00|7461.5|7458.5|7462|7459|7462.5|7459.5|7460|7457|39
1649337900000|2022-04-07 13:25:00|7461.5|7458.5|7460.5|7457.5|7461.5|7458.5|7458|7455|54
1649338200000|2022-04-07 13:30:00|7461|7458|7467.5|7464.5|7468|7465|7457|7454|156
1649338500000|2022-04-07 13:35:00|7467|7464|7474|7471|7476|7473|7465.5|7462.5|147
1649338800000|2022-04-07 13:40:00|7474.5|7471.5|7468.5|7465.5|7479.5|7476.5|7467|7464|99
1649339100000|2022-04-07 13:45:00|7468|7465|7463|7460|7471|7468|7462|7459|104
1649339400000|2022-04-07 13:50:00|7462.5|7459.5|7468|7465|7471.5|7468.5|7462|7459|63
1649339700000|2022-04-07 13:55:00|7468.5|7465.5|7470|7467|7470.5|7467.5|7466|7463|56
1649340000000|2022-04-07 14:00:00|7469|7466|7459|7456|7472|7469|7457.5|7454.5|351
1649340300000|2022-04-07 14:05:00|7459.5|7456.5|7455.5|7452.5|7461.5|7458.5|7453|7450|175
1649340600000|2022-04-07 14:10:00|7456|7453|7459.5|7456.5|7461|7458|7453|7450|111
1649340900000|2022-04-07 14:15:00|7459|7456|7456|7453|7459|7456|7452.5|7449.5|54
1649341200000|2022-04-07 14:20:00|7455|7452|7452|7449|7456|7453|7450.5|7447.5|67
1649341500000|2022-04-07 14:25:00|7452.5|7449.5|7449|7446|7455|7452|7448|7445|63
1649341800000|2022-04-07 14:30:00|7448.5|7445.5|7459|7456|7459|7456|7448|7445|102
1649342100000|2022-04-07 14:35:00|7458.5|7455.5|7452.5|7449.5|7462|7459|7452|7449|36
1649342400000|2022-04-07 14:40:00|7453|7450|7443|7440|7453|7450|7443|7440|70
1649342700000|2022-04-07 14:45:00|7442.5|7439.5|7442|7439|7445.5|7442.5|7439.5|7436.5|65
1649343000000|2022-04-07 14:50:00|7442.5|7439.5|7447|7444|7450|7447|7442|7439|48
1649343300000|2022-04-07 14:55:00|7446.5|7443.5|7447|7444|7450.5|7447.5|7444.5|7441.5|64
1649343600000|2022-04-07 15:00:00|7448|7445|7450.5|7447.5|7454|7451|7447|7444|77
1649343900000|2022-04-07 15:05:00|7450|7447|7445|7442|7450|7447|7444.5|7441.5|52
1649344200000|2022-04-07 15:10:00|7444.5|7441.5|7445|7442|7447|7444|7442.5|7439.5|39
1649344500000|2022-04-07 15:15:00|7444.5|7441.5|7444|7441|7445|7442|7442|7439|77
1649344800000|2022-04-07 15:20:00|7443|7440|7448|7445|7448.5|7445.5|7442|7439|108
1649345100000|2022-04-07 15:25:00|7447.5|7444.5|7437.5|7434.5|7447.5|7444.5|7433|7430|198
1649345400000|2022-04-07 15:30:00|7438|7435|7437|7434|7439|7436|7429|7426|135
1649345700000|2022-04-07 15:35:00|7437.5|7434.5|7440|7437|7442|7439|7437|7434|48
1649346000000|2022-04-07 15:40:00|7439.5|7436.5|7439|7436|7443|7440|7438|7435|21
1649346300000|2022-04-07 15:45:00|7438.5|7435.5|7440|7437|7445.5|7442.5|7438.5|7435.5|39
1649346600000|2022-04-07 15:50:00|7439.5|7436.5|7437|7434|7442|7439|7436.5|7433.5|13
1649346900000|2022-04-07 15:55:00|7437.5|7434.5|7441|7438|7442|7439|7437|7434|33
1649347200000|2022-04-07 16:00:00|7440.5|7437.5|7440|7437|7444|7441|7440|7437|10
1649347500000|2022-04-07 16:05:00|7440.5|7437.5|7444.5|7441.5|7445|7442|7440|7437|26
1649347800000|2022-04-07 16:10:00|7445|7442|7444.5|7441.5|7449|7446|7442.5|7439.5|39
1649348100000|2022-04-07 16:15:00|7444|7441|7442|7439|7445|7442|7439|7436|46
1649348400000|2022-04-07 16:20:00|7441.5|7438.5|7443|7440|7447|7444|7441|7438|8
1649348700000|2022-04-07 16:25:00|7442.5|7439.5|7442|7439|7446|7443|7439.5|7436.5|22
1649349000000|2022-04-07 16:30:00|7441.5|7438.5|7443|7440|7444.5|7441.5|7441|7438|14
1649349300000|2022-04-07 16:35:00|7442|7439|7440.5|7437.5|7445.5|7442.5|7440|7437|19
1649349600000|2022-04-07 16:40:00|7441|7438|7440.5|7437.5|7443.5|7440.5|7440|7437|27
1649349900000|2022-04-07 16:45:00|7441|7438|7435|7432|7443|7440|7435|7432|20
1649350200000|2022-04-07 16:50:00|7435.5|7432.5|7440|7437|7442.5|7439.5|7435|7432|19
1649350500000|2022-04-07 16:55:00|7439.5|7436.5|7444|7441|7444|7441|7439.5|7436.5|26
1649350800000|2022-04-07 17:00:00|7443.5|7440.5|7449.5|7446.5|7450|7447|7443|7440|28
1649351100000|2022-04-07 17:05:00|7450|7447|7451.5|7448.5|7451.5|7448.5|7447.5|7444.5|9
1649351400000|2022-04-07 17:10:00|7451|7448|7457.5|7454.5|7461|7458|7451|7448|60
1649351700000|2022-04-07 17:15:00|7458|7455|7460|7457|7462|7459|7456|7453|12
1649352000000|2022-04-07 17:20:00|7460.5|7457.5|7459|7456|7463.5|7460.5|7459|7456|16
1649352300000|2022-04-07 17:25:00|7459.5|7456.5|7467|7464|7468|7465|7459.5|7456.5|77
1649352600000|2022-04-07 17:30:00|7466|7463|7467|7464|7470|7467|7465.5|7462.5|49
1649352900000|2022-04-07 17:35:00|7467.5|7464.5|7467|7464|7470|7467|7466.5|7463.5|112
1649353200000|2022-04-07 17:40:00|7466.5|7463.5|7466|7463|7469|7466|7465.5|7462.5|17
1649353500000|2022-04-07 17:45:00|7465.5|7462.5|7464|7461|7469|7466|7462.5|7459.5|15
1649353800000|2022-04-07 17:50:00|7464.5|7461.5|7465|7462|7466.5|7463.5|7463|7460|6
1649354100000|2022-04-07 17:55:00|7464.5|7461.5|7476.5|7473.5|7478|7475|7464.5|7461.5|55
1649354400000|2022-04-07 18:00:00|7476|7473|7477|7474|7480|7477|7475|7472|32
1649354700000|2022-04-07 18:05:00|7476.5|7473.5|7478|7475|7478|7475|7474|7471|31
1649355000000|2022-04-07 18:10:00|7477.5|7474.5|7478|7475|7480|7477|7475.5|7472.5|27
1649355300000|2022-04-07 18:15:00|7477.5|7474.5|7472.5|7469.5|7478.5|7475.5|7472|7469|17
1649355600000|2022-04-07 18:20:00|7473|7470|7475|7472|7476|7473|7472.5|7469.5|14
1649355900000|2022-04-07 18:25:00|7475.5|7472.5|7474.5|7471.5|7483|7480|7474|7471|50
1649356200000|2022-04-07 18:30:00|7474|7471|7476|7473|7477.5|7474.5|7473.5|7470.5|50
1649356500000|2022-04-07 18:35:00|7475.5|7472.5|7477|7474|7478|7475|7473|7470|13
1649356800000|2022-04-07 18:40:00|7476.5|7473.5|7479.5|7476.5|7481|7478|7474|7471|39
1649357100000|2022-04-07 18:45:00|7479|7476|7483|7480|7484.5|7481.5|7477|7474|56
1649357400000|2022-04-07 18:50:00|7482.5|7479.5|7486.5|7483.5|7487|7484|7481.5|7478.5|72
1649357700000|2022-04-07 18:55:00|7487|7484|7493.5|7490.5|7494.5|7491.5|7486.5|7483.5|94
1649358000000|2022-04-07 19:00:00|7493|7490|7498|7495|7499|7496|7492|7489|128
1649358300000|2022-04-07 19:05:00|7497.5|7494.5|7499.5|7496.5|7500|7497|7496|7493|63
1649358600000|2022-04-07 19:10:00|7500|7497|7501|7498|7502|7499|7498|7495|61
1649358900000|2022-04-07 19:15:00|7500.5|7497.5|7499.5|7496.5|7503|7500|7498|7495|35
1649359200000|2022-04-07 19:20:00|7499|7496|7493.5|7490.5|7499|7496|7492|7489|32
1649359500000|2022-04-07 19:25:00|7494|7491|7492|7489|7495|7492|7491|7488|25
1649359800000|2022-04-07 19:30:00|7492.5|7489.5|7497.5|7494.5|7498|7495|7491|7488|38
1649360100000|2022-04-07 19:35:00|7498|7495|7499|7496|7499|7496|7496|7493|44
1649360400000|2022-04-07 19:40:00|7498.5|7495.5|7499|7496|7501|7498|7495.5|7492.5|29
1649360700000|2022-04-07 19:45:00|7499.5|7496.5|7496.5|7493.5|7501.5|7498.5|7494|7491|51
1649361000000|2022-04-07 19:50:00|7496|7493|7492|7489|7497|7494|7489.5|7486.5|165
1649361300000|2022-04-07 19:55:00|7491.5|7488.5|7492|7489|7496|7493|7488|7485|287
1649361600000|2022-04-07 20:00:00|7491.5|7488.5|7489|7486|7492|7489|7489|7486|33
1649361900000|2022-04-07 20:05:00|7489.5|7486.5|7489|7486|7490|7487|7488.5|7485.5|11
1649362200000|2022-04-07 20:10:00|7489.5|7486.5|7489|7486|7489.5|7486.5|7489|7486|8
1649362500000|2022-04-07 20:15:00|7489.5|7486.5|7487|7484|7490|7487|7487|7484|21
1649362800000|2022-04-07 20:20:00|7486.5|7483.5|7485|7482|7486.5|7483.5|7485|7482|19
1649363100000|2022-04-07 20:25:00|7484.5|7481.5|7485|7482|7485|7482|7484|7481|9
1649363400000|2022-04-07 20:30:00|7486|7483|7485.5|7482.5|7486|7483|7484|7481|6
1649363700000|2022-04-07 20:35:00|7486|7483|7487|7484|7487|7484|7485.5|7482.5|5
1649364000000|2022-04-07 20:40:00|7486.5|7483.5|7487|7484|7488|7485|7486|7483|29
1649364300000|2022-04-07 20:45:00|7486.5|7483.5|7487|7484|7487|7484|7485.5|7482.5|13
1649364600000|2022-04-07 20:50:00|7487.5|7484.5|7490|7487|7490|7487|7487.5|7484.5|58
1649364900000|2022-04-07 20:55:00|7489.5|7486.5|7489.5|7486.5|7490|7487|7488.5|7485.5|7
1649365200000|2022-04-07 21:00:00|7490.2|7486.2|7490.3|7486.3|7490.7|7486.7|7489.8|7485.8|0
1649365500000|2022-04-07 21:05:00|7490.5|7486.5|7489.8|7485.8|7490.7|7486.7|7489.8|7485.8|0
1649365800000|2022-04-07 21:10:00|7489.7|7485.7|7489.4|7485.4|7489.7|7485.7|7488.9|7484.9|0
1649366100000|2022-04-07 21:15:00|7489.3|7485.3|7488.4|7484.4|7489.4|7485.4|7488.3|7484.3|0
1649366400000|2022-04-07 21:20:00|7488.5|7484.5|7488.5|7484.5|7489|7485|7488.3|7484.3|0
1649366700000|2022-04-07 21:25:00|7488.3|7484.3|7488.9|7484.9|7489.9|7485.9|7488.3|7484.3|0
1649367000000|2022-04-07 21:30:00|7489.3|7485.3|7489.3|7485.3|7489.3|7485.3|7489.2|7485.2|0
1649367300000|2022-04-07 21:35:00|7489.5|7485.5|7489.4|7485.4|7489.8|7485.8|7489.1|7485.1|0
1649367600000|2022-04-07 21:40:00|7489.5|7485.5|7489.5|7485.5|7489.8|7485.8|7489.2|7485.2|0
1649367900000|2022-04-07 21:45:00|7489.3|7485.3|7488.4|7484.4|7489.7|7485.7|7487.8|7483.8|0
1649368200000|2022-04-07 21:50:00|7488.3|7484.3|7488.3|7484.3|7488.4|7484.4|7488.2|7484.2|0
1649368500000|2022-04-07 21:55:00|7488.2|7484.2|7487.7|7483.7|7488.7|7484.7|7487.7|7483.7|0
1649368800000|2022-04-07 22:00:00|7487.8|7483.8|7490.7|7486.7|7490.7|7486.7|7487.5|7483.5|0
1649369100000|2022-04-07 22:05:00|7490.3|7486.3|7489.9|7485.9|7490.5|7486.5|7489|7485|0
1649369400000|2022-04-07 22:10:00|7490.1|7486.1|7491.1|7487.1|7491.6|7487.6|7489.4|7485.4|0
1649369700000|2022-04-07 22:15:00|7491.3|7487.3|7490.1|7486.1|7491.5|7487.5|7490.1|7486.1|0
1649370000000|2022-04-07 22:20:00|7490.3|7486.3|7490.4|7486.4|7491.2|7487.2|7490.1|7486.1|0
1649370300000|2022-04-07 22:25:00|7490.1|7486.1|7488.9|7484.9|7490.1|7486.1|7488.7|7484.7|0
1649370600000|2022-04-07 22:30:00|7489.2|7485.2|7488.2|7484.2|7489.4|7485.4|7488.2|7484.2|0
1649370900000|2022-04-07 22:35:00|7488.5|7484.5|7488.5|7484.5|7488.8|7484.8|7487.8|7483.8|0
1649371200000|2022-04-07 22:40:00|7489.2|7485.2|7489.2|7485.2|7489.2|7485.2|7488.8|7484.8|0
1649371500000|2022-04-07 22:45:00|7488.5|7484.5|7488.4|7484.4|7489.2|7485.2|7488.2|7484.2|0
1649371800000|2022-04-07 22:50:00|7488.2|7484.2|7487.4|7483.4|7488.4|7484.4|7487.1|7483.1|0
1649372100000|2022-04-07 22:55:00|7487.2|7483.2|7488.7|7484.7|7488.7|7484.7|7487.2|7483.2|0
1649372400000|2022-04-07 23:00:00|7488.5|7484.5|7487.5|7483.5|7489|7485|7487|7483|0
1649372700000|2022-04-07 23:05:00|7487.7|7483.7|7488.2|7484.2|7488.5|7484.5|7487.7|7483.7|0
1649373000000|2022-04-07 23:10:00|7488.3|7484.3|7491.4|7487.4|7491.6|7487.6|7487.6|7483.6|0
1649373300000|2022-04-07 23:15:00|7491.2|7487.2|7489.7|7485.7|7491.4|7487.4|7489.5|7485.5|0
1649373600000|2022-04-07 23:20:00|7489.9|7485.9|7489.6|7485.6|7491.5|7487.5|7489.3|7485.3|0
1649373900000|2022-04-07 23:25:00|7489.9|7485.9|7490.7|7486.7|7492|7488|7489.6|7485.6|0
1649374200000|2022-04-07 23:30:00|7490.9|7486.9|7489.6|7485.6|7491.1|7487.1|7488.9|7484.9|0
1649374500000|2022-04-07 23:35:00|7489.7|7485.7|7490.3|7486.3|7490.3|7486.3|7489|7485|0
1649374800000|2022-04-07 23:40:00|7490.2|7486.2|7491|7487|7492|7488|7490|7486|0
1649375100000|2022-04-07 23:45:00|7490.8|7486.8|7492.3|7488.3|7492.3|7488.3|7490|7486|0
1649375400000|2022-04-07 23:50:00|7491|7489|7486.5|7484.5|7493.5|7491.5|7482.5|7480.5|641
1649375700000|2022-04-07 23:55:00|7486|7484|7484.5|7482.5|7491.5|7489.5|7484.5|7482.5|247
1649376000000|2022-04-08 00:00:00|7484|7482|7484.5|7483.5|7485|7484|7480.5|7479.5|270
1649376300000|2022-04-08 00:05:00|7484|7483|7479|7478|7485|7484|7477|7476|346
1649376600000|2022-04-08 00:10:00|7478|7477|7473|7472|7480|7479|7471|7470|479
1649376900000|2022-04-08 00:15:00|7473.5|7472.5|7470.5|7469.5|7475|7474|7470|7469|260
1649377200000|2022-04-08 00:20:00|7471|7470|7467|7466|7473.5|7472.5|7463|7462|313
1649377500000|2022-04-08 00:25:00|7466.5|7465.5|7461|7460|7470.5|7469.5|7459.5|7458.5|289
1649377800000|2022-04-08 00:30:00|7460.5|7459.5|7459|7458|7464|7463|7457.5|7456.5|218
1649378100000|2022-04-08 00:35:00|7458.5|7457.5|7463|7462|7463.5|7462.5|7457|7456|137
1649378400000|2022-04-08 00:40:00|7463.5|7462.5|7468|7467|7468|7467|7460|7459|221
1649378700000|2022-04-08 00:45:00|7467.5|7466.5|7463|7462|7470|7469|7462|7461|198
1649379000000|2022-04-08 00:50:00|7464|7463|7464|7463|7470|7469|7462|7461|138
1649379300000|2022-04-08 00:55:00|7463.5|7462.5|7466|7465|7466|7465|7462|7461|128
1649379600000|2022-04-08 01:00:00|7467|7466|7473.5|7472.5|7474|7473|7467|7466|163
1649379900000|2022-04-08 01:05:00|7474|7473|7476|7475|7478|7477|7473|7472|276
1649380200000|2022-04-08 01:10:00|7477|7476|7475|7474|7479|7478|7473.5|7472.5|302
1649380500000|2022-04-08 01:15:00|7475.5|7474.5|7477|7476|7478|7477|7472|7471|166
1649380800000|2022-04-08 01:20:00|7477.5|7476.5|7477.5|7476.5|7480|7479|7476|7475|155
1649381100000|2022-04-08 01:25:00|7478|7477|7480|7479|7481|7480|7476.5|7475.5|159
1649381400000|2022-04-08 01:30:00|7480.5|7479.5|7482|7481|7483|7482|7479|7478|201
1649381700000|2022-04-08 01:35:00|7481|7480|7478|7477|7483|7482|7475.5|7474.5|283
1649382000000|2022-04-08 01:40:00|7478.5|7477.5|7484|7483|7485|7484|7477|7476|217
1649382300000|2022-04-08 01:45:00|7484.5|7483.5|7488|7487|7489|7488|7484|7483|245
1649382600000|2022-04-08 01:50:00|7488.5|7487.5|7481|7480|7489|7488|7479|7478|237
1649382900000|2022-04-08 01:55:00|7481.5|7480.5|7481|7480|7485|7484|7480.5|7479.5|122
1649383200000|2022-04-08 02:00:00|7480.5|7479.5|7484|7483|7485|7484|7478|7477|191
1649383500000|2022-04-08 02:05:00|7484.5|7483.5|7482|7481|7486|7485|7482|7481|131
1649383800000|2022-04-08 02:10:00|7482.5|7481.5|7485.5|7484.5|7486|7485|7481|7480|148
1649384100000|2022-04-08 02:15:00|7486|7485|7485|7484|7487|7486|7484|7483|114
1649384400000|2022-04-08 02:20:00|7485.5|7484.5|7484|7483|7487|7486|7484|7483|152
1649384700000|2022-04-08 02:25:00|7483.5|7482.5|7487|7486|7487|7486|7483|7482|371
1649385000000|2022-04-08 02:30:00|7488|7487|7488|7487|7490|7489|7487|7486|248
1649385300000|2022-04-08 02:35:00|7487|7486|7481|7480|7487|7486|7481|7480|225
1649385600000|2022-04-08 02:40:00|7481.5|7480.5|7483|7482|7483|7482|7481|7480|97
1649385900000|2022-04-08 02:45:00|7484|7483|7484|7483|7486.5|7485.5|7483|7482|88
1649386200000|2022-04-08 02:50:00|7484.5|7483.5|7484|7483|7486|7485|7484|7483|72
1649386500000|2022-04-08 02:55:00|7484.5|7483.5|7485|7484|7485.5|7484.5|7484|7483|57
1649386800000|2022-04-08 03:00:00|7484.5|7483.5|7478|7477|7485|7484|7477|7476|171
1649387100000|2022-04-08 03:05:00|7477.5|7476.5|7480.5|7479.5|7481|7480|7477|7476|127
1649387400000|2022-04-08 03:10:00|7480|7479|7481|7480|7481|7480|7480|7479|39
1649387700000|2022-04-08 03:15:00|7480.5|7479.5|7479|7478|7481|7480|7478|7477|40
1649388000000|2022-04-08 03:20:00|7478.5|7477.5|7479|7478|7479|7478|7478|7477|100
1649388300000|2022-04-08 03:25:00|7478.5|7477.5|7480|7479|7480|7479|7477|7476|59
1649388600000|2022-04-08 03:30:00|7480.5|7479.5|7479|7478|7481|7480|7477|7476|87
1649388900000|2022-04-08 03:35:00|7480|7479|7482|7481|7482|7481|7479|7478|113
1649389200000|2022-04-08 03:40:00|7481|7480|7481|7480|7483|7482|7480|7479|93
1649389500000|2022-04-08 03:45:00|7480.5|7479.5|7476|7475|7481|7480|7476|7475|150
1649389800000|2022-04-08 03:50:00|7476.5|7475.5|7481|7480|7484|7483|7476|7475|199
1649390100000|2022-04-08 03:55:00|7480.5|7479.5|7482|7481|7482.5|7481.5|7480|7479|104
1649390400000|2022-04-08 04:00:00|7482.5|7481.5|7480|7479|7484|7483|7480|7479|116
1649390700000|2022-04-08 04:05:00|7481|7480|7479|7478|7482|7481|7479|7478|97
1649391000000|2022-04-08 04:10:00|7479.5|7478.5|7475|7474|7481|7480|7474|7473|214
1649391300000|2022-04-08 04:15:00|7474.5|7473.5|7474.5|7473.5|7475|7474|7471|7470|196
1649391600000|2022-04-08 04:20:00|7474|7473|7477.5|7476.5|7479|7478|7474|7473|69
1649391900000|2022-04-08 04:25:00|7477|7476|7476|7475|7479|7478|7475.5|7474.5|32
1649392200000|2022-04-08 04:30:00|7475.5|7474.5|7476|7475|7476|7475|7474|7473|105
1649392500000|2022-04-08 04:35:00|7477|7476|7475.5|7474.5|7477|7476|7475|7474|62
1649392800000|2022-04-08 04:40:00|7475|7474|7471.5|7470.5|7477|7476|7471|7470|164
1649393100000|2022-04-08 04:45:00|7471|7470|7473|7472|7474.5|7473.5|7470.5|7469.5|77
1649393400000|2022-04-08 04:50:00|7473.5|7472.5|7471|7470|7473.5|7472.5|7470|7469|49
1649393700000|2022-04-08 04:55:00|7470.5|7469.5|7471|7470|7472|7471|7470|7469|84
1649394000000|2022-04-08 05:00:00|7471.5|7470.5|7471|7470|7474|7473|7471|7470|132
1649394300000|2022-04-08 05:05:00|7472|7471|7472|7471|7472|7471|7470|7469|105
1649394600000|2022-04-08 05:10:00|7471.5|7470.5|7474|7473|7474|7473|7471|7470|123
1649394900000|2022-04-08 05:15:00|7474.5|7473.5|7478|7477|7479|7478|7474|7473|226
1649395200000|2022-04-08 05:20:00|7478.5|7477.5|7479|7478|7480|7479|7478|7477|110
1649395500000|2022-04-08 05:25:00|7479.5|7478.5|7479|7478|7480|7479|7477|7476|90
1649395800000|2022-04-08 05:30:00|7478.5|7477.5|7476|7475|7479|7478|7476|7475|86
1649396100000|2022-04-08 05:35:00|7475.5|7474.5|7474|7473|7475.5|7474.5|7474|7473|129
1649396400000|2022-04-08 05:40:00|7474.5|7473.5|7477|7476|7477.5|7476.5|7474|7473|156
1649396700000|2022-04-08 05:45:00|7476.5|7475.5|7476|7475|7477|7476|7474|7473|163
1649397000000|2022-04-08 05:50:00|7476.5|7475.5|7477|7476|7479|7478|7476|7475|237
1649397300000|2022-04-08 05:55:00|7477.5|7476.5|7478|7477|7478|7477|7476|7475|259
1649397600000|2022-04-08 06:00:00|7478.5|7476.5|7480.5|7478.5|7485.5|7483.5|7478.5|7476.5|832
1649397900000|2022-04-08 06:05:00|7481|7479|7476.5|7474.5|7481.5|7479.5|7476.5|7474.5|1512
1649398200000|2022-04-08 06:10:00|7477|7475|7477.5|7475.5|7478.5|7476.5|7475.5|7473.5|939
1649398500000|2022-04-08 06:15:00|7478.5|7476.5|7482.5|7480.5|7484.5|7482.5|7477.5|7475.5|644
1649398800000|2022-04-08 06:20:00|7482|7480|7485.5|7483.5|7486.5|7484.5|7481.5|7479.5|248
1649399100000|2022-04-08 06:25:00|7486|7484|7482.5|7480.5|7486.5|7484.5|7481.5|7479.5|404
1649399400000|2022-04-08 06:30:00|7483|7479|7485.8|7481.8|7486.5|7482.5|7483|7479|0
1649399700000|2022-04-08 06:35:00|7485.5|7481.5|7483.9|7479.9|7488.2|7484.2|7483.1|7479.1|0
1649400000000|2022-04-08 06:40:00|7483.8|7479.8|7484.4|7480.4|7484.8|7480.8|7480.7|7476.7|0
1649400300000|2022-04-08 06:45:00|7484.3|7480.3|7486.2|7482.2|7486.6|7482.6|7482.9|7478.9|0
1649400600000|2022-04-08 06:50:00|7486|7482|7487.6|7483.6|7489|7485|7485.2|7481.2|0
1649400900000|2022-04-08 06:55:00|7487.8|7483.8|7488.9|7484.9|7490.9|7486.9|7487.7|7483.7|0
1649401200000|2022-04-08 07:00:00|7488.7|7484.7|7484.1|7480.1|7490.6|7486.6|7483.9|7479.9|0
1649401500000|2022-04-08 07:05:00|7484.2|7480.2|7484.4|7480.4|7486.6|7482.6|7480.6|7476.6|0
1649401800000|2022-04-08 07:10:00|7484.6|7480.6|7493|7490|7494|7491|7483|7480|344
1649402100000|2022-04-08 07:15:00|7492.5|7489.5|7493.5|7490.5|7493.5|7490.5|7489|7486|136
1649402400000|2022-04-08 07:20:00|7494|7491|7494|7491|7497|7494|7493|7490|94
1649402700000|2022-04-08 07:25:00|7494.5|7491.5|7495|7492|7496|7493|7492.5|7489.5|46
1649403000000|2022-04-08 07:30:00|7495.5|7492.5|7495|7492|7495.5|7492.5|7492|7489|43
1649403300000|2022-04-08 07:35:00|7495.5|7492.5|7499|7496|7499|7496|7495.5|7492.5|40
1649403600000|2022-04-08 07:40:00|7499.5|7496.5|7497|7494|7500|7497|7497|7494|50
1649403900000|2022-04-08 07:45:00|7496.5|7493.5|7498|7495|7499|7496|7495.5|7492.5|31
1649404200000|2022-04-08 07:50:00|7498.5|7495.5|7500|7497|7502|7499|7498|7495|61
1649404500000|2022-04-08 07:55:00|7499.5|7496.5|7503|7500|7503.5|7500.5|7499|7496|105
1649404800000|2022-04-08 08:00:00|7502.5|7499.5|7507|7504|7507|7504|7502|7499|171
1649405100000|2022-04-08 08:05:00|7506.5|7503.5|7506|7503|7507|7504|7505|7502|33
1649405400000|2022-04-08 08:10:00|7505.5|7502.5|7506|7503|7506|7503|7505|7502|22
1649405700000|2022-04-08 08:15:00|7505.5|7502.5|7506|7503|7507|7504|7504|7501|31
1649406000000|2022-04-08 08:20:00|7506.5|7503.5|7510|7507|7510.5|7507.5|7506|7503|150
1649406300000|2022-04-08 08:25:00|7509.5|7506.5|7512|7509|7512|7509|7509.5|7506.5|78
1649406600000|2022-04-08 08:30:00|7511.5|7508.5|7510|7507|7512|7509|7509.5|7506.5|37
1649406900000|2022-04-08 08:35:00|7509.5|7506.5|7508|7505|7509.5|7506.5|7507|7504|13
1649407200000|2022-04-08 08:40:00|7508.5|7505.5|7504.5|7501.5|7508.5|7505.5|7504.5|7501.5|24
1649407500000|2022-04-08 08:45:00|7504|7501|7504|7501|7505|7502|7503|7500|17
1649407800000|2022-04-08 08:50:00|7503.5|7500.5|7500.5|7497.5|7503.5|7500.5|7500.5|7497.5|26
1649408100000|2022-04-08 08:55:00|7501|7498|7502|7499|7502|7499|7499|7496|44
1649408400000|2022-04-08 09:00:00|7501|7498|7498.5|7495.5|7501|7498|7495.5|7492.5|129
1649408700000|2022-04-08 09:05:00|7498|7495|7499|7496|7499.5|7496.5|7497|7494|41
1649409000000|2022-04-08 09:10:00|7498|7495|7500|7497|7502|7499|7498|7495|33
1649409300000|2022-04-08 09:15:00|7500.5|7497.5|7501.5|7498.5|7502|7499|7500|7497|28
1649409600000|2022-04-08 09:20:00|7502|7499|7502|7499|7502|7499|7500.5|7497.5|29
1649409900000|2022-04-08 09:25:00|7501.5|7498.5|7504|7501|7504.5|7501.5|7501|7498|49
1649410200000|2022-04-08 09:30:00|7504.5|7501.5|7503.5|7500.5|7505|7502|7503|7500|29
1649410500000|2022-04-08 09:35:00|7503|7500|7506|7503|7506.5|7503.5|7501.5|7498.5|57
1649410800000|2022-04-08 09:40:00|7506.5|7503.5|7503|7500|7507|7504|7503|7500|52
1649411100000|2022-04-08 09:45:00|7503.5|7500.5|7507|7504|7507|7504|7503.5|7500.5|7
1649411400000|2022-04-08 09:50:00|7506.5|7503.5|7508|7505|7508.5|7505.5|7506|7503|47
1649411700000|2022-04-08 09:55:00|7507.5|7504.5|7510|7507|7510|7507|7507.5|7504.5|32
1649412000000|2022-04-08 10:00:00|7509|7506|7508.5|7505.5|7510|7507|7506|7503|37
1649412300000|2022-04-08 10:05:00|7508|7505|7507.5|7504.5|7509|7506|7507|7504|26
1649412600000|2022-04-08 10:10:00|7507|7504|7502.5|7499.5|7509|7506|7502|7499|61
1649412900000|2022-04-08 10:15:00|7503|7500|7503|7500|7506|7503|7501.5|7498.5|108
1649413200000|2022-04-08 10:20:00|7502.5|7499.5|7503|7500|7504|7501|7501|7498|31
1649413500000|2022-04-08 10:25:00|7502.5|7499.5|7503|7500|7503.5|7500.5|7501.5|7498.5|16
1649413800000|2022-04-08 10:30:00|7502.5|7499.5|7501.5|7498.5|7503|7500|7501|7498|8
1649414100000|2022-04-08 10:35:00|7501|7498|7504|7501|7504|7501|7500|7497|7
1649414400000|2022-04-08 10:40:00|7504.5|7501.5|7503.5|7500.5|7505|7502|7503|7500|23
1649414700000|2022-04-08 10:45:00|7504|7501|7505|7502|7505|7502|7502.5|7499.5|5
1649415000000|2022-04-08 10:50:00|7504.5|7501.5|7506|7503|7506.5|7503.5|7504|7501|13
1649415300000|2022-04-08 10:55:00|7506.5|7503.5|7507|7504|7508|7505|7506|7503|9
1649415600000|2022-04-08 11:00:00|7507.5|7504.5|7506.5|7503.5|7508|7505|7506|7503|15
1649415900000|2022-04-08 11:05:00|7507|7504|7508.5|7505.5|7509|7506|7506.5|7503.5|4
1649416200000|2022-04-08 11:10:00|7509|7506|7507|7504|7509|7506|7506.5|7503.5|25
1649416500000|2022-04-08 11:15:00|7506.5|7503.5|7507|7504|7509|7506|7506|7503|64
1649416800000|2022-04-08 11:20:00|7507.5|7504.5|7507|7504|7508|7505|7506.5|7503.5|6
1649417100000|2022-04-08 11:25:00|7507.5|7504.5|7508|7505|7508.5|7505.5|7507|7504|5
1649417400000|2022-04-08 11:30:00|7507.5|7504.5|7508|7505|7508|7505|7506|7503|12
1649417700000|2022-04-08 11:35:00|7508.5|7505.5|7510.5|7507.5|7511|7508|7508|7505|57
1649418000000|2022-04-08 11:40:00|7511|7508|7508|7505|7511|7508|7508|7505|43
1649418300000|2022-04-08 11:45:00|7508.5|7505.5|7509|7506|7510|7507|7508.5|7505.5|33
1649418600000|2022-04-08 11:50:00|7508.5|7505.5|7510|7507|7510|7507|7508|7505|11
1649418900000|2022-04-08 11:55:00|7509.5|7506.5|7509|7506|7509.5|7506.5|7508|7505|5
1649419200000|2022-04-08 12:00:00|7509.5|7506.5|7508|7505|7510|7507|7508|7505|27
1649419500000|2022-04-08 12:05:00|7508.5|7505.5|7509|7506|7509|7506|7508|7505|44
1649419800000|2022-04-08 12:10:00|7508.5|7505.5|7508|7505|7509|7506|7508|7505|20
1649420100000|2022-04-08 12:15:00|7508.5|7505.5|7508|7505|7509|7506|7507.5|7504.5|19
1649420400000|2022-04-08 12:20:00|7508.5|7505.5|7509.5|7506.5|7510|7507|7508|7505|20
1649420700000|2022-04-08 12:25:00|7509|7506|7509.5|7506.5|7511|7508|7509|7506|7
1649421000000|2022-04-08 12:30:00|7509|7506|7508.5|7505.5|7511|7508|7507.5|7504.5|139
1649421300000|2022-04-08 12:35:00|7508|7505|7508|7505|7510|7507|7507.5|7504.5|24
1649421600000|2022-04-08 12:40:00|7507.5|7504.5|7507.5|7504.5|7508.5|7505.5|7507|7504|50
1649421900000|2022-04-08 12:45:00|7507|7504|7504.5|7501.5|7508|7505|7503.5|7500.5|30
1649422200000|2022-04-08 12:50:00|7504|7501|7503.5|7500.5|7505|7502|7502|7499|23
1649422500000|2022-04-08 12:55:00|7504|7501|7505|7502|7505.5|7502.5|7504|7501|11
1649422800000|2022-04-08 13:00:00|7504.5|7501.5|7501.5|7498.5|7505|7502|7499|7496|44
1649423100000|2022-04-08 13:05:00|7501|7498|7500.5|7497.5|7502|7499|7499.5|7496.5|15
1649423400000|2022-04-08 13:10:00|7500|7497|7498|7495|7500.5|7497.5|7497|7494|116
1649423700000|2022-04-08 13:15:00|7498.5|7495.5|7502|7499|7503|7500|7498|7495|65
1649424000000|2022-04-08 13:20:00|7501.5|7498.5|7502|7499|7502|7499|7499|7496|32
1649424300000|2022-04-08 13:25:00|7501.5|7498.5|7500|7497|7502|7499|7498|7495|41
1649424600000|2022-04-08 13:30:00|7500.5|7497.5|7499|7496|7504|7501|7495|7492|213
1649424900000|2022-04-08 13:35:00|7499.5|7496.5|7500.5|7497.5|7502|7499|7498|7495|112
1649425200000|2022-04-08 13:40:00|7500|7497|7496|7493|7501|7498|7495|7492|130
1649425500000|2022-04-08 13:45:00|7496.5|7493.5|7497.5|7494.5|7501|7498|7494|7491|114
1649425800000|2022-04-08 13:50:00|7498|7495|7495|7492|7499.5|7496.5|7494|7491|105
1649426100000|2022-04-08 13:55:00|7494.5|7491.5|7495|7492|7498|7495|7493|7490|62
1649426400000|2022-04-08 14:00:00|7494|7491|7504|7501|7504.5|7501.5|7493.5|7490.5|74
1649426700000|2022-04-08 14:05:00|7503.5|7500.5|7508|7505|7510|7507|7501.5|7498.5|103
1649427000000|2022-04-08 14:10:00|7507|7504|7501.5|7498.5|7507|7504|7498|7495|141
1649427300000|2022-04-08 14:15:00|7501|7498|7501|7498|7503|7500|7496|7493|119
1649427600000|2022-04-08 14:20:00|7500.5|7497.5|7504|7501|7505|7502|7499|7496|74
1649427900000|2022-04-08 14:25:00|7504.5|7501.5|7508.5|7505.5|7510|7507|7504.5|7501.5|96
1649428200000|2022-04-08 14:30:00|7509|7506|7513|7510|7515.5|7512.5|7508|7505|82
1649428500000|2022-04-08 14:35:00|7513.5|7510.5|7515|7512|7516.5|7513.5|7513|7510|69
1649428800000|2022-04-08 14:40:00|7515.5|7512.5|7513|7510|7516|7513|7513|7510|51
1649429100000|2022-04-08 14:45:00|7512.5|7509.5|7512|7509|7516|7513|7510|7507|56
1649429400000|2022-04-08 14:50:00|7511.5|7508.5|7524|7521|7524|7521|7511.5|7508.5|94
1649429700000|2022-04-08 14:55:00|7523.5|7520.5|7528.5|7525.5|7529|7526|7522|7519|117
1649430000000|2022-04-08 15:00:00|7529|7526|7530|7527|7531|7528|7526|7523|136
1649430300000|2022-04-08 15:05:00|7529.5|7526.5|7528.5|7525.5|7531|7528|7526|7523|95
1649430600000|2022-04-08 15:10:00|7528|7525|7529|7526|7530|7527|7526.5|7523.5|86
1649430900000|2022-04-08 15:15:00|7528.5|7525.5|7525.5|7522.5|7529|7526|7525|7522|76
1649431200000|2022-04-08 15:20:00|7526|7523|7524|7521|7526|7523|7522|7519|45
1649431500000|2022-04-08 15:25:00|7524.5|7521.5|7524|7521|7525.5|7522.5|7520|7517|80
1649431800000|2022-04-08 15:30:00|7523.5|7520.5|7527|7524|7529.5|7526.5|7523.5|7520.5|58
1649432100000|2022-04-08 15:35:00|7527.5|7524.5|7525.5|7522.5|7528.5|7525.5|7522.5|7519.5|63
1649432400000|2022-04-08 15:40:00|7525|7522|7523|7520|7526.5|7523.5|7521.5|7518.5|37
1649432700000|2022-04-08 15:45:00|7522.5|7519.5|7522|7519|7526.5|7523.5|7521|7518|81
1649433000000|2022-04-08 15:50:00|7522.5|7519.5|7523|7520|7526|7523|7522|7519|16
1649433300000|2022-04-08 15:55:00|7522.5|7519.5|7523|7520|7525|7522|7522|7519|39
1649433600000|2022-04-08 16:00:00|7522.5|7519.5|7524|7521|7525|7522|7521|7518|24
1649433900000|2022-04-08 16:05:00|7524.5|7521.5|7522|7519|7525|7522|7520|7517|19
1649434200000|2022-04-08 16:10:00|7522.5|7519.5|7523|7520|7525.5|7522.5|7520|7517|11
1649434500000|2022-04-08 16:15:00|7523.5|7520.5|7525|7522|7526|7523|7520|7517|21
1649434800000|2022-04-08 16:20:00|7525.5|7522.5|7528.5|7525.5|7530|7527|7525|7522|28
1649435100000|2022-04-08 16:25:00|7529|7526|7532|7529|7533|7530|7528.5|7525.5|29
1649435400000|2022-04-08 16:30:00|7531|7528|7526.5|7523.5|7531|7528|7525|7522|22
1649435700000|2022-04-08 16:35:00|7527|7524|7527|7524|7528|7525|7525.5|7522.5|18
1649436000000|2022-04-08 16:40:00|7527.5|7524.5|7528.5|7525.5|7529.5|7526.5|7526|7523|25
1649436300000|2022-04-08 16:45:00|7528|7525|7526|7523|7530|7527|7524.5|7521.5|7
1649436600000|2022-04-08 16:50:00|7525.5|7522.5|7527.5|7524.5|7529|7526|7524.5|7521.5|13
1649436900000|2022-04-08 16:55:00|7527|7524|7529|7526|7529.5|7526.5|7527|7524|12
1649437200000|2022-04-08 17:00:00|7528.5|7525.5|7528.5|7525.5|7529|7526|7527|7524|19
1649437500000|2022-04-08 17:05:00|7528|7525|7528|7525|7528.5|7525.5|7526|7523|9
1649437800000|2022-04-08 17:10:00|7528.5|7525.5|7523.5|7520.5|7529|7526|7523.5|7520.5|17
1649438100000|2022-04-08 17:15:00|7523|7520|7523|7520|7524|7521|7522|7519|8
1649438400000|2022-04-08 17:20:00|7522.5|7519.5|7524|7521|7526|7523|7522.5|7519.5|12
1649438700000|2022-04-08 17:25:00|7523.5|7520.5|7521.5|7518.5|7523.5|7520.5|7521|7518|11
1649439000000|2022-04-08 17:30:00|7522|7519|7519.5|7516.5|7522|7519|7519.5|7516.5|4
1649439300000|2022-04-08 17:35:00|7519|7516|7519|7516|7522|7519|7519|7516|14
1649439600000|2022-04-08 17:40:00|7518.5|7515.5|7518.5|7515.5|7520.5|7517.5|7517|7514|30
1649439900000|2022-04-08 17:45:00|7518|7515|7516|7513|7518.5|7515.5|7516|7513|12
1649440200000|2022-04-08 17:50:00|7515.5|7512.5|7517.5|7514.5|7519.5|7516.5|7515|7512|9
1649440500000|2022-04-08 17:55:00|7517|7514|7518.5|7515.5|7519|7516|7516.5|7513.5|6
1649440800000|2022-04-08 18:00:00|7518|7515|7516.5|7513.5|7520.5|7517.5|7515|7512|27
1649441100000|2022-04-08 18:05:00|7516|7513|7519|7516|7519|7516|7515.5|7512.5|4
1649441400000|2022-04-08 18:10:00|7518.5|7515.5|7520.5|7517.5|7521|7518|7518.5|7515.5|5
1649441700000|2022-04-08 18:15:00|7521|7518|7519|7516|7521|7518|7517|7514|11
1649442000000|2022-04-08 18:20:00|7518.5|7515.5|7515|7512|7522|7519|7514|7511|20
1649442300000|2022-04-08 18:25:00|7514.5|7511.5|7511|7508|7514.5|7511.5|7509|7506|32
1649442600000|2022-04-08 18:30:00|7510.5|7507.5|7507.5|7504.5|7510.5|7507.5|7507|7504|12
1649442900000|2022-04-08 18:35:00|7507|7504|7510.5|7507.5|7510.5|7507.5|7506|7503|9
1649443200000|2022-04-08 18:40:00|7510|7507|7509|7506|7511|7508|7508.5|7505.5|5
1649443500000|2022-04-08 18:45:00|7509.5|7506.5|7511.5|7508.5|7512.5|7509.5|7509|7506|9
1649443800000|2022-04-08 18:50:00|7511|7508|7518|7515|7518|7515|7511|7508|9
1649444100000|2022-04-08 18:55:00|7517.5|7514.5|7515.5|7512.5|7518.5|7515.5|7515|7512|6
1649444400000|2022-04-08 19:00:00|7515|7512|7514|7511|7516.5|7513.5|7513.5|7510.5|15
1649444700000|2022-04-08 19:05:00|7515|7512|7512|7509|7515|7512|7511|7508|26
1649445000000|2022-04-08 19:10:00|7512.5|7509.5|7516.5|7513.5|7521|7518|7511.5|7508.5|26
1649445300000|2022-04-08 19:15:00|7516|7513|7513.5|7510.5|7521.5|7518.5|7513.5|7510.5|14
1649445600000|2022-04-08 19:20:00|7514|7511|7517.5|7514.5|7518.5|7515.5|7511|7508|47
1649445900000|2022-04-08 19:25:00|7516.5|7513.5|7519.5|7516.5|7520|7517|7516|7513|26
1649446200000|2022-04-08 19:30:00|7520|7517|7514.5|7511.5|7521|7518|7514.5|7511.5|17
1649446500000|2022-04-08 19:35:00|7514|7511|7514.5|7511.5|7515|7512|7511|7508|48
1649446800000|2022-04-08 19:40:00|7515|7512|7515|7512|7515.5|7512.5|7514|7511|98
1649447100000|2022-04-08 19:45:00|7515.5|7512.5|7512.5|7509.5|7517.5|7514.5|7512.5|7509.5|78
1649447400000|2022-04-08 19:50:00|7512|7509|7507.5|7504.5|7513.5|7510.5|7505.5|7502.5|81
1649447700000|2022-04-08 19:55:00|7507|7504|7510.5|7507.5|7510.5|7507.5|7503|7500|96
1649448000000|2022-04-08 20:00:00|7512|7509|7509|7506|7514|7511|7509|7506|25
1649448300000|2022-04-08 20:05:00|7508.5|7505.5|7508.5|7505.5|7508.5|7505.5|7508.5|7505.5|3
1649448600000|2022-04-08 20:10:00|||||||||1
1649448900000|2022-04-08 20:15:00|7508|7505|7508|7505|7508|7505|7508|7505|2
1649449200000|2022-04-08 20:20:00|7507.5|7504.5|7509.5|7506.5|7509.5|7506.5|7507|7504|17
1649449500000|2022-04-08 20:25:00|7510|7507|7509|7506|7510|7507|7508.5|7505.5|14
1649449800000|2022-04-08 20:30:00|||||||||1
1649450100000|2022-04-08 20:35:00|7508.5|7505.5|7509|7506|7509|7506|7508.5|7505.5|3
1649450400000|2022-04-08 20:40:00|||||||||3
1649450700000|2022-04-08 20:45:00|7508|7505|7509.5|7506.5|7509.5|7506.5|7508|7505|7
1649451000000|2022-04-08 20:50:00|7510|7507|7509|7506|7510|7507|7508.5|7505.5|7
1649451300000|2022-04-08 20:55:00|7508.5|7505.5|7509.7|7505.7|7513.5|7510.5|7508|7505|30
1649628000000|2022-04-10 22:00:00|7516.8|7512.8|7515.5|7511.5|7520.2|7516.2|7515.5|7511.5|0
1649628300000|2022-04-10 22:05:00|7515.6|7511.6|7514.8|7510.8|7515.6|7511.6|7513.4|7509.4|0
1649628600000|2022-04-10 22:10:00|7514.9|7510.9|7513.1|7509.1|7515.8|7511.8|7512.2|7508.2|0
1649628900000|2022-04-10 22:15:00|7512.8|7508.8|7513.2|7509.2|7514.3|7510.3|7512.6|7508.6|0
1649629200000|2022-04-10 22:20:00|7512.9|7508.9|7510.7|7506.7|7512.9|7508.9|7510.3|7506.3|0
1649629500000|2022-04-10 22:25:00|7511|7507|7511|7507|7511.7|7507.7|7510.7|7506.7|0
1649629800000|2022-04-10 22:30:00|7511.5|7507.5|7513.5|7509.5|7514.1|7510.1|7511.3|7507.3|0
1649630100000|2022-04-10 22:35:00|7513.6|7509.6|7513.4|7509.4|7514.9|7510.9|7512.6|7508.6|0
1649630400000|2022-04-10 22:40:00|7513.6|7509.6|7513.5|7509.5|7514.3|7510.3|7513.3|7509.3|0
1649630700000|2022-04-10 22:45:00|7513.7|7509.7|7514.9|7510.9|7514.9|7510.9|7513.7|7509.7|0
1649631000000|2022-04-10 22:50:00|7514.7|7510.7|7513|7509|7515.2|7511.2|7513|7509|0
1649631300000|2022-04-10 22:55:00|7513.3|7509.3|7513.3|7509.3|7514.5|7510.5|7513|7509|0
1649631600000|2022-04-10 23:00:00|7513.6|7509.6|7508|7504|7513.8|7509.8|7508|7504|0
1649631900000|2022-04-10 23:05:00|7508.2|7504.2|7509.3|7505.3|7509.5|7505.5|7507|7503|0
1649632200000|2022-04-10 23:10:00|7508.9|7504.9|7509.3|7505.3|7509.3|7505.3|7508.3|7504.3|0
1649632500000|2022-04-10 23:15:00|7509.1|7505.1|7507.1|7503.1|7509.1|7505.1|7506.8|7502.8|0
1649632800000|2022-04-10 23:20:00|7506.8|7502.8|7504.1|7500.1|7506.8|7502.8|7503.5|7499.5|0
1649633100000|2022-04-10 23:25:00|7503.8|7499.8|7504.1|7500.1|7504.4|7500.4|7502.4|7498.4|0
1649633400000|2022-04-10 23:30:00|7504.4|7500.4|7505|7501|7507.1|7503.1|7503.1|7499.1|0
1649633700000|2022-04-10 23:35:00|7504.8|7500.8|7502.8|7498.8|7505.1|7501.1|7500.8|7496.8|0
1649634000000|2022-04-10 23:40:00|7502.1|7498.1|7502.1|7498.1|7503.5|7499.5|7500.5|7496.5|0
1649634300000|2022-04-10 23:45:00|7502.5|7498.5|7507.5|7503.5|7507.5|7503.5|7501.1|7497.1|0
1649634600000|2022-04-10 23:50:00|7506.5|7504.5|7499|7497|7507|7505|7498.5|7496.5|469
1649634900000|2022-04-10 23:55:00|7499.5|7497.5|7492.5|7490.5|7499.5|7497.5|7492.5|7490.5|309
1649635200000|2022-04-11 00:00:00|7492|7490|7480|7479|7493|7492|7480|7479|993
1649635500000|2022-04-11 00:05:00|7481|7480|7489|7488|7490|7489|7479|7478|605
1649635800000|2022-04-11 00:10:00|7488.5|7487.5|7488|7487|7489|7488|7483|7482|325
1649636100000|2022-04-11 00:15:00|7488.5|7487.5|7488|7487|7491|7490|7485|7484|353
1649636400000|2022-04-11 00:20:00|7488.5|7487.5|7494|7493|7494|7493|7487|7486|254
1649636700000|2022-04-11 00:25:00|7493.5|7492.5|7498|7497|7500|7499|7493|7492|253
1649637000000|2022-04-11 00:30:00|7497.5|7496.5|7504|7503|7506|7505|7496|7495|463
1649637300000|2022-04-11 00:35:00|7504.5|7503.5|7507|7506|7507|7506|7503|7502|164
1649637600000|2022-04-11 00:40:00|7507.5|7506.5|7512.5|7511.5|7515|7514|7507|7506|310
1649637900000|2022-04-11 00:45:00|7513|7512|7515|7514|7516|7515|7511|7510|201
1649638200000|2022-04-11 00:50:00|7514.5|7513.5|7517|7516|7521|7520|7514.5|7513.5|249
1649638500000|2022-04-11 00:55:00|7517.5|7516.5|7516|7515|7519|7518|7516|7515|68
1649638800000|2022-04-11 01:00:00|7517|7516|7519.5|7518.5|7520|7519|7516|7515|216
1649639100000|2022-04-11 01:05:00|7519|7518|7521|7520|7522|7521|7518|7517|175
1649639400000|2022-04-11 01:10:00|7520.5|7519.5|7520|7519|7523|7522|7519|7518|272
1649639700000|2022-04-11 01:15:00|7519.5|7518.5|7516|7515|7520|7519|7516|7515|287
1649640000000|2022-04-11 01:20:00|7515.5|7514.5|7514|7513|7517|7516|7513|7512|190
1649640300000|2022-04-11 01:25:00|7513.5|7512.5|7511.5|7510.5|7513.5|7512.5|7511|7510|135
1649640600000|2022-04-11 01:30:00|7512|7511|7507.5|7506.5|7513.5|7512.5|7506.5|7505.5|326
1649640900000|2022-04-11 01:35:00|7507|7506|7497.5|7496.5|7508.5|7507.5|7497.5|7496.5|360
1649641200000|2022-04-11 01:40:00|7498|7497|7495.5|7494.5|7498.5|7497.5|7491.5|7490.5|459
1649641500000|2022-04-11 01:45:00|7496|7495|7483.5|7482.5|7496.5|7495.5|7482.5|7481.5|372
1649641800000|2022-04-11 01:50:00|7483|7482|7484.5|7483.5|7489.5|7488.5|7482.5|7481.5|251
1649642100000|2022-04-11 01:55:00|7484|7483|7487.5|7486.5|7488.5|7487.5|7479|7478|241
1649642400000|2022-04-11 02:00:00|7487|7486|7481.5|7480.5|7492.5|7491.5|7480.5|7479.5|385
1649642700000|2022-04-11 02:05:00|7481|7480|7481|7480|7483.5|7482.5|7478.5|7477.5|196
1649643000000|2022-04-11 02:10:00|7480.5|7479.5|7482.5|7481.5|7485.5|7484.5|7480.5|7479.5|134
1649643300000|2022-04-11 02:15:00|7483|7482|7475.5|7474.5|7485.5|7484.5|7474.5|7473.5|280
1649643600000|2022-04-11 02:20:00|7475|7474|7481.5|7480.5|7481.5|7480.5|7475|7474|248
1649643900000|2022-04-11 02:25:00|7481|7480|7483.5|7482.5|7483.5|7482.5|7480.5|7479.5|159
1649644200000|2022-04-11 02:30:00|7482.5|7481.5|7483.5|7482.5|7485.5|7484.5|7482.5|7481.5|221
1649644500000|2022-04-11 02:35:00|7483|7482|7484.5|7483.5|7484.5|7483.5|7481.5|7480.5|202
1649644800000|2022-04-11 02:40:00|7484|7483|7484.5|7483.5|7486.5|7485.5|7482.5|7481.5|130
1649645100000|2022-04-11 02:45:00|7483.5|7482.5|7480.5|7479.5|7483.5|7482.5|7480.5|7479.5|74
1649645400000|2022-04-11 02:50:00|7479.5|7478.5|7478.5|7477.5|7480.5|7479.5|7478.5|7477.5|132
1649645700000|2022-04-11 02:55:00|7478|7477|7473.5|7472.5|7478|7477|7472.5|7471.5|229
1649646000000|2022-04-11 03:00:00|7473|7472|7477.5|7476.5|7478.5|7477.5|7472.5|7471.5|151
1649646300000|2022-04-11 03:05:00|7478|7477|7478.5|7477.5|7481|7480|7476.5|7475.5|141
1649646600000|2022-04-11 03:10:00|7479|7478|7476.5|7475.5|7479|7478|7475.5|7474.5|196
1649646900000|2022-04-11 03:15:00|7475.5|7474.5|7477.5|7476.5|7478.5|7477.5|7473.5|7472.5|151
1649647200000|2022-04-11 03:20:00|7478|7477|7476.5|7475.5|7479.5|7478.5|7476.5|7475.5|100
1649647500000|2022-04-11 03:25:00|7477|7476|7475.5|7474.5|7477.5|7476.5|7473.5|7472.5|156
1649647800000|2022-04-11 03:30:00|7474.5|7473.5|7470.5|7469.5|7474.5|7473.5|7468.5|7467.5|320
1649648100000|2022-04-11 03:35:00|7471|7470|7467.5|7466.5|7471.5|7470.5|7465.5|7464.5|381
1649648400000|2022-04-11 03:40:00|7468|7467|7469.5|7468.5|7469.5|7468.5|7465.5|7464.5|158
1649648700000|2022-04-11 03:45:00|7469|7468|7470.5|7469.5|7472.5|7471.5|7466.5|7465.5|156
1649649000000|2022-04-11 03:50:00|7471|7470|7467.5|7466.5|7471.5|7470.5|7467.5|7466.5|208
1649649300000|2022-04-11 03:55:00|7468|7467|7471.5|7470.5|7472.5|7471.5|7468|7467|136
1649649600000|2022-04-11 04:00:00|7472|7471|7473.5|7472.5|7476|7475|7472|7471|166
1649649900000|2022-04-11 04:05:00|7474|7473|7479.5|7478.5|7480|7479|7474|7473|257
1649650200000|2022-04-11 04:10:00|7480|7479|7479.5|7478.5|7480.5|7479.5|7479.5|7478.5|86
1649650500000|2022-04-11 04:15:00|7479|7478|7477.5|7476.5|7479.5|7478.5|7477.5|7476.5|255
1649650800000|2022-04-11 04:20:00|7478|7477|7475.5|7474.5|7478.5|7477.5|7475.5|7474.5|128
1649651100000|2022-04-11 04:25:00|7475|7474|7475.5|7474.5|7476|7475|7471.5|7470.5|133
1649651400000|2022-04-11 04:30:00|7474.5|7473.5|7475.5|7474.5|7476.5|7475.5|7472|7471|156
1649651700000|2022-04-11 04:35:00|7475|7474|7475.5|7474.5|7477.5|7476.5|7474.5|7473.5|108
1649652000000|2022-04-11 04:40:00|7476|7475|7477.5|7476.5|7478.5|7477.5|7475.5|7474.5|103
1649652300000|2022-04-11 04:45:00|7478.5|7477.5|7478.5|7477.5|7479.5|7478.5|7478.5|7477.5|115
1649652600000|2022-04-11 04:50:00|7479|7478|7475.5|7474.5|7479|7478|7474.5|7473.5|197
1649652900000|2022-04-11 04:55:00|7474.5|7473.5|7472.5|7471.5|7476.5|7475.5|7471.5|7470.5|321
1649653200000|2022-04-11 05:00:00|7473|7472|7475.5|7474.5|7476.5|7475.5|7473|7472|216
1649653500000|2022-04-11 05:05:00|7476|7475|7479.5|7478.5|7479.5|7478.5|7474.5|7473.5|335
1649653800000|2022-04-11 05:10:00|7480|7479|7475.5|7474.5|7480|7479|7475.5|7474.5|127
1649654100000|2022-04-11 05:15:00|7476|7475|7477|7476|7477.5|7476.5|7475.5|7474.5|126
1649654400000|2022-04-11 05:20:00|7477.5|7476.5|7476|7475|7478.5|7477.5|7474.5|7473.5|117
1649654700000|2022-04-11 05:25:00|7475.5|7474.5|7478.5|7477.5|7478.5|7477.5|7475.5|7474.5|172
1649655000000|2022-04-11 05:30:00|7478|7477|7476.5|7475.5|7479.5|7478.5|7475.5|7474.5|266
1649655300000|2022-04-11 05:35:00|7476|7475|7479.5|7478.5|7479.5|7478.5|7475.5|7474.5|167
1649655600000|2022-04-11 05:40:00|7479|7478|7477.5|7476.5|7480|7479|7477.5|7476.5|152
1649655900000|2022-04-11 05:45:00|7478|7477|7479.5|7478.5|7479.5|7478.5|7477.5|7476.5|187
1649656200000|2022-04-11 05:50:00|7480|7479|7482.5|7481.5|7483.5|7482.5|7480|7479|347
1649656500000|2022-04-11 05:55:00|7482|7481|7481.5|7480.5|7482.5|7481.5|7479.5|7478.5|322
1649656800000|2022-04-11 06:00:00|7481.9|7479.9|7485.9|7483.9|7486.9|7484.9|7481.9|7479.9|509
1649657100000|2022-04-11 06:05:00|7484.9|7482.9|7484.4|7482.4|7486.9|7484.9|7481.9|7479.9|1399
1649657400000|2022-04-11 06:10:00|7483.9|7481.9|7486.9|7484.9|7487.9|7485.9|7483.9|7481.9|833
1649657700000|2022-04-11 06:15:00|7487.4|7485.4|7491.9|7489.9|7492.9|7490.9|7485.9|7483.9|650
1649658000000|2022-04-11 06:20:00|7492.4|7490.4|7494.4|7492.4|7494.9|7492.9|7490.9|7488.9|459
1649658300000|2022-04-11 06:25:00|7494.9|7492.9|7490.9|7488.9|7494.9|7492.9|7488.9|7486.9|478
1649658600000|2022-04-11 06:30:00|7491.9|7487.9|7486.8|7482.8|7492.2|7488.2|7485.4|7481.4|5
1649658900000|2022-04-11 06:35:00|7486.6|7482.6|7485.8|7481.8|7488|7484|7485.4|7481.4|0
1649659200000|2022-04-11 06:40:00|7485.6|7481.6|7487.2|7483.2|7488.6|7484.6|7484.4|7480.4|0
1649659500000|2022-04-11 06:45:00|7487.1|7483.1|7485.4|7481.4|7487.4|7483.4|7485.4|7481.4|0
1649659800000|2022-04-11 06:50:00|7485.7|7481.7|7483|7479|7485.7|7481.7|7482.7|7478.7|0
1649660100000|2022-04-11 06:55:00|7483.3|7479.3|7481.7|7477.7|7484.9|7480.9|7480|7476|0
1649660400000|2022-04-11 07:00:00|7482.6|7478.6|7490|7486|7494.1|7490.1|7481.8|7477.8|0
1649660700000|2022-04-11 07:05:00|7490.1|7486.1|7483.8|7479.8|7492.8|7488.8|7482.1|7478.1|0
1649661000000|2022-04-11 07:10:00|7483.5|7479.5|7480.4|7477.4|7489.9|7486.9|7479.4|7476.4|217
1649661300000|2022-04-11 07:15:00|7479.9|7476.9|7482.9|7479.9|7486.4|7483.4|7477.9|7474.9|64
1649661600000|2022-04-11 07:20:00|7482.4|7479.4|7490.9|7487.9|7491.9|7488.9|7482.4|7479.4|36
1649661900000|2022-04-11 07:25:00|7490.4|7487.4|7514.4|7511.4|7514.4|7511.4|7490.4|7487.4|161
1649662200000|2022-04-11 07:30:00|7513.9|7510.9|7512.4|7509.4|7514.4|7511.4|7507.4|7504.4|140
1649662500000|2022-04-11 07:35:00|7512.9|7509.9|7514.9|7511.9|7516.4|7513.4|7512.4|7509.4|127
1649662800000|2022-04-11 07:40:00|7515.4|7512.4|7513.4|7510.4|7515.4|7512.4|7511.4|7508.4|38
1649663100000|2022-04-11 07:45:00|7512.9|7509.9|7515.4|7512.4|7518.4|7515.4|7510.4|7507.4|49
1649663400000|2022-04-11 07:50:00|7515.9|7512.9|7512.9|7509.9|7516.4|7513.4|7512.4|7509.4|72
1649663700000|2022-04-11 07:55:00|7513.4|7510.4|7508.4|7505.4|7513.4|7510.4|7507.9|7504.9|51
1649664000000|2022-04-11 08:00:00|7508.9|7505.9|7505.4|7502.4|7511.4|7508.4|7505.4|7502.4|69
1649664300000|2022-04-11 08:05:00|7504.9|7501.9|7504.4|7501.4|7506.4|7503.4|7502.4|7499.4|49
1649664600000|2022-04-11 08:10:00|7503.9|7500.9|7500.4|7497.4|7506.4|7503.4|7500.4|7497.4|95
1649664900000|2022-04-11 08:15:00|7499.9|7496.9|7489.4|7486.4|7503.4|7500.4|7489.4|7486.4|115
1649665200000|2022-04-11 08:20:00|7489.9|7486.9|7489.4|7486.4|7495.4|7492.4|7486.4|7483.4|118
1649665500000|2022-04-11 08:25:00|7488.4|7485.4|7487.4|7484.4|7488.9|7485.9|7485.9|7482.9|65
1649665800000|2022-04-11 08:30:00|7486.9|7483.9|7487.4|7484.4|7489.4|7486.4|7484.4|7481.4|177
1649666100000|2022-04-11 08:35:00|7486.9|7483.9|7489.9|7486.9|7490.4|7487.4|7486.4|7483.4|51
1649666400000|2022-04-11 08:40:00|7490.4|7487.4|7492.4|7489.4|7492.9|7489.9|7488.4|7485.4|39
1649666700000|2022-04-11 08:45:00|7492.9|7489.9|7496.4|7493.4|7496.9|7493.9|7492.4|7489.4|15
1649667000000|2022-04-11 08:50:00|7496.9|7493.9|7496.4|7493.4|7497.4|7494.4|7493.4|7490.4|42
1649667300000|2022-04-11 08:55:00|7496.9|7493.9|7496.4|7493.4|7500.4|7497.4|7495.4|7492.4|34
1649667600000|2022-04-11 09:00:00|7495.9|7492.9|7498.4|7495.4|7498.9|7495.9|7495.4|7492.4|22
1649667900000|2022-04-11 09:05:00|7498.9|7495.9|7496.4|7493.4|7499.4|7496.4|7495.4|7492.4|24
1649668200000|2022-04-11 09:10:00|7496.9|7493.9|7496.4|7493.4|7499.4|7496.4|7495.4|7492.4|30
1649668500000|2022-04-11 09:15:00|7497.4|7494.4|7500.4|7497.4|7500.4|7497.4|7496.4|7493.4|33
1649668800000|2022-04-11 09:20:00|7499.9|7496.9|7502.4|7499.4|7502.9|7499.9|7499.4|7496.4|34
1649669100000|2022-04-11 09:25:00|7502.9|7499.9|7503.4|7500.4|7504.4|7501.4|7502.4|7499.4|52
1649669400000|2022-04-11 09:30:00|7502.9|7499.9|7502.4|7499.4|7503.4|7500.4|7500.4|7497.4|24
1649669700000|2022-04-11 09:35:00|7502.9|7499.9|7501.9|7498.9|7503.4|7500.4|7501.4|7498.4|32
1649670000000|2022-04-11 09:40:00|7502.4|7499.4|7502.9|7499.9|7503.4|7500.4|7499.4|7496.4|17
1649670300000|2022-04-11 09:45:00|7503.4|7500.4|7505.9|7502.9|7512.4|7509.4|7501.9|7498.9|90
1649670600000|2022-04-11 09:50:00|7505.4|7502.4|7510.4|7507.4|7510.4|7507.4|7504.9|7501.9|13
1649670900000|2022-04-11 09:55:00|7510.9|7507.9|7509.9|7506.9|7511.9|7508.9|7506.9|7503.9|44
1649671200000|2022-04-11 10:00:00|7510.4|7507.4|7511.9|7508.9|7512.9|7509.9|7509.4|7506.4|41
1649671500000|2022-04-11 10:05:00|7511.4|7508.4|7509.4|7506.4|7512.4|7509.4|7507.9|7504.9|63
1649671800000|2022-04-11 10:10:00|7509.9|7506.9|7509.9|7506.9|7510.4|7507.4|7508.4|7505.4|21
1649672100000|2022-04-11 10:15:00|7510.4|7507.4|7513.4|7510.4|7513.4|7510.4|7509.4|7506.4|23
1649672400000|2022-04-11 10:20:00|7512.9|7509.9|7508.9|7505.9|7512.9|7509.9|7508.9|7505.9|30
1649672700000|2022-04-11 10:25:00|7509.4|7506.4|7508.4|7505.4|7509.9|7506.9|7507.4|7504.4|20
1649673000000|2022-04-11 10:30:00|7508.9|7505.9|7505.9|7502.9|7510.4|7507.4|7505.4|7502.4|44
1649673300000|2022-04-11 10:35:00|7505.4|7502.4|7507.9|7504.9|7507.9|7504.9|7505.4|7502.4|46
1649673600000|2022-04-11 10:40:00|7507.4|7504.4|7504.4|7501.4|7509.4|7506.4|7503.4|7500.4|39
1649673900000|2022-04-11 10:45:00|7503.9|7500.9|7508.4|7505.4|7509.4|7506.4|7503.4|7500.4|98
1649674200000|2022-04-11 10:50:00|7507.9|7504.9|7509.4|7506.4|7510.4|7507.4|7507.4|7504.4|70
1649674500000|2022-04-11 10:55:00|7509.9|7506.9|7514.4|7511.4|7514.4|7511.4|7509.9|7506.9|37
1649674800000|2022-04-11 11:00:00|7514.9|7511.9|7516.4|7513.4|7516.9|7513.9|7512.9|7509.9|61
1649675100000|2022-04-11 11:05:00|7516.9|7513.9|7512.9|7509.9|7517.4|7514.4|7512.4|7509.4|36
1649675400000|2022-04-11 11:10:00|7513.4|7510.4|7510.9|7507.9|7514.4|7511.4|7510.4|7507.4|35
1649675700000|2022-04-11 11:15:00|7510.4|7507.4|7506.4|7503.4|7510.4|7507.4|7505.9|7502.9|16
1649676000000|2022-04-11 11:20:00|7505.4|7502.4|7507.4|7504.4|7508.4|7505.4|7505.4|7502.4|25
1649676300000|2022-04-11 11:25:00|7506.9|7503.9|7509.4|7506.4|7509.4|7506.4|7505.4|7502.4|35
1649676600000|2022-04-11 11:30:00|7508.9|7505.9|7505.4|7502.4|7509.4|7506.4|7505.4|7502.4|21
1649676900000|2022-04-11 11:35:00|7504.9|7501.9|7501.4|7498.4|7505.4|7502.4|7501.4|7498.4|32
1649677200000|2022-04-11 11:40:00|7500.9|7497.9|7498.9|7495.9|7502.4|7499.4|7498.4|7495.4|29
1649677500000|2022-04-11 11:45:00|7499.4|7496.4|7499.4|7496.4|7501.4|7498.4|7497.4|7494.4|85
1649677800000|2022-04-11 11:50:00|7498.9|7495.9|7497.4|7494.4|7499.4|7496.4|7496.4|7493.4|46
1649678100000|2022-04-11 11:55:00|7497.9|7494.9|7497.4|7494.4|7499.4|7496.4|7496.4|7493.4|29
1649678400000|2022-04-11 12:00:00|7496.9|7493.9|7496.4|7493.4|7499.4|7496.4|7494.9|7491.9|36
1649678700000|2022-04-11 12:05:00|7496.9|7493.9|7493.9|7490.9|7497.4|7494.4|7493.4|7490.4|42
1649679000000|2022-04-11 12:10:00|7493.4|7490.4|7495.4|7492.4|7495.9|7492.9|7492.4|7489.4|59
1649679300000|2022-04-11 12:15:00|7494.9|7491.9|7495.4|7492.4|7497.4|7494.4|7494.4|7491.4|53
1649679600000|2022-04-11 12:20:00|7495.9|7492.9|7492.9|7489.9|7496.4|7493.4|7491.4|7488.4|56
1649679900000|2022-04-11 12:25:00|7493.4|7490.4|7491.4|7488.4|7493.4|7490.4|7490.9|7487.9|20
1649680200000|2022-04-11 12:30:00|7490.9|7487.9|7490.4|7487.4|7492.4|7489.4|7490.4|7487.4|23
1649680500000|2022-04-11 12:35:00|7490.9|7487.9|7490.4|7487.4|7492.4|7489.4|7489.9|7486.9|17
1649680800000|2022-04-11 12:40:00|7489.9|7486.9|7494.4|7491.4|7494.4|7491.4|7489.4|7486.4|65
1649681100000|2022-04-11 12:45:00|7495.4|7492.4|7494.4|7491.4|7496.4|7493.4|7493.9|7490.9|47
1649681400000|2022-04-11 12:50:00|7494.9|7491.9|7492.9|7489.9|7495.4|7492.4|7492.4|7489.4|102
1649681700000|2022-04-11 12:55:00|7493.4|7490.4|7491.9|7488.9|7493.9|7490.9|7491.4|7488.4|41
1649682000000|2022-04-11 13:00:00|7492.4|7489.4|7495.4|7492.4|7496.4|7493.4|7492.4|7489.4|60
1649682300000|2022-04-11 13:05:00|7494.9|7491.9|7491.4|7488.4|7494.9|7491.9|7491.4|7488.4|30
1649682600000|2022-04-11 13:10:00|7490.9|7487.9|7494.4|7491.4|7495.4|7492.4|7490.9|7487.9|44
1649682900000|2022-04-11 13:15:00|7494.9|7491.9|7492.9|7489.9|7495.9|7492.9|7492.4|7489.4|54
1649683200000|2022-04-11 13:20:00|7492.4|7489.4|7493.9|7490.9|7494.4|7491.4|7490.4|7487.4|56
1649683500000|2022-04-11 13:25:00|7493.4|7490.4|7492.4|7489.4|7496.4|7493.4|7491.9|7488.9|28
1649683800000|2022-04-11 13:30:00|7492.9|7489.9|7496.9|7493.9|7504.4|7501.4|7492.4|7489.4|254
1649684100000|2022-04-11 13:35:00|7496.4|7493.4|7487.4|7484.4|7502.4|7499.4|7486.4|7483.4|165
1649684400000|2022-04-11 13:40:00|7488.4|7485.4|7495.4|7492.4|7497.9|7494.9|7484.4|7481.4|171
1649684700000|2022-04-11 13:45:00|7494.4|7491.4|7496.9|7493.9|7499.9|7496.9|7490.4|7487.4|158
1649685000000|2022-04-11 13:50:00|7497.4|7494.4|7501.4|7498.4|7502.4|7499.4|7492.4|7489.4|127
1649685300000|2022-04-11 13:55:00|7501.9|7498.9|7503.4|7500.4|7504.9|7501.9|7498.4|7495.4|205
1649685600000|2022-04-11 14:00:00|7502.9|7499.9|7493.4|7490.4|7502.9|7499.9|7492.4|7489.4|258
1649685900000|2022-04-11 14:05:00|7492.4|7489.4|7497.4|7494.4|7501.9|7498.9|7490.4|7487.4|194
1649686200000|2022-04-11 14:10:00|7496.4|7493.4|7494.9|7491.9|7500.4|7497.4|7492.4|7489.4|241
1649686500000|2022-04-11 14:15:00|7495.4|7492.4|7489.4|7486.4|7499.9|7496.9|7488.9|7485.9|150
1649686800000|2022-04-11 14:20:00|7489.9|7486.9|7490.4|7487.4|7494.9|7491.9|7488.9|7485.9|156
1649687100000|2022-04-11 14:25:00|7489.9|7486.9|7484.9|7481.9|7491.4|7488.4|7481.9|7478.9|165
1649687400000|2022-04-11 14:30:00|7484.4|7481.4|7484.4|7481.4|7487.4|7484.4|7482.4|7479.4|74
1649687700000|2022-04-11 14:35:00|7484.9|7481.9|7481.9|7478.9|7487.4|7484.4|7481.4|7478.4|107
1649688000000|2022-04-11 14:40:00|7482.4|7479.4|7478.4|7475.4|7482.4|7479.4|7477.4|7474.4|72
1649688300000|2022-04-11 14:45:00|7477.9|7474.9|7477.4|7474.4|7479.9|7476.9|7477.4|7474.4|77
1649688600000|2022-04-11 14:50:00|7476.9|7473.9|7479.4|7476.4|7481.4|7478.4|7476.4|7473.4|126
1649688900000|2022-04-11 14:55:00|7478.9|7475.9|7478.9|7475.9|7480.4|7477.4|7477.4|7474.4|109
1649689200000|2022-04-11 15:00:00|7478.4|7475.4|7479.4|7476.4|7479.9|7476.9|7475.4|7472.4|104
1649689500000|2022-04-11 15:05:00|7478.9|7475.9|7476.4|7473.4|7479.4|7476.4|7472.4|7469.4|125
1649689800000|2022-04-11 15:10:00|7475.9|7472.9|7474.4|7471.4|7477.4|7474.4|7473.4|7470.4|68
1649690100000|2022-04-11 15:15:00|7473.9|7470.9|7475.4|7472.4|7476.4|7473.4|7473.4|7470.4|85
1649690400000|2022-04-11 15:20:00|7474.9|7471.9|7470.4|7467.4|7475.4|7472.4|7470.4|7467.4|61
1649690700000|2022-04-11 15:25:00|7469.9|7466.9|7472.4|7469.4|7473.4|7470.4|7469.4|7466.4|122
1649691000000|2022-04-11 15:30:00|7472.9|7469.9|7480.4|7477.4|7481.4|7478.4|7472.4|7469.4|162
1649691300000|2022-04-11 15:35:00|7481.4|7478.4|7478.9|7475.9|7483.4|7480.4|7478.4|7475.4|39
1649691600000|2022-04-11 15:40:00|7478.4|7475.4|7481.4|7478.4|7481.9|7478.9|7478.4|7475.4|49
1649691900000|2022-04-11 15:45:00|7481.9|7478.9|7480.4|7477.4|7483.9|7480.9|7479.9|7476.9|64
1649692200000|2022-04-11 15:50:00|7481.4|7478.4|7483.4|7480.4|7484.4|7481.4|7478.4|7475.4|47
1649692500000|2022-04-11 15:55:00|7482.9|7479.9|7480.4|7477.4|7482.9|7479.9|7477.9|7474.9|26
1649692800000|2022-04-11 16:00:00|7479.9|7476.9|7479.9|7476.9|7481.4|7478.4|7477.4|7474.4|37
1649693100000|2022-04-11 16:05:00|7479.4|7476.4|7480.4|7477.4|7481.4|7478.4|7479.4|7476.4|21
1649693400000|2022-04-11 16:10:00|7480.9|7477.9|7478.4|7475.4|7481.4|7478.4|7477.4|7474.4|32
1649693700000|2022-04-11 16:15:00|7478.9|7475.9|7478.9|7475.9|7479.4|7476.4|7477.4|7474.4|20
1649694000000|2022-04-11 16:20:00|7479.4|7476.4|7477.9|7474.9|7480.4|7477.4|7477.4|7474.4|29
1649694300000|2022-04-11 16:25:00|7477.4|7474.4|7476.4|7473.4|7477.9|7474.9|7475.9|7472.9|12
1649694600000|2022-04-11 16:30:00|7475.9|7472.9|7475.4|7472.4|7476.9|7473.9|7474.4|7471.4|24
1649694900000|2022-04-11 16:35:00|7475.9|7472.9|7476.4|7473.4|7477.4|7474.4|7475.9|7472.9|18
1649695200000|2022-04-11 16:40:00|7475.4|7472.4|7474.4|7471.4|7475.9|7472.9|7473.4|7470.4|36
1649695500000|2022-04-11 16:45:00|7474.9|7471.9|7476.4|7473.4|7478.4|7475.4|7474.9|7471.9|22
1649695800000|2022-04-11 16:50:00|7476.9|7473.9|7473.4|7470.4|7478.4|7475.4|7472.4|7469.4|44
1649696100000|2022-04-11 16:55:00|7472.9|7469.9|7476.9|7473.9|7477.4|7474.4|7472.4|7469.4|40
1649696400000|2022-04-11 17:00:00|7476.4|7473.4|7481.9|7478.9|7483.4|7480.4|7476.4|7473.4|60
1649696700000|2022-04-11 17:05:00|7481.4|7478.4|7481.4|7478.4|7484.4|7481.4|7480.4|7477.4|30
1649697000000|2022-04-11 17:10:00|7480.9|7477.9|7482.9|7479.9|7484.4|7481.4|7480.4|7477.4|36
1649697300000|2022-04-11 17:15:00|7483.4|7480.4|7481.4|7478.4|7483.4|7480.4|7478.4|7475.4|32
1649697600000|2022-04-11 17:20:00|7481.9|7478.9|7476.4|7473.4|7482.4|7479.4|7475.9|7472.9|30
1649697900000|2022-04-11 17:25:00|7476.9|7473.9|7476.4|7473.4|7478.4|7475.4|7474.9|7471.9|30
1649698200000|2022-04-11 17:30:00|7476.9|7473.9|7481.4|7478.4|7481.4|7478.4|7476.9|7473.9|29
1649698500000|2022-04-11 17:35:00|7481.9|7478.9|7480.9|7477.9|7483.4|7480.4|7476.9|7473.9|19
1649698800000|2022-04-11 17:40:00|7480.4|7477.4|7479.9|7476.9|7484.4|7481.4|7479.4|7476.4|41
1649699100000|2022-04-11 17:45:00|7479.4|7476.4|7481.9|7478.9|7483.4|7480.4|7479.4|7476.4|29
1649699400000|2022-04-11 17:50:00|7481.4|7478.4|7482.4|7479.4|7483.4|7480.4|7480.9|7477.9|22
1649699700000|2022-04-11 17:55:00|7481.9|7478.9|7485.4|7482.4|7485.4|7482.4|7480.9|7477.9|32
1649700000000|2022-04-11 18:00:00|7486.4|7483.4|7483.4|7480.4|7486.4|7483.4|7480.4|7477.4|28
1649700300000|2022-04-11 18:05:00|7482.9|7479.9|7487.4|7484.4|7489.4|7486.4|7481.9|7478.9|24
1649700600000|2022-04-11 18:10:00|7486.9|7483.9|7478.4|7475.4|7488.4|7485.4|7477.4|7474.4|11
1649700900000|2022-04-11 18:15:00|7477.9|7474.9|7474.9|7471.9|7478.4|7475.4|7474.4|7471.4|25
1649701200000|2022-04-11 18:20:00|7474.4|7471.4|7474.4|7471.4|7476.4|7473.4|7473.9|7470.9|21
1649701500000|2022-04-11 18:25:00|7473.9|7470.9|7477.4|7474.4|7478.4|7475.4|7473.9|7470.9|17
1649701800000|2022-04-11 18:30:00|7476.9|7473.9|7478.4|7475.4|7478.4|7475.4|7473.4|7470.4|10
1649702100000|2022-04-11 18:35:00|7478.9|7475.9|7480.9|7477.9|7480.9|7477.9|7477.9|7474.9|15
1649702400000|2022-04-11 18:40:00|7480.4|7477.4|7483.4|7480.4|7484.4|7481.4|7479.4|7476.4|84
1649702700000|2022-04-11 18:45:00|7483.9|7480.9|7488.4|7485.4|7488.4|7485.4|7482.4|7479.4|37
1649703000000|2022-04-11 18:50:00|7487.9|7484.9|7486.4|7483.4|7491.4|7488.4|7486.4|7483.4|25
1649703300000|2022-04-11 18:55:00|7486.9|7483.9|7487.4|7484.4|7488.4|7485.4|7486.4|7483.4|15
1649703600000|2022-04-11 19:00:00|7487.9|7484.9|7482.9|7479.9|7491.4|7488.4|7482.4|7479.4|36
1649703900000|2022-04-11 19:05:00|7482.4|7479.4|7485.4|7482.4|7485.4|7482.4|7480.9|7477.9|11
1649704200000|2022-04-11 19:10:00|7485.9|7482.9|7481.4|7478.4|7487.4|7484.4|7480.4|7477.4|11
1649704500000|2022-04-11 19:15:00|7481.9|7478.9|7479.9|7476.9|7481.9|7478.9|7477.4|7474.4|31
1649704800000|2022-04-11 19:20:00|7480.4|7477.4|7477.9|7474.9|7480.4|7477.4|7477.4|7474.4|13
1649705100000|2022-04-11 19:25:00|7478.4|7475.4|7473.4|7470.4|7479.4|7476.4|7472.4|7469.4|37
1649705400000|2022-04-11 19:30:00|7472.9|7469.9|7467.4|7464.4|7473.4|7470.4|7467.4|7464.4|75
1649705700000|2022-04-11 19:35:00|7467.9|7464.9|7468.4|7465.4|7469.4|7466.4|7465.4|7462.4|40
1649706000000|2022-04-11 19:40:00|7468.9|7465.9|7467.9|7464.9|7471.4|7468.4|7466.4|7463.4|46
1649706300000|2022-04-11 19:45:00|7468.4|7465.4|7467.4|7464.4|7469.9|7466.9|7465.4|7462.4|44
1649706600000|2022-04-11 19:50:00|7466.4|7463.4|7465.4|7462.4|7470.4|7467.4|7465.4|7462.4|102
1649706900000|2022-04-11 19:55:00|7465.9|7462.9|7466.4|7463.4|7468.4|7465.4|7461.9|7458.9|692
1649707200000|2022-04-11 20:00:00|7465.9|7462.9|7462.9|7459.9|7467.4|7464.4|7462.4|7459.4|99
1649707500000|2022-04-11 20:05:00|7463.4|7460.4|7464.9|7461.9|7464.9|7461.9|7462.9|7459.9|13
1649707800000|2022-04-11 20:10:00|7465.4|7462.4|7464.4|7461.4|7467.4|7464.4|7464.4|7461.4|21
1649708100000|2022-04-11 20:15:00|7464.9|7461.9|7465.4|7462.4|7466.4|7463.4|7464.4|7461.4|14
1649708400000|2022-04-11 20:20:00|7464.9|7461.9|7464.9|7461.9|7465.4|7462.4|7464.4|7461.4|10
1649708700000|2022-04-11 20:25:00|7464.4|7461.4|7464.4|7461.4|7464.9|7461.9|7463.4|7460.4|9
1649709000000|2022-04-11 20:30:00|7463.9|7460.9|7462.4|7459.4|7463.9|7460.9|7462.4|7459.4|14
1649709300000|2022-04-11 20:35:00|7462.9|7459.9|7464.4|7461.4|7464.9|7461.9|7462.4|7459.4|21
1649709600000|2022-04-11 20:40:00|7464.9|7461.9|7465.4|7462.4|7465.4|7462.4|7464.4|7461.4|16
1649709900000|2022-04-11 20:45:00|7464.9|7461.9|7466.4|7463.4|7466.4|7463.4|7464.4|7461.4|31
1649710200000|2022-04-11 20:50:00|7465.9|7462.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|24
1649710500000|2022-04-11 20:55:00|7466.4|7463.4|7468.4|7465.4|7469.4|7466.4|7466.4|7463.4|33
1649710800000|2022-04-11 21:00:00|7467.8|7463.8|7467.5|7463.5|7467.8|7463.8|7467.1|7463.1|0
1649711100000|2022-04-11 21:05:00|7467.3|7463.3|7467.5|7463.5|7467.6|7463.6|7467.3|7463.3|0
1649711400000|2022-04-11 21:10:00|7467.6|7463.6|7467.5|7463.5|7467.6|7463.6|7467.5|7463.5|0
1649711700000|2022-04-11 21:15:00|7467.6|7463.6|7467.2|7463.2|7467.6|7463.6|7467.2|7463.2|0
1649712000000|2022-04-11 21:20:00|7467.4|7463.4|7467.8|7463.8|7468.6|7464.6|7467.4|7463.4|0
1649712300000|2022-04-11 21:25:00|7468|7464|7468.1|7464.1|7468.3|7464.3|7467.6|7463.6|0
1649712600000|2022-04-11 21:30:00|7468.3|7464.3|7468.2|7464.2|7468.5|7464.5|7467.8|7463.8|0
1649712900000|2022-04-11 21:35:00|7468.1|7464.1|7468|7464|7468.5|7464.5|7468|7464|0
1649713200000|2022-04-11 21:40:00|7468.2|7464.2|7467.7|7463.7|7468.2|7464.2|7467.7|7463.7|0
1649713500000|2022-04-11 21:45:00|7467.6|7463.6|7467.1|7463.1|7467.8|7463.8|7467|7463|0
1649713800000|2022-04-11 21:50:00|7467.2|7463.2|7467|7463|7467.2|7463.2|7467|7463|0
1649714100000|2022-04-11 21:55:00|7466.9|7462.9|7467.3|7463.3|7467.8|7463.8|7466.8|7462.8|0
1649714400000|2022-04-11 22:00:00|7468.7|7464.7|7468.6|7464.6|7470.8|7466.8|7468.3|7464.3|0
1649714700000|2022-04-11 22:05:00|7468.7|7464.7|7468.3|7464.3|7469.6|7465.6|7467.6|7463.6|0
1649715000000|2022-04-11 22:10:00|7468.5|7464.5|7469.4|7465.4|7469.6|7465.6|7468.3|7464.3|0
1649715300000|2022-04-11 22:15:00|7469.2|7465.2|7468.6|7464.6|7469.6|7465.6|7468.6|7464.6|0
1649715600000|2022-04-11 22:20:00|7468.9|7464.9|7468.6|7464.6|7470|7466|7468.2|7464.2|0
1649715900000|2022-04-11 22:25:00|7469|7465|7469|7465|7469.3|7465.3|7468.3|7464.3|0
1649716200000|2022-04-11 22:30:00|7469.1|7465.1|7471.2|7467.2|7471.2|7467.2|7469.1|7465.1|0
1649716500000|2022-04-11 22:35:00|7471.4|7467.4|7471.9|7467.9|7472.2|7468.2|7471.2|7467.2|0
1649716800000|2022-04-11 22:40:00|7471.5|7467.5|7472|7468|7472.2|7468.2|7471.5|7467.5|0
1649717100000|2022-04-11 22:45:00|7472.4|7468.4|7471.5|7467.5|7472.4|7468.4|7471.5|7467.5|0
1649717400000|2022-04-11 22:50:00|7471.2|7467.2|7469.9|7465.9|7471.9|7467.9|7469.9|7465.9|0
1649717700000|2022-04-11 22:55:00|7470.1|7466.1|7470.5|7466.5|7471.2|7467.2|7470.1|7466.1|0
1649718000000|2022-04-11 23:00:00|7470.8|7466.8|7469.3|7465.3|7471|7467|7469.2|7465.2|0
1649718300000|2022-04-11 23:05:00|7468.9|7464.9|7468.3|7464.3|7469.1|7465.1|7467.4|7463.4|0
1649718600000|2022-04-11 23:10:00|7468.5|7464.5|7467.8|7463.8|7468.5|7464.5|7466.8|7462.8|0
1649718900000|2022-04-11 23:15:00|7467.5|7463.5|7465.3|7461.3|7467.8|7463.8|7465|7461|0
1649719200000|2022-04-11 23:20:00|7465|7461|7462.8|7458.8|7466.7|7462.7|7461.2|7457.2|0
1649719500000|2022-04-11 23:25:00|7462.5|7458.5|7463.2|7459.2|7464.2|7460.2|7460.6|7456.6|0
1649719800000|2022-04-11 23:30:00|7463|7459|7463.4|7459.4|7465.8|7461.8|7461.8|7457.8|0
1649720100000|2022-04-11 23:35:00|7463.1|7459.1|7461.9|7457.9|7463.2|7459.2|7461|7457|0
1649720400000|2022-04-11 23:40:00|7461.5|7457.5|7460.5|7456.5|7462.5|7458.5|7459.5|7455.5|0
1649720700000|2022-04-11 23:45:00|7460.2|7456.2|7457.5|7453.5|7461.2|7457.2|7457.5|7453.5|0
1649721000000|2022-04-11 23:50:00|7452.4|7450.4|7457.9|7455.9|7464.9|7462.9|7448.4|7446.4|694
1649721300000|2022-04-11 23:55:00|7456.9|7454.9|7462.9|7460.9|7462.9|7460.9|7455.9|7453.9|276
1649721600000|2022-04-12 00:00:00|7463.4|7461.4|7474.4|7473.4|7475.4|7474.4|7463.4|7461.4|667
1649721900000|2022-04-12 00:05:00|7474.9|7473.9|7474.4|7473.4|7477.4|7476.4|7469.4|7468.4|450
1649722200000|2022-04-12 00:10:00|7474.9|7473.9|7475.4|7474.4|7479.4|7478.4|7472.4|7471.4|501
1649722500000|2022-04-12 00:15:00|7474.9|7473.9|7480.4|7479.4|7481.4|7480.4|7474.9|7473.9|339
1649722800000|2022-04-12 00:20:00|7479.9|7478.9|7478.4|7477.4|7482.9|7481.9|7476.4|7475.4|331
1649723100000|2022-04-12 00:25:00|7478.9|7477.9|7480.4|7479.4|7482.4|7481.4|7477.9|7476.9|305
1649723400000|2022-04-12 00:30:00|7480.9|7479.9|7473.4|7472.4|7482.4|7481.4|7470.4|7469.4|443
1649723700000|2022-04-12 00:35:00|7472.9|7471.9|7477.4|7476.4|7478.4|7477.4|7472.4|7471.4|128
1649724000000|2022-04-12 00:40:00|7478.4|7477.4|7473.4|7472.4|7478.4|7477.4|7473.4|7472.4|148
1649724300000|2022-04-12 00:45:00|7473.9|7472.9|7474.4|7473.4|7475.9|7474.9|7471.4|7470.4|202
1649724600000|2022-04-12 00:50:00|7474.9|7473.9|7467.4|7466.4|7475.9|7474.9|7467.4|7466.4|260
1649724900000|2022-04-12 00:55:00|7466.9|7465.9|7461.4|7460.4|7467.4|7466.4|7459.4|7458.4|324
1649725200000|2022-04-12 01:00:00|7460.9|7459.9|7451.9|7450.9|7463.4|7462.4|7450.4|7449.4|566
1649725500000|2022-04-12 01:05:00|7452.4|7451.4|7450.4|7449.4|7452.4|7451.4|7445.4|7444.4|447
1649725800000|2022-04-12 01:10:00|7449.9|7448.9|7451.4|7450.4|7451.4|7450.4|7447.4|7446.4|173
1649726100000|2022-04-12 01:15:00|7451.9|7450.9|7445.9|7444.9|7452.4|7451.4|7445.9|7444.9|167
1649726400000|2022-04-12 01:20:00|7446.4|7445.4|7442.4|7441.4|7446.4|7445.4|7441.4|7440.4|298
1649726700000|2022-04-12 01:25:00|7441.9|7440.9|7440.9|7439.9|7443.4|7442.4|7436.4|7435.4|257
1649727000000|2022-04-12 01:30:00|7440.4|7439.4|7443.4|7442.4|7445.4|7444.4|7434.9|7433.9|353
1649727300000|2022-04-12 01:35:00|7444.4|7443.4|7444.4|7443.4|7446.4|7445.4|7442.4|7441.4|162
1649727600000|2022-04-12 01:40:00|7443.9|7442.9|7437.9|7436.9|7445.4|7444.4|7436.4|7435.4|234
1649727900000|2022-04-12 01:45:00|7437.4|7436.4|7436.9|7435.9|7439.4|7438.4|7436.4|7435.4|218
1649728200000|2022-04-12 01:50:00|7436.4|7435.4|7428.4|7427.4|7437.4|7436.4|7426.4|7425.4|503
1649728500000|2022-04-12 01:55:00|7427.9|7426.9|7432.4|7431.4|7433.4|7432.4|7427.4|7426.4|253
1649728800000|2022-04-12 02:00:00|7432.9|7431.9|7436.4|7435.4|7437.4|7436.4|7431.4|7430.4|264
1649729100000|2022-04-12 02:05:00|7435.9|7434.9|7429.4|7428.4|7435.9|7434.9|7428.4|7427.4|243
1649729400000|2022-04-12 02:10:00|7430.4|7429.4|7433.9|7432.9|7434.4|7433.4|7429.9|7428.9|146
1649729700000|2022-04-12 02:15:00|7433.4|7432.4|7433.4|7432.4|7435.9|7434.9|7432.4|7431.4|92
1649730000000|2022-04-12 02:20:00|7432.9|7431.9|7434.9|7433.9|7436.4|7435.4|7432.4|7431.4|172
1649730300000|2022-04-12 02:25:00|7435.4|7434.4|7438.4|7437.4|7438.4|7437.4|7434.4|7433.4|142
1649730600000|2022-04-12 02:30:00|7439.4|7438.4|7437.4|7436.4|7441.4|7440.4|7437.4|7436.4|161
1649730900000|2022-04-12 02:35:00|7437.9|7436.9|7438.4|7437.4|7441.4|7440.4|7437.4|7436.4|175
1649731200000|2022-04-12 02:40:00|7438.9|7437.9|7440.4|7439.4|7442.4|7441.4|7438.4|7437.4|149
1649731500000|2022-04-12 02:45:00|7439.9|7438.9|7441.9|7440.9|7442.4|7441.4|7439.4|7438.4|162
1649731800000|2022-04-12 02:50:00|7441.4|7440.4|7442.4|7441.4|7442.4|7441.4|7439.4|7438.4|148
1649732100000|2022-04-12 02:55:00|7441.9|7440.9|7443.4|7442.4|7443.4|7442.4|7440.4|7439.4|122
1649732400000|2022-04-12 03:00:00|7442.9|7441.9|7444.4|7443.4|7445.4|7444.4|7442.4|7441.4|137
1649732700000|2022-04-12 03:05:00|7444.9|7443.9|7447.4|7446.4|7447.4|7446.4|7444.4|7443.4|212
1649733000000|2022-04-12 03:10:00|7448.4|7447.4|7448.4|7447.4|7448.4|7447.4|7446.4|7445.4|202
1649733300000|2022-04-12 03:15:00|7447.9|7446.9|7443.4|7442.4|7448.4|7447.4|7442.4|7441.4|214
1649733600000|2022-04-12 03:20:00|7442.9|7441.9|7445.4|7444.4|7445.4|7444.4|7442.4|7441.4|140
1649733900000|2022-04-12 03:25:00|7444.9|7443.9|7443.4|7442.4|7445.9|7444.9|7443.4|7442.4|143
1649734200000|2022-04-12 03:30:00|7443.9|7442.9|7445.4|7444.4|7447.4|7446.4|7443.9|7442.9|149
1649734500000|2022-04-12 03:35:00|7445.9|7444.9|7445.4|7444.4|7447.4|7446.4|7444.4|7443.4|250
1649734800000|2022-04-12 03:40:00|7444.4|7443.4|7445.4|7444.4|7446.4|7445.4|7444.4|7443.4|188
1649735100000|2022-04-12 03:45:00|7445.9|7444.9|7445.4|7444.4|7446.4|7445.4|7443.4|7442.4|127
1649735400000|2022-04-12 03:50:00|7444.9|7443.9|7445.4|7444.4|7446.4|7445.4|7443.4|7442.4|250
1649735700000|2022-04-12 03:55:00|7444.9|7443.9|7443.4|7442.4|7445.4|7444.4|7442.4|7441.4|180
1649736000000|2022-04-12 04:00:00|7443.9|7442.9|7443.4|7442.4|7444.4|7443.4|7441.9|7440.9|215
1649736300000|2022-04-12 04:05:00|7444.4|7443.4|7443.4|7442.4|7445.4|7444.4|7443.4|7442.4|113
1649736600000|2022-04-12 04:10:00|7443.9|7442.9|7444.4|7443.4|7445.4|7444.4|7443.4|7442.4|121
1649736900000|2022-04-12 04:15:00|7443.9|7442.9|7445.4|7444.4|7445.4|7444.4|7443.4|7442.4|122
1649737200000|2022-04-12 04:20:00|7444.9|7443.9|7442.4|7441.4|7445.4|7444.4|7441.9|7440.9|190
1649737500000|2022-04-12 04:25:00|7441.9|7440.9|7439.4|7438.4|7442.4|7441.4|7438.4|7437.4|232
1649737800000|2022-04-12 04:30:00|7439.9|7438.9|7439.4|7438.4|7441.4|7440.4|7438.4|7437.4|144
1649738100000|2022-04-12 04:35:00|7438.9|7437.9|7441.4|7440.4|7441.4|7440.4|7438.9|7437.9|110
1649738400000|2022-04-12 04:40:00|7441.9|7440.9|7439.4|7438.4|7442.4|7441.4|7437.9|7436.9|139
1649738700000|2022-04-12 04:45:00|7438.9|7437.9|7437.4|7436.4|7439.4|7438.4|7437.4|7436.4|155
1649739000000|2022-04-12 04:50:00|7438.4|7437.4|7437.4|7436.4|7439.4|7438.4|7437.4|7436.4|153
1649739300000|2022-04-12 04:55:00|7436.9|7435.9|7436.4|7435.4|7436.9|7435.9|7435.4|7434.4|227
1649739600000|2022-04-12 05:00:00|7437.4|7436.4|7433.4|7432.4|7438.4|7437.4|7433.4|7432.4|262
1649739900000|2022-04-12 05:05:00|7434.4|7433.4|7436.4|7435.4|7439.4|7438.4|7434.4|7433.4|226
1649740200000|2022-04-12 05:10:00|7436.9|7435.9|7438.4|7437.4|7440.4|7439.4|7435.9|7434.9|280
1649740500000|2022-04-12 05:15:00|7438.9|7437.9|7443.4|7442.4|7444.4|7443.4|7438.4|7437.4|253
1649740800000|2022-04-12 05:20:00|7443.9|7442.9|7438.4|7437.4|7444.4|7443.4|7437.9|7436.9|173
1649741100000|2022-04-12 05:25:00|7437.9|7436.9|7439.9|7438.9|7441.4|7440.4|7436.4|7435.4|241
1649741400000|2022-04-12 05:30:00|7439.4|7438.4|7439.9|7438.9|7441.4|7440.4|7439.4|7438.4|116
1649741700000|2022-04-12 05:35:00|7439.4|7438.4|7445.9|7444.9|7446.4|7445.4|7437.4|7436.4|256
1649742000000|2022-04-12 05:40:00|7445.4|7444.4|7445.4|7444.4|7446.9|7445.9|7443.4|7442.4|224
1649742300000|2022-04-12 05:45:00|7444.9|7443.9|7446.4|7445.4|7447.4|7446.4|7443.4|7442.4|249
1649742600000|2022-04-12 05:50:00|7445.9|7444.9|7446.9|7445.9|7447.9|7446.9|7444.9|7443.9|310
1649742900000|2022-04-12 05:55:00|7447.4|7446.4|7446.4|7445.4|7448.4|7447.4|7445.4|7444.4|297
1649743200000|2022-04-12 06:00:00|7446.9|7444.9|7446.9|7444.9|7449.9|7447.9|7444.9|7442.9|884
1649743500000|2022-04-12 06:05:00|7447.4|7445.4|7451.9|7449.9|7452.9|7450.9|7443.9|7441.9|1801
1649743800000|2022-04-12 06:10:00|7451.4|7449.4|7451.9|7449.9|7451.9|7449.9|7449.9|7447.9|1002
1649744100000|2022-04-12 06:15:00|7451.4|7449.4|7451.9|7449.9|7452.9|7450.9|7450.9|7448.9|271
1649744400000|2022-04-12 06:20:00|7450.9|7448.9|7450.4|7448.4|7452.9|7450.9|7449.9|7447.9|283
1649744700000|2022-04-12 06:25:00|7449.9|7447.9|7452.9|7450.9|7452.9|7450.9|7449.9|7447.9|414
1649745000000|2022-04-12 06:30:00|7452.7|7448.9|7452.4|7448.4|7452.7|7448.9|7450.6|7446.6|0
1649745300000|2022-04-12 06:35:00|7452.5|7448.5|7459.6|7455.6|7460.7|7456.7|7452.5|7448.5|0
1649745600000|2022-04-12 06:40:00|7459.2|7455.2|7454.6|7450.6|7460.6|7456.6|7454.1|7450.1|0
1649745900000|2022-04-12 06:45:00|7454.3|7450.3|7453.3|7449.3|7455.8|7451.8|7451.5|7447.5|0
1649746200000|2022-04-12 06:50:00|7453.6|7449.6|7452.6|7448.6|7453.9|7449.9|7451.7|7447.7|0
1649746500000|2022-04-12 06:55:00|7452.4|7448.4|7455.8|7451.8|7455.8|7451.8|7450.3|7446.3|0
1649746800000|2022-04-12 07:00:00|7455.6|7451.6|7447.8|7443.8|7458.3|7454.3|7447|7443|0
1649747100000|2022-04-12 07:05:00|7447.7|7443.7|7448.2|7444.2|7451.8|7447.8|7442.2|7438.2|0
1649747400000|2022-04-12 07:10:00|7448|7444|7452.4|7449.4|7455.4|7452.4|7446.4|7443.4|212
1649747700000|2022-04-12 07:15:00|7451.9|7448.9|7445.4|7442.4|7452.4|7449.4|7442.4|7439.4|86
1649748000000|2022-04-12 07:20:00|7446.4|7443.4|7448.4|7445.4|7449.4|7446.4|7441.4|7438.4|75
1649748300000|2022-04-12 07:25:00|7447.9|7444.9|7450.9|7447.9|7454.4|7451.4|7447.4|7444.4|91
1649748600000|2022-04-12 07:30:00|7451.4|7448.4|7445.9|7442.9|7451.4|7448.4|7442.4|7439.4|77
1649748900000|2022-04-12 07:35:00|7446.4|7443.4|7443.9|7440.9|7446.4|7443.4|7440.4|7437.4|49
1649749200000|2022-04-12 07:40:00|7443.4|7440.4|7440.9|7437.9|7445.9|7442.9|7439.9|7436.9|99
1649749500000|2022-04-12 07:45:00|7440.4|7437.4|7449.4|7446.4|7450.4|7447.4|7440.4|7437.4|48
1649749800000|2022-04-12 07:50:00|7448.9|7445.9|7451.9|7448.9|7453.4|7450.4|7447.4|7444.4|47
1649750100000|2022-04-12 07:55:00|7451.4|7448.4|7452.4|7449.4|7453.9|7450.9|7450.4|7447.4|57
1649750400000|2022-04-12 08:00:00|7451.9|7448.9|7451.4|7448.4|7455.4|7452.4|7450.4|7447.4|52
1649750700000|2022-04-12 08:05:00|7451.9|7448.9|7450.9|7447.9|7452.9|7449.9|7447.4|7444.4|37
1649751000000|2022-04-12 08:10:00|7451.4|7448.4|7452.9|7449.9|7453.4|7450.4|7449.4|7446.4|37
1649751300000|2022-04-12 08:15:00|7453.4|7450.4|7453.4|7450.4|7455.9|7452.9|7452.4|7449.4|42
1649751600000|2022-04-12 08:20:00|7453.9|7450.9|7455.4|7452.4|7458.4|7455.4|7453.4|7450.4|84
1649751900000|2022-04-12 08:25:00|7454.9|7451.9|7454.9|7451.9|7455.4|7452.4|7452.4|7449.4|169
1649752200000|2022-04-12 08:30:00|7455.4|7452.4|7462.9|7459.9|7463.4|7460.4|7454.4|7451.4|88
1649752500000|2022-04-12 08:35:00|7462.4|7459.4|7465.9|7462.9|7468.4|7465.4|7462.4|7459.4|105
1649752800000|2022-04-12 08:40:00|7466.4|7463.4|7469.9|7466.9|7471.4|7468.4|7465.9|7462.9|56
1649753100000|2022-04-12 08:45:00|7470.4|7467.4|7472.4|7469.4|7473.9|7470.9|7468.9|7465.9|38
1649753400000|2022-04-12 08:50:00|7472.9|7469.9|7473.9|7470.9|7476.4|7473.4|7471.4|7468.4|70
1649753700000|2022-04-12 08:55:00|7474.4|7471.4|7470.4|7467.4|7474.4|7471.4|7469.9|7466.9|36
1649754000000|2022-04-12 09:00:00|7469.9|7466.9|7469.9|7466.9|7472.4|7469.4|7469.4|7466.4|31
1649754300000|2022-04-12 09:05:00|7469.4|7466.4|7473.4|7470.4|7474.9|7471.9|7469.4|7466.4|48
1649754600000|2022-04-12 09:10:00|7472.9|7469.9|7468.4|7465.4|7473.9|7470.9|7468.4|7465.4|36
1649754900000|2022-04-12 09:15:00|7468.9|7465.9|7470.9|7467.9|7472.4|7469.4|7468.4|7465.4|28
1649755200000|2022-04-12 09:20:00|7470.4|7467.4|7471.4|7468.4|7471.4|7468.4|7468.4|7465.4|18
1649755500000|2022-04-12 09:25:00|7470.9|7467.9|7473.4|7470.4|7473.9|7470.9|7470.4|7467.4|20
1649755800000|2022-04-12 09:30:00|7472.9|7469.9|7472.4|7469.4|7474.4|7471.4|7470.4|7467.4|21
1649756100000|2022-04-12 09:35:00|7471.9|7468.9|7475.4|7472.4|7475.4|7472.4|7470.9|7467.9|30
1649756400000|2022-04-12 09:40:00|7475.9|7472.9|7476.9|7473.9|7476.9|7473.9|7474.4|7471.4|30
1649756700000|2022-04-12 09:45:00|7477.4|7474.4|7473.4|7470.4|7477.4|7474.4|7472.9|7469.9|9
1649757000000|2022-04-12 09:50:00|7473.9|7470.9|7477.4|7474.4|7477.4|7474.4|7473.4|7470.4|7
1649757300000|2022-04-12 09:55:00|7476.9|7473.9|7474.9|7471.9|7477.4|7474.4|7474.4|7471.4|29
1649757600000|2022-04-12 10:00:00|7474.4|7471.4|7476.9|7473.9|7478.4|7475.4|7474.4|7471.4|53
1649757900000|2022-04-12 10:05:00|7476.4|7473.4|7476.4|7473.4|7476.9|7473.9|7474.4|7471.4|19
1649758200000|2022-04-12 10:10:00|7475.9|7472.9|7475.9|7472.9|7479.4|7476.4|7474.4|7471.4|55
1649758500000|2022-04-12 10:15:00|7475.4|7472.4|7473.4|7470.4|7475.4|7472.4|7473.4|7470.4|37
1649758800000|2022-04-12 10:20:00|7473.9|7470.9|7473.9|7470.9|7474.9|7471.9|7472.4|7469.4|19
1649759100000|2022-04-12 10:25:00|7473.4|7470.4|7476.4|7473.4|7476.4|7473.4|7471.4|7468.4|55
1649759400000|2022-04-12 10:30:00|7476.9|7473.9|7477.4|7474.4|7477.4|7474.4|7474.9|7471.9|26
1649759700000|2022-04-12 10:35:00|7477.9|7474.9|7479.4|7476.4|7481.9|7478.9|7477.9|7474.9|38
1649760000000|2022-04-12 10:40:00|7478.9|7475.9|7479.4|7476.4|7479.9|7476.9|7476.4|7473.4|22
1649760300000|2022-04-12 10:45:00|7479.9|7476.9|7478.4|7475.4|7480.4|7477.4|7477.9|7474.9|13
1649760600000|2022-04-12 10:50:00|7478.9|7475.9|7479.9|7476.9|7479.9|7476.9|7478.4|7475.4|10
1649760900000|2022-04-12 10:55:00|7480.4|7477.4|7475.9|7472.9|7480.4|7477.4|7474.9|7471.9|44
1649761200000|2022-04-12 11:00:00|7476.4|7473.4|7476.9|7473.9|7478.4|7475.4|7475.4|7472.4|45
1649761500000|2022-04-12 11:05:00|7476.4|7473.4|7475.4|7472.4|7478.4|7475.4|7475.4|7472.4|28
1649761800000|2022-04-12 11:10:00|7475.9|7472.9|7472.9|7469.9|7475.9|7472.9|7472.4|7469.4|19
1649762100000|2022-04-12 11:15:00|7472.4|7469.4|7473.4|7470.4|7474.4|7471.4|7471.4|7468.4|11
1649762400000|2022-04-12 11:20:00|7473.9|7470.9|7473.9|7470.9|7476.4|7473.4|7473.4|7470.4|8
1649762700000|2022-04-12 11:25:00|7473.4|7470.4|7475.9|7472.9|7476.4|7473.4|7473.4|7470.4|16
1649763000000|2022-04-12 11:30:00|7475.4|7472.4|7475.4|7472.4|7478.4|7475.4|7475.4|7472.4|32
1649763300000|2022-04-12 11:35:00|7475.9|7472.9|7474.4|7471.4|7476.4|7473.4|7473.4|7470.4|26
1649763600000|2022-04-12 11:40:00|7473.9|7470.9|7474.4|7471.4|7475.4|7472.4|7470.4|7467.4|53
1649763900000|2022-04-12 11:45:00|7475.4|7472.4|7474.4|7471.4|7475.4|7472.4|7473.4|7470.4|43
1649764200000|2022-04-12 11:50:00|7473.9|7470.9|7473.4|7470.4|7474.4|7471.4|7473.4|7470.4|40
1649764500000|2022-04-12 11:55:00|7472.9|7469.9|7475.4|7472.4|7475.4|7472.4|7472.4|7469.4|49
1649764800000|2022-04-12 12:00:00|7474.9|7471.9|7474.4|7471.4|7475.4|7472.4|7471.4|7468.4|79
1649765100000|2022-04-12 12:05:00|7474.9|7471.9|7475.4|7472.4|7475.9|7472.9|7473.4|7470.4|142
1649765400000|2022-04-12 12:10:00|7474.9|7471.9|7479.4|7476.4|7479.4|7476.4|7474.4|7471.4|86
1649765700000|2022-04-12 12:15:00|7478.4|7475.4|7479.4|7476.4|7480.9|7477.9|7478.4|7475.4|104
1649766000000|2022-04-12 12:20:00|7479.9|7476.9|7476.4|7473.4|7480.4|7477.4|7476.4|7473.4|31
1649766300000|2022-04-12 12:25:00|7476.9|7473.9|7474.9|7471.9|7477.4|7474.4|7474.4|7471.4|56
1649766600000|2022-04-12 12:30:00|7475.4|7472.4|7495.9|7492.9|7496.4|7493.4|7474.9|7471.9|336
1649766900000|2022-04-12 12:35:00|7495.4|7492.4|7493.9|7490.9|7496.4|7493.4|7491.4|7488.4|81
1649767200000|2022-04-12 12:40:00|7494.4|7491.4|7499.9|7496.9|7500.9|7497.9|7493.4|7490.4|128
1649767500000|2022-04-12 12:45:00|7499.4|7496.4|7503.9|7500.9|7504.4|7501.4|7499.4|7496.4|165
1649767800000|2022-04-12 12:50:00|7503.4|7500.4|7504.9|7501.9|7505.9|7502.9|7500.4|7497.4|72
1649768100000|2022-04-12 12:55:00|7505.4|7502.4|7499.4|7496.4|7507.4|7504.4|7499.4|7496.4|87
1649768400000|2022-04-12 13:00:00|7499.9|7496.9|7497.4|7494.4|7499.9|7496.9|7496.4|7493.4|55
1649768700000|2022-04-12 13:05:00|7497.9|7494.9|7491.4|7488.4|7499.4|7496.4|7488.4|7485.4|97
1649769000000|2022-04-12 13:10:00|7490.9|7487.9|7485.9|7482.9|7491.4|7488.4|7484.4|7481.4|95
1649769300000|2022-04-12 13:15:00|7486.4|7483.4|7488.4|7485.4|7489.4|7486.4|7485.4|7482.4|50
1649769600000|2022-04-12 13:20:00|7488.9|7485.9|7484.9|7481.9|7489.4|7486.4|7484.4|7481.4|41
1649769900000|2022-04-12 13:25:00|7485.4|7482.4|7484.4|7481.4|7488.4|7485.4|7484.4|7481.4|57
1649770200000|2022-04-12 13:30:00|7484.9|7481.9|7477.4|7474.4|7484.9|7481.9|7474.9|7471.9|183
1649770500000|2022-04-12 13:35:00|7477.9|7474.9|7484.9|7481.9|7487.9|7484.9|7475.4|7472.4|109
1649770800000|2022-04-12 13:40:00|7485.4|7482.4|7487.9|7484.9|7488.4|7485.4|7480.9|7477.9|97
1649771100000|2022-04-12 13:45:00|7488.4|7485.4|7489.4|7486.4|7495.4|7492.4|7486.4|7483.4|112
1649771400000|2022-04-12 13:50:00|7489.9|7486.9|7499.4|7496.4|7501.4|7498.4|7488.9|7485.9|139
1649771700000|2022-04-12 13:55:00|7498.9|7495.9|7498.4|7495.4|7500.4|7497.4|7495.9|7492.9|75
1649772000000|2022-04-12 14:00:00|7498.9|7495.9|7495.4|7492.4|7500.4|7497.4|7493.4|7490.4|92
1649772300000|2022-04-12 14:05:00|7494.9|7491.9|7487.9|7484.9|7495.4|7492.4|7487.4|7484.4|56
1649772600000|2022-04-12 14:10:00|7488.4|7485.4|7488.4|7485.4|7490.4|7487.4|7484.4|7481.4|83
1649772900000|2022-04-12 14:15:00|7487.9|7484.9|7480.4|7477.4|7488.9|7485.9|7479.4|7476.4|112
1649773200000|2022-04-12 14:20:00|7479.9|7476.9|7479.4|7476.4|7486.4|7483.4|7478.4|7475.4|105
1649773500000|2022-04-12 14:25:00|7479.9|7476.9|7469.9|7466.9|7480.4|7477.4|7469.9|7466.9|205
1649773800000|2022-04-12 14:30:00|7470.4|7467.4|7470.4|7467.4|7471.4|7468.4|7466.4|7463.4|166
1649774100000|2022-04-12 14:35:00|7470.9|7467.9|7467.4|7464.4|7473.4|7470.4|7466.4|7463.4|44
1649774400000|2022-04-12 14:40:00|7467.9|7464.9|7468.4|7465.4|7469.4|7466.4|7464.4|7461.4|61
1649774700000|2022-04-12 14:45:00|7467.9|7464.9|7470.4|7467.4|7471.9|7468.9|7466.4|7463.4|100
1649775000000|2022-04-12 14:50:00|7469.9|7466.9|7471.4|7468.4|7473.4|7470.4|7466.4|7463.4|142
1649775300000|2022-04-12 14:55:00|7470.9|7467.9|7470.9|7467.9|7472.4|7469.4|7468.4|7465.4|57
1649775600000|2022-04-12 15:00:00|7470.4|7467.4|7473.4|7470.4|7474.9|7471.9|7466.9|7463.9|45
1649775900000|2022-04-12 15:05:00|7473.9|7470.9|7471.4|7468.4|7476.4|7473.4|7470.4|7467.4|62
1649776200000|2022-04-12 15:10:00|7471.9|7468.9|7474.4|7471.4|7475.4|7472.4|7470.4|7467.4|88
1649776500000|2022-04-12 15:15:00|7474.9|7471.9|7478.4|7475.4|7478.4|7475.4|7472.9|7469.9|74
1649776800000|2022-04-12 15:20:00|7477.9|7474.9|7481.4|7478.4|7481.9|7478.9|7477.9|7474.9|52
1649777100000|2022-04-12 15:25:00|7480.9|7477.9|7481.4|7478.4|7484.9|7481.9|7479.4|7476.4|75
1649777400000|2022-04-12 15:30:00|7482.4|7479.4|7482.4|7479.4|7484.9|7481.9|7480.4|7477.4|48
1649777700000|2022-04-12 15:35:00|7482.9|7479.9|7480.4|7477.4|7485.4|7482.4|7478.9|7475.9|51
1649778000000|2022-04-12 15:40:00|7480.9|7477.9|7481.4|7478.4|7483.4|7480.4|7480.4|7477.4|24
1649778300000|2022-04-12 15:45:00|7481.9|7478.9|7480.9|7477.9|7483.9|7480.9|7479.9|7476.9|43
1649778600000|2022-04-12 15:50:00|7481.4|7478.4|7483.4|7480.4|7484.4|7481.4|7478.9|7475.9|20
1649778900000|2022-04-12 15:55:00|7483.9|7480.9|7483.4|7480.4|7485.9|7482.9|7481.9|7478.9|41
1649779200000|2022-04-12 16:00:00|7483.9|7480.9|7481.4|7478.4|7484.4|7481.4|7481.4|7478.4|39
1649779500000|2022-04-12 16:05:00|7480.4|7477.4|7476.4|7473.4|7483.4|7480.4|7475.4|7472.4|27
1649779800000|2022-04-12 16:10:00|7475.9|7472.9|7475.4|7472.4|7476.4|7473.4|7473.4|7470.4|36
1649780100000|2022-04-12 16:15:00|7475.9|7472.9|7476.4|7473.4|7480.4|7477.4|7474.4|7471.4|14
1649780400000|2022-04-12 16:20:00|7475.9|7472.9|7470.9|7467.9|7476.4|7473.4|7470.4|7467.4|33
1649780700000|2022-04-12 16:25:00|7471.4|7468.4|7470.9|7467.9|7471.4|7468.4|7466.9|7463.9|69
1649781000000|2022-04-12 16:30:00|7470.4|7467.4|7471.4|7468.4|7474.4|7471.4|7469.9|7466.9|44
1649781300000|2022-04-12 16:35:00|7471.9|7468.9|7473.4|7470.4|7475.4|7472.4|7471.9|7468.9|23
1649781600000|2022-04-12 16:40:00|7473.9|7470.9|7471.4|7468.4|7474.4|7471.4|7468.9|7465.9|37
1649781900000|2022-04-12 16:45:00|7471.9|7468.9|7473.4|7470.4|7473.9|7470.9|7469.4|7466.4|20
1649782200000|2022-04-12 16:50:00|7473.9|7470.9|7475.4|7472.4|7478.4|7475.4|7473.9|7470.9|21
1649782500000|2022-04-12 16:55:00|7475.9|7472.9|7475.4|7472.4|7477.4|7474.4|7474.9|7471.9|19
1649782800000|2022-04-12 17:00:00|7475.9|7472.9|7469.4|7466.4|7477.4|7474.4|7467.4|7464.4|52
1649783100000|2022-04-12 17:05:00|7470.4|7467.4|7471.9|7468.9|7474.4|7471.4|7469.4|7466.4|28
1649783400000|2022-04-12 17:10:00|7471.4|7468.4|7476.9|7473.9|7479.4|7476.4|7471.4|7468.4|36
1649783700000|2022-04-12 17:15:00|7476.4|7473.4|7477.9|7474.9|7478.4|7475.4|7473.9|7470.9|31
1649784000000|2022-04-12 17:20:00|7478.4|7475.4|7477.4|7474.4|7482.4|7479.4|7476.4|7473.4|57
1649784300000|2022-04-12 17:25:00|7477.9|7474.9|7475.4|7472.4|7478.4|7475.4|7474.4|7471.4|40
1649784600000|2022-04-12 17:30:00|7474.9|7471.9|7474.9|7471.9|7476.4|7473.4|7470.4|7467.4|18
1649784900000|2022-04-12 17:35:00|7475.4|7472.4|7470.4|7467.4|7477.4|7474.4|7470.4|7467.4|15
1649785200000|2022-04-12 17:40:00|7470.9|7467.9|7465.4|7462.4|7471.4|7468.4|7464.4|7461.4|33
1649785500000|2022-04-12 17:45:00|7465.9|7462.9|7462.4|7459.4|7466.4|7463.4|7461.4|7458.4|17
1649785800000|2022-04-12 17:50:00|7461.9|7458.9|7457.4|7454.4|7462.9|7459.9|7455.9|7452.9|40
1649786100000|2022-04-12 17:55:00|7456.9|7453.9|7455.4|7452.4|7456.9|7453.9|7453.4|7450.4|33
1649786400000|2022-04-12 18:00:00|7454.9|7451.9|7457.4|7454.4|7457.4|7454.4|7451.9|7448.9|34
1649786700000|2022-04-12 18:05:00|7456.9|7453.9|7460.9|7457.9|7461.9|7458.9|7456.4|7453.4|67
1649787000000|2022-04-12 18:10:00|7460.4|7457.4|7455.4|7452.4|7460.9|7457.9|7454.9|7451.9|94
1649787300000|2022-04-12 18:15:00|7454.9|7451.9|7450.9|7447.9|7455.4|7452.4|7449.4|7446.4|48
1649787600000|2022-04-12 18:20:00|7450.4|7447.4|7450.4|7447.4|7454.4|7451.4|7449.4|7446.4|19
1649787900000|2022-04-12 18:25:00|7449.9|7446.9|7450.4|7447.4|7453.4|7450.4|7449.4|7446.4|21
1649788200000|2022-04-12 18:30:00|7449.9|7446.9|7450.4|7447.4|7451.9|7448.9|7445.4|7442.4|41
1649788500000|2022-04-12 18:35:00|7449.9|7446.9|7450.4|7447.4|7455.4|7452.4|7447.9|7444.9|72
1649788800000|2022-04-12 18:40:00|7450.9|7447.9|7447.9|7444.9|7451.9|7448.9|7445.4|7442.4|39
1649789100000|2022-04-12 18:45:00|7448.4|7445.4|7453.9|7450.9|7454.9|7451.9|7448.4|7445.4|25
1649789400000|2022-04-12 18:50:00|7454.4|7451.4|7454.4|7451.4|7454.9|7451.9|7449.4|7446.4|38
1649789700000|2022-04-12 18:55:00|7454.9|7451.9|7454.4|7451.4|7456.9|7453.9|7451.4|7448.4|26
1649790000000|2022-04-12 19:00:00|7453.9|7450.9|7444.4|7441.4|7455.9|7452.9|7442.9|7439.9|99
1649790300000|2022-04-12 19:05:00|7444.9|7441.9|7438.4|7435.4|7445.4|7442.4|7437.4|7434.4|57
1649790600000|2022-04-12 19:10:00|7437.9|7434.9|7437.4|7434.4|7440.4|7437.4|7435.4|7432.4|72
1649790900000|2022-04-12 19:15:00|7437.9|7434.9|7441.4|7438.4|7441.9|7438.9|7436.4|7433.4|28
1649791200000|2022-04-12 19:20:00|7441.9|7438.9|7441.9|7438.9|7446.9|7443.9|7441.9|7438.9|38
1649791500000|2022-04-12 19:25:00|7441.4|7438.4|7437.4|7434.4|7441.4|7438.4|7434.4|7431.4|81
1649791800000|2022-04-12 19:30:00|7436.9|7433.9|7436.4|7433.4|7440.9|7437.9|7435.4|7432.4|60
1649792100000|2022-04-12 19:35:00|7436.9|7433.9|7443.9|7440.9|7445.4|7442.4|7435.9|7432.9|49
1649792400000|2022-04-12 19:40:00|7443.4|7440.4|7442.9|7439.9|7447.4|7444.4|7441.4|7438.4|59
1649792700000|2022-04-12 19:45:00|7442.4|7439.4|7445.9|7442.9|7450.9|7447.9|7440.4|7437.4|67
1649793000000|2022-04-12 19:50:00|7446.4|7443.4|7447.4|7444.4|7448.4|7445.4|7443.4|7440.4|46
1649793300000|2022-04-12 19:55:00|7447.9|7444.9|7446.4|7443.4|7451.4|7448.4|7444.4|7441.4|57
1649793600000|2022-04-12 20:00:00|7445.9|7442.9|7445.9|7442.9|7446.4|7443.4|7443.9|7440.9|26
1649793900000|2022-04-12 20:05:00|7446.4|7443.4|7452.4|7449.4|7452.4|7449.4|7446.4|7443.4|18
1649794200000|2022-04-12 20:10:00|7451.9|7448.9|7450.4|7447.4|7452.4|7449.4|7450.4|7447.4|11
1649794500000|2022-04-12 20:15:00|7449.9|7446.9|7450.9|7447.9|7451.4|7448.4|7449.4|7446.4|1
1649794800000|2022-04-12 20:20:00|7450.4|7447.4|7450.9|7447.9|7450.9|7447.9|7449.4|7446.4|3
1649795100000|2022-04-12 20:25:00|7451.4|7448.4|7451.9|7448.9|7452.4|7449.4|7450.4|7447.4|1
1649795400000|2022-04-12 20:30:00|7452.4|7449.4|7453.4|7450.4|7453.4|7450.4|7452.4|7449.4|12
1649795700000|2022-04-12 20:35:00|7453.9|7450.9|7454.4|7451.4|7454.4|7451.4|7453.9|7450.9|13
1649796000000|2022-04-12 20:40:00|7453.4|7450.4|7453.4|7450.4|7453.9|7450.9|7453.4|7450.4|7
1649796300000|2022-04-12 20:45:00|7453.9|7450.9|7454.4|7451.4|7454.9|7451.9|7453.4|7450.4|25
1649796600000|2022-04-12 20:50:00|7454.9|7451.9|7455.9|7452.9|7455.9|7452.9|7454.4|7451.4|39
1649796900000|2022-04-12 20:55:00|7455.4|7452.4|7450.4|7447.4|7456.4|7453.4|7449.4|7446.4|23
1649797200000|2022-04-12 21:00:00|7451.9|7447.9|7452.6|7448.6|7453|7449|7451.9|7447.9|0
1649797500000|2022-04-12 21:05:00|7452.8|7448.8|7452.8|7448.8|7453.1|7449.1|7452.6|7448.6|0
1649797800000|2022-04-12 21:10:00|7452.7|7448.7|7452.8|7448.8|7452.8|7448.8|7452.7|7448.7|0
1649798100000|2022-04-12 21:15:00|7452.9|7448.9|7452.9|7448.9|7452.9|7448.9|7452.9|7448.9|0
1649798400000|2022-04-12 21:20:00|7453|7449|7453.1|7449.1|7453.3|7449.3|7452.9|7448.9|0
1649798700000|2022-04-12 21:25:00|7453.4|7449.4|7453.3|7449.3|7453.6|7449.6|7453|7449|0
1649799000000|2022-04-12 21:30:00|7452.2|7448.2|7452.5|7448.5|7452.6|7448.6|7452.2|7448.2|0
1649799300000|2022-04-12 21:35:00|7452.4|7448.4|7451.8|7447.8|7452.5|7448.5|7450.8|7446.8|0
1649799600000|2022-04-12 21:40:00|7452.1|7448.1|7451.8|7447.8|7452.1|7448.1|7451|7447|0
1649799900000|2022-04-12 21:45:00|7451.5|7447.5|7451.5|7447.5|7452|7448|7451.2|7447.2|0
1649800200000|2022-04-12 21:50:00|7451|7447|7453.6|7449.6|7453.6|7449.6|7451|7447|0
1649800500000|2022-04-12 21:55:00|7453.7|7449.7|7453.9|7449.9|7454.1|7450.1|7453.4|7449.4|0
1649800800000|2022-04-12 22:00:00|7455.7|7451.7|7458|7454|7458.9|7454.9|7454.7|7450.7|0
1649801100000|2022-04-12 22:05:00|7457.8|7453.8|7462.3|7458.3|7462.8|7458.8|7457.6|7453.6|0
1649801400000|2022-04-12 22:10:00|7462.5|7458.5|7461.1|7457.1|7464.3|7460.3|7460.9|7456.9|0
1649801700000|2022-04-12 22:15:00|7461.2|7457.2|7458.3|7454.3|7461.3|7457.3|7457.6|7453.6|0
1649802000000|2022-04-12 22:20:00|7458.5|7454.5|7458.7|7454.7|7460.6|7456.6|7457.4|7453.4|0
1649802300000|2022-04-12 22:25:00|7459.9|7455.9|7460.6|7456.6|7461.6|7457.6|7459.9|7455.9|0
1649802600000|2022-04-12 22:30:00|7460.8|7456.8|7462.2|7458.2|7462.8|7458.8|7460.8|7456.8|0
1649802900000|2022-04-12 22:35:00|7462.1|7458.1|7463.1|7459.1|7464.3|7460.3|7462.1|7458.1|0
1649803200000|2022-04-12 22:40:00|7462.9|7458.9|7463.6|7459.6|7464.1|7460.1|7462.9|7458.9|0
1649803500000|2022-04-12 22:45:00|7463.7|7459.7|7461.8|7457.8|7463.9|7459.9|7461.4|7457.4|0
1649803800000|2022-04-12 22:50:00|7462.1|7458.1|7464.8|7460.8|7464.8|7460.8|7462.1|7458.1|0
1649804100000|2022-04-12 22:55:00|7464.4|7460.4|7466|7462|7466|7462|7464.2|7460.2|0
1649804400000|2022-04-12 23:00:00|7465.6|7461.6|7467.3|7463.3|7467.3|7463.3|7465.4|7461.4|0
1649804700000|2022-04-12 23:05:00|7467|7463|7467.7|7463.7|7468|7464|7466|7462|0
1649805000000|2022-04-12 23:10:00|7467.5|7463.5|7465.8|7461.8|7468.2|7464.2|7465.8|7461.8|0
1649805300000|2022-04-12 23:15:00|7465.7|7461.7|7467.1|7463.1|7467.5|7463.5|7465.1|7461.1|0
1649805600000|2022-04-12 23:20:00|7467.2|7463.2|7467.1|7463.1|7467.2|7463.2|7465.4|7461.4|0
1649805900000|2022-04-12 23:25:00|7467.5|7463.5|7467|7463|7468.2|7464.2|7466.6|7462.6|0
1649806200000|2022-04-12 23:30:00|7467.3|7463.3|7465|7461|7467.3|7463.3|7465|7461|0
1649806500000|2022-04-12 23:35:00|7464.9|7460.9|7463.3|7459.3|7466.7|7462.7|7463.3|7459.3|0
1649806800000|2022-04-12 23:40:00|7463.7|7459.7|7466|7462|7466.4|7462.4|7463.7|7459.7|0
1649807100000|2022-04-12 23:45:00|7466.2|7462.2|7464.1|7460.1|7467|7463|7461|7457|0
1649807400000|2022-04-12 23:50:00|7456.9|7454.9|7460.9|7458.9|7464.9|7462.9|7456.9|7454.9|514
1649807700000|2022-04-12 23:55:00|7461.4|7459.4|7462.9|7460.9|7464.9|7462.9|7458.9|7456.9|180
1649808000000|2022-04-13 00:00:00|7461.4|7459.4|7464.9|7463.9|7467.4|7466.4|7457.9|7455.9|541
1649808300000|2022-04-13 00:05:00|7466.4|7465.4|7465.4|7464.4|7467.9|7466.9|7460.4|7459.4|490
1649808600000|2022-04-13 00:10:00|7466.4|7465.4|7466.9|7465.9|7470.4|7469.4|7463.4|7462.4|572
1649808900000|2022-04-13 00:15:00|7466.4|7465.4|7472.4|7471.4|7473.4|7472.4|7466.4|7465.4|289
1649809200000|2022-04-13 00:20:00|7472.9|7471.9|7468.5|7467.5|7473.4|7472.4|7467.5|7466.5|285
1649809500000|2022-04-13 00:25:00|7469|7468|7467|7466|7470.5|7469.5|7463.5|7462.5|216
1649809800000|2022-04-13 00:30:00|7467.5|7466.5|7467|7466|7467.5|7466.5|7463.5|7462.5|235
1649810100000|2022-04-13 00:35:00|7467.5|7466.5|7469.5|7468.5|7469.5|7468.5|7465.5|7464.5|137
1649810400000|2022-04-13 00:40:00|7469|7468|7472.5|7471.5|7474.5|7473.5|7469|7468|235
1649810700000|2022-04-13 00:45:00|7471.5|7470.5|7470.5|7469.5|7472.5|7471.5|7467.5|7466.5|278
1649811000000|2022-04-13 00:50:00|7471|7470|7470.5|7469.5|7472.5|7471.5|7467.5|7466.5|351
1649811300000|2022-04-13 00:55:00|7470|7469|7471|7470|7471.5|7470.5|7469|7468|169
1649811600000|2022-04-13 01:00:00|7471.5|7470.5|7470.5|7469.5|7475.5|7474.5|7470|7469|203
1649811900000|2022-04-13 01:05:00|7470|7469|7469.5|7468.5|7471|7470|7468.5|7467.5|209
1649812200000|2022-04-13 01:10:00|7470|7469|7468.5|7467.5|7471.5|7470.5|7467.5|7466.5|188
1649812500000|2022-04-13 01:15:00|7469|7468|7471.5|7470.5|7472|7471|7467.5|7466.5|129
1649812800000|2022-04-13 01:20:00|7472|7471|7475.5|7474.5|7476.5|7475.5|7471.5|7470.5|117
1649813100000|2022-04-13 01:25:00|7474.5|7473.5|7471.5|7470.5|7474.5|7473.5|7471|7470|116
1649813400000|2022-04-13 01:30:00|7470.5|7469.5|7471.5|7470.5|7474.5|7473.5|7466.5|7465.5|319
1649813700000|2022-04-13 01:35:00|7471|7470|7467.5|7466.5|7471.5|7470.5|7465.5|7464.5|111
1649814000000|2022-04-13 01:40:00|7466.5|7465.5|7470.5|7469.5|7470.5|7469.5|7465.5|7464.5|176
1649814300000|2022-04-13 01:45:00|7471|7470|7463.5|7462.5|7471.5|7470.5|7463.5|7462.5|148
1649814600000|2022-04-13 01:50:00|7462.5|7461.5|7462.5|7461.5|7467.5|7466.5|7462|7461|266
1649814900000|2022-04-13 01:55:00|7463.5|7462.5|7462.5|7461.5|7465.5|7464.5|7461.5|7460.5|184
1649815200000|2022-04-13 02:00:00|7461.5|7460.5|7463.5|7462.5|7464|7463|7456.5|7455.5|779
1649815500000|2022-04-13 02:05:00|7463|7462|7461.5|7460.5|7464.5|7463.5|7460.5|7459.5|214
1649815800000|2022-04-13 02:10:00|7461|7460|7464.5|7463.5|7464.5|7463.5|7460.5|7459.5|187
1649816100000|2022-04-13 02:15:00|7465|7464|7467.5|7466.5|7467.5|7466.5|7464.5|7463.5|155
1649816400000|2022-04-13 02:20:00|7467|7466|7472.5|7471.5|7473|7472|7467|7466|185
1649816700000|2022-04-13 02:25:00|7473|7472|7470.5|7469.5|7473.5|7472.5|7470.5|7469.5|123
1649817000000|2022-04-13 02:30:00|7470|7469|7468.5|7467.5|7471.5|7470.5|7468.5|7467.5|173
1649817300000|2022-04-13 02:35:00|7468|7467|7462.5|7461.5|7468|7467|7462.5|7461.5|306
1649817600000|2022-04-13 02:40:00|7462|7461|7459.5|7458.5|7462.5|7461.5|7457.5|7456.5|222
1649817900000|2022-04-13 02:45:00|7459|7458|7462.5|7461.5|7462.5|7461.5|7457.5|7456.5|166
1649818200000|2022-04-13 02:50:00|7461.5|7460.5|7461.5|7460.5|7461.5|7460.5|7460.5|7459.5|88
1649818500000|2022-04-13 02:55:00|7462|7461|7460.5|7459.5|7462.5|7461.5|7459.5|7458.5|187
1649818800000|2022-04-13 03:00:00|7461|7460|7463.5|7462.5|7464|7463|7461|7460|122
1649819100000|2022-04-13 03:05:00|7464|7463|7463.5|7462.5|7466.5|7465.5|7462.5|7461.5|322
1649819400000|2022-04-13 03:10:00|7464.5|7463.5|7460.5|7459.5|7464.5|7463.5|7459.5|7458.5|173
1649819700000|2022-04-13 03:15:00|7459.5|7458.5|7463.5|7462.5|7463.5|7462.5|7459.5|7458.5|106
1649820000000|2022-04-13 03:20:00|7464|7463|7462.5|7461.5|7464.5|7463.5|7461.5|7460.5|188
1649820300000|2022-04-13 03:25:00|7462|7461|7463|7462|7463.5|7462.5|7460.5|7459.5|77
1649820600000|2022-04-13 03:30:00|7463.5|7462.5|7464.5|7463.5|7467|7466|7462.5|7461.5|139
1649820900000|2022-04-13 03:35:00|7463.5|7462.5|7468.5|7467.5|7468.5|7467.5|7463.5|7462.5|144
1649821200000|2022-04-13 03:40:00|7469|7468|7469.5|7468.5|7470.5|7469.5|7466.5|7465.5|222
1649821500000|2022-04-13 03:45:00|7470|7469|7470.5|7469.5|7472|7471|7470|7469|123
1649821800000|2022-04-13 03:50:00|7471.5|7470.5|7473.5|7472.5|7473.5|7472.5|7471.5|7470.5|130
1649822100000|2022-04-13 03:55:00|7473|7472|7472.5|7471.5|7473|7472|7469.5|7468.5|97
1649822400000|2022-04-13 04:00:00|7473|7472|7472.5|7471.5|7474|7473|7470.5|7469.5|245
1649822700000|2022-04-13 04:05:00|7473|7472|7474.5|7473.5|7475.5|7474.5|7472.5|7471.5|170
1649823000000|2022-04-13 04:10:00|7475|7474|7476.5|7475.5|7478.5|7477.5|7474|7473|268
1649823300000|2022-04-13 04:15:00|7476|7475|7479.5|7478.5|7480.5|7479.5|7476|7475|166
1649823600000|2022-04-13 04:20:00|7479|7478|7475.5|7474.5|7479|7478|7475.5|7474.5|139
1649823900000|2022-04-13 04:25:00|7475|7474|7474.5|7473.5|7475|7474|7472.5|7471.5|160
1649824200000|2022-04-13 04:30:00|7475|7474|7470|7469|7476|7475|7469.5|7468.5|308
1649824500000|2022-04-13 04:35:00|7470.5|7469.5|7464.5|7463.5|7470.5|7469.5|7463.5|7462.5|392
1649824800000|2022-04-13 04:40:00|7465|7464|7468.5|7467.5|7468.5|7467.5|7463.5|7462.5|217
1649825100000|2022-04-13 04:45:00|7467.5|7466.5|7468.5|7467.5|7469|7468|7465.5|7464.5|173
1649825400000|2022-04-13 04:50:00|7469|7468|7472.5|7471.5|7472.5|7471.5|7468.5|7467.5|186
1649825700000|2022-04-13 04:55:00|7473|7472|7475.5|7474.5|7475.5|7474.5|7472.5|7471.5|162
1649826000000|2022-04-13 05:00:00|7475|7474|7478.5|7477.5|7480.5|7479.5|7474.5|7473.5|275
1649826300000|2022-04-13 05:05:00|7479|7478|7480.5|7479.5|7481.5|7480.5|7478.5|7477.5|226
1649826600000|2022-04-13 05:10:00|7479.5|7478.5|7475.5|7474.5|7480.5|7479.5|7475.5|7474.5|157
1649826900000|2022-04-13 05:15:00|7476|7475|7478.5|7477.5|7479|7478|7475.5|7474.5|248
1649827200000|2022-04-13 05:20:00|7477.5|7476.5|7479.5|7478.5|7479.5|7478.5|7475.5|7474.5|152
1649827500000|2022-04-13 05:25:00|7479|7478|7478.5|7477.5|7479.5|7478.5|7477.5|7476.5|88
1649827800000|2022-04-13 05:30:00|7478|7477|7485.5|7484.5|7485.5|7484.5|7477.5|7476.5|276
1649828100000|2022-04-13 05:35:00|7486.5|7485.5|7483.5|7482.5|7486.5|7485.5|7481.5|7480.5|260
1649828400000|2022-04-13 05:40:00|7482.5|7481.5|7482|7481|7484|7483|7481|7480|148
1649828700000|2022-04-13 05:45:00|7482.5|7481.5|7483.5|7482.5|7483.5|7482.5|7480.5|7479.5|117
1649829000000|2022-04-13 05:50:00|7482.5|7481.5|7483.5|7482.5|7484.5|7483.5|7480.5|7479.5|326
1649829300000|2022-04-13 05:55:00|7484.5|7483.5|7487.5|7486.5|7487.5|7486.5|7481.5|7480.5|707
1649829600000|2022-04-13 06:00:00|7488|7486|7482|7480|7489|7487|7482|7480|735
1649829900000|2022-04-13 06:05:00|7481.5|7479.5|7476|7474|7489.5|7487.5|7476|7474|3030
1649830200000|2022-04-13 06:10:00|7477|7475|7479|7477|7483|7481|7477|7475|1276
1649830500000|2022-04-13 06:15:00|7479.5|7477.5|7479|7477|7480|7478|7476|7474|367
1649830800000|2022-04-13 06:20:00|7478.5|7476.5|7483|7481|7483|7481|7477|7475|421
1649831100000|2022-04-13 06:25:00|7482.5|7480.5|7483|7481|7486|7484|7481|7479|591
1649831400000|2022-04-13 06:30:00|7485|7480.8|7480.9|7476.9|7485.6|7481.6|7479.8|7475.8|1
1649831700000|2022-04-13 06:35:00|7480.7|7476.7|7479|7475|7482.6|7478.6|7479|7475|0
1649832000000|2022-04-13 06:40:00|7478.8|7474.8|7478.7|7474.7|7480.1|7476.1|7478|7474|0
1649832300000|2022-04-13 06:45:00|7479|7475|7479.7|7475.7|7481|7477|7478|7474|0
1649832600000|2022-04-13 06:50:00|7479.4|7475.4|7479|7475|7481.2|7477.2|7479|7475|0
1649832900000|2022-04-13 06:55:00|7478.8|7474.8|7478.6|7474.6|7479.1|7475.1|7475.7|7471.7|0
1649833200000|2022-04-13 07:00:00|7478.7|7474.7|7475|7471|7483.3|7479.3|7473.8|7469.8|0
1649833500000|2022-04-13 07:05:00|7475.2|7471.2|7467.8|7463.8|7477.5|7473.5|7466.9|7462.9|0
1649833800000|2022-04-13 07:10:00|7467.5|7463.5|7472.5|7469.5|7475.5|7472.5|7467.5|7463.5|276
1649834100000|2022-04-13 07:15:00|7471.5|7468.5|7477|7474|7478.5|7475.5|7471.5|7468.5|171
1649834400000|2022-04-13 07:20:00|7476.5|7473.5|7476.5|7473.5|7480.5|7477.5|7474.5|7471.5|70
1649834700000|2022-04-13 07:25:00|7476|7473|7475|7472|7477.5|7474.5|7473.5|7470.5|24
1649835000000|2022-04-13 07:30:00|7474.5|7471.5|7472|7469|7474.5|7471.5|7471.5|7468.5|43
1649835300000|2022-04-13 07:35:00|7472.5|7469.5|7473|7470|7474.5|7471.5|7471.5|7468.5|30
1649835600000|2022-04-13 07:40:00|7472.5|7469.5|7477.5|7474.5|7478.5|7475.5|7472.5|7469.5|50
1649835900000|2022-04-13 07:45:00|7476.5|7473.5|7477.5|7474.5|7478.5|7475.5|7475.5|7472.5|73
1649836200000|2022-04-13 07:50:00|7477|7474|7475.5|7472.5|7478|7475|7473.5|7470.5|32
1649836500000|2022-04-13 07:55:00|7475|7472|7474|7471|7476.5|7473.5|7472.5|7469.5|69
1649836800000|2022-04-13 08:00:00|7473.5|7470.5|7476.5|7473.5|7479.5|7476.5|7472|7469|61
1649837100000|2022-04-13 08:05:00|7477.5|7474.5|7482|7479|7484.5|7481.5|7477.5|7474.5|89
1649837400000|2022-04-13 08:10:00|7481.5|7478.5|7476.5|7473.5|7482.5|7479.5|7476.5|7473.5|29
1649837700000|2022-04-13 08:15:00|7477|7474|7475.5|7472.5|7479.5|7476.5|7475.5|7472.5|25
1649838000000|2022-04-13 08:20:00|7475|7472|7477|7474|7477.5|7474.5|7474|7471|25
1649838300000|2022-04-13 08:25:00|7476.5|7473.5|7475|7472|7477|7474|7473.5|7470.5|21
1649838600000|2022-04-13 08:30:00|7475.5|7472.5|7477.5|7474.5|7478.5|7475.5|7473.5|7470.5|34
1649838900000|2022-04-13 08:35:00|7477|7474|7477.5|7474.5|7478|7475|7474.5|7471.5|36
1649839200000|2022-04-13 08:40:00|7478|7475|7483.5|7480.5|7484.5|7481.5|7477.5|7474.5|41
1649839500000|2022-04-13 08:45:00|7484|7481|7484.5|7481.5|7486.5|7483.5|7483.5|7480.5|73
1649839800000|2022-04-13 08:50:00|7485|7482|7487.5|7484.5|7488.5|7485.5|7484.5|7481.5|156
1649840100000|2022-04-13 08:55:00|7487|7484|7486.5|7483.5|7488.5|7485.5|7486|7483|20
1649840400000|2022-04-13 09:00:00|7487|7484|7486|7483|7488.5|7485.5|7486|7483|51
1649840700000|2022-04-13 09:05:00|7485.5|7482.5|7486|7483|7486.5|7483.5|7484.5|7481.5|24
1649841000000|2022-04-13 09:10:00|7485.5|7482.5|7485.5|7482.5|7486.5|7483.5|7485.5|7482.5|5
1649841300000|2022-04-13 09:15:00|7485|7482|7484|7481|7485|7482|7482.5|7479.5|29
1649841600000|2022-04-13 09:20:00|7484.5|7481.5|7482.5|7479.5|7484.5|7481.5|7482|7479|19
1649841900000|2022-04-13 09:25:00|7482|7479|7481.5|7478.5|7484.5|7481.5|7481|7478|26
1649842200000|2022-04-13 09:30:00|7482|7479|7483.5|7480.5|7484|7481|7480.5|7477.5|69
1649842500000|2022-04-13 09:35:00|7483|7480|7475|7472|7483|7480|7474.5|7471.5|45
1649842800000|2022-04-13 09:40:00|7474.5|7471.5|7474|7471|7475.5|7472.5|7474|7471|26
1649843100000|2022-04-13 09:45:00|7474.5|7471.5|7473|7470|7475.5|7472.5|7471.5|7468.5|21
1649843400000|2022-04-13 09:50:00|7472.5|7469.5|7472.5|7469.5|7473.5|7470.5|7472|7469|14
1649843700000|2022-04-13 09:55:00|7473|7470|7467|7464|7473.5|7470.5|7466.5|7463.5|36
1649844000000|2022-04-13 10:00:00|7467.5|7464.5|7471.5|7468.5|7472|7469|7465.5|7462.5|58
1649844300000|2022-04-13 10:05:00|7472|7469|7470.5|7467.5|7472.5|7469.5|7470|7467|50
1649844600000|2022-04-13 10:10:00|7470|7467|7473.5|7470.5|7474.5|7471.5|7469|7466|32
1649844900000|2022-04-13 10:15:00|7474|7471|7471|7468|7475|7472|7470.5|7467.5|15
1649845200000|2022-04-13 10:20:00|7470.5|7467.5|7469|7466|7473|7470|7469|7466|29
1649845500000|2022-04-13 10:25:00|7469.5|7466.5|7469.5|7466.5|7470|7467|7468.5|7465.5|45
1649845800000|2022-04-13 10:30:00|7469|7466|7476|7473|7476.5|7473.5|7469|7466|12
1649846100000|2022-04-13 10:35:00|7476.5|7473.5|7478|7475|7478.5|7475.5|7474.5|7471.5|11
1649846400000|2022-04-13 10:40:00|7478.5|7475.5|7477|7474|7478.5|7475.5|7476.5|7473.5|6
1649846700000|2022-04-13 10:45:00|7476.5|7473.5|7474.5|7471.5|7478.5|7475.5|7473.5|7470.5|11
1649847000000|2022-04-13 10:50:00|7475|7472|7478.5|7475.5|7478.5|7475.5|7474|7471|6
1649847300000|2022-04-13 10:55:00|7479|7476|7480.5|7477.5|7481.5|7478.5|7478.5|7475.5|16
1649847600000|2022-04-13 11:00:00|7481|7478|7482.5|7479.5|7482.5|7479.5|7478|7475|34
1649847900000|2022-04-13 11:05:00|7483|7480|7484.5|7481.5|7485.5|7482.5|7482.5|7479.5|16
1649848200000|2022-04-13 11:10:00|7485|7482|7484.5|7481.5|7485|7482|7482.5|7479.5|18
1649848500000|2022-04-13 11:15:00|7484|7481|7483|7480|7484.5|7481.5|7482.5|7479.5|21
1649848800000|2022-04-13 11:20:00|7482.5|7479.5|7478.5|7475.5|7483|7480|7478.5|7475.5|14
1649849100000|2022-04-13 11:25:00|7478|7475|7480|7477|7480.5|7477.5|7476.5|7473.5|31
1649849400000|2022-04-13 11:30:00|7480.5|7477.5|7477|7474|7480.5|7477.5|7475.5|7472.5|20
1649849700000|2022-04-13 11:35:00|7477.5|7474.5|7477.5|7474.5|7478.5|7475.5|7476.5|7473.5|11
1649850000000|2022-04-13 11:40:00|7477|7474|7474.5|7471.5|7477.5|7474.5|7474.5|7471.5|22
1649850300000|2022-04-13 11:45:00|7475|7472|7474.5|7471.5|7475.5|7472.5|7474.5|7471.5|6
1649850600000|2022-04-13 11:50:00|7473.5|7470.5|7471.5|7468.5|7474.5|7471.5|7471.5|7468.5|24
1649850900000|2022-04-13 11:55:00|7471|7468|7467.5|7464.5|7471.5|7468.5|7466|7463|27
1649851200000|2022-04-13 12:00:00|7467|7464|7466.5|7463.5|7469.5|7466.5|7466.5|7463.5|17
1649851500000|2022-04-13 12:05:00|7466|7463|7464.5|7461.5|7467.5|7464.5|7464.5|7461.5|18
1649851800000|2022-04-13 12:10:00|7463.5|7460.5|7464.5|7461.5|7465.5|7462.5|7462.5|7459.5|19
1649852100000|2022-04-13 12:15:00|7464|7461|7467.5|7464.5|7468.5|7465.5|7463|7460|34
1649852400000|2022-04-13 12:20:00|7467|7464|7463.5|7460.5|7469.5|7466.5|7461.5|7458.5|35
1649852700000|2022-04-13 12:25:00|7463|7460|7466|7463|7466.5|7463.5|7462|7459|18
1649853000000|2022-04-13 12:30:00|7463.5|7460.5|7465|7462|7467.5|7464.5|7460.5|7457.5|88
1649853300000|2022-04-13 12:35:00|7465.5|7462.5|7467|7464|7467.5|7464.5|7464|7461|14
1649853600000|2022-04-13 12:40:00|7467.5|7464.5|7469.5|7466.5|7471|7468|7466|7463|50
1649853900000|2022-04-13 12:45:00|7469|7466|7467.5|7464.5|7470.5|7467.5|7467|7464|13
1649854200000|2022-04-13 12:50:00|7467|7464|7466.5|7463.5|7468.5|7465.5|7466|7463|20
1649854500000|2022-04-13 12:55:00|7467|7464|7463.5|7460.5|7467|7464|7463.5|7460.5|46
1649854800000|2022-04-13 13:00:00|7463|7460|7465|7462|7465|7462|7462.5|7459.5|24
1649855100000|2022-04-13 13:05:00|7464.5|7461.5|7461.5|7458.5|7465|7462|7459.5|7456.5|43
1649855400000|2022-04-13 13:10:00|7462|7459|7465.5|7462.5|7466|7463|7461.5|7458.5|54
1649855700000|2022-04-13 13:15:00|7465|7462|7467.5|7464.5|7467.5|7464.5|7465|7462|17
1649856000000|2022-04-13 13:20:00|7468|7465|7469|7466|7470.5|7467.5|7467.5|7464.5|27
1649856300000|2022-04-13 13:25:00|7468.5|7465.5|7466|7463|7469|7466|7464.5|7461.5|15
1649856600000|2022-04-13 13:30:00|7466.5|7463.5|7473.5|7470.5|7474.5|7471.5|7464.5|7461.5|102
1649856900000|2022-04-13 13:35:00|7474|7471|7473.5|7470.5|7475|7472|7471.5|7468.5|212
1649857200000|2022-04-13 13:40:00|7474.5|7471.5|7479|7476|7483.5|7480.5|7473.5|7470.5|193
1649857500000|2022-04-13 13:45:00|7479.5|7476.5|7483.5|7480.5|7484.5|7481.5|7477.5|7474.5|74
1649857800000|2022-04-13 13:50:00|7483|7480|7480|7477|7483.5|7480.5|7478|7475|118
1649858100000|2022-04-13 13:55:00|7480.5|7477.5|7470.5|7467.5|7480.5|7477.5|7470|7467|191
1649858400000|2022-04-13 14:00:00|7471|7468|7470|7467|7473|7470|7465.5|7462.5|144
1649858700000|2022-04-13 14:05:00|7470.5|7467.5|7463.5|7460.5|7473|7470|7463.5|7460.5|92
1649859000000|2022-04-13 14:10:00|7462.5|7459.5|7465.5|7462.5|7467.5|7464.5|7461.5|7458.5|82
1649859300000|2022-04-13 14:15:00|7466|7463|7471.5|7468.5|7474.5|7471.5|7466|7463|111
1649859600000|2022-04-13 14:20:00|7471|7468|7474.5|7471.5|7475.5|7472.5|7470.5|7467.5|146
1649859900000|2022-04-13 14:25:00|7474|7471|7469.5|7466.5|7474.5|7471.5|7468.5|7465.5|128
1649860200000|2022-04-13 14:30:00|7469|7466|7471|7468|7474.5|7471.5|7467.5|7464.5|98
1649860500000|2022-04-13 14:35:00|7470.5|7467.5|7469.5|7466.5|7472.5|7469.5|7466.5|7463.5|90
1649860800000|2022-04-13 14:40:00|7469|7466|7469.5|7466.5|7469.5|7466.5|7465.5|7462.5|68
1649861100000|2022-04-13 14:45:00|7470.5|7467.5|7468|7465|7472.5|7469.5|7467.5|7464.5|73
1649861400000|2022-04-13 14:50:00|7467.5|7464.5|7471.5|7468.5|7472.5|7469.5|7467.5|7464.5|64
1649861700000|2022-04-13 14:55:00|7470.5|7467.5|7473.5|7470.5|7475.5|7472.5|7470.5|7467.5|54
1649862000000|2022-04-13 15:00:00|7472.5|7469.5|7482.5|7479.5|7483|7480|7472.5|7469.5|98
1649862300000|2022-04-13 15:05:00|7482|7479|7482.5|7479.5|7483.5|7480.5|7480.5|7477.5|100
1649862600000|2022-04-13 15:10:00|7481.5|7478.5|7484.5|7481.5|7484.5|7481.5|7481.5|7478.5|64
1649862900000|2022-04-13 15:15:00|7484|7481|7486.5|7483.5|7486.5|7483.5|7482.5|7479.5|72
1649863200000|2022-04-13 15:20:00|7486|7483|7487.5|7484.5|7488|7485|7485|7482|52
1649863500000|2022-04-13 15:25:00|7488|7485|7489.5|7486.5|7491|7488|7487.5|7484.5|87
1649863800000|2022-04-13 15:30:00|7489|7486|7492.5|7489.5|7495.5|7492.5|7488.5|7485.5|100
1649864100000|2022-04-13 15:35:00|7493|7490|7489.5|7486.5|7494|7491|7489|7486|48
1649864400000|2022-04-13 15:40:00|7490|7487|7490.5|7487.5|7492|7489|7488.5|7485.5|43
1649864700000|2022-04-13 15:45:00|7489.5|7486.5|7489.5|7486.5|7490|7487|7487.5|7484.5|38
1649865000000|2022-04-13 15:50:00|7489|7486|7486.5|7483.5|7489|7486|7484.5|7481.5|47
1649865300000|2022-04-13 15:55:00|7486|7483|7485|7482|7486|7483|7483.5|7480.5|17
1649865600000|2022-04-13 16:00:00|7485.5|7482.5|7486|7483|7486.5|7483.5|7482.5|7479.5|10
1649865900000|2022-04-13 16:05:00|7485.5|7482.5|7487|7484|7488|7485|7485.5|7482.5|46
1649866200000|2022-04-13 16:10:00|7486.5|7483.5|7485|7482|7487.5|7484.5|7481.5|7478.5|40
1649866500000|2022-04-13 16:15:00|7485.5|7482.5|7486.5|7483.5|7487.5|7484.5|7483.5|7480.5|23
1649866800000|2022-04-13 16:20:00|7486|7483|7489.5|7486.5|7489.5|7486.5|7484.5|7481.5|53
1649867100000|2022-04-13 16:25:00|7489|7486|7486|7483|7491|7488|7485.5|7482.5|50
1649867400000|2022-04-13 16:30:00|7486.5|7483.5|7490.5|7487.5|7491.5|7488.5|7486.5|7483.5|58
1649867700000|2022-04-13 16:35:00|7491|7488|7491.5|7488.5|7492.5|7489.5|7490.5|7487.5|33
1649868000000|2022-04-13 16:40:00|7492|7489|7496.5|7493.5|7497.5|7494.5|7492|7489|87
1649868300000|2022-04-13 16:45:00|7497|7494|7496|7493|7497.5|7494.5|7495.5|7492.5|12
1649868600000|2022-04-13 16:50:00|7495.5|7492.5|7497.5|7494.5|7497.5|7494.5|7495|7492|24
1649868900000|2022-04-13 16:55:00|7498|7495|7496|7493|7498.5|7495.5|7495.5|7492.5|64
1649869200000|2022-04-13 17:00:00|7496.5|7493.5|7497.5|7494.5|7498.5|7495.5|7495|7492|26
1649869500000|2022-04-13 17:05:00|7497|7494|7498.5|7495.5|7498.5|7495.5|7496.5|7493.5|5
1649869800000|2022-04-13 17:10:00|7498|7495|7499|7496|7501|7498|7497.5|7494.5|31
1649870100000|2022-04-13 17:15:00|7498.5|7495.5|7498.5|7495.5|7500.5|7497.5|7498.5|7495.5|19
1649870400000|2022-04-13 17:20:00|7499|7496|7499.5|7496.5|7501.5|7498.5|7498.5|7495.5|24
1649870700000|2022-04-13 17:25:00|7499|7496|7497.5|7494.5|7499.5|7496.5|7496.5|7493.5|29
1649871000000|2022-04-13 17:30:00|7498|7495|7494.5|7491.5|7498.5|7495.5|7494.5|7491.5|30
1649871300000|2022-04-13 17:35:00|7495|7492|7492|7489|7495.5|7492.5|7491.5|7488.5|29
1649871600000|2022-04-13 17:40:00|7491.5|7488.5|7492.5|7489.5|7493.5|7490.5|7491|7488|23
1649871900000|2022-04-13 17:45:00|7493|7490|7492|7489|7494.5|7491.5|7491.5|7488.5|15
1649872200000|2022-04-13 17:50:00|7492.5|7489.5|7490.5|7487.5|7492.5|7489.5|7489.5|7486.5|14
1649872500000|2022-04-13 17:55:00|7490|7487|7494|7491|7494.5|7491.5|7489.5|7486.5|27
1649872800000|2022-04-13 18:00:00|7493.5|7490.5|7493.5|7490.5|7495.5|7492.5|7492.5|7489.5|41
1649873100000|2022-04-13 18:05:00|7493|7490|7497.5|7494.5|7497.5|7494.5|7493|7490|20
1649873400000|2022-04-13 18:10:00|7497|7494|7495.5|7492.5|7497.5|7494.5|7492.5|7489.5|37
1649873700000|2022-04-13 18:15:00|7496|7493|7496|7493|7497.5|7494.5|7495.5|7492.5|13
1649874000000|2022-04-13 18:20:00|7496.5|7493.5|7496|7493|7498.5|7495.5|7495.5|7492.5|21
1649874300000|2022-04-13 18:25:00|7496.5|7493.5|7494.5|7491.5|7496.5|7493.5|7493.5|7490.5|23
1649874600000|2022-04-13 18:30:00|7495|7492|7495|7492|7495.5|7492.5|7493.5|7490.5|14
1649874900000|2022-04-13 18:35:00|7495.5|7492.5|7494|7491|7496.5|7493.5|7494|7491|19
1649875200000|2022-04-13 18:40:00|7494.5|7491.5|7496.5|7493.5|7496.5|7493.5|7493.5|7490.5|14
1649875500000|2022-04-13 18:45:00|7497|7494|7498.5|7495.5|7498.5|7495.5|7496.5|7493.5|48
1649875800000|2022-04-13 18:50:00|7499|7496|7498|7495|7499.5|7496.5|7497|7494|18
1649876100000|2022-04-13 18:55:00|7497.5|7494.5|7497.5|7494.5|7499.5|7496.5|7497.5|7494.5|15
1649876400000|2022-04-13 19:00:00|7498|7495|7496.5|7493.5|7498.5|7495.5|7494.5|7491.5|18
1649876700000|2022-04-13 19:05:00|7496|7493|7502|7499|7502.5|7499.5|7495.5|7492.5|40
1649877000000|2022-04-13 19:10:00|7501.5|7498.5|7500.5|7497.5|7502|7499|7499.5|7496.5|10
1649877300000|2022-04-13 19:15:00|7501|7498|7503.5|7500.5|7504.5|7501.5|7501|7498|25
1649877600000|2022-04-13 19:20:00|7503|7500|7503.5|7500.5|7503.5|7500.5|7501|7498|15
1649877900000|2022-04-13 19:25:00|7504|7501|7502.5|7499.5|7504.5|7501.5|7500.5|7497.5|13
1649878200000|2022-04-13 19:30:00|7503|7500|7505.5|7502.5|7506.5|7503.5|7501|7498|25
1649878500000|2022-04-13 19:35:00|7505|7502|7506|7503|7507.5|7504.5|7503.5|7500.5|47
1649878800000|2022-04-13 19:40:00|7506.5|7503.5|7508|7505|7508.5|7505.5|7504.5|7501.5|47
1649879100000|2022-04-13 19:45:00|7508.5|7505.5|7509|7506|7510.5|7507.5|7506.5|7503.5|55
1649879400000|2022-04-13 19:50:00|7508.5|7505.5|7504.5|7501.5|7510|7507|7504|7501|69
1649879700000|2022-04-13 19:55:00|7503.5|7500.5|7508|7505|7508.5|7505.5|7503.5|7500.5|282
1649880000000|2022-04-13 20:00:00|7507.5|7504.5|7502.5|7499.5|7507.5|7504.5|7501.5|7498.5|30
1649880300000|2022-04-13 20:05:00|7502|7499|7503|7500|7503.5|7500.5|7501.5|7498.5|7
1649880600000|2022-04-13 20:10:00|7502.5|7499.5|7501.5|7498.5|7502.5|7499.5|7501.5|7498.5|15
1649880900000|2022-04-13 20:15:00|7502|7499|7503|7500|7503|7500|7501.5|7498.5|2
1649881200000|2022-04-13 20:20:00|7502.5|7499.5|7502.5|7499.5|7502.5|7499.5|7502.5|7499.5|0
1649881500000|2022-04-13 20:25:00|7502|7499|7502.5|7499.5|7503|7500|7502|7499|10
1649882100000|2022-04-13 20:35:00|7502|7499|7501.5|7498.5|7502.5|7499.5|7501.5|7498.5|31
1649882400000|2022-04-13 20:40:00|7502|7499|7502|7499|7502.5|7499.5|7501.5|7498.5|9
1649882700000|2022-04-13 20:45:00|7501.5|7498.5|7502|7499|7502.5|7499.5|7501.5|7498.5|25
1649883000000|2022-04-13 20:50:00|7501.5|7498.5|7501.5|7498.5|7502|7499|7501.5|7498.5|4
1649883300000|2022-04-13 20:55:00|7502|7499|7501.5|7498.5|7502.5|7499.5|7501.5|7498.5|16
1649883600000|2022-04-13 21:00:00|7501.6|7497.6|7502.2|7498.2|7502.3|7498.3|7501.6|7497.6|0
1649883900000|2022-04-13 21:05:00|7501.9|7497.9|7501.6|7497.6|7502.2|7498.2|7501.6|7497.6|0
1649884200000|2022-04-13 21:10:00|7501.5|7497.5|7501.5|7497.5|7501.5|7497.5|7501.4|7497.4|0
1649884500000|2022-04-13 21:15:00|7501.7|7497.7|7501.8|7497.8|7501.8|7497.8|7501.4|7497.4|0
1649884800000|2022-04-13 21:20:00|7502.2|7498.2|7502.6|7498.6|7502.9|7498.9|7502.2|7498.2|0
1649885100000|2022-04-13 21:25:00|7502.7|7498.7|7502.6|7498.6|7502.7|7498.7|7502.5|7498.5|0
1649885700000|2022-04-13 21:35:00|7502.7|7498.7|7502.6|7498.6|7502.7|7498.7|7502.6|7498.6|0
1649886300000|2022-04-13 21:45:00|7502.5|7498.5|7502.8|7498.8|7502.9|7498.9|7502.5|7498.5|0
1649886600000|2022-04-13 21:50:00|7502.9|7498.9|7502.7|7498.7|7502.9|7498.9|7502.7|7498.7|0
1649886900000|2022-04-13 21:55:00|7502.8|7498.8|7502.4|7498.4|7502.8|7498.8|7502.4|7498.4|0
1649887200000|2022-04-13 22:00:00|7501.6|7497.6|7501.5|7497.5|7503|7499|7501.1|7497.1|0
1649887500000|2022-04-13 22:05:00|7501.1|7497.1|7501.5|7497.5|7502.1|7498.1|7501.1|7497.1|0
1649887800000|2022-04-13 22:10:00|7501.6|7497.6|7501.9|7497.9|7501.9|7497.9|7501.1|7497.1|0
1649888100000|2022-04-13 22:15:00|7501.5|7497.5|7502.7|7498.7|7503.7|7499.7|7501.5|7497.5|0
1649888400000|2022-04-13 22:20:00|7502.9|7498.9|7501.3|7497.3|7503.2|7499.2|7501.3|7497.3|0
1649888700000|2022-04-13 22:25:00|7501.7|7497.7|7501.7|7497.7|7502|7498|7501|7497|0
1649889000000|2022-04-13 22:30:00|7502|7498|7504.2|7500.2|7504.5|7500.5|7501.7|7497.7|0
1649889300000|2022-04-13 22:35:00|7504.3|7500.3|7503.8|7499.8|7504.7|7500.7|7503.1|7499.1|0
1649889600000|2022-04-13 22:40:00|7504|7500|7504.4|7500.4|7504.7|7500.7|7503.7|7499.7|0
1649889900000|2022-04-13 22:45:00|7504.5|7500.5|7504.6|7500.6|7505.2|7501.2|7504.3|7500.3|0
1649890200000|2022-04-13 22:50:00|7504.5|7500.5|7505.3|7501.3|7505.3|7501.3|7504.3|7500.3|0
1649890500000|2022-04-13 22:55:00|7505.6|7501.6|7506.6|7502.6|7507|7503|7504.7|7500.7|0
1649890800000|2022-04-13 23:00:00|7506.8|7502.8|7504.8|7500.8|7507.2|7503.2|7504.5|7500.5|0
1649891100000|2022-04-13 23:05:00|7505|7501|7504.4|7500.4|7505.1|7501.1|7503.5|7499.5|0
1649891400000|2022-04-13 23:10:00|7504.3|7500.3|7502.9|7498.9|7504.7|7500.7|7502.9|7498.9|0
1649891700000|2022-04-13 23:15:00|7503|7499|7504.3|7500.3|7504.6|7500.6|7503|7499|0
1649892000000|2022-04-13 23:20:00|7503.9|7499.9|7504.9|7500.9|7505.2|7501.2|7503.9|7499.9|0
1649892300000|2022-04-13 23:25:00|7504.6|7500.6|7502|7498|7504.7|7500.7|7501.6|7497.6|0
1649892600000|2022-04-13 23:30:00|7501.8|7497.8|7501.3|7497.3|7502|7498|7501.1|7497.1|0
1649892900000|2022-04-13 23:35:00|7501.6|7497.6|7501|7497|7501.6|7497.6|7500.3|7496.3|0
1649893200000|2022-04-13 23:40:00|7501.4|7497.4|7501.7|7497.7|7502.1|7498.1|7501.2|7497.2|0
1649893500000|2022-04-13 23:45:00|7501.9|7497.9|7503.7|7499.7|7503.7|7499.7|7501|7497|0
1649893800000|2022-04-13 23:50:00|7504.5|7502.5|7491|7489|7504.5|7502.5|7488|7486|995
1649894100000|2022-04-13 23:55:00|7491.5|7489.5|7497.5|7495.5|7499|7497|7489|7487|541
1649894400000|2022-04-14 00:00:00|7498|7496|7505.5|7504.5|7506.5|7505.5|7498|7496|872
1649894700000|2022-04-14 00:05:00|7506|7505|7510.5|7509.5|7513|7512|7505.5|7504.5|709
1649895000000|2022-04-14 00:10:00|7511|7510|7509.5|7508.5|7512.5|7511.5|7504.5|7503.5|603
1649895300000|2022-04-14 00:15:00|7510.5|7509.5|7516.5|7515.5|7516.5|7515.5|7507.5|7506.5|500
1649895600000|2022-04-14 00:20:00|7517|7516|7519.5|7518.5|7520.5|7519.5|7512.5|7511.5|305
1649895900000|2022-04-14 00:25:00|7518.5|7517.5|7521.5|7520.5|7523.5|7522.5|7517.5|7516.5|348
1649896200000|2022-04-14 00:30:00|7520.5|7519.5|7522.5|7521.5|7523.5|7522.5|7518|7517|281
1649896500000|2022-04-14 00:35:00|7523|7522|7519.5|7518.5|7523.5|7522.5|7517.5|7516.5|279
1649896800000|2022-04-14 00:40:00|7520|7519|7518.5|7517.5|7523.5|7522.5|7517.5|7516.5|320
1649897100000|2022-04-14 00:45:00|7519|7518|7517.5|7516.5|7521.5|7520.5|7516.5|7515.5|288
1649897400000|2022-04-14 00:50:00|7518|7517|7522.5|7521.5|7523|7522|7517.5|7516.5|325
1649897700000|2022-04-14 00:55:00|7523|7522|7508.5|7507.5|7523|7522|7508.5|7507.5|777
1649898000000|2022-04-14 01:00:00|7509|7508|7514.5|7513.5|7516|7515|7505.5|7504.5|649
1649898300000|2022-04-14 01:05:00|7513.5|7512.5|7517.5|7516.5|7517.5|7516.5|7512.5|7511.5|240
1649898600000|2022-04-14 01:10:00|7517|7516|7518|7517|7518.5|7517.5|7514.5|7513.5|203
1649898900000|2022-04-14 01:15:00|7518.5|7517.5|7519|7518|7520.5|7519.5|7517.5|7516.5|287
1649899200000|2022-04-14 01:20:00|7519.5|7518.5|7514.5|7513.5|7520.5|7519.5|7514.5|7513.5|323
1649899500000|2022-04-14 01:25:00|7513.5|7512.5|7511|7510|7514.5|7513.5|7508.5|7507.5|393
1649899800000|2022-04-14 01:30:00|7511.5|7510.5|7509.5|7508.5|7513.5|7512.5|7506.5|7505.5|381
1649900100000|2022-04-14 01:35:00|7510|7509|7514.5|7513.5|7516|7515|7509.5|7508.5|154
1649900400000|2022-04-14 01:40:00|7515|7514|7517.5|7516.5|7520.5|7519.5|7515|7514|269
1649900700000|2022-04-14 01:45:00|7516.5|7515.5|7518.5|7517.5|7520|7519|7515.5|7514.5|124
1649901000000|2022-04-14 01:50:00|7519|7518|7517.5|7516.5|7521.5|7520.5|7517.5|7516.5|151
1649901300000|2022-04-14 01:55:00|7517|7516|7520|7519|7520.5|7519.5|7516.5|7515.5|224
1649901600000|2022-04-14 02:00:00|7520.5|7519.5|7521.5|7520.5|7521.5|7520.5|7517.5|7516.5|221
1649901900000|2022-04-14 02:05:00|7521|7520|7519.5|7518.5|7521.5|7520.5|7518.5|7517.5|282
1649902200000|2022-04-14 02:10:00|7520|7519|7519.5|7518.5|7522.5|7521.5|7519|7518|322
1649902500000|2022-04-14 02:15:00|7520|7519|7520.5|7519.5|7522.5|7521.5|7519.5|7518.5|241
1649902800000|2022-04-14 02:20:00|7520|7519|7518.5|7517.5|7520.5|7519.5|7516.5|7515.5|208
1649903100000|2022-04-14 02:25:00|7518|7517|7514.5|7513.5|7519.5|7518.5|7513.5|7512.5|230
1649903400000|2022-04-14 02:30:00|7515.5|7514.5|7509.5|7508.5|7515.5|7514.5|7509.5|7508.5|257
1649903700000|2022-04-14 02:35:00|7510.5|7509.5|7513.5|7512.5|7513.5|7512.5|7509.5|7508.5|218
1649904000000|2022-04-14 02:40:00|7514|7513|7512.5|7511.5|7514.5|7513.5|7510.5|7509.5|236
1649904300000|2022-04-14 02:45:00|7511.5|7510.5|7508.5|7507.5|7512.5|7511.5|7508|7507|247
1649904600000|2022-04-14 02:50:00|7509.5|7508.5|7513.5|7512.5|7514.5|7513.5|7508.5|7507.5|127
1649904900000|2022-04-14 02:55:00|7513|7512|7510.5|7509.5|7513|7512|7508.5|7507.5|162
1649905200000|2022-04-14 03:00:00|7510|7509|7512.5|7511.5|7514.5|7513.5|7508.5|7507.5|197
1649905500000|2022-04-14 03:05:00|7513|7512|7510|7509|7513.5|7512.5|7508.5|7507.5|260
1649905800000|2022-04-14 03:10:00|7510.5|7509.5|7507.5|7506.5|7512|7511|7507|7506|131
1649906100000|2022-04-14 03:15:00|7508|7507|7513.5|7512.5|7513.5|7512.5|7508|7507|163
1649906400000|2022-04-14 03:20:00|7513|7512|7512.5|7511.5|7513.5|7512.5|7510.5|7509.5|189
1649906700000|2022-04-14 03:25:00|7512|7511|7511.5|7510.5|7512|7511|7511.5|7510.5|122
1649907000000|2022-04-14 03:30:00|7512|7511|7515.5|7514.5|7515.5|7514.5|7511.5|7510.5|289
1649907300000|2022-04-14 03:35:00|7516|7515|7516.5|7515.5|7517.5|7516.5|7514.5|7513.5|225
1649907600000|2022-04-14 03:40:00|7517|7516|7520.5|7519.5|7521.5|7520.5|7517|7516|113
1649907900000|2022-04-14 03:45:00|7521|7520|7520.5|7519.5|7521.5|7520.5|7519.5|7518.5|215
1649908200000|2022-04-14 03:50:00|7518.5|7517.5|7518.5|7517.5|7520.5|7519.5|7516.5|7515.5|207
1649908500000|2022-04-14 03:55:00|7518|7517|7521.5|7520.5|7521.5|7520.5|7517.5|7516.5|120
1649908800000|2022-04-14 04:00:00|7522|7521|7520.5|7519.5|7522.5|7521.5|7518.5|7517.5|229
1649909100000|2022-04-14 04:05:00|7521|7520|7522.5|7521.5|7522.5|7521.5|7520.5|7519.5|140
1649909400000|2022-04-14 04:10:00|7523|7522|7523.5|7522.5|7524.5|7523.5|7522.5|7521.5|173
1649909700000|2022-04-14 04:15:00|7523|7522|7523.5|7522.5|7524.5|7523.5|7521.5|7520.5|185
1649910000000|2022-04-14 04:20:00|7524|7523|7524.5|7523.5|7526|7525|7523.5|7522.5|187
1649910300000|2022-04-14 04:25:00|7524|7523|7526.5|7525.5|7527.5|7526.5|7523.5|7522.5|146
1649910600000|2022-04-14 04:30:00|7527|7526|7525.5|7524.5|7528.5|7527.5|7524.5|7523.5|153
1649910900000|2022-04-14 04:35:00|7524.5|7523.5|7525.5|7524.5|7527.5|7526.5|7524.5|7523.5|302
1649911200000|2022-04-14 04:40:00|7526|7525|7525.5|7524.5|7526.5|7525.5|7525.5|7524.5|117
1649911500000|2022-04-14 04:45:00|7526|7525|7525.5|7524.5|7526|7525|7525.5|7524.5|80
1649911800000|2022-04-14 04:50:00|7525|7524|7524.5|7523.5|7525|7524|7524.5|7523.5|121
1649912100000|2022-04-14 04:55:00|7525|7524|7526|7525|7528|7527|7525|7524|223
1649912400000|2022-04-14 05:00:00|7526.5|7525.5|7524.5|7523.5|7527.5|7526.5|7524.5|7523.5|200
1649912700000|2022-04-14 05:05:00|7524|7523|7522.5|7521.5|7525|7524|7521.5|7520.5|185
1649913000000|2022-04-14 05:10:00|7521.5|7520.5|7522.5|7521.5|7522.5|7521.5|7520.5|7519.5|166
1649913300000|2022-04-14 05:15:00|7523|7522|7521.5|7520.5|7523|7522|7520.5|7519.5|183
1649913600000|2022-04-14 05:20:00|7522|7521|7520.5|7519.5|7522.5|7521.5|7520.5|7519.5|146
1649913900000|2022-04-14 05:25:00|7521|7520|7519.5|7518.5|7521.5|7520.5|7518.5|7517.5|180
1649914200000|2022-04-14 05:30:00|7520|7519|7520.5|7519.5|7521.5|7520.5|7520|7519|252
1649914500000|2022-04-14 05:35:00|7520|7519|7522.5|7521.5|7523.5|7522.5|7520|7519|262
1649914800000|2022-04-14 05:40:00|7523|7522|7523.5|7522.5|7525.5|7524.5|7522.5|7521.5|192
1649915100000|2022-04-14 05:45:00|7524|7523|7520.5|7519.5|7524.5|7523.5|7520.5|7519.5|292
1649915400000|2022-04-14 05:50:00|7521|7520|7522.5|7521.5|7522.5|7521.5|7520.5|7519.5|201
1649915700000|2022-04-14 05:55:00|7523|7522|7517.5|7516.5|7524|7523|7517.5|7516.5|462
1649916000000|2022-04-14 06:00:00|7518|7516|7522|7520|7524|7522|7518|7516|914
1649916300000|2022-04-14 06:05:00|7521.5|7519.5|7522|7520|7525|7523|7518|7516|1585
1649916600000|2022-04-14 06:10:00|7522.5|7520.5|7522|7520|7525|7523|7522|7520|1014
1649916900000|2022-04-14 06:15:00|7521.5|7519.5|7523|7521|7524|7522|7521.5|7519.5|273
1649917200000|2022-04-14 06:20:00|7523.5|7521.5|7525|7523|7525|7523|7522|7520|240
1649917500000|2022-04-14 06:25:00|7526|7524|7525|7523|7527|7525|7525|7523|329
1649917800000|2022-04-14 06:30:00|7525.9|7521.9|7523|7519|7527|7523|7522.6|7518.6|0
1649918100000|2022-04-14 06:35:00|7523.1|7519.1|7522.5|7518.5|7524.8|7520.8|7521.9|7517.9|0
1649918400000|2022-04-14 06:40:00|7522.3|7518.3|7522.1|7518.1|7523.3|7519.3|7521.5|7517.5|0
1649918700000|2022-04-14 06:45:00|7522.2|7518.2|7523.4|7519.4|7523.8|7519.8|7521.5|7517.5|0
1649919000000|2022-04-14 06:50:00|7523.2|7519.2|7521.6|7517.6|7524.3|7520.3|7521.3|7517.3|0
1649919300000|2022-04-14 06:55:00|7521.4|7517.4|7522|7518|7522|7518|7520|7516|0
1649919600000|2022-04-14 07:00:00|7522.4|7518.4|7519.6|7515.6|7522.4|7518.4|7516.6|7512.6|0
1649919900000|2022-04-14 07:05:00|7519.7|7515.7|7516.8|7512.8|7520.8|7516.8|7516.2|7512.2|0
1649920200000|2022-04-14 07:10:00|7517|7513|7517.5|7514.5|7520|7517|7516.5|7513|269
1649920500000|2022-04-14 07:15:00|7517|7514|7517.5|7514.5|7519.5|7516.5|7515.5|7512.5|178
1649920800000|2022-04-14 07:20:00|7517|7514|7520.5|7517.5|7520.5|7517.5|7515.5|7512.5|84
1649921100000|2022-04-14 07:25:00|7521|7518|7523.5|7520.5|7524.5|7521.5|7520.5|7517.5|100
1649921400000|2022-04-14 07:30:00|7523|7520|7519.5|7516.5|7523.5|7520.5|7519|7516|60
1649921700000|2022-04-14 07:35:00|7519|7516|7521.5|7518.5|7522|7519|7517.5|7514.5|40
1649922000000|2022-04-14 07:40:00|7522|7519|7522.5|7519.5|7523.5|7520.5|7520.5|7517.5|59
1649922300000|2022-04-14 07:45:00|7523|7520|7525.5|7522.5|7525.5|7522.5|7522.5|7519.5|75
1649922600000|2022-04-14 07:50:00|7525|7522|7522.5|7519.5|7525.5|7522.5|7521.5|7518.5|40
1649922900000|2022-04-14 07:55:00|7523|7520|7523.5|7520.5|7523.5|7520.5|7521|7518|42
1649923200000|2022-04-14 08:00:00|7523|7520|7521|7518|7524.5|7521.5|7520.5|7517.5|75
1649923500000|2022-04-14 08:05:00|7520.5|7517.5|7523.5|7520.5|7525.5|7522.5|7520.5|7517.5|39
1649923800000|2022-04-14 08:10:00|7523|7520|7526|7523|7526|7523|7521.5|7518.5|39
1649924100000|2022-04-14 08:15:00|7526.5|7523.5|7526|7523|7528.5|7525.5|7525.5|7522.5|183
1649924400000|2022-04-14 08:20:00|7525.5|7522.5|7525.5|7522.5|7526.5|7523.5|7523.5|7520.5|154
1649924700000|2022-04-14 08:25:00|7525|7522|7521|7518|7525.5|7522.5|7518.5|7515.5|59
1649925000000|2022-04-14 08:30:00|7520.5|7517.5|7521|7518|7521.5|7518.5|7519|7516|13
1649925300000|2022-04-14 08:35:00|7520.5|7517.5|7519.5|7516.5|7521.5|7518.5|7518.5|7515.5|40
1649925600000|2022-04-14 08:40:00|7520|7517|7521.5|7518.5|7523.5|7520.5|7520|7517|21
1649925900000|2022-04-14 08:45:00|7521|7518|7522|7519|7523.5|7520.5|7520.5|7517.5|72
1649926200000|2022-04-14 08:50:00|7522.5|7519.5|7523|7520|7523|7520|7520.5|7517.5|34
1649926500000|2022-04-14 08:55:00|7522.5|7519.5|7522|7519|7522.5|7519.5|7521|7518|29
1649926800000|2022-04-14 09:00:00|7521.5|7518.5|7521.5|7518.5|7523.5|7520.5|7520.5|7517.5|20
1649927100000|2022-04-14 09:05:00|7521|7518|7523.5|7520.5|7523.5|7520.5|7520|7517|46
1649927400000|2022-04-14 09:10:00|7523|7520|7523.5|7520.5|7526.5|7523.5|7519|7516|135
1649927700000|2022-04-14 09:15:00|7523|7520|7521.5|7518.5|7524.5|7521.5|7521|7518|10
1649928000000|2022-04-14 09:20:00|7522|7519|7521.5|7518.5|7522.5|7519.5|7521|7518|19
1649928300000|2022-04-14 09:25:00|7522|7519|7521|7518|7522|7519|7519.5|7516.5|23
1649928600000|2022-04-14 09:30:00|7521.5|7518.5|7523.5|7520.5|7523.5|7520.5|7519.5|7516.5|6
1649928900000|2022-04-14 09:35:00|7524|7521|7523.5|7520.5|7525|7522|7522.5|7519.5|17
1649929200000|2022-04-14 09:40:00|7523|7520|7523|7520|7523.5|7520.5|7522.5|7519.5|3
1649929500000|2022-04-14 09:45:00|7523.5|7520.5|7521.5|7518.5|7523.5|7520.5|7521.5|7518.5|8
1649929800000|2022-04-14 09:50:00|7521|7518|7520.5|7517.5|7522.5|7519.5|7517.5|7514.5|96
1649930100000|2022-04-14 09:55:00|7521.5|7518.5|7521.5|7518.5|7522.5|7519.5|7521|7518|33
1649930400000|2022-04-14 10:00:00|7521|7518|7526.5|7523.5|7526.5|7523.5|7521|7518|27
1649930700000|2022-04-14 10:05:00|7526|7523|7528|7525|7528.5|7525.5|7525.5|7522.5|28
1649931000000|2022-04-14 10:10:00|7527.5|7524.5|7526.5|7523.5|7528.5|7525.5|7525.5|7522.5|23
1649931300000|2022-04-14 10:15:00|7527|7524|7526.5|7523.5|7528|7525|7525.5|7522.5|12
1649931600000|2022-04-14 10:20:00|7527|7524|7525.5|7522.5|7527|7524|7524.5|7521.5|56
1649931900000|2022-04-14 10:25:00|7525|7522|7525|7522|7526|7523|7523.5|7520.5|29
1649932200000|2022-04-14 10:30:00|7525.5|7522.5|7524|7521|7526|7523|7524|7521|37
1649932500000|2022-04-14 10:35:00|7523.5|7520.5|7523.5|7520.5|7524.5|7521.5|7523.5|7520.5|5
1649932800000|2022-04-14 10:40:00|7523|7520|7524.5|7521.5|7525|7522|7523|7520|10
1649933100000|2022-04-14 10:45:00|7524|7521|7522|7519|7524|7521|7522|7519|23
1649933400000|2022-04-14 10:50:00|7522.5|7519.5|7526|7523|7526|7523|7522|7519|18
1649933700000|2022-04-14 10:55:00|7526.5|7523.5|7528|7525|7528|7525|7526|7523|10
1649934000000|2022-04-14 11:00:00|7528.5|7525.5|7536.5|7533.5|7536.5|7533.5|7527.5|7524.5|129
1649934300000|2022-04-14 11:05:00|7536|7533|7531|7528|7536|7533|7530.5|7527.5|51
1649934600000|2022-04-14 11:10:00|7531.5|7528.5|7530.5|7527.5|7533|7530|7530.5|7527.5|34
1649934900000|2022-04-14 11:15:00|7531|7528|7528|7525|7531.5|7528.5|7528|7525|21
1649935200000|2022-04-14 11:20:00|7527.5|7524.5|7528|7525|7528.5|7525.5|7526.5|7523.5|24
1649935500000|2022-04-14 11:25:00|7528.5|7525.5|7526|7523|7528.5|7525.5|7525.5|7522.5|19
1649935800000|2022-04-14 11:30:00|7525.5|7522.5|7526|7523|7527|7524|7525|7522|18
1649936100000|2022-04-14 11:35:00|7525.5|7522.5|7531|7528|7531|7528|7525.5|7522.5|14
1649936400000|2022-04-14 11:40:00|7531.5|7528.5|7533.5|7530.5|7535|7532|7530.5|7527.5|65
1649936700000|2022-04-14 11:45:00|7532|7529|7532|7529|7535|7532|7531|7528|88
1649937000000|2022-04-14 11:50:00|7531.5|7528.5|7525.5|7522.5|7531.5|7528.5|7525|7522|118
1649937300000|2022-04-14 11:55:00|7526|7523|7526|7523|7528.5|7525.5|7525|7522|60
1649937600000|2022-04-14 12:00:00|7525.5|7522.5|7525.5|7522.5|7528.5|7525.5|7525|7522|67
1649937900000|2022-04-14 12:05:00|7526|7523|7526.5|7523.5|7528.5|7525.5|7525.5|7522.5|43
1649938200000|2022-04-14 12:10:00|7527|7524|7525.5|7522.5|7528|7525|7525|7522|72
1649938500000|2022-04-14 12:15:00|7526|7523|7530|7527|7530.5|7527.5|7525|7522|36
1649938800000|2022-04-14 12:20:00|7530.5|7527.5|7531.5|7528.5|7532.5|7529.5|7530|7527|61
1649939100000|2022-04-14 12:25:00|7530.5|7527.5|7531.5|7528.5|7532.5|7529.5|7530.5|7527.5|31
1649939400000|2022-04-14 12:30:00|7531|7528|7533.5|7530.5|7535.5|7532.5|7531|7528|113
1649939700000|2022-04-14 12:35:00|7534|7531|7531|7528|7534|7531|7530|7527|41
1649940000000|2022-04-14 12:40:00|7530.5|7527.5|7531.5|7528.5|7531.5|7528.5|7529|7526|37
1649940300000|2022-04-14 12:45:00|7532.5|7529.5|7530.5|7527.5|7533.5|7530.5|7529.5|7526.5|39
1649940600000|2022-04-14 12:50:00|7531|7528|7529|7526|7532|7529|7528.5|7525.5|31
1649940900000|2022-04-14 12:55:00|7528.5|7525.5|7530.5|7527.5|7532.5|7529.5|7528.5|7525.5|25
1649941200000|2022-04-14 13:00:00|7531.5|7528.5|7532|7529|7533.5|7530.5|7529.5|7526.5|59
1649941500000|2022-04-14 13:05:00|7531.5|7528.5|7531|7528|7533|7530|7530.5|7527.5|41
1649941800000|2022-04-14 13:10:00|7531.5|7528.5|7531|7528|7531.5|7528.5|7529|7526|52
1649942100000|2022-04-14 13:15:00|7531.5|7528.5|7537|7534|7537|7534|7530|7527|54
1649942400000|2022-04-14 13:20:00|7537.5|7534.5|7536|7533|7539.5|7536.5|7535.5|7532.5|75
1649942700000|2022-04-14 13:25:00|7535.5|7532.5|7538.5|7535.5|7544.5|7541.5|7535.5|7532.5|213
1649943000000|2022-04-14 13:30:00|7539.5|7536.5|7550|7547|7550.5|7547.5|7539.5|7536.5|143
1649943300000|2022-04-14 13:35:00|7550.5|7547.5|7547.5|7544.5|7553.5|7550.5|7547|7544|176
1649943600000|2022-04-14 13:40:00|7548|7545|7545.5|7542.5|7549.5|7546.5|7545.5|7542.5|193
1649943900000|2022-04-14 13:45:00|7545|7542|7540.5|7537.5|7547.5|7544.5|7539.5|7536.5|86
1649944200000|2022-04-14 13:50:00|7541|7538|7533.5|7530.5|7541.5|7538.5|7532.5|7529.5|94
1649944500000|2022-04-14 13:55:00|7534|7531|7537|7534|7545.5|7542.5|7533|7530|82
1649948400000|2022-04-14 15:00:00|7539.8|7535.8|7532|7528|7539.8|7535.8|7529.1|7525.1|0
1649948700000|2022-04-14 15:05:00|7531.8|7527.8|7530.7|7526.7|7534.6|7530.6|7527.7|7523.7|0
1649949000000|2022-04-14 15:10:00|7530.8|7526.8|7531.6|7527.6|7535.3|7531.3|7526.9|7522.9|0
1649949300000|2022-04-14 15:15:00|7532.2|7528.2|7527.6|7523.6|7536.1|7532.1|7524.9|7520.9|0
1649949600000|2022-04-14 15:20:00|7527.7|7523.7|7537.8|7533.8|7537.8|7533.8|7523.7|7519.7|0
1649949900000|2022-04-14 15:25:00|7538.4|7534.4|7537.3|7533.3|7540.3|7536.3|7535.3|7531.3|0
1649950200000|2022-04-14 15:30:00|7537.4|7533.4|7532.4|7528.4|7539.8|7535.8|7532.4|7528.4|0
1649950500000|2022-04-14 15:35:00|7532.3|7528.3|7525.6|7521.6|7533.4|7529.4|7525.5|7521.5|0
1649950800000|2022-04-14 15:40:00|7526.2|7522.2|7519.5|7515.5|7527|7523|7518.3|7514.3|0
1649951100000|2022-04-14 15:45:00|7519.8|7515.8|7520.9|7516.9|7522.9|7518.9|7518.1|7514.1|0
1649951400000|2022-04-14 15:50:00|7521.2|7517.2|7518.1|7514.1|7521.5|7517.5|7518|7514|0
1649951700000|2022-04-14 15:55:00|7518.4|7514.4|7520.6|7516.6|7521.7|7517.7|7518.1|7514.1|0
1649952000000|2022-04-14 16:00:00|7520.4|7516.4|7519.4|7515.4|7525.6|7521.6|7516.6|7512.6|0
1649952300000|2022-04-14 16:05:00|7519.3|7515.3|7523.8|7519.8|7525.7|7521.7|7518.4|7514.4|0
1649952600000|2022-04-14 16:10:00|7523.5|7519.5|7519.6|7515.6|7525.2|7521.2|7519|7515|0
1649952900000|2022-04-14 16:15:00|7519.9|7515.9|7518.6|7514.6|7521.9|7517.9|7515.8|7511.8|0
1649953200000|2022-04-14 16:20:00|7519|7515|7517.9|7513.9|7519|7515|7514.2|7510.2|0
1649953500000|2022-04-14 16:25:00|7518.2|7514.2|7513.9|7509.9|7519|7515|7512.1|7508.1|0
1649953800000|2022-04-14 16:30:00|7513.6|7509.6|7514.1|7510.1|7516.7|7512.7|7512|7508|0
1649954100000|2022-04-14 16:35:00|7513.8|7509.8|7513.2|7509.2|7516|7512|7512.5|7508.5|0
1649954400000|2022-04-14 16:40:00|7512.9|7508.9|7509.2|7505.2|7513.7|7509.7|7508.8|7504.8|0
1649954700000|2022-04-14 16:45:00|7509.5|7505.5|7509.4|7505.4|7511.3|7507.3|7507.9|7503.9|0
1649955000000|2022-04-14 16:50:00|7509.3|7505.3|7509.3|7505.3|7510.5|7506.5|7508.7|7504.7|0
1649955300000|2022-04-14 16:55:00|7509|7505|7519.9|7515.9|7520.9|7516.9|7509|7505|0
1649955600000|2022-04-14 17:00:00|7519.6|7515.6|7519.6|7515.6|7522.6|7518.6|7518.1|7514.1|0
1649955900000|2022-04-14 17:05:00|7519.7|7515.7|7516.9|7512.9|7520.7|7516.7|7515.6|7511.6|0
1649956200000|2022-04-14 17:10:00|7516.7|7512.7|7515.8|7511.8|7521.8|7517.8|7515.3|7511.3|0
1649956500000|2022-04-14 17:15:00|7516.1|7512.1|7515.2|7511.2|7519|7515|7513.9|7509.9|0
1649956800000|2022-04-14 17:20:00|7515.8|7511.8|7517.6|7513.6|7519|7515|7515.4|7511.4|0
1649957100000|2022-04-14 17:25:00|7517.9|7513.9|7519.2|7515.2|7519.8|7515.8|7516.8|7512.8|0
1649957400000|2022-04-14 17:30:00|7519.5|7515.5|7522.1|7518.1|7523.2|7519.2|7518.1|7514.1|0
1649957700000|2022-04-14 17:35:00|7522.4|7518.4|7523.8|7519.8|7526.3|7522.3|7522.4|7518.4|0
1649958000000|2022-04-14 17:40:00|7524|7520|7529.1|7525.1|7530.7|7526.7|7523.2|7519.2|0
1649958300000|2022-04-14 17:45:00|7529.4|7525.4|7533.7|7529.7|7534.8|7530.8|7529.2|7525.2|0
1649958600000|2022-04-14 17:50:00|7534|7530|7530|7526|7534.4|7530.4|7529.7|7525.7|0
1649958900000|2022-04-14 17:55:00|7530.3|7526.3|7536.7|7532.7|7537|7533|7530|7526|0
1649959200000|2022-04-14 18:00:00|7536.5|7532.5|7542.4|7538.4|7543.8|7539.8|7536.1|7532.1|0
1649959500000|2022-04-14 18:05:00|7542.2|7538.2|7537.1|7533.1|7543|7539|7536.2|7532.2|0
1649959800000|2022-04-14 18:10:00|7537.4|7533.4|7538.2|7534.2|7540|7536|7535.5|7531.5|0
1649960100000|2022-04-14 18:15:00|7538.5|7534.5|7532.8|7528.8|7540.5|7536.5|7531.7|7527.7|0
1649960400000|2022-04-14 18:20:00|7532.5|7528.5|7528|7524|7532.5|7528.5|7526.7|7522.7|0
1649960700000|2022-04-14 18:25:00|7528.3|7524.3|7532.2|7528.2|7533.9|7529.9|7525.8|7521.8|0
1649961000000|2022-04-14 18:30:00|7532.5|7528.5|7527.2|7523.2|7536|7532|7525.8|7521.8|0
1649961300000|2022-04-14 18:35:00|7526.9|7522.9|7525|7521|7529|7525|7523.8|7519.8|0
1649961600000|2022-04-14 18:40:00|7525.2|7521.2|7527.2|7523.2|7528.1|7524.1|7525|7521|0
1649961900000|2022-04-14 18:45:00|7527|7523|7526.9|7522.9|7529.7|7525.7|7524.4|7520.4|0
1649962200000|2022-04-14 18:50:00|7527.2|7523.2|7517.2|7513.2|7527.8|7523.8|7514.9|7510.9|0
1649962500000|2022-04-14 18:55:00|7516.9|7512.9|7513.5|7509.5|7516.9|7512.9|7512.8|7508.8|0
1649962800000|2022-04-14 19:00:00|7513.1|7509.1|7516.1|7512.1|7518.5|7514.5|7511.2|7507.2|0
1649963100000|2022-04-14 19:05:00|7516|7512|7508.7|7504.7|7517.9|7513.9|7508.4|7504.4|0
1649963400000|2022-04-14 19:10:00|7509|7505|7511.5|7507.5|7512.2|7508.2|7507.4|7503.4|0
1649963700000|2022-04-14 19:15:00|7511.8|7507.8|7520.5|7516.5|7521.9|7517.9|7511.8|7507.8|0
1649964000000|2022-04-14 19:20:00|7520.2|7516.2|7517.9|7513.9|7522.8|7518.8|7516.1|7512.1|0
1649964300000|2022-04-14 19:25:00|7517.6|7513.6|7513|7509|7517.9|7513.9|7511.3|7507.3|0
1649964600000|2022-04-14 19:30:00|7513.3|7509.3|7506.8|7502.8|7513.3|7509.3|7505.9|7501.9|0
1649964900000|2022-04-14 19:35:00|7506.5|7502.5|7506.2|7502.2|7510.2|7506.2|7504.8|7500.8|0
1649965200000|2022-04-14 19:40:00|7506.5|7502.5|7513.3|7509.3|7513.6|7509.6|7505|7501|0
1649965500000|2022-04-14 19:45:00|7513|7509|7509|7505|7514.4|7510.4|7507|7503|0
1649965800000|2022-04-14 19:50:00|7506.9|7502.9|7504.6|7500.6|7506.9|7502.9|7500.1|7496.1|0
1649966100000|2022-04-14 19:55:00|7504|7500|7499.3|7495.3|7507.2|7503.2|7495.3|7491.3|0
1649966400000|2022-04-14 20:00:00|7498.3|7494.3|7496.1|7492.1|7500|7496|7495|7491|0
1649966700000|2022-04-14 20:05:00|7496.4|7492.4|7496.6|7492.6|7497.6|7493.6|7495.7|7491.7|0
1649967000000|2022-04-14 20:10:00|7496.3|7492.3|7496.4|7492.4|7497.4|7493.4|7495.9|7491.9|0
1649967300000|2022-04-14 20:15:00|7496.8|7492.8|7497.8|7493.8|7497.8|7493.8|7496.4|7492.4|0
1649967600000|2022-04-14 20:20:00|7498.1|7494.1|7497.1|7493.1|7499.1|7495.1|7497.1|7493.1|0
1649967900000|2022-04-14 20:25:00|7497.5|7493.5|7498|7494|7499.2|7495.2|7497.1|7493.1|0
1649968200000|2022-04-14 20:30:00|7498.1|7494.1|7499.2|7495.2|7499.2|7495.2|7497.4|7493.4|0
1649968500000|2022-04-14 20:35:00|7498.9|7494.9|7499.2|7495.2|7499.9|7495.9|7498.2|7494.2|0
1649968800000|2022-04-14 20:40:00|7499.4|7495.4|7499.8|7495.8|7499.8|7495.8|7498.9|7494.9|0
1649969100000|2022-04-14 20:45:00|7500.1|7496.1|7505.3|7501.3|7505.8|7501.8|7499.8|7495.8|0
1649969400000|2022-04-14 20:50:00|7504.9|7500.9|7505.8|7501.8|7505.8|7501.8|7504.6|7500.6|0
1649969700000|2022-04-14 20:55:00|7505.9|7501.9|7505.2|7501.2|7506.8|7502.8|7504.7|7500.7|0
1649970000000|2022-04-14 21:00:00|7505.3|7501.3|7505.3|7501.3|7505.3|7501.3|7505.3|7501.3|0
1650232800000|2022-04-17 22:00:00|7486.9|7482.9|7492.9|7488.9|7493.3|7489.3|7486.9|7482.9|0
1650233100000|2022-04-17 22:05:00|7493.3|7489.3|7498.3|7494.3|7500.3|7496.3|7492.6|7488.6|0
1650233400000|2022-04-17 22:10:00|7498.7|7494.7|7499.4|7495.4|7500.4|7496.4|7495.3|7491.3|0
1650233700000|2022-04-17 22:15:00|7500.1|7496.1|7496.9|7492.9|7500.4|7496.4|7496.3|7492.3|0
1650234000000|2022-04-17 22:20:00|7496.8|7492.8|7489.6|7485.6|7496.8|7492.8|7489.2|7485.2|0
1650234300000|2022-04-17 22:25:00|7489.9|7485.9|7490.6|7486.6|7492.6|7488.6|7489.2|7485.2|0
1650234600000|2022-04-17 22:30:00|7490.9|7486.9|7487.4|7483.4|7493|7489|7487|7483|0
1650234900000|2022-04-17 22:35:00|7487.5|7483.5|7487.2|7483.2|7489.9|7485.9|7486.8|7482.8|0
1650235200000|2022-04-17 22:40:00|7487.5|7483.5|7488.3|7484.3|7489|7485|7485.2|7481.2|0
1650235500000|2022-04-17 22:45:00|7488.5|7484.5|7482.8|7478.8|7489.3|7485.3|7481.6|7477.6|0
1650235800000|2022-04-17 22:50:00|7483.1|7479.1|7486.6|7482.6|7486.6|7482.6|7482.8|7478.8|0
1650236100000|2022-04-17 22:55:00|7486.4|7482.4|7486.5|7482.5|7486.6|7482.6|7485.2|7481.2|0
1650236400000|2022-04-17 23:00:00|7486.8|7482.8|7483.9|7479.9|7487.2|7483.2|7483.5|7479.5|0
1650236700000|2022-04-17 23:05:00|7484.3|7480.3|7475.1|7471.1|7484.6|7480.6|7474.1|7470.1|0
1650237000000|2022-04-17 23:10:00|7474.7|7470.7|7476|7472|7477.5|7473.5|7474.1|7470.1|0
1650237300000|2022-04-17 23:15:00|7475.7|7471.7|7476.4|7472.4|7477.4|7473.4|7475|7471|0
1650237600000|2022-04-17 23:20:00|7476.3|7472.3|7476.8|7472.8|7477.9|7473.9|7473.6|7469.6|0
1650237900000|2022-04-17 23:25:00|7476.2|7472.2|7474.5|7470.5|7476.9|7472.9|7474.5|7470.5|0
1650238200000|2022-04-17 23:30:00|7474.8|7470.8|7477.7|7473.7|7478.2|7474.2|7474.5|7470.5|0
1650238500000|2022-04-17 23:35:00|7477.5|7473.5|7476.9|7472.9|7478.2|7474.2|7476|7472|0
1650238800000|2022-04-17 23:40:00|7477.1|7473.1|7476.4|7472.4|7478.3|7474.3|7475.7|7471.7|0
1650239100000|2022-04-17 23:45:00|7476.8|7472.8|7474.2|7470.2|7477.6|7473.6|7472.8|7468.8|0
1650239400000|2022-04-17 23:50:00|7474.4|7470.4|7472.9|7468.9|7475.9|7471.9|7472.9|7468.9|0
1650239700000|2022-04-17 23:55:00|7473.6|7469.6|7474.3|7470.3|7476|7472|7472.9|7468.9|0
1650240000000|2022-04-18 00:00:00|7474|7470|7476|7472|7476.3|7472.3|7473.2|7469.2|0
1650240300000|2022-04-18 00:05:00|7476.3|7472.3|7477.6|7473.6|7478.6|7474.6|7474.7|7470.7|0
1650240600000|2022-04-18 00:10:00|7478|7474|7478.3|7474.3|7479.9|7475.9|7476.9|7472.9|0
1650240900000|2022-04-18 00:15:00|7480.3|7476.3|7484.7|7480.7|7488.7|7484.7|7480.3|7476.3|0
1650241200000|2022-04-18 00:20:00|7484.4|7480.4|7485.6|7481.6|7485.9|7481.9|7484.2|7480.2|0
1650241500000|2022-04-18 00:25:00|7485.7|7481.7|7484.5|7480.5|7485.9|7481.9|7483.1|7479.1|0
1650241800000|2022-04-18 00:30:00|7484.3|7480.3|7485.7|7481.7|7485.7|7481.7|7482.6|7478.6|0
1650242100000|2022-04-18 00:35:00|7485.5|7481.5|7486.2|7482.2|7486.3|7482.3|7484.3|7480.3|0
1650242400000|2022-04-18 00:40:00|7486.5|7482.5|7483.9|7479.9|7487.5|7483.5|7483.2|7479.2|0
1650242700000|2022-04-18 00:45:00|7484|7480|7483.3|7479.3|7484.1|7480.1|7481.9|7477.9|0
1650243000000|2022-04-18 00:50:00|7483.5|7479.5|7485.8|7481.8|7486.6|7482.6|7482.2|7478.2|0
1650243300000|2022-04-18 00:55:00|7485.4|7481.4|7484.1|7480.1|7486.4|7482.4|7484.1|7480.1|0
1650243600000|2022-04-18 01:00:00|7484.4|7480.4|7483.8|7479.8|7486.5|7482.5|7483.5|7479.5|0
1650243900000|2022-04-18 01:05:00|7484.1|7480.1|7485.7|7481.7|7485.7|7481.7|7484.1|7480.1|0
1650244200000|2022-04-18 01:10:00|7485.5|7481.5|7484.3|7480.3|7486.1|7482.1|7484|7480|0
1650244500000|2022-04-18 01:15:00|7484|7480|7483.4|7479.4|7485.1|7481.1|7483.4|7479.4|0
1650244800000|2022-04-18 01:20:00|7483.7|7479.7|7483.9|7479.9|7484.2|7480.2|7481.8|7477.8|0
1650245100000|2022-04-18 01:25:00|7484.2|7480.2|7485.5|7481.5|7485.5|7481.5|7483.1|7479.1|0
1650245400000|2022-04-18 01:30:00|7485.2|7481.2|7488.6|7484.6|7489.9|7485.9|7484.8|7480.8|0
1650245700000|2022-04-18 01:35:00|7488.3|7484.3|7489.2|7485.2|7490.2|7486.2|7487.1|7483.1|0
1650246000000|2022-04-18 01:40:00|7489.5|7485.5|7488.8|7484.8|7490.2|7486.2|7488.4|7484.4|0
1650246300000|2022-04-18 01:45:00|7488.6|7484.6|7488.5|7484.5|7489.6|7485.6|7487.5|7483.5|0
1650246600000|2022-04-18 01:50:00|7488.1|7484.1|7485.7|7481.7|7488.8|7484.8|7485.7|7481.7|0
1650246900000|2022-04-18 01:55:00|7486.1|7482.1|7486.4|7482.4|7486.8|7482.8|7485.7|7481.7|0
1650247200000|2022-04-18 02:00:00|7486.8|7482.8|7487.7|7483.7|7488.3|7484.3|7486.4|7482.4|0
1650247500000|2022-04-18 02:05:00|7487.8|7483.8|7487.7|7483.7|7488.3|7484.3|7486.3|7482.3|0
1650247800000|2022-04-18 02:10:00|7488|7484|7485.8|7481.8|7488|7484|7485.5|7481.5|0
1650248100000|2022-04-18 02:15:00|7485.5|7481.5|7484.4|7480.4|7485.7|7481.7|7484|7480|0
1650248400000|2022-04-18 02:20:00|7484.2|7480.2|7485.1|7481.1|7485.4|7481.4|7483.4|7479.4|0
1650248700000|2022-04-18 02:25:00|7484.9|7480.9|7486.1|7482.1|7486.8|7482.8|7484.7|7480.7|0
1650249000000|2022-04-18 02:30:00|7485.8|7481.8|7485.1|7481.1|7487.1|7483.1|7485.1|7481.1|0
1650249300000|2022-04-18 02:35:00|7484.7|7480.7|7484.7|7480.7|7485.4|7481.4|7484.4|7480.4|0
1650249600000|2022-04-18 02:40:00|7484.4|7480.4|7484.9|7480.9|7485.3|7481.3|7484.4|7480.4|0
1650249900000|2022-04-18 02:45:00|7485.3|7481.3|7485.3|7481.3|7485.3|7481.3|7484.9|7480.9|0
1650250200000|2022-04-18 02:50:00|7484.9|7480.9|7486.5|7482.5|7486.8|7482.8|7484.8|7480.8|0
1650250500000|2022-04-18 02:55:00|7486.8|7482.8|7487.5|7483.5|7487.9|7483.9|7486.3|7482.3|0
1650250800000|2022-04-18 03:00:00|7488.3|7484.3|7487.8|7483.8|7488.9|7484.9|7487.1|7483.1|0
1650251100000|2022-04-18 03:05:00|7488.2|7484.2|7486.8|7482.8|7488.2|7484.2|7486.4|7482.4|0
1650251400000|2022-04-18 03:10:00|7486.5|7482.5|7486.5|7482.5|7487.5|7483.5|7485.8|7481.8|0
1650251700000|2022-04-18 03:15:00|7486.1|7482.1|7485.8|7481.8|7487.5|7483.5|7485.8|7481.8|0
1650252000000|2022-04-18 03:20:00|7485.6|7481.6|7485.4|7481.4|7486.1|7482.1|7485.4|7481.4|0
1650252300000|2022-04-18 03:25:00|7485.6|7481.6|7486.5|7482.5|7486.5|7482.5|7485.4|7481.4|0
1650252600000|2022-04-18 03:30:00|7486.4|7482.4|7486.5|7482.5|7486.8|7482.8|7485.4|7481.4|0
1650252900000|2022-04-18 03:35:00|7486.9|7482.9|7488.1|7484.1|7488.2|7484.2|7486.9|7482.9|0
1650253200000|2022-04-18 03:40:00|7488.4|7484.4|7490.5|7486.5|7491.5|7487.5|7488.2|7484.2|0
1650253500000|2022-04-18 03:45:00|7490.6|7486.6|7488.1|7484.1|7491.1|7487.1|7487.8|7483.8|0
1650253800000|2022-04-18 03:50:00|7488.5|7484.5|7490.3|7486.3|7490.5|7486.5|7488.5|7484.5|0
1650254100000|2022-04-18 03:55:00|7490.1|7486.1|7488.9|7484.9|7490.1|7486.1|7488.7|7484.7|0
1650254400000|2022-04-18 04:00:00|7489.1|7485.1|7489.3|7485.3|7490.2|7486.2|7488.8|7484.8|0
1650254700000|2022-04-18 04:05:00|7489.5|7485.5|7488.8|7484.8|7489.8|7485.8|7488.5|7484.5|0
1650255000000|2022-04-18 04:10:00|7489|7485|7489.5|7485.5|7489.5|7485.5|7488.5|7484.5|0
1650255300000|2022-04-18 04:15:00|7489.1|7485.1|7488.8|7484.8|7489.1|7485.1|7488.4|7484.4|0
1650255600000|2022-04-18 04:20:00|7488.9|7484.9|7488.1|7484.1|7489.1|7485.1|7487.4|7483.4|0
1650255900000|2022-04-18 04:25:00|7488.4|7484.4|7488.4|7484.4|7489.1|7485.1|7488.1|7484.1|0
1650256200000|2022-04-18 04:30:00|7488.1|7484.1|7485.6|7481.6|7488.1|7484.1|7485.4|7481.4|0
1650256500000|2022-04-18 04:35:00|7485.3|7481.3|7486|7482|7486|7482|7483.6|7479.6|0
1650256800000|2022-04-18 04:40:00|7486.4|7482.4|7485.9|7481.9|7486.4|7482.4|7485.6|7481.6|0
1650257100000|2022-04-18 04:45:00|7486.1|7482.1|7485|7481|7486.3|7482.3|7484.6|7480.6|0
1650257400000|2022-04-18 04:50:00|7484.6|7480.6|7484.6|7480.6|7485|7481|7483.9|7479.9|0
1650257700000|2022-04-18 04:55:00|7484.7|7480.7|7484.6|7480.6|7485.9|7481.9|7484.6|7480.6|0
1650258000000|2022-04-18 05:00:00|7484.9|7480.9|7486.5|7482.5|7487.5|7483.5|7484.7|7480.7|0
1650258300000|2022-04-18 05:05:00|7486.8|7482.8|7486.8|7482.8|7489.5|7485.5|7486.5|7482.5|0
1650258600000|2022-04-18 05:10:00|7487.2|7483.2|7486.7|7482.7|7487.5|7483.5|7485.5|7481.5|0
1650258900000|2022-04-18 05:15:00|7486.8|7482.8|7485|7481|7487|7483|7484.3|7480.3|0
1650259200000|2022-04-18 05:20:00|7484.8|7480.8|7485|7481|7485|7481|7484.3|7480.3|0
1650259500000|2022-04-18 05:25:00|7484.6|7480.6|7484.6|7480.6|7485|7481|7484|7480|0
1650259800000|2022-04-18 05:30:00|7485|7481|7484.6|7480.6|7487|7483|7484.3|7480.3|0
1650260100000|2022-04-18 05:35:00|7484.3|7480.3|7484.6|7480.6|7485|7481|7484|7480|0
1650260400000|2022-04-18 05:40:00|7484.3|7480.3|7484.6|7480.6|7486.3|7482.3|7484.3|7480.3|0
1650260700000|2022-04-18 05:45:00|7485.6|7481.6|7486|7482|7486|7482|7485|7481|0
1650261000000|2022-04-18 05:50:00|7486.3|7482.3|7489.6|7485.6|7490.3|7486.3|7485.9|7481.9|0
1650261300000|2022-04-18 05:55:00|7490|7486|7490.6|7486.6|7492.2|7488.2|7489.6|7485.6|0
1650261600000|2022-04-18 06:00:00|7490.8|7486.8|7492.5|7488.5|7493.5|7489.5|7490.8|7486.8|0
1650261900000|2022-04-18 06:05:00|7492.8|7488.8|7492.8|7488.8|7494.2|7490.2|7492.5|7488.5|0
1650262200000|2022-04-18 06:10:00|7493.1|7489.1|7490.9|7486.9|7493.1|7489.1|7490.7|7486.7|0
1650262500000|2022-04-18 06:15:00|7490.5|7486.5|7489.5|7485.5|7490.9|7486.9|7489.2|7485.2|0
1650262800000|2022-04-18 06:20:00|7489.3|7485.3|7490.2|7486.2|7490.5|7486.5|7489.2|7485.2|0
1650263100000|2022-04-18 06:25:00|7489.9|7485.9|7490.6|7486.6|7490.6|7486.6|7489.1|7485.1|0
1650263400000|2022-04-18 06:30:00|7490.9|7486.9|7490.5|7486.5|7491.3|7487.3|7490.2|7486.2|0
1650263700000|2022-04-18 06:35:00|7490.9|7486.9|7494|7490|7494.3|7490.3|7490|7486|0
1650264000000|2022-04-18 06:40:00|7494.2|7490.2|7490.8|7486.8|7494.2|7490.2|7490.4|7486.4|0
1650264300000|2022-04-18 06:45:00|7491.1|7487.1|7488.4|7484.4|7492.1|7488.1|7486.3|7482.3|0
1650264600000|2022-04-18 06:50:00|7488.2|7484.2|7489.7|7485.7|7490.1|7486.1|7488|7484|0
1650264900000|2022-04-18 06:55:00|7489.9|7485.9|7489.4|7485.4|7490.8|7486.8|7489.4|7485.4|0
1650265200000|2022-04-18 07:00:00|7489.6|7485.6|7487.1|7483.1|7489.8|7485.8|7486.1|7482.1|0
1650265500000|2022-04-18 07:05:00|7486.8|7482.8|7486.4|7482.4|7487.4|7483.4|7486.4|7482.4|0
1650265800000|2022-04-18 07:10:00|7486.8|7482.8|7487.5|7483.5|7488.5|7484.5|7486.4|7482.4|0
1650266100000|2022-04-18 07:15:00|7487.3|7483.3|7487.1|7483.1|7487.8|7483.8|7486.4|7482.4|0
1650266400000|2022-04-18 07:20:00|7487|7483|7488|7484|7488.2|7484.2|7486.1|7482.1|0
1650266700000|2022-04-18 07:25:00|7488.2|7484.2|7487.8|7483.8|7490|7486|7487.8|7483.8|0
1650267000000|2022-04-18 07:30:00|7487.7|7483.7|7487.6|7483.6|7487.8|7483.8|7485.9|7481.9|0
1650267300000|2022-04-18 07:35:00|7488|7484|7484.6|7480.6|7489|7485|7481.5|7477.5|0
1650267600000|2022-04-18 07:40:00|7485|7481|7484.6|7480.6|7486|7482|7483.3|7479.3|0
1650267900000|2022-04-18 07:45:00|7484.3|7480.3|7486.6|7482.6|7487.2|7483.2|7484.3|7480.3|0
1650268200000|2022-04-18 07:50:00|7486.5|7482.5|7487.3|7483.3|7487.8|7483.8|7486|7482|0
1650268500000|2022-04-18 07:55:00|7487|7483|7487.5|7483.5|7488.2|7484.2|7486.3|7482.3|0
1650268800000|2022-04-18 08:00:00|7487.4|7483.4|7497.1|7493.1|7497.8|7493.8|7487.2|7483.2|0
1650269100000|2022-04-18 08:05:00|7497.3|7493.3|7494.5|7490.5|7497.7|7493.7|7492.3|7488.3|0
1650269400000|2022-04-18 08:10:00|7494.6|7490.6|7493.1|7489.1|7494.6|7490.6|7492.6|7488.6|0
1650269700000|2022-04-18 08:15:00|7493.4|7489.4|7495.5|7491.5|7495.5|7491.5|7493.1|7489.1|0
1650270000000|2022-04-18 08:20:00|7495.3|7491.3|7494.2|7490.2|7496.6|7492.6|7494.2|7490.2|0
1650270300000|2022-04-18 08:25:00|7494.6|7490.6|7494.2|7490.2|7495.6|7491.6|7494.2|7490.2|0
1650270600000|2022-04-18 08:30:00|7494.6|7490.6|7493.9|7489.9|7494.6|7490.6|7493.2|7489.2|0
1650270900000|2022-04-18 08:35:00|7494|7490|7493.9|7489.9|7494.5|7490.5|7493|7489|0
1650271200000|2022-04-18 08:40:00|7493.5|7489.5|7494.5|7490.5|7494.5|7490.5|7493.1|7489.1|0
1650271500000|2022-04-18 08:45:00|7494.3|7490.3|7494.3|7490.3|7494.5|7490.5|7493.8|7489.8|0
1650271800000|2022-04-18 08:50:00|7494.5|7490.5|7491.9|7487.9|7494.5|7490.5|7491.7|7487.7|0
1650272100000|2022-04-18 08:55:00|7491.7|7487.7|7490.9|7486.9|7492.1|7488.1|7490.5|7486.5|0
1650272400000|2022-04-18 09:00:00|7490.7|7486.7|7490.5|7486.5|7491.1|7487.1|7489.4|7485.4|0
1650272700000|2022-04-18 09:05:00|7490.7|7486.7|7490.3|7486.3|7491.2|7487.2|7489.8|7485.8|0
1650273000000|2022-04-18 09:10:00|7490.2|7486.2|7488.5|7484.5|7490.3|7486.3|7488.5|7484.5|0
1650273300000|2022-04-18 09:15:00|7488.6|7484.6|7487.8|7483.8|7489.8|7485.8|7487.6|7483.6|0
1650273600000|2022-04-18 09:20:00|7487.6|7483.6|7481.6|7477.6|7487.6|7483.6|7479.8|7475.8|0
1650273900000|2022-04-18 09:25:00|7481.4|7477.4|7482.7|7478.7|7484|7480|7481.3|7477.3|0
1650274200000|2022-04-18 09:30:00|7482.5|7478.5|7484|7480|7484.4|7480.4|7482.3|7478.3|0
1650274500000|2022-04-18 09:35:00|7484.2|7480.2|7483.9|7479.9|7485.1|7481.1|7483.7|7479.7|0
1650274800000|2022-04-18 09:40:00|7484.1|7480.1|7483.9|7479.9|7485.3|7481.3|7483.4|7479.4|0
1650275100000|2022-04-18 09:45:00|7484.1|7480.1|7484.8|7480.8|7485|7481|7483.3|7479.3|0
1650275400000|2022-04-18 09:50:00|7485|7481|7485|7481|7485|7481|7483.6|7479.6|0
1650275700000|2022-04-18 09:55:00|7484.8|7480.8|7485.2|7481.2|7485.4|7481.4|7484|7480|0
1650276000000|2022-04-18 10:00:00|7485|7481|7487.4|7483.4|7487.7|7483.7|7484.5|7480.5|0
1650276300000|2022-04-18 10:05:00|7487.2|7483.2|7488.2|7484.2|7488.8|7484.8|7486.4|7482.4|0
1650276600000|2022-04-18 10:10:00|7488.4|7484.4|7488.1|7484.1|7488.8|7484.8|7487.4|7483.4|0
1650276900000|2022-04-18 10:15:00|7487.7|7483.7|7487.4|7483.4|7488.4|7484.4|7487.4|7483.4|0
1650277200000|2022-04-18 10:20:00|7487.2|7483.2|7487.6|7483.6|7488.7|7484.7|7487|7483|0
1650277500000|2022-04-18 10:25:00|7488|7484|7492.7|7488.7|7493.8|7489.8|7488|7484|0
1650277800000|2022-04-18 10:30:00|7492.9|7488.9|7491.1|7487.1|7492.9|7488.9|7490.6|7486.6|0
1650278100000|2022-04-18 10:35:00|7491.2|7487.2|7490.2|7486.2|7491.2|7487.2|7489.9|7485.9|0
1650278400000|2022-04-18 10:40:00|7490|7486|7491.2|7487.2|7492.6|7488.6|7489.9|7485.9|0
1650278700000|2022-04-18 10:45:00|7491.4|7487.4|7491.4|7487.4|7492.3|7488.3|7490.9|7486.9|0
1650279000000|2022-04-18 10:50:00|7491.6|7487.6|7491.2|7487.2|7492.3|7488.3|7490.9|7486.9|0
1650279300000|2022-04-18 10:55:00|7491|7487|7490.2|7486.2|7492.2|7488.2|7490.2|7486.2|0
1650279600000|2022-04-18 11:00:00|7490.6|7486.6|7495.2|7491.2|7495.7|7491.7|7490.6|7486.6|0
1650279900000|2022-04-18 11:05:00|7495|7491|7499|7495|7500.6|7496.6|7495|7491|0
1650280200000|2022-04-18 11:10:00|7499.4|7495.4|7505.1|7501.1|7506|7502|7499|7495|0
1650280500000|2022-04-18 11:15:00|7505.4|7501.4|7506.4|7502.4|7507.5|7503.5|7504.1|7500.1|0
1650280800000|2022-04-18 11:20:00|7506.1|7502.1|7503.9|7499.9|7506.9|7502.9|7503.6|7499.6|0
1650281100000|2022-04-18 11:25:00|7504.1|7500.1|7503|7499|7504.3|7500.3|7502.4|7498.4|0
1650281400000|2022-04-18 11:30:00|7503.2|7499.2|7503|7499|7503.9|7499.9|7501.6|7497.6|0
1650281700000|2022-04-18 11:35:00|7502.6|7498.6|7499.9|7495.9|7502.6|7498.6|7499.6|7495.6|0
1650282000000|2022-04-18 11:40:00|7499.6|7495.6|7500.5|7496.5|7500.5|7496.5|7497.7|7493.7|0
1650282300000|2022-04-18 11:45:00|7500.8|7496.8|7497.8|7493.8|7500.8|7496.8|7497.6|7493.6|0
1650282600000|2022-04-18 11:50:00|7497.5|7493.5|7497.8|7493.8|7498.6|7494.6|7496.1|7492.1|0
1650282900000|2022-04-18 11:55:00|7498|7494|7496.6|7492.6|7498|7494|7495.5|7491.5|0
1650283200000|2022-04-18 12:00:00|7496.9|7492.9|7498.5|7494.5|7499.3|7495.3|7495.9|7491.9|0
1650283500000|2022-04-18 12:05:00|7498.8|7494.8|7496.6|7492.6|7500.2|7496.2|7495.4|7491.4|0
1650283800000|2022-04-18 12:10:00|7496.5|7492.5|7494.5|7490.5|7497.5|7493.5|7493.2|7489.2|0
1650284100000|2022-04-18 12:15:00|7494.9|7490.9|7495.8|7491.8|7496.8|7492.8|7492.5|7488.5|0
1650284400000|2022-04-18 12:20:00|7495.6|7491.6|7497.3|7493.3|7498.2|7494.2|7495.6|7491.6|0
1650284700000|2022-04-18 12:25:00|7497.2|7493.2|7499|7495|7499.5|7495.5|7496.8|7492.8|0
1650285000000|2022-04-18 12:30:00|7499.2|7495.2|7498|7494|7499.5|7495.5|7496|7492|0
1650285300000|2022-04-18 12:35:00|7498.3|7494.3|7501.9|7497.9|7503.8|7499.8|7498.3|7494.3|0
1650285600000|2022-04-18 12:40:00|7502.3|7498.3|7498.7|7494.7|7502.6|7498.6|7498.4|7494.4|0
1650285900000|2022-04-18 12:45:00|7499|7495|7499.2|7495.2|7499.5|7495.5|7497.8|7493.8|0
1650286200000|2022-04-18 12:50:00|7499|7495|7496.5|7492.5|7499.9|7495.9|7495.8|7491.8|0
1650286500000|2022-04-18 12:55:00|7496.6|7492.6|7495.9|7491.9|7499.5|7495.5|7495.6|7491.6|0
1650286800000|2022-04-18 13:00:00|7495.7|7491.7|7501.6|7497.6|7502.1|7498.1|7494.4|7490.4|0
1650287100000|2022-04-18 13:05:00|7501.2|7497.2|7500.9|7496.9|7502.2|7498.2|7500.2|7496.2|0
1650287400000|2022-04-18 13:10:00|7501.1|7497.1|7503.7|7499.7|7503.7|7499.7|7500.5|7496.5|0
1650287700000|2022-04-18 13:15:00|7504.1|7500.1|7502.1|7498.1|7505.4|7501.4|7501.9|7497.9|0
1650288000000|2022-04-18 13:20:00|7501.9|7497.9|7503.1|7499.1|7503.5|7499.5|7501.8|7497.8|0
1650288300000|2022-04-18 13:25:00|7502.8|7498.8|7498.7|7494.7|7502.8|7498.8|7497.7|7493.7|0
1650288600000|2022-04-18 13:30:00|7499.4|7495.4|7519.3|7515.3|7524.8|7520.8|7499.4|7495.4|0
1650288900000|2022-04-18 13:35:00|7518.9|7514.9|7521.9|7517.9|7530|7526|7518.3|7514.3|0
1650289200000|2022-04-18 13:40:00|7521.6|7517.6|7527.1|7523.1|7532|7528|7515.9|7511.9|0
1650289500000|2022-04-18 13:45:00|7526.8|7522.8|7524.3|7520.3|7527.5|7523.5|7518.2|7514.2|0
1650289800000|2022-04-18 13:50:00|7525.3|7521.3|7512.1|7508.1|7526|7522|7508.8|7504.8|0
1650290100000|2022-04-18 13:55:00|7511.9|7507.9|7510.1|7506.1|7512.1|7508.1|7506.4|7502.4|0
1650290400000|2022-04-18 14:00:00|7509.1|7505.1|7515.9|7511.9|7518.3|7514.3|7500.6|7496.6|0
1650290700000|2022-04-18 14:05:00|7516.2|7512.2|7503.7|7499.7|7517|7513|7503.4|7499.4|0
1650291000000|2022-04-18 14:10:00|7503.1|7499.1|7516.8|7512.8|7518.4|7514.4|7502.4|7498.4|0
1650291300000|2022-04-18 14:15:00|7517.1|7513.1|7518.5|7514.5|7520.3|7516.3|7513.2|7509.2|0
1650291600000|2022-04-18 14:20:00|7518.2|7514.2|7530.1|7526.1|7531.1|7527.1|7517.1|7513.1|0
1650291900000|2022-04-18 14:25:00|7530.4|7526.4|7521.8|7517.8|7532.5|7528.5|7520.6|7516.6|0
1650292200000|2022-04-18 14:30:00|7522|7518|7526.9|7522.9|7526.9|7522.9|7521|7517|0
1650292500000|2022-04-18 14:35:00|7527.3|7523.3|7527.5|7523.5|7527.5|7523.5|7521.8|7517.8|0
1650292800000|2022-04-18 14:40:00|7527.9|7523.9|7528|7524|7531.9|7527.9|7525|7521|0
1650293100000|2022-04-18 14:45:00|7527.9|7523.9|7526.3|7522.3|7530.4|7526.4|7523.3|7519.3|0
1650293400000|2022-04-18 14:50:00|7526|7522|7518.8|7514.8|7526.3|7522.3|7517.4|7513.4|0
1650293700000|2022-04-18 14:55:00|7519.1|7515.1|7519.3|7515.3|7519.6|7515.6|7513.4|7509.4|0
1650294000000|2022-04-18 15:00:00|7519.6|7515.6|7523.6|7519.6|7523.6|7519.6|7516.2|7512.2|0
1650294300000|2022-04-18 15:05:00|7523.9|7519.9|7518.9|7514.9|7524.6|7520.6|7518.9|7514.9|0
1650294600000|2022-04-18 15:10:00|7519.3|7515.3|7518.2|7514.2|7521.3|7517.3|7517.2|7513.2|0
1650294900000|2022-04-18 15:15:00|7517.9|7513.9|7512.7|7508.7|7519.1|7515.1|7510.4|7506.4|0
1650295200000|2022-04-18 15:20:00|7512.4|7508.4|7503.9|7499.9|7514.1|7510.1|7502.7|7498.7|0
1650295500000|2022-04-18 15:25:00|7503.5|7499.5|7503.1|7499.1|7505.1|7501.1|7499.2|7495.2|0
1650295800000|2022-04-18 15:30:00|7502.8|7498.8|7500.6|7496.6|7504.1|7500.1|7497.7|7493.7|0
1650296100000|2022-04-18 15:35:00|7500.5|7496.5|7496.8|7492.8|7501.3|7497.3|7494.7|7490.7|0
1650296400000|2022-04-18 15:40:00|7496.4|7492.4|7498|7494|7499|7495|7493.8|7489.8|0
1650296700000|2022-04-18 15:45:00|7497.7|7493.7|7490.2|7486.2|7498|7494|7489.5|7485.5|0
1650297000000|2022-04-18 15:50:00|7490.6|7486.6|7496.6|7492.6|7496.6|7492.6|7489.2|7485.2|0
1650297300000|2022-04-18 15:55:00|7496|7492|7502.5|7498.5|7502.9|7498.9|7495.2|7491.2|0
1650297600000|2022-04-18 16:00:00|7502.2|7498.2|7498.6|7494.6|7503.2|7499.2|7495.6|7491.6|0
1650297900000|2022-04-18 16:05:00|7499|7495|7495.3|7491.3|7501.7|7497.7|7495.3|7491.3|0
1650298200000|2022-04-18 16:10:00|7495.1|7491.1|7489.9|7485.9|7496.3|7492.3|7488.2|7484.2|0
1650298500000|2022-04-18 16:15:00|7489.6|7485.6|7487.8|7483.8|7490.6|7486.6|7485.9|7481.9|0
1650298800000|2022-04-18 16:20:00|7487.2|7483.2|7490.5|7486.5|7490.5|7486.5|7487.1|7483.1|0
1650299100000|2022-04-18 16:25:00|7490.1|7486.1|7486.9|7482.9|7490.5|7486.5|7485.4|7481.4|0
1650299400000|2022-04-18 16:30:00|7486.2|7482.2|7487.3|7483.3|7489.3|7485.3|7483.9|7479.9|0
1650299700000|2022-04-18 16:35:00|7487.6|7483.6|7487.3|7483.3|7490.4|7486.4|7485.6|7481.6|0
1650300000000|2022-04-18 16:40:00|7487.6|7483.6|7491.2|7487.2|7491.8|7487.8|7482.9|7478.9|0
1650300300000|2022-04-18 16:45:00|7491.5|7487.5|7490.6|7486.6|7494.3|7490.3|7489.2|7485.2|0
1650300600000|2022-04-18 16:50:00|7490.9|7486.9|7496.3|7492.3|7497|7493|7490.2|7486.2|0
1650300900000|2022-04-18 16:55:00|7496|7492|7495.8|7491.8|7498.4|7494.4|7494.6|7490.6|0
1650301200000|2022-04-18 17:00:00|7496.4|7492.4|7495.5|7491.5|7497.4|7493.4|7493.7|7489.7|0
1650301500000|2022-04-18 17:05:00|7495.4|7491.4|7503.8|7499.8|7503.9|7499.9|7495|7491|0
1650301800000|2022-04-18 17:10:00|7503.7|7499.7|7504.4|7500.4|7509.6|7505.6|7503.5|7499.5|0
1650302100000|2022-04-18 17:15:00|7504.1|7500.1|7495.9|7491.9|7504.4|7500.4|7495.6|7491.6|0
1650302400000|2022-04-18 17:20:00|7495.6|7491.6|7501.3|7497.3|7503.7|7499.7|7494.5|7490.5|0
1650302700000|2022-04-18 17:25:00|7501.7|7497.7|7505.3|7501.3|7505.6|7501.6|7500|7496|0
1650303000000|2022-04-18 17:30:00|7505.6|7501.6|7522.6|7518.6|7522.7|7518.7|7504.4|7500.4|0
1650303300000|2022-04-18 17:35:00|7522.2|7518.2|7525.8|7521.8|7527.8|7523.8|7521.5|7517.5|0
1650303600000|2022-04-18 17:40:00|7525.9|7521.9|7527.3|7523.3|7528.6|7524.6|7524.1|7520.1|0
1650303900000|2022-04-18 17:45:00|7527.6|7523.6|7529.1|7525.1|7530.8|7526.8|7523.9|7519.9|0
1650304200000|2022-04-18 17:50:00|7528.7|7524.7|7529.7|7525.7|7530.4|7526.4|7525.7|7521.7|0
1650304500000|2022-04-18 17:55:00|7530|7526|7525.6|7521.6|7534.9|7530.9|7523.2|7519.2|0
1650304800000|2022-04-18 18:00:00|7526.3|7522.3|7525.3|7521.3|7531.1|7527.1|7523.9|7519.9|0
1650305100000|2022-04-18 18:05:00|7524.6|7520.6|7521.6|7517.6|7526.3|7522.3|7520.3|7516.3|0
1650305400000|2022-04-18 18:10:00|7522|7518|7522|7518|7522|7518|7517.6|7513.6|0
1650305700000|2022-04-18 18:15:00|7521.6|7517.6|7517.1|7513.1|7527.8|7523.8|7512.5|7508.5|0
1650306000000|2022-04-18 18:20:00|7517.5|7513.5|7528.9|7524.9|7528.9|7524.9|7515.6|7511.6|0
1650306300000|2022-04-18 18:25:00|7528.6|7524.6|7521.1|7517.1|7531.9|7527.9|7518.4|7514.4|0
1650306600000|2022-04-18 18:30:00|7520.8|7516.8|7524.8|7520.8|7525.6|7521.6|7520.4|7516.4|0
1650306900000|2022-04-18 18:35:00|7524.5|7520.5|7523|7519|7528.4|7524.4|7521.3|7517.3|0
1650307200000|2022-04-18 18:40:00|7522.7|7518.7|7519.4|7515.4|7525|7521|7517.7|7513.7|0
1650307500000|2022-04-18 18:45:00|7520|7516|7517.7|7513.7|7520|7516|7514.1|7510.1|0
1650307800000|2022-04-18 18:50:00|7517.3|7513.3|7520.8|7516.8|7523|7519|7515.6|7511.6|0
1650308100000|2022-04-18 18:55:00|7520.4|7516.4|7513.7|7509.7|7520.8|7516.8|7513.6|7509.6|0
1650308400000|2022-04-18 19:00:00|7513.9|7509.9|7510.1|7506.1|7516.3|7512.3|7509.7|7505.7|0
1650308700000|2022-04-18 19:05:00|7510.4|7506.4|7509.3|7505.3|7514.7|7510.7|7508.2|7504.2|0
1650309000000|2022-04-18 19:10:00|7509.9|7505.9|7506.4|7502.4|7514.1|7510.1|7503|7499|0
1650309300000|2022-04-18 19:15:00|7506.3|7502.3|7503.8|7499.8|7510.3|7506.3|7503.1|7499.1|0
1650309600000|2022-04-18 19:20:00|7504.1|7500.1|7500|7496|7507.6|7503.6|7498.3|7494.3|0
1650309900000|2022-04-18 19:25:00|7500.1|7496.1|7497.4|7493.4|7500.7|7496.7|7496.5|7492.5|0
1650310200000|2022-04-18 19:30:00|7496.7|7492.7|7487.4|7483.4|7496.7|7492.7|7485.7|7481.7|0
1650310500000|2022-04-18 19:35:00|7487.1|7483.1|7485.2|7481.2|7488.4|7484.4|7483.1|7479.1|0
1650310800000|2022-04-18 19:40:00|7485.9|7481.9|7489.8|7485.8|7492.7|7488.7|7481.8|7477.8|0
1650311100000|2022-04-18 19:45:00|7489.4|7485.4|7484.1|7480.1|7489.4|7485.4|7482.7|7478.7|0
1650311400000|2022-04-18 19:50:00|7483.4|7479.4|7493.6|7489.6|7494.9|7490.9|7481.4|7477.4|0
1650311700000|2022-04-18 19:55:00|7493.2|7489.2|7513.4|7509.4|7513.4|7509.4|7492.6|7488.6|0
1650312000000|2022-04-18 20:00:00|7513.7|7509.7|7521.7|7517.7|7521.7|7517.7|7511.7|7507.7|0
1650312300000|2022-04-18 20:05:00|7521.4|7517.4|7525.1|7521.1|7529.3|7525.3|7519.6|7515.6|0
1650312600000|2022-04-18 20:10:00|7525|7521|7524.6|7520.6|7526|7522|7521.9|7517.9|0
1650312900000|2022-04-18 20:15:00|7524.2|7520.2|7527.4|7523.4|7529.9|7525.9|7523.8|7519.8|0
1650313200000|2022-04-18 20:20:00|7527.8|7523.8|7526.9|7522.9|7528.2|7524.2|7526.9|7522.9|0
1650313500000|2022-04-18 20:25:00|7526.6|7522.6|7524.1|7520.1|7526.7|7522.7|7522.8|7518.8|0
1650313800000|2022-04-18 20:30:00|7523.9|7519.9|7521.3|7517.3|7524.1|7520.1|7519.7|7515.7|0
1650314100000|2022-04-18 20:35:00|7521.6|7517.6|7521.5|7517.5|7522.2|7518.2|7521.2|7517.2|0
1650314400000|2022-04-18 20:40:00|7521.6|7517.6|7521.3|7517.3|7522.2|7518.2|7520.9|7516.9|0
1650314700000|2022-04-18 20:45:00|7521|7517|7518.9|7514.9|7522|7518|7518.9|7514.9|0
1650315000000|2022-04-18 20:50:00|7519.2|7515.2|7519|7515|7519.7|7515.7|7518.9|7514.9|0
1650315300000|2022-04-18 20:55:00|7519.1|7515.1|7518.7|7514.7|7519.3|7515.3|7518.7|7514.7|0
1650315600000|2022-04-18 21:00:00|7519|7515|7519.9|7515.9|7520|7516|7518.6|7514.6|0
1650315900000|2022-04-18 21:05:00|7519.8|7515.8|7519.5|7515.5|7519.8|7515.8|7519.5|7515.5|0
1650316200000|2022-04-18 21:10:00|7519.7|7515.7|7518.8|7514.8|7519.7|7515.7|7518.5|7514.5|0
1650316500000|2022-04-18 21:15:00|7518.9|7514.9|7518.3|7514.3|7518.9|7514.9|7518.2|7514.2|0
1650316800000|2022-04-18 21:20:00|7518.5|7514.5|7519.5|7515.5|7519.5|7515.5|7518.5|7514.5|0
1650317100000|2022-04-18 21:25:00|7519.6|7515.6|7518.7|7514.7|7519.6|7515.6|7518.7|7514.7|0
1650317400000|2022-04-18 21:30:00|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|7518.6|7514.6|0
1650317700000|2022-04-18 21:35:00|7519|7515|7519.8|7515.8|7519.8|7515.8|7518.9|7514.9|0
1650318000000|2022-04-18 21:40:00|7519.9|7515.9|7520.2|7516.2|7520.3|7516.3|7519.7|7515.7|0
1650318300000|2022-04-18 21:45:00|7520.3|7516.3|7518.9|7514.9|7520.3|7516.3|7518.9|7514.9|0
1650318600000|2022-04-18 21:50:00|7519.3|7515.3|7519.6|7515.6|7520.1|7516.1|7518.9|7514.9|0
1650318900000|2022-04-18 21:55:00|7519.4|7515.4|7519.1|7515.1|7520.2|7516.2|7519.1|7515.1|0
1650319200000|2022-04-18 22:00:00|7517.1|7513.1|7519|7515|7520.1|7516.1|7516.6|7512.6|0
1650319500000|2022-04-18 22:05:00|7519.4|7515.4|7516.2|7512.2|7519.4|7515.4|7516.2|7512.2|0
1650319800000|2022-04-18 22:10:00|7515.9|7511.9|7517.7|7513.7|7518.1|7514.1|7515.6|7511.6|0
1650320100000|2022-04-18 22:15:00|7517.9|7513.9|7516.6|7512.6|7518.8|7514.8|7516.3|7512.3|0
1650320400000|2022-04-18 22:20:00|7517|7513|7518.5|7514.5|7518.5|7514.5|7516.6|7512.6|0
1650320700000|2022-04-18 22:25:00|7518.9|7514.9|7519.6|7515.6|7520|7516|7518.6|7514.6|0
1650321000000|2022-04-18 22:30:00|7520|7516|7521.8|7517.8|7523|7519|7519.6|7515.6|0
1650321300000|2022-04-18 22:35:00|7521.4|7517.4|7520.6|7516.6|7522.8|7518.8|7520.3|7516.3|0
1650321600000|2022-04-18 22:40:00|7520.5|7516.5|7519.9|7515.9|7521.3|7517.3|7519.6|7515.6|0
1650321900000|2022-04-18 22:45:00|7519.6|7515.6|7519.9|7515.9|7520.3|7516.3|7519.2|7515.2|0
1650322200000|2022-04-18 22:50:00|7520.3|7516.3|7518.9|7514.9|7520.3|7516.3|7518.9|7514.9|0
1650322500000|2022-04-18 22:55:00|7519.2|7515.2|7517.8|7513.8|7519.2|7515.2|7517.8|7513.8|0
1650322800000|2022-04-18 23:00:00|7518.5|7514.5|7520.5|7516.5|7521.2|7517.2|7518.2|7514.2|0
1650323100000|2022-04-18 23:05:00|7520.4|7516.4|7518.8|7514.8|7520.4|7516.4|7518.7|7514.7|0
1650323400000|2022-04-18 23:10:00|7519.1|7515.1|7517.9|7513.9|7519.1|7515.1|7517.6|7513.6|0
1650323700000|2022-04-18 23:15:00|7517.7|7513.7|7517.8|7513.8|7519.6|7515.6|7517.5|7513.5|0
1650324000000|2022-04-18 23:20:00|7518.2|7514.2|7517.7|7513.7|7518.8|7514.8|7517.1|7513.1|0
1650324300000|2022-04-18 23:25:00|7517.6|7513.6|7516.1|7512.1|7517.7|7513.7|7516.1|7512.1|0
1650324600000|2022-04-18 23:30:00|7516.4|7512.4|7516.3|7512.3|7516.4|7512.4|7515.4|7511.4|0
1650324900000|2022-04-18 23:35:00|7516.6|7512.6|7516.6|7512.6|7516.6|7512.6|7515.2|7511.2|0
1650325200000|2022-04-18 23:40:00|7516.8|7512.8|7517.6|7513.6|7517.6|7513.6|7516.8|7512.8|0
1650325500000|2022-04-18 23:45:00|7518.3|7514.3|7524.8|7520.8|7527.2|7523.2|7518|7514|0
1650325800000|2022-04-18 23:50:00|7523.9|7521.9|7532.9|7530.9|7539.4|7537.4|7523.9|7521.9|1114
1650326100000|2022-04-18 23:55:00|7532.4|7530.4|7532.9|7530.9|7535.4|7533.4|7526.9|7524.9|331
1650326400000|2022-04-19 00:00:00|7531.9|7529.9|7531.9|7530.9|7536.4|7535.4|7530.4|7528.9|624
1650326700000|2022-04-19 00:05:00|7531.4|7530.4|7543.4|7542.4|7544.4|7543.4|7531.4|7530.4|679
1650327000000|2022-04-19 00:10:00|7544.4|7543.4|7556.4|7555.4|7560.4|7559.4|7544.4|7543.4|879
1650327300000|2022-04-19 00:15:00|7555.9|7554.9|7564.4|7563.4|7567.4|7566.4|7555.4|7554.4|632
1650327600000|2022-04-19 00:20:00|7565.4|7564.4|7571.4|7570.4|7573.4|7572.4|7565.4|7564.4|585
1650327900000|2022-04-19 00:25:00|7571.9|7570.9|7566.9|7565.9|7575.4|7574.4|7565.4|7564.4|487
1650328200000|2022-04-19 00:30:00|7566.4|7565.4|7574.4|7573.4|7576.4|7575.4|7565.4|7564.4|343
1650328500000|2022-04-19 00:35:00|7574.9|7573.9|7571.4|7570.4|7576.4|7575.4|7571.4|7570.4|330
1650328800000|2022-04-19 00:40:00|7571.9|7570.9|7570.9|7569.9|7574.4|7573.4|7569.4|7568.4|264
1650329100000|2022-04-19 00:45:00|7570.4|7569.4|7560.4|7559.4|7571.4|7570.4|7559.4|7558.4|451
1650329400000|2022-04-19 00:50:00|7559.9|7558.9|7565.9|7564.9|7565.9|7564.9|7558.4|7557.4|542
1650329700000|2022-04-19 00:55:00|7566.4|7565.4|7566.4|7565.4|7567.4|7566.4|7563.4|7562.4|271
1650330000000|2022-04-19 01:00:00|7565.9|7564.9|7563.4|7562.4|7566.4|7565.4|7558.4|7557.4|342
1650330300000|2022-04-19 01:05:00|7563.9|7562.9|7560.9|7559.9|7565.4|7564.4|7558.4|7557.4|271
1650330600000|2022-04-19 01:10:00|7560.4|7559.4|7562.4|7561.4|7564.4|7563.4|7557.4|7556.4|235
1650330900000|2022-04-19 01:15:00|7561.4|7560.4|7557.4|7556.4|7562.4|7561.4|7557.4|7556.4|347
1650331200000|2022-04-19 01:20:00|7556.4|7555.4|7560.9|7559.9|7561.4|7560.4|7554.9|7553.9|317
1650331500000|2022-04-19 01:25:00|7560.4|7559.4|7560.4|7559.4|7561.4|7560.4|7558.9|7557.9|318
1650331800000|2022-04-19 01:30:00|7560.9|7559.9|7562.4|7561.4|7562.4|7561.4|7557.4|7556.4|480
1650332100000|2022-04-19 01:35:00|7562.9|7561.9|7575.9|7574.9|7576.4|7575.4|7562.4|7561.4|415
1650332400000|2022-04-19 01:40:00|7575.4|7574.4|7575.4|7574.4|7581.4|7580.4|7574.4|7573.4|381
1650332700000|2022-04-19 01:45:00|7575.9|7574.9|7582.4|7581.4|7583.4|7582.4|7575.4|7574.4|280
1650333000000|2022-04-19 01:50:00|7581.9|7580.9|7575.9|7574.9|7582.4|7581.4|7574.4|7573.4|271
1650333300000|2022-04-19 01:55:00|7575.4|7574.4|7573.4|7572.4|7577.4|7576.4|7571.4|7570.4|286
1650333600000|2022-04-19 02:00:00|7572.9|7571.9|7574.4|7573.4|7575.4|7574.4|7568.4|7567.4|274
1650333900000|2022-04-19 02:05:00|7573.9|7572.9|7577.4|7576.4|7577.4|7576.4|7572.4|7571.4|194
1650334200000|2022-04-19 02:10:00|7576.9|7575.9|7569.4|7568.4|7576.9|7575.9|7568.4|7567.4|226
1650334500000|2022-04-19 02:15:00|7568.9|7567.9|7570.4|7569.4|7570.4|7569.4|7567.4|7566.4|89
1650334800000|2022-04-19 02:20:00|7569.4|7568.4|7574.4|7573.4|7574.4|7573.4|7568.4|7567.4|135
1650335100000|2022-04-19 02:25:00|7574.9|7573.9|7568.4|7567.4|7575.4|7574.4|7568.4|7567.4|147
1650335400000|2022-04-19 02:30:00|7567.4|7566.4|7569.9|7568.9|7570.4|7569.4|7566.4|7565.4|165
1650335700000|2022-04-19 02:35:00|7570.4|7569.4|7572.4|7571.4|7573.4|7572.4|7569.4|7568.4|131
1650336000000|2022-04-19 02:40:00|7571.9|7570.9|7573.4|7572.4|7575.4|7574.4|7569.4|7568.4|149
1650336300000|2022-04-19 02:45:00|7572.9|7571.9|7569.4|7568.4|7573.4|7572.4|7568.4|7567.4|152
1650336600000|2022-04-19 02:50:00|7568.9|7567.9|7562.4|7561.4|7568.9|7567.9|7562.4|7561.4|298
1650336900000|2022-04-19 02:55:00|7561.9|7560.9|7560.4|7559.4|7561.9|7560.9|7557.4|7556.4|295
1650337200000|2022-04-19 03:00:00|7559.4|7558.4|7563.4|7562.4|7564.4|7563.4|7559.4|7558.4|210
1650337500000|2022-04-19 03:05:00|7563.9|7562.9|7563.4|7562.4|7564.4|7563.4|7561.4|7560.4|159
1650337800000|2022-04-19 03:10:00|7562.9|7561.9|7556.4|7555.4|7562.9|7561.9|7556.4|7555.4|205
1650338100000|2022-04-19 03:15:00|7555.9|7554.9|7560.4|7559.4|7561.4|7560.4|7554.4|7553.4|282
1650338400000|2022-04-19 03:20:00|7560.9|7559.9|7564.4|7563.4|7567.4|7566.4|7559.4|7558.4|217
1650338700000|2022-04-19 03:25:00|7564.9|7563.9|7560.4|7559.4|7567.4|7566.4|7560.4|7559.4|179
1650339000000|2022-04-19 03:30:00|7560.9|7559.9|7557.9|7556.9|7562.9|7561.9|7557.9|7556.9|174
1650339300000|2022-04-19 03:35:00|7558.4|7557.4|7562.4|7561.4|7564.4|7563.4|7556.4|7555.4|237
1650339600000|2022-04-19 03:40:00|7562.9|7561.9|7558.9|7557.9|7564.4|7563.4|7557.4|7556.4|159
1650339900000|2022-04-19 03:45:00|7558.4|7557.4|7555.9|7554.9|7559.4|7558.4|7552.4|7551.4|375
1650340200000|2022-04-19 03:50:00|7556.4|7555.4|7557.4|7556.4|7559.4|7558.4|7555.9|7554.9|182
1650340500000|2022-04-19 03:55:00|7558.4|7557.4|7560.4|7559.4|7560.4|7559.4|7557.4|7556.4|113
1650340800000|2022-04-19 04:00:00|7560.9|7559.9|7560.4|7559.4|7562.4|7561.4|7559.4|7558.4|122
1650341100000|2022-04-19 04:05:00|7560.9|7559.9|7565.9|7564.9|7570.4|7569.4|7560.9|7559.9|346
1650341400000|2022-04-19 04:10:00|7566.4|7565.4|7571.4|7570.4|7572.4|7571.4|7566.4|7565.4|148
1650341700000|2022-04-19 04:15:00|7570.9|7569.9|7576.4|7575.4|7576.4|7575.4|7569.4|7568.4|283
1650342000000|2022-04-19 04:20:00|7576.9|7575.9|7573.4|7572.4|7578.4|7577.4|7571.4|7570.4|288
1650342300000|2022-04-19 04:25:00|7572.4|7571.4|7565.4|7564.4|7572.4|7571.4|7565.4|7564.4|187
1650342600000|2022-04-19 04:30:00|7564.9|7563.9|7565.4|7564.4|7566.9|7565.9|7562.4|7561.4|380
1650342900000|2022-04-19 04:35:00|7565.9|7564.9|7563.4|7562.4|7567.4|7566.4|7563.4|7562.4|268
1650343200000|2022-04-19 04:40:00|7562.4|7561.4|7558.4|7557.4|7563.4|7562.4|7558.4|7557.4|297
1650343500000|2022-04-19 04:45:00|7558.9|7557.9|7560.4|7559.4|7561.4|7560.4|7558.4|7557.4|226
1650343800000|2022-04-19 04:50:00|7559.4|7558.4|7558.4|7557.4|7559.4|7558.4|7556.4|7555.4|219
1650344100000|2022-04-19 04:55:00|7557.9|7556.9|7560.4|7559.4|7562.4|7561.4|7557.4|7556.4|130
1650344400000|2022-04-19 05:00:00|7560.9|7559.9|7566.4|7565.4|7569.4|7568.4|7560.9|7559.9|240
1650344700000|2022-04-19 05:05:00|7566.9|7565.9|7561.4|7560.4|7568.4|7567.4|7560.4|7559.4|289
1650345000000|2022-04-19 05:10:00|7560.9|7559.9|7561.4|7560.4|7562.4|7561.4|7559.4|7558.4|278
1650345300000|2022-04-19 05:15:00|7561.9|7560.9|7561.4|7560.4|7562.4|7561.4|7557.4|7556.4|172
1650345600000|2022-04-19 05:20:00|7560.9|7559.9|7559.4|7558.4|7561.4|7560.4|7558.4|7557.4|177
1650345900000|2022-04-19 05:25:00|7559.9|7558.9|7561.4|7560.4|7562.4|7561.4|7559.4|7558.4|219
1650346200000|2022-04-19 05:30:00|7561.9|7560.9|7562.4|7561.4|7563.4|7562.4|7559.4|7558.4|190
1650346500000|2022-04-19 05:35:00|7561.9|7560.9|7561.4|7560.4|7562.9|7561.9|7561.4|7560.4|199
1650346800000|2022-04-19 05:40:00|7560.9|7559.9|7560.4|7559.4|7560.9|7559.9|7558.4|7557.4|257
1650347100000|2022-04-19 05:45:00|7560.9|7559.9|7563.4|7562.4|7564.4|7563.4|7560.4|7559.4|228
1650347400000|2022-04-19 05:50:00|7562.9|7561.9|7562.4|7561.4|7563.4|7562.4|7560.4|7559.4|209
1650347700000|2022-04-19 05:55:00|7562.9|7561.9|7560.4|7559.4|7564.4|7563.4|7559.4|7558.4|335
1650348000000|2022-04-19 06:00:00|7560.7|7558.7|7558.7|7556.7|7562.7|7560.7|7557.2|7555.2|940
1650348300000|2022-04-19 06:05:00|7559.2|7557.2|7562.2|7560.2|7562.7|7560.7|7557.7|7555.7|1491
1650348600000|2022-04-19 06:10:00|7562.7|7560.7|7564.7|7562.7|7565.2|7563.2|7561.7|7559.7|951
1650348900000|2022-04-19 06:15:00|7565.2|7563.2|7564.2|7562.2|7569.7|7567.7|7563.7|7561.7|466
1650349200000|2022-04-19 06:20:00|7564.7|7562.7|7564.7|7562.7|7566.7|7564.7|7562.7|7560.7|334
1650349500000|2022-04-19 06:25:00|7565.2|7563.2|7563.2|7561.2|7565.7|7563.7|7560.7|7558.7|684
1650349800000|2022-04-19 06:30:00|7564.3|7560.3|7562.9|7558.9|7564.7|7560.7|7561.1|7557.1|0
1650350100000|2022-04-19 06:35:00|7563.1|7559.1|7563|7559|7563.9|7559.9|7561.7|7557.7|0
1650350400000|2022-04-19 06:40:00|7563.1|7559.1|7564.8|7560.8|7564.9|7560.9|7562.4|7558.4|0
1650350700000|2022-04-19 06:45:00|7564.9|7560.9|7562|7558|7565.2|7561.2|7562|7558|0
1650351000000|2022-04-19 06:50:00|7561.9|7557.9|7561.5|7557.5|7563.3|7559.3|7559.5|7555.5|0
1650351300000|2022-04-19 06:55:00|7561.8|7557.8|7562.5|7558.5|7562.6|7558.6|7558.6|7554.6|0
1650351600000|2022-04-19 07:00:00|7562.4|7558.4|7557.3|7553.3|7562.4|7558.4|7549.8|7545.8|0
1650351900000|2022-04-19 07:05:00|7557.8|7553.8|7563.5|7559.5|7564.6|7560.6|7548.4|7544.4|0
1650352200000|2022-04-19 07:10:00|7563.4|7559.4|7542.2|7539.2|7563.4|7559.4|7542.2|7539.2|438
1650352500000|2022-04-19 07:15:00|7541.2|7538.2|7543.2|7540.2|7545.2|7542.2|7539.2|7536.2|241
1650352800000|2022-04-19 07:20:00|7542.2|7539.2|7545.7|7542.7|7547.2|7544.2|7541.2|7538.2|134
1650353100000|2022-04-19 07:25:00|7548.2|7545.2|7547.7|7544.7|7550.2|7547.2|7546.2|7543.2|48
1650353400000|2022-04-19 07:30:00|7548.2|7545.2|7544.7|7541.7|7550.2|7547.2|7544.2|7541.2|105
1650353700000|2022-04-19 07:35:00|7544.2|7541.2|7542.2|7539.2|7544.2|7541.2|7538.2|7535.2|96
1650354000000|2022-04-19 07:40:00|7542.7|7539.7|7542.2|7539.2|7543.2|7540.2|7540.2|7537.2|58
1650354300000|2022-04-19 07:45:00|7541.7|7538.7|7547.2|7544.2|7547.7|7544.7|7540.2|7537.2|57
1650354600000|2022-04-19 07:50:00|7547.7|7544.7|7548.7|7545.7|7550.7|7547.7|7546.7|7543.7|78
1650354900000|2022-04-19 07:55:00|7548.2|7545.2|7555.2|7552.2|7556.2|7553.2|7548.2|7545.2|55
1650355200000|2022-04-19 08:00:00|7554.7|7551.7|7556.2|7553.2|7558.2|7555.2|7554.2|7551.2|44
1650355500000|2022-04-19 08:05:00|7556.7|7553.7|7559.2|7556.2|7562.2|7559.2|7556.2|7553.2|74
1650355800000|2022-04-19 08:10:00|7558.7|7555.7|7553.7|7550.7|7560.7|7557.7|7553.2|7550.2|77
1650356100000|2022-04-19 08:15:00|7553.2|7550.2|7556.2|7553.2|7557.2|7554.2|7553.2|7550.2|28
1650356400000|2022-04-19 08:20:00|7555.7|7552.7|7559.2|7556.2|7560.2|7557.2|7555.7|7552.7|44
1650356700000|2022-04-19 08:25:00|7558.2|7555.2|7559.7|7556.7|7561.2|7558.2|7558.2|7555.2|34
1650357000000|2022-04-19 08:30:00|7559.2|7556.2|7560.2|7557.2|7563.2|7560.2|7559.2|7556.2|61
1650357300000|2022-04-19 08:35:00|7560.7|7557.7|7560.7|7557.7|7564.2|7561.2|7560.2|7557.2|43
1650357600000|2022-04-19 08:40:00|7561.2|7558.2|7558.7|7555.7|7563.7|7560.7|7558.2|7555.2|32
1650357900000|2022-04-19 08:45:00|7559.2|7556.2|7547.2|7544.2|7559.2|7556.2|7545.2|7542.2|102
1650358200000|2022-04-19 08:50:00|7546.2|7543.2|7547.2|7544.2|7551.2|7548.2|7545.7|7542.7|232
1650358500000|2022-04-19 08:55:00|7546.7|7543.7|7545.7|7542.7|7546.7|7543.7|7543.2|7540.2|68
1650358800000|2022-04-19 09:00:00|7545.2|7542.2|7545.7|7542.7|7547.2|7544.2|7541.7|7538.7|61
1650359100000|2022-04-19 09:05:00|7546.2|7543.2|7544.2|7541.2|7546.2|7543.2|7541.2|7538.2|58
1650359400000|2022-04-19 09:10:00|7544.7|7541.7|7540.2|7537.2|7545.2|7542.2|7538.2|7535.2|76
1650359700000|2022-04-19 09:15:00|7539.2|7536.2|7540.7|7537.7|7541.7|7538.7|7539.2|7536.2|21
1650360000000|2022-04-19 09:20:00|7540.2|7537.2|7537.2|7534.2|7542.7|7539.7|7536.7|7533.7|22
1650360300000|2022-04-19 09:25:00|7536.7|7533.7|7534.2|7531.2|7538.2|7535.2|7534.2|7531.2|47
1650360600000|2022-04-19 09:30:00|7534.7|7531.7|7535.2|7532.2|7536.2|7533.2|7531.2|7528.2|62
1650360900000|2022-04-19 09:35:00|7535.7|7532.7|7534.2|7531.2|7538.2|7535.2|7533.7|7530.7|32
1650361200000|2022-04-19 09:40:00|7533.7|7530.7|7534.2|7531.2|7535.7|7532.7|7532.2|7529.2|22
1650361500000|2022-04-19 09:45:00|7534.7|7531.7|7535.2|7532.2|7535.7|7532.7|7534.2|7531.2|19
1650361800000|2022-04-19 09:50:00|7535.7|7532.7|7531.7|7528.7|7536.2|7533.2|7528.2|7525.2|90
1650362100000|2022-04-19 09:55:00|7531.2|7528.2|7536.2|7533.2|7537.2|7534.2|7531.2|7528.2|17
1650362400000|2022-04-19 10:00:00|7536.7|7533.7|7533.2|7530.2|7537.2|7534.2|7533.2|7530.2|22
1650362700000|2022-04-19 10:05:00|7533.7|7530.7|7533.2|7530.2|7535.2|7532.2|7533.2|7530.2|17
1650363000000|2022-04-19 10:10:00|7533.7|7530.7|7535.2|7532.2|7535.2|7532.2|7532.2|7529.2|18
1650363300000|2022-04-19 10:15:00|7534.7|7531.7|7537.2|7534.2|7537.7|7534.7|7534.7|7531.7|122
1650363600000|2022-04-19 10:20:00|7537.7|7534.7|7539.2|7536.2|7539.2|7536.2|7537.2|7534.2|25
1650363900000|2022-04-19 10:25:00|7539.7|7536.7|7540.2|7537.2|7541.2|7538.2|7538.2|7535.2|30
1650364200000|2022-04-19 10:30:00|7539.7|7536.7|7538.2|7535.2|7540.2|7537.2|7537.2|7534.2|23
1650364500000|2022-04-19 10:35:00|7538.7|7535.7|7538.2|7535.2|7539.2|7536.2|7536.7|7533.7|52
1650364800000|2022-04-19 10:40:00|7537.7|7534.7|7539.2|7536.2|7540.2|7537.2|7536.2|7533.2|50
1650365100000|2022-04-19 10:45:00|7538.7|7535.7|7537.2|7534.2|7538.7|7535.7|7535.2|7532.2|26
1650365400000|2022-04-19 10:50:00|7538.2|7535.2|7538.7|7535.7|7539.2|7536.2|7536.7|7533.7|35
1650365700000|2022-04-19 10:55:00|7538.2|7535.2|7541.2|7538.2|7541.2|7538.2|7537.2|7534.2|23
1650366000000|2022-04-19 11:00:00|7541.7|7538.7|7542.2|7539.2|7542.7|7539.7|7539.2|7536.2|82
1650366300000|2022-04-19 11:05:00|7542.7|7539.7|7542.2|7539.2|7542.7|7539.7|7540.2|7537.2|134
1650366600000|2022-04-19 11:10:00|7541.7|7538.7|7541.7|7538.7|7542.7|7539.7|7541.2|7538.2|38
1650366900000|2022-04-19 11:15:00|7541.2|7538.2|7541.7|7538.7|7543.2|7540.2|7540.2|7537.2|77
1650367200000|2022-04-19 11:20:00|7541.2|7538.2|7542.2|7539.2|7543.2|7540.2|7540.2|7537.2|4
1650367500000|2022-04-19 11:25:00|7542.7|7539.7|7540.7|7537.7|7544.2|7541.2|7540.2|7537.2|15
1650367800000|2022-04-19 11:30:00|7541.2|7538.2|7542.7|7539.7|7543.2|7540.2|7540.2|7537.2|25
1650368100000|2022-04-19 11:35:00|7542.2|7539.2|7542.2|7539.2|7543.2|7540.2|7540.2|7537.2|28
1650368400000|2022-04-19 11:40:00|7542.7|7539.7|7543.2|7540.2|7545.2|7542.2|7542.2|7539.2|13
1650368700000|2022-04-19 11:45:00|7542.7|7539.7|7542.2|7539.2|7543.2|7540.2|7542.2|7539.2|16
1650369000000|2022-04-19 11:50:00|7542.7|7539.7|7545.2|7542.2|7546.2|7543.2|7542.7|7539.7|37
1650369300000|2022-04-19 11:55:00|7545.7|7542.7|7546.2|7543.2|7547.2|7544.2|7545.2|7542.2|54
1650369600000|2022-04-19 12:00:00|7545.7|7542.7|7543.2|7540.2|7545.7|7542.7|7541.2|7538.2|28
1650369900000|2022-04-19 12:05:00|7544.2|7541.2|7545.7|7542.7|7546.2|7543.2|7543.7|7540.7|24
1650370200000|2022-04-19 12:10:00|7545.2|7542.2|7542.2|7539.2|7546.2|7543.2|7542.2|7539.2|41
1650370500000|2022-04-19 12:15:00|7542.7|7539.7|7538.2|7535.2|7542.7|7539.7|7538.2|7535.2|45
1650370800000|2022-04-19 12:20:00|7537.7|7534.7|7535.2|7532.2|7538.2|7535.2|7534.2|7531.2|95
1650371100000|2022-04-19 12:25:00|7535.7|7532.7|7536.7|7533.7|7538.2|7535.2|7532.2|7529.2|108
1650371400000|2022-04-19 12:30:00|7537.2|7534.2|7540.2|7537.2|7540.2|7537.2|7536.2|7533.2|23
1650371700000|2022-04-19 12:35:00|7540.7|7537.7|7539.2|7536.2|7541.7|7538.7|7536.2|7533.2|65
1650372000000|2022-04-19 12:40:00|7538.2|7535.2|7539.2|7536.2|7541.2|7538.2|7537.2|7534.2|28
1650372300000|2022-04-19 12:45:00|7538.7|7535.7|7537.2|7534.2|7539.7|7536.7|7536.7|7533.7|25
1650372600000|2022-04-19 12:50:00|7537.7|7534.7|7534.7|7531.7|7538.7|7535.7|7534.2|7531.2|51
1650372900000|2022-04-19 12:55:00|7534.2|7531.2|7534.2|7531.2|7538.2|7535.2|7534.2|7531.2|136
1650373200000|2022-04-19 13:00:00|7533.2|7530.2|7534.7|7531.7|7536.7|7533.7|7533.2|7530.2|82
1650373500000|2022-04-19 13:05:00|7534.2|7531.2|7527.2|7524.2|7534.7|7531.7|7524.7|7521.7|166
1650373800000|2022-04-19 13:10:00|7527.7|7524.7|7528.2|7525.2|7528.2|7525.2|7526.2|7523.2|49
1650374100000|2022-04-19 13:15:00|7529.2|7526.2|7530.2|7527.2|7531.2|7528.2|7529.2|7526.2|32
1650374400000|2022-04-19 13:20:00|7530.7|7527.7|7533.2|7530.2|7533.2|7530.2|7530.2|7527.2|24
1650374700000|2022-04-19 13:25:00|7533.7|7530.7|7533.7|7530.7|7534.2|7531.2|7529.7|7526.7|38
1650375000000|2022-04-19 13:30:00|7534.2|7531.2|7541.2|7538.2|7543.2|7540.2|7532.7|7529.7|133
1650375300000|2022-04-19 13:35:00|7541.7|7538.7|7531.7|7528.7|7542.2|7539.2|7530.7|7527.7|167
1650375600000|2022-04-19 13:40:00|7532.2|7529.2|7538.2|7535.2|7541.7|7538.7|7530.2|7527.2|180
1650375900000|2022-04-19 13:45:00|7539.2|7536.2|7545.2|7542.2|7547.7|7544.7|7538.2|7535.2|378
1650376200000|2022-04-19 13:50:00|7544.7|7541.7|7554.2|7551.2|7556.2|7553.2|7544.2|7541.2|222
1650376500000|2022-04-19 13:55:00|7554.7|7551.7|7561.7|7558.7|7562.2|7559.2|7553.7|7550.7|120
1650376800000|2022-04-19 14:00:00|7561.2|7558.2|7564.2|7561.2|7564.2|7561.2|7559.2|7556.2|148
1650377100000|2022-04-19 14:05:00|7564.7|7561.7|7568.2|7565.2|7568.2|7565.2|7563.2|7560.2|201
1650377400000|2022-04-19 14:10:00|7567.7|7564.7|7572.7|7569.7|7573.2|7570.2|7567.2|7564.2|311
1650377700000|2022-04-19 14:15:00|7573.2|7570.2|7572.2|7569.2|7576.7|7573.7|7569.2|7566.2|363
1650378000000|2022-04-19 14:20:00|7572.7|7569.7|7575.2|7572.2|7577.2|7574.2|7571.2|7568.2|247
1650378300000|2022-04-19 14:25:00|7575.7|7572.7|7584.2|7581.2|7584.2|7581.2|7575.2|7572.2|158
1650378600000|2022-04-19 14:30:00|7584.7|7581.7|7585.2|7582.2|7586.2|7583.2|7582.2|7579.2|114
1650378900000|2022-04-19 14:35:00|7584.7|7581.7|7587.2|7584.2|7589.7|7586.7|7583.2|7580.2|177
1650379200000|2022-04-19 14:40:00|7586.7|7583.7|7589.2|7586.2|7592.2|7589.2|7586.2|7583.2|213
1650379500000|2022-04-19 14:45:00|7589.7|7586.7|7592.2|7589.2|7594.2|7591.2|7589.2|7586.2|105
1650379800000|2022-04-19 14:50:00|7591.7|7588.7|7588.2|7585.2|7593.2|7590.2|7588.2|7585.2|107
1650380100000|2022-04-19 14:55:00|7587.7|7584.7|7589.2|7586.2|7591.2|7588.2|7586.7|7583.7|92
1650380400000|2022-04-19 15:00:00|7588.7|7585.7|7589.2|7586.2|7589.2|7586.2|7584.2|7581.2|122
1650380700000|2022-04-19 15:05:00|7588.7|7585.7|7592.2|7589.2|7594.2|7591.2|7588.2|7585.2|100
1650381000000|2022-04-19 15:10:00|7591.7|7588.7|7592.2|7589.2|7592.2|7589.2|7590.2|7587.2|95
1650381300000|2022-04-19 15:15:00|7591.7|7588.7|7595.2|7592.2|7597.2|7594.2|7590.2|7587.2|123
1650381600000|2022-04-19 15:20:00|7594.2|7591.2|7599.2|7596.2|7600.2|7597.2|7592.2|7589.2|124
1650381900000|2022-04-19 15:25:00|7598.7|7595.7|7595.2|7592.2|7599.2|7596.2|7594.2|7591.2|184
1650382200000|2022-04-19 15:30:00|7595.7|7592.7|7593.2|7590.2|7597.2|7594.2|7590.2|7587.2|163
1650382500000|2022-04-19 15:35:00|7594.2|7591.2|7595.2|7592.2|7595.2|7592.2|7591.2|7588.2|151
1650382800000|2022-04-19 15:40:00|7594.7|7591.7|7594.2|7591.2|7596.2|7593.2|7593.2|7590.2|84
1650383100000|2022-04-19 15:45:00|7595.2|7592.2|7596.2|7593.2|7597.2|7594.2|7594.2|7591.2|56
1650383400000|2022-04-19 15:50:00|7596.7|7593.7|7599.2|7596.2|7600.2|7597.2|7596.7|7593.7|38
1650383700000|2022-04-19 15:55:00|7599.7|7596.7|7593.2|7590.2|7599.7|7596.7|7593.2|7590.2|70
1650384000000|2022-04-19 16:00:00|7594.2|7591.2|7593.2|7590.2|7594.2|7591.2|7591.2|7588.2|70
1650384300000|2022-04-19 16:05:00|7593.7|7590.7|7595.2|7592.2|7595.2|7592.2|7591.2|7588.2|20
1650384600000|2022-04-19 16:10:00|7594.2|7591.2|7594.2|7591.2|7596.2|7593.2|7594.2|7591.2|24
1650384900000|2022-04-19 16:15:00|7594.7|7591.7|7597.2|7594.2|7597.2|7594.2|7594.2|7591.2|22
1650385200000|2022-04-19 16:20:00|7596.7|7593.7|7598.2|7595.2|7599.7|7596.7|7596.2|7593.2|26
1650385500000|2022-04-19 16:25:00|7597.7|7594.7|7598.2|7595.2|7599.2|7596.2|7595.7|7592.7|67
1650385800000|2022-04-19 16:30:00|7598.7|7595.7|7598.2|7595.2|7599.2|7596.2|7595.7|7592.7|29
1650386100000|2022-04-19 16:35:00|7597.7|7594.7|7593.2|7590.2|7598.2|7595.2|7591.2|7588.2|59
1650386400000|2022-04-19 16:40:00|7593.7|7590.7|7592.7|7589.7|7594.2|7591.2|7591.7|7588.7|55
1650386700000|2022-04-19 16:45:00|7592.2|7589.2|7592.2|7589.2|7593.2|7590.2|7591.2|7588.2|18
1650387000000|2022-04-19 16:50:00|7591.7|7588.7|7592.2|7589.2|7593.2|7590.2|7590.7|7587.7|44
1650387300000|2022-04-19 16:55:00|7591.7|7588.7|7591.2|7588.2|7591.7|7588.7|7589.2|7586.2|59
1650387600000|2022-04-19 17:00:00|7590.7|7587.7|7592.2|7589.2|7593.2|7590.2|7590.2|7587.2|24
1650387900000|2022-04-19 17:05:00|7591.7|7588.7|7592.2|7589.2|7593.7|7590.7|7591.2|7588.2|42
1650388200000|2022-04-19 17:10:00|7592.7|7589.7|7594.2|7591.2|7594.7|7591.7|7591.2|7588.2|23
1650388500000|2022-04-19 17:15:00|7593.2|7590.2|7593.2|7590.2|7595.2|7592.2|7592.7|7589.7|12
1650388800000|2022-04-19 17:20:00|7593.7|7590.7|7593.2|7590.2|7596.2|7593.2|7592.2|7589.2|48
1650389100000|2022-04-19 17:25:00|7592.7|7589.7|7587.2|7584.2|7593.2|7590.2|7586.2|7583.2|72
1650389400000|2022-04-19 17:30:00|7587.7|7584.7|7592.2|7589.2|7593.2|7590.2|7587.7|7584.7|15
1650389700000|2022-04-19 17:35:00|7592.7|7589.7|7592.2|7589.2|7593.2|7590.2|7591.2|7588.2|9
1650390000000|2022-04-19 17:40:00|7591.7|7588.7|7590.2|7587.2|7592.2|7589.2|7589.2|7586.2|18
1650390300000|2022-04-19 17:45:00|7589.7|7586.7|7595.2|7592.2|7595.2|7592.2|7589.2|7586.2|21
1650390600000|2022-04-19 17:50:00|7595.7|7592.7|7597.7|7594.7|7598.2|7595.2|7595.7|7592.7|26
1650390900000|2022-04-19 17:55:00|7598.2|7595.2|7597.2|7594.2|7599.2|7596.2|7595.7|7592.7|12
1650391200000|2022-04-19 18:00:00|7596.2|7593.2|7594.2|7591.2|7598.2|7595.2|7593.7|7590.7|16
1650391500000|2022-04-19 18:05:00|7594.7|7591.7|7595.2|7592.2|7597.7|7594.7|7594.2|7591.2|43
1650391800000|2022-04-19 18:10:00|7594.7|7591.7|7593.2|7590.2|7595.2|7592.2|7588.2|7585.2|25
1650392100000|2022-04-19 18:15:00|7592.7|7589.7|7592.2|7589.2|7593.2|7590.2|7590.7|7587.7|20
1650392400000|2022-04-19 18:20:00|7591.7|7588.7|7595.2|7592.2|7596.2|7593.2|7590.2|7587.2|33
1650392700000|2022-04-19 18:25:00|7594.7|7591.7|7597.7|7594.7|7598.2|7595.2|7593.2|7590.2|52
1650393000000|2022-04-19 18:30:00|7597.2|7594.2|7594.2|7591.2|7599.2|7596.2|7593.7|7590.7|44
1650393300000|2022-04-19 18:35:00|7594.7|7591.7|7598.2|7595.2|7599.2|7596.2|7593.7|7590.7|24
1650393600000|2022-04-19 18:40:00|7598.7|7595.7|7599.2|7596.2|7599.7|7596.7|7596.2|7593.2|7
1650393900000|2022-04-19 18:45:00|7598.7|7595.7|7598.2|7595.2|7600.2|7597.2|7597.2|7594.2|18
1650394200000|2022-04-19 18:50:00|7597.7|7594.7|7598.2|7595.2|7600.2|7597.2|7596.2|7593.2|34
1650394500000|2022-04-19 18:55:00|7597.7|7594.7|7600.2|7597.2|7601.2|7598.2|7597.7|7594.7|49
1650394800000|2022-04-19 19:00:00|7599.7|7596.7|7597.7|7594.7|7602.2|7599.2|7597.7|7594.7|90
1650395100000|2022-04-19 19:05:00|7597.2|7594.2|7601.2|7598.2|7601.7|7598.7|7597.2|7594.2|37
1650395400000|2022-04-19 19:10:00|7600.7|7597.7|7607.7|7604.7|7608.2|7605.2|7599.7|7596.7|61
1650395700000|2022-04-19 19:15:00|7607.2|7604.2|7610.2|7607.2|7610.7|7607.7|7607.2|7604.2|38
1650396000000|2022-04-19 19:20:00|7609.7|7606.7|7611.7|7608.7|7612.2|7609.2|7608.2|7605.2|43
1650396300000|2022-04-19 19:25:00|7611.2|7608.2|7608.2|7605.2|7611.7|7608.7|7608.2|7605.2|40
1650396600000|2022-04-19 19:30:00|7608.7|7605.7|7613.2|7610.2|7615.2|7612.2|7608.2|7605.2|83
1650396900000|2022-04-19 19:35:00|7613.7|7610.7|7615.2|7612.2|7616.7|7613.7|7612.2|7609.2|43
1650397200000|2022-04-19 19:40:00|7614.7|7611.7|7610.2|7607.2|7614.7|7611.7|7608.7|7605.7|38
1650397500000|2022-04-19 19:45:00|7609.7|7606.7|7614.2|7611.2|7615.2|7612.2|7609.7|7606.7|278
1650397800000|2022-04-19 19:50:00|7615.2|7612.2|7619.2|7616.2|7625.2|7622.2|7615.2|7612.2|644
1650398100000|2022-04-19 19:55:00|7618.2|7615.2|7625.2|7622.2|7628.7|7625.7|7614.2|7611.2|563
1650398400000|2022-04-19 20:00:00|7625.7|7622.7|7610.7|7607.7|7625.7|7622.7|7610.2|7607.2|106
1650398700000|2022-04-19 20:05:00|7610.2|7607.2|7610.2|7607.2|7613.2|7610.2|7609.7|7606.7|28
1650399000000|2022-04-19 20:10:00|7609.7|7606.7|7605.7|7602.7|7610.2|7607.2|7605.2|7602.2|21
1650399300000|2022-04-19 20:15:00|7606.2|7603.2|7611.7|7608.7|7612.2|7609.2|7606.2|7603.2|27
1650399600000|2022-04-19 20:20:00|7611.2|7608.2|7612.7|7609.7|7613.2|7610.2|7611.2|7608.2|8
1650399900000|2022-04-19 20:25:00|7612.2|7609.2|7610.2|7607.2|7612.7|7609.7|7610.2|7607.2|8
1650400200000|2022-04-19 20:30:00|7610.7|7607.7|7610.2|7607.2|7610.7|7607.7|7609.2|7606.2|37
1650400500000|2022-04-19 20:35:00|7610.7|7607.7|7612.2|7609.2|7612.2|7609.2|7610.7|7607.7|24
1650400800000|2022-04-19 20:40:00|7611.7|7608.7|7611.2|7608.2|7612.2|7609.2|7610.7|7607.7|11
1650401100000|2022-04-19 20:45:00|7611.7|7608.7|7612.2|7609.2|7612.2|7609.2|7611.2|7608.2|12
1650401400000|2022-04-19 20:50:00|7611.7|7608.7|7613.2|7610.2|7614.2|7611.2|7611.2|7608.2|64
1650401700000|2022-04-19 20:55:00|7613.7|7610.7|7611.7|7608.7|7613.7|7610.7|7611.2|7608.2|12
1650402000000|2022-04-19 21:00:00|7612.7|7608.8|7612|7608|7613|7609|7611.9|7607.9|0
1650402300000|2022-04-19 21:05:00|7611.9|7607.9|7625.1|7621.1|7625.1|7621.1|7611.7|7607.7|0
1650402600000|2022-04-19 21:10:00|7624.9|7620.9|7622.2|7618.2|7624.9|7620.9|7619.5|7615.5|0
1650402900000|2022-04-19 21:15:00|7622.3|7618.3|7619.4|7615.4|7623|7619|7619.4|7615.4|0
1650403200000|2022-04-19 21:20:00|7619.3|7615.3|7618.8|7614.8|7619.3|7615.3|7618.5|7614.5|0
1650403500000|2022-04-19 21:25:00|7618.9|7614.9|7616.3|7612.3|7618.9|7614.9|7615.6|7611.6|0
1650403800000|2022-04-19 21:30:00|7616.2|7612.2|7615.1|7611.1|7616.3|7612.3|7614.3|7610.3|0
1650404100000|2022-04-19 21:35:00|7615|7611|7615.8|7611.8|7615.8|7611.8|7615|7611|0
1650404400000|2022-04-19 21:40:00|7615.5|7611.5|7615|7611|7615.7|7611.7|7614.5|7610.5|0
1650404700000|2022-04-19 21:45:00|7615.3|7611.3|7615.4|7611.4|7615.5|7611.5|7615.3|7611.3|0
1650405000000|2022-04-19 21:50:00|7615.5|7611.5|7614.9|7610.9|7615.5|7611.5|7614.9|7610.9|0
1650405300000|2022-04-19 21:55:00|7614.6|7610.6|7615.4|7611.4|7616.5|7612.5|7614.6|7610.6|0
1650405600000|2022-04-19 22:00:00|7616.1|7612.1|7615.1|7611.1|7617.7|7613.7|7614|7610|0
1650405900000|2022-04-19 22:05:00|7615.4|7611.4|7619.1|7615.1|7619.4|7615.4|7614.8|7610.8|0
1650406200000|2022-04-19 22:10:00|7619.2|7615.2|7619.6|7615.6|7620.2|7616.2|7618.3|7614.3|0
1650406500000|2022-04-19 22:15:00|7619.7|7615.7|7621.3|7617.3|7622|7618|7619.6|7615.6|0
1650406800000|2022-04-19 22:20:00|7621.6|7617.6|7620.3|7616.3|7621.6|7617.6|7619|7615|0
1650407100000|2022-04-19 22:25:00|7620.7|7616.7|7620.2|7616.2|7621.4|7617.4|7618.5|7614.5|0
1650407400000|2022-04-19 22:30:00|7620.4|7616.4|7622.9|7618.9|7622.9|7618.9|7620.2|7616.2|0
1650407700000|2022-04-19 22:35:00|7622.8|7618.8|7622.6|7618.6|7624.3|7620.3|7622.5|7618.5|0
1650408000000|2022-04-19 22:40:00|7622.4|7618.4|7620.8|7616.8|7622.7|7618.7|7620.5|7616.5|0
1650408300000|2022-04-19 22:45:00|7620.9|7616.9|7620.1|7616.1|7621.5|7617.5|7620.1|7616.1|0
1650408600000|2022-04-19 22:50:00|7619.8|7615.8|7619.3|7615.3|7620.3|7616.3|7618.6|7614.6|0
1650408900000|2022-04-19 22:55:00|7619.5|7615.5|7618.5|7614.5|7620.4|7616.4|7617.6|7613.6|0
1650409200000|2022-04-19 23:00:00|7618.8|7614.8|7615.9|7611.9|7619.2|7615.2|7614.3|7610.3|0
1650409500000|2022-04-19 23:05:00|7615.8|7611.8|7614.9|7610.9|7616.2|7612.2|7614.2|7610.2|0
1650409800000|2022-04-19 23:10:00|7615.1|7611.1|7615.4|7611.4|7615.5|7611.5|7613.7|7609.7|0
1650410100000|2022-04-19 23:15:00|7615|7611|7615.7|7611.7|7616|7612|7614.7|7610.7|0
1650410400000|2022-04-19 23:20:00|7615.9|7611.9|7616|7612|7617.4|7613.4|7615.7|7611.7|0
1650410700000|2022-04-19 23:25:00|7616.1|7612.1|7612.7|7608.7|7616.3|7612.3|7612.4|7608.4|0
1650411000000|2022-04-19 23:30:00|7613.1|7609.1|7611.4|7607.4|7614.1|7610.1|7611.4|7607.4|0
1650411300000|2022-04-19 23:35:00|7611.6|7607.6|7613.6|7609.6|7614.2|7610.2|7610.4|7606.4|0
1650411600000|2022-04-19 23:40:00|7613.8|7609.8|7616.7|7612.7|7616.7|7612.7|7613.8|7609.8|0
1650411900000|2022-04-19 23:45:00|7616.5|7612.5|7615|7611|7617.7|7613.7|7614.7|7610.7|0
1650412200000|2022-04-19 23:50:00|7612.7|7610.7|7612.7|7610.7|7622.7|7620.7|7610.7|7608.7|758
1650412500000|2022-04-19 23:55:00|7613.7|7611.7|7609.2|7607.2|7613.7|7611.7|7605.7|7603.7|307
1650412800000|2022-04-20 00:00:00|7609.7|7607.7|7606.2|7605.2|7615.2|7614.2|7603.2|7602.2|493
1650413100000|2022-04-20 00:05:00|7605.7|7604.7|7602.7|7601.7|7605.7|7604.7|7600.2|7599.2|597
1650413400000|2022-04-20 00:10:00|7602.2|7601.2|7613.2|7612.2|7615.2|7614.2|7600.2|7599.2|599
1650413700000|2022-04-20 00:15:00|7612.7|7611.7|7612.2|7611.2|7617.2|7616.2|7609.2|7608.2|526
1650414000000|2022-04-20 00:20:00|7612.7|7611.7|7614.2|7613.2|7616.2|7615.2|7608.2|7607.2|376
1650414300000|2022-04-20 00:25:00|7613.7|7612.7|7612.7|7611.7|7616.2|7615.2|7609.2|7608.2|339
1650414600000|2022-04-20 00:30:00|7613.2|7612.2|7611.2|7610.2|7615.2|7614.2|7606.7|7605.7|274
1650414900000|2022-04-20 00:35:00|7611.7|7610.7|7617.7|7616.7|7618.2|7617.2|7611.2|7610.2|156
1650415200000|2022-04-20 00:40:00|7618.2|7617.2|7618.2|7617.2|7620.2|7619.2|7615.2|7614.2|262
1650415500000|2022-04-20 00:45:00|7618.7|7617.7|7616.2|7615.2|7623.2|7622.2|7615.2|7614.2|291
1650415800000|2022-04-20 00:50:00|7615.7|7614.7|7614.2|7613.2|7618.2|7617.2|7611.2|7610.2|257
1650416100000|2022-04-20 00:55:00|7613.7|7612.7|7616.7|7615.7|7619.2|7618.2|7612.2|7611.2|136
1650416400000|2022-04-20 01:00:00|7617.2|7616.2|7616.2|7615.2|7619.2|7618.2|7614.7|7613.7|166
1650416700000|2022-04-20 01:05:00|7615.7|7614.7|7613.2|7612.2|7616.2|7615.2|7612.2|7611.2|199
1650417000000|2022-04-20 01:10:00|7613.7|7612.7|7613.2|7612.2|7614.7|7613.7|7610.7|7609.7|175
1650417300000|2022-04-20 01:15:00|7612.2|7611.2|7606.2|7605.2|7613.2|7612.2|7605.2|7604.2|401
1650417600000|2022-04-20 01:20:00|7605.2|7604.2|7605.7|7604.7|7607.2|7606.2|7603.2|7602.2|433
1650417900000|2022-04-20 01:25:00|7605.2|7604.2|7602.2|7601.2|7606.2|7605.2|7599.2|7598.2|305
1650418200000|2022-04-20 01:30:00|7601.7|7600.7|7596.2|7595.2|7604.2|7603.2|7596.2|7595.2|242
1650418500000|2022-04-20 01:35:00|7595.7|7594.7|7598.2|7597.2|7602.7|7601.7|7595.2|7594.2|262
1650418800000|2022-04-20 01:40:00|7598.7|7597.7|7594.2|7593.2|7599.2|7598.2|7593.2|7592.2|286
1650419100000|2022-04-20 01:45:00|7593.2|7592.2|7594.2|7593.2|7598.2|7597.2|7592.2|7591.2|282
1650419400000|2022-04-20 01:50:00|7594.7|7593.7|7593.7|7592.7|7596.2|7595.2|7591.2|7590.2|284
1650419700000|2022-04-20 01:55:00|7594.2|7593.2|7584.7|7583.7|7594.2|7593.2|7584.7|7583.7|275
1650420000000|2022-04-20 02:00:00|7585.2|7584.2|7588.2|7587.2|7589.2|7588.2|7584.2|7583.2|332
1650420300000|2022-04-20 02:05:00|7587.7|7586.7|7590.7|7589.7|7594.2|7593.2|7587.2|7586.2|299
1650420600000|2022-04-20 02:10:00|7590.2|7589.2|7587.7|7586.7|7592.2|7591.2|7585.2|7584.2|244
1650420900000|2022-04-20 02:15:00|7587.2|7586.2|7588.7|7587.7|7591.2|7590.2|7587.2|7586.2|191
1650421200000|2022-04-20 02:20:00|7588.2|7587.2|7586.2|7585.2|7589.2|7588.2|7585.2|7584.2|191
1650421500000|2022-04-20 02:25:00|7585.2|7584.2|7588.2|7587.2|7589.2|7588.2|7583.7|7582.7|291
1650421800000|2022-04-20 02:30:00|7587.2|7586.2|7590.2|7589.2|7590.2|7589.2|7584.2|7583.2|238
1650422100000|2022-04-20 02:35:00|7589.7|7588.7|7586.2|7585.2|7589.7|7588.7|7585.2|7584.2|149
1650422400000|2022-04-20 02:40:00|7585.7|7584.7|7586.2|7585.2|7587.2|7586.2|7582.7|7581.7|237
1650422700000|2022-04-20 02:45:00|7586.7|7585.7|7586.2|7585.2|7588.2|7587.2|7583.7|7582.7|334
1650423000000|2022-04-20 02:50:00|7585.7|7584.7|7584.2|7583.2|7587.2|7586.2|7583.2|7582.2|341
1650423300000|2022-04-20 02:55:00|7584.7|7583.7|7586.2|7585.2|7587.2|7586.2|7584.2|7583.2|216
1650423600000|2022-04-20 03:00:00|7586.7|7585.7|7586.2|7585.2|7589.7|7588.7|7586.2|7585.2|206
1650423900000|2022-04-20 03:05:00|7585.7|7584.7|7586.2|7585.2|7588.2|7587.2|7584.2|7583.2|281
1650424200000|2022-04-20 03:10:00|7586.7|7585.7|7587.2|7586.2|7588.2|7587.2|7586.2|7585.2|209
1650424500000|2022-04-20 03:15:00|7586.7|7585.7|7587.2|7586.2|7587.2|7586.2|7583.2|7582.2|317
1650424800000|2022-04-20 03:20:00|7586.7|7585.7|7587.2|7586.2|7588.2|7587.2|7583.2|7582.2|236
1650425100000|2022-04-20 03:25:00|7587.7|7586.7|7587.1|7586.1|7590.1|7589.1|7586.6|7585.6|192
1650425400000|2022-04-20 03:30:00|7586.6|7585.6|7588.1|7587.1|7588.6|7587.6|7585.1|7584.1|191
1650425700000|2022-04-20 03:35:00|7588.6|7587.6|7592.1|7591.1|7592.1|7591.1|7588.1|7587.1|205
1650426000000|2022-04-20 03:40:00|7591.1|7590.1|7590.1|7589.1|7593.1|7592.1|7590.1|7589.1|175
1650426300000|2022-04-20 03:45:00|7589.1|7588.1|7590.1|7589.1|7591.1|7590.1|7587.6|7586.6|205
1650426600000|2022-04-20 03:50:00|7590.6|7589.6|7593.1|7592.1|7594.1|7593.1|7590.1|7589.1|197
1650426900000|2022-04-20 03:55:00|7592.6|7591.6|7590.1|7589.1|7593.1|7592.1|7589.1|7588.1|179
1650427200000|2022-04-20 04:00:00|7589.6|7588.6|7589.1|7588.1|7592.1|7591.1|7588.1|7587.1|319
1650427500000|2022-04-20 04:05:00|7588.6|7587.6|7586.1|7585.1|7592.1|7591.1|7586.1|7585.1|203
1650427800000|2022-04-20 04:10:00|7585.1|7584.1|7586.1|7585.1|7586.1|7585.1|7581.1|7580.1|357
1650428100000|2022-04-20 04:15:00|7586.6|7585.6|7587.1|7586.1|7590.1|7589.1|7586.6|7585.6|195
1650428400000|2022-04-20 04:20:00|7586.6|7585.6|7584.1|7583.1|7587.6|7586.6|7584.1|7583.1|209
1650428700000|2022-04-20 04:25:00|7585.1|7584.1|7584.1|7583.1|7585.1|7584.1|7583.1|7582.1|180
1650429000000|2022-04-20 04:30:00|7583.6|7582.6|7582.1|7581.1|7584.1|7583.1|7582.1|7581.1|192
1650429300000|2022-04-20 04:35:00|7582.6|7581.6|7582.1|7581.1|7583.1|7582.1|7579.1|7578.1|320
1650429600000|2022-04-20 04:40:00|7581.6|7580.6|7584.1|7583.1|7585.1|7584.1|7580.1|7579.1|448
1650429900000|2022-04-20 04:45:00|7584.6|7583.6|7585.1|7584.1|7587.1|7586.1|7583.1|7582.1|236
1650430200000|2022-04-20 04:50:00|7586.1|7585.1|7579.1|7578.1|7586.1|7585.1|7579.1|7578.1|358
1650430500000|2022-04-20 04:55:00|7579.6|7578.6|7577.1|7576.1|7581.1|7580.1|7577.1|7576.1|306
1650430800000|2022-04-20 05:00:00|7576.1|7575.1|7569.1|7568.1|7578.1|7577.1|7566.1|7565.1|1116
1650431100000|2022-04-20 05:05:00|7569.6|7568.6|7570.1|7569.1|7573.1|7572.1|7568.1|7567.1|526
1650431400000|2022-04-20 05:10:00|7569.6|7568.6|7570.1|7569.1|7571.1|7570.1|7567.1|7566.1|323
1650431700000|2022-04-20 05:15:00|7570.6|7569.6|7570.1|7569.1|7571.1|7570.1|7569.1|7568.1|252
1650432000000|2022-04-20 05:20:00|7570.6|7569.6|7570.1|7569.1|7571.1|7570.1|7567.1|7566.1|242
1650432300000|2022-04-20 05:25:00|7569.6|7568.6|7572.1|7571.1|7573.1|7572.1|7569.1|7568.1|240
1650432600000|2022-04-20 05:30:00|7573.1|7572.1|7568.1|7567.1|7573.1|7572.1|7568.1|7567.1|364
1650432900000|2022-04-20 05:35:00|7567.1|7566.1|7570.1|7569.1|7571.1|7570.1|7566.1|7565.1|403
1650433200000|2022-04-20 05:40:00|7569.1|7568.1|7573.1|7572.1|7574.1|7573.1|7569.1|7568.1|353
1650433500000|2022-04-20 05:45:00|7572.1|7571.1|7573.1|7572.1|7574.1|7573.1|7570.1|7569.1|330
1650433800000|2022-04-20 05:50:00|7573.6|7572.6|7569.1|7568.1|7575.1|7574.1|7569.1|7568.1|463
1650434100000|2022-04-20 05:55:00|7570.1|7569.1|7571.1|7570.1|7571.1|7570.1|7568.1|7567.1|458
1650434400000|2022-04-20 06:00:00|7571.6|7569.6|7564.6|7562.6|7571.6|7569.6|7561.6|7559.6|1735
1650434700000|2022-04-20 06:05:00|7565.1|7563.1|7568.1|7566.1|7574.1|7572.1|7561.6|7559.6|2676
1650435000000|2022-04-20 06:10:00|7568.6|7566.6|7566.6|7564.6|7569.6|7567.6|7566.6|7564.6|1459
1650435300000|2022-04-20 06:15:00|7566.1|7564.1|7563.6|7561.6|7567.6|7565.6|7563.6|7561.6|296
1650435600000|2022-04-20 06:20:00|7564.1|7562.1|7567.6|7565.6|7567.6|7565.6|7563.6|7561.6|670
1650435900000|2022-04-20 06:25:00|7568.1|7566.1|7569.6|7567.6|7569.6|7567.6|7565.6|7563.6|1203
1650436200000|2022-04-20 06:30:00|7569.9|7565.9|7573.9|7569.9|7573.9|7569.9|7569.6|7565.6|6
1650436500000|2022-04-20 06:35:00|7574|7570|7576.5|7572.5|7576.8|7572.8|7573.1|7569.1|0
1650436800000|2022-04-20 06:40:00|7576.7|7572.7|7576.2|7572.2|7576.8|7572.8|7574.5|7570.5|0
1650437100000|2022-04-20 06:45:00|7576.5|7572.5|7576.9|7572.9|7579.1|7575.1|7575.9|7571.9|0
1650437400000|2022-04-20 06:50:00|7577.2|7573.2|7576.9|7572.9|7578.8|7574.8|7574.2|7570.2|0
1650437700000|2022-04-20 06:55:00|7577.2|7573.2|7576.8|7572.8|7577.9|7573.9|7574.5|7570.5|0
1650438000000|2022-04-20 07:00:00|7576.6|7572.6|7573.1|7569.1|7577.6|7573.6|7566.9|7562.9|0
1650438300000|2022-04-20 07:05:00|7572.8|7568.8|7579.8|7575.8|7584.3|7580.3|7572.7|7568.7|0
1650438600000|2022-04-20 07:10:00|7570.1|7567.1|7572.6|7569.6|7580.1|7577.1|7569.1|7566.1|485
1650438900000|2022-04-20 07:15:00|7573.1|7570.1|7579.6|7576.6|7580.1|7577.1|7573.1|7570.1|114
1650439200000|2022-04-20 07:20:00|7580.1|7577.1|7573.6|7570.6|7580.1|7577.1|7570.1|7567.1|116
1650439500000|2022-04-20 07:25:00|7574.1|7571.1|7572.1|7569.1|7574.1|7571.1|7571.1|7568.1|100
1650439800000|2022-04-20 07:30:00|7571.6|7568.6|7573.1|7570.1|7575.1|7572.1|7571.6|7568.6|102
1650440100000|2022-04-20 07:35:00|7572.6|7569.6|7570.1|7567.1|7574.1|7571.1|7568.6|7565.6|58
1650440400000|2022-04-20 07:40:00|7569.6|7566.6|7568.1|7565.1|7571.1|7568.1|7567.1|7564.1|57
1650440700000|2022-04-20 07:45:00|7567.6|7564.6|7569.1|7566.1|7569.6|7566.6|7567.1|7564.1|26
1650441000000|2022-04-20 07:50:00|7569.6|7566.6|7570.1|7567.1|7573.1|7570.1|7569.1|7566.1|46
1650441300000|2022-04-20 07:55:00|7569.6|7566.6|7570.1|7567.1|7571.6|7568.6|7567.1|7564.1|25
1650441600000|2022-04-20 08:00:00|7569.6|7566.6|7567.1|7564.1|7571.6|7568.6|7567.1|7564.1|33
1650441900000|2022-04-20 08:05:00|7566.1|7563.1|7564.1|7561.1|7568.1|7565.1|7564.1|7561.1|49
1650442200000|2022-04-20 08:10:00|7563.1|7560.1|7565.6|7562.6|7566.1|7563.1|7562.1|7559.1|19
1650442500000|2022-04-20 08:15:00|7565.1|7562.1|7566.1|7563.1|7567.1|7564.1|7565.1|7562.1|21
1650442800000|2022-04-20 08:20:00|7565.1|7562.1|7568.1|7565.1|7568.1|7565.1|7564.1|7561.1|13
1650443100000|2022-04-20 08:25:00|7567.6|7564.6|7569.1|7566.1|7570.1|7567.1|7567.1|7564.1|6
1650443400000|2022-04-20 08:30:00|7568.6|7565.6|7570.1|7567.1|7570.1|7567.1|7566.1|7563.1|9
1650443700000|2022-04-20 08:35:00|7569.6|7566.6|7569.1|7566.1|7571.6|7568.6|7569.1|7566.1|26
1650444000000|2022-04-20 08:40:00|7569.6|7566.6|7569.1|7566.1|7570.1|7567.1|7566.6|7563.6|15
1650444300000|2022-04-20 08:45:00|7568.6|7565.6|7569.6|7566.6|7570.1|7567.1|7566.6|7563.6|55
1650444600000|2022-04-20 08:50:00|7569.1|7566.1|7569.1|7566.1|7571.1|7568.1|7568.1|7565.1|69
1650444900000|2022-04-20 08:55:00|7568.6|7565.6|7571.1|7568.1|7571.6|7568.6|7566.1|7563.1|113
1650445200000|2022-04-20 09:00:00|7571.6|7568.6|7574.6|7571.6|7575.1|7572.1|7570.6|7567.6|119
1650445500000|2022-04-20 09:05:00|7574.1|7571.1|7574.1|7571.1|7575.1|7572.1|7573.1|7570.1|37
1650445800000|2022-04-20 09:10:00|7574.6|7571.6|7571.1|7568.1|7574.6|7571.6|7571.1|7568.1|20
1650446100000|2022-04-20 09:15:00|7571.6|7568.6|7576.1|7573.1|7577.1|7574.1|7570.1|7567.1|123
1650446400000|2022-04-20 09:20:00|7576.6|7573.6|7577.1|7574.1|7579.1|7576.1|7576.1|7573.1|110
1650446700000|2022-04-20 09:25:00|7577.6|7574.6|7579.1|7576.1|7581.1|7578.1|7577.1|7574.1|100
1650447000000|2022-04-20 09:30:00|7578.6|7575.6|7580.1|7577.1|7580.1|7577.1|7578.1|7575.1|28
1650447300000|2022-04-20 09:35:00|7580.6|7577.6|7580.6|7577.6|7583.6|7580.6|7579.1|7576.1|95
1650447600000|2022-04-20 09:40:00|7581.1|7578.1|7582.1|7579.1|7584.1|7581.1|7580.1|7577.1|51
1650447900000|2022-04-20 09:45:00|7582.6|7579.6|7583.1|7580.1|7586.1|7583.1|7582.6|7579.6|140
1650448200000|2022-04-20 09:50:00|7582.6|7579.6|7583.6|7580.6|7584.6|7581.6|7582.1|7579.1|43
1650448500000|2022-04-20 09:55:00|7584.1|7581.1|7583.1|7580.1|7584.1|7581.1|7581.1|7578.1|11
1650448800000|2022-04-20 10:00:00|7582.6|7579.6|7582.6|7579.6|7583.6|7580.6|7580.6|7577.6|27
1650449100000|2022-04-20 10:05:00|7583.1|7580.1|7585.1|7582.1|7585.6|7582.6|7582.1|7579.1|26
1650449400000|2022-04-20 10:10:00|7585.6|7582.6|7584.6|7581.6|7586.1|7583.1|7584.1|7581.1|15
1650449700000|2022-04-20 10:15:00|7585.1|7582.1|7586.6|7583.6|7587.1|7584.1|7585.1|7582.1|75
1650450000000|2022-04-20 10:20:00|7586.1|7583.1|7586.1|7583.1|7587.1|7584.1|7585.1|7582.1|39
1650450300000|2022-04-20 10:25:00|7586.6|7583.6|7587.1|7584.1|7588.1|7585.1|7586.1|7583.1|33
1650450600000|2022-04-20 10:30:00|7586.6|7583.6|7591.1|7588.1|7591.1|7588.1|7586.1|7583.1|52
1650450900000|2022-04-20 10:35:00|7590.6|7587.6|7589.1|7586.1|7590.6|7587.6|7588.1|7585.1|64
1650451200000|2022-04-20 10:40:00|7588.6|7585.6|7585.1|7582.1|7589.1|7586.1|7585.1|7582.1|131
1650451500000|2022-04-20 10:45:00|7586.1|7583.1|7584.1|7581.1|7587.1|7584.1|7583.6|7580.6|61
1650451800000|2022-04-20 10:50:00|7584.6|7581.6|7585.1|7582.1|7586.1|7583.1|7584.1|7581.1|29
1650452100000|2022-04-20 10:55:00|7584.6|7581.6|7588.1|7585.1|7588.6|7585.6|7583.1|7580.1|55
1650452400000|2022-04-20 11:00:00|7587.6|7584.6|7583.6|7580.6|7588.1|7585.1|7583.1|7580.1|57
1650452700000|2022-04-20 11:05:00|7583.1|7580.1|7583.1|7580.1|7583.6|7580.6|7582.1|7579.1|34
1650453000000|2022-04-20 11:10:00|7582.6|7579.6|7580.1|7577.1|7583.1|7580.1|7580.1|7577.1|30
1650453300000|2022-04-20 11:15:00|7579.1|7576.1|7579.1|7576.1|7580.1|7577.1|7578.1|7575.1|34
1650453600000|2022-04-20 11:20:00|7578.1|7575.1|7580.1|7577.1|7580.1|7577.1|7578.1|7575.1|25
1650453900000|2022-04-20 11:25:00|7580.6|7577.6|7583.1|7580.1|7583.1|7580.1|7580.1|7577.1|10
1650454200000|2022-04-20 11:30:00|7582.6|7579.6|7580.6|7577.6|7583.1|7580.1|7580.1|7577.1|17
1650454500000|2022-04-20 11:35:00|7581.1|7578.1|7582.6|7579.6|7583.1|7580.1|7580.1|7577.1|14
1650454800000|2022-04-20 11:40:00|7583.1|7580.1|7582.1|7579.1|7583.1|7580.1|7581.1|7578.1|16
1650455100000|2022-04-20 11:45:00|7582.6|7579.6|7585.1|7582.1|7585.6|7582.6|7582.1|7579.1|19
1650455400000|2022-04-20 11:50:00|7585.6|7582.6|7588.6|7585.6|7592.1|7589.1|7585.6|7582.6|98
1650455700000|2022-04-20 11:55:00|7589.1|7586.1|7595.1|7592.1|7595.6|7592.6|7588.6|7585.6|66
1650456000000|2022-04-20 12:00:00|7594.1|7591.1|7595.1|7592.1|7596.1|7593.1|7594.1|7591.1|38
1650456300000|2022-04-20 12:05:00|7594.6|7591.6|7594.1|7591.1|7595.1|7592.1|7592.1|7589.1|75
1650456600000|2022-04-20 12:10:00|7594.6|7591.6|7592.6|7589.6|7595.1|7592.1|7592.1|7589.1|37
1650456900000|2022-04-20 12:15:00|7592.1|7589.1|7593.1|7590.1|7593.1|7590.1|7591.6|7588.6|43
1650457200000|2022-04-20 12:20:00|7592.6|7589.6|7591.1|7588.1|7593.1|7590.1|7590.1|7587.1|30
1650457500000|2022-04-20 12:25:00|7590.6|7587.6|7593.6|7590.6|7594.6|7591.6|7589.1|7586.1|51
1650457800000|2022-04-20 12:30:00|7593.1|7590.1|7591.6|7588.6|7593.1|7590.1|7590.6|7587.6|36
1650458100000|2022-04-20 12:35:00|7592.1|7589.1|7592.1|7589.1|7593.1|7590.1|7591.1|7588.1|22
1650458400000|2022-04-20 12:40:00|7592.6|7589.6|7591.1|7588.1|7595.1|7592.1|7591.1|7588.1|51
1650458700000|2022-04-20 12:45:00|7591.6|7588.6|7594.1|7591.1|7594.6|7591.6|7589.1|7586.1|143
1650459000000|2022-04-20 12:50:00|7593.6|7590.6|7597.1|7594.1|7598.1|7595.1|7593.1|7590.1|63
1650459300000|2022-04-20 12:55:00|7596.6|7593.6|7598.1|7595.1|7599.1|7596.1|7596.1|7593.1|38
1650459600000|2022-04-20 13:00:00|7598.6|7595.6|7594.1|7591.1|7598.6|7595.6|7594.1|7591.1|51
1650459900000|2022-04-20 13:05:00|7594.6|7591.6|7591.1|7588.1|7595.1|7592.1|7591.1|7588.1|44
1650460200000|2022-04-20 13:10:00|7590.6|7587.6|7589.1|7586.1|7591.1|7588.1|7588.6|7585.6|65
1650460500000|2022-04-20 13:15:00|7588.6|7585.6|7588.6|7585.6|7589.1|7586.1|7588.1|7585.1|45
1650460800000|2022-04-20 13:20:00|7588.1|7585.1|7587.1|7584.1|7588.1|7585.1|7585.6|7582.6|62
1650461100000|2022-04-20 13:25:00|7588.1|7585.1|7591.6|7588.6|7592.1|7589.1|7587.1|7584.1|72
1650461400000|2022-04-20 13:30:00|7591.1|7588.1|7589.1|7586.1|7595.6|7592.6|7587.1|7584.1|305
1650461700000|2022-04-20 13:35:00|7589.6|7586.6|7593.1|7590.1|7594.1|7591.1|7585.6|7582.6|249
1650462000000|2022-04-20 13:40:00|7593.6|7590.6|7583.1|7580.1|7594.1|7591.1|7582.6|7579.6|170
1650462300000|2022-04-20 13:45:00|7582.6|7579.6|7583.1|7580.1|7585.6|7582.6|7581.1|7578.1|177
1650462600000|2022-04-20 13:50:00|7582.6|7579.6|7584.1|7581.1|7586.1|7583.1|7580.6|7577.6|123
1650462900000|2022-04-20 13:55:00|7583.6|7580.6|7586.1|7583.1|7586.1|7583.1|7580.1|7577.1|155
1650463200000|2022-04-20 14:00:00|7585.6|7582.6|7587.1|7584.1|7590.1|7587.1|7584.1|7581.1|242
1650463500000|2022-04-20 14:05:00|7588.1|7585.1|7586.1|7583.1|7589.6|7586.6|7584.1|7581.1|261
1650463800000|2022-04-20 14:10:00|7586.6|7583.6|7588.1|7585.1|7589.1|7586.1|7584.1|7581.1|241
1650464100000|2022-04-20 14:15:00|7588.6|7585.6|7590.6|7587.6|7592.1|7589.1|7587.6|7584.6|274
1650464400000|2022-04-20 14:20:00|7591.1|7588.1|7582.6|7579.6|7594.1|7591.1|7581.6|7578.6|202
1650464700000|2022-04-20 14:25:00|7583.1|7580.1|7585.1|7582.1|7587.1|7584.1|7582.1|7579.1|72
1650465000000|2022-04-20 14:30:00|7586.1|7583.1|7586.1|7583.1|7588.1|7585.1|7581.6|7578.6|107
1650465300000|2022-04-20 14:35:00|7586.6|7583.6|7588.1|7585.1|7588.6|7585.6|7585.1|7582.1|85
1650465600000|2022-04-20 14:40:00|7589.1|7586.1|7587.6|7584.6|7592.6|7589.6|7587.1|7584.1|71
1650465900000|2022-04-20 14:45:00|7588.1|7585.1|7586.1|7583.1|7590.1|7587.1|7585.1|7582.1|43
1650466200000|2022-04-20 14:50:00|7585.6|7582.6|7588.6|7585.6|7589.6|7586.6|7585.1|7582.1|74
1650466500000|2022-04-20 14:55:00|7589.1|7586.1|7590.1|7587.1|7590.6|7587.6|7588.1|7585.1|70
1650466800000|2022-04-20 15:00:00|7589.6|7586.6|7581.1|7578.1|7590.1|7587.1|7580.6|7577.6|122
1650467100000|2022-04-20 15:05:00|7580.6|7577.6|7582.1|7579.1|7583.1|7580.1|7580.6|7577.6|75
1650467400000|2022-04-20 15:10:00|7581.6|7578.6|7583.1|7580.1|7583.1|7580.1|7580.6|7577.6|45
1650467700000|2022-04-20 15:15:00|7582.6|7579.6|7580.1|7577.1|7583.1|7580.1|7580.1|7577.1|83
1650468000000|2022-04-20 15:20:00|7580.6|7577.6|7581.1|7578.1|7582.1|7579.1|7580.1|7577.1|67
1650468300000|2022-04-20 15:25:00|7580.6|7577.6|7584.6|7581.6|7584.6|7581.6|7579.1|7576.1|130
1650468600000|2022-04-20 15:30:00|7585.1|7582.1|7587.1|7584.1|7589.1|7586.1|7582.6|7579.6|53
1650468900000|2022-04-20 15:35:00|7587.6|7584.6|7591.6|7588.6|7595.1|7592.1|7587.6|7584.6|89
1650469200000|2022-04-20 15:40:00|7591.1|7588.1|7592.6|7589.6|7593.6|7590.6|7591.1|7588.1|16
1650469500000|2022-04-20 15:45:00|7593.1|7590.1|7590.1|7587.1|7594.6|7591.6|7589.1|7586.1|36
1650469800000|2022-04-20 15:50:00|7589.6|7586.6|7588.1|7585.1|7590.6|7587.6|7586.1|7583.1|28
1650470100000|2022-04-20 15:55:00|7587.6|7584.6|7591.1|7588.1|7592.1|7589.1|7587.6|7584.6|19
1650470400000|2022-04-20 16:00:00|7591.6|7588.6|7591.6|7588.6|7592.1|7589.1|7590.1|7587.1|16
1650470700000|2022-04-20 16:05:00|7591.1|7588.1|7587.6|7584.6|7593.1|7590.1|7585.6|7582.6|20
1650471000000|2022-04-20 16:10:00|7588.1|7585.1|7583.1|7580.1|7588.1|7585.1|7581.6|7578.6|24
1650471300000|2022-04-20 16:15:00|7583.6|7580.6|7584.6|7581.6|7585.1|7582.1|7582.1|7579.1|31
1650471600000|2022-04-20 16:20:00|7584.1|7581.1|7586.1|7583.1|7586.1|7583.1|7582.6|7579.6|25
1650471900000|2022-04-20 16:25:00|7585.6|7582.6|7586.6|7583.6|7587.1|7584.1|7584.1|7581.1|78
1650472200000|2022-04-20 16:30:00|7586.1|7583.1|7590.1|7587.1|7590.6|7587.6|7585.1|7582.1|29
1650472500000|2022-04-20 16:35:00|7589.6|7586.6|7592.1|7589.1|7593.1|7590.1|7589.1|7586.1|24
1650472800000|2022-04-20 16:40:00|7592.6|7589.6|7591.1|7588.1|7593.1|7590.1|7590.1|7587.1|6
1650473100000|2022-04-20 16:45:00|7591.6|7588.6|7592.1|7589.1|7593.6|7590.6|7591.1|7588.1|33
1650473400000|2022-04-20 16:50:00|7593.1|7590.1|7593.6|7590.6|7596.1|7593.1|7592.1|7589.1|28
1650473700000|2022-04-20 16:55:00|7594.1|7591.1|7594.1|7591.1|7595.1|7592.1|7592.6|7589.6|44
1650474000000|2022-04-20 17:00:00|7595.1|7592.1|7597.1|7594.1|7599.1|7596.1|7594.1|7591.1|30
1650474300000|2022-04-20 17:05:00|7597.6|7594.6|7592.1|7589.1|7598.1|7595.1|7591.1|7588.1|41
1650474600000|2022-04-20 17:10:00|7591.6|7588.6|7596.6|7593.6|7598.6|7595.6|7591.1|7588.1|31
1650474900000|2022-04-20 17:15:00|7596.1|7593.1|7593.6|7590.6|7599.1|7596.1|7592.1|7589.1|38
1650475200000|2022-04-20 17:20:00|7593.1|7590.1|7594.6|7591.6|7595.1|7592.1|7592.1|7589.1|11
1650475500000|2022-04-20 17:25:00|7594.1|7591.1|7592.1|7589.1|7595.1|7592.1|7591.1|7588.1|13
1650475800000|2022-04-20 17:30:00|7592.6|7589.6|7593.6|7590.6|7595.1|7592.1|7591.6|7588.6|27
1650476100000|2022-04-20 17:35:00|7594.1|7591.1|7595.1|7592.1|7595.6|7592.6|7593.6|7590.6|11
1650476400000|2022-04-20 17:40:00|7594.6|7591.6|7598.6|7595.6|7599.1|7596.1|7594.6|7591.6|7
1650476700000|2022-04-20 17:45:00|7599.1|7596.1|7595.6|7592.6|7600.6|7597.6|7595.1|7592.1|32
1650477000000|2022-04-20 17:50:00|7595.1|7592.1|7595.6|7592.6|7596.1|7593.1|7594.1|7591.1|8
1650477300000|2022-04-20 17:55:00|7595.1|7592.1|7596.1|7593.1|7597.1|7594.1|7594.1|7591.1|13
1650477600000|2022-04-20 18:00:00|7595.6|7592.6|7596.6|7593.6|7599.1|7596.1|7593.6|7590.6|25
1650477900000|2022-04-20 18:05:00|7597.1|7594.1|7596.1|7593.1|7597.1|7594.1|7595.1|7592.1|5
1650478200000|2022-04-20 18:10:00|7595.6|7592.6|7594.1|7591.1|7597.1|7594.1|7592.1|7589.1|31
1650478500000|2022-04-20 18:15:00|7593.6|7590.6|7588.1|7585.1|7595.1|7592.1|7587.1|7584.1|43
1650478800000|2022-04-20 18:20:00|7587.6|7584.6|7587.6|7584.6|7588.1|7585.1|7585.1|7582.1|30
1650479100000|2022-04-20 18:25:00|7588.1|7585.1|7584.1|7581.1|7588.1|7585.1|7583.6|7580.6|12
1650479400000|2022-04-20 18:30:00|7583.6|7580.6|7582.6|7579.6|7585.1|7582.1|7581.1|7578.1|24
1650479700000|2022-04-20 18:35:00|7582.1|7579.1|7578.1|7575.1|7582.6|7579.6|7577.1|7574.1|19
1650480000000|2022-04-20 18:40:00|7577.1|7574.1|7577.6|7574.6|7579.1|7576.1|7576.1|7573.1|12
1650480300000|2022-04-20 18:45:00|7577.1|7574.1|7579.1|7576.1|7581.1|7578.1|7576.1|7573.1|7
1650480600000|2022-04-20 18:50:00|7579.6|7576.6|7571.6|7568.6|7580.1|7577.1|7571.1|7568.1|45
1650480900000|2022-04-20 18:55:00|7571.1|7568.1|7575.1|7572.1|7575.6|7572.6|7569.1|7566.1|41
1650481200000|2022-04-20 19:00:00|7574.1|7571.1|7579.6|7576.6|7580.6|7577.6|7574.1|7571.1|47
1650481500000|2022-04-20 19:05:00|7579.1|7576.1|7580.6|7577.6|7581.1|7578.1|7576.6|7573.6|15
1650481800000|2022-04-20 19:10:00|7581.1|7578.1|7585.1|7582.1|7587.1|7584.1|7580.6|7577.6|49
1650482100000|2022-04-20 19:15:00|7586.1|7583.1|7585.6|7582.6|7588.1|7585.1|7584.1|7581.1|27
1650482400000|2022-04-20 19:20:00|7585.1|7582.1|7585.6|7582.6|7587.1|7584.1|7583.1|7580.1|15
1650482700000|2022-04-20 19:25:00|7585.1|7582.1|7586.1|7583.1|7589.1|7586.1|7584.1|7581.1|44
1650483000000|2022-04-20 19:30:00|7586.6|7583.6|7584.1|7581.1|7588.6|7585.6|7584.1|7581.1|51
1650483300000|2022-04-20 19:35:00|7583.6|7580.6|7584.6|7581.6|7586.1|7583.1|7581.1|7578.1|31
1650483600000|2022-04-20 19:40:00|7584.1|7581.1|7589.1|7586.1|7589.6|7586.6|7584.1|7581.1|88
1650483900000|2022-04-20 19:45:00|7588.6|7585.6|7593.1|7590.1|7595.6|7592.6|7588.1|7585.1|121
1650484200000|2022-04-20 19:50:00|7592.6|7589.6|7588.1|7585.1|7594.1|7591.1|7584.1|7581.1|286
1650484500000|2022-04-20 19:55:00|7588.6|7585.6|7589.1|7586.1|7590.6|7587.6|7584.1|7581.1|364
1650484800000|2022-04-20 20:00:00|7588.6|7585.6|7595.1|7592.1|7596.6|7593.6|7587.1|7584.1|67
1650485100000|2022-04-20 20:05:00|7595.6|7592.6|7596.6|7593.6|7599.6|7596.6|7588.1|7585.1|73
1650485400000|2022-04-20 20:10:00|7597.1|7594.1|7596.1|7593.1|7598.6|7595.6|7594.6|7591.6|6
1650485700000|2022-04-20 20:15:00|7596.6|7593.6|7595.1|7592.1|7597.6|7594.6|7594.1|7591.1|6
1650486000000|2022-04-20 20:20:00|7594.6|7591.6|7594.1|7591.1|7595.1|7592.1|7593.1|7590.1|3
1650486300000|2022-04-20 20:25:00|7593.6|7590.6|7594.6|7591.6|7595.1|7592.1|7593.1|7590.1|3
1650486600000|2022-04-20 20:30:00|7594.1|7591.1|7596.6|7593.6|7597.1|7594.1|7594.1|7591.1|16
1650486900000|2022-04-20 20:35:00|7597.1|7594.1|7597.1|7594.1|7597.1|7594.1|7595.6|7592.6|7
1650487200000|2022-04-20 20:40:00|7596.6|7593.6|7596.1|7593.1|7596.6|7593.6|7595.1|7592.1|7
1650487500000|2022-04-20 20:45:00|7595.6|7592.6|7597.6|7594.6|7598.1|7595.1|7595.6|7592.6|29
1650487800000|2022-04-20 20:50:00|7597.1|7594.1|7597.6|7594.6|7597.6|7594.6|7597.1|7594.1|11
1650488100000|2022-04-20 20:55:00|7597.1|7594.1|7598.6|7595.6|7598.6|7595.6|7597.1|7594.1|46
1650488400000|2022-04-20 21:00:00|7597.8|7593.8|7598.1|7594.1|7598.1|7594.1|7597.4|7593.4|0
1650488700000|2022-04-20 21:05:00|7598|7594|7598.7|7594.7|7599|7595|7597.8|7593.8|2
1650489000000|2022-04-20 21:10:00|7599.1|7595.1|7599.7|7595.7|7599.9|7595.9|7599|7595|1
1650489300000|2022-04-20 21:15:00|7599.6|7595.6|7599.1|7595.1|7599.6|7595.6|7597.8|7593.8|0
1650489600000|2022-04-20 21:20:00|7599|7595|7597.7|7593.7|7599|7595|7597.5|7593.5|0
1650489900000|2022-04-20 21:25:00|7597.5|7593.5|7598.1|7594.1|7598.1|7594.1|7596.7|7592.7|0
1650490200000|2022-04-20 21:30:00|7598.2|7594.2|7598.7|7594.7|7598.7|7594.7|7598.1|7594.1|0
1650490500000|2022-04-20 21:35:00|7599|7595|7598.5|7594.5|7599|7595|7598.1|7594.1|0
1650490800000|2022-04-20 21:40:00|7598.6|7594.6|7598.3|7594.3|7598.6|7594.6|7598|7594|0
1650491100000|2022-04-20 21:45:00|7598.1|7594.1|7598.2|7594.2|7598.2|7594.2|7598.1|7594.1|0
1650491400000|2022-04-20 21:50:00|7598.1|7594.1|7597.6|7593.6|7598.2|7594.2|7597.4|7593.4|0
1650491700000|2022-04-20 21:55:00|7597.7|7593.7|7597.3|7593.3|7597.7|7593.7|7597.3|7593.3|0
1650492000000|2022-04-20 22:00:00|7595.8|7591.8|7599.2|7595.2|7600.9|7596.9|7595.6|7591.6|0
1650492300000|2022-04-20 22:05:00|7599|7595|7600.5|7596.5|7601.8|7597.8|7598.5|7594.5|0
1650492600000|2022-04-20 22:10:00|7600.8|7596.8|7598.3|7594.3|7601.2|7597.2|7597.6|7593.6|0
1650492900000|2022-04-20 22:15:00|7598.6|7594.6|7598.6|7594.6|7600.5|7596.5|7598.6|7594.6|0
1650493200000|2022-04-20 22:20:00|7598.8|7594.8|7598.9|7594.9|7599.6|7595.6|7598|7594|0
1650493500000|2022-04-20 22:25:00|7599.7|7595.7|7598.3|7594.3|7599.7|7595.7|7598.3|7594.3|0
1650493800000|2022-04-20 22:30:00|7598.6|7594.6|7600.4|7596.4|7600.6|7596.6|7597.9|7593.9|0
1650494100000|2022-04-20 22:35:00|7600.3|7596.3|7601|7597|7601.3|7597.3|7600|7596|0
1650494400000|2022-04-20 22:40:00|7600.6|7596.6|7598.2|7594.2|7601|7597|7597.9|7593.9|0
1650494700000|2022-04-20 22:45:00|7597.9|7593.9|7595.4|7591.4|7598.2|7594.2|7593.3|7589.3|0
1650495000000|2022-04-20 22:50:00|7595.7|7591.7|7596.2|7592.2|7598.3|7594.3|7595.7|7591.7|0
1650495300000|2022-04-20 22:55:00|7595.9|7591.9|7595.2|7591.2|7597.2|7593.2|7595|7591|0
1650495600000|2022-04-20 23:00:00|7594.9|7590.9|7595.8|7591.8|7596.2|7592.2|7594.8|7590.8|0
1650495900000|2022-04-20 23:05:00|7595.5|7591.5|7595.5|7591.5|7596.5|7592.5|7595.5|7591.5|0
1650496200000|2022-04-20 23:10:00|7595.6|7591.6|7594.4|7590.4|7596.1|7592.1|7594.1|7590.1|0
1650496500000|2022-04-20 23:15:00|7594.3|7590.3|7595.8|7591.8|7595.8|7591.8|7594.1|7590.1|0
1650496800000|2022-04-20 23:20:00|7595.6|7591.6|7594.9|7590.9|7595.6|7591.6|7594.4|7590.4|0
1650497100000|2022-04-20 23:25:00|7595.1|7591.1|7596.5|7592.5|7596.5|7592.5|7595.1|7591.1|0
1650497400000|2022-04-20 23:30:00|7596.8|7592.8|7596.8|7592.8|7597.1|7593.1|7595.8|7591.8|0
1650497700000|2022-04-20 23:35:00|7597.1|7593.1|7597.6|7593.6|7597.8|7593.8|7596.4|7592.4|0
1650498000000|2022-04-20 23:40:00|7597.9|7593.9|7599.6|7595.6|7599.9|7595.9|7597.6|7593.6|0
1650498300000|2022-04-20 23:45:00|7599.9|7595.9|7600.3|7596.3|7600.3|7596.3|7598.2|7594.2|0
1650498600000|2022-04-20 23:50:00|7603.4|7601.4|7607.4|7605.4|7611.9|7609.9|7600.4|7598.4|832
1650498900000|2022-04-20 23:55:00|7606.9|7604.9|7609.4|7607.4|7617.4|7615.4|7604.4|7602.4|680
1650499200000|2022-04-21 00:00:00|7610.4|7608.4|7604.9|7603.9|7612.9|7611.9|7604.9|7603.9|664
1650499500000|2022-04-21 00:05:00|7604.4|7603.4|7591.9|7590.9|7604.9|7603.9|7590.9|7589.9|989
1650499800000|2022-04-21 00:10:00|7592.4|7591.4|7585.9|7584.9|7593.9|7592.9|7583.4|7582.4|1068
1650500100000|2022-04-21 00:15:00|7586.4|7585.4|7590.9|7589.9|7591.9|7590.9|7585.9|7584.9|526
1650500400000|2022-04-21 00:20:00|7590.4|7589.4|7586.4|7585.4|7592.9|7591.9|7585.9|7584.9|371
1650500700000|2022-04-21 00:25:00|7586.9|7585.9|7581.9|7580.9|7590.9|7589.9|7581.9|7580.9|376
1650501000000|2022-04-21 00:30:00|7582.4|7581.4|7585.4|7584.4|7587.4|7586.4|7580.9|7579.9|385
1650501300000|2022-04-21 00:35:00|7585.9|7584.9|7577.9|7576.9|7585.9|7584.9|7577.9|7576.9|289
1650501600000|2022-04-21 00:40:00|7578.4|7577.4|7575.9|7574.9|7580.9|7579.9|7574.9|7573.9|298
1650501900000|2022-04-21 00:45:00|7576.4|7575.4|7574.9|7573.9|7579.9|7578.9|7573.9|7572.9|320
1650502200000|2022-04-21 00:50:00|7575.4|7574.4|7577.9|7576.9|7579.9|7578.9|7574.9|7573.9|193
1650502500000|2022-04-21 00:55:00|7578.4|7577.4|7575.9|7574.9|7581.9|7580.9|7575.9|7574.9|333
1650502800000|2022-04-21 01:00:00|7576.4|7575.4|7583.9|7582.9|7585.4|7584.4|7576.4|7575.4|290
1650503100000|2022-04-21 01:05:00|7583.4|7582.4|7578.9|7577.9|7583.9|7582.9|7578.9|7577.9|215
1650503400000|2022-04-21 01:10:00|7579.9|7578.9|7577.9|7576.9|7579.9|7578.9|7574.4|7573.4|441
1650503700000|2022-04-21 01:15:00|7576.9|7575.9|7574.9|7573.9|7578.9|7577.9|7573.9|7572.9|277
1650504000000|2022-04-21 01:20:00|7575.4|7574.4|7572.9|7571.9|7575.9|7574.9|7569.9|7568.9|285
1650504300000|2022-04-21 01:25:00|7572.4|7571.4|7571.9|7570.9|7572.9|7571.9|7567.9|7566.9|293
1650504600000|2022-04-21 01:30:00|7571.4|7570.4|7573.9|7572.9|7574.9|7573.9|7570.9|7569.9|247
1650504900000|2022-04-21 01:35:00|7572.9|7571.9|7575.9|7574.9|7577.9|7576.9|7571.9|7570.9|338
1650505200000|2022-04-21 01:40:00|7575.4|7574.4|7579.9|7578.9|7584.4|7583.4|7573.9|7572.9|495
1650505500000|2022-04-21 01:45:00|7579.4|7578.4|7576.9|7575.9|7580.9|7579.9|7576.9|7575.9|392
1650505800000|2022-04-21 01:50:00|7577.4|7576.4|7581.9|7580.9|7581.9|7580.9|7576.9|7575.9|357
1650506100000|2022-04-21 01:55:00|7582.4|7581.4|7582.4|7581.4|7583.9|7582.9|7579.9|7578.9|349
1650506400000|2022-04-21 02:00:00|7582.9|7581.9|7582.4|7581.4|7582.9|7581.9|7577.9|7576.9|367
1650506700000|2022-04-21 02:05:00|7582.9|7581.9|7583.9|7582.9|7585.9|7584.9|7581.9|7580.9|169
1650507000000|2022-04-21 02:10:00|7584.4|7583.4|7584.9|7583.9|7584.9|7583.9|7581.4|7580.4|228
1650507300000|2022-04-21 02:15:00|7585.4|7584.4|7586.9|7585.9|7587.9|7586.9|7584.9|7583.9|115
1650507600000|2022-04-21 02:20:00|7585.9|7584.9|7587.9|7586.9|7588.9|7587.9|7585.9|7584.9|224
1650507900000|2022-04-21 02:25:00|7588.4|7587.4|7587.9|7586.9|7589.4|7588.4|7585.9|7584.9|254
1650508200000|2022-04-21 02:30:00|7588.4|7587.4|7588.9|7587.9|7590.9|7589.9|7587.4|7586.4|154
1650508500000|2022-04-21 02:35:00|7589.4|7588.4|7586.9|7585.9|7589.9|7588.9|7585.9|7584.9|273
1650508800000|2022-04-21 02:40:00|7587.4|7586.4|7594.9|7593.9|7594.9|7593.9|7587.4|7586.4|310
1650509100000|2022-04-21 02:45:00|7595.4|7594.4|7594.9|7593.9|7595.9|7594.9|7592.9|7591.9|194
1650509400000|2022-04-21 02:50:00|7595.4|7594.4|7595.9|7594.9|7597.9|7596.9|7593.9|7592.9|211
1650509700000|2022-04-21 02:55:00|7596.4|7595.4|7599.9|7598.9|7599.9|7598.9|7594.9|7593.9|282
1650510000000|2022-04-21 03:00:00|7600.4|7599.4|7594.9|7593.9|7600.9|7599.9|7594.4|7593.4|166
1650510300000|2022-04-21 03:05:00|7595.4|7594.4|7600.9|7599.9|7601.9|7600.9|7593.9|7592.9|206
1650510600000|2022-04-21 03:10:00|7600.4|7599.4|7596.9|7595.9|7600.4|7599.4|7595.9|7594.9|220
1650510900000|2022-04-21 03:15:00|7595.9|7594.9|7593.9|7592.9|7597.9|7596.9|7593.9|7592.9|168
1650511200000|2022-04-21 03:20:00|7593.4|7592.4|7593.9|7592.9|7594.9|7593.9|7591.4|7590.4|269
1650511500000|2022-04-21 03:25:00|7593.4|7592.4|7592.9|7591.9|7594.9|7593.9|7591.9|7590.9|161
1650511800000|2022-04-21 03:30:00|7592.4|7591.4|7595.9|7594.9|7596.9|7595.9|7592.4|7591.4|194
1650512100000|2022-04-21 03:35:00|7596.4|7595.4|7595.9|7594.9|7596.9|7595.9|7594.9|7593.9|124
1650512400000|2022-04-21 03:40:00|7596.9|7595.9|7596.9|7595.9|7598.9|7597.9|7593.9|7592.9|315
1650512700000|2022-04-21 03:45:00|7597.4|7596.4|7596.4|7595.4|7599.9|7598.9|7595.9|7594.9|123
1650513000000|2022-04-21 03:50:00|7596.9|7595.9|7592.9|7591.9|7596.9|7595.9|7592.9|7591.9|105
1650513300000|2022-04-21 03:55:00|7592.4|7591.4|7590.9|7589.9|7592.9|7591.9|7587.4|7586.4|413
1650513600000|2022-04-21 04:00:00|7591.4|7590.4|7591.9|7590.9|7592.9|7591.9|7588.9|7587.9|276
1650513900000|2022-04-21 04:05:00|7592.4|7591.4|7593.9|7592.9|7593.9|7592.9|7590.9|7589.9|134
1650514200000|2022-04-21 04:10:00|7594.9|7593.9|7593.9|7592.9|7596.9|7595.9|7592.9|7591.9|211
1650514500000|2022-04-21 04:15:00|7594.9|7593.9|7593.9|7592.9|7594.9|7593.9|7592.9|7591.9|205
1650514800000|2022-04-21 04:20:00|7592.9|7591.9|7589.9|7588.9|7593.9|7592.9|7589.9|7588.9|275
1650515100000|2022-04-21 04:25:00|7589.4|7588.4|7589.9|7588.9|7589.9|7588.9|7587.9|7586.9|323
1650515400000|2022-04-21 04:30:00|7590.9|7589.9|7589.9|7588.9|7592.9|7591.9|7588.9|7587.9|244
1650515700000|2022-04-21 04:35:00|7589.4|7588.4|7588.9|7587.9|7590.9|7589.9|7585.9|7584.9|307
1650516000000|2022-04-21 04:40:00|7589.4|7588.4|7588.9|7587.9|7589.9|7588.9|7585.9|7584.9|260
1650516300000|2022-04-21 04:45:00|7589.9|7588.9|7585.9|7584.9|7592.9|7591.9|7584.9|7583.9|264
1650516600000|2022-04-21 04:50:00|7586.4|7585.4|7589.9|7588.9|7590.9|7589.9|7584.9|7583.9|204
1650516900000|2022-04-21 04:55:00|7590.4|7589.4|7590.9|7589.9|7592.9|7591.9|7589.9|7588.9|161
1650517200000|2022-04-21 05:00:00|7591.4|7590.4|7590.9|7589.9|7592.9|7591.9|7589.4|7588.4|259
1650517500000|2022-04-21 05:05:00|7590.4|7589.4|7591.9|7590.9|7594.9|7593.9|7589.9|7588.9|254
1650517800000|2022-04-21 05:10:00|7592.4|7591.4|7598.9|7597.9|7598.9|7597.9|7591.9|7590.9|188
1650518100000|2022-04-21 05:15:00|7599.4|7598.4|7600.9|7599.9|7602.9|7601.9|7599.4|7598.4|329
1650518400000|2022-04-21 05:20:00|7601.4|7600.4|7601.9|7600.9|7603.4|7602.4|7600.9|7599.9|214
1650518700000|2022-04-21 05:25:00|7601.4|7600.4|7599.9|7598.9|7602.4|7601.4|7599.9|7598.9|182
1650519000000|2022-04-21 05:30:00|7600.4|7599.4|7599.9|7598.9|7602.9|7601.9|7598.9|7597.9|233
1650519300000|2022-04-21 05:35:00|7600.4|7599.4|7598.9|7597.9|7601.9|7600.9|7598.9|7597.9|138
1650519600000|2022-04-21 05:40:00|7599.4|7598.4|7600.9|7599.9|7601.9|7600.9|7598.9|7597.9|143
1650519900000|2022-04-21 05:45:00|7600.4|7599.4|7599.9|7598.9|7601.9|7600.9|7598.9|7597.9|236
1650520200000|2022-04-21 05:50:00|7600.4|7599.4|7599.9|7598.9|7602.9|7601.9|7599.9|7598.9|284
1650520500000|2022-04-21 05:55:00|7600.4|7599.4|7600.9|7599.9|7603.9|7602.9|7599.9|7598.9|424
1650520800000|2022-04-21 06:00:00|7601.4|7599.4|7601.4|7599.4|7601.4|7599.4|7595.4|7593.4|710
1650521100000|2022-04-21 06:05:00|7600.4|7598.4|7590.9|7588.9|7601.4|7599.4|7590.9|7588.9|1178
1650521400000|2022-04-21 06:10:00|7592.4|7590.4|7591.4|7589.4|7595.4|7593.4|7590.4|7588.4|1093
1650521700000|2022-04-21 06:15:00|7590.9|7588.9|7586.4|7584.4|7591.4|7589.4|7585.4|7583.4|409
1650522000000|2022-04-21 06:20:00|7585.9|7583.9|7589.4|7587.4|7589.4|7587.4|7584.4|7582.4|338
1650522300000|2022-04-21 06:25:00|7588.4|7586.4|7590.9|7588.9|7591.4|7589.4|7588.4|7586.4|543
1650522600000|2022-04-21 06:30:00|7591|7587|7587.7|7583.7|7592.6|7588.6|7587.4|7583.4|0
1650522900000|2022-04-21 06:35:00|7587.8|7583.8|7588.7|7584.7|7589.9|7585.9|7587|7583|0
1650523200000|2022-04-21 06:40:00|7588.6|7584.6|7589.4|7585.4|7591.6|7587.6|7588.3|7584.3|0
1650523500000|2022-04-21 06:45:00|7589.3|7585.3|7591.3|7587.3|7592.3|7588.3|7588.7|7584.7|0
1650523800000|2022-04-21 06:50:00|7591.1|7587.1|7593.2|7589.2|7593.2|7589.2|7589.6|7585.6|0
1650524100000|2022-04-21 06:55:00|7593.5|7589.5|7595.2|7591.2|7597.2|7593.2|7592.9|7588.9|0
1650524400000|2022-04-21 07:00:00|7595.8|7591.8|7591.5|7587.5|7596|7592|7587.8|7583.8|0
1650524700000|2022-04-21 07:05:00|7591.2|7587.2|7595.7|7591.7|7596|7592|7589|7585|0
1650525000000|2022-04-21 07:10:00|7596.4|7593.4|7585.9|7582.9|7596.9|7593.9|7580.9|7577.9|541
1650525300000|2022-04-21 07:15:00|7586.4|7583.4|7587.9|7584.9|7590.4|7587.4|7584.9|7581.9|100
1650525600000|2022-04-21 07:20:00|7588.9|7585.9|7589.9|7586.9|7589.9|7586.9|7584.4|7581.4|49
1650525900000|2022-04-21 07:25:00|7589.4|7586.4|7590.9|7587.9|7590.9|7587.9|7584.9|7581.9|53
1650526200000|2022-04-21 07:30:00|7590.4|7587.4|7589.9|7586.9|7590.9|7587.9|7587.9|7584.9|92
1650526500000|2022-04-21 07:35:00|7590.4|7587.4|7594.4|7591.4|7595.9|7592.9|7588.9|7585.9|175
1650526800000|2022-04-21 07:40:00|7593.9|7590.9|7588.9|7585.9|7594.9|7591.9|7588.4|7585.4|130
1650527100000|2022-04-21 07:45:00|7589.4|7586.4|7588.9|7585.9|7590.9|7587.9|7587.9|7584.9|25
1650527400000|2022-04-21 07:50:00|7589.4|7586.4|7590.9|7587.9|7591.9|7588.9|7588.9|7585.9|49
1650527700000|2022-04-21 07:55:00|7590.4|7587.4|7597.4|7594.4|7599.4|7596.4|7589.9|7586.9|124
1650528000000|2022-04-21 08:00:00|7596.9|7593.9|7598.9|7595.9|7599.9|7596.9|7595.4|7592.4|51
1650528300000|2022-04-21 08:05:00|7598.4|7595.4|7598.4|7595.4|7599.9|7596.9|7595.9|7592.9|129
1650528600000|2022-04-21 08:10:00|7598.9|7595.9|7599.4|7596.4|7600.4|7597.4|7595.9|7592.9|70
1650528900000|2022-04-21 08:15:00|7599.9|7596.9|7598.9|7595.9|7602.9|7599.9|7598.9|7595.9|59
1650529200000|2022-04-21 08:20:00|7599.4|7596.4|7597.4|7594.4|7599.9|7596.9|7596.9|7593.9|24
1650529500000|2022-04-21 08:25:00|7596.9|7593.9|7596.4|7593.4|7598.9|7595.9|7595.9|7592.9|58
1650529800000|2022-04-21 08:30:00|7595.9|7592.9|7598.9|7595.9|7598.9|7595.9|7595.9|7592.9|18
1650530100000|2022-04-21 08:35:00|7597.9|7594.9|7595.9|7592.9|7598.4|7595.4|7595.9|7592.9|43
1650530400000|2022-04-21 08:40:00|7594.9|7591.9|7594.9|7591.9|7595.9|7592.9|7594.9|7591.9|19
1650530700000|2022-04-21 08:45:00|7595.4|7592.4|7595.4|7592.4|7595.4|7592.4|7594.9|7591.9|7
1650531000000|2022-04-21 08:50:00|7595.9|7592.9|7597.9|7594.9|7599.9|7596.9|7595.9|7592.9|51
1650531300000|2022-04-21 08:55:00|7597.4|7594.4|7597.9|7594.9|7598.4|7595.4|7595.9|7592.9|13
1650531600000|2022-04-21 09:00:00|7598.9|7595.9|7592.9|7589.9|7598.9|7595.9|7592.9|7589.9|51
1650531900000|2022-04-21 09:05:00|7592.4|7589.4|7594.4|7591.4|7594.9|7591.9|7592.4|7589.4|13
1650532200000|2022-04-21 09:10:00|7593.9|7590.9|7594.4|7591.4|7594.4|7591.4|7592.9|7589.9|26
1650532500000|2022-04-21 09:15:00|7593.9|7590.9|7595.9|7592.9|7595.9|7592.9|7593.9|7590.9|8
1650532800000|2022-04-21 09:20:00|7595.4|7592.4|7598.4|7595.4|7599.9|7596.9|7595.4|7592.4|19
1650533100000|2022-04-21 09:25:00|7598.9|7595.9|7599.9|7596.9|7600.9|7597.9|7596.9|7593.9|89
1650533400000|2022-04-21 09:30:00|7600.4|7597.4|7594.9|7591.9|7600.4|7597.4|7594.9|7591.9|34
1650533700000|2022-04-21 09:35:00|7594.4|7591.4|7597.4|7594.4|7597.4|7594.4|7592.9|7589.9|63
1650534000000|2022-04-21 09:40:00|7596.9|7593.9|7597.9|7594.9|7598.9|7595.9|7596.9|7593.9|46
1650534300000|2022-04-21 09:45:00|7597.4|7594.4|7594.9|7591.9|7597.9|7594.9|7594.9|7591.9|31
1650534600000|2022-04-21 09:50:00|7594.4|7591.4|7592.9|7589.9|7594.9|7591.9|7591.9|7588.9|13
1650534900000|2022-04-21 09:55:00|7593.4|7590.4|7592.9|7589.9|7594.4|7591.4|7592.9|7589.9|34
1650535200000|2022-04-21 10:00:00|7592.4|7589.4|7594.9|7591.9|7595.9|7592.9|7592.4|7589.4|20
1650535500000|2022-04-21 10:05:00|7595.4|7592.4|7596.9|7593.9|7596.9|7593.9|7594.9|7591.9|9
1650535800000|2022-04-21 10:10:00|7595.9|7592.9|7597.9|7594.9|7597.9|7594.9|7595.4|7592.4|5
1650536100000|2022-04-21 10:15:00|7598.9|7595.9|7597.9|7594.9|7599.9|7596.9|7597.9|7594.9|29
1650536400000|2022-04-21 10:20:00|7598.4|7595.4|7599.4|7596.4|7599.9|7596.9|7596.9|7593.9|17
1650536700000|2022-04-21 10:25:00|7599.9|7596.9|7601.4|7598.4|7601.9|7598.9|7599.9|7596.9|14
1650537000000|2022-04-21 10:30:00|7601.9|7598.9|7600.9|7597.9|7601.9|7598.9|7599.9|7596.9|13
1650537300000|2022-04-21 10:35:00|7600.4|7597.4|7600.9|7597.9|7601.9|7598.9|7598.9|7595.9|8
1650537600000|2022-04-21 10:40:00|7600.4|7597.4|7601.9|7598.9|7601.9|7598.9|7599.9|7596.9|13
1650537900000|2022-04-21 10:45:00|7601.4|7598.4|7601.9|7598.9|7601.9|7598.9|7600.4|7597.4|12
1650538200000|2022-04-21 10:50:00|7601.4|7598.4|7603.4|7600.4|7603.9|7600.9|7600.9|7597.9|32
1650538500000|2022-04-21 10:55:00|7602.9|7599.9|7604.9|7601.9|7604.9|7601.9|7600.9|7597.9|33
1650538800000|2022-04-21 11:00:00|7603.9|7600.9|7600.9|7597.9|7603.9|7600.9|7599.9|7596.9|35
1650539100000|2022-04-21 11:05:00|7601.4|7598.4|7600.9|7597.9|7601.4|7598.4|7599.4|7596.4|4
1650539400000|2022-04-21 11:10:00|7600.4|7597.4|7601.9|7598.9|7601.9|7598.9|7599.9|7596.9|7
1650539700000|2022-04-21 11:15:00|7601.4|7598.4|7603.9|7600.9|7604.9|7601.9|7600.9|7597.9|9
1650540000000|2022-04-21 11:20:00|7604.4|7601.4|7605.9|7602.9|7605.9|7602.9|7604.4|7601.4|14
1650540300000|2022-04-21 11:25:00|7606.9|7603.9|7606.9|7603.9|7607.9|7604.9|7604.9|7601.9|55
1650540600000|2022-04-21 11:30:00|7607.4|7604.4|7605.4|7602.4|7607.9|7604.9|7603.9|7600.9|42
1650540900000|2022-04-21 11:35:00|7604.9|7601.9|7604.4|7601.4|7605.9|7602.9|7603.9|7600.9|2
1650541200000|2022-04-21 11:40:00|7604.9|7601.9|7605.9|7602.9|7607.9|7604.9|7604.4|7601.4|14
1650541500000|2022-04-21 11:45:00|7605.4|7602.4|7605.9|7602.9|7606.9|7603.9|7605.4|7602.4|15
1650541800000|2022-04-21 11:50:00|7605.4|7602.4|7608.9|7605.9|7608.9|7605.9|7605.4|7602.4|12
1650542100000|2022-04-21 11:55:00|7609.4|7606.4|7608.9|7605.9|7610.9|7607.9|7607.9|7604.9|46
1650542400000|2022-04-21 12:00:00|7608.4|7605.4|7609.9|7606.9|7610.9|7607.9|7607.9|7604.9|19
1650542700000|2022-04-21 12:05:00|7608.9|7605.9|7608.9|7605.9|7608.9|7605.9|7606.9|7603.9|13
1650543000000|2022-04-21 12:10:00|7608.4|7605.4|7607.4|7604.4|7608.9|7605.9|7605.9|7602.9|24
1650543300000|2022-04-21 12:15:00|7607.9|7604.9|7605.9|7602.9|7607.9|7604.9|7604.9|7601.9|18
1650543600000|2022-04-21 12:20:00|7606.4|7603.4|7607.9|7604.9|7607.9|7604.9|7605.9|7602.9|15
1650543900000|2022-04-21 12:25:00|7606.9|7603.9|7608.4|7605.4|7609.9|7606.9|7606.9|7603.9|53
1650544200000|2022-04-21 12:30:00|7608.9|7605.9|7608.9|7605.9|7612.9|7609.9|7607.9|7604.9|72
1650544500000|2022-04-21 12:35:00|7609.4|7606.4|7609.9|7606.9|7610.4|7607.4|7607.9|7604.9|77
1650544800000|2022-04-21 12:40:00|7610.4|7607.4|7610.9|7607.9|7610.9|7607.9|7608.9|7605.9|61
1650545100000|2022-04-21 12:45:00|7611.4|7608.4|7611.9|7608.9|7613.9|7610.9|7610.4|7607.4|98
1650545400000|2022-04-21 12:50:00|7612.4|7609.4|7614.4|7611.4|7614.9|7611.9|7611.9|7608.9|51
1650545700000|2022-04-21 12:55:00|7614.9|7611.9|7613.4|7610.4|7614.9|7611.9|7610.9|7607.9|51
1650546000000|2022-04-21 13:00:00|7612.9|7609.9|7612.9|7609.9|7614.9|7611.9|7611.9|7608.9|46
1650546300000|2022-04-21 13:05:00|7613.4|7610.4|7614.4|7611.4|7615.4|7612.4|7612.9|7609.9|80
1650546600000|2022-04-21 13:10:00|7614.9|7611.9|7614.4|7611.4|7615.9|7612.9|7613.9|7610.9|55
1650546900000|2022-04-21 13:15:00|7614.9|7611.9|7614.9|7611.9|7615.9|7612.9|7612.9|7609.9|69
1650547200000|2022-04-21 13:20:00|7613.9|7610.9|7613.4|7610.4|7615.9|7612.9|7612.9|7609.9|59
1650547500000|2022-04-21 13:25:00|7613.9|7610.9|7611.9|7608.9|7613.9|7610.9|7606.4|7603.4|189
1650547800000|2022-04-21 13:30:00|7612.4|7609.4|7621.9|7618.9|7622.4|7619.4|7611.9|7608.9|328
1650548100000|2022-04-21 13:35:00|7621.4|7618.4|7614.4|7611.4|7622.9|7619.9|7612.9|7609.9|374
1650548400000|2022-04-21 13:40:00|7614.9|7611.9|7617.9|7614.9|7619.9|7616.9|7612.4|7609.4|115
1650548700000|2022-04-21 13:45:00|7618.4|7615.4|7619.9|7616.9|7619.9|7616.9|7615.9|7612.9|91
1650549000000|2022-04-21 13:50:00|7620.9|7617.9|7616.9|7613.9|7623.4|7620.4|7616.9|7613.9|122
1650549300000|2022-04-21 13:55:00|7616.4|7613.4|7617.9|7614.9|7620.9|7617.9|7616.4|7613.4|117
1650549600000|2022-04-21 14:00:00|7617.4|7614.4|7618.4|7615.4|7618.9|7615.9|7614.9|7611.9|96
1650549900000|2022-04-21 14:05:00|7617.9|7614.9|7612.4|7609.4|7618.4|7615.4|7610.4|7607.4|157
1650550200000|2022-04-21 14:10:00|7611.9|7608.9|7613.9|7610.9|7616.4|7613.4|7609.9|7606.9|90
1650550500000|2022-04-21 14:15:00|7613.4|7610.4|7612.9|7609.9|7616.9|7613.9|7612.9|7609.9|94
1650550800000|2022-04-21 14:20:00|7611.9|7608.9|7615.4|7612.4|7617.9|7614.9|7611.9|7608.9|71
1650551100000|2022-04-21 14:25:00|7614.9|7611.9|7618.9|7615.9|7619.9|7616.9|7612.9|7609.9|67
1650551400000|2022-04-21 14:30:00|7619.4|7616.4|7619.9|7616.9|7620.4|7617.4|7615.9|7612.9|71
1650551700000|2022-04-21 14:35:00|7620.4|7617.4|7615.9|7612.9|7621.4|7618.4|7614.9|7611.9|85
1650552000000|2022-04-21 14:40:00|7616.4|7613.4|7613.9|7610.9|7616.9|7613.9|7612.9|7609.9|96
1650552300000|2022-04-21 14:45:00|7613.4|7610.4|7610.9|7607.9|7614.9|7611.9|7609.9|7606.9|82
1650552600000|2022-04-21 14:50:00|7610.4|7607.4|7611.4|7608.4|7613.9|7610.9|7608.9|7605.9|128
1650552900000|2022-04-21 14:55:00|7610.9|7607.9|7610.4|7607.4|7611.9|7608.9|7606.9|7603.9|88
1650553200000|2022-04-21 15:00:00|7609.9|7606.9|7614.4|7611.4|7614.4|7611.4|7608.9|7605.9|81
1650553500000|2022-04-21 15:05:00|7614.9|7611.9|7609.9|7606.9|7614.9|7611.9|7608.9|7605.9|103
1650553800000|2022-04-21 15:10:00|7610.4|7607.4|7614.9|7611.9|7615.4|7612.4|7608.9|7605.9|83
1650554100000|2022-04-21 15:15:00|7614.4|7611.4|7611.9|7608.9|7615.9|7612.9|7607.9|7604.9|104
1650554400000|2022-04-21 15:20:00|7610.9|7607.9|7611.4|7608.4|7612.9|7609.9|7606.9|7603.9|135
1650554700000|2022-04-21 15:25:00|7610.9|7607.9|7610.9|7607.9|7617.9|7614.9|7610.9|7607.9|236
1650555000000|2022-04-21 15:30:00|7610.4|7607.4|7608.4|7605.4|7611.9|7608.9|7605.4|7602.4|121
1650555300000|2022-04-21 15:35:00|7608.9|7605.9|7606.4|7603.4|7611.9|7608.9|7605.9|7602.9|74
1650555600000|2022-04-21 15:40:00|7605.9|7602.9|7600.9|7597.9|7606.9|7603.9|7599.9|7596.9|96
1650555900000|2022-04-21 15:45:00|7600.4|7597.4|7604.4|7601.4|7604.9|7601.9|7599.4|7596.4|123
1650556200000|2022-04-21 15:50:00|7603.9|7600.9|7603.9|7600.9|7605.9|7602.9|7601.9|7598.9|68
1650556500000|2022-04-21 15:55:00|7603.4|7600.4|7597.9|7594.9|7603.9|7600.9|7596.9|7593.9|107
1650556800000|2022-04-21 16:00:00|7597.4|7594.4|7591.9|7588.9|7600.9|7597.9|7591.9|7588.9|94
1650557100000|2022-04-21 16:05:00|7591.4|7588.4|7592.9|7589.9|7595.9|7592.9|7590.9|7587.9|71
1650557400000|2022-04-21 16:10:00|7592.4|7589.4|7588.9|7585.9|7593.9|7590.9|7588.4|7585.4|181
1650557700000|2022-04-21 16:15:00|7589.4|7586.4|7587.9|7584.9|7589.9|7586.9|7585.9|7582.9|121
1650558000000|2022-04-21 16:20:00|7588.4|7585.4|7580.9|7577.9|7588.9|7585.9|7580.9|7577.9|113
1650558300000|2022-04-21 16:25:00|7579.9|7576.9|7579.9|7576.9|7583.9|7580.9|7579.9|7576.9|99
1650558600000|2022-04-21 16:30:00|7580.4|7577.4|7581.9|7578.9|7582.9|7579.9|7577.9|7574.9|132
1650558900000|2022-04-21 16:35:00|7580.9|7577.9|7575.9|7572.9|7582.9|7579.9|7575.9|7572.9|192
1650559200000|2022-04-21 16:40:00|7576.9|7573.9|7578.4|7575.4|7578.9|7575.9|7574.9|7571.9|142
1650559500000|2022-04-21 16:45:00|7577.9|7574.9|7572.9|7569.9|7578.9|7575.9|7571.9|7568.9|125
1650559800000|2022-04-21 16:50:00|7572.4|7569.4|7568.9|7565.9|7572.4|7569.4|7567.9|7564.9|71
1650560100000|2022-04-21 16:55:00|7568.4|7565.4|7569.9|7566.9|7571.9|7568.9|7568.4|7565.4|52
1650560400000|2022-04-21 17:00:00|7569.4|7566.4|7567.4|7564.4|7571.4|7568.4|7564.9|7561.9|143
1650560700000|2022-04-21 17:05:00|7567.9|7564.9|7568.4|7565.4|7568.9|7565.9|7566.4|7563.4|58
1650561000000|2022-04-21 17:10:00|7568.9|7565.9|7567.9|7564.9|7568.9|7565.9|7565.9|7562.9|54
1650561300000|2022-04-21 17:15:00|7567.4|7564.4|7559.9|7556.9|7568.9|7565.9|7559.4|7556.4|131
1650561600000|2022-04-21 17:20:00|7559.4|7556.4|7566.9|7563.9|7570.9|7567.9|7558.9|7555.9|89
1650561900000|2022-04-21 17:25:00|7567.4|7564.4|7571.4|7568.4|7573.4|7570.4|7564.9|7561.9|79
1650562200000|2022-04-21 17:30:00|7571.9|7568.9|7569.9|7566.9|7574.9|7571.9|7568.4|7565.4|55
1650562500000|2022-04-21 17:35:00|7569.4|7566.4|7563.4|7560.4|7569.9|7566.9|7561.9|7558.9|65
1650562800000|2022-04-21 17:40:00|7562.9|7559.9|7563.9|7560.9|7566.9|7563.9|7559.9|7556.9|58
1650563100000|2022-04-21 17:45:00|7563.4|7560.4|7566.9|7563.9|7571.4|7568.4|7560.9|7557.9|51
1650563400000|2022-04-21 17:50:00|7566.4|7563.4|7562.9|7559.9|7567.9|7564.9|7562.9|7559.9|49
1650563700000|2022-04-21 17:55:00|7563.4|7560.4|7561.4|7558.4|7564.9|7561.9|7559.4|7556.4|62
1650564000000|2022-04-21 18:00:00|7560.9|7557.9|7550.9|7547.9|7560.9|7557.9|7549.9|7546.9|153
1650564300000|2022-04-21 18:05:00|7550.4|7547.4|7553.9|7550.9|7553.9|7550.9|7549.9|7546.9|86
1650564600000|2022-04-21 18:10:00|7553.4|7550.4|7552.4|7549.4|7554.9|7551.9|7551.9|7548.9|56
1650564900000|2022-04-21 18:15:00|7551.9|7548.9|7551.9|7548.9|7553.9|7550.9|7549.9|7546.9|59
1650565200000|2022-04-21 18:20:00|7552.9|7549.9|7552.4|7549.4|7558.4|7555.4|7552.4|7549.4|57
1650565500000|2022-04-21 18:25:00|7552.9|7549.9|7552.9|7549.9|7558.4|7555.4|7551.4|7548.4|71
1650565800000|2022-04-21 18:30:00|7552.4|7549.4|7556.4|7553.4|7556.9|7553.9|7549.9|7546.9|173
1650566100000|2022-04-21 18:35:00|7555.9|7552.9|7553.4|7550.4|7562.4|7559.4|7552.9|7549.9|45
1650566400000|2022-04-21 18:40:00|7553.9|7550.9|7547.9|7544.9|7554.9|7551.9|7547.9|7544.9|58
1650566700000|2022-04-21 18:45:00|7547.4|7544.4|7541.9|7538.9|7547.9|7544.9|7540.9|7537.9|82
1650567000000|2022-04-21 18:50:00|7541.4|7538.4|7541.4|7538.4|7543.9|7540.9|7540.9|7537.9|53
1650567300000|2022-04-21 18:55:00|7540.9|7537.9|7538.9|7535.9|7541.9|7538.9|7535.9|7532.9|96
1650567600000|2022-04-21 19:00:00|7539.4|7536.4|7530.9|7527.9|7539.9|7536.9|7528.9|7525.9|96
1650567900000|2022-04-21 19:05:00|7531.9|7528.9|7528.9|7525.9|7535.9|7532.9|7527.9|7524.9|129
1650568200000|2022-04-21 19:10:00|7528.4|7525.4|7530.9|7527.9|7531.9|7528.9|7526.9|7523.9|56
1650568500000|2022-04-21 19:15:00|7531.4|7528.4|7531.4|7528.4|7534.9|7531.9|7527.9|7524.9|68
1650568800000|2022-04-21 19:20:00|7530.9|7527.9|7535.9|7532.9|7535.9|7532.9|7528.4|7525.4|77
1650569100000|2022-04-21 19:25:00|7536.4|7533.4|7540.9|7537.9|7542.4|7539.4|7531.4|7528.4|87
1650569400000|2022-04-21 19:30:00|7540.4|7537.4|7532.4|7529.4|7541.9|7538.9|7531.4|7528.4|117
1650569700000|2022-04-21 19:35:00|7531.9|7528.9|7529.9|7526.9|7532.9|7529.9|7526.4|7523.4|100
1650570000000|2022-04-21 19:40:00|7530.9|7527.9|7535.4|7532.4|7537.9|7534.9|7529.9|7526.9|94
1650570300000|2022-04-21 19:45:00|7534.9|7531.9|7524.4|7521.4|7536.4|7533.4|7524.4|7521.4|133
1650570600000|2022-04-21 19:50:00|7524.9|7521.9|7528.9|7525.9|7534.9|7531.9|7524.9|7521.9|600
1650570900000|2022-04-21 19:55:00|7527.9|7524.9|7524.9|7521.9|7528.9|7525.9|7517.9|7514.9|498
1650571200000|2022-04-21 20:00:00|7525.9|7522.9|7524.9|7521.9|7527.4|7524.4|7522.9|7519.9|173
1650571500000|2022-04-21 20:05:00|7524.4|7521.4|7525.9|7522.9|7527.4|7524.4|7523.9|7520.9|46
1650571800000|2022-04-21 20:10:00|7524.9|7521.9|7526.9|7523.9|7528.9|7525.9|7522.4|7519.4|38
1650572100000|2022-04-21 20:15:00|7526.4|7523.4|7523.9|7520.9|7527.9|7524.9|7523.9|7520.9|19
1650572400000|2022-04-21 20:20:00|7524.9|7521.9|7524.4|7521.4|7525.9|7522.9|7523.9|7520.9|17
1650572700000|2022-04-21 20:25:00|7524.9|7521.9|7523.9|7520.9|7526.9|7523.9|7523.9|7520.9|14
1650573000000|2022-04-21 20:30:00|7524.4|7521.4|7525.9|7522.9|7526.4|7523.4|7522.9|7519.9|15
1650573300000|2022-04-21 20:35:00|7525.4|7522.4|7524.9|7521.9|7525.9|7522.9|7524.9|7521.9|21
1650573600000|2022-04-21 20:40:00|7523.9|7520.9|7525.4|7522.4|7525.9|7522.9|7523.9|7520.9|21
1650573900000|2022-04-21 20:45:00|7524.9|7521.9|7526.9|7523.9|7527.9|7524.9|7524.9|7521.9|62
1650574200000|2022-04-21 20:50:00|7526.4|7523.4|7526.9|7523.9|7526.9|7523.9|7525.9|7522.9|49
1650574500000|2022-04-21 20:55:00|7527.4|7524.4|7526.4|7523.4|7527.9|7524.9|7524.4|7521.4|72
1650574800000|2022-04-21 21:00:00|7526.2|7522.2|7526.8|7522.8|7527|7523|7525.8|7521.8|0
1650575100000|2022-04-21 21:05:00|7526.9|7522.9|7526.6|7522.6|7527.2|7523.2|7526.6|7522.6|0
1650575400000|2022-04-21 21:10:00|7526.5|7522.5|7526.1|7522.1|7526.6|7522.6|7526.1|7522.1|0
1650575700000|2022-04-21 21:15:00|7526.2|7522.2|7525.5|7521.5|7526.2|7522.2|7525.3|7521.3|0
1650576000000|2022-04-21 21:20:00|7525.7|7521.7|7530|7526|7530|7526|7525.7|7521.7|0
1650576300000|2022-04-21 21:25:00|7531.3|7527.3|7532.7|7528.7|7533.1|7529.1|7531.2|7527.2|0
1650576600000|2022-04-21 21:30:00|7532.5|7528.5|7532.5|7528.5|7532.7|7528.7|7532.3|7528.3|0
1650576900000|2022-04-21 21:35:00|7533.3|7529.3|7532.8|7528.8|7533.3|7529.3|7532.8|7528.8|0
1650577200000|2022-04-21 21:40:00|7532.9|7528.9|7532.8|7528.8|7532.9|7528.9|7532.8|7528.8|0
1650577500000|2022-04-21 21:45:00|7533|7529|7533|7529|7533|7529|7533|7529|0
1650577800000|2022-04-21 21:50:00|7533.1|7529.1|7532.5|7528.5|7533.1|7529.1|7532.4|7528.4|0
1650578100000|2022-04-21 21:55:00|7532.4|7528.4|7533.9|7529.9|7534|7530|7532.3|7528.3|0
1650578400000|2022-04-21 22:00:00|7535.6|7531.6|7530.5|7526.5|7537|7533|7529.8|7525.8|0
1650578700000|2022-04-21 22:05:00|7530.7|7526.7|7533.7|7529.7|7534.8|7530.8|7530.5|7526.5|0
1650579000000|2022-04-21 22:10:00|7534.1|7530.1|7533.8|7529.8|7534.4|7530.4|7531.4|7527.4|0
1650579300000|2022-04-21 22:15:00|7533.6|7529.6|7535.1|7531.1|7535.5|7531.5|7532.8|7528.8|0
1650579600000|2022-04-21 22:20:00|7535.3|7531.3|7538.1|7534.1|7538.9|7534.9|7535.1|7531.1|0
1650579900000|2022-04-21 22:25:00|7537.9|7533.9|7537.4|7533.4|7538.1|7534.1|7536|7532|0
1650580200000|2022-04-21 22:30:00|7537.6|7533.6|7541.5|7537.5|7542|7538|7537.6|7533.6|0
1650580500000|2022-04-21 22:35:00|7541.8|7537.8|7540.3|7536.3|7541.8|7537.8|7539.4|7535.4|0
1650580800000|2022-04-21 22:40:00|7540.2|7536.2|7539|7535|7540.3|7536.3|7538.7|7534.7|0
1650581100000|2022-04-21 22:45:00|7539.4|7535.4|7537.2|7533.2|7540|7536|7536.7|7532.7|0
1650581400000|2022-04-21 22:50:00|7536.9|7532.9|7533.7|7529.7|7537.2|7533.2|7533.4|7529.4|0
1650581700000|2022-04-21 22:55:00|7534.1|7530.1|7534.4|7530.4|7534.4|7530.4|7533.4|7529.4|0
1650582000000|2022-04-21 23:00:00|7534.1|7530.1|7532.7|7528.7|7537.2|7533.2|7532.7|7528.7|0
1650582300000|2022-04-21 23:05:00|7532.5|7528.5|7530.4|7526.4|7532.5|7528.5|7528.7|7524.7|0
1650582600000|2022-04-21 23:10:00|7530.8|7526.8|7535|7531|7536.8|7532.8|7530.4|7526.4|0
1650582900000|2022-04-21 23:15:00|7535.4|7531.4|7536.5|7532.5|7537.3|7533.3|7535.4|7531.4|0
1650583200000|2022-04-21 23:20:00|7536.3|7532.3|7537.2|7533.2|7537.3|7533.3|7535.5|7531.5|0
1650583500000|2022-04-21 23:25:00|7537.4|7533.4|7536.1|7532.1|7537.5|7533.5|7535.1|7531.1|0
1650583800000|2022-04-21 23:30:00|7536.5|7532.5|7536.3|7532.3|7537.5|7533.5|7535.6|7531.6|0
1650584100000|2022-04-21 23:35:00|7536.5|7532.5|7531.3|7527.3|7537.4|7533.4|7531.3|7527.3|0
1650584400000|2022-04-21 23:40:00|7531.7|7527.7|7537.1|7533.1|7537.1|7533.1|7531.7|7527.7|0
1650584700000|2022-04-21 23:45:00|7537.5|7533.5|7526.5|7522.5|7538.8|7534.8|7526.3|7522.3|0
1650585000000|2022-04-21 23:50:00|7526.3|7522.3|7503.4|7501.4|7526.3|7522.3|7502.4|7500.4|906
1650585300000|2022-04-21 23:55:00|7503.9|7501.9|7500.4|7498.4|7510.4|7508.4|7495.4|7493.4|814
1650585600000|2022-04-22 00:00:00|7498.4|7496.4|7502.4|7501.4|7506.9|7505.9|7497.9|7496.4|954
1650585900000|2022-04-22 00:05:00|7502.9|7501.9|7497.9|7496.9|7504.9|7503.9|7496.9|7495.9|548
1650586200000|2022-04-22 00:10:00|7496.9|7495.9|7482.9|7481.9|7498.9|7497.9|7478.9|7477.9|1181
1650586500000|2022-04-22 00:15:00|7483.9|7482.9|7478.9|7477.9|7485.9|7484.9|7476.9|7475.9|963
1650586800000|2022-04-22 00:20:00|7478.4|7477.4|7478.9|7477.9|7483.9|7482.9|7477.4|7476.4|421
1650587100000|2022-04-22 00:25:00|7479.9|7478.9|7475.9|7474.9|7484.9|7483.9|7475.9|7474.9|405
1650587400000|2022-04-22 00:30:00|7474.9|7473.9|7482.4|7481.4|7482.9|7481.9|7471.9|7470.9|489
1650587700000|2022-04-22 00:35:00|7482.9|7481.9|7478.9|7477.9|7482.9|7481.9|7474.9|7473.9|379
1650588000000|2022-04-22 00:40:00|7479.9|7478.9|7476.9|7475.9|7481.4|7480.4|7475.9|7474.9|296
1650588300000|2022-04-22 00:45:00|7475.9|7474.9|7471.9|7470.9|7476.9|7475.9|7467.9|7466.9|584
1650588600000|2022-04-22 00:50:00|7472.4|7471.4|7473.4|7472.4|7475.4|7474.4|7467.9|7466.9|361
1650588900000|2022-04-22 00:55:00|7473.9|7472.9|7481.9|7480.9|7481.9|7480.9|7471.9|7470.9|257
1650589200000|2022-04-22 01:00:00|7481.4|7480.4|7479.9|7478.9|7481.9|7480.9|7478.9|7477.9|305
1650589500000|2022-04-22 01:05:00|7480.4|7479.4|7472.9|7471.9|7482.9|7481.9|7470.4|7469.4|521
1650589800000|2022-04-22 01:10:00|7473.4|7472.4|7467.9|7466.9|7475.4|7474.4|7467.9|7466.9|496
1650590100000|2022-04-22 01:15:00|7466.9|7465.9|7468.9|7467.9|7470.9|7469.9|7461.9|7460.9|760
1650590400000|2022-04-22 01:20:00|7469.4|7468.4|7469.9|7468.9|7471.9|7470.9|7465.9|7464.9|196
1650590700000|2022-04-22 01:25:00|7470.9|7469.9|7467.9|7466.9|7474.9|7473.9|7464.9|7463.9|239
1650591000000|2022-04-22 01:30:00|7467.4|7466.4|7473.4|7472.4|7474.9|7473.9|7464.9|7463.9|451
1650591300000|2022-04-22 01:35:00|7473.9|7472.9|7467.9|7466.9|7473.9|7472.9|7465.4|7464.4|255
1650591600000|2022-04-22 01:40:00|7467.4|7466.4|7462.9|7461.9|7468.9|7467.9|7459.9|7458.9|439
1650591900000|2022-04-22 01:45:00|7463.4|7462.4|7451.9|7450.9|7463.9|7462.9|7450.9|7449.9|914
1650592200000|2022-04-22 01:50:00|7450.9|7449.9|7458.9|7457.9|7458.9|7457.9|7450.9|7449.9|451
1650592500000|2022-04-22 01:55:00|7459.4|7458.4|7459.9|7458.9|7459.9|7458.9|7454.9|7453.9|317
1650592800000|2022-04-22 02:00:00|7460.4|7459.4|7460.9|7459.9|7460.9|7459.9|7456.9|7455.9|314
1650593100000|2022-04-22 02:05:00|7461.9|7460.9|7466.9|7465.9|7467.9|7466.9|7460.9|7459.9|277
1650593400000|2022-04-22 02:10:00|7467.9|7466.9|7471.9|7470.9|7472.4|7471.4|7465.9|7464.9|332
1650593700000|2022-04-22 02:15:00|7471.4|7470.4|7466.9|7465.9|7471.9|7470.9|7466.9|7465.9|234
1650594000000|2022-04-22 02:20:00|7467.4|7466.4|7464.9|7463.9|7468.9|7467.9|7464.9|7463.9|223
1650594300000|2022-04-22 02:25:00|7465.9|7464.9|7473.9|7472.9|7474.9|7473.9|7464.9|7463.9|232
1650594600000|2022-04-22 02:30:00|7472.9|7471.9|7466.9|7465.9|7472.9|7471.9|7466.9|7465.9|279
1650594900000|2022-04-22 02:35:00|7465.9|7464.9|7467.9|7466.9|7469.9|7468.9|7465.9|7464.9|224
1650595200000|2022-04-22 02:40:00|7468.9|7467.9|7467.4|7466.4|7468.9|7467.9|7464.9|7463.9|232
1650595500000|2022-04-22 02:45:00|7466.9|7465.9|7462.9|7461.9|7467.9|7466.9|7461.9|7460.9|171
1650595800000|2022-04-22 02:50:00|7461.9|7460.9|7462.9|7461.9|7462.9|7461.9|7457.9|7456.9|257
1650596100000|2022-04-22 02:55:00|7463.9|7462.9|7465.9|7464.9|7466.9|7465.9|7460.9|7459.9|225
1650596400000|2022-04-22 03:00:00|7466.9|7465.9|7468.9|7467.9|7469.9|7468.9|7465.9|7464.9|344
1650596700000|2022-04-22 03:05:00|7469.9|7468.9|7464.9|7463.9|7471.9|7470.9|7464.9|7463.9|310
1650597000000|2022-04-22 03:10:00|7465.4|7464.4|7470.9|7469.9|7471.9|7470.9|7464.9|7463.9|178
1650597300000|2022-04-22 03:15:00|7471.9|7470.9|7468.9|7467.9|7474.9|7473.9|7468.9|7467.9|164
1650597600000|2022-04-22 03:20:00|7469.4|7468.4|7470.9|7469.9|7470.9|7469.9|7466.9|7465.9|209
1650597900000|2022-04-22 03:25:00|7471.9|7470.9|7474.9|7473.9|7475.9|7474.9|7470.9|7469.9|234
1650598200000|2022-04-22 03:30:00|7474.4|7473.4|7468.9|7467.9|7474.9|7473.9|7467.9|7466.9|316
1650598500000|2022-04-22 03:35:00|7469.4|7468.4|7465.9|7464.9|7469.9|7468.9|7465.9|7464.9|196
1650598800000|2022-04-22 03:40:00|7466.9|7465.9|7463.9|7462.9|7468.9|7467.9|7463.9|7462.9|219
1650599100000|2022-04-22 03:45:00|7464.9|7463.9|7465.9|7464.9|7466.9|7465.9|7463.9|7462.9|238
1650599400000|2022-04-22 03:50:00|7465.4|7464.4|7464.9|7463.9|7465.9|7464.9|7462.9|7461.9|141
1650599700000|2022-04-22 03:55:00|7465.9|7464.9|7466.9|7465.9|7468.9|7467.9|7465.9|7464.9|182
1650600000000|2022-04-22 04:00:00|7467.9|7466.9|7468.9|7467.9|7468.9|7467.9|7465.9|7464.9|153
1650600300000|2022-04-22 04:05:00|7467.9|7466.9|7469.9|7468.9|7469.9|7468.9|7466.9|7465.9|166
1650600600000|2022-04-22 04:10:00|7470.9|7469.9|7472.9|7471.9|7472.9|7471.9|7469.9|7468.9|170
1650600900000|2022-04-22 04:15:00|7473.9|7472.9|7462.9|7461.9|7473.9|7472.9|7458.9|7457.9|608
1650601200000|2022-04-22 04:20:00|7461.9|7460.9|7465.9|7464.9|7469.9|7468.9|7461.9|7460.9|511
1650601500000|2022-04-22 04:25:00|7466.4|7465.4|7470.9|7469.9|7470.9|7469.9|7465.9|7464.9|239
1650601800000|2022-04-22 04:30:00|7469.9|7468.9|7473.9|7472.9|7473.9|7472.9|7468.9|7467.9|312
1650602100000|2022-04-22 04:35:00|7472.9|7471.9|7474.9|7473.9|7476.9|7475.9|7472.9|7471.9|339
1650602400000|2022-04-22 04:40:00|7474.4|7473.4|7474.9|7473.9|7475.9|7474.9|7473.4|7472.4|197
1650602700000|2022-04-22 04:45:00|7475.9|7474.9|7471.9|7470.9|7475.9|7474.9|7470.9|7469.9|308
1650603000000|2022-04-22 04:50:00|7472.4|7471.4|7466.9|7465.9|7472.4|7471.4|7465.9|7464.9|319
1650603300000|2022-04-22 04:55:00|7467.9|7466.9|7470.9|7469.9|7471.4|7470.4|7466.9|7465.9|236
1650603600000|2022-04-22 05:00:00|7471.4|7470.4|7476.9|7475.9|7476.9|7475.9|7470.9|7469.9|378
1650603900000|2022-04-22 05:05:00|7475.9|7474.9|7478.9|7477.9|7478.9|7477.9|7475.9|7474.9|369
1650604200000|2022-04-22 05:10:00|7477.9|7476.9|7478.9|7477.9|7479.9|7478.9|7474.9|7473.9|355
1650604500000|2022-04-22 05:15:00|7479.4|7478.4|7473.9|7472.9|7479.9|7478.9|7473.9|7472.9|329
1650604800000|2022-04-22 05:20:00|7474.9|7473.9|7473.9|7472.9|7475.9|7474.9|7473.9|7472.9|197
1650605100000|2022-04-22 05:25:00|7474.9|7473.9|7476.4|7475.4|7477.4|7476.4|7473.9|7472.9|288
1650605400000|2022-04-22 05:30:00|7475.9|7474.9|7477.9|7476.9|7477.9|7476.9|7472.9|7471.9|250
1650605700000|2022-04-22 05:35:00|7478.4|7477.4|7476.9|7475.9|7479.9|7478.9|7475.9|7474.9|239
1650606000000|2022-04-22 05:40:00|7477.9|7476.9|7479.9|7478.9|7479.9|7478.9|7476.9|7475.9|121
1650606300000|2022-04-22 05:45:00|7480.9|7479.9|7479.4|7478.4|7481.9|7480.9|7478.9|7477.9|307
1650606600000|2022-04-22 05:50:00|7478.9|7477.9|7481.9|7480.9|7481.9|7480.9|7477.9|7476.9|268
1650606900000|2022-04-22 05:55:00|7482.9|7481.9|7479.9|7478.9|7483.9|7482.9|7478.9|7477.9|352
1650607200000|2022-04-22 06:00:00|7480.4|7478.4|7481.4|7479.4|7486.4|7484.4|7479.4|7477.4|1051
1650607500000|2022-04-22 06:05:00|7481.9|7479.9|7469.4|7467.4|7483.4|7481.4|7468.4|7466.4|1551
1650607800000|2022-04-22 06:10:00|7470.4|7468.4|7473.4|7471.4|7475.9|7473.9|7469.4|7467.4|1675
1650608100000|2022-04-22 06:15:00|7473.9|7471.9|7473.4|7471.4|7475.4|7473.4|7470.4|7468.4|451
1650608400000|2022-04-22 06:20:00|7474.4|7472.4|7475.4|7473.4|7475.9|7473.9|7474.4|7472.4|171
1650608700000|2022-04-22 06:25:00|7474.4|7472.4|7476.9|7474.9|7481.4|7479.4|7474.4|7472.4|816
1650609000000|2022-04-22 06:30:00|7478.4|7474.4|7477|7473|7479.9|7475.9|7476.2|7472.2|0
1650609300000|2022-04-22 06:35:00|7476.7|7472.7|7479.8|7475.8|7480.1|7476.1|7474.5|7470.5|0
1650609600000|2022-04-22 06:40:00|7480.1|7476.1|7476.3|7472.3|7481.4|7477.4|7475.9|7471.9|0
1650609900000|2022-04-22 06:45:00|7476.5|7472.5|7478.1|7474.1|7479.1|7475.1|7476.2|7472.2|0
1650610200000|2022-04-22 06:50:00|7478|7474|7477.4|7473.4|7478.3|7474.3|7475.1|7471.1|0
1650610500000|2022-04-22 06:55:00|7477.5|7473.5|7478.9|7474.9|7482|7478|7477.1|7473.1|0
1650610800000|2022-04-22 07:00:00|7478.8|7474.8|7487.4|7483.4|7488|7484|7476.1|7472.1|0
1650611100000|2022-04-22 07:05:00|7487.5|7483.5|7480.5|7476.5|7487.7|7483.7|7479.4|7475.4|0
1650611400000|2022-04-22 07:10:00|7485.4|7482.4|7496.4|7493.4|7498.9|7495.9|7485.4|7482.4|670
1650611700000|2022-04-22 07:15:00|7497.4|7494.4|7495.9|7492.9|7501.9|7498.9|7495.4|7492.4|252
1650612000000|2022-04-22 07:20:00|7494.9|7491.9|7481.4|7478.4|7494.9|7491.9|7479.9|7476.9|339
1650612300000|2022-04-22 07:25:00|7480.9|7477.9|7481.4|7478.4|7486.9|7483.9|7480.9|7477.9|106
1650612600000|2022-04-22 07:30:00|7480.9|7477.9|7481.9|7478.9|7487.9|7484.9|7478.4|7475.4|136
1650612900000|2022-04-22 07:35:00|7481.4|7478.4|7484.9|7481.9|7485.9|7482.9|7478.4|7475.4|104
1650613200000|2022-04-22 07:40:00|7483.9|7480.9|7486.9|7483.9|7489.9|7486.9|7482.9|7479.9|148
1650613500000|2022-04-22 07:45:00|7487.4|7484.4|7485.4|7482.4|7489.4|7486.4|7484.9|7481.9|41
1650613800000|2022-04-22 07:50:00|7485.9|7482.9|7489.9|7486.9|7491.4|7488.4|7484.9|7481.9|76
1650614100000|2022-04-22 07:55:00|7490.4|7487.4|7496.9|7493.9|7496.9|7493.9|7488.9|7485.9|72
1650614400000|2022-04-22 08:00:00|7497.4|7494.4|7499.9|7496.9|7499.9|7496.9|7495.9|7492.9|124
1650614700000|2022-04-22 08:05:00|7499.4|7496.4|7497.4|7494.4|7500.9|7497.9|7495.9|7492.9|66
1650615000000|2022-04-22 08:10:00|7496.9|7493.9|7497.9|7494.9|7498.9|7495.9|7493.9|7490.9|48
1650615300000|2022-04-22 08:15:00|7497.4|7494.4|7496.4|7493.4|7498.9|7495.9|7495.9|7492.9|57
1650615600000|2022-04-22 08:20:00|7496.9|7493.9|7503.9|7500.9|7504.9|7501.9|7495.9|7492.9|72
1650615900000|2022-04-22 08:25:00|7502.9|7499.9|7503.9|7500.9|7505.9|7502.9|7502.9|7499.9|65
1650616200000|2022-04-22 08:30:00|7504.4|7501.4|7501.4|7498.4|7505.9|7502.9|7500.4|7497.4|77
1650616500000|2022-04-22 08:35:00|7501.9|7498.9|7499.9|7496.9|7502.9|7499.9|7498.9|7495.9|58
1650616800000|2022-04-22 08:40:00|7500.4|7497.4|7492.9|7489.9|7500.4|7497.4|7492.9|7489.9|48
1650617100000|2022-04-22 08:45:00|7492.4|7489.4|7494.4|7491.4|7494.9|7491.9|7490.9|7487.9|39
1650617400000|2022-04-22 08:50:00|7494.9|7491.9|7490.9|7487.9|7494.9|7491.9|7490.9|7487.9|27
1650617700000|2022-04-22 08:55:00|7490.4|7487.4|7491.9|7488.9|7492.9|7489.9|7489.9|7486.9|43
1650618000000|2022-04-22 09:00:00|7491.4|7488.4|7489.9|7486.9|7492.9|7489.9|7488.9|7485.9|20
1650618300000|2022-04-22 09:05:00|7490.4|7487.4|7491.4|7488.4|7493.9|7490.9|7489.4|7486.4|56
1650618600000|2022-04-22 09:10:00|7491.9|7488.9|7491.9|7488.9|7493.9|7490.9|7490.9|7487.9|25
1650618900000|2022-04-22 09:15:00|7492.4|7489.4|7491.9|7488.9|7493.4|7490.4|7490.9|7487.9|21
1650619200000|2022-04-22 09:20:00|7491.4|7488.4|7489.4|7486.4|7492.9|7489.9|7487.9|7484.9|37
1650619500000|2022-04-22 09:25:00|7489.9|7486.9|7490.4|7487.4|7491.4|7488.4|7488.9|7485.9|21
1650619800000|2022-04-22 09:30:00|7489.9|7486.9|7491.4|7488.4|7493.4|7490.4|7489.9|7486.9|50
1650620100000|2022-04-22 09:35:00|7490.9|7487.9|7489.4|7486.4|7491.9|7488.9|7486.9|7483.9|33
1650620400000|2022-04-22 09:40:00|7488.9|7485.9|7488.4|7485.4|7489.9|7486.9|7486.9|7483.9|33
1650620700000|2022-04-22 09:45:00|7487.9|7484.9|7486.4|7483.4|7488.4|7485.4|7484.4|7481.4|36
1650621000000|2022-04-22 09:50:00|7485.9|7482.9|7477.9|7474.9|7485.9|7482.9|7477.4|7474.4|59
1650621300000|2022-04-22 09:55:00|7478.4|7475.4|7474.9|7471.9|7478.9|7475.9|7472.9|7469.9|128
1650621600000|2022-04-22 10:00:00|7473.9|7470.9|7478.4|7475.4|7478.9|7475.9|7472.4|7469.4|112
1650621900000|2022-04-22 10:05:00|7478.9|7475.9|7473.9|7470.9|7480.4|7477.4|7473.9|7470.9|21
1650622200000|2022-04-22 10:10:00|7473.4|7470.4|7477.9|7474.9|7478.4|7475.4|7472.4|7469.4|26
1650622500000|2022-04-22 10:15:00|7478.4|7475.4|7477.9|7474.9|7478.9|7475.9|7475.9|7472.9|20
1650622800000|2022-04-22 10:20:00|7478.4|7475.4|7479.9|7476.9|7480.9|7477.9|7475.9|7472.9|35
1650623100000|2022-04-22 10:25:00|7479.4|7476.4|7473.4|7470.4|7479.9|7476.9|7471.9|7468.9|24
1650623400000|2022-04-22 10:30:00|7473.9|7470.9|7473.4|7470.4|7475.9|7472.9|7470.4|7467.4|17
1650623700000|2022-04-22 10:35:00|7472.9|7469.9|7477.4|7474.4|7477.9|7474.9|7471.9|7468.9|27
1650624000000|2022-04-22 10:40:00|7476.9|7473.9|7480.9|7477.9|7481.4|7478.4|7476.9|7473.9|10
1650624300000|2022-04-22 10:45:00|7481.4|7478.4|7481.9|7478.9|7481.9|7478.9|7480.9|7477.9|15
1650624600000|2022-04-22 10:50:00|7481.4|7478.4|7477.4|7474.4|7481.9|7478.9|7476.9|7473.9|17
1650624900000|2022-04-22 10:55:00|7476.9|7473.9|7478.9|7475.9|7479.9|7476.9|7475.9|7472.9|12
1650625200000|2022-04-22 11:00:00|7479.4|7476.4|7480.9|7477.9|7482.9|7479.9|7479.4|7476.4|27
1650625500000|2022-04-22 11:05:00|7481.4|7478.4|7481.4|7478.4|7483.4|7480.4|7479.4|7476.4|31
1650625800000|2022-04-22 11:10:00|7480.9|7477.9|7482.4|7479.4|7483.9|7480.9|7480.9|7477.9|75
1650626100000|2022-04-22 11:15:00|7482.9|7479.9|7484.4|7481.4|7484.4|7481.4|7480.9|7477.9|34
1650626400000|2022-04-22 11:20:00|7483.9|7480.9|7483.4|7480.4|7485.9|7482.9|7482.9|7479.9|4
1650626700000|2022-04-22 11:25:00|7482.9|7479.9|7484.9|7481.9|7485.9|7482.9|7481.9|7478.9|3
1650627000000|2022-04-22 11:30:00|7484.4|7481.4|7481.9|7478.9|7486.9|7483.9|7481.9|7478.9|23
1650627300000|2022-04-22 11:35:00|7482.4|7479.4|7486.9|7483.9|7486.9|7483.9|7481.4|7478.4|21
1650627600000|2022-04-22 11:40:00|7486.4|7483.4|7482.9|7479.9|7486.4|7483.4|7481.9|7478.9|5
1650627900000|2022-04-22 11:45:00|7483.4|7480.4|7484.4|7481.4|7484.9|7481.9|7482.9|7479.9|13
1650628200000|2022-04-22 11:50:00|7483.9|7480.9|7483.9|7480.9|7485.4|7482.4|7481.9|7478.9|70
1650628500000|2022-04-22 11:55:00|7484.4|7481.4|7483.9|7480.9|7484.9|7481.9|7480.9|7477.9|13
1650628800000|2022-04-22 12:00:00|7483.4|7480.4|7484.9|7481.9|7485.4|7482.4|7483.4|7480.4|16
1650629100000|2022-04-22 12:05:00|7485.4|7482.4|7483.4|7480.4|7485.4|7482.4|7483.4|7480.4|29
1650629400000|2022-04-22 12:10:00|7482.9|7479.9|7483.9|7480.9|7484.9|7481.9|7481.9|7478.9|23
1650629700000|2022-04-22 12:15:00|7484.4|7481.4|7486.4|7483.4|7486.9|7483.9|7484.4|7481.4|56
1650630000000|2022-04-22 12:20:00|7485.9|7482.9|7485.9|7482.9|7486.9|7483.9|7483.9|7480.9|17
1650630300000|2022-04-22 12:25:00|7486.4|7483.4|7488.9|7485.9|7488.9|7485.9|7485.9|7482.9|11
1650630600000|2022-04-22 12:30:00|7489.4|7486.4|7488.9|7485.9|7490.4|7487.4|7487.9|7484.9|51
1650630900000|2022-04-22 12:35:00|7488.4|7485.4|7489.9|7486.9|7490.9|7487.9|7488.4|7485.4|22
1650631200000|2022-04-22 12:40:00|7489.4|7486.4|7487.4|7484.4|7489.9|7486.9|7485.9|7482.9|19
1650631500000|2022-04-22 12:45:00|7486.9|7483.9|7484.9|7481.9|7488.9|7485.9|7484.9|7481.9|64
1650631800000|2022-04-22 12:50:00|7485.4|7482.4|7486.9|7483.9|7486.9|7483.9|7483.9|7480.9|42
1650632100000|2022-04-22 12:55:00|7487.4|7484.4|7487.9|7484.9|7487.9|7484.9|7485.9|7482.9|13
1650632400000|2022-04-22 13:00:00|7488.9|7485.9|7486.9|7483.9|7488.9|7485.9|7486.9|7483.9|34
1650632700000|2022-04-22 13:05:00|7486.4|7483.4|7481.9|7478.9|7486.9|7483.9|7480.9|7477.9|49
1650633000000|2022-04-22 13:10:00|7482.4|7479.4|7479.9|7476.9|7482.9|7479.9|7478.9|7475.9|49
1650633300000|2022-04-22 13:15:00|7480.4|7477.4|7477.4|7474.4|7483.4|7480.4|7476.9|7473.9|71
1650633600000|2022-04-22 13:20:00|7477.9|7474.9|7481.4|7478.4|7482.4|7479.4|7476.9|7473.9|26
1650633900000|2022-04-22 13:25:00|7480.9|7477.9|7481.9|7478.9|7484.9|7481.9|7480.9|7477.9|18
1650634200000|2022-04-22 13:30:00|7481.4|7478.4|7480.9|7477.9|7484.4|7481.4|7479.4|7476.4|155
1650634500000|2022-04-22 13:35:00|7481.9|7478.9|7470.4|7467.4|7482.4|7479.4|7469.9|7466.9|118
1650634800000|2022-04-22 13:40:00|7469.9|7466.9|7463.9|7460.9|7471.9|7468.9|7460.4|7457.4|203
1650635100000|2022-04-22 13:45:00|7464.4|7461.4|7469.9|7466.9|7469.9|7466.9|7461.4|7458.4|132
1650635400000|2022-04-22 13:50:00|7470.4|7467.4|7469.9|7466.9|7473.9|7470.9|7465.9|7462.9|54
1650635700000|2022-04-22 13:55:00|7469.4|7466.4|7464.9|7461.9|7471.9|7468.9|7462.9|7459.9|87
1650636000000|2022-04-22 14:00:00|7465.4|7462.4|7466.9|7463.9|7474.9|7471.9|7462.9|7459.9|212
1650636300000|2022-04-22 14:05:00|7467.4|7464.4|7478.9|7475.9|7483.4|7480.4|7466.4|7463.4|291
1650636600000|2022-04-22 14:10:00|7478.4|7475.4|7469.9|7466.9|7479.4|7476.4|7467.4|7464.4|300
1650636900000|2022-04-22 14:15:00|7469.4|7466.4|7456.9|7453.9|7472.4|7469.4|7456.9|7453.9|191
1650637200000|2022-04-22 14:20:00|7457.4|7454.4|7455.4|7452.4|7457.4|7454.4|7451.9|7448.9|77
1650637500000|2022-04-22 14:25:00|7454.9|7451.9|7451.9|7448.9|7456.4|7453.4|7451.4|7448.4|75
1650637800000|2022-04-22 14:30:00|7451.4|7448.4|7457.9|7454.9|7458.4|7455.4|7450.9|7447.9|166
1650638100000|2022-04-22 14:35:00|7458.4|7455.4|7454.4|7451.4|7465.9|7462.9|7453.9|7450.9|129
1650638400000|2022-04-22 14:40:00|7453.9|7450.9|7448.9|7445.9|7456.9|7453.9|7447.9|7444.9|150
1650638700000|2022-04-22 14:45:00|7449.9|7446.9|7448.9|7445.9|7453.9|7450.9|7447.4|7444.4|130
1650639000000|2022-04-22 14:50:00|7448.4|7445.4|7442.9|7439.9|7449.9|7446.9|7442.9|7439.9|105
1650639300000|2022-04-22 14:55:00|7443.4|7440.4|7440.9|7437.9|7446.9|7443.9|7439.9|7436.9|159
1650639600000|2022-04-22 15:00:00|7439.9|7436.9|7442.9|7439.9|7445.9|7442.9|7439.9|7436.9|128
1650639900000|2022-04-22 15:05:00|7442.4|7439.4|7448.9|7445.9|7450.9|7447.9|7440.9|7437.9|184
1650640200000|2022-04-22 15:10:00|7444.9|7441.9|7447.9|7444.9|7448.9|7445.9|7443.9|7440.9|71
1650640500000|2022-04-22 15:15:00|7447.4|7444.4|7445.9|7442.9|7449.4|7446.4|7444.4|7441.4|66
1650640800000|2022-04-22 15:20:00|7446.4|7443.4|7443.4|7440.4|7448.9|7445.9|7442.9|7439.9|51
1650641100000|2022-04-22 15:25:00|7443.9|7440.9|7442.9|7439.9|7443.9|7440.9|7440.9|7437.9|69
1650641400000|2022-04-22 15:30:00|7442.4|7439.4|7438.9|7435.9|7443.9|7440.9|7436.9|7433.9|109
1650641700000|2022-04-22 15:35:00|7438.4|7435.4|7437.4|7434.4|7439.9|7436.9|7435.9|7432.9|138
1650642000000|2022-04-22 15:40:00|7436.9|7433.9|7423.9|7420.9|7437.9|7434.9|7423.9|7420.9|417
1650642300000|2022-04-22 15:45:00|7424.4|7421.4|7424.9|7421.9|7428.9|7425.9|7423.9|7420.9|82
1650642600000|2022-04-22 15:50:00|7424.4|7421.4|7420.9|7417.9|7426.9|7423.9|7419.9|7416.9|42
1650642900000|2022-04-22 15:55:00|7420.4|7417.4|7416.9|7413.9|7422.4|7419.4|7416.4|7413.4|108
1650643200000|2022-04-22 16:00:00|7416.4|7413.4|7412.9|7409.9|7416.4|7413.4|7411.4|7408.4|92
1650643500000|2022-04-22 16:05:00|7413.4|7410.4|7410.9|7407.9|7416.9|7413.9|7410.9|7407.9|85
1650643800000|2022-04-22 16:10:00|7411.9|7408.9|7413.9|7410.9|7414.9|7411.9|7410.9|7407.9|75
1650644100000|2022-04-22 16:15:00|7412.9|7409.9|7414.9|7411.9|7415.4|7412.4|7409.9|7406.9|84
1650644400000|2022-04-22 16:20:00|7415.4|7412.4|7419.9|7416.9|7420.4|7417.4|7414.9|7411.9|26
1650644700000|2022-04-22 16:25:00|7420.4|7417.4|7419.9|7416.9|7423.4|7420.4|7418.9|7415.9|27
1650645000000|2022-04-22 16:30:00|7419.4|7416.4|7424.4|7421.4|7425.9|7422.9|7418.9|7415.9|53
1650645300000|2022-04-22 16:35:00|7424.9|7421.9|7424.9|7421.9|7429.4|7426.4|7424.4|7421.4|61
1650645600000|2022-04-22 16:40:00|7425.4|7422.4|7424.9|7421.9|7425.9|7422.9|7422.4|7419.4|33
1650645900000|2022-04-22 16:45:00|7425.4|7422.4|7425.4|7422.4|7426.9|7423.9|7423.4|7420.4|15
1650646200000|2022-04-22 16:50:00|7424.9|7421.9|7417.4|7414.4|7425.4|7422.4|7416.9|7413.9|26
1650646500000|2022-04-22 16:55:00|7417.9|7414.9|7418.4|7415.4|7420.9|7417.9|7417.4|7414.4|32
1650646800000|2022-04-22 17:00:00|7418.9|7415.9|7413.4|7410.4|7418.9|7415.9|7411.9|7408.9|42
1650647100000|2022-04-22 17:05:00|7413.9|7410.9|7415.9|7412.9|7417.9|7414.9|7412.4|7409.4|36
1650647400000|2022-04-22 17:10:00|7415.4|7412.4|7418.4|7415.4|7418.4|7415.4|7413.4|7410.4|31
1650647700000|2022-04-22 17:15:00|7417.9|7414.9|7417.9|7414.9|7420.4|7417.4|7416.4|7413.4|16
1650648000000|2022-04-22 17:20:00|7417.4|7414.4|7406.9|7403.9|7417.4|7414.4|7406.4|7403.4|189
1650648300000|2022-04-22 17:25:00|7407.4|7404.4|7411.4|7408.4|7414.4|7411.4|7406.9|7403.9|56
1650648600000|2022-04-22 17:30:00|7410.9|7407.9|7409.4|7406.4|7412.9|7409.9|7408.9|7405.9|34
1650648900000|2022-04-22 17:35:00|7408.9|7405.9|7407.4|7404.4|7409.9|7406.9|7406.9|7403.9|15
1650649200000|2022-04-22 17:40:00|7406.9|7403.9|7409.4|7406.4|7410.4|7407.4|7403.9|7400.9|43
1650649500000|2022-04-22 17:45:00|7408.9|7405.9|7406.4|7403.4|7411.4|7408.4|7405.9|7402.9|13
1650649800000|2022-04-22 17:50:00|7405.9|7402.9|7402.9|7399.9|7406.9|7403.9|7401.9|7398.9|24
1650650100000|2022-04-22 17:55:00|7403.4|7400.4|7402.4|7399.4|7404.9|7401.9|7400.9|7397.9|58
1650650400000|2022-04-22 18:00:00|7401.9|7398.9|7397.4|7394.4|7401.9|7398.9|7396.9|7393.9|68
1650650700000|2022-04-22 18:05:00|7397.9|7394.9|7398.9|7395.9|7401.4|7398.4|7397.4|7394.4|17
1650651000000|2022-04-22 18:10:00|7398.4|7395.4|7398.4|7395.4|7400.9|7397.9|7397.9|7394.9|15
1650651300000|2022-04-22 18:15:00|7397.9|7394.9|7407.4|7404.4|7408.4|7405.4|7397.4|7394.4|51
1650651600000|2022-04-22 18:20:00|7406.9|7403.9|7402.9|7399.9|7409.4|7406.4|7401.4|7398.4|62
1650651900000|2022-04-22 18:25:00|7402.4|7399.4|7398.4|7395.4|7402.9|7399.9|7397.9|7394.9|31
1650652200000|2022-04-22 18:30:00|7397.9|7394.9|7391.4|7388.4|7400.4|7397.4|7391.4|7388.4|79
1650652500000|2022-04-22 18:35:00|7391.9|7388.9|7391.4|7388.4|7393.4|7390.4|7390.9|7387.9|15
1650652800000|2022-04-22 18:40:00|7390.9|7387.9|7389.4|7386.4|7394.9|7391.9|7388.4|7385.4|104
1650653100000|2022-04-22 18:45:00|7388.9|7385.9|7385.9|7382.9|7389.4|7386.4|7385.4|7382.4|13
1650653400000|2022-04-22 18:50:00|7386.4|7383.4|7377.4|7374.4|7388.9|7385.9|7377.4|7374.4|113
1650653700000|2022-04-22 18:55:00|7377.9|7374.9|7378.4|7375.4|7378.4|7375.4|7371.9|7368.9|200
1650654000000|2022-04-22 19:00:00|7378.9|7375.9|7375.9|7372.9|7379.4|7376.4|7373.9|7370.9|123
1650654300000|2022-04-22 19:05:00|7375.4|7372.4|7373.9|7370.9|7377.9|7374.9|7371.9|7368.9|166
1650654600000|2022-04-22 19:10:00|7374.4|7371.4|7379.4|7376.4|7382.9|7379.9|7370.9|7367.9|350
1650654900000|2022-04-22 19:15:00|7378.9|7375.9|7387.4|7384.4|7389.4|7386.4|7375.9|7372.9|126
1650655200000|2022-04-22 19:20:00|7388.4|7385.4|7380.4|7377.4|7389.4|7386.4|7379.4|7376.4|45
1650655500000|2022-04-22 19:25:00|7380.9|7377.9|7381.9|7378.9|7385.4|7382.4|7380.9|7377.9|63
1650655800000|2022-04-22 19:30:00|7381.4|7378.4|7395.9|7392.9|7397.9|7394.9|7381.4|7378.4|87
1650656100000|2022-04-22 19:35:00|7396.4|7393.4|7392.9|7389.9|7399.4|7396.4|7391.4|7388.4|71
1650656400000|2022-04-22 19:40:00|7394.4|7391.4|7387.4|7384.4|7396.9|7393.9|7384.4|7381.4|67
1650656700000|2022-04-22 19:45:00|7387.9|7384.9|7372.4|7369.4|7388.4|7385.4|7372.4|7369.4|59
1650657000000|2022-04-22 19:50:00|7371.9|7368.9|7368.4|7365.4|7373.4|7370.4|7358.9|7355.9|271
1650657300000|2022-04-22 19:55:00|7368.9|7365.9|7367.4|7364.4|7370.9|7367.9|7363.9|7360.9|272
1650657600000|2022-04-22 20:00:00|7367.9|7364.9|7360.4|7357.4|7370.4|7367.4|7359.9|7356.9|60
1650657900000|2022-04-22 20:05:00|7359.9|7356.9|7356.4|7353.4|7361.4|7358.4|7355.4|7352.4|203
1650658200000|2022-04-22 20:10:00|7356.9|7353.9|7354.4|7351.4|7358.4|7355.4|7351.9|7348.9|48
1650658500000|2022-04-22 20:15:00|7353.9|7350.9|7353.4|7350.4|7354.4|7351.4|7352.4|7349.4|11
1650658800000|2022-04-22 20:20:00|7353.9|7350.9|7354.4|7351.4|7354.9|7351.9|7353.9|7350.9|10
1650659100000|2022-04-22 20:25:00|7354.9|7351.9|7352.4|7349.4|7354.9|7351.9|7352.4|7349.4|26
1650659400000|2022-04-22 20:30:00|7351.9|7348.9|7351.4|7348.4|7352.4|7349.4|7350.9|7347.9|15
1650659700000|2022-04-22 20:35:00|7350.9|7347.9|7353.4|7350.4|7353.9|7350.9|7349.9|7346.9|15
1650660000000|2022-04-22 20:40:00|7352.9|7349.9|7352.9|7349.9|7352.9|7349.9|7352.4|7349.4|6
1650660300000|2022-04-22 20:45:00|7353.4|7350.4|7350.4|7347.4|7353.9|7350.9|7350.4|7347.4|52
1650660600000|2022-04-22 20:50:00|7350.9|7347.9|7350.4|7347.4|7350.9|7347.9|7349.4|7346.4|10
1650660900000|2022-04-22 20:55:00|7349.9|7346.9|7352.4|7349.4|7352.4|7349.4|7349.9|7346.9|29
1650837600000|2022-04-24 22:00:00|7359.9|7355.9|7354.7|7350.7|7360.2|7356.2|7352|7348|0
1650837900000|2022-04-24 22:05:00|7354.4|7350.4|7365.3|7361.3|7365.8|7361.8|7354.4|7350.4|0
1650838200000|2022-04-24 22:10:00|7365|7361|7374.5|7370.5|7374.7|7370.7|7365|7361|0
1650838500000|2022-04-24 22:15:00|7374.9|7370.9|7371.8|7367.8|7375.5|7371.5|7371.4|7367.4|0
1650838800000|2022-04-24 22:20:00|7371.1|7367.1|7370.5|7366.5|7375.6|7371.6|7367|7363|0
1650839100000|2022-04-24 22:25:00|7370.3|7366.3|7367.7|7363.7|7372.5|7368.5|7367.7|7363.7|0
1650839400000|2022-04-24 22:30:00|7367|7363|7369|7365|7371.8|7367.8|7364.6|7360.6|0
1650839700000|2022-04-24 22:35:00|7368.6|7364.6|7360|7356|7370.7|7366.7|7357|7353|0
1650840000000|2022-04-24 22:40:00|7359.8|7355.8|7363.5|7359.5|7364.9|7360.9|7356.5|7352.5|0
1650840300000|2022-04-24 22:45:00|7363.7|7359.7|7368.4|7364.4|7368.4|7364.4|7361.8|7357.8|0
1650840600000|2022-04-24 22:50:00|7368.1|7364.1|7369.3|7365.3|7369.8|7365.8|7365.2|7361.2|0
1650840900000|2022-04-24 22:55:00|7369.1|7365.1|7370.4|7366.4|7371.3|7367.3|7368.5|7364.5|0
1650841200000|2022-04-24 23:00:00|7371.1|7367.1|7369.4|7365.4|7371.9|7367.9|7369.2|7365.2|0
1650841500000|2022-04-24 23:05:00|7369.2|7365.2|7368.4|7364.4|7369.8|7365.8|7366.9|7362.9|0
1650841800000|2022-04-24 23:10:00|7368.6|7364.6|7371.4|7367.4|7374.2|7370.2|7367.9|7363.9|0
1650842100000|2022-04-24 23:15:00|7371.8|7367.8|7366.5|7362.5|7373|7369|7363.7|7359.7|0
1650842400000|2022-04-24 23:20:00|7366.7|7362.7|7371.9|7367.9|7373.9|7369.9|7366.7|7362.7|0
1650842700000|2022-04-24 23:25:00|7372.3|7368.3|7375.7|7371.7|7376.6|7372.6|7370.5|7366.5|0
1650843000000|2022-04-24 23:30:00|7375.4|7371.4|7374|7370|7378.3|7374.3|7373.6|7369.6|0
1650843300000|2022-04-24 23:35:00|7374.2|7370.2|7372.7|7368.7|7374.7|7370.7|7372.2|7368.2|0
1650843600000|2022-04-24 23:40:00|7372.5|7368.5|7370.4|7366.4|7373.4|7369.4|7369.5|7365.5|0
1650843900000|2022-04-24 23:45:00|7370.6|7366.6|7370.7|7366.7|7372.7|7368.7|7367.3|7363.3|0
1650844200000|2022-04-24 23:50:00|7370.4|7366.4|7369.2|7365.2|7371.4|7367.4|7367.7|7363.7|0
1650844500000|2022-04-24 23:55:00|7369.3|7365.3|7367.3|7363.3|7370.7|7366.7|7366.6|7362.6|0
1650844800000|2022-04-25 00:00:00|7367.1|7363.1|7361.6|7357.6|7372|7368|7360.9|7356.9|0
1650845100000|2022-04-25 00:05:00|7362.3|7358.3|7347.8|7343.8|7362.3|7358.3|7341.7|7337.7|0
1650845400000|2022-04-25 00:10:00|7348|7344|7351.2|7347.2|7352|7348|7347.5|7343.5|0
1650845700000|2022-04-25 00:15:00|7351.6|7347.6|7355.1|7351.1|7361|7357|7351.6|7347.6|0
1650846000000|2022-04-25 00:20:00|7355.5|7351.5|7355|7351|7356.8|7352.8|7350.8|7346.8|0
1650846300000|2022-04-25 00:25:00|7354.8|7350.8|7360.8|7356.8|7361.1|7357.1|7354.8|7350.8|0
1650846600000|2022-04-25 00:30:00|7361.1|7357.1|7364.1|7360.1|7365.6|7361.6|7361.1|7357.1|0
1650846900000|2022-04-25 00:35:00|7364|7360|7368.5|7364.5|7368.5|7364.5|7362.9|7358.9|0
1650847200000|2022-04-25 00:40:00|7368.8|7364.8|7366.3|7362.3|7370.6|7366.6|7366|7362|0
1650847500000|2022-04-25 00:45:00|7366.6|7362.6|7364.2|7360.2|7368.3|7364.3|7364.2|7360.2|0
1650847800000|2022-04-25 00:50:00|7364.3|7360.3|7359.9|7355.9|7366.2|7362.2|7359.6|7355.6|0
1650848100000|2022-04-25 00:55:00|7359.3|7355.3|7356.6|7352.6|7361.5|7357.5|7355.5|7351.5|0
1650848400000|2022-04-25 01:00:00|7358.2|7354.2|7358.9|7354.9|7361.3|7357.3|7357|7353|0
1650848700000|2022-04-25 01:05:00|7358.7|7354.7|7353.5|7349.5|7358.7|7354.7|7352.7|7348.7|0
1650849000000|2022-04-25 01:10:00|7353.2|7349.2|7346.4|7342.4|7354.3|7350.3|7345.4|7341.4|0
1650849300000|2022-04-25 01:15:00|7346.3|7342.3|7348.9|7344.9|7352.7|7348.7|7345.8|7341.8|0
1650849600000|2022-04-25 01:20:00|7349.5|7345.5|7342.5|7338.5|7350.9|7346.9|7340.5|7336.5|0
1650849900000|2022-04-25 01:25:00|7342.3|7338.3|7340.9|7336.9|7346.9|7342.9|7339.7|7335.7|0
1650850200000|2022-04-25 01:30:00|7340.7|7336.7|7344.5|7340.5|7344.9|7340.9|7339.2|7335.2|0
1650850500000|2022-04-25 01:35:00|7344.4|7340.4|7346.2|7342.2|7347.1|7343.1|7341.5|7337.5|0
1650850800000|2022-04-25 01:40:00|7345.9|7341.9|7340.6|7336.6|7347.7|7343.7|7340|7336|0
1650851100000|2022-04-25 01:45:00|7341|7337|7338.4|7334.4|7343.5|7339.5|7337.9|7333.9|0
1650851400000|2022-04-25 01:50:00|7338.1|7334.1|7338.8|7334.8|7340.2|7336.2|7335|7331|0
1650851700000|2022-04-25 01:55:00|7339.1|7335.1|7339.5|7335.5|7342.1|7338.1|7338.4|7334.4|0
1650852000000|2022-04-25 02:00:00|7339.8|7335.8|7343.8|7339.8|7345.5|7341.5|7339.7|7335.7|0
1650852300000|2022-04-25 02:05:00|7343.9|7339.9|7344|7340|7345.2|7341.2|7342.9|7338.9|0
1650852600000|2022-04-25 02:10:00|7343.8|7339.8|7341.2|7337.2|7344.1|7340.1|7340|7336|0
1650852900000|2022-04-25 02:15:00|7341.4|7337.4|7340.5|7336.5|7342|7338|7339.7|7335.7|0
1650853200000|2022-04-25 02:20:00|7340.8|7336.8|7340.9|7336.9|7345.2|7341.2|7340.8|7336.8|0
1650853500000|2022-04-25 02:25:00|7341.3|7337.3|7342.8|7338.8|7342.8|7338.8|7339|7335|0
1650853800000|2022-04-25 02:30:00|7343.1|7339.1|7347.6|7343.6|7348.5|7344.5|7340.9|7336.9|0
1650854100000|2022-04-25 02:35:00|7348.3|7344.3|7347.1|7343.1|7348.8|7344.8|7345.8|7341.8|0
1650854400000|2022-04-25 02:40:00|7347.3|7343.3|7348.6|7344.6|7351.6|7347.6|7345.8|7341.8|0
1650854700000|2022-04-25 02:45:00|7348.8|7344.8|7348|7344|7350.6|7346.6|7347.3|7343.3|0
1650855000000|2022-04-25 02:50:00|7348.3|7344.3|7349.5|7345.5|7350.5|7346.5|7348.3|7344.3|0
1650855300000|2022-04-25 02:55:00|7349.2|7345.2|7348.9|7344.9|7351.3|7347.3|7348.1|7344.1|0
1650855600000|2022-04-25 03:00:00|7349.1|7345.1|7351.9|7347.9|7356|7352|7349.1|7345.1|0
1650855900000|2022-04-25 03:05:00|7352|7348|7350.1|7346.1|7352.2|7348.2|7349.8|7345.8|0
1650856200000|2022-04-25 03:10:00|7350.4|7346.4|7356.8|7352.8|7356.8|7352.8|7350.4|7346.4|0
1650856500000|2022-04-25 03:15:00|7356.7|7352.7|7361.2|7357.2|7361.5|7357.5|7355.7|7351.7|0
1650856800000|2022-04-25 03:20:00|7361|7357|7360.7|7356.7|7364|7360|7358.9|7354.9|0
1650857100000|2022-04-25 03:25:00|7361|7357|7358.5|7354.5|7361|7357|7357.9|7353.9|0
1650857400000|2022-04-25 03:30:00|7358.6|7354.6|7356.3|7352.3|7359.6|7355.6|7356.3|7352.3|0
1650857700000|2022-04-25 03:35:00|7356.7|7352.7|7355.3|7351.3|7358.3|7354.3|7355|7351|0
1650858000000|2022-04-25 03:40:00|7355.2|7351.2|7361.3|7357.3|7362.4|7358.4|7355.2|7351.2|0
1650858300000|2022-04-25 03:45:00|7361.2|7357.2|7364.3|7360.3|7365.1|7361.1|7359.1|7355.1|0
1650858600000|2022-04-25 03:50:00|7364.2|7360.2|7363.7|7359.7|7365|7361|7362.2|7358.2|0
1650858900000|2022-04-25 03:55:00|7363.8|7359.8|7358|7354|7363.8|7359.8|7357.7|7353.7|0
1650859200000|2022-04-25 04:00:00|7357.8|7353.8|7360.2|7356.2|7360.3|7356.3|7357.7|7353.7|0
1650859500000|2022-04-25 04:05:00|7360|7356|7357.6|7353.6|7360.2|7356.2|7357.2|7353.2|0
1650859800000|2022-04-25 04:10:00|7357.5|7353.5|7355|7351|7357.6|7353.6|7354.9|7350.9|0
1650860100000|2022-04-25 04:15:00|7355.2|7351.2|7355.3|7351.3|7355.9|7351.9|7353.7|7349.7|0
1650860400000|2022-04-25 04:20:00|7355|7351|7352.4|7348.4|7355|7351|7352.4|7348.4|0
1650860700000|2022-04-25 04:25:00|7352.1|7348.1|7350.6|7346.6|7352.5|7348.5|7348.9|7344.9|0
1650861000000|2022-04-25 04:30:00|7350.5|7346.5|7350|7346|7350.9|7346.9|7347.4|7343.4|0
1650861300000|2022-04-25 04:35:00|7349.7|7345.7|7352.3|7348.3|7353.3|7349.3|7349.5|7345.5|0
1650861600000|2022-04-25 04:40:00|7352.5|7348.5|7352.8|7348.8|7353.5|7349.5|7350.5|7346.5|0
1650861900000|2022-04-25 04:45:00|7352.7|7348.7|7351.3|7347.3|7353|7349|7349.4|7345.4|0
1650862200000|2022-04-25 04:50:00|7351.5|7347.5|7349.1|7345.1|7351.9|7347.9|7348.4|7344.4|0
1650862500000|2022-04-25 04:55:00|7349|7345|7351.8|7347.8|7352.4|7348.4|7349|7345|0
1650862800000|2022-04-25 05:00:00|7351.9|7347.9|7351.2|7347.2|7352.6|7348.6|7348.9|7344.9|0
1650863100000|2022-04-25 05:05:00|7351.1|7347.1|7344.2|7340.2|7351.9|7347.9|7343.7|7339.7|0
1650863400000|2022-04-25 05:10:00|7344|7340|7349.9|7345.9|7353.3|7349.3|7342.3|7338.3|0
1650863700000|2022-04-25 05:15:00|7349.7|7345.7|7353.3|7349.3|7353.3|7349.3|7348.7|7344.7|0
1650864000000|2022-04-25 05:20:00|7353.5|7349.5|7356.4|7352.4|7357.5|7353.5|7353.2|7349.2|0
1650864300000|2022-04-25 05:25:00|7356.1|7352.1|7355.3|7351.3|7357.2|7353.2|7354.9|7350.9|0
1650864600000|2022-04-25 05:30:00|7355.4|7351.4|7353.5|7349.5|7355.6|7351.6|7352|7348|0
1650864900000|2022-04-25 05:35:00|7353.7|7349.7|7347.5|7343.5|7353.8|7349.8|7347.1|7343.1|0
1650865200000|2022-04-25 05:40:00|7347.6|7343.6|7346.4|7342.4|7350|7346|7345.9|7341.9|0
1650865500000|2022-04-25 05:45:00|7346.1|7342.1|7344.6|7340.6|7347.6|7343.6|7344.4|7340.4|0
1650865800000|2022-04-25 05:50:00|7344.4|7340.4|7344.1|7340.1|7345.9|7341.9|7342.3|7338.3|0
1650866100000|2022-04-25 05:55:00|7344.4|7340.4|7339.7|7335.7|7344.9|7340.9|7339.7|7335.7|0
1650866400000|2022-04-25 06:00:00|7340|7336|7340|7336|7348.1|7344.1|7338.1|7334.1|0
1650866700000|2022-04-25 06:05:00|7340.1|7336.1|7337.4|7333.4|7343.4|7339.4|7335.8|7331.8|0
1650867000000|2022-04-25 06:10:00|7337.2|7333.2|7333.5|7329.5|7339.4|7335.4|7330.3|7326.3|0
1650867300000|2022-04-25 06:15:00|7333.4|7329.4|7337.6|7333.6|7341.2|7337.2|7333.4|7329.4|0
1650867600000|2022-04-25 06:20:00|7337.9|7333.9|7342.2|7338.2|7344.2|7340.2|7337|7333|0
1650867900000|2022-04-25 06:25:00|7342.5|7338.5|7345.5|7341.5|7347.5|7343.5|7342.3|7338.3|0
1650868200000|2022-04-25 06:30:00|7345.6|7341.6|7346.3|7342.3|7348.4|7344.4|7343.3|7339.3|0
1650868500000|2022-04-25 06:35:00|7346.2|7342.2|7343.1|7339.1|7346.9|7342.9|7338.4|7334.4|0
1650868800000|2022-04-25 06:40:00|7343.4|7339.4|7339.8|7335.8|7350|7346|7339.7|7335.7|0
1650869100000|2022-04-25 06:45:00|7339.7|7335.7|7337|7333|7341.8|7337.8|7335.2|7331.2|0
1650869400000|2022-04-25 06:50:00|7337.1|7333.1|7334.2|7330.2|7338.1|7334.1|7329.9|7325.9|0
1650869700000|2022-04-25 06:55:00|7334.4|7330.4|7327|7323|7334.5|7330.5|7323.8|7319.8|0
1650870000000|2022-04-25 07:00:00|7326.8|7322.8|7317.1|7313.1|7329.9|7325.9|7316.4|7312.4|0
1650870300000|2022-04-25 07:05:00|7317.4|7313.4|7336.3|7332.3|7346.6|7342.6|7317.3|7313.3|0
1650870600000|2022-04-25 07:10:00|7335.9|7331.9|7335|7331|7341.4|7337.4|7329.3|7325.3|1067
1650870900000|2022-04-25 07:15:00|7334.7|7330.7|7348.2|7344.2|7354.7|7350.7|7333|7329|362
1650871200000|2022-04-25 07:20:00|7348.4|7344.4|7358.2|7354.2|7358.2|7354.2|7343.5|7339.5|290
1650871500000|2022-04-25 07:25:00|7358|7354|7352.7|7348.7|7361.9|7357.9|7350.8|7346.8|127
1650871800000|2022-04-25 07:30:00|7352.2|7348.2|7341.3|7337.3|7353.1|7349.1|7339.9|7335.9|222
1650872100000|2022-04-25 07:35:00|7341.5|7337.5|7340.4|7336.4|7345.3|7341.3|7337.3|7333.3|126
1650872400000|2022-04-25 07:40:00|7340.6|7336.6|7341.8|7337.8|7344.9|7340.9|7332.5|7328.5|116
1650872700000|2022-04-25 07:45:00|7342.2|7338.2|7298.5|7296.5|7343.6|7339.6|7298.5|7296.5|71
1650873000000|2022-04-25 07:50:00|7298|7296|7294.5|7292.5|7301|7299|7292|7290|204
1650873300000|2022-04-25 07:55:00|7294|7292|7289.5|7287.5|7296.5|7294.5|7288.5|7286.5|161
1650873600000|2022-04-25 08:00:00|7289|7287|7291|7289|7294.5|7292.5|7287|7285|109
1650873900000|2022-04-25 08:05:00|7290|7288|7290.5|7288.5|7295|7293|7288.5|7286.5|265
1650874200000|2022-04-25 08:10:00|7291|7289|7286.5|7284.5|7294.5|7292.5|7282|7280|208
1650874500000|2022-04-25 08:15:00|7287|7285|7286.5|7284.5|7288.5|7286.5|7284|7282|114
1650874800000|2022-04-25 08:20:00|7287|7285|7285|7283|7288|7286|7283|7281|99
1650875100000|2022-04-25 08:25:00|7285.5|7283.5|7282|7280|7288|7286|7282|7280|105
1650875400000|2022-04-25 08:30:00|7281.5|7279.5|7289.5|7287.5|7290|7288|7281.5|7279.5|121
1650875700000|2022-04-25 08:35:00|7289|7287|7286.5|7284.5|7290.5|7288.5|7285.5|7283.5|63
1650876000000|2022-04-25 08:40:00|7286|7284|7282|7280|7287|7285|7282|7280|78
1650876300000|2022-04-25 08:45:00|7282.5|7280.5|7276|7274|7282.5|7280.5|7272|7270|173
1650876600000|2022-04-25 08:50:00|7275.5|7273.5|7271|7269|7276|7274|7270|7268|139
1650876900000|2022-04-25 08:55:00|7270.5|7268.5|7276.5|7274.5|7276.5|7274.5|7270.5|7268.5|75
1650877200000|2022-04-25 09:00:00|7276|7274|7275.5|7273.5|7280|7278|7271|7269|104
1650877500000|2022-04-25 09:05:00|7275|7273|7272.5|7270.5|7276.5|7274.5|7268|7266|29
1650877800000|2022-04-25 09:10:00|7272|7270|7267|7265|7272.5|7270.5|7266|7264|55
1650878100000|2022-04-25 09:15:00|7266.5|7264.5|7266|7264|7271.5|7269.5|7265|7263|79
1650878400000|2022-04-25 09:20:00|7266.5|7264.5|7269.5|7267.5|7273.5|7271.5|7265|7263|208
1650878700000|2022-04-25 09:25:00|7269|7267|7273.5|7271.5|7277.5|7275.5|7269|7267|50
1650879000000|2022-04-25 09:30:00|7273|7271|7282|7280|7282.5|7280.5|7273|7271|86
1650879300000|2022-04-25 09:35:00|7281.5|7279.5|7278.5|7276.5|7284.5|7282.5|7278|7276|35
1650879600000|2022-04-25 09:40:00|7279|7277|7286|7284|7286.5|7284.5|7276.5|7274.5|58
1650879900000|2022-04-25 09:45:00|7286.5|7284.5|7283|7281|7287|7285|7281.5|7279.5|78
1650880200000|2022-04-25 09:50:00|7283.5|7281.5|7282.5|7280.5|7286.5|7284.5|7279|7277|47
1650880500000|2022-04-25 09:55:00|7283|7281|7277|7275|7284.5|7282.5|7277|7275|30
1650880800000|2022-04-25 10:00:00|7277.5|7275.5|7278|7276|7283|7281|7277|7275|39
1650881100000|2022-04-25 10:05:00|7277.5|7275.5|7284|7282|7285.5|7283.5|7275|7273|96
1650881400000|2022-04-25 10:10:00|7284.5|7282.5|7277.5|7275.5|7285|7283|7276.5|7274.5|73
1650881700000|2022-04-25 10:15:00|7278|7276|7281|7279|7281.5|7279.5|7275|7273|95
1650882000000|2022-04-25 10:20:00|7281.5|7279.5|7276|7274|7282.5|7280.5|7275.5|7273.5|75
1650882300000|2022-04-25 10:25:00|7276.5|7274.5|7274.5|7272.5|7278|7276|7274.5|7272.5|39
1650882600000|2022-04-25 10:30:00|7275|7273|7271|7269|7277|7275|7271|7269|40
1650882900000|2022-04-25 10:35:00|7270|7268|7268|7266|7275.5|7273.5|7268|7266|88
1650883200000|2022-04-25 10:40:00|7267.5|7265.5|7268.5|7266.5|7269|7267|7267|7265|32
1650883500000|2022-04-25 10:45:00|7269|7267|7270.5|7268.5|7272|7270|7268|7266|56
1650883800000|2022-04-25 10:50:00|7271|7269|7268|7266|7272|7270|7267|7265|87
1650884100000|2022-04-25 10:55:00|7268.5|7266.5|7271.5|7269.5|7272|7270|7265.5|7263.5|95
1650884400000|2022-04-25 11:00:00|7271|7269|7277|7275|7277.5|7275.5|7271|7269|59
1650884700000|2022-04-25 11:05:00|7276.5|7274.5|7274|7272|7277|7275|7273|7271|41
1650885000000|2022-04-25 11:10:00|7274.5|7272.5|7270|7268|7275|7273|7269|7267|58
1650885300000|2022-04-25 11:15:00|7269.5|7267.5|7263|7261|7271|7269|7263|7261|105
1650885600000|2022-04-25 11:20:00|7263.5|7261.5|7271|7269|7274.5|7272.5|7255.5|7253.5|696
1650885900000|2022-04-25 11:25:00|7272|7270|7267|7265|7275.5|7273.5|7264|7262|149
1650886200000|2022-04-25 11:30:00|7266.5|7264.5|7274.5|7272.5|7278|7276|7266|7264|65
1650886500000|2022-04-25 11:35:00|7275|7273|7274.5|7272.5|7282|7280|7274.5|7272.5|37
1650886800000|2022-04-25 11:40:00|7274|7272|7275|7273|7275|7273|7270|7268|83
1650887100000|2022-04-25 11:45:00|7274.5|7272.5|7273|7271|7277|7275|7271.5|7269.5|116
1650887400000|2022-04-25 11:50:00|7273.5|7271.5|7276|7274|7277|7275|7273|7271|112
1650887700000|2022-04-25 11:55:00|7275|7273|7275|7273|7275|7273|7270|7268|69
1650888000000|2022-04-25 12:00:00|7275.5|7273.5|7274|7272|7276|7274|7271|7269|109
1650888300000|2022-04-25 12:05:00|7273.5|7271.5|7273.5|7271.5|7276.5|7274.5|7272|7270|127
1650888600000|2022-04-25 12:10:00|7274|7272|7276|7274|7276.5|7274.5|7273|7271|92
1650888900000|2022-04-25 12:15:00|7275|7273|7276|7274|7276.5|7274.5|7273|7271|115
1650889200000|2022-04-25 12:20:00|7276.5|7274.5|7279|7277|7279|7277|7274|7272|220
1650889500000|2022-04-25 12:25:00|7278.5|7276.5|7279|7277|7279.5|7277.5|7276|7274|80
1650889800000|2022-04-25 12:30:00|7279.5|7277.5|7276|7274|7279.5|7277.5|7275|7273|61
1650890100000|2022-04-25 12:35:00|7275.5|7273.5|7276.5|7274.5|7278|7276|7274.5|7272.5|55
1650890400000|2022-04-25 12:40:00|7277|7275|7277|7275|7278.5|7276.5|7276|7274|102
1650890700000|2022-04-25 12:45:00|7277.5|7275.5|7279|7277|7280|7278|7276|7274|191
1650891000000|2022-04-25 12:50:00|7279.5|7277.5|7279|7277|7279.5|7277.5|7278.5|7276.5|120
1650891300000|2022-04-25 12:55:00|7279.5|7277.5|7286|7284|7286.5|7284.5|7279|7277|115
1650891600000|2022-04-25 13:00:00|7285.5|7283.5|7283|7280|7287.5|7285|7283|7280|224
1650891900000|2022-04-25 13:05:00|7282.5|7279.5|7286|7283|7286.5|7283.5|7280.5|7277.5|89
1650892200000|2022-04-25 13:10:00|7285.5|7282.5|7289|7286|7289|7286|7284.5|7281.5|85
1650892500000|2022-04-25 13:15:00|7288.5|7285.5|7287|7284|7289.5|7286.5|7285.5|7282.5|97
1650892800000|2022-04-25 13:20:00|7287.5|7284.5|7284.5|7281.5|7289.5|7286.5|7282.5|7279.5|48
1650893100000|2022-04-25 13:25:00|7284|7281|7282.5|7279.5|7287|7284|7281.5|7278.5|51
1650893400000|2022-04-25 13:30:00|7282|7279|7264.5|7261.5|7283|7280|7262|7259|240
1650893700000|2022-04-25 13:35:00|7266|7263|7275|7272|7284.5|7281.5|7266|7263|176
1650894000000|2022-04-25 13:40:00|7275.5|7272.5|7265.5|7262.5|7280|7277|7264.5|7261.5|191
1650894300000|2022-04-25 13:45:00|7266.5|7263.5|7273.5|7270.5|7273.5|7270.5|7260.5|7257.5|179
1650894600000|2022-04-25 13:50:00|7274.5|7271.5|7270|7267|7280.5|7277.5|7269.5|7266.5|281
1650894900000|2022-04-25 13:55:00|7269.5|7266.5|7263.5|7260.5|7278.5|7275.5|7262.5|7259.5|244
1650895200000|2022-04-25 14:00:00|7263|7260|7262|7259|7269.5|7266.5|7261.5|7258.5|308
1650895500000|2022-04-25 14:05:00|7261.5|7258.5|7273.5|7270.5|7274|7271|7259|7256|275
1650895800000|2022-04-25 14:10:00|7273|7270|7272|7269|7281.5|7278.5|7268.5|7265.5|221
1650896100000|2022-04-25 14:15:00|7277|7274|7277|7274|7277.5|7274.5|7267|7264|125
1650896400000|2022-04-25 14:20:00|7277.5|7274.5|7281|7278|7281.5|7278.5|7263.5|7260.5|199
1650896700000|2022-04-25 14:25:00|7282.5|7279.5|7275.5|7272.5|7284.5|7281.5|7275.5|7272.5|130
1650897000000|2022-04-25 14:30:00|7276|7273|7291|7288|7292.5|7289.5|7275.5|7272.5|248
1650897300000|2022-04-25 14:35:00|7290.5|7287.5|7286|7283|7298.5|7295.5|7285.5|7282.5|216
1650897600000|2022-04-25 14:40:00|7285.5|7282.5|7274.5|7271.5|7286|7283|7273.5|7270.5|223
1650897900000|2022-04-25 14:45:00|7273.5|7270.5|7273|7270|7278|7275|7268|7265|343
1650898200000|2022-04-25 14:50:00|7272.5|7269.5|7252.5|7249.5|7272.5|7269.5|7251.5|7248.5|215
1650898500000|2022-04-25 14:55:00|7253|7250|7223.5|7220.5|7253.5|7250.5|7222.5|7219.5|365
1650898800000|2022-04-25 15:00:00|7224|7221|7231|7228|7233.5|7230.5|7221.5|7218.5|253
1650899100000|2022-04-25 15:05:00|7230.5|7227.5|7228|7225|7234.5|7231.5|7227|7224|68
1650899400000|2022-04-25 15:10:00|7227.5|7224.5|7234.5|7231.5|7242|7239|7223|7220|146
1650899700000|2022-04-25 15:15:00|7234|7231|7239|7236|7240|7237|7228.5|7225.5|154
1650900000000|2022-04-25 15:20:00|7238.5|7235.5|7248.5|7245.5|7249|7246|7238.5|7235.5|177
1650900300000|2022-04-25 15:25:00|7249|7246|7244.5|7241.5|7258|7255|7241|7238|158
1650900600000|2022-04-25 15:30:00|7245|7242|7241.5|7238.5|7247.5|7244.5|7234.5|7231.5|175
1650900900000|2022-04-25 15:35:00|7242|7239|7240|7237|7255|7252|7236.5|7233.5|124
1650901200000|2022-04-25 15:40:00|7239.5|7236.5|7233.5|7230.5|7242|7239|7233.5|7230.5|59
1650901500000|2022-04-25 15:45:00|7233|7230|7223|7220|7234|7231|7222.5|7219.5|116
1650901800000|2022-04-25 15:50:00|7223.5|7220.5|7225.5|7222.5|7229.5|7226.5|7218.5|7215.5|85
1650902100000|2022-04-25 15:55:00|7225|7222|7231.5|7228.5|7232|7229|7222.5|7219.5|52
1650902400000|2022-04-25 16:00:00|7232|7229|7230|7227|7232.5|7229.5|7225|7222|76
1650902700000|2022-04-25 16:05:00|7229.5|7226.5|7242|7239|7246|7243|7229.5|7226.5|57
1650903000000|2022-04-25 16:10:00|7241.5|7238.5|7242.5|7239.5|7248|7245|7238|7235|52
1650903300000|2022-04-25 16:15:00|7242|7239|7243|7240|7250.5|7247.5|7239.5|7236.5|62
1650903600000|2022-04-25 16:20:00|7243.5|7240.5|7252|7249|7253|7250|7243.5|7240.5|66
1650903900000|2022-04-25 16:25:00|7252.5|7249.5|7246.5|7243.5|7256|7253|7244.5|7241.5|30
1650904200000|2022-04-25 16:30:00|7247|7244|7250|7247|7255.5|7252.5|7244.5|7241.5|91
1650904500000|2022-04-25 16:35:00|7249.5|7246.5|7250|7247|7257|7254|7249.5|7246.5|47
1650904800000|2022-04-25 16:40:00|7249.5|7246.5|7247|7244|7251.5|7248.5|7247|7244|68
1650905100000|2022-04-25 16:45:00|7247.5|7244.5|7258|7255|7259.5|7256.5|7245|7242|57
1650905400000|2022-04-25 16:50:00|7258.5|7255.5|7249.5|7246.5|7260.5|7257.5|7249.5|7246.5|82
1650905700000|2022-04-25 16:55:00|7250|7247|7252|7249|7253.5|7250.5|7246.5|7243.5|35
1650906000000|2022-04-25 17:00:00|7252.5|7249.5|7245|7242|7256|7253|7244|7241|70
1650906300000|2022-04-25 17:05:00|7245.5|7242.5|7260|7257|7260|7257|7245.5|7242.5|80
1650906600000|2022-04-25 17:10:00|7260.5|7257.5|7265|7262|7265|7262|7257.5|7254.5|190
1650906900000|2022-04-25 17:15:00|7265.5|7262.5|7268|7265|7271.5|7268.5|7263.5|7260.5|104
1650907200000|2022-04-25 17:20:00|7268.5|7265.5|7267.5|7264.5|7270|7267|7265|7262|79
1650907500000|2022-04-25 17:25:00|7268|7265|7266|7263|7271.5|7268.5|7260|7257|37
1650907800000|2022-04-25 17:30:00|7266.5|7263.5|7260.5|7257.5|7271.5|7268.5|7259|7256|45
1650908100000|2022-04-25 17:35:00|7261|7258|7258|7255|7261.5|7258.5|7254|7251|33
1650908400000|2022-04-25 17:40:00|7258.5|7255.5|7264.5|7261.5|7267.5|7264.5|7257.5|7254.5|30
1650908700000|2022-04-25 17:45:00|7264|7261|7265.5|7262.5|7266|7263|7259.5|7256.5|20
1650909000000|2022-04-25 17:50:00|7266|7263|7264.5|7261.5|7268.5|7265.5|7257.5|7254.5|38
1650909300000|2022-04-25 17:55:00|7264|7261|7261|7258|7265|7262|7259|7256|27
1650909600000|2022-04-25 18:00:00|7261.5|7258.5|7257.5|7254.5|7263.5|7260.5|7254.5|7251.5|41
1650909900000|2022-04-25 18:05:00|7257|7254|7271|7268|7272|7269|7256.5|7253.5|40
1650910200000|2022-04-25 18:10:00|7271.5|7268.5|7270.5|7267.5|7273.5|7270.5|7263.5|7260.5|41
1650910500000|2022-04-25 18:15:00|7270|7267|7277|7274|7278.5|7275.5|7270|7267|84
1650910800000|2022-04-25 18:20:00|7276.5|7273.5|7283|7280|7283.5|7280.5|7273.5|7270.5|39
1650911100000|2022-04-25 18:25:00|7283.5|7280.5|7289|7286|7289.5|7286.5|7281.5|7278.5|69
1650911400000|2022-04-25 18:30:00|7289.5|7286.5|7295|7292|7295.5|7292.5|7288.5|7285.5|76
1650911700000|2022-04-25 18:35:00|7295.5|7292.5|7290|7287|7296.5|7293.5|7289.5|7286.5|44
1650912000000|2022-04-25 18:40:00|7289.5|7286.5|7290|7287|7293.5|7290.5|7287.5|7284.5|43
1650912300000|2022-04-25 18:45:00|7289.5|7286.5|7300|7297|7301.5|7298.5|7287|7284|90
1650912600000|2022-04-25 18:50:00|7299.5|7296.5|7305.5|7302.5|7305.5|7302.5|7297.5|7294.5|79
1650912900000|2022-04-25 18:55:00|7305|7302|7292.5|7289.5|7306|7303|7292|7289|134
1650913200000|2022-04-25 19:00:00|7292|7289|7281|7278|7293|7290|7277.5|7274.5|69
1650913500000|2022-04-25 19:05:00|7281.5|7278.5|7283|7280|7285.5|7282.5|7277|7274|64
1650913800000|2022-04-25 19:10:00|7283.5|7280.5|7288|7285|7288.5|7285.5|7282.5|7279.5|36
1650914100000|2022-04-25 19:15:00|7288.5|7285.5|7301.5|7298.5|7301.5|7298.5|7288.5|7285.5|76
1650914400000|2022-04-25 19:20:00|7301|7298|7310|7307|7312.5|7309.5|7301|7298|85
1650914700000|2022-04-25 19:25:00|7310.5|7307.5|7311.5|7308.5|7314|7311|7302|7299|119
1650915000000|2022-04-25 19:30:00|7311|7308|7314|7311|7316.5|7313.5|7309|7306|135
1650915300000|2022-04-25 19:35:00|7313|7310|7320.5|7317.5|7322.5|7319.5|7312.5|7309.5|87
1650915600000|2022-04-25 19:40:00|7321|7318|7321.5|7318.5|7324|7321|7311|7308|61
1650915900000|2022-04-25 19:45:00|7323|7320|7317.5|7314.5|7324.5|7321.5|7313|7310|70
1650916200000|2022-04-25 19:50:00|7316|7313|7324.5|7321.5|7325.5|7322.5|7309.5|7306.5|210
1650916500000|2022-04-25 19:55:00|7323.5|7320.5|7323.5|7320.5|7327|7324|7319.5|7316.5|399
1650916800000|2022-04-25 20:00:00|7324.5|7321.5|7324|7321|7326|7323|7320.5|7317.5|29
1650917100000|2022-04-25 20:05:00|7323.5|7320.5|7321.5|7318.5|7324|7321|7321|7318|8
1650917400000|2022-04-25 20:10:00|7321|7318|7319.5|7316.5|7323|7320|7319.5|7316.5|7
1650917700000|2022-04-25 20:15:00|7320|7317|7321|7318|7322.5|7319.5|7319.5|7316.5|40
1650918000000|2022-04-25 20:20:00|7320.5|7317.5|7321.5|7318.5|7322.5|7319.5|7320.5|7317.5|6
1650918300000|2022-04-25 20:25:00|7322|7319|7322.5|7319.5|7323.5|7320.5|7321.5|7318.5|7
1650918600000|2022-04-25 20:30:00|7321.5|7318.5|7321|7318|7322|7319|7320.5|7317.5|12
1650918900000|2022-04-25 20:35:00|7321.5|7318.5|7322.5|7319.5|7322.5|7319.5|7321|7318|2
1650919200000|2022-04-25 20:40:00|7323.5|7320.5|7321.5|7318.5|7323.5|7320.5|7321.5|7318.5|10
1650919500000|2022-04-25 20:45:00|7322|7319|7321.5|7318.5|7323.5|7320.5|7321.5|7318.5|36
1650919800000|2022-04-25 20:50:00|7321|7318|7319.5|7316.5|7321.5|7318.5|7319|7316|156
1650920100000|2022-04-25 20:55:00|7319|7316|7322.5|7319.5|7324|7321|7318.5|7315.5|117
1650920400000|2022-04-25 21:00:00|7323.8|7319.8|7322.4|7318.4|7323.8|7319.8|7322.4|7318.4|0
1650920700000|2022-04-25 21:05:00|7322.7|7318.7|7320.6|7316.6|7322.7|7318.7|7320.6|7316.6|0
1650921000000|2022-04-25 21:10:00|7320.7|7316.7|7320.7|7316.7|7321.2|7317.2|7320.4|7316.4|0
1650921300000|2022-04-25 21:15:00|7320.6|7316.6|7320|7316|7321|7317|7320|7316|0
1650921600000|2022-04-25 21:20:00|7319.9|7315.9|7320.7|7316.7|7320.7|7316.7|7319.7|7315.7|0
1650921900000|2022-04-25 21:25:00|7320.9|7316.9|7321.4|7317.4|7321.4|7317.4|7320.9|7316.9|0
1650922200000|2022-04-25 21:30:00|7321.3|7317.3|7320.4|7316.4|7321.3|7317.3|7320.2|7316.2|0
1650922500000|2022-04-25 21:35:00|7320.3|7316.3|7320.8|7316.8|7320.9|7316.9|7320.3|7316.3|0
1650922800000|2022-04-25 21:40:00|7320.7|7316.7|7320.8|7316.8|7320.9|7316.9|7320.4|7316.4|0
1650923100000|2022-04-25 21:45:00|7320.9|7316.9|7320.8|7316.8|7321.1|7317.1|7320.8|7316.8|0
1650923400000|2022-04-25 21:50:00|7320.9|7316.9|7320.8|7316.8|7320.9|7316.9|7320.8|7316.8|0
1650923700000|2022-04-25 21:55:00|7320.9|7316.9|7319.3|7315.3|7320.9|7316.9|7319.1|7315.1|0
1650924000000|2022-04-25 22:00:00|7319.5|7315.5|7313.9|7309.9|7320.7|7316.7|7313.9|7309.9|0
1650924300000|2022-04-25 22:05:00|7314.3|7310.3|7314.4|7310.4|7315.4|7311.4|7313.4|7309.4|0
1650924600000|2022-04-25 22:10:00|7314.6|7310.6|7313.9|7309.9|7316.4|7312.4|7313.5|7309.5|0
1650924900000|2022-04-25 22:15:00|7314.3|7310.3|7312.6|7308.6|7314.8|7310.8|7312.2|7308.2|0
1650925200000|2022-04-25 22:20:00|7313|7309|7313.5|7309.5|7314|7310|7312.2|7308.2|0
1650925500000|2022-04-25 22:25:00|7313.4|7309.4|7315.7|7311.7|7316.3|7312.3|7313.2|7309.2|0
1650925800000|2022-04-25 22:30:00|7315.8|7311.8|7316.9|7312.9|7317.1|7313.1|7314.6|7310.6|0
1650926100000|2022-04-25 22:35:00|7316.8|7312.8|7316.7|7312.7|7316.9|7312.9|7315.3|7311.3|0
1650926400000|2022-04-25 22:40:00|7316.4|7312.4|7315|7311|7316.5|7312.5|7314.3|7310.3|0
1650926700000|2022-04-25 22:45:00|7314.8|7310.8|7315.8|7311.8|7315.9|7311.9|7314.3|7310.3|0
1650927000000|2022-04-25 22:50:00|7316.1|7312.1|7319.3|7315.3|7320.2|7316.2|7316.1|7312.1|0
1650927300000|2022-04-25 22:55:00|7319|7315|7319.6|7315.6|7320|7316|7317.9|7313.9|0
1650927600000|2022-04-25 23:00:00|7319.8|7315.8|7319|7315|7321|7317|7318.7|7314.7|0
1650927900000|2022-04-25 23:05:00|7318.7|7314.7|7319|7315|7320|7316|7318.3|7314.3|0
1650928200000|2022-04-25 23:10:00|7318.8|7314.8|7320.7|7316.7|7320.7|7316.7|7318.6|7314.6|0
1650928500000|2022-04-25 23:15:00|7320.3|7316.3|7320.1|7316.1|7321.3|7317.3|7320.1|7316.1|0
1650928800000|2022-04-25 23:20:00|7320.2|7316.2|7320.3|7316.3|7320.5|7316.5|7319.4|7315.4|0
1650929100000|2022-04-25 23:25:00|7320|7316|7319.7|7315.7|7321|7317|7318.9|7314.9|0
1650929400000|2022-04-25 23:30:00|7320|7316|7318.3|7314.3|7320|7316|7317.9|7313.9|0
1650929700000|2022-04-25 23:35:00|7318.1|7314.1|7317.4|7313.4|7318.2|7314.2|7317.4|7313.4|0
1650930000000|2022-04-25 23:40:00|7317.2|7313.2|7317.4|7313.4|7317.7|7313.7|7317.1|7313.1|0
1650930300000|2022-04-25 23:45:00|7317.1|7313.1|7321.4|7317.4|7321.4|7317.4|7316|7312|0
1650930600000|2022-04-25 23:50:00|7318.5|7316.5|7312|7310|7321.5|7319.5|7307|7305|963
1650930900000|2022-04-25 23:55:00|7311.5|7309.5|7321|7319|7321.5|7319.5|7307|7305|558
1650931200000|2022-04-26 00:00:00|7320|7318|7306|7305|7320|7318|7303.5|7302.5|1204
1650931500000|2022-04-26 00:05:00|7305.5|7304.5|7297.5|7296.5|7310.5|7309.5|7297.5|7296.5|965
1650931800000|2022-04-26 00:10:00|7298.5|7297.5|7290.5|7289.5|7299.5|7298.5|7290.5|7289.5|1030
1650932100000|2022-04-26 00:15:00|7289.5|7288.5|7294.5|7293.5|7298|7297|7289.5|7288.5|650
1650932400000|2022-04-26 00:20:00|7294|7293|7297.5|7296.5|7302.5|7301.5|7292.5|7291.5|478
1650932700000|2022-04-26 00:25:00|7298|7297|7299.5|7298.5|7303|7302|7296.5|7295.5|447
1650933000000|2022-04-26 00:30:00|7298.5|7297.5|7301|7300|7304.5|7303.5|7296.5|7295.5|612
1650933300000|2022-04-26 00:35:00|7300.5|7299.5|7302.5|7301.5|7302.5|7301.5|7297.5|7296.5|449
1650933600000|2022-04-26 00:40:00|7303.5|7302.5|7292.5|7291.5|7303.5|7302.5|7289.5|7288.5|852
1650933900000|2022-04-26 00:45:00|7291.5|7290.5|7291.5|7290.5|7293.5|7292.5|7285.5|7284.5|644
1650934200000|2022-04-26 00:50:00|7292|7291|7296.5|7295.5|7296.5|7295.5|7289.5|7288.5|254
1650934500000|2022-04-26 00:55:00|7297.5|7296.5|7304.5|7303.5|7305.5|7304.5|7295.5|7294.5|554
1650934800000|2022-04-26 01:00:00|7304|7303|7314.6|7313.6|7314.6|7313.6|7302.5|7301.5|621
1650935100000|2022-04-26 01:05:00|7313.6|7312.6|7322.6|7321.6|7322.6|7321.6|7312.6|7311.6|703
1650935400000|2022-04-26 01:10:00|7323.1|7322.1|7329.6|7328.6|7331.6|7330.6|7320.6|7319.6|787
1650935700000|2022-04-26 01:15:00|7329.1|7328.1|7329.6|7328.6|7331.6|7330.6|7323.6|7322.6|804
1650936000000|2022-04-26 01:20:00|7329.1|7328.1|7327.6|7326.6|7331.6|7330.6|7325.6|7324.6|573
1650936300000|2022-04-26 01:25:00|7328.6|7327.6|7334.6|7333.6|7339.6|7338.6|7327.6|7326.6|600
1650936600000|2022-04-26 01:30:00|7335.1|7334.1|7336.1|7335.1|7338.6|7337.6|7331.6|7330.6|401
1650936900000|2022-04-26 01:35:00|7335.6|7334.6|7339.1|7338.1|7339.6|7338.6|7335.6|7334.6|482
1650937200000|2022-04-26 01:40:00|7339.6|7338.6|7333.6|7332.6|7342.6|7341.6|7333.6|7332.6|553
1650937500000|2022-04-26 01:45:00|7332.6|7331.6|7325.6|7324.6|7333.6|7332.6|7318.6|7317.6|749
1650937800000|2022-04-26 01:50:00|7326.1|7325.1|7330.6|7329.6|7330.6|7329.6|7324.6|7323.6|235
1650938100000|2022-04-26 01:55:00|7330.1|7329.1|7331.6|7330.6|7332.6|7331.6|7328.6|7327.6|258
1650938400000|2022-04-26 02:00:00|7332.6|7331.6|7334.6|7333.6|7334.6|7333.6|7324.6|7323.6|412
1650938700000|2022-04-26 02:05:00|7335.6|7334.6|7333.6|7332.6|7338.6|7337.6|7332.6|7331.6|395
1650939000000|2022-04-26 02:10:00|7334.6|7333.6|7329.6|7328.6|7335.1|7334.1|7329.6|7328.6|279
1650939300000|2022-04-26 02:15:00|7329.1|7328.1|7327.6|7326.6|7331.6|7330.6|7324.6|7323.6|406
1650939600000|2022-04-26 02:20:00|7326.6|7325.6|7333.1|7332.1|7333.6|7332.6|7325.6|7324.6|416
1650939900000|2022-04-26 02:25:00|7333.6|7332.6|7330.6|7329.6|7333.6|7332.6|7328.6|7327.6|272
1650940200000|2022-04-26 02:30:00|7331.6|7330.6|7324.6|7323.6|7331.6|7330.6|7323.6|7322.6|281
1650940500000|2022-04-26 02:35:00|7325.1|7324.1|7324.6|7323.6|7327.6|7326.6|7323.6|7322.6|247
1650940800000|2022-04-26 02:40:00|7325.1|7324.1|7331.6|7330.6|7331.6|7330.6|7325.1|7324.1|312
1650941100000|2022-04-26 02:45:00|7331.1|7330.1|7333.6|7332.6|7334.6|7333.6|7327.1|7326.1|297
1650941400000|2022-04-26 02:50:00|7333.1|7332.1|7334.6|7333.6|7334.6|7333.6|7329.6|7328.6|213
1650941700000|2022-04-26 02:55:00|7334.1|7333.1|7335.1|7334.1|7336.6|7335.6|7331.6|7330.6|198
1650942000000|2022-04-26 03:00:00|7334.6|7333.6|7337.6|7336.6|7339.6|7338.6|7333.6|7332.6|403
1650942300000|2022-04-26 03:05:00|7337.1|7336.1|7336.1|7335.1|7337.6|7336.6|7334.1|7333.1|349
1650942600000|2022-04-26 03:10:00|7336.6|7335.6|7338.6|7337.6|7339.6|7338.6|7334.6|7333.6|271
1650942900000|2022-04-26 03:15:00|7338.1|7337.1|7339.6|7338.6|7340.6|7339.6|7335.6|7334.6|362
1650943200000|2022-04-26 03:20:00|7340.1|7339.1|7339.6|7338.6|7341.1|7340.1|7337.6|7336.6|268
1650943500000|2022-04-26 03:25:00|7340.1|7339.1|7340.6|7339.6|7341.6|7340.6|7339.1|7338.1|215
1650943800000|2022-04-26 03:30:00|7341.1|7340.1|7337.6|7336.6|7342.1|7341.1|7336.6|7335.6|209
1650944100000|2022-04-26 03:35:00|7338.1|7337.1|7340.6|7339.6|7342.6|7341.6|7337.6|7336.6|295
1650944400000|2022-04-26 03:40:00|7341.6|7340.6|7337.6|7336.6|7341.6|7340.6|7337.6|7336.6|330
1650944700000|2022-04-26 03:45:00|7338.1|7337.1|7337.6|7336.6|7338.6|7337.6|7335.6|7334.6|312
1650945000000|2022-04-26 03:50:00|7338.1|7337.1|7341.6|7340.6|7343.1|7342.1|7337.6|7336.6|524
1650945300000|2022-04-26 03:55:00|7340.6|7339.6|7337.6|7336.6|7341.6|7340.6|7336.6|7335.6|405
1650945600000|2022-04-26 04:00:00|7338.6|7337.6|7336.6|7335.6|7339.6|7338.6|7333.6|7332.6|600
1650945900000|2022-04-26 04:05:00|7336.1|7335.1|7331.6|7330.6|7338.1|7337.1|7331.6|7330.6|628
1650946200000|2022-04-26 04:10:00|7331.1|7330.1|7328.6|7327.6|7331.6|7330.6|7325.6|7324.6|635
1650946500000|2022-04-26 04:15:00|7329.6|7328.6|7325.6|7324.6|7329.6|7328.6|7324.6|7323.6|520
1650946800000|2022-04-26 04:20:00|7325.1|7324.1|7321.6|7320.6|7325.6|7324.6|7321.1|7320.1|358
1650947100000|2022-04-26 04:25:00|7322.1|7321.1|7329.6|7328.6|7330.6|7329.6|7322.1|7321.1|304
1650947400000|2022-04-26 04:30:00|7330.1|7329.1|7331.6|7330.6|7331.6|7330.6|7327.6|7326.6|335
1650947700000|2022-04-26 04:35:00|7332.1|7331.1|7326.6|7325.6|7332.6|7331.6|7326.6|7325.6|243
1650948000000|2022-04-26 04:40:00|7327.6|7326.6|7328.6|7327.6|7328.6|7327.6|7324.6|7323.6|204
1650948300000|2022-04-26 04:45:00|7329.6|7328.6|7332.6|7331.6|7333.1|7332.1|7327.1|7326.1|267
1650948600000|2022-04-26 04:50:00|7333.1|7332.1|7332.6|7331.6|7333.6|7332.6|7329.6|7328.6|281
1650948900000|2022-04-26 04:55:00|7331.6|7330.6|7333.6|7332.6|7335.6|7334.6|7331.6|7330.6|241
1650949200000|2022-04-26 05:00:00|7333.1|7332.1|7329.6|7328.6|7333.6|7332.6|7329.6|7328.6|354
1650949500000|2022-04-26 05:05:00|7328.6|7327.6|7323.6|7322.6|7328.6|7327.6|7323.6|7322.6|375
1650949800000|2022-04-26 05:10:00|7323.1|7322.1|7325.6|7324.6|7326.6|7325.6|7322.6|7321.6|370
1650950100000|2022-04-26 05:15:00|7325.1|7324.1|7321.6|7320.6|7325.1|7324.1|7321.6|7320.6|250
1650950400000|2022-04-26 05:20:00|7322.1|7321.1|7321.6|7320.6|7323.6|7322.6|7320.6|7319.6|281
1650950700000|2022-04-26 05:25:00|7322.1|7321.1|7323.6|7322.6|7324.6|7323.6|7319.6|7318.6|302
1650951000000|2022-04-26 05:30:00|7324.1|7323.1|7325.6|7324.6|7327.1|7326.1|7323.1|7322.1|337
1650951300000|2022-04-26 05:35:00|7326.1|7325.1|7325.6|7324.6|7327.6|7326.6|7324.6|7323.6|309
1650951600000|2022-04-26 05:40:00|7325.1|7324.1|7329.1|7328.1|7329.6|7328.6|7324.6|7323.6|419
1650951900000|2022-04-26 05:45:00|7328.6|7327.6|7327.6|7326.6|7330.6|7329.6|7326.6|7325.6|400
1650952200000|2022-04-26 05:50:00|7327.1|7326.1|7330.6|7329.6|7331.6|7330.6|7326.6|7325.6|296
1650952500000|2022-04-26 05:55:00|7331.6|7330.6|7325.1|7324.1|7332.6|7331.6|7325.1|7324.1|572
1650952800000|2022-04-26 06:00:00|7325.6|7323.6|7323.6|7321.6|7327.1|7325.1|7318.1|7316.1|1046
1650953100000|2022-04-26 06:05:00|7324.1|7322.1|7317.1|7315.1|7324.1|7322.1|7314.1|7312.1|2411
1650953400000|2022-04-26 06:10:00|7316.1|7314.1|7313.1|7311.1|7318.1|7316.1|7311.6|7309.6|1952
1650953700000|2022-04-26 06:15:00|7312.6|7310.6|7308.1|7306.1|7313.1|7311.1|7303.1|7301.1|813
1650954000000|2022-04-26 06:20:00|7308.6|7306.6|7309.1|7307.1|7310.1|7308.1|7307.1|7305.1|352
1650954300000|2022-04-26 06:25:00|7309.6|7307.6|7305.6|7303.6|7312.1|7310.1|7305.6|7303.6|1023
1650954600000|2022-04-26 06:30:00|7310.4|7306.4|7306.1|7302.1|7314.2|7310.2|7306.1|7302.1|0
1650954900000|2022-04-26 06:35:00|7306.2|7302.2|7307.9|7303.9|7310.6|7306.6|7305.8|7301.8|0
1650955200000|2022-04-26 06:40:00|7308.5|7304.5|7304.8|7300.8|7312.1|7308.1|7304.5|7300.5|0
1650955500000|2022-04-26 06:45:00|7304.5|7300.5|7310.6|7306.6|7310.9|7306.9|7301.2|7297.2|0
1650955800000|2022-04-26 06:50:00|7310.7|7306.7|7311.6|7307.6|7313.4|7309.4|7307.2|7303.2|0
1650956100000|2022-04-26 06:55:00|7311.3|7307.3|7312|7308|7312|7308|7307.6|7303.6|0
1650956400000|2022-04-26 07:00:00|7311.7|7307.7|7306.4|7302.4|7312.6|7308.6|7300.5|7296.5|0
1650956700000|2022-04-26 07:05:00|7305.9|7301.9|7294.6|7290.6|7307.6|7303.6|7294.1|7290.1|0
1650957000000|2022-04-26 07:10:00|7294.4|7290.4|7286.6|7283.6|7297.1|7294.1|7285.6|7282.6|430
1650957300000|2022-04-26 07:15:00|7286.1|7283.1|7281.6|7278.6|7287.6|7284.6|7280.1|7277.1|276
1650957600000|2022-04-26 07:20:00|7281.1|7278.1|7280.1|7277.1|7281.6|7278.6|7274.6|7271.6|373
1650957900000|2022-04-26 07:25:00|7279.6|7276.6|7272.6|7269.6|7283.1|7280.1|7271.6|7268.6|130
1650958200000|2022-04-26 07:30:00|7272.1|7269.1|7279.1|7276.1|7281.1|7278.1|7270.6|7267.6|252
1650958500000|2022-04-26 07:35:00|7278.6|7275.6|7277.6|7274.6|7280.6|7277.6|7274.1|7271.1|100
1650958800000|2022-04-26 07:40:00|7278.1|7275.1|7278.6|7275.6|7280.1|7277.1|7276.6|7273.6|89
1650959100000|2022-04-26 07:45:00|7279.1|7276.1|7277.1|7274.1|7279.6|7276.6|7274.6|7271.6|201
1650959400000|2022-04-26 07:50:00|7277.6|7274.6|7278.6|7275.6|7282.6|7279.6|7277.6|7274.6|77
1650959700000|2022-04-26 07:55:00|7279.1|7276.1|7271.1|7268.1|7279.6|7276.6|7270.6|7267.6|155
1650960000000|2022-04-26 08:00:00|7270.6|7267.6|7270.6|7267.6|7275.1|7272.1|7269.6|7266.6|197
1650960300000|2022-04-26 08:05:00|7270.1|7267.1|7270.6|7267.6|7272.1|7269.1|7267.6|7264.6|155
1650960600000|2022-04-26 08:10:00|7271.1|7268.1|7272.6|7269.6|7277.6|7274.6|7270.6|7267.6|112
1650960900000|2022-04-26 08:15:00|7273.1|7270.1|7278.6|7275.6|7279.6|7276.6|7272.6|7269.6|89
1650961200000|2022-04-26 08:20:00|7278.1|7275.1|7282.1|7279.1|7284.6|7281.6|7278.1|7275.1|99
1650961500000|2022-04-26 08:25:00|7281.6|7278.6|7281.6|7278.6|7283.6|7280.6|7279.6|7276.6|39
1650961800000|2022-04-26 08:30:00|7281.1|7278.1|7278.1|7275.1|7281.6|7278.6|7277.6|7274.6|31
1650962100000|2022-04-26 08:35:00|7277.6|7274.6|7274.1|7271.1|7278.1|7275.1|7273.6|7270.6|17
1650962400000|2022-04-26 08:40:00|7274.6|7271.6|7273.6|7270.6|7275.6|7272.6|7272.6|7269.6|83
1650962700000|2022-04-26 08:45:00|7274.1|7271.1|7271.6|7268.6|7274.6|7271.6|7271.6|7268.6|64
1650963000000|2022-04-26 08:50:00|7272.1|7269.1|7274.1|7271.1|7276.1|7273.1|7271.6|7268.6|24
1650963300000|2022-04-26 08:55:00|7274.6|7271.6|7277.6|7274.6|7277.6|7274.6|7274.1|7271.1|41
1650963600000|2022-04-26 09:00:00|7278.6|7275.6|7275.1|7272.1|7279.1|7276.1|7274.6|7271.6|94
1650963900000|2022-04-26 09:05:00|7274.6|7271.6|7276.6|7273.6|7278.1|7275.1|7274.6|7271.6|59
1650964200000|2022-04-26 09:10:00|7277.1|7274.1|7274.1|7271.1|7277.6|7274.6|7272.6|7269.6|73
1650964500000|2022-04-26 09:15:00|7273.6|7270.6|7275.6|7272.6|7276.6|7273.6|7271.6|7268.6|72
1650964800000|2022-04-26 09:20:00|7276.1|7273.1|7271.6|7268.6|7276.6|7273.6|7271.6|7268.6|92
1650965100000|2022-04-26 09:25:00|7272.1|7269.1|7273.1|7270.1|7273.6|7270.6|7271.6|7268.6|58
1650965400000|2022-04-26 09:30:00|7273.6|7270.6|7276.1|7273.1|7278.6|7275.6|7272.6|7269.6|91
1650965700000|2022-04-26 09:35:00|7276.6|7273.6|7274.6|7271.6|7278.6|7275.6|7273.1|7270.1|89
1650966000000|2022-04-26 09:40:00|7274.1|7271.1|7272.6|7269.6|7274.6|7271.6|7271.6|7268.6|39
1650966300000|2022-04-26 09:45:00|7272.1|7269.1|7270.1|7267.1|7272.6|7269.6|7269.6|7266.6|62
1650966600000|2022-04-26 09:50:00|7269.6|7266.6|7271.1|7268.1|7271.6|7268.6|7267.1|7264.1|56
1650966900000|2022-04-26 09:55:00|7270.6|7267.6|7271.6|7268.6|7272.6|7269.6|7269.6|7266.6|40
1650967200000|2022-04-26 10:00:00|7271.1|7268.1|7273.6|7270.6|7274.6|7271.6|7271.1|7268.1|54
1650967500000|2022-04-26 10:05:00|7273.1|7270.1|7271.1|7268.1|7273.6|7270.6|7270.6|7267.6|50
1650967800000|2022-04-26 10:10:00|7270.6|7267.6|7269.1|7266.1|7271.6|7268.6|7266.1|7263.1|69
1650968100000|2022-04-26 10:15:00|7268.6|7265.6|7263.6|7260.6|7268.6|7265.6|7262.6|7259.6|69
1650968400000|2022-04-26 10:20:00|7264.1|7261.1|7267.6|7264.6|7268.6|7265.6|7264.1|7261.1|69
1650968700000|2022-04-26 10:25:00|7268.1|7265.1|7268.6|7265.6|7268.6|7265.6|7264.6|7261.6|70
1650969000000|2022-04-26 10:30:00|7268.1|7265.1|7268.6|7265.6|7270.1|7267.1|7267.1|7264.1|76
1650969300000|2022-04-26 10:35:00|7269.1|7266.1|7270.6|7267.6|7270.6|7267.6|7267.6|7264.6|31
1650969600000|2022-04-26 10:40:00|7270.1|7267.1|7269.1|7266.1|7272.6|7269.6|7268.1|7265.1|51
1650969900000|2022-04-26 10:45:00|7269.6|7266.6|7268.6|7265.6|7272.1|7269.1|7268.6|7265.6|32
1650970200000|2022-04-26 10:50:00|7268.1|7265.1|7267.6|7264.6|7270.1|7267.1|7267.6|7264.6|39
1650970500000|2022-04-26 10:55:00|7267.1|7264.1|7268.1|7265.1|7270.6|7267.6|7267.1|7264.1|44
1650970800000|2022-04-26 11:00:00|7268.6|7265.6|7266.1|7263.1|7269.6|7266.6|7265.6|7262.6|48
1650971100000|2022-04-26 11:05:00|7265.6|7262.6|7264.1|7261.1|7265.6|7262.6|7260.6|7257.6|36
1650971400000|2022-04-26 11:10:00|7264.6|7261.6|7264.1|7261.1|7266.6|7263.6|7263.6|7260.6|3
1650971700000|2022-04-26 11:15:00|7264.6|7261.6|7266.1|7263.1|7266.1|7263.1|7263.1|7260.1|27
1650972000000|2022-04-26 11:20:00|7266.6|7263.6|7270.1|7267.1|7270.1|7267.1|7265.6|7262.6|8
1650972300000|2022-04-26 11:25:00|7270.6|7267.6|7271.1|7268.1|7271.6|7268.6|7270.1|7267.1|15
1650972600000|2022-04-26 11:30:00|7270.6|7267.6|7268.6|7265.6|7271.1|7268.1|7267.6|7264.6|14
1650972900000|2022-04-26 11:35:00|7269.1|7266.1|7265.1|7262.1|7269.6|7266.6|7264.6|7261.6|21
1650973200000|2022-04-26 11:40:00|7265.6|7262.6|7266.6|7263.6|7266.6|7263.6|7264.6|7261.6|26
1650973500000|2022-04-26 11:45:00|7267.1|7264.1|7268.6|7265.6|7269.6|7266.6|7267.1|7264.1|13
1650973800000|2022-04-26 11:50:00|7269.1|7266.1|7268.6|7265.6|7270.6|7267.6|7268.6|7265.6|16
1650974100000|2022-04-26 11:55:00|7267.6|7264.6|7269.6|7266.6|7270.1|7267.1|7267.6|7264.6|36
1650974400000|2022-04-26 12:00:00|7269.1|7266.1|7271.1|7268.1|7272.6|7269.6|7269.1|7266.1|15
1650974700000|2022-04-26 12:05:00|7271.6|7268.6|7273.1|7270.1|7273.6|7270.6|7271.1|7268.1|21
1650975000000|2022-04-26 12:10:00|7273.6|7270.6|7275.6|7272.6|7277.1|7274.1|7272.6|7269.6|48
1650975300000|2022-04-26 12:15:00|7276.1|7273.1|7271.6|7268.6|7276.1|7273.1|7271.1|7268.1|52
1650975600000|2022-04-26 12:20:00|7271.1|7268.1|7274.6|7271.6|7274.6|7271.6|7270.6|7267.6|127
1650975900000|2022-04-26 12:25:00|7274.1|7271.1|7273.6|7270.6|7274.6|7271.6|7271.6|7268.6|43
1650976200000|2022-04-26 12:30:00|7273.1|7270.1|7272.6|7269.6|7273.6|7270.6|7271.6|7268.6|54
1650976500000|2022-04-26 12:35:00|7272.1|7269.1|7266.6|7263.6|7272.6|7269.6|7260.6|7257.6|323
1650976800000|2022-04-26 12:40:00|7266.1|7263.1|7263.1|7260.1|7266.6|7263.6|7261.6|7258.6|110
1650977100000|2022-04-26 12:45:00|7262.6|7259.6|7264.6|7261.6|7265.1|7262.1|7261.6|7258.6|30
1650977400000|2022-04-26 12:50:00|7265.1|7262.1|7266.6|7263.6|7266.6|7263.6|7264.1|7261.1|31
1650977700000|2022-04-26 12:55:00|7266.1|7263.1|7269.6|7266.6|7270.1|7267.1|7264.6|7261.6|61
1650978000000|2022-04-26 13:00:00|7268.6|7265.6|7265.1|7262.1|7269.6|7266.6|7262.1|7259.1|121
1650978300000|2022-04-26 13:05:00|7264.6|7261.6|7261.1|7258.1|7265.1|7262.1|7259.6|7256.6|32
1650978600000|2022-04-26 13:10:00|7260.6|7257.6|7257.6|7254.6|7262.1|7259.1|7257.1|7254.1|36
1650978900000|2022-04-26 13:15:00|7258.1|7255.1|7259.1|7256.1|7259.6|7256.6|7257.6|7254.6|61
1650979200000|2022-04-26 13:20:00|7259.6|7256.6|7257.1|7254.1|7259.6|7256.6|7256.6|7253.6|40
1650979500000|2022-04-26 13:25:00|7257.6|7254.6|7259.6|7256.6|7261.1|7258.1|7256.6|7253.6|29
1650979800000|2022-04-26 13:30:00|7260.1|7257.1|7259.6|7256.6|7263.6|7260.6|7257.1|7254.1|381
1650980100000|2022-04-26 13:35:00|7259.1|7256.1|7259.6|7256.6|7266.1|7263.1|7258.6|7255.6|164
1650980400000|2022-04-26 13:40:00|7259.1|7256.1|7250.1|7247.1|7259.6|7256.6|7248.6|7245.6|116
1650980700000|2022-04-26 13:45:00|7250.6|7247.6|7250.6|7247.6|7258.1|7255.1|7249.1|7246.1|133
1650981000000|2022-04-26 13:50:00|7249.6|7246.6|7247.6|7244.6|7255.6|7252.6|7245.1|7242.1|158
1650981300000|2022-04-26 13:55:00|7248.1|7245.1|7254.6|7251.6|7255.1|7252.1|7245.6|7242.6|156
1650981600000|2022-04-26 14:00:00|7254.1|7251.1|7260.6|7257.6|7260.6|7257.6|7251.6|7248.6|180
1650981900000|2022-04-26 14:05:00|7260.1|7257.1|7267.6|7264.6|7269.1|7266.1|7259.1|7256.1|81
1650982200000|2022-04-26 14:10:00|7266.6|7263.6|7257.6|7254.6|7269.6|7266.6|7257.1|7254.1|87
1650982500000|2022-04-26 14:15:00|7257.1|7254.1|7243.6|7240.6|7257.1|7254.1|7240.6|7237.6|167
1650982800000|2022-04-26 14:20:00|7243.1|7240.1|7237.6|7234.6|7246.6|7243.6|7235.1|7232.1|284
1650983100000|2022-04-26 14:25:00|7237.1|7234.1|7250.6|7247.6|7250.6|7247.6|7234.1|7231.1|225
1650983400000|2022-04-26 14:30:00|7251.1|7248.1|7235.6|7232.6|7251.1|7248.1|7235.6|7232.6|160
1650983700000|2022-04-26 14:35:00|7236.1|7233.1|7230.6|7227.6|7241.6|7238.6|7229.6|7226.6|141
1650984000000|2022-04-26 14:40:00|7230.1|7227.1|7227.1|7224.1|7232.6|7229.6|7223.1|7220.1|211
1650984300000|2022-04-26 14:45:00|7226.6|7223.6|7234.6|7231.6|7234.6|7231.6|7225.1|7222.1|226
1650984600000|2022-04-26 14:50:00|7234.1|7231.1|7228.6|7225.6|7236.6|7233.6|7226.1|7223.1|105
1650984900000|2022-04-26 14:55:00|7229.1|7226.1|7226.6|7223.6|7230.6|7227.6|7225.6|7222.6|171
1650985200000|2022-04-26 15:00:00|7225.6|7222.6|7222.6|7219.6|7226.6|7223.6|7219.6|7216.6|239
1650985500000|2022-04-26 15:05:00|7222.1|7219.1|7222.1|7219.1|7224.1|7221.1|7219.1|7216.1|108
1650985800000|2022-04-26 15:10:00|7221.6|7218.6|7229.6|7226.6|7230.6|7227.6|7220.6|7217.6|71
1650986100000|2022-04-26 15:15:00|7228.6|7225.6|7224.6|7221.6|7229.1|7226.1|7222.6|7219.6|136
1650986400000|2022-04-26 15:20:00|7225.1|7222.1|7231.6|7228.6|7237.1|7234.1|7223.6|7220.6|110
1650986700000|2022-04-26 15:25:00|7231.1|7228.1|7229.6|7226.6|7235.6|7232.6|7229.1|7226.1|83
1650987000000|2022-04-26 15:30:00|7229.1|7226.1|7229.6|7226.6|7236.6|7233.6|7225.6|7222.6|209
1650987300000|2022-04-26 15:35:00|7229.1|7226.1|7228.1|7225.1|7230.6|7227.6|7223.6|7220.6|188
1650987600000|2022-04-26 15:40:00|7227.6|7224.6|7230.6|7227.6|7231.1|7228.1|7219.1|7216.1|199
1650987900000|2022-04-26 15:45:00|7230.1|7227.1|7233.6|7230.6|7235.6|7232.6|7229.6|7226.6|108
1650988200000|2022-04-26 15:50:00|7233.1|7230.1|7233.1|7230.1|7237.1|7234.1|7232.6|7229.6|84
1650988500000|2022-04-26 15:55:00|7233.6|7230.6|7226.1|7223.1|7233.6|7230.6|7225.6|7222.6|119
1650988800000|2022-04-26 16:00:00|7226.6|7223.6|7227.1|7224.1|7229.6|7226.6|7223.6|7220.6|88
1650989100000|2022-04-26 16:05:00|7227.6|7224.6|7230.1|7227.1|7230.6|7227.6|7225.1|7222.1|68
1650989400000|2022-04-26 16:10:00|7229.6|7226.6|7231.1|7228.1|7231.1|7228.1|7227.6|7224.6|39
1650989700000|2022-04-26 16:15:00|7231.6|7228.6|7233.1|7230.1|7235.6|7232.6|7230.6|7227.6|34
1650990000000|2022-04-26 16:20:00|7233.6|7230.6|7236.1|7233.1|7240.1|7237.1|7233.6|7230.6|19
1650990300000|2022-04-26 16:25:00|7235.6|7232.6|7243.1|7240.1|7245.1|7242.1|7235.6|7232.6|44
1650990600000|2022-04-26 16:30:00|7242.6|7239.6|7239.1|7236.1|7244.6|7241.6|7236.1|7233.1|14
1650990900000|2022-04-26 16:35:00|7238.6|7235.6|7234.6|7231.6|7241.6|7238.6|7233.6|7230.6|38
1650991200000|2022-04-26 16:40:00|7235.1|7232.1|7235.6|7232.6|7238.1|7235.1|7233.1|7230.1|32
1650991500000|2022-04-26 16:45:00|7236.1|7233.1|7234.1|7231.1|7236.6|7233.6|7233.6|7230.6|25
1650991800000|2022-04-26 16:50:00|7234.6|7231.6|7237.6|7234.6|7240.6|7237.6|7233.6|7230.6|25
1650992100000|2022-04-26 16:55:00|7237.1|7234.1|7250.1|7247.1|7250.6|7247.6|7236.6|7233.6|63
1650992400000|2022-04-26 17:00:00|7250.6|7247.6|7234.6|7231.6|7250.6|7247.6|7232.6|7229.6|93
1650992700000|2022-04-26 17:05:00|7234.1|7231.1|7236.1|7233.1|7238.6|7235.6|7233.6|7230.6|35
1650993000000|2022-04-26 17:10:00|7235.6|7232.6|7231.1|7228.1|7237.6|7234.6|7230.6|7227.6|26
1650993300000|2022-04-26 17:15:00|7230.6|7227.6|7228.1|7225.1|7232.6|7229.6|7227.6|7224.6|53
1650993600000|2022-04-26 17:20:00|7228.6|7225.6|7225.6|7222.6|7230.1|7227.1|7225.6|7222.6|48
1650993900000|2022-04-26 17:25:00|7225.1|7222.1|7222.6|7219.6|7227.6|7224.6|7221.6|7218.6|60
1650994200000|2022-04-26 17:30:00|7222.1|7219.1|7225.1|7222.1|7228.1|7225.1|7220.6|7217.6|53
1650994500000|2022-04-26 17:35:00|7224.6|7221.6|7226.6|7223.6|7228.6|7225.6|7221.6|7218.6|67
1650994800000|2022-04-26 17:40:00|7226.1|7223.1|7232.6|7229.6|7236.6|7233.6|7226.1|7223.1|47
1650995100000|2022-04-26 17:45:00|7233.1|7230.1|7230.1|7227.1|7234.1|7231.1|7226.6|7223.6|46
1650995400000|2022-04-26 17:50:00|7230.6|7227.6|7224.6|7221.6|7231.1|7228.1|7224.6|7221.6|14
1650995700000|2022-04-26 17:55:00|7225.1|7222.1|7226.6|7223.6|7229.6|7226.6|7224.6|7221.6|17
1650996000000|2022-04-26 18:00:00|7226.1|7223.1|7226.6|7223.6|7228.6|7225.6|7222.6|7219.6|25
1650996300000|2022-04-26 18:05:00|7226.1|7223.1|7224.6|7221.6|7228.6|7225.6|7222.6|7219.6|17
1650996600000|2022-04-26 18:10:00|7224.1|7221.1|7229.1|7226.1|7229.6|7226.6|7224.1|7221.1|17
1650996900000|2022-04-26 18:15:00|7229.6|7226.6|7228.1|7225.1|7235.6|7232.6|7225.6|7222.6|34
1650997200000|2022-04-26 18:20:00|7228.6|7225.6|7235.6|7232.6|7238.6|7235.6|7227.1|7224.1|28
1650997500000|2022-04-26 18:25:00|7236.1|7233.1|7234.6|7231.6|7237.1|7234.1|7231.6|7228.6|17
1650997800000|2022-04-26 18:30:00|7234.1|7231.1|7232.6|7229.6|7236.1|7233.1|7228.6|7225.6|35
1650998100000|2022-04-26 18:35:00|7233.1|7230.1|7234.1|7231.1|7238.1|7235.1|7232.1|7229.1|15
1650998400000|2022-04-26 18:40:00|7233.6|7230.6|7225.6|7222.6|7234.6|7231.6|7225.1|7222.1|23
1650998700000|2022-04-26 18:45:00|7225.1|7222.1|7226.1|7223.1|7229.6|7226.6|7222.1|7219.1|25
1650999000000|2022-04-26 18:50:00|7225.6|7222.6|7232.1|7229.1|7233.1|7230.1|7225.6|7222.6|14
1650999300000|2022-04-26 18:55:00|7232.6|7229.6|7235.6|7232.6|7238.1|7235.1|7231.6|7228.6|29
1650999600000|2022-04-26 19:00:00|7236.1|7233.1|7232.1|7229.1|7239.6|7236.6|7230.6|7227.6|66
1650999900000|2022-04-26 19:05:00|7231.6|7228.6|7228.6|7225.6|7233.6|7230.6|7227.6|7224.6|41
1651000200000|2022-04-26 19:10:00|7229.1|7226.1|7221.1|7218.1|7233.6|7230.6|7220.1|7217.1|21
1651000500000|2022-04-26 19:15:00|7220.6|7217.6|7211.1|7208.1|7221.6|7218.6|7209.1|7206.1|96
1651000800000|2022-04-26 19:20:00|7211.6|7208.6|7213.1|7210.1|7215.6|7212.6|7210.1|7207.1|129
1651001100000|2022-04-26 19:25:00|7213.6|7210.6|7215.6|7212.6|7219.1|7216.1|7211.1|7208.1|258
1651001400000|2022-04-26 19:30:00|7215.1|7212.1|7211.1|7208.1|7217.6|7214.6|7209.6|7206.6|106
1651001700000|2022-04-26 19:35:00|7210.6|7207.6|7215.6|7212.6|7215.6|7212.6|7206.6|7203.6|44
1651002000000|2022-04-26 19:40:00|7214.6|7211.6|7213.6|7210.6|7217.1|7214.1|7208.6|7205.6|89
1651002300000|2022-04-26 19:45:00|7214.1|7211.1|7210.6|7207.6|7218.1|7215.1|7208.1|7205.1|113
1651002600000|2022-04-26 19:50:00|7210.1|7207.1|7217.6|7214.6|7221.6|7218.6|7208.6|7205.6|716
1651002900000|2022-04-26 19:55:00|7217.1|7214.1|7213.6|7210.6|7221.1|7218.1|7211.1|7208.1|607
1651003200000|2022-04-26 20:00:00|7214.6|7211.6|7215.6|7212.6|7219.1|7216.1|7207.6|7204.6|191
1651003500000|2022-04-26 20:05:00|7215.1|7212.1|7201.6|7198.6|7216.1|7213.1|7201.1|7198.1|193
1651003800000|2022-04-26 20:10:00|7202.1|7199.1|7202.6|7199.6|7209.6|7206.6|7201.1|7198.1|88
1651004100000|2022-04-26 20:15:00|7203.1|7200.1|7202.6|7199.6|7206.1|7203.1|7201.6|7198.6|153
1651004400000|2022-04-26 20:20:00|7203.1|7200.1|7197.6|7194.6|7203.6|7200.6|7195.6|7192.6|102
1651004700000|2022-04-26 20:25:00|7197.1|7194.1|7200.1|7197.1|7200.1|7197.1|7195.6|7192.6|16
1651005000000|2022-04-26 20:30:00|7199.6|7196.6|7197.6|7194.6|7201.1|7198.1|7196.6|7193.6|25
1651005300000|2022-04-26 20:35:00|7198.6|7195.6|7197.6|7194.6|7199.6|7196.6|7195.6|7192.6|25
1651005600000|2022-04-26 20:40:00|7197.1|7194.1|7192.1|7189.1|7197.6|7194.6|7190.6|7187.6|49
1651005900000|2022-04-26 20:45:00|7192.6|7189.6|7193.6|7190.6|7199.1|7196.1|7192.1|7189.1|42
1651006200000|2022-04-26 20:50:00|7194.1|7191.1|7196.1|7193.1|7197.6|7194.6|7192.6|7189.6|69
1651006500000|2022-04-26 20:55:00|7195.6|7192.6|7198.1|7195.1|7198.1|7195.1|7193.6|7190.6|58
1651006800000|2022-04-26 21:00:00|7196|7192|7197.3|7193.3|7197.4|7193.4|7196|7192|0
1651007100000|2022-04-26 21:05:00|7197.4|7193.4|7200.1|7196.1|7200.1|7196.1|7197.4|7193.4|0
1651007400000|2022-04-26 21:10:00|7200.2|7196.2|7201.8|7197.8|7201.9|7197.9|7199.3|7195.3|0
1651007700000|2022-04-26 21:15:00|7201.9|7197.9|7202.4|7198.4|7202.8|7198.8|7200.7|7196.7|0
1651008000000|2022-04-26 21:20:00|7203|7199|7202.9|7198.9|7204.5|7200.5|7202.6|7198.6|0
1651008300000|2022-04-26 21:25:00|7203|7199|7207|7203|7207.4|7203.4|7202.7|7198.7|0
1651008600000|2022-04-26 21:30:00|7206.9|7202.9|7209.6|7205.6|7214.9|7210.9|7206.9|7202.9|0
1651008900000|2022-04-26 21:35:00|7209.8|7205.8|7208.7|7204.7|7210.1|7206.1|7207.8|7203.8|0
1651009200000|2022-04-26 21:40:00|7208.8|7204.8|7208.8|7204.8|7209.8|7205.8|7208.3|7204.3|0
1651009500000|2022-04-26 21:45:00|7208.7|7204.7|7208.7|7204.7|7210.3|7206.3|7208.7|7204.7|0
1651009800000|2022-04-26 21:50:00|7208.1|7204.1|7210.6|7206.6|7210.7|7206.7|7207.5|7203.5|0
1651010100000|2022-04-26 21:55:00|7210.2|7206.2|7211.7|7207.7|7211.7|7207.7|7210|7206|0
1651010400000|2022-04-26 22:00:00|7212.8|7208.8|7218.9|7214.9|7220.3|7216.3|7210.9|7206.9|0
1651010700000|2022-04-26 22:05:00|7219.1|7215.1|7230.9|7226.9|7235|7231|7218.6|7214.6|0
1651011000000|2022-04-26 22:10:00|7231.3|7227.3|7229.5|7225.5|7235.2|7231.2|7229.3|7225.3|0
1651011300000|2022-04-26 22:15:00|7229.3|7225.3|7224.4|7220.4|7231.9|7227.9|7220.2|7216.2|0
1651011600000|2022-04-26 22:20:00|7224.5|7220.5|7234.3|7230.3|7234.3|7230.3|7223.7|7219.7|0
1651011900000|2022-04-26 22:25:00|7234.1|7230.1|7242.1|7238.1|7243.2|7239.2|7232.4|7228.4|0
1651012200000|2022-04-26 22:30:00|7242.5|7238.5|7237.7|7233.7|7245|7241|7237.4|7233.4|0
1651012500000|2022-04-26 22:35:00|7238.1|7234.1|7232|7228|7239.4|7235.4|7231.5|7227.5|0
1651012800000|2022-04-26 22:40:00|7232.2|7228.2|7224.1|7220.1|7232.9|7228.9|7223.8|7219.8|0
1651013100000|2022-04-26 22:45:00|7224.5|7220.5|7225|7221|7227.1|7223.1|7222.6|7218.6|0
1651013400000|2022-04-26 22:50:00|7224.7|7220.7|7230.6|7226.6|7232.3|7228.3|7224|7220|0
1651013700000|2022-04-26 22:55:00|7230.7|7226.7|7226.4|7222.4|7231.6|7227.6|7225.4|7221.4|0
1651014000000|2022-04-26 23:00:00|7226.5|7222.5|7229|7225|7229.6|7225.6|7226.2|7222.2|0
1651014300000|2022-04-26 23:05:00|7228.3|7224.3|7232|7228|7232.8|7228.8|7228.3|7224.3|0
1651014600000|2022-04-26 23:10:00|7232.3|7228.3|7231.6|7227.6|7233.8|7229.8|7228.8|7224.8|0
1651014900000|2022-04-26 23:15:00|7231.3|7227.3|7231.6|7227.6|7232.8|7228.8|7230.3|7226.3|0
1651015200000|2022-04-26 23:20:00|7231.7|7227.7|7232.2|7228.2|7233|7229|7231.5|7227.5|0
1651015500000|2022-04-26 23:25:00|7232.4|7228.4|7230|7226|7234|7230|7229.2|7225.2|0
1651015800000|2022-04-26 23:30:00|7229.8|7225.8|7234.2|7230.2|7236|7232|7229.5|7225.5|0
1651016100000|2022-04-26 23:35:00|7234.4|7230.4|7235.1|7231.1|7235.5|7231.5|7231.2|7227.2|0
1651016400000|2022-04-26 23:40:00|7234.2|7230.2|7239.1|7235.1|7239.8|7235.8|7233.7|7229.7|0
1651016700000|2022-04-26 23:45:00|7239.2|7235.2|7235.5|7231.5|7243.8|7239.8|7235.1|7231.1|0
1651017000000|2022-04-26 23:50:00|7231.1|7229.1|7231.1|7229.1|7246.1|7244.1|7227.6|7225.6|1036
1651017300000|2022-04-26 23:55:00|7230.6|7228.6|7235.1|7233.1|7239.6|7237.6|7224.1|7222.1|338
1651017600000|2022-04-27 00:00:00|7234.6|7232.6|7260.6|7259.6|7260.6|7259.6|7234.6|7232.6|933
1651017900000|2022-04-27 00:05:00|7259.6|7258.6|7251.6|7250.6|7262.6|7261.6|7250.6|7249.6|952
1651018200000|2022-04-27 00:10:00|7252.1|7251.1|7245.1|7244.1|7254.6|7253.6|7241.6|7240.6|774
1651018500000|2022-04-27 00:15:00|7245.6|7244.6|7234.6|7233.6|7246.6|7245.6|7233.6|7232.6|634
1651018800000|2022-04-27 00:20:00|7234.1|7233.1|7234.6|7233.6|7242.6|7241.6|7231.6|7230.6|757
1651019100000|2022-04-27 00:25:00|7235.1|7234.1|7234.6|7233.6|7235.6|7234.6|7228.6|7227.6|345
1651019400000|2022-04-27 00:30:00|7234.1|7233.1|7235.1|7234.1|7238.6|7237.6|7230.6|7229.6|322
1651019700000|2022-04-27 00:35:00|7235.6|7234.6|7242.6|7241.6|7245.1|7244.1|7235.6|7234.6|376
1651020000000|2022-04-27 00:40:00|7242.1|7241.1|7243.1|7242.1|7243.6|7242.6|7236.6|7235.6|505
1651020300000|2022-04-27 00:45:00|7243.6|7242.6|7235.6|7234.6|7246.1|7245.1|7233.6|7232.6|397
1651020600000|2022-04-27 00:50:00|7236.1|7235.1|7258.6|7257.6|7258.6|7257.6|7234.6|7233.6|676
1651020900000|2022-04-27 00:55:00|7259.6|7258.6|7258.6|7257.6|7262.6|7261.6|7253.6|7252.6|576
1651021200000|2022-04-27 01:00:00|7257.6|7256.6|7258.6|7257.6|7265.1|7264.1|7256.6|7255.6|499
1651021500000|2022-04-27 01:05:00|7259.1|7258.1|7266.1|7265.1|7266.6|7265.6|7258.6|7257.6|429
1651021800000|2022-04-27 01:10:00|7265.6|7264.6|7260.6|7259.6|7267.6|7266.6|7258.6|7257.6|384
1651022100000|2022-04-27 01:15:00|7261.1|7260.1|7254.6|7253.6|7263.6|7262.6|7254.6|7253.6|802
1651022400000|2022-04-27 01:20:00|7255.1|7254.1|7259.6|7258.6|7260.6|7259.6|7251.6|7250.6|545
1651022700000|2022-04-27 01:25:00|7258.6|7257.6|7255.1|7254.1|7258.6|7257.6|7253.6|7252.6|276
1651023000000|2022-04-27 01:30:00|7251.6|7250.6|7243.1|7242.1|7251.6|7250.6|7226.6|7225.6|1538
1651023300000|2022-04-27 01:35:00|7242.6|7241.6|7247.6|7246.6|7248.6|7247.6|7240.6|7239.6|799
1651023600000|2022-04-27 01:40:00|7248.6|7247.6|7255.6|7254.6|7259.6|7258.6|7247.1|7246.1|692
1651023900000|2022-04-27 01:45:00|7255.1|7254.1|7258.6|7257.6|7262.6|7261.6|7254.6|7253.6|562
1651024200000|2022-04-27 01:50:00|7259.1|7258.1|7260.6|7259.6|7266.1|7265.1|7255.6|7254.6|525
1651024500000|2022-04-27 01:55:00|7260.1|7259.1|7263.1|7262.1|7265.6|7264.6|7259.6|7258.6|241
1651024800000|2022-04-27 02:00:00|7262.6|7261.6|7266.1|7265.1|7269.1|7268.1|7260.6|7259.6|557
1651025100000|2022-04-27 02:05:00|7266.6|7265.6|7262.6|7261.6|7270.6|7269.6|7261.6|7260.6|456
1651025400000|2022-04-27 02:10:00|7262.1|7261.1|7265.6|7264.6|7270.6|7269.6|7260.6|7259.6|336
1651025700000|2022-04-27 02:15:00|7266.1|7265.1|7265.6|7264.6|7268.6|7267.6|7262.6|7261.6|261
1651026000000|2022-04-27 02:20:00|7265.1|7264.1|7263.1|7262.1|7266.6|7265.6|7260.6|7259.6|248
1651026300000|2022-04-27 02:25:00|7263.6|7262.6|7268.6|7267.6|7268.6|7267.6|7260.6|7259.6|167
1651026600000|2022-04-27 02:30:00|7268.1|7267.1|7263.6|7262.6|7269.6|7268.6|7262.6|7261.6|207
1651026900000|2022-04-27 02:35:00|7262.6|7261.6|7265.6|7264.6|7266.6|7265.6|7260.6|7259.6|232
1651027200000|2022-04-27 02:40:00|7266.6|7265.6|7268.6|7267.6|7268.6|7267.6|7262.6|7261.6|378
1651027500000|2022-04-27 02:45:00|7268.1|7267.1|7269.6|7268.6|7269.6|7268.6|7264.6|7263.6|227
1651027800000|2022-04-27 02:50:00|7269.1|7268.1|7275.6|7274.6|7277.6|7276.6|7266.1|7265.1|513
1651028100000|2022-04-27 02:55:00|7275.1|7274.1|7278.6|7277.6|7278.6|7277.6|7272.6|7271.6|340
1651028400000|2022-04-27 03:00:00|7277.6|7276.6|7280.1|7279.1|7280.6|7279.6|7274.6|7273.6|274
1651028700000|2022-04-27 03:05:00|7279.6|7278.6|7277.6|7276.6|7281.6|7280.6|7276.6|7275.6|350
1651029000000|2022-04-27 03:10:00|7277.1|7276.1|7279.6|7278.6|7280.6|7279.6|7275.1|7274.1|262
1651029300000|2022-04-27 03:15:00|7280.1|7279.1|7277.6|7276.6|7281.6|7280.6|7275.6|7274.6|199
1651029600000|2022-04-27 03:20:00|7278.1|7277.1|7276.6|7275.6|7278.1|7277.1|7274.6|7273.6|164
1651029900000|2022-04-27 03:25:00|7277.1|7276.1|7273.1|7272.1|7277.1|7276.1|7270.6|7269.6|214
1651030200000|2022-04-27 03:30:00|7273.6|7272.6|7270.6|7269.6|7273.6|7272.6|7269.6|7268.6|185
1651030500000|2022-04-27 03:35:00|7270.1|7269.1|7271.6|7270.6|7271.6|7270.6|7267.6|7266.6|262
1651030800000|2022-04-27 03:40:00|7271.1|7270.1|7272.6|7271.6|7273.6|7272.6|7270.6|7269.6|172
1651031100000|2022-04-27 03:45:00|7272.1|7271.1|7273.6|7272.6|7274.6|7273.6|7269.6|7268.6|262
1651031400000|2022-04-27 03:50:00|7272.6|7271.6|7270.1|7269.1|7274.6|7273.6|7269.6|7268.6|273
1651031700000|2022-04-27 03:55:00|7270.6|7269.6|7272.6|7271.6|7272.6|7271.6|7269.6|7268.6|169
1651032000000|2022-04-27 04:00:00|7272.1|7271.1|7269.6|7268.6|7272.1|7271.1|7267.6|7266.6|386
1651032300000|2022-04-27 04:05:00|7269.1|7268.1|7269.6|7268.6|7271.6|7270.6|7266.6|7265.6|219
1651032600000|2022-04-27 04:10:00|7268.6|7267.6|7268.6|7267.6|7271.1|7270.1|7268.6|7267.6|154
1651032900000|2022-04-27 04:15:00|7269.6|7268.6|7265.6|7264.6|7269.6|7268.6|7265.6|7264.6|256
1651033200000|2022-04-27 04:20:00|7264.6|7263.6|7262.6|7261.6|7265.6|7264.6|7262.6|7261.6|390
1651033500000|2022-04-27 04:25:00|7263.1|7262.1|7266.1|7265.1|7266.1|7265.1|7260.6|7259.6|237
1651033800000|2022-04-27 04:30:00|7266.6|7265.6|7267.6|7266.6|7267.6|7266.6|7264.6|7263.6|238
1651034100000|2022-04-27 04:35:00|7266.6|7265.6|7266.6|7265.6|7268.1|7267.1|7264.6|7263.6|237
1651034400000|2022-04-27 04:40:00|7265.6|7264.6|7265.1|7264.1|7266.6|7265.6|7262.6|7261.6|315
1651034700000|2022-04-27 04:45:00|7265.6|7264.6|7269.6|7268.6|7270.1|7269.1|7263.1|7262.1|426
1651035000000|2022-04-27 04:50:00|7270.1|7269.1|7268.1|7267.1|7270.1|7269.1|7265.6|7264.6|205
1651035300000|2022-04-27 04:55:00|7267.6|7266.6|7265.6|7264.6|7268.6|7267.6|7265.6|7264.6|218
1651035600000|2022-04-27 05:00:00|7266.6|7265.6|7258.6|7257.6|7266.6|7265.6|7257.6|7256.6|412
1651035900000|2022-04-27 05:05:00|7258.1|7257.1|7258.3|7257.3|7260.1|7259.1|7254.6|7253.6|480
1651036200000|2022-04-27 05:10:00|7258.8|7257.8|7260.8|7259.8|7263.8|7262.8|7256.8|7255.8|299
1651036500000|2022-04-27 05:15:00|7259.8|7258.8|7257.8|7256.8|7261.8|7260.8|7257.8|7256.8|235
1651036800000|2022-04-27 05:20:00|7257.3|7256.3|7253.8|7252.8|7257.3|7256.3|7252.8|7251.8|358
1651037100000|2022-04-27 05:25:00|7253.3|7252.3|7249.8|7248.8|7253.8|7252.8|7248.8|7247.8|471
1651037400000|2022-04-27 05:30:00|7248.8|7247.8|7246.8|7245.8|7253.8|7252.8|7244.8|7243.8|725
1651037700000|2022-04-27 05:35:00|7246.3|7245.3|7249.3|7248.3|7251.3|7250.3|7245.8|7244.8|481
1651038000000|2022-04-27 05:40:00|7249.8|7248.8|7251.8|7250.8|7251.8|7250.8|7247.8|7246.8|637
1651038300000|2022-04-27 05:45:00|7250.8|7249.8|7250.3|7249.3|7254.8|7253.8|7246.8|7245.8|643
1651038600000|2022-04-27 05:50:00|7250.8|7249.8|7251.3|7250.3|7252.8|7251.8|7248.8|7247.8|420
1651038900000|2022-04-27 05:55:00|7251.8|7250.8|7248.8|7247.8|7251.8|7250.8|7245.8|7244.8|573
1651039200000|2022-04-27 06:00:00|7249.3|7247.3|7254.3|7252.3|7261.3|7259.3|7247.3|7245.3|1250
1651039500000|2022-04-27 06:05:00|7253.8|7251.8|7257.3|7255.3|7266.3|7264.3|7253.3|7251.3|1993
1651039800000|2022-04-27 06:10:00|7257.8|7255.8|7260.8|7258.8|7263.3|7261.3|7256.3|7254.3|1234
1651040100000|2022-04-27 06:15:00|7261.3|7259.3|7267.8|7265.8|7271.3|7269.3|7260.8|7258.8|1194
1651040400000|2022-04-27 06:20:00|7268.3|7266.3|7262.3|7260.3|7268.3|7266.3|7261.8|7259.8|270
1651040700000|2022-04-27 06:25:00|7261.8|7259.8|7261.8|7259.8|7268.3|7266.3|7259.3|7257.3|1058
1651041000000|2022-04-27 06:30:00|7264.5|7260.5|7265|7261|7267.1|7263.1|7263.6|7259.6|0
1651041300000|2022-04-27 06:35:00|7264.9|7260.9|7260.8|7256.8|7268|7264|7260.8|7256.8|0
1651041600000|2022-04-27 06:40:00|7260.5|7256.5|7258.6|7254.6|7260.8|7256.8|7255.2|7251.2|0
1651041900000|2022-04-27 06:45:00|7258.8|7254.8|7260.4|7256.4|7261.3|7257.3|7256.6|7252.6|0
1651042200000|2022-04-27 06:50:00|7260.2|7256.2|7261.8|7257.8|7262.6|7258.6|7257.6|7253.6|0
1651042500000|2022-04-27 06:55:00|7261.7|7257.7|7264.1|7260.1|7265.1|7261.1|7260.1|7256.1|0
1651042800000|2022-04-27 07:00:00|7264.4|7260.4|7261.4|7257.4|7269.5|7265.5|7258.1|7254.1|0
1651043100000|2022-04-27 07:05:00|7261.3|7257.3|7264.4|7260.4|7268|7264|7255.8|7251.8|0
1651043400000|2022-04-27 07:10:00|7264.6|7260.6|7257.3|7254.3|7264.8|7261.8|7256.8|7253.8|452
1651043700000|2022-04-27 07:15:00|7256.8|7253.8|7255.3|7252.3|7258.8|7255.8|7253.8|7250.8|200
1651044000000|2022-04-27 07:20:00|7254.8|7251.8|7243.8|7240.8|7255.8|7252.8|7243.8|7240.8|171
1651044300000|2022-04-27 07:25:00|7243.3|7240.3|7232.8|7229.8|7243.8|7240.8|7230.8|7227.8|450
1651044600000|2022-04-27 07:30:00|7231.8|7228.8|7238.3|7235.3|7238.3|7235.3|7230.8|7227.8|286
1651044900000|2022-04-27 07:35:00|7237.8|7234.8|7255.8|7252.8|7255.8|7252.8|7237.8|7234.8|253
1651045200000|2022-04-27 07:40:00|7256.8|7253.8|7260.8|7257.8|7265.8|7262.8|7255.8|7252.8|274
1651045500000|2022-04-27 07:45:00|7261.3|7258.3|7268.3|7265.3|7270.3|7267.3|7260.8|7257.8|90
1651045800000|2022-04-27 07:50:00|7268.8|7265.8|7280.3|7277.3|7280.3|7277.3|7267.8|7264.8|111
1651046100000|2022-04-27 07:55:00|7279.8|7276.8|7282.8|7279.8|7285.3|7282.3|7276.8|7273.8|192
1651046400000|2022-04-27 08:00:00|7283.3|7280.3|7281.8|7278.8|7287.8|7284.8|7280.8|7277.8|155
1651046700000|2022-04-27 08:05:00|7282.3|7279.3|7282.8|7279.8|7285.3|7282.3|7279.8|7276.8|86
1651047000000|2022-04-27 08:10:00|7283.3|7280.3|7289.3|7286.3|7290.8|7287.8|7282.8|7279.8|203
1651047300000|2022-04-27 08:15:00|7289.8|7286.8|7292.8|7289.8|7294.8|7291.8|7287.8|7284.8|142
1651047600000|2022-04-27 08:20:00|7293.8|7290.8|7292.8|7289.8|7296.8|7293.8|7289.8|7286.8|136
1651047900000|2022-04-27 08:25:00|7293.3|7290.3|7292.3|7289.3|7293.8|7290.8|7290.3|7287.3|104
1651048200000|2022-04-27 08:30:00|7292.8|7289.8|7291.8|7288.8|7294.8|7291.8|7290.8|7287.8|91
1651048500000|2022-04-27 08:35:00|7291.3|7288.3|7293.8|7290.8|7296.8|7293.8|7290.8|7287.8|168
1651048800000|2022-04-27 08:40:00|7294.8|7291.8|7295.3|7292.3|7296.3|7293.3|7291.8|7288.8|110
1651049100000|2022-04-27 08:45:00|7295.8|7292.8|7287.8|7284.8|7295.8|7292.8|7286.8|7283.8|88
1651049400000|2022-04-27 08:50:00|7287.3|7284.3|7289.8|7286.8|7290.8|7287.8|7282.8|7279.8|101
1651049700000|2022-04-27 08:55:00|7289.3|7286.3|7290.8|7287.8|7294.3|7291.3|7288.8|7285.8|93
1651050000000|2022-04-27 09:00:00|7290.3|7287.3|7297.8|7294.8|7299.8|7296.8|7289.8|7286.8|191
1651050300000|2022-04-27 09:05:00|7298.3|7295.3|7294.3|7291.3|7299.8|7296.8|7293.8|7290.8|58
1651050600000|2022-04-27 09:10:00|7293.8|7290.8|7298.8|7295.8|7299.8|7296.8|7293.8|7290.8|38
1651050900000|2022-04-27 09:15:00|7298.3|7295.3|7297.8|7294.8|7298.8|7295.8|7294.3|7291.3|58
1651051200000|2022-04-27 09:20:00|7298.3|7295.3|7299.8|7296.8|7300.8|7297.8|7296.8|7293.8|30
1651051500000|2022-04-27 09:25:00|7300.3|7297.3|7301.3|7298.3|7301.8|7298.8|7298.8|7295.8|47
1651051800000|2022-04-27 09:30:00|7301.8|7298.8|7297.3|7294.3|7305.8|7302.8|7296.3|7293.3|134
1651052100000|2022-04-27 09:35:00|7297.8|7294.8|7301.3|7298.3|7301.8|7298.8|7296.3|7293.3|35
1651052400000|2022-04-27 09:40:00|7301.8|7298.8|7301.8|7298.8|7302.8|7299.8|7299.8|7296.8|22
1651052700000|2022-04-27 09:45:00|7302.3|7299.3|7299.8|7296.8|7302.8|7299.8|7298.8|7295.8|58
1651053000000|2022-04-27 09:50:00|7300.3|7297.3|7304.8|7301.8|7306.3|7303.3|7300.3|7297.3|49
1651053300000|2022-04-27 09:55:00|7305.3|7302.3|7312.3|7309.3|7313.8|7310.8|7305.3|7302.3|158
1651053600000|2022-04-27 10:00:00|7312.8|7309.8|7313.8|7310.8|7316.3|7313.3|7310.8|7307.8|78
1651053900000|2022-04-27 10:05:00|7314.3|7311.3|7313.8|7310.8|7315.8|7312.8|7313.8|7310.8|48
1651054200000|2022-04-27 10:10:00|7313.3|7310.3|7313.8|7310.8|7317.8|7314.8|7312.8|7309.8|68
1651054500000|2022-04-27 10:15:00|7314.3|7311.3|7312.3|7309.3|7315.8|7312.8|7311.8|7308.8|56
1651054800000|2022-04-27 10:20:00|7311.8|7308.8|7312.8|7309.8|7313.8|7310.8|7310.3|7307.3|51
1651055100000|2022-04-27 10:25:00|7311.8|7308.8|7314.8|7311.8|7314.8|7311.8|7311.8|7308.8|22
1651055400000|2022-04-27 10:30:00|7313.8|7310.8|7312.3|7309.3|7314.8|7311.8|7311.8|7308.8|47
1651055700000|2022-04-27 10:35:00|7312.8|7309.8|7312.8|7309.8|7314.8|7311.8|7309.8|7306.8|43
1651056000000|2022-04-27 10:40:00|7313.3|7310.3|7311.3|7308.3|7314.8|7311.8|7310.8|7307.8|25
1651056300000|2022-04-27 10:45:00|7310.8|7307.8|7313.3|7310.3|7315.3|7312.3|7302.8|7299.8|209
1651056600000|2022-04-27 10:50:00|7312.8|7309.8|7316.8|7313.8|7316.8|7313.8|7312.8|7309.8|36
1651056900000|2022-04-27 10:55:00|7316.3|7313.3|7314.3|7311.3|7318.3|7315.3|7312.8|7309.8|43
1651057200000|2022-04-27 11:00:00|7316.3|7313.3|7311.3|7308.3|7316.3|7313.3|7309.8|7306.8|132
1651057500000|2022-04-27 11:05:00|7311.8|7308.8|7303.8|7300.8|7311.8|7308.8|7303.8|7300.8|95
1651057800000|2022-04-27 11:10:00|7304.3|7301.3|7304.8|7301.8|7306.8|7303.8|7303.3|7300.3|46
1651058100000|2022-04-27 11:15:00|7305.3|7302.3|7301.3|7298.3|7305.8|7302.8|7301.3|7298.3|39
1651058400000|2022-04-27 11:20:00|7301.8|7298.8|7296.8|7293.8|7301.8|7298.8|7294.8|7291.8|96
1651058700000|2022-04-27 11:25:00|7297.3|7294.3|7290.3|7287.3|7297.8|7294.8|7290.3|7287.3|91
1651059000000|2022-04-27 11:30:00|7289.8|7286.8|7286.8|7283.8|7291.8|7288.8|7286.8|7283.8|225
1651059300000|2022-04-27 11:35:00|7287.3|7284.3|7288.8|7285.8|7289.8|7286.8|7285.8|7282.8|126
1651059600000|2022-04-27 11:40:00|7289.3|7286.3|7289.8|7286.8|7290.8|7287.8|7287.8|7284.8|82
1651059900000|2022-04-27 11:45:00|7289.3|7286.3|7291.8|7288.8|7294.8|7291.8|7289.3|7286.3|82
1651060200000|2022-04-27 11:50:00|7292.3|7289.3|7287.8|7284.8|7292.8|7289.8|7287.3|7284.3|94
1651060500000|2022-04-27 11:55:00|7287.3|7284.3|7286.8|7283.8|7291.3|7288.3|7283.8|7280.8|114
1651060800000|2022-04-27 12:00:00|7287.3|7284.3|7293.8|7290.8|7293.8|7290.8|7284.8|7281.8|144
1651061100000|2022-04-27 12:05:00|7293.3|7290.3|7301.3|7298.3|7301.3|7298.3|7290.8|7287.8|60
1651061400000|2022-04-27 12:10:00|7300.8|7297.8|7299.3|7296.3|7301.8|7298.8|7297.3|7294.3|31
1651061700000|2022-04-27 12:15:00|7298.8|7295.8|7297.8|7294.8|7300.8|7297.8|7295.8|7292.8|113
1651062000000|2022-04-27 12:20:00|7298.3|7295.3|7296.8|7293.8|7299.3|7296.3|7294.8|7291.8|138
1651062300000|2022-04-27 12:25:00|7295.8|7292.8|7300.8|7297.8|7301.3|7298.3|7295.8|7292.8|90
1651062600000|2022-04-27 12:30:00|7301.3|7298.3|7290.8|7287.8|7302.8|7299.8|7288.8|7285.8|121
1651062900000|2022-04-27 12:35:00|7291.3|7288.3|7291.3|7288.3|7292.8|7289.8|7288.8|7285.8|30
1651063200000|2022-04-27 12:40:00|7291.8|7288.8|7289.8|7286.8|7292.3|7289.3|7288.8|7285.8|29
1651063500000|2022-04-27 12:45:00|7289.3|7286.3|7287.3|7284.3|7290.8|7287.8|7286.3|7283.3|60
1651063800000|2022-04-27 12:50:00|7286.8|7283.8|7287.3|7284.3|7289.3|7286.3|7284.8|7281.8|69
1651064100000|2022-04-27 12:55:00|7287.8|7284.8|7289.8|7286.8|7291.3|7288.3|7287.8|7284.8|38
1651064400000|2022-04-27 13:00:00|7289.3|7286.3|7289.3|7286.3|7292.8|7289.8|7288.8|7285.8|127
1651064700000|2022-04-27 13:05:00|7288.8|7285.8|7280.8|7277.8|7289.8|7286.8|7279.8|7276.8|150
1651065000000|2022-04-27 13:10:00|7281.3|7278.3|7284.3|7281.3|7285.8|7282.8|7279.3|7276.3|101
1651065300000|2022-04-27 13:15:00|7283.8|7280.8|7284.8|7281.8|7287.8|7284.8|7283.3|7280.3|67
1651065600000|2022-04-27 13:20:00|7284.3|7281.3|7280.8|7277.8|7284.8|7281.8|7280.8|7277.8|100
1651065900000|2022-04-27 13:25:00|7281.3|7278.3|7282.3|7279.3|7285.8|7282.8|7280.8|7277.8|90
1651066200000|2022-04-27 13:30:00|7281.8|7278.8|7284.8|7281.8|7289.3|7286.3|7281.8|7278.8|311
1651066500000|2022-04-27 13:35:00|7285.3|7282.3|7279.3|7276.3|7286.8|7283.8|7273.8|7270.8|183
1651066800000|2022-04-27 13:40:00|7279.8|7276.8|7299.8|7296.8|7300.8|7297.8|7276.8|7273.8|267
1651067100000|2022-04-27 13:45:00|7300.3|7297.3|7311.8|7308.8|7312.3|7309.3|7298.8|7295.8|218
1651067400000|2022-04-27 13:50:00|7312.3|7309.3|7305.8|7302.8|7315.8|7312.8|7302.8|7299.8|236
1651067700000|2022-04-27 13:55:00|7306.3|7303.3|7308.8|7305.8|7311.8|7308.8|7304.3|7301.3|167
1651068000000|2022-04-27 14:00:00|7309.8|7306.8|7295.8|7292.8|7313.3|7310.3|7289.8|7286.8|200
1651068300000|2022-04-27 14:05:00|7296.3|7293.3|7295.8|7292.8|7300.8|7297.8|7291.8|7288.8|129
1651068600000|2022-04-27 14:10:00|7295.3|7292.3|7278.3|7275.3|7296.8|7293.8|7278.3|7275.3|199
1651068900000|2022-04-27 14:15:00|7278.8|7275.8|7264.8|7261.8|7278.8|7275.8|7262.3|7259.3|311
1651069200000|2022-04-27 14:20:00|7264.3|7261.3|7264.8|7261.8|7273.3|7270.3|7261.3|7258.3|417
1651069500000|2022-04-27 14:25:00|7264.3|7261.3|7255.3|7252.3|7270.8|7267.8|7255.3|7252.3|210
1651069800000|2022-04-27 14:30:00|7254.8|7251.8|7260.3|7257.3|7261.8|7258.8|7252.3|7249.3|226
1651070100000|2022-04-27 14:35:00|7260.8|7257.8|7274.3|7271.3|7276.8|7273.8|7259.3|7256.3|236
1651070400000|2022-04-27 14:40:00|7273.8|7270.8|7282.3|7279.3|7285.8|7282.8|7273.8|7270.8|237
1651070700000|2022-04-27 14:45:00|7281.8|7278.8|7293.8|7290.8|7294.3|7291.3|7279.3|7276.3|137
1651071000000|2022-04-27 14:50:00|7293.3|7290.3|7286.8|7283.8|7295.8|7292.8|7285.8|7282.8|94
1651071300000|2022-04-27 14:55:00|7286.3|7283.3|7286.8|7283.8|7292.8|7289.8|7285.3|7282.3|87
1651071600000|2022-04-27 15:00:00|7288.8|7285.8|7287.8|7284.8|7302.8|7299.8|7285.8|7282.8|108
1651071900000|2022-04-27 15:05:00|7288.3|7285.3|7287.8|7284.8|7291.8|7288.8|7281.8|7278.8|88
1651072200000|2022-04-27 15:10:00|7288.3|7285.3|7288.3|7285.3|7297.3|7294.3|7283.3|7280.3|107
1651072500000|2022-04-27 15:15:00|7288.8|7285.8|7298.8|7295.8|7300.3|7297.3|7288.3|7285.3|103
1651072800000|2022-04-27 15:20:00|7299.3|7296.3|7292.8|7289.8|7299.3|7296.3|7288.8|7285.8|99
1651073100000|2022-04-27 15:25:00|7292.3|7289.3|7298.8|7295.8|7299.3|7296.3|7290.8|7287.8|114
1651073400000|2022-04-27 15:30:00|7299.3|7296.3|7302.8|7299.8|7306.8|7303.8|7298.3|7295.3|102
1651073700000|2022-04-27 15:35:00|7302.3|7299.3|7299.3|7296.3|7304.8|7301.8|7298.8|7295.8|71
1651074000000|2022-04-27 15:40:00|7299.8|7296.8|7300.3|7297.3|7304.8|7301.8|7297.3|7294.3|39
1651074300000|2022-04-27 15:45:00|7300.8|7297.8|7299.3|7296.3|7301.3|7298.3|7295.3|7292.3|41
1651074600000|2022-04-27 15:50:00|7298.8|7295.8|7289.8|7286.8|7300.3|7297.3|7286.8|7283.8|36
1651074900000|2022-04-27 15:55:00|7290.3|7287.3|7296.8|7293.8|7297.8|7294.8|7288.8|7285.8|32
1651075200000|2022-04-27 16:00:00|7296.3|7293.3|7294.3|7291.3|7299.8|7296.8|7288.3|7285.3|51
1651075500000|2022-04-27 16:05:00|7294.8|7291.8|7300.3|7297.3|7301.8|7298.8|7293.8|7290.8|60
1651075800000|2022-04-27 16:10:00|7300.8|7297.8|7296.8|7293.8|7300.8|7297.8|7295.8|7292.8|26
1651076100000|2022-04-27 16:15:00|7296.3|7293.3|7294.8|7291.8|7300.3|7297.3|7291.8|7288.8|47
1651076400000|2022-04-27 16:20:00|7295.3|7292.3|7311.8|7308.8|7313.3|7310.3|7292.8|7289.8|71
1651076700000|2022-04-27 16:25:00|7312.3|7309.3|7314.8|7311.8|7314.8|7311.8|7309.8|7306.8|50
1651077000000|2022-04-27 16:30:00|7315.8|7312.8|7313.8|7310.8|7318.3|7315.3|7310.8|7307.8|84
1651077300000|2022-04-27 16:35:00|7314.3|7311.3|7312.8|7309.8|7314.8|7311.8|7308.8|7305.8|31
1651077600000|2022-04-27 16:40:00|7313.3|7310.3|7314.3|7311.3|7318.8|7315.8|7310.8|7307.8|30
1651077900000|2022-04-27 16:45:00|7313.8|7310.8|7310.8|7307.8|7316.3|7313.3|7309.3|7306.3|49
1651078200000|2022-04-27 16:50:00|7311.3|7308.3|7312.3|7309.3|7312.8|7309.8|7308.3|7305.3|22
1651078500000|2022-04-27 16:55:00|7311.8|7308.8|7312.8|7309.8|7313.8|7310.8|7309.3|7306.3|23
1651078800000|2022-04-27 17:00:00|7313.3|7310.3|7312.3|7309.3|7314.8|7311.8|7297.8|7294.8|104
1651079100000|2022-04-27 17:05:00|7312.8|7309.8|7303.3|7300.3|7314.8|7311.8|7302.3|7299.3|41
1651079400000|2022-04-27 17:10:00|7303.8|7300.8|7302.8|7299.8|7307.3|7304.3|7297.8|7294.8|39
1651079700000|2022-04-27 17:15:00|7303.3|7300.3|7299.8|7296.8|7303.3|7300.3|7296.8|7293.8|20
1651080000000|2022-04-27 17:20:00|7300.3|7297.3|7302.3|7299.3|7305.8|7302.8|7299.8|7296.8|35
1651080300000|2022-04-27 17:25:00|7302.8|7299.8|7311.3|7308.3|7311.8|7308.8|7293.8|7290.8|49
1651080600000|2022-04-27 17:30:00|7311.8|7308.8|7312.3|7309.3|7314.8|7311.8|7307.8|7304.8|33
1651080900000|2022-04-27 17:35:00|7312.8|7309.8|7307.8|7304.8|7315.3|7312.3|7303.3|7300.3|36
1651081200000|2022-04-27 17:40:00|7307.3|7304.3|7307.8|7304.8|7309.8|7306.8|7303.8|7300.8|5
1651081500000|2022-04-27 17:45:00|7308.3|7305.3|7313.8|7310.8|7316.3|7313.3|7305.8|7302.8|29
1651081800000|2022-04-27 17:50:00|7314.3|7311.3|7318.8|7315.8|7320.3|7317.3|7313.3|7310.3|33
1651082100000|2022-04-27 17:55:00|7319.3|7316.3|7317.8|7314.8|7319.3|7316.3|7313.3|7310.3|15
1651082400000|2022-04-27 18:00:00|7317.3|7314.3|7312.3|7309.3|7318.3|7315.3|7310.8|7307.8|30
1651082700000|2022-04-27 18:05:00|7311.8|7308.8|7312.8|7309.8|7316.8|7313.8|7311.3|7308.3|24
1651083000000|2022-04-27 18:10:00|7312.3|7309.3|7313.3|7310.3|7314.8|7311.8|7307.8|7304.8|17
1651083300000|2022-04-27 18:15:00|7312.8|7309.8|7305.8|7302.8|7313.8|7310.8|7303.3|7300.3|21
1651083600000|2022-04-27 18:20:00|7306.3|7303.3|7305.8|7302.8|7311.8|7308.8|7305.8|7302.8|23
1651083900000|2022-04-27 18:25:00|7305.3|7302.3|7304.3|7301.3|7307.3|7304.3|7301.8|7298.8|28
1651084200000|2022-04-27 18:30:00|7303.8|7300.8|7307.3|7304.3|7309.8|7306.8|7301.8|7298.8|15
1651084500000|2022-04-27 18:35:00|7306.8|7303.8|7305.3|7302.3|7308.8|7305.8|7294.3|7291.3|40
1651084800000|2022-04-27 18:40:00|7305.8|7302.8|7310.3|7307.3|7311.8|7308.8|7304.8|7301.8|29
1651085100000|2022-04-27 18:45:00|7309.8|7306.8|7306.8|7303.8|7314.3|7311.3|7302.3|7299.3|70
1651085400000|2022-04-27 18:50:00|7307.3|7304.3|7295.8|7292.8|7308.3|7305.3|7293.8|7290.8|74
1651085700000|2022-04-27 18:55:00|7295.3|7292.3|7289.3|7286.3|7295.8|7292.8|7283.8|7280.8|64
1651086000000|2022-04-27 19:00:00|7289.8|7286.8|7284.3|7281.3|7290.8|7287.8|7280.8|7277.8|44
1651086300000|2022-04-27 19:05:00|7284.8|7281.8|7284.8|7281.8|7288.8|7285.8|7279.8|7276.8|31
1651086600000|2022-04-27 19:10:00|7285.3|7282.3|7287.3|7284.3|7288.3|7285.3|7278.3|7275.3|37
1651086900000|2022-04-27 19:15:00|7286.8|7283.8|7284.3|7281.3|7291.8|7288.8|7280.3|7277.3|66
1651087200000|2022-04-27 19:20:00|7283.8|7280.8|7282.8|7279.8|7286.8|7283.8|7277.3|7274.3|47
1651087500000|2022-04-27 19:25:00|7283.3|7280.3|7289.3|7286.3|7291.8|7288.8|7282.8|7279.8|58
1651087800000|2022-04-27 19:30:00|7289.8|7286.8|7289.8|7286.8|7293.8|7290.8|7286.3|7283.3|117
1651088100000|2022-04-27 19:35:00|7290.3|7287.3|7283.3|7280.3|7293.8|7290.8|7280.8|7277.8|115
1651088400000|2022-04-27 19:40:00|7283.8|7280.8|7291.3|7288.3|7294.8|7291.8|7281.8|7278.8|74
1651088700000|2022-04-27 19:45:00|7291.8|7288.8|7285.8|7282.8|7297.8|7294.8|7285.3|7282.3|88
1651089000000|2022-04-27 19:50:00|7284.8|7281.8|7292.3|7289.3|7293.8|7290.8|7278.8|7275.8|353
1651089300000|2022-04-27 19:55:00|7292.8|7289.8|7289.8|7286.8|7297.8|7294.8|7287.8|7284.8|389
1651089600000|2022-04-27 20:00:00|7290.8|7287.8|7287.3|7284.3|7292.8|7289.8|7284.3|7281.3|104
1651089900000|2022-04-27 20:05:00|7286.8|7283.8|7291.8|7288.8|7299.8|7296.8|7286.8|7283.8|119
1651090200000|2022-04-27 20:10:00|7291.3|7288.3|7291.8|7288.8|7297.8|7294.8|7290.3|7287.3|63
1651090500000|2022-04-27 20:15:00|7292.3|7289.3|7299.3|7296.3|7300.3|7297.3|7292.3|7289.3|37
1651090800000|2022-04-27 20:20:00|7299.8|7296.8|7300.3|7297.3|7301.8|7298.8|7297.8|7294.8|30
1651091100000|2022-04-27 20:25:00|7299.8|7296.8|7299.8|7296.8|7301.8|7298.8|7298.3|7295.3|49
1651091400000|2022-04-27 20:30:00|7300.3|7297.3|7302.3|7299.3|7302.8|7299.8|7300.3|7297.3|23
1651091700000|2022-04-27 20:35:00|7301.8|7298.8|7303.8|7300.8|7303.8|7300.8|7301.8|7298.8|48
1651092000000|2022-04-27 20:40:00|7304.3|7301.3|7305.8|7302.8|7305.8|7302.8|7302.8|7299.8|39
1651092300000|2022-04-27 20:45:00|7305.3|7302.3|7312.3|7309.3|7313.8|7310.8|7304.8|7301.8|66
1651092600000|2022-04-27 20:50:00|7311.8|7308.8|7311.3|7308.3|7313.8|7310.8|7308.8|7305.8|38
1651092900000|2022-04-27 20:55:00|7312.3|7309.3|7312.3|7309.3|7316.3|7313.3|7312.3|7309.3|24
1651093200000|2022-04-27 21:00:00|7314.9|7310.9|7311.3|7307.3|7314.9|7310.9|7311.2|7307.2|0
1651093500000|2022-04-27 21:05:00|7311.2|7307.2|7310.9|7306.9|7311.2|7307.2|7310.4|7306.4|0
1651093800000|2022-04-27 21:10:00|7310.8|7306.8|7309.9|7305.9|7311.3|7307.3|7309.8|7305.8|0
1651094100000|2022-04-27 21:15:00|7309.8|7305.8|7310|7306|7310|7306|7309.3|7305.3|0
1651094400000|2022-04-27 21:20:00|7310.1|7306.1|7310.7|7306.7|7310.8|7306.8|7309.7|7305.7|0
1651094700000|2022-04-27 21:25:00|7310.6|7306.6|7310.2|7306.2|7310.7|7306.7|7310|7306|0
1651095000000|2022-04-27 21:30:00|7310.1|7306.1|7310.3|7306.3|7310.5|7306.5|7309.5|7305.5|0
1651095300000|2022-04-27 21:35:00|7310.2|7306.2|7311.4|7307.4|7311.9|7307.9|7310.2|7306.2|0
1651095600000|2022-04-27 21:40:00|7311.5|7307.5|7311.5|7307.5|7311.6|7307.6|7310|7306|0
1651095900000|2022-04-27 21:45:00|7311|7307|7310.7|7306.7|7312.6|7308.6|7310.7|7306.7|0
1651096200000|2022-04-27 21:50:00|7311.4|7307.4|7312.8|7308.8|7312.8|7308.8|7311.1|7307.1|0
1651096500000|2022-04-27 21:55:00|7312.6|7308.6|7313.5|7309.5|7313.5|7309.5|7312.6|7308.6|0
1651096800000|2022-04-27 22:00:00|7317.7|7313.7|7315.6|7311.6|7319.5|7315.5|7314.9|7310.9|0
1651097100000|2022-04-27 22:05:00|7315.5|7311.5|7314.8|7310.8|7317.9|7313.9|7314.4|7310.4|0
1651097400000|2022-04-27 22:10:00|7314.6|7310.6|7309.9|7305.9|7314.8|7310.8|7308|7304|0
1651097700000|2022-04-27 22:15:00|7310.6|7306.6|7308.1|7304.1|7313.9|7309.9|7307.6|7303.6|0
1651098000000|2022-04-27 22:20:00|7308.3|7304.3|7309.2|7305.2|7310|7306|7307.9|7303.9|0
1651098300000|2022-04-27 22:25:00|7309.4|7305.4|7307.9|7303.9|7310.2|7306.2|7307.3|7303.3|0
1651098600000|2022-04-27 22:30:00|7308.2|7304.2|7309.2|7305.2|7310.5|7306.5|7306.5|7302.5|0
1651098900000|2022-04-27 22:35:00|7309.3|7305.3|7310.4|7306.4|7310.7|7306.7|7308.3|7304.3|0
1651099200000|2022-04-27 22:40:00|7310|7306|7308.3|7304.3|7310|7306|7308.3|7304.3|0
1651099500000|2022-04-27 22:45:00|7308.6|7304.6|7309.9|7305.9|7312.4|7308.4|7308.6|7304.6|0
1651099800000|2022-04-27 22:50:00|7309.8|7305.8|7311.4|7307.4|7312|7308|7309.2|7305.2|0
1651100100000|2022-04-27 22:55:00|7311.6|7307.6|7309.9|7305.9|7311.9|7307.9|7308.1|7304.1|0
1651100400000|2022-04-27 23:00:00|7310.2|7306.2|7305.1|7301.1|7310.9|7306.9|7304.9|7300.9|0
1651100700000|2022-04-27 23:05:00|7305.2|7301.2|7306.7|7302.7|7307|7303|7304.5|7300.5|0
1651101000000|2022-04-27 23:10:00|7306.9|7302.9|7308|7304|7308.7|7304.7|7306.6|7302.6|0
1651101300000|2022-04-27 23:15:00|7307.8|7303.8|7308.3|7304.3|7308.6|7304.6|7306.6|7302.6|0
1651101600000|2022-04-27 23:20:00|7307.9|7303.9|7309.7|7305.7|7310.4|7306.4|7307.9|7303.9|0
1651101900000|2022-04-27 23:25:00|7309.8|7305.8|7311.9|7307.9|7313.1|7309.1|7309.5|7305.5|0
1651102200000|2022-04-27 23:30:00|7312.1|7308.1|7315.8|7311.8|7315.8|7311.8|7310.5|7306.5|0
1651102500000|2022-04-27 23:35:00|7316.2|7312.2|7313.1|7309.1|7316.3|7312.3|7312.8|7308.8|0
1651102800000|2022-04-27 23:40:00|7313|7309|7309.9|7305.9|7314.1|7310.1|7309.9|7305.9|0
1651103100000|2022-04-27 23:45:00|7310.3|7306.3|7313.3|7309.3|7313.7|7309.7|7310.3|7306.3|0
1651103400000|2022-04-27 23:50:00|7313.7|7309.7|7314.3|7312.3|7323.8|7321.8|7308.8|7306.8|874
1651103700000|2022-04-27 23:55:00|7313.8|7311.8|7313.3|7311.3|7316.3|7314.3|7310.3|7308.3|395
1651104000000|2022-04-28 00:00:00|7313.8|7311.8|7316.3|7315.3|7321.3|7320.3|7313.8|7311.8|718
1651104300000|2022-04-28 00:05:00|7315.8|7314.8|7321.8|7320.8|7323.8|7322.8|7313.8|7312.8|608
1651104600000|2022-04-28 00:10:00|7321.3|7320.3|7325.8|7324.8|7327.3|7326.3|7320.3|7319.3|542
1651104900000|2022-04-28 00:15:00|7325.3|7324.3|7313.8|7312.8|7325.8|7324.8|7313.8|7312.8|545
1651105200000|2022-04-28 00:20:00|7312.8|7311.8|7308.8|7307.8|7315.8|7314.8|7304.3|7303.3|643
1651105500000|2022-04-28 00:25:00|7307.8|7306.8|7318.8|7317.8|7322.8|7321.8|7307.8|7306.8|332
1651105800000|2022-04-28 00:30:00|7318.3|7317.3|7322.8|7321.8|7323.8|7322.8|7309.8|7308.8|391
1651106100000|2022-04-28 00:35:00|7323.3|7322.3|7327.3|7326.3|7327.3|7326.3|7320.8|7319.8|361
1651106400000|2022-04-28 00:40:00|7326.8|7325.8|7328.3|7327.3|7331.8|7330.8|7323.8|7322.8|423
1651106700000|2022-04-28 00:45:00|7327.8|7326.8|7327.8|7326.8|7332.8|7331.8|7324.3|7323.3|348
1651107000000|2022-04-28 00:50:00|7328.3|7327.3|7331.8|7330.8|7332.8|7331.8|7324.8|7323.8|273
1651107300000|2022-04-28 00:55:00|7332.8|7331.8|7327.8|7326.8|7332.8|7331.8|7327.3|7326.3|248
1651107600000|2022-04-28 01:00:00|7328.3|7327.3|7328.8|7327.8|7328.8|7327.8|7323.8|7322.8|331
1651107900000|2022-04-28 01:05:00|7328.3|7327.3|7325.3|7324.3|7328.8|7327.8|7324.8|7323.8|182
1651108200000|2022-04-28 01:10:00|7324.8|7323.8|7323.8|7322.8|7330.8|7329.8|7323.8|7322.8|293
1651108500000|2022-04-28 01:15:00|7324.3|7323.3|7329.3|7328.3|7329.8|7328.8|7323.8|7322.8|177
1651108800000|2022-04-28 01:20:00|7329.8|7328.8|7327.8|7326.8|7331.3|7330.3|7326.8|7325.8|271
1651109100000|2022-04-28 01:25:00|7328.3|7327.3|7330.3|7329.3|7332.8|7331.8|7326.8|7325.8|248
1651109400000|2022-04-28 01:30:00|7330.8|7329.8|7327.8|7326.8|7332.8|7331.8|7325.8|7324.8|314
1651109700000|2022-04-28 01:35:00|7328.8|7327.8|7332.3|7331.3|7334.8|7333.8|7325.8|7324.8|278
1651110000000|2022-04-28 01:40:00|7331.8|7330.8|7333.3|7332.3|7336.8|7335.8|7331.8|7330.8|317
1651110300000|2022-04-28 01:45:00|7332.8|7331.8|7329.8|7328.8|7333.3|7332.3|7328.3|7327.3|180
1651110600000|2022-04-28 01:50:00|7330.8|7329.8|7329.3|7328.3|7334.3|7333.3|7328.8|7327.8|202
1651110900000|2022-04-28 01:55:00|7329.8|7328.8|7331.8|7330.8|7332.8|7331.8|7327.8|7326.8|218
1651111200000|2022-04-28 02:00:00|7332.8|7331.8|7331.8|7330.8|7335.8|7334.8|7331.8|7330.8|239
1651111500000|2022-04-28 02:05:00|7332.3|7331.3|7329.8|7328.8|7333.8|7332.8|7329.3|7328.3|267
1651111800000|2022-04-28 02:10:00|7329.3|7328.3|7330.8|7329.8|7331.8|7330.8|7328.8|7327.8|243
1651112100000|2022-04-28 02:15:00|7329.8|7328.8|7328.8|7327.8|7329.8|7328.8|7327.8|7326.8|137
1651112400000|2022-04-28 02:20:00|7329.8|7328.8|7324.8|7323.8|7329.8|7328.8|7324.8|7323.8|175
1651112700000|2022-04-28 02:25:00|7325.3|7324.3|7324.8|7323.8|7325.8|7324.8|7323.3|7322.3|200
1651113000000|2022-04-28 02:30:00|7325.3|7324.3|7327.8|7326.8|7331.8|7330.8|7325.3|7324.3|236
1651113300000|2022-04-28 02:35:00|7327.3|7326.3|7328.8|7327.8|7329.8|7328.8|7325.8|7324.8|101
1651113600000|2022-04-28 02:40:00|7328.3|7327.3|7331.8|7330.8|7332.8|7331.8|7327.8|7326.8|111
1651113900000|2022-04-28 02:45:00|7331.3|7330.3|7332.8|7331.8|7332.8|7331.8|7329.8|7328.8|116
1651114200000|2022-04-28 02:50:00|7332.3|7331.3|7331.8|7330.8|7334.3|7333.3|7330.8|7329.8|124
1651114500000|2022-04-28 02:55:00|7331.3|7330.3|7329.8|7328.8|7331.3|7330.3|7327.8|7326.8|104
1651114800000|2022-04-28 03:00:00|7330.3|7329.3|7329.8|7328.8|7331.8|7330.8|7329.8|7328.8|60
1651115100000|2022-04-28 03:05:00|7330.3|7329.3|7334.8|7333.8|7334.8|7333.8|7330.3|7329.3|98
1651115400000|2022-04-28 03:10:00|7335.3|7334.3|7335.8|7334.8|7336.3|7335.3|7332.8|7331.8|262
1651115700000|2022-04-28 03:15:00|7336.8|7335.8|7331.3|7330.3|7337.8|7336.8|7330.8|7329.8|407
1651116000000|2022-04-28 03:20:00|7330.8|7329.8|7329.3|7328.3|7332.8|7331.8|7326.8|7325.8|421
1651116300000|2022-04-28 03:25:00|7328.8|7327.8|7329.8|7328.8|7330.3|7329.3|7328.8|7327.8|185
1651116600000|2022-04-28 03:30:00|7330.3|7329.3|7329.8|7328.8|7332.8|7331.8|7328.8|7327.8|278
1651116900000|2022-04-28 03:35:00|7328.8|7327.8|7325.8|7324.8|7329.8|7328.8|7325.8|7324.8|229
1651117200000|2022-04-28 03:40:00|7326.3|7325.3|7327.8|7326.8|7328.8|7327.8|7323.8|7322.8|215
1651117500000|2022-04-28 03:45:00|7328.3|7327.3|7325.8|7324.8|7329.8|7328.8|7325.8|7324.8|216
1651117800000|2022-04-28 03:50:00|7325.3|7324.3|7325.8|7324.8|7326.8|7325.8|7324.8|7323.8|232
1651118100000|2022-04-28 03:55:00|7326.3|7325.3|7327.8|7326.8|7327.8|7326.8|7325.8|7324.8|188
1651118400000|2022-04-28 04:00:00|7328.8|7327.8|7331.8|7330.8|7332.8|7331.8|7327.8|7326.8|459
1651118700000|2022-04-28 04:05:00|7332.3|7331.3|7335.8|7334.8|7335.8|7334.8|7330.8|7329.8|139
1651119000000|2022-04-28 04:10:00|7336.3|7335.3|7335.8|7334.8|7337.8|7336.8|7334.8|7333.8|216
1651119300000|2022-04-28 04:15:00|7334.8|7333.8|7328.8|7327.8|7334.8|7333.8|7328.8|7327.8|289
1651119600000|2022-04-28 04:20:00|7329.3|7328.3|7330.8|7329.8|7330.8|7329.8|7328.8|7327.8|152
1651119900000|2022-04-28 04:25:00|7330.3|7329.3|7327.8|7326.8|7332.8|7331.8|7326.8|7325.8|284
1651120200000|2022-04-28 04:30:00|7328.3|7327.3|7329.8|7328.8|7329.8|7328.8|7326.8|7325.8|251
1651120500000|2022-04-28 04:35:00|7328.8|7327.8|7332.8|7331.8|7332.8|7331.8|7327.8|7326.8|296
1651120800000|2022-04-28 04:40:00|7333.3|7332.3|7335.3|7334.3|7336.8|7335.8|7330.8|7329.8|470
1651121100000|2022-04-28 04:45:00|7334.8|7333.8|7336.8|7335.8|7339.8|7338.8|7334.8|7333.8|372
1651121400000|2022-04-28 04:50:00|7335.8|7334.8|7336.8|7335.8|7336.8|7335.8|7334.3|7333.3|147
1651121700000|2022-04-28 04:55:00|7336.3|7335.3|7338.8|7337.8|7338.8|7337.8|7334.8|7333.8|134
1651122000000|2022-04-28 05:00:00|7338.3|7337.3|7339.8|7338.8|7339.8|7338.8|7336.3|7335.3|349
1651122300000|2022-04-28 05:05:00|7339.3|7338.3|7339.8|7338.8|7340.8|7339.8|7337.8|7336.8|234
1651122600000|2022-04-28 05:10:00|7340.3|7339.3|7340.8|7339.8|7342.8|7341.8|7338.8|7337.8|314
1651122900000|2022-04-28 05:15:00|7339.8|7338.8|7342.8|7341.8|7342.8|7341.8|7337.8|7336.8|269
1651123200000|2022-04-28 05:20:00|7342.3|7341.3|7343.8|7342.8|7344.8|7343.8|7342.3|7341.3|360
1651123500000|2022-04-28 05:25:00|7344.8|7343.8|7345.8|7344.8|7348.8|7347.8|7343.8|7342.8|386
1651123800000|2022-04-28 05:30:00|7346.3|7345.3|7342.8|7341.8|7346.8|7345.8|7341.8|7340.8|352
1651124100000|2022-04-28 05:35:00|7343.3|7342.3|7343.8|7342.8|7345.8|7344.8|7341.8|7340.8|288
1651124400000|2022-04-28 05:40:00|7342.8|7341.8|7338.8|7337.8|7343.8|7342.8|7337.8|7336.8|283
1651124700000|2022-04-28 05:45:00|7339.8|7338.8|7348.3|7347.3|7348.8|7347.8|7338.8|7337.8|536
1651125000000|2022-04-28 05:50:00|7348.8|7347.8|7348.8|7347.8|7349.8|7348.8|7345.8|7344.8|349
1651125300000|2022-04-28 05:55:00|7348.3|7347.3|7344.8|7343.8|7348.8|7347.8|7343.8|7342.8|444
1651125600000|2022-04-28 06:00:00|7345.3|7343.3|7356.3|7354.3|7357.3|7355.3|7343.3|7341.3|1199
1651125900000|2022-04-28 06:05:00|7355.3|7353.3|7357.3|7355.3|7359.8|7357.8|7352.3|7350.3|2631
1651126200000|2022-04-28 06:10:00|7356.8|7354.8|7361.8|7359.8|7362.3|7360.3|7352.8|7350.8|1284
1651126500000|2022-04-28 06:15:00|7362.3|7360.3|7364.3|7362.3|7366.3|7364.3|7362.3|7360.3|607
1651126800000|2022-04-28 06:20:00|7364.8|7362.8|7361.3|7359.3|7366.3|7364.3|7361.3|7359.3|439
1651127100000|2022-04-28 06:25:00|7361.8|7359.8|7362.3|7360.3|7364.3|7362.3|7360.8|7358.8|839
1651127400000|2022-04-28 06:30:00|7364.3|7360.4|7366.7|7362.7|7367.7|7363.7|7364|7360|0
1651127700000|2022-04-28 06:35:00|7366.6|7362.6|7366.5|7362.5|7367.4|7363.4|7364.3|7360.3|0
1651128000000|2022-04-28 06:40:00|7366.6|7362.6|7372.1|7368.1|7372.7|7368.7|7366.4|7362.4|0
1651128300000|2022-04-28 06:45:00|7371.9|7367.9|7371.2|7367.2|7374.2|7370.2|7370|7366|0
1651128600000|2022-04-28 06:50:00|7371.5|7367.5|7371.4|7367.4|7373.8|7369.8|7371.1|7367.1|0
1651128900000|2022-04-28 06:55:00|7371.5|7367.5|7370.7|7366.7|7372.2|7368.2|7368.5|7364.5|0
1651129200000|2022-04-28 07:00:00|7371|7367|7372.1|7368.1|7374|7370|7366.1|7362.1|0
1651129500000|2022-04-28 07:05:00|7372|7368|7370.1|7366.1|7372.8|7368.8|7365.6|7361.6|0
1651129800000|2022-04-28 07:10:00|7370.4|7366.4|7364.8|7361.8|7370.8|7367.8|7358.8|7355.8|562
1651130100000|2022-04-28 07:15:00|7365.3|7362.3|7364.8|7361.8|7367.3|7364.3|7361.8|7358.8|355
1651130400000|2022-04-28 07:20:00|7365.3|7362.3|7366.8|7363.8|7367.8|7364.8|7362.8|7359.8|178
1651130700000|2022-04-28 07:25:00|7366.3|7363.3|7370.8|7367.8|7370.8|7367.8|7364.8|7361.8|107
1651131000000|2022-04-28 07:30:00|7370.3|7367.3|7369.8|7366.8|7371.8|7368.8|7368.8|7365.8|161
1651131300000|2022-04-28 07:35:00|7370.3|7367.3|7371.3|7368.3|7375.8|7372.8|7369.8|7366.8|215
1651131600000|2022-04-28 07:40:00|7371.8|7368.8|7372.8|7369.8|7374.3|7371.3|7371.8|7368.8|110
1651131900000|2022-04-28 07:45:00|7371.8|7368.8|7371.3|7368.3|7372.8|7369.8|7369.8|7366.8|140
1651132200000|2022-04-28 07:50:00|7370.8|7367.8|7370.8|7367.8|7372.8|7369.8|7369.8|7366.8|78
1651132500000|2022-04-28 07:55:00|7370.3|7367.3|7367.8|7364.8|7370.8|7367.8|7367.3|7364.3|87
1651132800000|2022-04-28 08:00:00|7368.3|7365.3|7369.8|7366.8|7373.3|7370.3|7367.8|7364.8|137
1651133100000|2022-04-28 08:05:00|7370.3|7367.3|7372.3|7369.3|7373.3|7370.3|7368.3|7365.3|131
1651133400000|2022-04-28 08:10:00|7371.8|7368.8|7373.8|7370.8|7374.8|7371.8|7368.8|7365.8|60
1651133700000|2022-04-28 08:15:00|7373.3|7370.3|7372.8|7369.8|7374.8|7371.8|7371.8|7368.8|64
1651134000000|2022-04-28 08:20:00|7373.3|7370.3|7374.8|7371.8|7374.8|7371.8|7371.8|7368.8|46
1651134300000|2022-04-28 08:25:00|7374.3|7371.3|7374.8|7371.8|7375.8|7372.8|7373.3|7370.3|54
1651134600000|2022-04-28 08:30:00|7374.3|7371.3|7376.8|7373.8|7377.3|7374.3|7373.8|7370.8|40
1651134900000|2022-04-28 08:35:00|7375.8|7372.8|7375.8|7372.8|7379.8|7376.8|7374.8|7371.8|100
1651135200000|2022-04-28 08:40:00|7378.8|7375.8|7376.8|7373.8|7378.8|7375.8|7375.8|7372.8|128
1651135500000|2022-04-28 08:45:00|7376.3|7373.3|7374.8|7371.8|7378.8|7375.8|7374.8|7371.8|69
1651135800000|2022-04-28 08:50:00|7374.3|7371.3|7375.8|7372.8|7376.8|7373.8|7372.8|7369.8|69
1651136100000|2022-04-28 08:55:00|7376.3|7373.3|7381.3|7378.3|7381.3|7378.3|7375.8|7372.8|86
1651136400000|2022-04-28 09:00:00|7380.8|7377.8|7381.8|7378.8|7383.8|7380.8|7378.8|7375.8|126
1651136700000|2022-04-28 09:05:00|7382.3|7379.3|7379.8|7376.8|7383.3|7380.3|7378.8|7375.8|71
1651137000000|2022-04-28 09:10:00|7380.3|7377.3|7378.8|7375.8|7380.3|7377.3|7377.8|7374.8|47
1651137300000|2022-04-28 09:15:00|7378.3|7375.3|7376.8|7373.8|7378.8|7375.8|7376.8|7373.8|29
1651137600000|2022-04-28 09:20:00|7376.3|7373.3|7376.8|7373.8|7376.8|7373.8|7374.3|7371.3|20
1651137900000|2022-04-28 09:25:00|7376.3|7373.3|7373.3|7370.3|7376.8|7373.8|7371.8|7368.8|81
1651138200000|2022-04-28 09:30:00|7373.8|7370.8|7376.8|7373.8|7378.3|7375.3|7373.3|7370.3|98
1651138500000|2022-04-28 09:35:00|7377.3|7374.3|7374.8|7371.8|7378.8|7375.8|7374.8|7371.8|37
1651138800000|2022-04-28 09:40:00|7375.3|7372.3|7373.3|7370.3|7376.8|7373.8|7371.8|7368.8|75
1651139100000|2022-04-28 09:45:00|7373.8|7370.8|7378.8|7375.8|7379.3|7376.3|7372.3|7369.3|75
1651139400000|2022-04-28 09:50:00|7378.3|7375.3|7375.8|7372.8|7378.3|7375.3|7373.3|7370.3|71
1651139700000|2022-04-28 09:55:00|7375.3|7372.3|7375.3|7372.3|7375.8|7372.8|7371.8|7368.8|68
1651140000000|2022-04-28 10:00:00|7375.8|7372.8|7374.8|7371.8|7376.8|7373.8|7374.3|7371.3|62
1651140300000|2022-04-28 10:05:00|7375.3|7372.3|7373.8|7370.8|7377.3|7374.3|7372.8|7369.8|82
1651140600000|2022-04-28 10:10:00|7374.3|7371.3|7374.8|7371.8|7376.3|7373.3|7373.3|7370.3|20
1651140900000|2022-04-28 10:15:00|7373.8|7370.8|7369.8|7366.8|7373.8|7370.8|7369.8|7366.8|114
1651141200000|2022-04-28 10:20:00|7370.3|7367.3|7371.8|7368.8|7373.8|7370.8|7367.8|7364.8|49
1651141500000|2022-04-28 10:25:00|7371.3|7368.3|7368.3|7365.3|7371.3|7368.3|7367.3|7364.3|104
1651141800000|2022-04-28 10:30:00|7367.8|7364.8|7373.3|7370.3|7373.8|7370.8|7366.8|7363.8|126
1651142100000|2022-04-28 10:35:00|7373.8|7370.8|7371.8|7368.8|7373.8|7370.8|7370.3|7367.3|30
1651142400000|2022-04-28 10:40:00|7371.3|7368.3|7373.8|7370.8|7374.8|7371.8|7370.3|7367.3|36
1651142700000|2022-04-28 10:45:00|7372.8|7369.8|7367.8|7364.8|7374.3|7371.3|7366.8|7363.8|40
1651143000000|2022-04-28 10:50:00|7368.3|7365.3|7368.3|7365.3|7369.8|7366.8|7367.3|7364.3|25
1651143300000|2022-04-28 10:55:00|7368.8|7365.8|7372.8|7369.8|7373.3|7370.3|7368.3|7365.3|28
1651143600000|2022-04-28 11:00:00|7373.3|7370.3|7378.8|7375.8|7379.3|7376.3|7372.8|7369.8|80
1651143900000|2022-04-28 11:05:00|7379.3|7376.3|7382.3|7379.3|7383.8|7380.8|7378.8|7375.8|41
1651144200000|2022-04-28 11:10:00|7381.8|7378.8|7380.3|7377.3|7382.8|7379.8|7380.3|7377.3|19
1651144500000|2022-04-28 11:15:00|7380.8|7377.8|7380.3|7377.3|7381.8|7378.8|7379.3|7376.3|12
1651144800000|2022-04-28 11:20:00|7379.8|7376.8|7379.3|7376.3|7380.3|7377.3|7378.3|7375.3|16
1651145100000|2022-04-28 11:25:00|7378.8|7375.8|7377.8|7374.8|7379.8|7376.8|7377.8|7374.8|13
1651145400000|2022-04-28 11:30:00|7377.3|7374.3|7375.8|7372.8|7378.8|7375.8|7375.3|7372.3|20
1651145700000|2022-04-28 11:35:00|7375.3|7372.3|7376.3|7373.3|7376.8|7373.8|7374.8|7371.8|14
1651146000000|2022-04-28 11:40:00|7375.8|7372.8|7375.8|7372.8|7376.3|7373.3|7374.8|7371.8|14
1651146300000|2022-04-28 11:45:00|7374.8|7371.8|7374.3|7371.3|7376.8|7373.8|7373.8|7370.8|48
1651146600000|2022-04-28 11:50:00|7373.8|7370.8|7373.8|7370.8|7374.8|7371.8|7371.8|7368.8|54
1651146900000|2022-04-28 11:55:00|7373.3|7370.3|7372.8|7369.8|7373.3|7370.3|7369.8|7366.8|28
1651147200000|2022-04-28 12:00:00|7373.3|7370.3|7369.3|7366.3|7373.3|7370.3|7368.8|7365.8|89
1651147500000|2022-04-28 12:05:00|7369.8|7366.8|7369.3|7366.3|7370.3|7367.3|7367.8|7364.8|27
1651147800000|2022-04-28 12:10:00|7368.8|7365.8|7366.8|7363.8|7369.8|7366.8|7366.8|7363.8|69
1651148100000|2022-04-28 12:15:00|7367.3|7364.3|7369.3|7366.3|7369.8|7366.8|7365.8|7362.8|47
1651148400000|2022-04-28 12:20:00|7368.8|7365.8|7373.8|7370.8|7374.3|7371.3|7368.8|7365.8|60
1651148700000|2022-04-28 12:25:00|7373.3|7370.3|7367.8|7364.8|7374.8|7371.8|7367.8|7364.8|30
1651149000000|2022-04-28 12:30:00|7367.3|7364.3|7362.8|7359.8|7367.8|7364.8|7361.8|7358.8|209
1651149300000|2022-04-28 12:35:00|7363.3|7360.3|7369.3|7366.3|7370.3|7367.3|7359.8|7356.8|67
1651149600000|2022-04-28 12:40:00|7368.8|7365.8|7372.8|7369.8|7375.3|7372.3|7368.8|7365.8|21
1651149900000|2022-04-28 12:45:00|7373.3|7370.3|7372.8|7369.8|7375.8|7372.8|7371.8|7368.8|69
1651150200000|2022-04-28 12:50:00|7372.3|7369.3|7369.8|7366.8|7372.8|7369.8|7367.3|7364.3|138
1651150500000|2022-04-28 12:55:00|7368.8|7365.8|7369.8|7366.8|7370.8|7367.8|7366.8|7363.8|92
1651150800000|2022-04-28 13:00:00|7368.8|7365.8|7371.3|7368.3|7372.8|7369.8|7366.3|7363.3|70
1651151100000|2022-04-28 13:05:00|7370.8|7367.8|7373.8|7370.8|7373.8|7370.8|7370.8|7367.8|59
1651151400000|2022-04-28 13:10:00|7374.3|7371.3|7371.8|7368.8|7375.3|7372.3|7371.8|7368.8|53
1651151700000|2022-04-28 13:15:00|7372.3|7369.3|7376.8|7373.8|7378.3|7375.3|7370.8|7367.8|84
1651152000000|2022-04-28 13:20:00|7377.3|7374.3|7378.8|7375.8|7378.8|7375.8|7375.3|7372.3|49
1651152300000|2022-04-28 13:25:00|7378.3|7375.3|7378.8|7375.8|7379.3|7376.3|7376.8|7373.8|76
1651152600000|2022-04-28 13:30:00|7379.3|7376.3|7366.8|7363.8|7379.8|7376.8|7363.8|7360.8|361
1651152900000|2022-04-28 13:35:00|7365.8|7362.8|7368.8|7365.8|7374.3|7371.3|7363.8|7360.8|225
1651153200000|2022-04-28 13:40:00|7368.3|7365.3|7363.8|7360.8|7373.8|7370.8|7361.8|7358.8|197
1651153500000|2022-04-28 13:45:00|7363.3|7360.3|7356.8|7353.8|7370.3|7367.3|7356.8|7353.8|301
1651153800000|2022-04-28 13:50:00|7357.3|7354.3|7359.8|7356.8|7360.3|7357.3|7352.8|7349.8|185
1651154100000|2022-04-28 13:55:00|7359.3|7356.3|7360.8|7357.8|7361.3|7358.3|7355.8|7352.8|149
1651154400000|2022-04-28 14:00:00|7361.3|7358.3|7346.3|7343.3|7361.3|7358.3|7343.8|7340.8|264
1651154700000|2022-04-28 14:05:00|7346.8|7343.8|7353.8|7350.8|7356.8|7353.8|7345.3|7342.3|205
1651155000000|2022-04-28 14:10:00|7354.3|7351.3|7356.3|7353.3|7358.8|7355.8|7350.8|7347.8|108
1651155300000|2022-04-28 14:15:00|7355.8|7352.8|7364.8|7361.8|7365.8|7362.8|7352.8|7349.8|157
1651155600000|2022-04-28 14:20:00|7363.8|7360.8|7357.8|7354.8|7363.8|7360.8|7357.8|7354.8|140
1651155900000|2022-04-28 14:25:00|7358.3|7355.3|7349.3|7346.3|7358.3|7355.3|7348.8|7345.8|91
1651156200000|2022-04-28 14:30:00|7348.8|7345.8|7341.3|7338.3|7349.3|7346.3|7340.8|7337.8|230
1651156500000|2022-04-28 14:35:00|7341.8|7338.8|7345.8|7342.8|7347.8|7344.8|7340.8|7337.8|67
1651156800000|2022-04-28 14:40:00|7344.8|7341.8|7347.8|7344.8|7348.3|7345.3|7340.8|7337.8|80
1651157100000|2022-04-28 14:45:00|7347.3|7344.3|7350.3|7347.3|7353.8|7350.8|7345.8|7342.8|92
1651157400000|2022-04-28 14:50:00|7349.8|7346.8|7350.8|7347.8|7352.3|7349.3|7344.8|7341.8|74
1651157700000|2022-04-28 14:55:00|7351.3|7348.3|7358.3|7355.3|7359.3|7356.3|7350.3|7347.3|52
1651158000000|2022-04-28 15:00:00|7357.8|7354.8|7362.3|7359.3|7362.8|7359.8|7357.3|7354.3|63
1651158300000|2022-04-28 15:05:00|7362.8|7359.8|7366.8|7363.8|7368.8|7365.8|7359.8|7356.8|88
1651158600000|2022-04-28 15:10:00|7367.3|7364.3|7364.8|7361.8|7367.8|7364.8|7363.8|7360.8|75
1651158900000|2022-04-28 15:15:00|7365.3|7362.3|7368.3|7365.3|7368.8|7365.8|7361.8|7358.8|91
1651159200000|2022-04-28 15:20:00|7367.8|7364.8|7365.3|7362.3|7368.8|7365.8|7361.8|7358.8|86
1651159500000|2022-04-28 15:25:00|7364.8|7361.8|7364.8|7361.8|7368.8|7365.8|7363.8|7360.8|57
1651159800000|2022-04-28 15:30:00|7365.3|7362.3|7371.8|7368.8|7372.8|7369.8|7361.3|7358.3|69
1651160100000|2022-04-28 15:35:00|7372.3|7369.3|7367.3|7364.3|7375.8|7372.8|7365.8|7362.8|92
1651160400000|2022-04-28 15:40:00|7366.8|7363.8|7363.8|7360.8|7368.8|7365.8|7363.8|7360.8|29
1651160700000|2022-04-28 15:45:00|7364.3|7361.3|7367.3|7364.3|7367.8|7364.8|7361.8|7358.8|51
1651161000000|2022-04-28 15:50:00|7366.8|7363.8|7372.3|7369.3|7375.8|7372.8|7364.8|7361.8|55
1651161300000|2022-04-28 15:55:00|7371.8|7368.8|7371.8|7368.8|7372.8|7369.8|7367.8|7364.8|16
1651161600000|2022-04-28 16:00:00|7371.3|7368.3|7374.8|7371.8|7375.8|7372.8|7367.8|7364.8|21
1651161900000|2022-04-28 16:05:00|7374.3|7371.3|7372.8|7369.8|7375.8|7372.8|7367.8|7364.8|37
1651162200000|2022-04-28 16:10:00|7373.3|7370.3|7378.3|7375.3|7379.8|7376.8|7372.8|7369.8|50
1651162500000|2022-04-28 16:15:00|7378.8|7375.8|7383.3|7380.3|7383.8|7380.8|7376.8|7373.8|138
1651162800000|2022-04-28 16:20:00|7382.8|7379.8|7387.8|7384.8|7389.3|7386.3|7381.8|7378.8|83
1651163100000|2022-04-28 16:25:00|7387.3|7384.3|7390.8|7387.8|7391.8|7388.8|7387.3|7384.3|70
1651163400000|2022-04-28 16:30:00|7391.3|7388.3|7395.8|7392.8|7396.8|7393.8|7389.8|7386.8|52
1651163700000|2022-04-28 16:35:00|7396.3|7393.3|7398.3|7395.3|7400.8|7397.8|7395.8|7392.8|66
1651164000000|2022-04-28 16:40:00|7397.8|7394.8|7404.8|7401.8|7404.8|7401.8|7397.8|7394.8|84
1651164300000|2022-04-28 16:45:00|7405.3|7402.3|7409.8|7406.8|7414.3|7411.3|7404.8|7401.8|213
1651164600000|2022-04-28 16:50:00|7410.3|7407.3|7410.3|7407.3|7410.8|7407.8|7405.3|7402.3|74
1651164900000|2022-04-28 16:55:00|7409.8|7406.8|7409.8|7406.8|7410.8|7407.8|7406.3|7403.3|40
1651165200000|2022-04-28 17:00:00|7409.3|7406.3|7407.8|7404.8|7411.3|7408.3|7403.8|7400.8|49
1651165500000|2022-04-28 17:05:00|7407.3|7404.3|7409.8|7406.8|7411.8|7408.8|7404.8|7401.8|33
1651165800000|2022-04-28 17:10:00|7410.3|7407.3|7415.3|7412.3|7417.3|7414.3|7409.8|7406.8|74
1651166100000|2022-04-28 17:15:00|7414.8|7411.8|7414.8|7411.8|7416.8|7413.8|7408.8|7405.8|34
1651166400000|2022-04-28 17:20:00|7415.3|7412.3|7411.3|7408.3|7415.3|7412.3|7407.8|7404.8|42
1651166700000|2022-04-28 17:25:00|7410.8|7407.8|7414.8|7411.8|7415.8|7412.8|7410.8|7407.8|40
1651167000000|2022-04-28 17:30:00|7415.3|7412.3|7413.8|7410.8|7415.8|7412.8|7408.8|7405.8|64
1651167300000|2022-04-28 17:35:00|7414.3|7411.3|7418.3|7415.3|7418.8|7415.8|7410.8|7407.8|86
1651167600000|2022-04-28 17:40:00|7418.8|7415.8|7414.3|7411.3|7418.8|7415.8|7410.8|7407.8|52
1651167900000|2022-04-28 17:45:00|7414.8|7411.8|7419.3|7416.3|7421.8|7418.8|7412.3|7409.3|45
1651168200000|2022-04-28 17:50:00|7418.8|7415.8|7413.3|7410.3|7419.3|7416.3|7411.8|7408.8|69
1651168500000|2022-04-28 17:55:00|7413.8|7410.8|7416.3|7413.3|7416.8|7413.8|7410.8|7407.8|60
1651168800000|2022-04-28 18:00:00|7416.8|7413.8|7418.3|7415.3|7418.3|7415.3|7414.3|7411.3|65
1651169100000|2022-04-28 18:05:00|7418.8|7415.8|7416.8|7413.8|7419.8|7416.8|7414.3|7411.3|35
1651169400000|2022-04-28 18:10:00|7417.3|7414.3|7416.8|7413.8|7420.3|7417.3|7415.8|7412.8|31
1651169700000|2022-04-28 18:15:00|7416.3|7413.3|7419.3|7416.3|7419.3|7416.3|7412.8|7409.8|17
1651170000000|2022-04-28 18:20:00|7418.8|7415.8|7421.3|7418.3|7421.8|7418.8|7414.8|7411.8|20
1651170300000|2022-04-28 18:25:00|7420.8|7417.8|7418.8|7415.8|7421.8|7418.8|7417.8|7414.8|67
1651170600000|2022-04-28 18:30:00|7419.3|7416.3|7418.8|7415.8|7421.8|7418.8|7416.8|7413.8|41
1651170900000|2022-04-28 18:35:00|7419.3|7416.3|7422.3|7419.3|7422.8|7419.8|7418.8|7415.8|23
1651171200000|2022-04-28 18:40:00|7422.8|7419.8|7425.3|7422.3|7425.8|7422.8|7420.8|7417.8|34
1651171500000|2022-04-28 18:45:00|7425.8|7422.8|7427.8|7424.8|7428.3|7425.3|7422.8|7419.8|40
1651171800000|2022-04-28 18:50:00|7428.8|7425.8|7426.3|7423.3|7431.8|7428.8|7425.8|7422.8|80
1651172100000|2022-04-28 18:55:00|7425.8|7422.8|7428.8|7425.8|7429.8|7426.8|7424.8|7421.8|47
1651172400000|2022-04-28 19:00:00|7427.8|7424.8|7428.8|7425.8|7430.8|7427.8|7424.8|7421.8|78
1651172700000|2022-04-28 19:05:00|7428.3|7425.3|7430.3|7427.3|7432.8|7429.8|7428.3|7425.3|22
1651173000000|2022-04-28 19:10:00|7429.8|7426.8|7427.3|7424.3|7430.8|7427.8|7426.8|7423.8|31
1651173300000|2022-04-28 19:15:00|7426.8|7423.8|7432.3|7429.3|7432.8|7429.8|7425.8|7422.8|23
1651173600000|2022-04-28 19:20:00|7432.8|7429.8|7436.8|7433.8|7436.8|7433.8|7430.8|7427.8|53
1651173900000|2022-04-28 19:25:00|7437.3|7434.3|7428.8|7425.8|7437.3|7434.3|7428.8|7425.8|47
1651174200000|2022-04-28 19:30:00|7429.3|7426.3|7423.3|7420.3|7430.3|7427.3|7422.8|7419.8|74
1651174500000|2022-04-28 19:35:00|7423.8|7420.8|7421.8|7418.8|7425.8|7422.8|7417.8|7414.8|93
1651174800000|2022-04-28 19:40:00|7422.3|7419.3|7417.8|7414.8|7424.8|7421.8|7416.8|7413.8|76
1651175100000|2022-04-28 19:45:00|7418.3|7415.3|7419.8|7416.8|7423.3|7420.3|7413.8|7410.8|61
1651175400000|2022-04-28 19:50:00|7420.3|7417.3|7421.8|7418.8|7423.3|7420.3|7412.8|7409.8|280
1651175700000|2022-04-28 19:55:00|7421.3|7418.3|7423.8|7420.8|7424.3|7421.3|7414.8|7411.8|211
1651176000000|2022-04-28 20:00:00|7424.8|7421.8|7413.8|7410.8|7424.8|7421.8|7405.8|7402.8|500
1651176300000|2022-04-28 20:05:00|7412.8|7409.8|7409.3|7406.3|7416.8|7413.8|7409.3|7406.3|136
1651176600000|2022-04-28 20:10:00|7409.8|7406.8|7408.8|7405.8|7414.3|7411.3|7407.8|7404.8|89
1651176900000|2022-04-28 20:15:00|7408.3|7405.3|7409.3|7406.3|7411.8|7408.8|7407.8|7404.8|28
1651177200000|2022-04-28 20:20:00|7408.8|7405.8|7409.8|7406.8|7411.8|7408.8|7405.8|7402.8|89
1651177500000|2022-04-28 20:25:00|7410.3|7407.3|7410.8|7407.8|7411.8|7408.8|7408.3|7405.3|34
1651177800000|2022-04-28 20:30:00|7414.8|7411.8|7423.8|7420.8|7425.8|7422.8|7414.8|7411.8|352
1651178100000|2022-04-28 20:35:00|7423.3|7420.3|7420.3|7417.3|7424.8|7421.8|7418.8|7415.8|76
1651178400000|2022-04-28 20:40:00|7419.8|7416.8|7418.8|7415.8|7421.8|7418.8|7417.8|7414.8|26
1651178700000|2022-04-28 20:45:00|7419.3|7416.3|7413.8|7410.8|7421.8|7418.8|7412.8|7409.8|78
1651179000000|2022-04-28 20:50:00|7414.3|7411.3|7416.8|7413.8|7417.8|7414.8|7412.8|7409.8|71
1651179300000|2022-04-28 20:55:00|7415.8|7412.8|7413.8|7410.8|7419.3|7416.3|7413.8|7410.8|39
1651179600000|2022-04-28 21:00:00|7417.8|7413.8|7413.3|7409.3|7420.6|7416.6|7411.7|7407.7|0
1651179900000|2022-04-28 21:05:00|7413.2|7409.2|7409.3|7405.3|7413.6|7409.6|7408|7404|0
1651180200000|2022-04-28 21:10:00|7409.4|7405.4|7402.4|7398.4|7412.9|7408.9|7402.2|7398.2|0
1651180500000|2022-04-28 21:15:00|7402.3|7398.3|7402|7398|7404.2|7400.2|7400.7|7396.7|0
1651180800000|2022-04-28 21:20:00|7400.4|7396.4|7387.3|7383.3|7402.3|7398.3|7383.7|7379.7|0
1651181100000|2022-04-28 21:25:00|7387.6|7383.6|7391.4|7387.4|7394.2|7390.2|7385.3|7381.3|0
1651181400000|2022-04-28 21:30:00|7391.5|7387.5|7391.4|7387.4|7392.8|7388.8|7389|7385|0
1651181700000|2022-04-28 21:35:00|7391.6|7387.6|7391.8|7387.8|7391.8|7387.8|7389.1|7385.1|0
1651182000000|2022-04-28 21:40:00|7391.9|7387.9|7393.9|7389.9|7398.9|7394.9|7391.9|7387.9|0
1651182300000|2022-04-28 21:45:00|7393.4|7389.4|7402.3|7398.3|7403.1|7399.1|7393.4|7389.4|0
1651182600000|2022-04-28 21:50:00|7402.2|7398.2|7403.3|7399.3|7404.9|7400.9|7401.4|7397.4|0
1651182900000|2022-04-28 21:55:00|7403.1|7399.1|7403.2|7399.2|7406.2|7402.2|7402.7|7398.7|0
1651183200000|2022-04-28 22:00:00|7397.6|7393.6|7401.3|7397.3|7402.2|7398.2|7384.8|7380.8|0
1651183500000|2022-04-28 22:05:00|7401|7397|7401.5|7397.5|7404|7400|7399.4|7395.4|0
1651183800000|2022-04-28 22:10:00|7401.6|7397.6|7403.1|7399.1|7405.8|7401.8|7398.1|7394.1|0
1651184100000|2022-04-28 22:15:00|7403.2|7399.2|7404.3|7400.3|7406.9|7402.9|7403.2|7399.2|0
1651184400000|2022-04-28 22:20:00|7404.1|7400.1|7404.2|7400.2|7409.3|7405.3|7403.2|7399.2|0
1651184700000|2022-04-28 22:25:00|7404.6|7400.6|7402.1|7398.1|7405.1|7401.1|7399|7395|0
1651185000000|2022-04-28 22:30:00|7401.9|7397.9|7404.5|7400.5|7407.3|7403.3|7401.8|7397.8|0
1651185300000|2022-04-28 22:35:00|7404.2|7400.2|7401.8|7397.8|7404.5|7400.5|7401.4|7397.4|0
1651185600000|2022-04-28 22:40:00|7401.6|7397.6|7397.8|7393.8|7402.7|7398.7|7395.7|7391.7|0
1651185900000|2022-04-28 22:45:00|7397.1|7393.1|7396.9|7392.9|7399.3|7395.3|7395.6|7391.6|0
1651186200000|2022-04-28 22:50:00|7396.7|7392.7|7396.1|7392.1|7397.6|7393.6|7394.8|7390.8|0
1651186500000|2022-04-28 22:55:00|7396.3|7392.3|7398.6|7394.6|7399.1|7395.1|7395.7|7391.7|0
1651186800000|2022-04-28 23:00:00|7398.9|7394.9|7397.3|7393.3|7398.9|7394.9|7395.9|7391.9|0
1651187100000|2022-04-28 23:05:00|7397|7393|7398.6|7394.6|7398.6|7394.6|7396.1|7392.1|0
1651187400000|2022-04-28 23:10:00|7398.4|7394.4|7398.8|7394.8|7399.8|7395.8|7397.4|7393.4|0
1651187700000|2022-04-28 23:15:00|7398.2|7394.2|7403.7|7399.7|7404.7|7400.7|7397|7393|0
1651188000000|2022-04-28 23:20:00|7403.3|7399.3|7402.6|7398.6|7405.2|7401.2|7402.4|7398.4|0
1651188300000|2022-04-28 23:25:00|7402.8|7398.8|7403.2|7399.2|7403.4|7399.4|7401.7|7397.7|0
1651188600000|2022-04-28 23:30:00|7403.4|7399.4|7400.3|7396.3|7404.5|7400.5|7400|7396|0
1651188900000|2022-04-28 23:35:00|7400.5|7396.5|7399.9|7395.9|7401.3|7397.3|7398.3|7394.3|0
1651189200000|2022-04-28 23:40:00|7400.2|7396.2|7399.2|7395.2|7400.2|7396.2|7398.2|7394.2|0
1651189500000|2022-04-28 23:45:00|7399.5|7395.5|7400.2|7396.2|7400.2|7396.2|7398.5|7394.5|0
1651189800000|2022-04-28 23:50:00|7392.3|7390.3|7392.3|7390.3|7395.8|7393.8|7387.3|7385.3|713
1651190100000|2022-04-28 23:55:00|7394.3|7392.3|7396.8|7394.8|7400.3|7398.3|7393.3|7391.3|377
1651190400000|2022-04-29 00:00:00|7397.3|7395.3|7392.8|7391.8|7400.3|7398.3|7387.8|7386.8|626
1651190700000|2022-04-29 00:05:00|7393.3|7392.3|7391.8|7390.8|7396.8|7395.8|7390.8|7389.8|511
1651191000000|2022-04-29 00:10:00|7392.3|7391.3|7397.8|7396.8|7402.3|7401.3|7389.8|7388.8|646
1651191300000|2022-04-29 00:15:00|7398.3|7397.3|7404.8|7403.8|7405.8|7404.8|7396.8|7395.8|373
1651191600000|2022-04-29 00:20:00|7405.3|7404.3|7417.8|7416.8|7417.8|7416.8|7403.8|7402.8|602
1651191900000|2022-04-29 00:25:00|7418.8|7417.8|7420.8|7419.8|7425.3|7424.3|7415.8|7414.8|450
1651192200000|2022-04-29 00:30:00|7420.3|7419.3|7418.3|7417.3|7422.8|7421.8|7415.8|7414.8|342
1651192500000|2022-04-29 00:35:00|7417.8|7416.8|7417.8|7416.8|7420.8|7419.8|7417.3|7416.3|294
1651192800000|2022-04-29 00:40:00|7418.3|7417.3|7411.8|7410.8|7419.3|7418.3|7410.8|7409.8|400
1651193100000|2022-04-29 00:45:00|7411.3|7410.3|7409.3|7408.3|7411.8|7410.8|7404.8|7403.8|328
1651193400000|2022-04-29 00:50:00|7408.8|7407.8|7410.8|7409.8|7413.8|7412.8|7408.8|7407.8|227
1651193700000|2022-04-29 00:55:00|7411.3|7410.3|7414.8|7413.8|7417.3|7416.3|7410.8|7409.8|202
1651194000000|2022-04-29 01:00:00|7415.8|7414.8|7410.8|7409.8|7416.8|7415.8|7409.8|7408.8|203
1651194300000|2022-04-29 01:05:00|7411.3|7410.3|7414.8|7413.8|7414.8|7413.8|7406.8|7405.8|255
1651194600000|2022-04-29 01:10:00|7415.3|7414.3|7412.8|7411.8|7415.8|7414.8|7408.8|7407.8|269
1651194900000|2022-04-29 01:15:00|7412.3|7411.3|7420.8|7419.8|7421.8|7420.8|7412.3|7411.3|288
1651195200000|2022-04-29 01:20:00|7420.3|7419.3|7420.8|7419.8|7420.8|7419.8|7417.8|7416.8|287
1651195500000|2022-04-29 01:25:00|7421.3|7420.3|7419.8|7418.8|7423.8|7422.8|7419.8|7418.8|331
1651195800000|2022-04-29 01:30:00|7418.8|7417.8|7414.8|7413.8|7419.8|7418.8|7412.8|7411.8|298
1651196100000|2022-04-29 01:35:00|7415.3|7414.3|7413.3|7412.3|7416.8|7415.8|7411.8|7410.8|238
1651196400000|2022-04-29 01:40:00|7413.8|7412.8|7409.8|7408.8|7414.3|7413.3|7407.8|7406.8|438
1651196700000|2022-04-29 01:45:00|7410.3|7409.3|7409.8|7408.8|7410.8|7409.8|7405.8|7404.8|257
1651197000000|2022-04-29 01:50:00|7410.3|7409.3|7411.8|7410.8|7411.8|7410.8|7405.8|7404.8|266
1651197300000|2022-04-29 01:55:00|7410.8|7409.8|7410.3|7409.3|7413.8|7412.8|7408.8|7407.8|296
1651197600000|2022-04-29 02:00:00|7410.8|7409.8|7410.8|7409.8|7413.8|7412.8|7409.3|7408.3|225
1651197900000|2022-04-29 02:05:00|7410.3|7409.3|7406.8|7405.8|7410.3|7409.3|7403.8|7402.8|323
1651198200000|2022-04-29 02:10:00|7407.3|7406.3|7408.8|7407.8|7412.8|7411.8|7406.8|7405.8|210
1651198500000|2022-04-29 02:15:00|7409.3|7408.3|7407.8|7406.8|7409.8|7408.8|7406.8|7405.8|157
1651198800000|2022-04-29 02:20:00|7408.8|7407.8|7408.3|7407.3|7409.8|7408.8|7404.3|7403.3|199
1651199100000|2022-04-29 02:25:00|7407.8|7406.8|7408.8|7407.8|7409.8|7408.8|7406.3|7405.3|158
1651199400000|2022-04-29 02:30:00|7409.3|7408.3|7400.8|7399.8|7409.8|7408.8|7400.8|7399.8|206
1651199700000|2022-04-29 02:35:00|7401.3|7400.3|7401.8|7400.8|7403.8|7402.8|7399.8|7398.8|158
1651200000000|2022-04-29 02:40:00|7401.3|7400.3|7405.8|7404.8|7406.8|7405.8|7400.8|7399.8|169
1651200300000|2022-04-29 02:45:00|7406.3|7405.3|7408.8|7407.8|7409.8|7408.8|7405.8|7404.8|122
1651200600000|2022-04-29 02:50:00|7409.3|7408.3|7410.3|7409.3|7413.3|7412.3|7409.3|7408.3|232
1651200900000|2022-04-29 02:55:00|7410.8|7409.8|7410.8|7409.8|7413.3|7412.3|7409.8|7408.8|164
1651201200000|2022-04-29 03:00:00|7411.3|7410.3|7408.8|7407.8|7413.3|7412.3|7408.8|7407.8|162
1651201500000|2022-04-29 03:05:00|7408.3|7407.3|7404.8|7403.8|7408.3|7407.3|7403.8|7402.8|121
1651201800000|2022-04-29 03:10:00|7403.8|7402.8|7405.8|7404.8|7405.8|7404.8|7400.3|7399.3|187
1651202100000|2022-04-29 03:15:00|7406.3|7405.3|7412.8|7411.8|7413.8|7412.8|7405.8|7404.8|241
1651202400000|2022-04-29 03:20:00|7413.3|7412.3|7406.8|7405.8|7413.8|7412.8|7405.8|7404.8|214
1651202700000|2022-04-29 03:25:00|7407.3|7406.3|7412.8|7411.8|7413.8|7412.8|7406.8|7405.8|204
1651203000000|2022-04-29 03:30:00|7413.3|7412.3|7410.8|7409.8|7413.8|7412.8|7409.8|7408.8|181
1651203300000|2022-04-29 03:35:00|7411.3|7410.3|7411.3|7410.3|7411.8|7410.8|7407.8|7406.8|221
1651203600000|2022-04-29 03:40:00|7410.8|7409.8|7407.3|7406.3|7411.8|7410.8|7405.8|7404.8|365
1651203900000|2022-04-29 03:45:00|7407.8|7406.8|7406.8|7405.8|7408.8|7407.8|7405.8|7404.8|582
1651204200000|2022-04-29 03:50:00|7407.3|7406.3|7407.8|7406.8|7409.8|7408.8|7404.8|7403.8|508
1651204500000|2022-04-29 03:55:00|7407.3|7406.3|7402.3|7401.3|7407.3|7406.3|7400.8|7399.8|278
1651204800000|2022-04-29 04:00:00|7401.8|7400.8|7406.8|7405.8|7407.8|7406.8|7401.8|7400.8|300
1651205100000|2022-04-29 04:05:00|7407.3|7406.3|7406.3|7405.3|7408.3|7407.3|7406.3|7405.3|162
1651205400000|2022-04-29 04:10:00|7405.8|7404.8|7401.8|7400.8|7406.8|7405.8|7401.8|7400.8|193
1651205700000|2022-04-29 04:15:00|7401.3|7400.3|7402.8|7401.8|7403.8|7402.8|7399.8|7398.8|160
1651206000000|2022-04-29 04:20:00|7401.8|7400.8|7403.8|7402.8|7404.3|7403.3|7400.8|7399.8|249
1651206300000|2022-04-29 04:25:00|7404.8|7403.8|7406.8|7405.8|7407.3|7406.3|7404.8|7403.8|120
1651206600000|2022-04-29 04:30:00|7407.3|7406.3|7403.8|7402.8|7407.8|7406.8|7403.3|7402.3|315
1651206900000|2022-04-29 04:35:00|7403.3|7402.3|7405.8|7404.8|7406.3|7405.3|7402.8|7401.8|106
1651207200000|2022-04-29 04:40:00|7406.8|7405.8|7406.8|7405.8|7407.8|7406.8|7404.8|7403.8|146
1651207500000|2022-04-29 04:45:00|7406.3|7405.3|7407.8|7406.8|7407.8|7406.8|7403.8|7402.8|186
1651207800000|2022-04-29 04:50:00|7407.3|7406.3|7408.8|7407.8|7408.8|7407.8|7404.8|7403.8|145
1651208100000|2022-04-29 04:55:00|7409.8|7408.8|7410.8|7409.8|7411.8|7410.8|7407.8|7406.8|293
1651208400000|2022-04-29 05:00:00|7410.3|7409.3|7419.3|7418.3|7419.8|7418.8|7409.8|7408.8|688
1651208700000|2022-04-29 05:05:00|7419.8|7418.8|7417.8|7416.8|7419.8|7418.8|7414.3|7413.3|320
1651209000000|2022-04-29 05:10:00|7417.3|7416.3|7413.8|7412.8|7417.3|7416.3|7413.3|7412.3|240
1651209300000|2022-04-29 05:15:00|7413.3|7412.3|7406.3|7405.3|7413.3|7412.3|7405.8|7404.8|513
1651209600000|2022-04-29 05:20:00|7406.8|7405.8|7407.3|7406.3|7407.8|7406.8|7400.8|7399.8|528
1651209900000|2022-04-29 05:25:00|7406.8|7405.8|7411.3|7410.3|7411.8|7410.8|7405.8|7404.8|443
1651210200000|2022-04-29 05:30:00|7410.8|7409.8|7409.8|7408.8|7412.8|7411.8|7409.3|7408.3|461
1651210500000|2022-04-29 05:35:00|7410.3|7409.3|7419.8|7418.8|7420.8|7419.8|7409.8|7408.8|525
1651210800000|2022-04-29 05:40:00|7419.3|7418.3|7420.8|7419.8|7421.8|7420.8|7415.8|7414.8|455
1651211100000|2022-04-29 05:45:00|7419.8|7418.8|7421.8|7420.8|7424.3|7423.3|7419.3|7418.3|551
1651211400000|2022-04-29 05:50:00|7420.8|7419.8|7421.3|7420.3|7425.8|7424.8|7419.3|7418.3|561
1651211700000|2022-04-29 05:55:00|7421.8|7420.8|7423.8|7422.8|7423.8|7422.8|7418.8|7417.8|876
1651212000000|2022-04-29 06:00:00|7424.3|7422.3|7429.8|7427.8|7429.8|7427.8|7413.8|7411.8|2249
1651212300000|2022-04-29 06:05:00|7430.3|7428.3|7437.3|7435.3|7445.3|7443.3|7429.8|7427.8|5354
1651212600000|2022-04-29 06:10:00|7435.8|7433.8|7432.3|7430.3|7437.3|7435.3|7431.3|7429.3|1817
1651212900000|2022-04-29 06:15:00|7432.8|7430.8|7432.3|7430.3|7438.3|7436.3|7429.3|7427.3|658
1651213200000|2022-04-29 06:20:00|7431.8|7429.8|7434.3|7432.3|7435.3|7433.3|7430.3|7428.3|421
1651213500000|2022-04-29 06:25:00|7433.8|7431.8|7436.3|7434.3|7438.3|7436.3|7432.3|7430.3|1098
1651213800000|2022-04-29 06:30:00|7438.2|7434.2|7440.2|7436.2|7441.5|7437.5|7435.6|7431.6|0
1651214100000|2022-04-29 06:35:00|7440.6|7436.6|7441.7|7437.7|7444.6|7440.6|7440.2|7436.2|0
1651214400000|2022-04-29 06:40:00|7441.4|7437.4|7441.7|7437.7|7442.3|7438.3|7439.5|7435.5|0
1651214700000|2022-04-29 06:45:00|7441.9|7437.9|7437.2|7433.2|7443.4|7439.4|7436.6|7432.6|0
1651215000000|2022-04-29 06:50:00|7437.3|7433.3|7432.1|7428.1|7438|7434|7431.7|7427.7|0
1651215300000|2022-04-29 06:55:00|7431.8|7427.8|7431.2|7427.2|7433.6|7429.6|7428.3|7424.3|0
1651215600000|2022-04-29 07:00:00|7431.1|7427.1|7421.4|7417.4|7432|7428|7418.9|7414.9|0
1651215900000|2022-04-29 07:05:00|7421.1|7417.1|7423.5|7419.5|7423.9|7419.9|7415.4|7411.4|0
1651216200000|2022-04-29 07:10:00|7423.6|7419.6|7415.3|7412.3|7427.3|7424.3|7414.8|7411.8|520
1651216500000|2022-04-29 07:15:00|7414.8|7411.8|7421.8|7418.8|7421.8|7418.8|7413.8|7410.8|173
1651216800000|2022-04-29 07:20:00|7422.3|7419.3|7423.8|7420.8|7424.8|7421.8|7421.8|7418.8|59
1651217100000|2022-04-29 07:25:00|7422.8|7419.8|7422.3|7419.3|7424.8|7421.8|7417.8|7414.8|113
1651217400000|2022-04-29 07:30:00|7421.8|7418.8|7424.8|7421.8|7425.8|7422.8|7421.8|7418.8|58
1651217700000|2022-04-29 07:35:00|7424.3|7421.3|7426.8|7423.8|7429.8|7426.8|7424.3|7421.3|85
1651218000000|2022-04-29 07:40:00|7427.3|7424.3|7426.8|7423.8|7428.3|7425.3|7421.8|7418.8|91
1651218300000|2022-04-29 07:45:00|7426.3|7423.3|7431.8|7428.8|7432.3|7429.3|7425.3|7422.3|80
1651218600000|2022-04-29 07:50:00|7432.3|7429.3|7431.8|7428.8|7433.8|7430.8|7428.8|7425.8|77
1651218900000|2022-04-29 07:55:00|7432.3|7429.3|7429.3|7426.3|7432.8|7429.8|7427.8|7424.8|66
1651219200000|2022-04-29 08:00:00|7429.8|7426.8|7427.8|7424.8|7429.8|7426.8|7424.8|7421.8|60
1651219500000|2022-04-29 08:05:00|7428.3|7425.3|7428.3|7425.3|7429.8|7426.8|7424.3|7421.3|56
1651219800000|2022-04-29 08:10:00|7428.8|7425.8|7430.8|7427.8|7431.3|7428.3|7426.8|7423.8|23
1651220100000|2022-04-29 08:15:00|7430.3|7427.3|7429.8|7426.8|7432.3|7429.3|7429.3|7426.3|26
1651220400000|2022-04-29 08:20:00|7429.3|7426.3|7420.8|7417.8|7429.8|7426.8|7420.8|7417.8|91
1651220700000|2022-04-29 08:25:00|7421.3|7418.3|7426.3|7423.3|7426.3|7423.3|7418.8|7415.8|71
1651221000000|2022-04-29 08:30:00|7426.8|7423.8|7421.8|7418.8|7426.8|7423.8|7421.3|7418.3|24
1651221300000|2022-04-29 08:35:00|7421.3|7418.3|7421.8|7418.8|7423.8|7420.8|7419.3|7416.3|22
1651221600000|2022-04-29 08:40:00|7422.3|7419.3|7420.8|7417.8|7425.3|7422.3|7419.8|7416.8|22
1651221900000|2022-04-29 08:45:00|7420.3|7417.3|7426.8|7423.8|7427.3|7424.3|7419.8|7416.8|11
1651222200000|2022-04-29 08:50:00|7426.3|7423.3|7426.8|7423.8|7427.8|7424.8|7425.8|7422.8|89
1651222500000|2022-04-29 08:55:00|7425.8|7422.8|7423.8|7420.8|7426.8|7423.8|7422.8|7419.8|33
1651222800000|2022-04-29 09:00:00|7423.3|7420.3|7422.8|7419.8|7423.8|7420.8|7420.8|7417.8|22
1651223100000|2022-04-29 09:05:00|7421.8|7418.8|7420.3|7417.3|7421.8|7418.8|7417.8|7414.8|32
1651223400000|2022-04-29 09:10:00|7419.8|7416.8|7419.8|7416.8|7422.8|7419.8|7418.8|7415.8|25
1651223700000|2022-04-29 09:15:00|7420.3|7417.3|7419.8|7416.8|7420.8|7417.8|7417.8|7414.8|60
1651224000000|2022-04-29 09:20:00|7419.3|7416.3|7419.3|7416.3|7420.8|7417.8|7417.8|7414.8|44
1651224300000|2022-04-29 09:25:00|7418.8|7415.8|7412.3|7409.3|7418.8|7415.8|7411.8|7408.8|64
1651224600000|2022-04-29 09:30:00|7411.8|7408.8|7408.3|7405.3|7411.8|7408.8|7407.3|7404.3|44
1651224900000|2022-04-29 09:35:00|7407.8|7404.8|7408.8|7405.8|7409.8|7406.8|7405.8|7402.8|49
1651225200000|2022-04-29 09:40:00|7409.3|7406.3|7404.8|7401.8|7409.3|7406.3|7403.8|7400.8|80
1651225500000|2022-04-29 09:45:00|7403.8|7400.8|7405.8|7402.8|7405.8|7402.8|7403.8|7400.8|33
1651225800000|2022-04-29 09:50:00|7405.3|7402.3|7400.8|7397.8|7406.3|7403.3|7400.8|7397.8|105
1651226100000|2022-04-29 09:55:00|7401.3|7398.3|7405.3|7402.3|7405.3|7402.3|7401.3|7398.3|65
1651226400000|2022-04-29 10:00:00|7405.8|7402.8|7407.3|7404.3|7409.3|7406.3|7404.8|7401.8|69
1651226700000|2022-04-29 10:05:00|7406.8|7403.8|7407.8|7404.8|7408.3|7405.3|7405.8|7402.8|104
1651227000000|2022-04-29 10:10:00|7407.3|7404.3|7402.8|7399.8|7407.8|7404.8|7401.8|7398.8|116
1651227300000|2022-04-29 10:15:00|7402.3|7399.3|7400.8|7397.8|7403.8|7400.8|7400.8|7397.8|79
1651227600000|2022-04-29 10:20:00|7400.3|7397.3|7399.8|7396.8|7403.8|7400.8|7399.8|7396.8|59
1651227900000|2022-04-29 10:25:00|7400.3|7397.3|7398.8|7395.8|7401.3|7398.3|7394.8|7391.8|71
1651228200000|2022-04-29 10:30:00|7399.3|7396.3|7398.3|7395.3|7400.8|7397.8|7395.3|7392.3|42
1651228500000|2022-04-29 10:35:00|7398.8|7395.8|7396.8|7393.8|7398.8|7395.8|7395.3|7392.3|21
1651228800000|2022-04-29 10:40:00|7396.3|7393.3|7393.8|7390.8|7398.8|7395.8|7393.8|7390.8|59
1651229100000|2022-04-29 10:45:00|7393.3|7390.3|7394.3|7391.3|7395.8|7392.8|7392.8|7389.8|98
1651229400000|2022-04-29 10:50:00|7393.8|7390.8|7394.8|7391.8|7396.8|7393.8|7393.8|7390.8|30
1651229700000|2022-04-29 10:55:00|7395.3|7392.3|7394.8|7391.8|7396.8|7393.8|7391.8|7388.8|33
1651230000000|2022-04-29 11:00:00|7395.8|7392.8|7394.8|7391.8|7397.8|7394.8|7392.8|7389.8|44
1651230300000|2022-04-29 11:05:00|7395.3|7392.3|7397.3|7394.3|7397.8|7394.8|7394.8|7391.8|14
1651230600000|2022-04-29 11:10:00|7396.8|7393.8|7394.8|7391.8|7396.8|7393.8|7393.3|7390.3|24
1651230900000|2022-04-29 11:15:00|7395.3|7392.3|7397.8|7394.8|7397.8|7394.8|7394.3|7391.3|18
1651231200000|2022-04-29 11:20:00|7398.3|7395.3|7398.8|7395.8|7399.8|7396.8|7396.3|7393.3|29
1651231500000|2022-04-29 11:25:00|7399.3|7396.3|7398.8|7395.8|7399.8|7396.8|7395.8|7392.8|59
1651231800000|2022-04-29 11:30:00|7398.3|7395.3|7397.8|7394.8|7401.8|7398.8|7397.8|7394.8|62
1651232100000|2022-04-29 11:35:00|7397.3|7394.3|7398.8|7395.8|7399.3|7396.3|7395.3|7392.3|109
1651232400000|2022-04-29 11:40:00|7398.3|7395.3|7397.8|7394.8|7399.3|7396.3|7395.8|7392.8|29
1651232700000|2022-04-29 11:45:00|7397.3|7394.3|7395.8|7392.8|7399.3|7396.3|7394.8|7391.8|64
1651233000000|2022-04-29 11:50:00|7395.3|7392.3|7394.8|7391.8|7395.3|7392.3|7393.8|7390.8|27
1651233300000|2022-04-29 11:55:00|7395.3|7392.3|7397.3|7394.3|7398.8|7395.8|7395.3|7392.3|30
1651233600000|2022-04-29 12:00:00|7397.8|7394.8|7397.8|7394.8|7399.3|7396.3|7396.8|7393.8|55
1651233900000|2022-04-29 12:05:00|7398.3|7395.3|7398.8|7395.8|7399.3|7396.3|7396.8|7393.8|174
1651234200000|2022-04-29 12:10:00|7398.3|7395.3|7399.8|7396.8|7399.8|7396.8|7395.8|7392.8|67
1651234500000|2022-04-29 12:15:00|7400.8|7397.8|7402.8|7399.8|7403.3|7400.3|7400.8|7397.8|109
1651234800000|2022-04-29 12:20:00|7403.3|7400.3|7408.8|7405.8|7408.8|7405.8|7402.8|7399.8|125
1651235100000|2022-04-29 12:25:00|7409.3|7406.3|7409.3|7406.3|7410.8|7407.8|7407.8|7404.8|34
1651235400000|2022-04-29 12:30:00|7408.3|7405.3|7402.8|7399.8|7408.3|7405.3|7399.3|7396.3|115
1651235700000|2022-04-29 12:35:00|7402.3|7399.3|7400.8|7397.8|7403.3|7400.3|7397.8|7394.8|19
1651236000000|2022-04-29 12:40:00|7401.3|7398.3|7407.8|7404.8|7407.8|7404.8|7400.8|7397.8|61
1651236300000|2022-04-29 12:45:00|7407.3|7404.3|7408.8|7405.8|7409.8|7406.8|7405.3|7402.3|52
1651236600000|2022-04-29 12:50:00|7407.8|7404.8|7408.8|7405.8|7410.3|7407.3|7407.8|7404.8|26
1651236900000|2022-04-29 12:55:00|7409.3|7406.3|7403.3|7400.3|7409.3|7406.3|7402.8|7399.8|44
1651237200000|2022-04-29 13:00:00|7402.8|7399.8|7401.8|7398.8|7404.8|7401.8|7400.8|7397.8|36
1651237500000|2022-04-29 13:05:00|7401.3|7398.3|7395.8|7392.8|7401.8|7398.8|7394.3|7391.3|19
1651237800000|2022-04-29 13:10:00|7395.3|7392.3|7386.8|7383.8|7395.8|7392.8|7386.8|7383.8|86
1651238100000|2022-04-29 13:15:00|7387.8|7384.8|7390.8|7387.8|7391.8|7388.8|7387.3|7384.3|60
1651238400000|2022-04-29 13:20:00|7390.3|7387.3|7396.3|7393.3|7397.3|7394.3|7389.8|7386.8|42
1651238700000|2022-04-29 13:25:00|7395.8|7392.8|7398.3|7395.3|7399.8|7396.8|7394.8|7391.8|30
1651239000000|2022-04-29 13:30:00|7398.8|7395.8|7407.3|7404.3|7408.8|7405.8|7395.8|7392.8|245
1651239300000|2022-04-29 13:35:00|7406.8|7403.8|7405.8|7402.8|7413.3|7410.3|7402.8|7399.8|157
1651239600000|2022-04-29 13:40:00|7405.3|7402.3|7402.3|7399.3|7410.8|7407.8|7402.3|7399.3|97
1651239900000|2022-04-29 13:45:00|7402.8|7399.8|7409.3|7406.3|7411.8|7408.8|7401.3|7398.3|149
1651240200000|2022-04-29 13:50:00|7409.8|7406.8|7412.8|7409.8|7414.3|7411.3|7406.8|7403.8|102
1651240500000|2022-04-29 13:55:00|7412.3|7409.3|7431.8|7428.8|7432.3|7429.3|7411.8|7408.8|109
1651240800000|2022-04-29 14:00:00|7431.3|7428.3|7427.8|7424.8|7431.8|7428.8|7425.3|7422.3|99
1651241100000|2022-04-29 14:05:00|7428.3|7425.3|7424.8|7421.8|7429.8|7426.8|7421.3|7418.3|192
1651241400000|2022-04-29 14:10:00|7425.3|7422.3|7421.8|7418.8|7427.8|7424.8|7416.8|7413.8|197
1651241700000|2022-04-29 14:15:00|7421.3|7418.3|7406.8|7403.8|7427.3|7424.3|7404.8|7401.8|223
1651242000000|2022-04-29 14:20:00|7406.3|7403.3|7405.8|7402.8|7410.8|7407.8|7401.8|7398.8|144
1651242300000|2022-04-29 14:25:00|7405.3|7402.3|7398.8|7395.8|7407.8|7404.8|7396.8|7393.8|103
1651242600000|2022-04-29 14:30:00|7399.3|7396.3|7404.3|7401.3|7407.8|7404.8|7397.3|7394.3|318
1651242900000|2022-04-29 14:35:00|7403.8|7400.8|7408.3|7405.3|7409.8|7406.8|7398.8|7395.8|261
1651243200000|2022-04-29 14:40:00|7407.8|7404.8|7406.8|7403.8|7410.8|7407.8|7403.3|7400.3|115
1651243500000|2022-04-29 14:45:00|7406.3|7403.3|7401.3|7398.3|7406.3|7403.3|7398.8|7395.8|85
1651243800000|2022-04-29 14:50:00|7400.8|7397.8|7406.8|7403.8|7407.3|7404.3|7400.8|7397.8|125
1651244100000|2022-04-29 14:55:00|7407.8|7404.8|7418.3|7415.3|7419.8|7416.8|7406.3|7403.3|302
1651244400000|2022-04-29 15:00:00|7417.8|7414.8|7411.8|7408.8|7418.8|7415.8|7405.8|7402.8|196
1651244700000|2022-04-29 15:05:00|7411.3|7408.3|7410.8|7407.8|7418.8|7415.8|7409.3|7406.3|126
1651245000000|2022-04-29 15:10:00|7411.3|7408.3|7411.8|7408.8|7413.3|7410.3|7401.8|7398.8|97
1651245300000|2022-04-29 15:15:00|7410.8|7407.8|7413.8|7410.8|7414.8|7411.8|7409.3|7406.3|134
1651245600000|2022-04-29 15:20:00|7414.3|7411.3|7422.8|7419.8|7423.8|7420.8|7412.8|7409.8|146
1651245900000|2022-04-29 15:25:00|7422.3|7419.3|7422.3|7419.3|7424.8|7421.8|7417.8|7414.8|379
1651246200000|2022-04-29 15:30:00|7422.8|7419.8|7431.8|7428.8|7435.8|7432.8|7421.8|7418.8|321
1651246500000|2022-04-29 15:35:00|7431.3|7428.3|7429.3|7426.3|7434.8|7431.8|7427.3|7424.3|104
1651246800000|2022-04-29 15:40:00|7428.8|7425.8|7432.8|7429.8|7433.8|7430.8|7426.8|7423.8|40
1651247100000|2022-04-29 15:45:00|7433.3|7430.3|7430.3|7427.3|7436.8|7433.8|7429.8|7426.8|42
1651247400000|2022-04-29 15:50:00|7430.8|7427.8|7427.3|7424.3|7431.8|7428.8|7424.8|7421.8|45
1651247700000|2022-04-29 15:55:00|7426.8|7423.8|7419.8|7416.8|7427.8|7424.8|7418.8|7415.8|44
1651248000000|2022-04-29 16:00:00|7419.3|7416.3|7403.8|7400.8|7419.8|7416.8|7403.3|7400.3|90
1651248300000|2022-04-29 16:05:00|7403.3|7400.3|7400.3|7397.3|7404.8|7401.8|7399.8|7396.8|43
1651248600000|2022-04-29 16:10:00|7399.8|7396.8|7404.8|7401.8|7405.8|7402.8|7399.8|7396.8|54
1651248900000|2022-04-29 16:15:00|7404.3|7401.3|7402.3|7399.3|7404.8|7401.8|7400.3|7397.3|53
1651249200000|2022-04-29 16:20:00|7402.8|7399.8|7403.8|7400.8|7404.8|7401.8|7399.3|7396.3|60
1651249500000|2022-04-29 16:25:00|7404.3|7401.3|7401.8|7398.8|7406.8|7403.8|7399.8|7396.8|19
1651249800000|2022-04-29 16:30:00|7402.3|7399.3|7402.3|7399.3|7404.8|7401.8|7399.8|7396.8|25
1651250100000|2022-04-29 16:35:00|7401.8|7398.8|7402.8|7399.8|7404.3|7401.3|7400.8|7397.8|9
1651250400000|2022-04-29 16:40:00|7402.3|7399.3|7396.3|7393.3|7403.3|7400.3|7395.8|7392.8|27
1651250700000|2022-04-29 16:45:00|7396.8|7393.8|7395.3|7392.3|7398.3|7395.3|7394.3|7391.3|31
1651251000000|2022-04-29 16:50:00|7394.8|7391.8|7389.3|7386.3|7394.8|7391.8|7388.8|7385.8|58
1651251300000|2022-04-29 16:55:00|7389.8|7386.8|7392.3|7389.3|7394.8|7391.8|7389.8|7386.8|45
1651251600000|2022-04-29 17:00:00|7391.8|7388.8|7397.8|7394.8|7400.3|7397.3|7390.8|7387.8|43
1651251900000|2022-04-29 17:05:00|7397.3|7394.3|7392.8|7389.8|7397.8|7394.8|7389.8|7386.8|26
1651252200000|2022-04-29 17:10:00|7392.3|7389.3|7394.3|7391.3|7394.3|7391.3|7389.8|7386.8|16
1651252500000|2022-04-29 17:15:00|7394.8|7391.8|7394.8|7391.8|7397.3|7394.3|7392.3|7389.3|17
1651252800000|2022-04-29 17:20:00|7394.3|7391.3|7401.3|7398.3|7401.3|7398.3|7393.8|7390.8|33
1651253100000|2022-04-29 17:25:00|7401.8|7398.8|7399.8|7396.8|7403.8|7400.8|7399.8|7396.8|8
1651253400000|2022-04-29 17:30:00|7399.3|7396.3|7401.8|7398.8|7404.3|7401.3|7399.3|7396.3|22
1651253700000|2022-04-29 17:35:00|7402.3|7399.3|7403.3|7400.3|7410.3|7407.3|7402.3|7399.3|50
1651254000000|2022-04-29 17:40:00|7402.8|7399.8|7394.8|7391.8|7402.8|7399.8|7392.8|7389.8|64
1651254300000|2022-04-29 17:45:00|7394.3|7391.3|7391.8|7388.8|7394.8|7391.8|7389.8|7386.8|14
1651254600000|2022-04-29 17:50:00|7391.3|7388.3|7389.8|7386.8|7392.8|7389.8|7389.8|7386.8|18
1651254900000|2022-04-29 17:55:00|7389.3|7386.3|7390.3|7387.3|7392.3|7389.3|7389.3|7386.3|23
1651255200000|2022-04-29 18:00:00|7390.8|7387.8|7387.3|7384.3|7391.8|7388.8|7386.3|7383.3|20
1651255500000|2022-04-29 18:05:00|7386.8|7383.8|7384.3|7381.3|7386.8|7383.8|7383.8|7380.8|23
1651255800000|2022-04-29 18:10:00|7384.8|7381.8|7385.3|7382.3|7387.3|7384.3|7381.3|7378.3|34
1651256100000|2022-04-29 18:15:00|7385.8|7382.8|7385.8|7382.8|7391.8|7388.8|7384.3|7381.3|27
1651256400000|2022-04-29 18:20:00|7385.3|7382.3|7381.3|7378.3|7385.8|7382.8|7378.8|7375.8|41
1651256700000|2022-04-29 18:25:00|7381.8|7378.8|7381.3|7378.3|7383.3|7380.3|7379.8|7376.8|13
1651257000000|2022-04-29 18:30:00|7380.8|7377.8|7380.8|7377.8|7383.3|7380.3|7379.3|7376.3|18
1651257300000|2022-04-29 18:35:00|7380.3|7377.3|7373.8|7370.8|7382.3|7379.3|7373.3|7370.3|51
1651257600000|2022-04-29 18:40:00|7374.3|7371.3|7376.3|7373.3|7376.8|7373.8|7373.8|7370.8|13
1651257900000|2022-04-29 18:45:00|7375.8|7372.8|7367.8|7364.8|7375.8|7372.8|7367.8|7364.8|45
1651258200000|2022-04-29 18:50:00|7368.3|7365.3|7365.3|7362.3|7369.3|7366.3|7365.3|7362.3|63
1651258500000|2022-04-29 18:55:00|7364.8|7361.8|7370.8|7367.8|7371.3|7368.3|7363.3|7360.3|26
1651258800000|2022-04-29 19:00:00|7370.3|7367.3|7367.8|7364.8|7370.3|7367.3|7362.8|7359.8|76
1651259100000|2022-04-29 19:05:00|7366.8|7363.8|7359.3|7356.3|7366.8|7363.8|7359.3|7356.3|62
1651259400000|2022-04-29 19:10:00|7359.8|7356.8|7354.3|7351.3|7361.3|7358.3|7352.3|7349.3|92
1651259700000|2022-04-29 19:15:00|7353.8|7350.8|7362.8|7359.8|7363.8|7360.8|7352.8|7349.8|68
1651260000000|2022-04-29 19:20:00|7363.3|7360.3|7362.3|7359.3|7365.3|7362.3|7358.8|7355.8|44
1651260300000|2022-04-29 19:25:00|7361.3|7358.3|7353.3|7350.3|7363.3|7360.3|7353.3|7350.3|69
1651260600000|2022-04-29 19:30:00|7352.8|7349.8|7356.8|7353.8|7359.8|7356.8|7350.8|7347.8|108
1651260900000|2022-04-29 19:35:00|7357.3|7354.3|7356.3|7353.3|7358.8|7355.8|7352.8|7349.8|76
1651261200000|2022-04-29 19:40:00|7356.8|7353.8|7350.3|7347.3|7358.3|7355.3|7349.8|7346.8|80
1651261500000|2022-04-29 19:45:00|7350.8|7347.8|7342.3|7339.3|7351.8|7348.8|7342.3|7339.3|86
1651261800000|2022-04-29 19:50:00|7341.3|7338.3|7332.8|7329.8|7342.3|7339.3|7329.8|7326.8|194
1651262100000|2022-04-29 19:55:00|7333.3|7330.3|7335.3|7332.3|7337.8|7334.8|7328.3|7325.3|268
1651262400000|2022-04-29 20:00:00|7334.3|7331.3|7337.8|7334.8|7341.3|7338.3|7333.3|7330.3|44
1651262700000|2022-04-29 20:05:00|7338.3|7335.3|7342.8|7339.8|7343.3|7340.3|7338.3|7335.3|24
1651263000000|2022-04-29 20:10:00|7343.3|7340.3|7346.8|7343.8|7348.8|7345.8|7342.3|7339.3|40
1651263300000|2022-04-29 20:15:00|7346.3|7343.3|7342.8|7339.8|7346.3|7343.3|7342.3|7339.3|3
1651263600000|2022-04-29 20:20:00|7342.3|7339.3|7343.8|7340.8|7344.3|7341.3|7340.8|7337.8|65
1651263900000|2022-04-29 20:25:00|7344.3|7341.3|7342.8|7339.8|7345.8|7342.8|7341.8|7338.8|10
1651264200000|2022-04-29 20:30:00|7343.3|7340.3|7342.8|7339.8|7343.8|7340.8|7341.8|7338.8|15
1651264500000|2022-04-29 20:35:00|7341.8|7338.8|7342.8|7339.8|7342.8|7339.8|7340.8|7337.8|22
1651264800000|2022-04-29 20:40:00|7343.3|7340.3|7341.8|7338.8|7345.3|7342.3|7341.8|7338.8|18
1651265100000|2022-04-29 20:45:00|7342.3|7339.3|7340.8|7337.8|7343.8|7340.8|7339.8|7336.8|127
1651265400000|2022-04-29 20:50:00|7340.3|7337.3|7342.8|7339.8|7344.3|7341.3|7339.8|7336.8|41
1651265700000|2022-04-29 20:55:00|7342.3|7339.3|7342.8|7339.8|7345.3|7342.3|7341.8|7338.8|17
1651266000000|2022-04-29 21:00:00|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|0
1651442400000|2022-05-01 22:00:00|7350.1|7346.1|7356.6|7352.6|7358|7354|7350.1|7346.1|0
1651442700000|2022-05-01 22:05:00|7356.4|7352.4|7353.2|7349.2|7357.4|7353.4|7348.7|7344.7|0
1651443000000|2022-05-01 22:10:00|7353.4|7349.4|7347.8|7343.8|7355.9|7351.9|7347.8|7343.8|0
1651443300000|2022-05-01 22:15:00|7348|7344|7348|7344|7349|7345|7343.9|7339.9|0
1651443600000|2022-05-01 22:20:00|7348.2|7344.2|7326.4|7322.4|7348.9|7344.9|7325.1|7321.1|0
1651443900000|2022-05-01 22:25:00|7326.2|7322.2|7323.8|7319.8|7329|7325|7321.4|7317.4|0
1651444200000|2022-05-01 22:30:00|7323.5|7319.5|7321.5|7317.5|7328.9|7324.9|7318.8|7314.8|0
1651444500000|2022-05-01 22:35:00|7321.3|7317.3|7324.1|7320.1|7326.3|7322.3|7317.7|7313.7|0
1651444800000|2022-05-01 22:40:00|7323.7|7319.7|7326.6|7322.6|7326.9|7322.9|7322|7318|0
1651445100000|2022-05-01 22:45:00|7326.2|7322.2|7338.2|7334.2|7338.2|7334.2|7326.2|7322.2|0
1651445400000|2022-05-01 22:50:00|7338|7334|7344.4|7340.4|7346.2|7342.2|7337.6|7333.6|0
1651445700000|2022-05-01 22:55:00|7344.6|7340.6|7342.3|7338.3|7346.3|7342.3|7341.3|7337.3|0
1651446000000|2022-05-01 23:00:00|7343|7339|7345.5|7341.5|7346.5|7342.5|7342.7|7338.7|0
1651446300000|2022-05-01 23:05:00|7345.4|7341.4|7347.2|7343.2|7348.1|7344.1|7343.9|7339.9|0
1651446600000|2022-05-01 23:10:00|7347.6|7343.6|7348.2|7344.2|7350.6|7346.6|7346.8|7342.8|0
1651446900000|2022-05-01 23:15:00|7348.5|7344.5|7348.5|7344.5|7351.3|7347.3|7347.4|7343.4|0
1651447200000|2022-05-01 23:20:00|7348.7|7344.7|7351.6|7347.6|7353.9|7349.9|7348.5|7344.5|0
1651447500000|2022-05-01 23:25:00|7351.8|7347.8|7347.7|7343.7|7352.1|7348.1|7347.5|7343.5|0
1651447800000|2022-05-01 23:30:00|7347.8|7343.8|7337.5|7333.5|7348|7344|7336|7332|0
1651448100000|2022-05-01 23:35:00|7337.2|7333.2|7335.8|7331.8|7340.8|7336.8|7331.3|7327.3|0
1651448400000|2022-05-01 23:40:00|7335.9|7331.9|7327.1|7323.1|7336.1|7332.1|7325.1|7321.1|0
1651448700000|2022-05-01 23:45:00|7326.7|7322.7|7324.3|7320.3|7329.2|7325.2|7320.4|7316.4|0
1651449000000|2022-05-01 23:50:00|7327.8|7325.8|7340.3|7338.3|7342.3|7340.3|7320.3|7318.3|1080
1651449300000|2022-05-01 23:55:00|7340.8|7338.8|7340.3|7338.3|7344.3|7342.3|7334.8|7332.8|368
1651449600000|2022-05-02 00:00:00|7341.3|7339.3|7359.8|7358.8|7359.8|7358.8|7341.3|7339.3|888
1651449900000|2022-05-02 00:05:00|7359.3|7358.3|7358.3|7357.3|7363.3|7362.3|7355.8|7354.8|812
1651450200000|2022-05-02 00:10:00|7359.3|7358.3|7356.8|7355.8|7361.8|7360.8|7354.8|7353.8|749
1651450500000|2022-05-02 00:15:00|7357.3|7356.3|7348.3|7347.3|7362.8|7361.8|7346.8|7345.8|567
1651450800000|2022-05-02 00:20:00|7347.8|7346.8|7345.8|7344.8|7355.8|7354.8|7344.8|7343.8|452
1651451100000|2022-05-02 00:25:00|7346.8|7345.8|7338.8|7337.8|7348.8|7347.8|7337.8|7336.8|381
1651451400000|2022-05-02 00:30:00|7338.3|7337.3|7333.8|7332.8|7338.3|7337.3|7332.8|7331.8|528
1651451700000|2022-05-02 00:35:00|7332.8|7331.8|7332.8|7331.8|7333.3|7332.3|7325.8|7324.8|474
1651452000000|2022-05-02 00:40:00|7331.8|7330.8|7336.8|7335.8|7336.8|7335.8|7330.8|7329.8|369
1651452300000|2022-05-02 00:45:00|7336.3|7335.3|7333.8|7332.8|7339.8|7338.8|7330.8|7329.8|282
1651452600000|2022-05-02 00:50:00|7333.3|7332.3|7334.3|7333.3|7335.8|7334.8|7330.8|7329.8|213
1651452900000|2022-05-02 00:55:00|7334.8|7333.8|7338.8|7337.8|7341.8|7340.8|7333.8|7332.8|288
1651453200000|2022-05-02 01:00:00|7337.8|7336.8|7333.8|7332.8|7342.8|7341.8|7332.8|7331.8|399
1651453500000|2022-05-02 01:05:00|7333.3|7332.3|7341.8|7340.8|7342.8|7341.8|7330.8|7329.8|434
1651453800000|2022-05-02 01:10:00|7341.3|7340.3|7327.8|7326.8|7341.3|7340.3|7324.8|7323.8|340
1651454100000|2022-05-02 01:15:00|7326.8|7325.8|7319.3|7318.3|7327.8|7326.8|7316.8|7315.8|515
1651454400000|2022-05-02 01:20:00|7319.8|7318.8|7327.1|7326.1|7329.8|7328.8|7319.8|7318.8|290
1651454700000|2022-05-02 01:25:00|7326.1|7325.1|7327.1|7326.1|7328.1|7327.1|7323.1|7322.1|258
1651455000000|2022-05-02 01:30:00|7327.6|7326.6|7315.6|7314.6|7329.1|7328.1|7315.1|7314.1|357
1651455300000|2022-05-02 01:35:00|7315.1|7314.1|7312.1|7311.1|7319.1|7318.1|7312.1|7311.1|252
1651455600000|2022-05-02 01:40:00|7311.1|7310.1|7310.1|7309.1|7314.1|7313.1|7309.1|7308.1|307
1651455900000|2022-05-02 01:45:00|7309.1|7308.1|7304.1|7303.1|7312.1|7311.1|7303.1|7302.1|470
1651456200000|2022-05-02 01:50:00|7304.6|7303.6|7308.1|7307.1|7310.1|7309.1|7303.1|7302.1|405
1651456500000|2022-05-02 01:55:00|7307.1|7306.1|7296.1|7295.1|7307.1|7306.1|7296.1|7295.1|560
1651456800000|2022-05-02 02:00:00|7295.1|7294.1|7303.1|7302.1|7304.1|7303.1|7295.1|7294.1|493
1651457100000|2022-05-02 02:05:00|7303.6|7302.6|7303.1|7302.1|7307.1|7306.1|7302.6|7301.6|308
1651457400000|2022-05-02 02:10:00|7302.6|7301.6|7312.1|7311.1|7312.1|7311.1|7301.1|7300.1|357
1651457700000|2022-05-02 02:15:00|7311.6|7310.6|7312.6|7311.6|7316.1|7315.1|7311.1|7310.1|321
1651458000000|2022-05-02 02:20:00|7312.1|7311.1|7314.1|7313.1|7316.1|7315.1|7311.1|7310.1|203
1651458300000|2022-05-02 02:25:00|7314.6|7313.6|7320.1|7319.1|7321.1|7320.1|7314.1|7313.1|468
1651458600000|2022-05-02 02:30:00|7320.6|7319.6|7324.6|7323.6|7325.1|7324.1|7317.1|7316.1|254
1651458900000|2022-05-02 02:35:00|7324.1|7323.1|7323.1|7322.1|7326.1|7325.1|7322.1|7321.1|245
1651459200000|2022-05-02 02:40:00|7324.1|7323.1|7334.1|7333.1|7336.1|7335.1|7324.1|7323.1|465
1651459500000|2022-05-02 02:45:00|7334.6|7333.6|7335.6|7334.6|7336.1|7335.1|7332.1|7331.1|308
1651459800000|2022-05-02 02:50:00|7336.1|7335.1|7334.1|7333.1|7339.1|7338.1|7333.1|7332.1|273
1651460100000|2022-05-02 02:55:00|7333.6|7332.6|7333.1|7332.1|7336.1|7335.1|7329.1|7328.1|156
1651460400000|2022-05-02 03:00:00|7334.1|7333.1|7340.6|7339.6|7343.1|7342.1|7334.1|7333.1|352
1651460700000|2022-05-02 03:05:00|7340.1|7339.1|7336.1|7335.1|7340.1|7339.1|7334.1|7333.1|193
1651461000000|2022-05-02 03:10:00|7336.6|7335.6|7339.1|7338.1|7340.1|7339.1|7336.6|7335.6|124
1651461300000|2022-05-02 03:15:00|7338.6|7337.6|7339.1|7338.1|7339.6|7338.6|7335.1|7334.1|178
1651461600000|2022-05-02 03:20:00|7338.6|7337.6|7340.6|7339.6|7345.1|7344.1|7338.1|7337.1|310
1651461900000|2022-05-02 03:25:00|7340.1|7339.1|7338.1|7337.1|7342.1|7341.1|7336.1|7335.1|231
1651462200000|2022-05-02 03:30:00|7338.6|7337.6|7336.1|7335.1|7341.6|7340.6|7336.1|7335.1|230
1651462500000|2022-05-02 03:35:00|7335.6|7334.6|7343.1|7342.1|7344.1|7343.1|7335.1|7334.1|330
1651462800000|2022-05-02 03:40:00|7342.1|7341.1|7339.1|7338.1|7342.1|7341.1|7339.1|7338.1|174
1651463100000|2022-05-02 03:45:00|7338.6|7337.6|7343.1|7342.1|7343.1|7342.1|7338.1|7337.1|190
1651463400000|2022-05-02 03:50:00|7342.6|7341.6|7341.1|7340.1|7345.1|7344.1|7340.1|7339.1|137
1651463700000|2022-05-02 03:55:00|7341.6|7340.6|7336.1|7335.1|7342.1|7341.1|7334.1|7333.1|314
1651464000000|2022-05-02 04:00:00|7335.6|7334.6|7335.1|7334.1|7339.1|7338.1|7335.1|7334.1|456
1651464300000|2022-05-02 04:05:00|7334.6|7333.6|7341.1|7340.1|7343.1|7342.1|7334.1|7333.1|273
1651464600000|2022-05-02 04:10:00|7340.6|7339.6|7338.1|7337.1|7341.6|7340.6|7337.1|7336.1|220
1651464900000|2022-05-02 04:15:00|7338.6|7337.6|7334.1|7333.1|7339.1|7338.1|7333.6|7332.6|191
1651465200000|2022-05-02 04:20:00|7334.6|7333.6|7334.1|7333.1|7336.1|7335.1|7334.1|7333.1|185
1651465500000|2022-05-02 04:25:00|7333.6|7332.6|7333.1|7332.1|7335.1|7334.1|7333.1|7332.1|151
1651465800000|2022-05-02 04:30:00|7333.6|7332.6|7333.1|7332.1|7340.1|7339.1|7333.1|7332.1|354
1651466100000|2022-05-02 04:35:00|7332.6|7331.6|7335.1|7334.1|7336.1|7335.1|7330.6|7329.6|222
1651466400000|2022-05-02 04:40:00|7336.1|7335.1|7337.1|7336.1|7337.1|7336.1|7334.1|7333.1|191
1651466700000|2022-05-02 04:45:00|7335.1|7334.1|7335.1|7334.1|7336.1|7335.1|7334.1|7333.1|130
1651467000000|2022-05-02 04:50:00|7334.6|7333.6|7333.1|7332.1|7336.1|7335.1|7333.1|7332.1|202
1651467300000|2022-05-02 04:55:00|7332.1|7331.1|7335.1|7334.1|7336.1|7335.1|7332.1|7331.1|218
1651467600000|2022-05-02 05:00:00|7334.6|7333.6|7333.1|7332.1|7335.1|7334.1|7331.6|7330.6|189
1651467900000|2022-05-02 05:05:00|7333.6|7332.6|7336.1|7335.1|7339.1|7338.1|7333.6|7332.6|326
1651468200000|2022-05-02 05:10:00|7336.6|7335.6|7339.6|7338.6|7340.1|7339.1|7335.1|7334.1|314
1651468500000|2022-05-02 05:15:00|7340.1|7339.1|7341.1|7340.1|7344.1|7343.1|7337.1|7336.1|388
1651468800000|2022-05-02 05:20:00|7341.6|7340.6|7343.1|7342.1|7344.1|7343.1|7338.1|7337.1|269
1651469100000|2022-05-02 05:25:00|7342.1|7341.1|7341.1|7340.1|7344.1|7343.1|7340.1|7339.1|164
1651469400000|2022-05-02 05:30:00|7340.6|7339.6|7341.1|7340.1|7344.1|7343.1|7339.1|7338.1|345
1651469700000|2022-05-02 05:35:00|7341.6|7340.6|7341.1|7340.1|7342.1|7341.1|7338.1|7337.1|197
1651470000000|2022-05-02 05:40:00|7341.6|7340.6|7339.1|7338.1|7344.1|7343.1|7339.1|7338.1|212
1651470300000|2022-05-02 05:45:00|7339.6|7338.6|7338.1|7337.1|7340.1|7339.1|7337.1|7336.1|367
1651470600000|2022-05-02 05:50:00|7337.6|7336.6|7340.1|7339.1|7341.1|7340.1|7337.1|7336.1|415
1651470900000|2022-05-02 05:55:00|7339.1|7338.1|7337.1|7336.1|7340.1|7339.1|7336.1|7335.1|404
1651471200000|2022-05-02 06:00:00|7337.6|7335.6|7344.6|7342.6|7345.6|7343.6|7337.6|7335.6|909
1651471500000|2022-05-02 06:05:00|7344.1|7342.1|7344.6|7342.6|7350.6|7348.6|7343.6|7341.6|2031
1651471800000|2022-05-02 06:10:00|7344.1|7342.1|7343.6|7341.6|7346.6|7344.6|7341.1|7339.1|1113
1651472100000|2022-05-02 06:15:00|7344.1|7342.1|7344.6|7342.6|7346.6|7344.6|7341.6|7339.6|582
1651472400000|2022-05-02 06:20:00|7345.1|7343.1|7347.1|7345.1|7349.6|7347.6|7344.6|7342.6|437
1651472700000|2022-05-02 06:25:00|7347.6|7345.6|7352.1|7350.1|7353.1|7351.1|7346.6|7344.6|680
1651473000000|2022-05-02 06:30:00|7352.5|7348.5|7348.2|7344.2|7354.3|7350.3|7348.2|7344.2|0
1651473300000|2022-05-02 06:35:00|7347.8|7343.8|7351.2|7347.2|7352.2|7348.2|7345.7|7341.7|0
1651473600000|2022-05-02 06:40:00|7351.4|7347.4|7352.3|7348.3|7354.5|7350.5|7349.3|7345.3|0
1651473900000|2022-05-02 06:45:00|7352.1|7348.1|7349.8|7345.8|7354|7350|7348.5|7344.5|0
1651474200000|2022-05-02 06:50:00|7349.7|7345.7|7352.4|7348.4|7352.5|7348.5|7349.3|7345.3|0
1651474500000|2022-05-02 06:55:00|7352.5|7348.5|7352.3|7348.3|7356.1|7352.1|7351.5|7347.5|0
1651474800000|2022-05-02 07:00:00|7352.5|7348.5|7354.3|7350.3|7354.6|7350.6|7345.6|7341.6|0
1651475100000|2022-05-02 07:05:00|7354.1|7350.1|7353.8|7349.8|7359.3|7355.3|7349.8|7345.8|0
1651475400000|2022-05-02 07:10:00|7353.5|7349.5|7359.1|7356.1|7359.6|7356.6|7352.1|7349.1|218
1651475700000|2022-05-02 07:15:00|7359.6|7356.6|7359.1|7356.1|7366.1|7363.1|7358.1|7355.1|414
1651476000000|2022-05-02 07:20:00|7358.6|7355.6|7356.1|7353.1|7359.1|7356.1|7352.6|7349.6|144
1651476300000|2022-05-02 07:25:00|7355.6|7352.6|7363.6|7360.6|7364.1|7361.1|7355.6|7352.6|117
1651476600000|2022-05-02 07:30:00|7363.1|7360.1|7358.6|7355.6|7363.6|7360.6|7354.1|7351.1|111
1651476900000|2022-05-02 07:35:00|7358.1|7355.1|7364.1|7361.1|7364.1|7361.1|7357.1|7354.1|52
1651477200000|2022-05-02 07:40:00|7364.6|7361.6|7363.6|7360.6|7365.1|7362.1|7360.1|7357.1|73
1651477500000|2022-05-02 07:45:00|7364.1|7361.1|7362.1|7359.1|7364.1|7361.1|7360.1|7357.1|71
1651477800000|2022-05-02 07:50:00|7362.6|7359.6|7360.1|7357.1|7364.1|7361.1|7359.1|7356.1|111
1651478100000|2022-05-02 07:55:00|7360.6|7357.6|7330.1|7327.1|7362.6|7359.6|7318.6|7315.6|663
1651478400000|2022-05-02 08:00:00|7329.6|7326.6|7348.6|7345.6|7350.6|7347.6|7327.6|7324.6|437
1651478700000|2022-05-02 08:05:00|7348.1|7345.1|7351.1|7348.1|7352.1|7349.1|7340.1|7337.1|112
1651479000000|2022-05-02 08:10:00|7351.6|7348.6|7344.1|7341.1|7355.1|7352.1|7344.1|7341.1|117
1651479300000|2022-05-02 08:15:00|7343.6|7340.6|7343.1|7340.1|7348.6|7345.6|7336.1|7333.1|188
1651479600000|2022-05-02 08:20:00|7342.6|7339.6|7336.1|7333.1|7347.6|7344.6|7336.1|7333.1|149
1651479900000|2022-05-02 08:25:00|7335.1|7332.1|7338.6|7335.6|7343.1|7340.1|7334.1|7331.1|71
1651480200000|2022-05-02 08:30:00|7339.1|7336.1|7331.1|7328.1|7339.1|7336.1|7330.6|7327.6|41
1651480500000|2022-05-02 08:35:00|7330.6|7327.6|7335.6|7332.6|7335.6|7332.6|7330.6|7327.6|44
1651480800000|2022-05-02 08:40:00|7336.1|7333.1|7337.1|7334.1|7342.1|7339.1|7331.1|7328.1|74
1651481100000|2022-05-02 08:45:00|7336.6|7333.6|7333.6|7330.6|7338.6|7335.6|7332.1|7329.1|27
1651481400000|2022-05-02 08:50:00|7334.1|7331.1|7329.1|7326.1|7334.1|7331.1|7328.6|7325.6|33
1651481700000|2022-05-02 08:55:00|7328.6|7325.6|7331.6|7328.6|7333.1|7330.1|7327.1|7324.1|45
1651482000000|2022-05-02 09:00:00|7332.1|7329.1|7335.6|7332.6|7336.1|7333.1|7331.1|7328.1|36
1651482300000|2022-05-02 09:05:00|7335.1|7332.1|7331.1|7328.1|7336.1|7333.1|7330.6|7327.6|21
1651482600000|2022-05-02 09:10:00|7332.6|7329.6|7333.1|7330.1|7336.1|7333.1|7332.1|7329.1|27
1651482900000|2022-05-02 09:15:00|7332.6|7329.6|7333.1|7330.1|7336.6|7333.6|7331.1|7328.1|39
1651483200000|2022-05-02 09:20:00|7333.6|7330.6|7342.1|7339.1|7343.1|7340.1|7333.6|7330.6|87
1651483500000|2022-05-02 09:25:00|7342.6|7339.6|7341.1|7338.1|7345.1|7342.1|7341.1|7338.1|110
1651483800000|2022-05-02 09:30:00|7341.6|7338.6|7346.6|7343.6|7346.6|7343.6|7340.6|7337.6|65
1651484100000|2022-05-02 09:35:00|7347.1|7344.1|7348.1|7345.1|7349.1|7346.1|7345.1|7342.1|114
1651484400000|2022-05-02 09:40:00|7349.1|7346.1|7346.1|7343.1|7349.1|7346.1|7345.1|7342.1|85
1651484700000|2022-05-02 09:45:00|7345.6|7342.6|7344.1|7341.1|7347.1|7344.1|7343.6|7340.6|41
1651485000000|2022-05-02 09:50:00|7344.6|7341.6|7346.1|7343.1|7349.1|7346.1|7344.1|7341.1|18
1651485300000|2022-05-02 09:55:00|7345.6|7342.6|7340.6|7337.6|7345.6|7342.6|7339.6|7336.6|43
1651485600000|2022-05-02 10:00:00|7341.1|7338.1|7339.6|7336.6|7341.1|7338.1|7338.1|7335.1|55
1651485900000|2022-05-02 10:05:00|7340.1|7337.1|7340.1|7337.1|7341.1|7338.1|7337.1|7334.1|26
1651486200000|2022-05-02 10:10:00|7340.6|7337.6|7343.1|7340.1|7345.1|7342.1|7340.6|7337.6|39
1651486500000|2022-05-02 10:15:00|7343.6|7340.6|7343.6|7340.6|7346.6|7343.6|7341.6|7338.6|59
1651486800000|2022-05-02 10:20:00|7344.1|7341.1|7343.1|7340.1|7344.6|7341.6|7340.6|7337.6|17
1651487100000|2022-05-02 10:25:00|7342.6|7339.6|7341.1|7338.1|7343.1|7340.1|7339.6|7336.6|11
1651487400000|2022-05-02 10:30:00|7340.1|7337.1|7344.6|7341.6|7344.6|7341.6|7339.6|7336.6|31
1651487700000|2022-05-02 10:35:00|7345.1|7342.1|7344.1|7341.1|7346.1|7343.1|7344.1|7341.1|11
1651488000000|2022-05-02 10:40:00|7343.1|7340.1|7341.6|7338.6|7343.6|7340.6|7338.1|7335.1|53
1651488300000|2022-05-02 10:45:00|7341.1|7338.1|7339.1|7336.1|7341.1|7338.1|7338.1|7335.1|11
1651488600000|2022-05-02 10:50:00|7339.6|7336.6|7337.1|7334.1|7341.1|7338.1|7337.1|7334.1|60
1651488900000|2022-05-02 10:55:00|7336.6|7333.6|7333.1|7330.1|7339.1|7336.1|7332.1|7329.1|151
1651489200000|2022-05-02 11:00:00|7334.1|7331.1|7334.6|7331.6|7337.1|7334.1|7333.6|7330.6|84
1651489500000|2022-05-02 11:05:00|7335.1|7332.1|7330.6|7327.6|7335.6|7332.6|7330.6|7327.6|22
1651489800000|2022-05-02 11:10:00|7331.1|7328.1|7329.6|7326.6|7332.1|7329.1|7329.1|7326.1|32
1651490100000|2022-05-02 11:15:00|7329.1|7326.1|7329.1|7326.1|7330.1|7327.1|7327.1|7324.1|11
1651490400000|2022-05-02 11:20:00|7328.6|7325.6|7324.1|7321.1|7329.1|7326.1|7324.1|7321.1|128
1651490700000|2022-05-02 11:25:00|7324.6|7321.6|7319.1|7316.1|7325.1|7322.1|7319.1|7316.1|208
1651491000000|2022-05-02 11:30:00|7318.6|7315.6|7314.1|7311.1|7319.6|7316.6|7314.1|7311.1|118
1651491300000|2022-05-02 11:35:00|7314.6|7311.6|7312.1|7309.1|7317.1|7314.1|7312.1|7309.1|50
1651491600000|2022-05-02 11:40:00|7312.6|7309.6|7311.1|7308.1|7314.1|7311.1|7311.1|7308.1|62
1651491900000|2022-05-02 11:45:00|7312.1|7309.1|7306.1|7303.1|7312.6|7309.6|7306.1|7303.1|99
1651492200000|2022-05-02 11:50:00|7306.6|7303.6|7306.1|7303.1|7307.1|7304.1|7305.6|7302.6|158
1651492500000|2022-05-02 11:55:00|7305.6|7302.6|7301.1|7298.1|7306.1|7303.1|7300.1|7297.1|107
1651492800000|2022-05-02 12:00:00|7302.1|7299.1|7305.6|7302.6|7305.6|7302.6|7300.6|7297.6|54
1651493100000|2022-05-02 12:05:00|7305.1|7302.1|7308.1|7305.1|7310.1|7307.1|7302.1|7299.1|60
1651493400000|2022-05-02 12:10:00|7307.6|7304.6|7304.6|7301.6|7308.1|7305.1|7302.6|7299.6|42
1651493700000|2022-05-02 12:15:00|7305.1|7302.1|7307.1|7304.1|7308.1|7305.1|7304.1|7301.1|20
1651494000000|2022-05-02 12:20:00|7308.1|7305.1|7308.1|7305.1|7310.1|7307.1|7307.1|7304.1|35
1651494300000|2022-05-02 12:25:00|7307.6|7304.6|7309.1|7306.1|7309.1|7306.1|7306.1|7303.1|18
1651494600000|2022-05-02 12:30:00|7309.6|7306.6|7310.6|7307.6|7314.1|7311.1|7309.6|7306.6|26
1651494900000|2022-05-02 12:35:00|7311.1|7308.1|7312.1|7309.1|7313.1|7310.1|7309.6|7306.6|21
1651495200000|2022-05-02 12:40:00|7312.6|7309.6|7310.6|7307.6|7315.1|7312.1|7309.1|7306.1|102
1651495500000|2022-05-02 12:45:00|7310.1|7307.1|7307.1|7304.1|7311.1|7308.1|7305.6|7302.6|79
1651495800000|2022-05-02 12:50:00|7306.6|7303.6|7309.1|7306.1|7309.6|7306.6|7305.1|7302.1|63
1651496100000|2022-05-02 12:55:00|7309.6|7306.6|7306.1|7303.1|7310.1|7307.1|7306.1|7303.1|107
1651496400000|2022-05-02 13:00:00|7306.6|7303.6|7314.1|7311.1|7314.1|7311.1|7306.6|7303.6|39
1651496700000|2022-05-02 13:05:00|7314.6|7311.6|7319.1|7316.1|7321.1|7318.1|7314.1|7311.1|38
1651497000000|2022-05-02 13:10:00|7319.6|7316.6|7326.1|7323.1|7326.1|7323.1|7319.1|7316.1|28
1651497300000|2022-05-02 13:15:00|7327.1|7324.1|7325.1|7322.1|7327.1|7324.1|7321.1|7318.1|33
1651497600000|2022-05-02 13:20:00|7325.6|7322.6|7324.1|7321.1|7327.1|7324.1|7322.1|7319.1|30
1651497900000|2022-05-02 13:25:00|7323.6|7320.6|7321.1|7318.1|7324.1|7321.1|7319.1|7316.1|48
1651498200000|2022-05-02 13:30:00|7320.6|7317.6|7316.1|7313.1|7331.1|7328.1|7314.1|7311.1|236
1651498500000|2022-05-02 13:35:00|7315.6|7312.6|7312.1|7309.1|7317.1|7314.1|7300.1|7297.1|229
1651498800000|2022-05-02 13:40:00|7313.1|7310.1|7314.6|7311.6|7327.6|7324.6|7299.6|7296.6|273
1651499100000|2022-05-02 13:45:00|7314.1|7311.1|7315.1|7312.1|7324.1|7321.1|7307.6|7304.6|177
1651499400000|2022-05-02 13:50:00|7314.6|7311.6|7325.1|7322.1|7326.1|7323.1|7309.6|7306.6|140
1651499700000|2022-05-02 13:55:00|7325.6|7322.6|7324.1|7321.1|7330.1|7327.1|7316.1|7313.1|131
1651500000000|2022-05-02 14:00:00|7318.6|7315.6|7326.6|7323.6|7329.6|7326.6|7316.1|7313.1|274
1651500300000|2022-05-02 14:05:00|7326.1|7323.1|7308.6|7305.6|7327.1|7324.1|7305.1|7302.1|151
1651500600000|2022-05-02 14:10:00|7308.1|7305.1|7303.6|7300.6|7312.1|7309.1|7300.1|7297.1|409
1651500900000|2022-05-02 14:15:00|7303.1|7300.1|7312.1|7309.1|7314.1|7311.1|7296.1|7293.1|280
1651501200000|2022-05-02 14:20:00|7311.6|7308.6|7321.6|7318.6|7324.1|7321.1|7305.1|7302.1|143
1651501500000|2022-05-02 14:25:00|7322.1|7319.1|7328.1|7325.1|7334.1|7331.1|7320.6|7317.6|340
1651501800000|2022-05-02 14:30:00|7328.6|7325.6|7342.1|7339.1|7345.1|7342.1|7328.6|7325.6|151
1651502100000|2022-05-02 14:35:00|7342.6|7339.6|7337.6|7334.6|7344.6|7341.6|7331.6|7328.6|124
1651502400000|2022-05-02 14:40:00|7338.1|7335.1|7333.1|7330.1|7345.1|7342.1|7331.6|7328.6|191
1651502700000|2022-05-02 14:45:00|7333.6|7330.6|7327.6|7324.6|7336.6|7333.6|7326.1|7323.1|128
1651503000000|2022-05-02 14:50:00|7328.1|7325.1|7318.6|7315.6|7328.1|7325.1|7317.1|7314.1|203
1651503300000|2022-05-02 14:55:00|7318.1|7315.1|7307.6|7304.6|7323.6|7320.6|7307.6|7304.6|161
1651503600000|2022-05-02 15:00:00|7307.1|7304.1|7297.1|7294.1|7308.6|7305.6|7295.1|7292.1|182
1651503900000|2022-05-02 15:05:00|7296.6|7293.6|7303.1|7300.1|7306.1|7303.1|7296.1|7293.1|122
1651504200000|2022-05-02 15:10:00|7303.6|7300.6|7311.1|7308.1|7311.1|7308.1|7300.1|7297.1|119
1651504500000|2022-05-02 15:15:00|7310.6|7307.6|7304.1|7301.1|7311.1|7308.1|7298.1|7295.1|274
1651504800000|2022-05-02 15:20:00|7303.6|7300.6|7297.1|7294.1|7303.6|7300.6|7294.1|7291.1|248
1651505100000|2022-05-02 15:25:00|7297.6|7294.6|7296.6|7293.6|7302.1|7299.1|7290.1|7287.1|169
1651505400000|2022-05-02 15:30:00|7297.1|7294.1|7302.1|7299.1|7305.1|7302.1|7289.6|7286.6|145
1651505700000|2022-05-02 15:35:00|7301.6|7298.6|7296.6|7293.6|7311.1|7308.1|7295.6|7292.6|106
1651506000000|2022-05-02 15:40:00|7297.1|7294.1|7300.1|7297.1|7306.1|7303.1|7292.6|7289.6|57
1651506300000|2022-05-02 15:45:00|7300.6|7297.6|7302.6|7299.6|7309.1|7306.1|7298.1|7295.1|56
1651506600000|2022-05-02 15:50:00|7302.1|7299.1|7306.6|7303.6|7310.1|7307.1|7300.6|7297.6|50
1651506900000|2022-05-02 15:55:00|7306.1|7303.1|7312.6|7309.6|7315.1|7312.1|7302.6|7299.6|75
1651507200000|2022-05-02 16:00:00|7312.1|7309.1|7300.6|7297.6|7316.6|7313.6|7294.6|7291.6|109
1651507500000|2022-05-02 16:05:00|7300.1|7297.1|7300.6|7297.6|7302.6|7299.6|7295.1|7292.1|42
1651507800000|2022-05-02 16:10:00|7300.1|7297.1|7304.1|7301.1|7304.6|7301.6|7298.6|7295.6|42
1651508100000|2022-05-02 16:15:00|7303.6|7300.6|7316.1|7313.1|7316.6|7313.6|7301.1|7298.1|174
1651508400000|2022-05-02 16:20:00|7316.6|7313.6|7314.1|7311.1|7324.1|7321.1|7313.1|7310.1|116
1651508700000|2022-05-02 16:25:00|7314.6|7311.6|7312.1|7309.1|7315.6|7312.6|7306.6|7303.6|41
1651509000000|2022-05-02 16:30:00|7311.6|7308.6|7321.1|7318.1|7321.1|7318.1|7309.1|7306.1|84
1651509300000|2022-05-02 16:35:00|7321.6|7318.6|7313.1|7310.1|7324.1|7321.1|7312.1|7309.1|56
1651509600000|2022-05-02 16:40:00|7313.6|7310.6|7310.6|7307.6|7318.1|7315.1|7309.1|7306.1|39
1651509900000|2022-05-02 16:45:00|7310.1|7307.1|7308.1|7305.1|7311.1|7308.1|7305.1|7302.1|56
1651510200000|2022-05-02 16:50:00|7307.6|7304.6|7303.6|7300.6|7311.1|7308.1|7301.6|7298.6|52
1651510500000|2022-05-02 16:55:00|7304.1|7301.1|7298.1|7295.1|7309.1|7306.1|7297.1|7294.1|85
1651510800000|2022-05-02 17:00:00|7297.6|7294.6|7291.1|7288.1|7299.1|7296.1|7287.1|7284.1|154
1651511100000|2022-05-02 17:05:00|7290.6|7287.6|7300.1|7297.1|7304.1|7301.1|7290.1|7287.1|104
1651511400000|2022-05-02 17:10:00|7299.6|7296.6|7303.6|7300.6|7308.1|7305.1|7298.1|7295.1|94
1651511700000|2022-05-02 17:15:00|7303.1|7300.1|7299.6|7296.6|7304.6|7301.6|7298.1|7295.1|25
1651512000000|2022-05-02 17:20:00|7300.1|7297.1|7293.1|7290.1|7300.6|7297.6|7293.1|7290.1|26
1651512300000|2022-05-02 17:25:00|7293.6|7290.6|7295.1|7292.1|7299.6|7296.6|7290.1|7287.1|15
1651512600000|2022-05-02 17:30:00|7294.1|7291.1|7293.1|7290.1|7301.1|7298.1|7291.6|7288.6|44
1651512900000|2022-05-02 17:35:00|7292.6|7289.6|7294.6|7291.6|7297.1|7294.1|7291.1|7288.1|34
1651513200000|2022-05-02 17:40:00|7294.1|7291.1|7291.1|7288.1|7298.1|7295.1|7291.1|7288.1|33
1651513500000|2022-05-02 17:45:00|7290.6|7287.6|7286.1|7283.1|7293.1|7290.1|7285.6|7282.6|52
1651513800000|2022-05-02 17:50:00|7286.6|7283.6|7286.1|7283.1|7290.1|7287.1|7285.1|7282.1|30
1651514100000|2022-05-02 17:55:00|7285.6|7282.6|7291.1|7288.1|7292.1|7289.1|7284.6|7281.6|42
1651514400000|2022-05-02 18:00:00|7290.6|7287.6|7297.1|7294.1|7297.1|7294.1|7285.1|7282.1|75
1651514700000|2022-05-02 18:05:00|7296.1|7293.1|7288.1|7285.1|7298.6|7295.6|7288.1|7285.1|46
1651515000000|2022-05-02 18:10:00|7288.6|7285.6|7278.6|7275.6|7289.1|7286.1|7278.1|7275.1|67
1651515300000|2022-05-02 18:15:00|7278.1|7275.1|7276.1|7273.1|7279.1|7276.1|7274.6|7271.6|168
1651515600000|2022-05-02 18:20:00|7276.6|7273.6|7283.1|7280.1|7284.6|7281.6|7275.1|7272.1|102
1651515900000|2022-05-02 18:25:00|7282.6|7279.6|7281.1|7278.1|7284.1|7281.1|7280.1|7277.1|38
1651516200000|2022-05-02 18:30:00|7280.6|7277.6|7285.1|7282.1|7286.1|7283.1|7279.1|7276.1|33
1651516500000|2022-05-02 18:35:00|7284.6|7281.6|7281.6|7278.6|7286.6|7283.6|7279.6|7276.6|49
1651516800000|2022-05-02 18:40:00|7281.1|7278.1|7276.1|7273.1|7284.1|7281.1|7272.1|7269.1|43
1651517100000|2022-05-02 18:45:00|7276.6|7273.6|7285.1|7282.1|7285.6|7282.6|7276.1|7273.1|57
1651517400000|2022-05-02 18:50:00|7284.6|7281.6|7285.6|7282.6|7290.6|7287.6|7279.1|7276.1|130
1651517700000|2022-05-02 18:55:00|7285.1|7282.1|7284.6|7281.6|7287.6|7284.6|7279.1|7276.1|44
1651518000000|2022-05-02 19:00:00|7285.1|7282.1|7295.1|7292.1|7297.1|7294.1|7284.1|7281.1|97
1651518300000|2022-05-02 19:05:00|7295.6|7292.6|7303.6|7300.6|7307.6|7304.6|7293.1|7290.1|47
1651518600000|2022-05-02 19:10:00|7303.1|7300.1|7316.1|7313.1|7317.6|7314.6|7303.1|7300.1|114
1651518900000|2022-05-02 19:15:00|7315.6|7312.6|7317.6|7314.6|7319.6|7316.6|7311.6|7308.6|77
1651519200000|2022-05-02 19:20:00|7318.1|7315.1|7328.6|7325.6|7331.1|7328.1|7318.1|7315.1|128
1651519500000|2022-05-02 19:25:00|7328.1|7325.1|7327.1|7324.1|7333.1|7330.1|7324.1|7321.1|57
1651519800000|2022-05-02 19:30:00|7326.6|7323.6|7339.1|7336.1|7339.1|7336.1|7326.6|7323.6|106
1651520100000|2022-05-02 19:35:00|7338.6|7335.6|7332.6|7329.6|7341.1|7338.1|7330.1|7327.1|80
1651520400000|2022-05-02 19:40:00|7333.1|7330.1|7324.1|7321.1|7339.1|7336.1|7323.6|7320.6|133
1651520700000|2022-05-02 19:45:00|7323.6|7320.6|7326.6|7323.6|7331.1|7328.1|7320.1|7317.1|612
1651521000000|2022-05-02 19:50:00|7326.1|7323.1|7325.1|7322.1|7330.1|7327.1|7322.6|7319.6|594
1651521300000|2022-05-02 19:55:00|7324.6|7321.6|7329.1|7326.1|7330.1|7327.1|7322.1|7319.1|651
1651521600000|2022-05-02 20:00:00|7328.6|7325.6|7331.1|7328.1|7334.6|7331.6|7324.6|7321.6|133
1651521900000|2022-05-02 20:05:00|7330.6|7327.6|7335.6|7332.6|7335.6|7332.6|7329.1|7326.1|9
1651522200000|2022-05-02 20:10:00|7336.1|7333.1|7326.6|7323.6|7336.6|7333.6|7325.1|7322.1|14
1651522500000|2022-05-02 20:15:00|7326.1|7323.1|7324.6|7321.6|7329.1|7326.1|7324.1|7321.1|9
1651522800000|2022-05-02 20:20:00|7324.1|7321.1|7325.1|7322.1|7327.1|7324.1|7324.1|7321.1|7
1651523100000|2022-05-02 20:25:00|7324.6|7321.6|7326.6|7323.6|7327.1|7324.1|7324.1|7321.1|9
1651523400000|2022-05-02 20:30:00|7327.1|7324.1|7327.1|7324.1|7329.1|7326.1|7326.1|7323.1|22
1651523700000|2022-05-02 20:35:00|7328.1|7325.1|7329.1|7326.1|7329.6|7326.6|7327.1|7324.1|15
1651524000000|2022-05-02 20:40:00|7328.1|7325.1|7328.6|7325.6|7329.1|7326.1|7328.1|7325.1|19
1651524300000|2022-05-02 20:45:00|7329.1|7326.1|7331.1|7328.1|7332.1|7329.1|7329.1|7326.1|27
1651524600000|2022-05-02 20:50:00|7330.6|7327.6|7326.1|7323.1|7330.6|7327.6|7325.1|7322.1|37
1651524900000|2022-05-02 20:55:00|7326.6|7323.6|7323.6|7320.6|7328.1|7325.1|7323.6|7320.6|11
1651525200000|2022-05-02 21:00:00|7327.7|7323.7|7328.9|7324.9|7329.3|7325.3|7327.5|7323.5|0
1651525500000|2022-05-02 21:05:00|7328.8|7324.8|7328.7|7324.7|7328.9|7324.9|7328|7324|0
1651525800000|2022-05-02 21:10:00|7328.8|7324.8|7328|7324|7328.8|7324.8|7327.8|7323.8|0
1651526100000|2022-05-02 21:15:00|7327.9|7323.9|7327.8|7323.8|7327.9|7323.9|7327.8|7323.8|0
1651526400000|2022-05-02 21:20:00|7327.7|7323.7|7327.9|7323.9|7327.9|7323.9|7327.4|7323.4|0
1651526700000|2022-05-02 21:25:00|7327.8|7323.8|7327|7323|7327.8|7323.8|7326.9|7322.9|0
1651527000000|2022-05-02 21:30:00|7327.1|7323.1|7327.2|7323.2|7327.2|7323.2|7327|7323|0
1651527300000|2022-05-02 21:35:00|7327.1|7323.1|7329.6|7325.6|7329.6|7325.6|7326.4|7322.4|0
1651527600000|2022-05-02 21:40:00|7329.8|7325.8|7328.6|7324.6|7329.9|7325.9|7328.6|7324.6|0
1651527900000|2022-05-02 21:45:00|7328.7|7324.7|7328.1|7324.1|7329|7325|7327.4|7323.4|0
1651528200000|2022-05-02 21:50:00|7327.7|7323.7|7327.6|7323.6|7327.8|7323.8|7326.7|7322.7|0
1651528500000|2022-05-02 21:55:00|7327.5|7323.5|7327.3|7323.3|7328.3|7324.3|7327|7323|0
1651528800000|2022-05-02 22:00:00|7327|7323|7324.6|7320.6|7327.7|7323.7|7324|7320|0
1651529100000|2022-05-02 22:05:00|7324.5|7320.5|7325|7321|7325.6|7321.6|7324.2|7320.2|0
1651529400000|2022-05-02 22:10:00|7325.1|7321.1|7327.4|7323.4|7327.4|7323.4|7325|7321|0
1651529700000|2022-05-02 22:15:00|7327.1|7323.1|7328.7|7324.7|7330.3|7326.3|7327.1|7323.1|0
1651530000000|2022-05-02 22:20:00|7329|7325|7327.2|7323.2|7329.4|7325.4|7327.2|7323.2|0
1651530300000|2022-05-02 22:25:00|7327.6|7323.6|7329.6|7325.6|7329.6|7325.6|7326.8|7322.8|0
1651530600000|2022-05-02 22:30:00|7330|7326|7324.2|7320.2|7330|7326|7323.7|7319.7|0
1651530900000|2022-05-02 22:35:00|7324.4|7320.4|7324.9|7320.9|7325.8|7321.8|7323.8|7319.8|0
1651531200000|2022-05-02 22:40:00|7324.7|7320.7|7323.5|7319.5|7324.7|7320.7|7323.1|7319.1|0
1651531500000|2022-05-02 22:45:00|7323.6|7319.6|7324.2|7320.2|7324.5|7320.5|7323.5|7319.5|0
1651531800000|2022-05-02 22:50:00|7322.8|7318.8|7324.8|7320.8|7325.6|7321.6|7322.8|7318.8|0
1651532100000|2022-05-02 22:55:00|7324.6|7320.6|7323.5|7319.5|7324.6|7320.6|7322.4|7318.4|0
1651532400000|2022-05-02 23:00:00|7323.3|7319.3|7328.9|7324.9|7330.3|7326.3|7323.3|7319.3|0
1651532700000|2022-05-02 23:05:00|7329.2|7325.2|7330.3|7326.3|7330.6|7326.6|7328|7324|0
1651533000000|2022-05-02 23:10:00|7329.9|7325.9|7328.4|7324.4|7330.3|7326.3|7328.2|7324.2|0
1651533300000|2022-05-02 23:15:00|7328.3|7324.3|7328.2|7324.2|7328.9|7324.9|7328|7324|0
1651533600000|2022-05-02 23:20:00|7328.6|7324.6|7329.7|7325.7|7332.1|7328.1|7328.2|7324.2|0
1651533900000|2022-05-02 23:25:00|7330|7326|7330.6|7326.6|7331.5|7327.5|7329.7|7325.7|0
1651534200000|2022-05-02 23:30:00|7330.5|7326.5|7329.6|7325.6|7330.7|7326.7|7329.3|7325.3|0
1651534500000|2022-05-02 23:35:00|7329.4|7325.4|7327.8|7323.8|7329.6|7325.6|7327.8|7323.8|0
1651534800000|2022-05-02 23:40:00|7327.4|7323.4|7326|7322|7328.1|7324.1|7326|7322|0
1651535100000|2022-05-02 23:45:00|7325.7|7321.7|7327.4|7323.4|7327.4|7323.4|7325.7|7321.7|0
1651535400000|2022-05-02 23:50:00|7325.5|7323.5|7315.5|7313.5|7325.5|7323.5|7303|7301|755
1651535700000|2022-05-02 23:55:00|7316|7314|7319|7317|7319|7317|7312|7310|228
1651536000000|2022-05-03 00:00:00|7319.5|7317.5|7313.5|7312.5|7325|7324|7311.5|7310.5|525
1651536300000|2022-05-03 00:05:00|7314|7313|7320.5|7319.5|7321.5|7320.5|7314|7313|440
1651536600000|2022-05-03 00:10:00|7320|7319|7311.5|7310.5|7320|7319|7309.5|7308.5|740
1651536900000|2022-05-03 00:15:00|7310.5|7309.5|7311.5|7310.5|7318.5|7317.5|7309.5|7308.5|559
1651537200000|2022-05-03 00:20:00|7312|7311|7313.5|7312.5|7316.5|7315.5|7307.5|7306.5|289
1651537500000|2022-05-03 00:25:00|7313|7312|7318|7317|7318.5|7317.5|7310.5|7309.5|288
1651537800000|2022-05-03 00:30:00|7318.5|7317.5|7318.5|7317.5|7321.5|7320.5|7314.5|7313.5|600
1651538100000|2022-05-03 00:35:00|7319|7318|7327.5|7326.5|7328|7327|7318.5|7317.5|437
1651538400000|2022-05-03 00:40:00|7328|7327|7335|7334|7335.5|7334.5|7325|7324|346
1651538700000|2022-05-03 00:45:00|7334.5|7333.5|7338.5|7337.5|7339.5|7338.5|7333|7332|240
1651539000000|2022-05-03 00:50:00|7338|7337|7337|7336|7339.5|7338.5|7336.5|7335.5|264
1651539300000|2022-05-03 00:55:00|7336.5|7335.5|7338.5|7337.5|7340.5|7339.5|7335.5|7334.5|272
1651539600000|2022-05-03 01:00:00|7339|7338|7343.5|7342.5|7343.5|7342.5|7337|7336|225
1651539900000|2022-05-03 01:05:00|7343|7342|7344|7343|7344.5|7343.5|7338.5|7337.5|238
1651540200000|2022-05-03 01:10:00|7344.5|7343.5|7340.5|7339.5|7344.5|7343.5|7338.5|7337.5|130
1651540500000|2022-05-03 01:15:00|7340|7339|7330.5|7329.5|7340.5|7339.5|7329.5|7328.5|224
1651540800000|2022-05-03 01:20:00|7331|7330|7340|7339|7341.5|7340.5|7331|7330|346
1651541100000|2022-05-03 01:25:00|7340.5|7339.5|7341.5|7340.5|7341.5|7340.5|7336.5|7335.5|281
1651541400000|2022-05-03 01:30:00|7340.5|7339.5|7339.5|7338.5|7340.5|7339.5|7337.5|7336.5|174
1651541700000|2022-05-03 01:35:00|7340|7339|7340.5|7339.5|7341.5|7340.5|7338.5|7337.5|221
1651542000000|2022-05-03 01:40:00|7341|7340|7333.5|7332.5|7341|7340|7332.5|7331.5|204
1651542300000|2022-05-03 01:45:00|7334|7333|7338.5|7337.5|7339.5|7338.5|7333.5|7332.5|219
1651542600000|2022-05-03 01:50:00|7339|7338|7339.5|7338.5|7346.5|7345.5|7338.5|7337.5|257
1651542900000|2022-05-03 01:55:00|7339|7338|7338|7337|7339.5|7338.5|7335.5|7334.5|142
1651543200000|2022-05-03 02:00:00|7338.5|7337.5|7342.5|7341.5|7345|7344|7337|7336|262
1651543500000|2022-05-03 02:05:00|7342|7341|7340.5|7339.5|7344.5|7343.5|7339.5|7338.5|129
1651543800000|2022-05-03 02:10:00|7340|7339|7335.5|7334.5|7340.5|7339.5|7335.5|7334.5|119
1651544100000|2022-05-03 02:15:00|7336|7335|7334.5|7333.5|7338|7337|7332.5|7331.5|275
1651544400000|2022-05-03 02:20:00|7335.5|7334.5|7333.5|7332.5|7337|7336|7332.5|7331.5|219
1651544700000|2022-05-03 02:25:00|7333|7332|7331.5|7330.5|7333.5|7332.5|7330.5|7329.5|171
1651545000000|2022-05-03 02:30:00|7331|7330|7331|7330|7332.5|7331.5|7329.5|7328.5|228
1651545300000|2022-05-03 02:35:00|7331.5|7330.5|7329|7328|7331.5|7330.5|7327.5|7326.5|136
1651545600000|2022-05-03 02:40:00|7328.5|7327.5|7331.5|7330.5|7332.5|7331.5|7328|7327|150
1651545900000|2022-05-03 02:45:00|7332|7331|7331.5|7330.5|7332.5|7331.5|7329|7328|181
1651546200000|2022-05-03 02:50:00|7332|7331|7337|7336|7338.5|7337.5|7330|7329|127
1651546500000|2022-05-03 02:55:00|7337.5|7336.5|7338.5|7337.5|7338.5|7337.5|7335.5|7334.5|97
1651546800000|2022-05-03 03:00:00|7339|7338|7344.5|7343.5|7344.5|7343.5|7338.5|7337.5|186
1651547100000|2022-05-03 03:05:00|7344|7343|7346.5|7345.5|7347.5|7346.5|7342.5|7341.5|168
1651547400000|2022-05-03 03:10:00|7347.5|7346.5|7352|7351|7354.5|7353.5|7346.5|7345.5|358
1651547700000|2022-05-03 03:15:00|7351.5|7350.5|7349.5|7348.5|7352.5|7351.5|7348|7347|143
1651548000000|2022-05-03 03:20:00|7350|7349|7348.5|7347.5|7350|7349|7346.5|7345.5|150
1651548300000|2022-05-03 03:25:00|7348|7347|7347.5|7346.5|7349.5|7348.5|7346.5|7345.5|232
1651548600000|2022-05-03 03:30:00|7348|7347|7345|7344|7348.5|7347.5|7343.5|7342.5|162
1651548900000|2022-05-03 03:35:00|7344.5|7343.5|7347.5|7346.5|7347.5|7346.5|7344.5|7343.5|128
1651549200000|2022-05-03 03:40:00|7347|7346|7345.5|7344.5|7347.5|7346.5|7342.5|7341.5|136
1651549500000|2022-05-03 03:45:00|7346|7345|7345.5|7344.5|7347.5|7346.5|7345.5|7344.5|124
1651549800000|2022-05-03 03:50:00|7344.5|7343.5|7339.5|7338.5|7345.5|7344.5|7339.5|7338.5|161
1651550100000|2022-05-03 03:55:00|7340.5|7339.5|7340.5|7339.5|7341.5|7340.5|7339.5|7338.5|111
1651550400000|2022-05-03 04:00:00|7340|7339|7330|7329|7341|7340|7326.5|7325.5|528
1651550700000|2022-05-03 04:05:00|7330.5|7329.5|7338.5|7337.5|7339.5|7338.5|7330.5|7329.5|185
1651551000000|2022-05-03 04:10:00|7339|7338|7342.5|7341.5|7343|7342|7337.5|7336.5|218
1651551300000|2022-05-03 04:15:00|7343|7342|7337.5|7336.5|7343|7342|7336|7335|227
1651551600000|2022-05-03 04:20:00|7337|7336|7337.5|7336.5|7339|7338|7336.5|7335.5|117
1651551900000|2022-05-03 04:25:00|7337|7336|7336|7335|7339.5|7338.5|7336|7335|105
1651552200000|2022-05-03 04:30:00|7336.5|7335.5|7308|7307|7336.5|7335.5|7303|7302|1797
1651552500000|2022-05-03 04:35:00|7306.5|7305.5|7304.5|7303.5|7307.5|7306.5|7300|7299|509
1651552800000|2022-05-03 04:40:00|7305|7304|7314.5|7313.5|7315.5|7314.5|7304.5|7303.5|689
1651553100000|2022-05-03 04:45:00|7315|7314|7294.5|7293.5|7315.5|7314.5|7294.5|7293.5|585
1651553400000|2022-05-03 04:50:00|7295|7294|7304|7303|7304|7303|7294.5|7293.5|543
1651553700000|2022-05-03 04:55:00|7304.5|7303.5|7304.5|7303.5|7306.5|7305.5|7302|7301|400
1651554000000|2022-05-03 05:00:00|7305|7304|7306|7305|7311.5|7310.5|7303.5|7302.5|433
1651554300000|2022-05-03 05:05:00|7305.5|7304.5|7312.5|7311.5|7312.5|7311.5|7305.5|7304.5|329
1651554600000|2022-05-03 05:10:00|7313|7312|7320.5|7319.5|7323|7322|7312.5|7311.5|414
1651554900000|2022-05-03 05:15:00|7321|7320|7325|7324|7325|7324|7317.5|7316.5|278
1651555200000|2022-05-03 05:20:00|7324.5|7323.5|7325.5|7324.5|7326.5|7325.5|7322.5|7321.5|146
1651555500000|2022-05-03 05:25:00|7325|7324|7320|7319|7325.5|7324.5|7316.5|7315.5|349
1651555800000|2022-05-03 05:30:00|7319.5|7318.5|7323|7322|7324.5|7323.5|7318.5|7317.5|354
1651556100000|2022-05-03 05:35:00|7322.5|7321.5|7318.5|7317.5|7324.5|7323.5|7318.5|7317.5|193
1651556400000|2022-05-03 05:40:00|7319|7318|7322.5|7321.5|7324.5|7323.5|7319|7318|302
1651556700000|2022-05-03 05:45:00|7322|7321|7319.5|7318.5|7322.5|7321.5|7317.5|7316.5|404
1651557000000|2022-05-03 05:50:00|7319|7318|7327|7326|7327.5|7326.5|7318.5|7317.5|343
1651557300000|2022-05-03 05:55:00|7326.5|7325.5|7325.5|7324.5|7328.5|7327.5|7322|7321|318
1651557600000|2022-05-03 06:00:00|7326|7323.5|7316.5|7314.5|7326|7324|7316|7314|846
1651557900000|2022-05-03 06:05:00|7315.5|7313.5|7313|7311|7318.5|7316.5|7311|7309|1537
1651558200000|2022-05-03 06:10:00|7312.5|7310.5|7311.5|7309.5|7313.5|7311.5|7308.5|7306.5|803
1651558500000|2022-05-03 06:15:00|7312|7310|7311.5|7309.5|7313|7311|7309.5|7307.5|301
1651558800000|2022-05-03 06:20:00|7312|7310|7313.5|7311.5|7314.5|7312.5|7307.5|7305.5|465
1651559100000|2022-05-03 06:25:00|7314.5|7312.5|7312.5|7310.5|7315.5|7313.5|7310.5|7308.5|894
1651559400000|2022-05-03 06:30:00|7314.3|7310.3|7314.4|7310.4|7315.5|7311.5|7310.5|7306.5|4
1651559700000|2022-05-03 06:35:00|7314.2|7310.2|7315.1|7311.1|7315.7|7311.7|7312.4|7308.4|0
1651560000000|2022-05-03 06:40:00|7314.9|7310.9|7316.1|7312.1|7318|7314|7314.4|7310.4|0
1651560300000|2022-05-03 06:45:00|7316.4|7312.4|7313.2|7309.2|7316.4|7312.4|7311.8|7307.8|0
1651560600000|2022-05-03 06:50:00|7313.4|7309.4|7311.7|7307.7|7315.9|7311.9|7311.4|7307.4|0
1651560900000|2022-05-03 06:55:00|7311.9|7307.9|7311.9|7307.9|7312.6|7308.6|7307.9|7303.9|0
1651561200000|2022-05-03 07:00:00|7311.8|7307.8|7298.8|7294.8|7312.5|7308.5|7298.1|7294.1|0
1651561500000|2022-05-03 07:05:00|7298.6|7294.6|7316|7312|7316.5|7312.5|7295.2|7291.2|0
1651561800000|2022-05-03 07:10:00|7316.2|7312.2|7327|7324|7328|7325|7305.5|7302.5|688
1651562100000|2022-05-03 07:15:00|7326.5|7323.5|7328|7325|7329|7326|7324|7321|340
1651562400000|2022-05-03 07:20:00|7328.5|7325.5|7327|7324|7332|7329|7325|7322|223
1651562700000|2022-05-03 07:25:00|7327.5|7324.5|7328.5|7325.5|7329|7326|7323|7320|86
1651563000000|2022-05-03 07:30:00|7328|7325|7325.5|7322.5|7329|7326|7321|7318|200
1651563300000|2022-05-03 07:35:00|7326|7323|7327.5|7324.5|7334|7331|7325|7322|100
1651563600000|2022-05-03 07:40:00|7327|7324|7329.5|7326.5|7332|7329|7326.5|7323.5|23
1651563900000|2022-05-03 07:45:00|7329|7326|7323|7320|7331|7328|7322.5|7319.5|30
1651564200000|2022-05-03 07:50:00|7323.5|7320.5|7332.5|7329.5|7333|7330|7322|7319|49
1651564500000|2022-05-03 07:55:00|7333|7330|7326.5|7323.5|7333|7330|7325.5|7322.5|30
1651564800000|2022-05-03 08:00:00|7327|7324|7333|7330|7334|7331|7325|7322|42
1651565100000|2022-05-03 08:05:00|7333.5|7330.5|7334|7331|7338|7335|7331.5|7328.5|67
1651565400000|2022-05-03 08:10:00|7334.5|7331.5|7329.5|7326.5|7334.5|7331.5|7329|7326|27
1651565700000|2022-05-03 08:15:00|7330|7327|7328|7325|7333|7330|7328|7325|39
1651566000000|2022-05-03 08:20:00|7327.5|7324.5|7329.5|7326.5|7332|7329|7327.5|7324.5|27
1651566300000|2022-05-03 08:25:00|7329|7326|7326.5|7323.5|7331.5|7328.5|7326|7323|17
1651566600000|2022-05-03 08:30:00|7327|7324|7327|7324|7329.5|7326.5|7325.5|7322.5|15
1651566900000|2022-05-03 08:35:00|7327.5|7324.5|7328|7325|7328.5|7325.5|7326.5|7323.5|9
1651567200000|2022-05-03 08:40:00|7328.5|7325.5|7323.5|7320.5|7328.5|7325.5|7323|7320|27
1651567500000|2022-05-03 08:45:00|7323|7320|7324|7321|7328|7325|7320.5|7317.5|66
1651567800000|2022-05-03 08:50:00|7324.5|7321.5|7323.5|7320.5|7327|7324|7322|7319|37
1651568100000|2022-05-03 08:55:00|7324|7321|7321.5|7318.5|7325.5|7322.5|7321.5|7318.5|16
1651568400000|2022-05-03 09:00:00|7321|7318|7319|7316|7322|7319|7318|7315|24
1651568700000|2022-05-03 09:05:00|7318.5|7315.5|7318.5|7315.5|7320|7317|7315|7312|21
1651569000000|2022-05-03 09:10:00|7319|7316|7319.5|7316.5|7320|7317|7316|7313|41
1651569300000|2022-05-03 09:15:00|7320|7317|7319.5|7316.5|7322|7319|7319|7316|32
1651569600000|2022-05-03 09:20:00|7319|7316|7317|7314|7320|7317|7316|7313|36
1651569900000|2022-05-03 09:25:00|7316.5|7313.5|7311|7308|7317|7314|7310.5|7307.5|97
1651570200000|2022-05-03 09:30:00|7311.5|7308.5|7309|7306|7311.5|7308.5|7307.5|7304.5|81
1651570500000|2022-05-03 09:35:00|7308.5|7305.5|7310|7307|7310|7307|7307|7304|36
1651570800000|2022-05-03 09:40:00|7310.5|7307.5|7318|7315|7318.5|7315.5|7310.5|7307.5|58
1651571100000|2022-05-03 09:45:00|7317.5|7314.5|7319.5|7316.5|7320|7317|7317|7314|54
1651571400000|2022-05-03 09:50:00|7318.5|7315.5|7316.5|7313.5|7320.5|7317.5|7315|7312|73
1651571700000|2022-05-03 09:55:00|7317|7314|7316.5|7313.5|7318|7315|7315|7312|29
1651572000000|2022-05-03 10:00:00|7317|7314|7318.5|7315.5|7319.5|7316.5|7315|7312|25
1651572300000|2022-05-03 10:05:00|7318|7315|7314|7311|7318|7315|7313|7310|10
1651572600000|2022-05-03 10:10:00|7313.5|7310.5|7313|7310|7314|7311|7309|7306|23
1651572900000|2022-05-03 10:15:00|7312.5|7309.5|7308|7305|7313|7310|7307|7304|44
1651573200000|2022-05-03 10:20:00|7308.5|7305.5|7305.5|7302.5|7309|7306|7302.5|7299.5|67
1651573500000|2022-05-03 10:25:00|7305|7302|7304|7301|7306|7303|7302.5|7299.5|56
1651573800000|2022-05-03 10:30:00|7303.5|7300.5|7303.5|7300.5|7304|7301|7299|7296|62
1651574100000|2022-05-03 10:35:00|7304|7301|7301|7298|7304.5|7301.5|7300.5|7297.5|61
1651574400000|2022-05-03 10:40:00|7301.5|7298.5|7295.5|7292.5|7302.5|7299.5|7295|7292|94
1651574700000|2022-05-03 10:45:00|7295|7292|7296.5|7293.5|7297|7294|7293|7290|60
1651575000000|2022-05-03 10:50:00|7296|7293|7298|7295|7298.5|7295.5|7293|7290|35
1651575300000|2022-05-03 10:55:00|7298.5|7295.5|7298|7295|7299|7296|7296|7293|20
1651575600000|2022-05-03 11:00:00|7298.5|7295.5|7298|7295|7299|7296|7296|7293|48
1651575900000|2022-05-03 11:05:00|7297|7294|7293|7290|7297.5|7294.5|7291|7288|35
1651576200000|2022-05-03 11:10:00|7293.5|7290.5|7296|7293|7296|7293|7292|7289|17
1651576500000|2022-05-03 11:15:00|7297|7294|7296|7293|7298.5|7295.5|7295.5|7292.5|18
1651576800000|2022-05-03 11:20:00|7296.5|7293.5|7296.5|7293.5|7297|7294|7294.5|7291.5|27
1651577100000|2022-05-03 11:25:00|7297|7294|7300|7297|7300.5|7297.5|7295|7292|40
1651577400000|2022-05-03 11:30:00|7300.5|7297.5|7298.5|7295.5|7304|7301|7298.5|7295.5|59
1651577700000|2022-05-03 11:35:00|7299|7296|7301.5|7298.5|7301.5|7298.5|7298.5|7295.5|22
1651578000000|2022-05-03 11:40:00|7301|7298|7299.5|7296.5|7304|7301|7299.5|7296.5|15
1651578300000|2022-05-03 11:45:00|7300|7297|7303|7300|7303|7300|7299|7296|34
1651578600000|2022-05-03 11:50:00|7303.5|7300.5|7302.5|7299.5|7303.5|7300.5|7301|7298|11
1651578900000|2022-05-03 11:55:00|7303|7300|7302.5|7299.5|7304|7301|7301|7298|21
1651579200000|2022-05-03 12:00:00|7302|7299|7303.5|7300.5|7304.5|7301.5|7302|7299|56
1651579500000|2022-05-03 12:05:00|7304|7301|7303|7300|7304.5|7301.5|7301.5|7298.5|53
1651579800000|2022-05-03 12:10:00|7302.5|7299.5|7302|7299|7304.5|7301.5|7302|7299|45
1651580100000|2022-05-03 12:15:00|7302.5|7299.5|7305.5|7302.5|7306|7303|7302.5|7299.5|46
1651580400000|2022-05-03 12:20:00|7306|7303|7304.5|7301.5|7307|7304|7304|7301|22
1651580700000|2022-05-03 12:25:00|7305|7302|7308|7305|7308|7305|7304.5|7301.5|9
1651581000000|2022-05-03 12:30:00|7308.5|7305.5|7307|7304|7309|7306|7305|7302|119
1651581300000|2022-05-03 12:35:00|7307.5|7304.5|7310.5|7307.5|7311|7308|7306|7303|55
1651581600000|2022-05-03 12:40:00|7311|7308|7313|7310|7314|7311|7310|7307|24
1651581900000|2022-05-03 12:45:00|7313.5|7310.5|7312.5|7309.5|7314.5|7311.5|7311.5|7308.5|46
1651582200000|2022-05-03 12:50:00|7313|7310|7309.5|7306.5|7313|7310|7307|7304|34
1651582500000|2022-05-03 12:55:00|7310|7307|7310.5|7307.5|7311|7308|7309|7306|11
1651582800000|2022-05-03 13:00:00|7311|7308|7311|7308|7312|7309|7308|7305|101
1651583100000|2022-05-03 13:05:00|7311.5|7308.5|7311.5|7308.5|7313|7310|7309|7306|136
1651583400000|2022-05-03 13:10:00|7311|7308|7309|7306|7311.5|7308.5|7308|7305|84
1651583700000|2022-05-03 13:15:00|7310|7307|7311|7308|7313|7310|7309.5|7306.5|73
1651584000000|2022-05-03 13:20:00|7310.5|7307.5|7312|7309|7312|7309|7309.5|7306.5|76
1651584300000|2022-05-03 13:25:00|7311.5|7308.5|7311.5|7308.5|7312|7309|7309|7306|74
1651584600000|2022-05-03 13:30:00|7311|7308|7316|7313|7317.5|7314.5|7305|7302|300
1651584900000|2022-05-03 13:35:00|7315.5|7312.5|7309.5|7306.5|7318|7315|7307|7304|159
1651585200000|2022-05-03 13:40:00|7310|7307|7313|7310|7322|7319|7309.5|7306.5|104
1651585500000|2022-05-03 13:45:00|7313.5|7310.5|7313.5|7310.5|7317|7314|7307|7304|89
1651585800000|2022-05-03 13:50:00|7314|7311|7323.5|7320.5|7325|7322|7311|7308|181
1651586100000|2022-05-03 13:55:00|7324|7321|7328|7325|7328|7325|7319|7316|86
1651586400000|2022-05-03 14:00:00|7327.5|7324.5|7331|7328|7333|7330|7326.5|7323.5|101
1651586700000|2022-05-03 14:05:00|7331.5|7328.5|7319.5|7316.5|7334|7331|7318|7315|77
1651587000000|2022-05-03 14:10:00|7319|7316|7333|7330|7335|7332|7317.5|7314.5|232
1651587300000|2022-05-03 14:15:00|7333.5|7330.5|7333.5|7330.5|7336|7333|7323.5|7320.5|144
1651587600000|2022-05-03 14:20:00|7333|7330|7333|7330|7337.5|7334.5|7329|7326|83
1651587900000|2022-05-03 14:25:00|7333.5|7330.5|7339.5|7336.5|7341.5|7338.5|7331.5|7328.5|85
1651588200000|2022-05-03 14:30:00|7340|7337|7344.5|7341.5|7347|7344|7336|7333|158
1651588500000|2022-05-03 14:35:00|7345|7342|7334|7331|7346|7343|7334|7331|80
1651588800000|2022-05-03 14:40:00|7334.5|7331.5|7326|7323|7336|7333|7326|7323|70
1651589100000|2022-05-03 14:45:00|7326.5|7323.5|7328|7325|7329|7326|7323|7320|55
1651589400000|2022-05-03 14:50:00|7327.5|7324.5|7337.5|7334.5|7341|7338|7326|7323|67
1651589700000|2022-05-03 14:55:00|7338|7335|7343.5|7340.5|7346|7343|7337.5|7334.5|51
1651590000000|2022-05-03 15:00:00|7344|7341|7351|7348|7351|7348|7340|7337|46
1651590300000|2022-05-03 15:05:00|7351.5|7348.5|7355|7352|7357|7354|7349|7346|97
1651590600000|2022-05-03 15:10:00|7355.5|7352.5|7356.5|7353.5|7357|7354|7351.5|7348.5|77
1651590900000|2022-05-03 15:15:00|7357|7354|7354.5|7351.5|7358|7355|7350|7347|105
1651591200000|2022-05-03 15:20:00|7355|7352|7359|7356|7360|7357|7354.5|7351.5|63
1651591500000|2022-05-03 15:25:00|7359.5|7356.5|7354.5|7351.5|7361|7358|7353|7350|141
1651591800000|2022-05-03 15:30:00|7355|7352|7363.5|7360.5|7366|7363|7354.5|7351.5|179
1651592100000|2022-05-03 15:35:00|7364|7361|7356|7353|7364|7361|7355|7352|114
1651592400000|2022-05-03 15:40:00|7356.5|7353.5|7355.5|7352.5|7362|7359|7354.5|7351.5|91
1651592700000|2022-05-03 15:45:00|7355|7352|7353|7350|7358.5|7355.5|7351|7348|96
1651593000000|2022-05-03 15:50:00|7352.5|7349.5|7355.5|7352.5|7358|7355|7349.5|7346.5|31
1651593300000|2022-05-03 15:55:00|7355|7352|7358.5|7355.5|7359.5|7356.5|7353|7350|15
1651593600000|2022-05-03 16:00:00|7358|7355|7362|7359|7365|7362|7357|7354|64
1651593900000|2022-05-03 16:05:00|7362.5|7359.5|7344|7341|7362.5|7359.5|7341.5|7338.5|52
1651594200000|2022-05-03 16:10:00|7343.5|7340.5|7349.5|7346.5|7350.5|7347.5|7341.5|7338.5|19
1651594500000|2022-05-03 16:15:00|7349|7346|7349.5|7346.5|7351|7348|7345.5|7342.5|36
1651594800000|2022-05-03 16:20:00|7350|7347|7352.5|7349.5|7354.5|7351.5|7349|7346|52
1651595100000|2022-05-03 16:25:00|7353|7350|7349.5|7346.5|7357|7354|7349|7346|57
1651595400000|2022-05-03 16:30:00|7349|7346|7347.5|7344.5|7349|7346|7343.5|7340.5|38
1651595700000|2022-05-03 16:35:00|7348|7345|7349.5|7346.5|7352|7349|7345.5|7342.5|18
1651596000000|2022-05-03 16:40:00|7350|7347|7352.5|7349.5|7354.5|7351.5|7348|7345|16
1651596300000|2022-05-03 16:45:00|7353|7350|7351|7348|7356.5|7353.5|7347.5|7344.5|25
1651596600000|2022-05-03 16:50:00|7350.5|7347.5|7350|7347|7355|7352|7349.5|7346.5|5
1651596900000|2022-05-03 16:55:00|7349.5|7346.5|7353.5|7350.5|7354.5|7351.5|7345|7342|12
1651597200000|2022-05-03 17:00:00|7354|7351|7355.5|7352.5|7361|7358|7353|7350|56
1651597500000|2022-05-03 17:05:00|7355|7352|7359.5|7356.5|7360.5|7357.5|7353.5|7350.5|22
1651597800000|2022-05-03 17:10:00|7359|7356|7365|7362|7365|7362|7358|7355|21
1651598100000|2022-05-03 17:15:00|7365.5|7362.5|7364.5|7361.5|7367|7364|7363.5|7360.5|15
1651598400000|2022-05-03 17:20:00|7365|7362|7360.5|7357.5|7368|7365|7358.5|7355.5|63
1651598700000|2022-05-03 17:25:00|7360|7357|7360|7357|7363|7360|7357.5|7354.5|41
1651599000000|2022-05-03 17:30:00|7360.5|7357.5|7364.5|7361.5|7366|7363|7359.5|7356.5|47
1651599300000|2022-05-03 17:35:00|7364|7361|7367|7364|7367.5|7364.5|7362|7359|1
1651599600000|2022-05-03 17:40:00|7367.5|7364.5|7368.5|7365.5|7368.5|7365.5|7363.5|7360.5|18
1651599900000|2022-05-03 17:45:00|7369|7366|7366.5|7363.5|7369.5|7366.5|7364|7361|24
1651600200000|2022-05-03 17:50:00|7366|7363|7361.5|7358.5|7366|7363|7358|7355|28
1651600500000|2022-05-03 17:55:00|7361|7358|7361.5|7358.5|7362.5|7359.5|7358|7355|18
1651600800000|2022-05-03 18:00:00|7361|7358|7352.5|7349.5|7361.5|7358.5|7351.5|7348.5|56
1651601100000|2022-05-03 18:05:00|7352|7349|7351.5|7348.5|7352.5|7349.5|7348.5|7345.5|17
1651601400000|2022-05-03 18:10:00|7351|7348|7343.5|7340.5|7352|7349|7343|7340|41
1651601700000|2022-05-03 18:15:00|7343|7340|7339|7336|7343|7340|7337|7334|51
1651602000000|2022-05-03 18:20:00|7338.5|7335.5|7340.5|7337.5|7341|7338|7335.5|7332.5|58
1651602300000|2022-05-03 18:25:00|7341|7338|7336.5|7333.5|7341|7338|7336|7333|29
1651602600000|2022-05-03 18:30:00|7337|7334|7343.5|7340.5|7344|7341|7336|7333|27
1651602900000|2022-05-03 18:35:00|7343|7340|7341|7338|7352|7349|7340|7337|37
1651603200000|2022-05-03 18:40:00|7341.5|7338.5|7343|7340|7346|7343|7331.5|7328.5|24
1651603500000|2022-05-03 18:45:00|7342.5|7339.5|7346.5|7343.5|7347.5|7344.5|7335.5|7332.5|32
1651603800000|2022-05-03 18:50:00|7346|7343|7353|7350|7355|7352|7345|7342|21
1651604100000|2022-05-03 18:55:00|7353.5|7350.5|7360.5|7357.5|7361.5|7358.5|7351|7348|51
1651604400000|2022-05-03 19:00:00|7361|7358|7358.5|7355.5|7362.5|7359.5|7357|7354|45
1651604700000|2022-05-03 19:05:00|7358|7355|7362.5|7359.5|7365|7362|7357.5|7354.5|75
1651605000000|2022-05-03 19:10:00|7363|7360|7362.5|7359.5|7364.5|7361.5|7361|7358|33
1651605300000|2022-05-03 19:15:00|7363|7360|7356.5|7353.5|7363.5|7360.5|7355|7352|52
1651605600000|2022-05-03 19:20:00|7357|7354|7352|7349|7362|7359|7347.5|7344.5|34
1651605900000|2022-05-03 19:25:00|7352.5|7349.5|7351.5|7348.5|7354|7351|7348|7345|64
1651606200000|2022-05-03 19:30:00|7351|7348|7354.5|7351.5|7356.5|7353.5|7347|7344|40
1651606500000|2022-05-03 19:35:00|7355|7352|7344|7341|7355.5|7352.5|7341.5|7338.5|139
1651606800000|2022-05-03 19:40:00|7343.5|7340.5|7334.5|7331.5|7343.5|7340.5|7331|7328|155
1651607100000|2022-05-03 19:45:00|7335|7332|7333|7330|7339|7336|7330|7327|133
1651607400000|2022-05-03 19:50:00|7334.5|7331.5|7348.5|7345.5|7349|7346|7330|7327|169
1651607700000|2022-05-03 19:55:00|7349|7346|7350.5|7347.5|7355|7352|7346|7343|557
1651608000000|2022-05-03 20:00:00|7351|7348|7356|7353|7356|7353|7349|7346|23
1651608300000|2022-05-03 20:05:00|7356.5|7353.5|7353|7350|7360|7357|7353|7350|33
1651608600000|2022-05-03 20:10:00|7352.5|7349.5|7352.5|7349.5|7357|7354|7351.5|7348.5|9
1651608900000|2022-05-03 20:15:00|7353|7350|7352|7349|7354.5|7351.5|7351.5|7348.5|0
1651609200000|2022-05-03 20:20:00|7352.5|7349.5|7348.5|7345.5|7352.5|7349.5|7348|7345|2
1651609500000|2022-05-03 20:25:00|7348|7345|7349.5|7346.5|7350.5|7347.5|7348|7345|4
1651609800000|2022-05-03 20:30:00|7350|7347|7349|7346|7350.5|7347.5|7347|7344|6
1651610100000|2022-05-03 20:35:00|7349.5|7346.5|7349.5|7346.5|7350|7347|7349|7346|3
1651610400000|2022-05-03 20:40:00|7349|7346|7350.5|7347.5|7351|7348|7349|7346|4
1651610700000|2022-05-03 20:45:00|7351|7348|7353|7350|7353.5|7350.5|7349.5|7346.5|23
1651611000000|2022-05-03 20:50:00|7353.5|7350.5|7353.5|7350.5|7354|7351|7352.5|7349.5|20
1651611300000|2022-05-03 20:55:00|7354|7351|7355.5|7352.5|7357|7354|7353.5|7350.5|12
1651611600000|2022-05-03 21:00:00|7357|7353|7357.1|7353.1|7357.1|7353.1|7355.6|7351.6|0
1651611900000|2022-05-03 21:05:00|7357.4|7353.4|7358.1|7354.1|7358.3|7354.3|7356.9|7352.9|0
1651612200000|2022-05-03 21:10:00|7357.9|7353.9|7357.3|7353.3|7357.9|7353.9|7357|7353|0
1651612500000|2022-05-03 21:15:00|7357.1|7353.1|7357.3|7353.3|7357.5|7353.5|7357.1|7353.1|0
1651612800000|2022-05-03 21:20:00|7357.2|7353.2|7357.4|7353.4|7357.6|7353.6|7357.1|7353.1|0
1651613100000|2022-05-03 21:25:00|7357.3|7353.3|7357|7353|7357.3|7353.3|7357|7353|0
1651613400000|2022-05-03 21:30:00|7356.8|7352.8|7356.5|7352.5|7356.8|7352.8|7356.5|7352.5|0
1651613700000|2022-05-03 21:35:00|7356.6|7352.6|7357.2|7353.2|7357.3|7353.3|7356.6|7352.6|0
1651614000000|2022-05-03 21:40:00|7357.3|7353.3|7356.5|7352.5|7358|7354|7355.3|7351.3|0
1651614300000|2022-05-03 21:45:00|7356.9|7352.9|7355.9|7351.9|7357|7353|7355.8|7351.8|0
1651614600000|2022-05-03 21:50:00|7356|7352|7356.5|7352.5|7356.9|7352.9|7356|7352|0
1651614900000|2022-05-03 21:55:00|7356.2|7352.2|7356.6|7352.6|7356.9|7352.9|7356.2|7352.2|0
1651615200000|2022-05-03 22:00:00|7352|7348|7351.5|7347.5|7353.8|7349.8|7350.5|7346.5|0
1651615500000|2022-05-03 22:05:00|7351.7|7347.7|7354.7|7350.7|7356.2|7352.2|7351.7|7347.7|0
1651615800000|2022-05-03 22:10:00|7355.3|7351.3|7357.9|7353.9|7358.4|7354.4|7354.9|7350.9|0
1651616100000|2022-05-03 22:15:00|7357.7|7353.7|7356.3|7352.3|7359.4|7355.4|7355.9|7351.9|0
1651616400000|2022-05-03 22:20:00|7356.1|7352.1|7358.3|7354.3|7359.3|7355.3|7356.1|7352.1|0
1651616700000|2022-05-03 22:25:00|7358.5|7354.5|7358.6|7354.6|7360.9|7356.9|7357.8|7353.8|0
1651617000000|2022-05-03 22:30:00|7358.8|7354.8|7357.7|7353.7|7359.1|7355.1|7356.9|7352.9|0
1651617300000|2022-05-03 22:35:00|7358|7354|7356.2|7352.2|7358.7|7354.7|7356.2|7352.2|0
1651617600000|2022-05-03 22:40:00|7356.6|7352.6|7354.9|7350.9|7358.3|7354.3|7354.9|7350.9|0
1651617900000|2022-05-03 22:45:00|7354.7|7350.7|7353.3|7349.3|7355.3|7351.3|7352.5|7348.5|0
1651618200000|2022-05-03 22:50:00|7353.1|7349.1|7353.3|7349.3|7354.2|7350.2|7352.9|7348.9|0
1651618500000|2022-05-03 22:55:00|7352.6|7348.6|7350.6|7346.6|7353.3|7349.3|7350.6|7346.6|0
1651618800000|2022-05-03 23:00:00|7350.7|7346.7|7352.5|7348.5|7352.7|7348.7|7349.6|7345.6|0
1651619100000|2022-05-03 23:05:00|7352.7|7348.7|7350.9|7346.9|7352.7|7348.7|7350.2|7346.2|0
1651619400000|2022-05-03 23:10:00|7351|7347|7351.9|7347.9|7352.6|7348.6|7350.9|7346.9|0
1651619700000|2022-05-03 23:15:00|7352.1|7348.1|7352.6|7348.6|7353.9|7349.9|7351.9|7347.9|0
1651620000000|2022-05-03 23:20:00|7352.8|7348.8|7352.1|7348.1|7353.9|7349.9|7352.1|7348.1|0
1651620300000|2022-05-03 23:25:00|7352.8|7348.8|7352.1|7348.1|7352.8|7348.8|7352.1|7348.1|0
1651620600000|2022-05-03 23:30:00|7352.2|7348.2|7353.4|7349.4|7354.1|7350.1|7351.6|7347.6|0
1651620900000|2022-05-03 23:35:00|7353.6|7349.6|7353.4|7349.4|7353.8|7349.8|7352.1|7348.1|0
1651621200000|2022-05-03 23:40:00|7353.3|7349.3|7353.1|7349.1|7353.8|7349.8|7352.9|7348.9|0
1651621500000|2022-05-03 23:45:00|7352.9|7348.9|7356.3|7352.3|7356.6|7352.6|7352.4|7348.4|0
1651621800000|2022-05-03 23:50:00|7358.8|7356.8|7363.3|7361.3|7365.8|7363.8|7355.8|7353.8|648
1651622100000|2022-05-03 23:55:00|7361.3|7359.3|7364.8|7362.8|7364.8|7362.8|7359.8|7357.8|194
1651622400000|2022-05-04 00:00:00|7365.8|7363.8|7364.3|7363.3|7365.8|7364.3|7359.3|7358.3|508
1651622700000|2022-05-04 00:05:00|7363.8|7362.8|7358.3|7357.3|7363.8|7362.8|7353.8|7352.8|553
1651623000000|2022-05-04 00:10:00|7358.8|7357.8|7355.3|7354.3|7364.3|7363.3|7355.3|7354.3|477
1651623300000|2022-05-04 00:15:00|7355.8|7354.8|7358.3|7357.3|7362.3|7361.3|7352.3|7351.3|284
1651623600000|2022-05-04 00:20:00|7357.8|7356.8|7360.3|7359.3|7361.3|7360.3|7353.3|7352.3|265
1651623900000|2022-05-04 00:25:00|7359.8|7358.8|7354.8|7353.8|7362.3|7361.3|7354.3|7353.3|227
1651624200000|2022-05-04 00:30:00|7355.3|7354.3|7348.3|7347.3|7356.3|7355.3|7346.3|7345.3|390
1651624500000|2022-05-04 00:35:00|7347.8|7346.8|7349.3|7348.3|7349.3|7348.3|7345.3|7344.3|194
1651624800000|2022-05-04 00:40:00|7349.8|7348.8|7343.3|7342.3|7354.3|7353.3|7342.8|7341.8|276
1651625100000|2022-05-04 00:45:00|7343.8|7342.8|7341.3|7340.3|7348.3|7347.3|7341.3|7340.3|200
1651625400000|2022-05-04 00:50:00|7340.8|7339.8|7335.3|7334.3|7342.3|7341.3|7332.3|7331.3|424
1651625700000|2022-05-04 00:55:00|7335.8|7334.8|7332.3|7331.3|7336.3|7335.3|7329.3|7328.3|260
1651626000000|2022-05-04 01:00:00|7332.8|7331.8|7330.3|7329.3|7334.3|7333.3|7327.3|7326.3|275
1651626300000|2022-05-04 01:05:00|7329.8|7328.8|7332.8|7331.8|7335.3|7334.3|7329.8|7328.8|277
1651626600000|2022-05-04 01:10:00|7332.3|7331.3|7333.8|7332.8|7334.8|7333.8|7328.3|7327.3|233
1651626900000|2022-05-04 01:15:00|7333.3|7332.3|7329.8|7328.8|7334.3|7333.3|7325.3|7324.3|296
1651627200000|2022-05-04 01:20:00|7329.3|7328.3|7331.3|7330.3|7331.8|7330.8|7327.3|7326.3|267
1651627500000|2022-05-04 01:25:00|7330.3|7329.3|7330.3|7329.3|7331.8|7330.8|7327.3|7326.3|234
1651627800000|2022-05-04 01:30:00|7331.3|7330.3|7328.3|7327.3|7331.3|7330.3|7323.3|7322.3|389
1651628100000|2022-05-04 01:35:00|7327.8|7326.8|7326.3|7325.3|7328.3|7327.3|7325.3|7324.3|138
1651628400000|2022-05-04 01:40:00|7326.8|7325.8|7327.3|7326.3|7331.3|7330.3|7326.8|7325.8|274
1651628700000|2022-05-04 01:45:00|7328.3|7327.3|7320.3|7319.3|7328.8|7327.8|7318.3|7317.3|307
1651629000000|2022-05-04 01:50:00|7320.8|7319.8|7323.3|7322.3|7323.3|7322.3|7320.8|7319.8|175
1651629300000|2022-05-04 01:55:00|7322.3|7321.3|7321.3|7320.3|7323.3|7322.3|7317.8|7316.8|211
1651629600000|2022-05-04 02:00:00|7320.8|7319.8|7322.8|7321.8|7324.3|7323.3|7318.3|7317.3|191
1651629900000|2022-05-04 02:05:00|7324.3|7323.3|7318.8|7317.8|7325.3|7324.3|7317.3|7316.3|343
1651630200000|2022-05-04 02:10:00|7318.3|7317.3|7317.3|7316.3|7320.8|7319.8|7316.3|7315.3|200
1651630500000|2022-05-04 02:15:00|7316.8|7315.8|7315.3|7314.3|7318.3|7317.3|7315.3|7314.3|235
1651630800000|2022-05-04 02:20:00|7314.8|7313.8|7309.3|7308.3|7314.8|7313.8|7307.8|7306.8|207
1651631100000|2022-05-04 02:25:00|7310.3|7309.3|7309.3|7308.3|7312.3|7311.3|7307.8|7306.8|272
1651631400000|2022-05-04 02:30:00|7309.8|7308.8|7303.3|7302.3|7311.3|7310.3|7302.3|7301.3|250
1651631700000|2022-05-04 02:35:00|7302.8|7301.8|7310.3|7309.3|7312.8|7311.8|7302.3|7301.3|311
1651632000000|2022-05-04 02:40:00|7309.8|7308.8|7309.3|7308.3|7311.3|7310.3|7307.3|7306.3|177
1651632300000|2022-05-04 02:45:00|7309.8|7308.8|7308.8|7307.8|7311.8|7310.8|7306.8|7305.8|410
1651632600000|2022-05-04 02:50:00|7309.3|7308.3|7309.3|7308.3|7310.3|7309.3|7306.3|7305.3|216
1651632900000|2022-05-04 02:55:00|7308.3|7307.3|7310.3|7309.3|7310.3|7309.3|7307.3|7306.3|149
1651633200000|2022-05-04 03:00:00|7309.8|7308.8|7309.3|7308.3|7312.3|7311.3|7309.3|7308.3|179
1651633500000|2022-05-04 03:05:00|7308.3|7307.3|7309.3|7308.3|7312.3|7311.3|7308.3|7307.3|204
1651633800000|2022-05-04 03:10:00|7308.8|7307.8|7311.3|7310.3|7311.3|7310.3|7307.3|7306.3|269
1651634100000|2022-05-04 03:15:00|7310.8|7309.8|7307.3|7306.3|7311.3|7310.3|7307.3|7306.3|121
1651634400000|2022-05-04 03:20:00|7307.8|7306.8|7309.3|7308.3|7312.3|7311.3|7307.8|7306.8|212
1651634700000|2022-05-04 03:25:00|7309.8|7308.8|7309.3|7308.3|7312.3|7311.3|7308.3|7307.3|189
1651635000000|2022-05-04 03:30:00|7309.8|7308.8|7310.3|7309.3|7311.3|7310.3|7308.3|7307.3|150
1651635300000|2022-05-04 03:35:00|7309.8|7308.8|7309.3|7308.3|7312.3|7311.3|7308.3|7307.3|195
1651635600000|2022-05-04 03:40:00|7308.3|7307.3|7306.8|7305.8|7309.3|7308.3|7306.3|7305.3|249
1651635900000|2022-05-04 03:45:00|7306.3|7305.3|7308.3|7307.3|7308.3|7307.3|7306.3|7305.3|146
1651636200000|2022-05-04 03:50:00|7307.8|7306.8|7309.3|7308.3|7309.3|7308.3|7305.3|7304.3|211
1651636500000|2022-05-04 03:55:00|7309.8|7308.8|7310.3|7309.3|7310.3|7309.3|7308.3|7307.3|71
1651636800000|2022-05-04 04:00:00|7311.3|7310.3|7314.3|7313.3|7314.8|7313.8|7311.3|7310.3|370
1651637100000|2022-05-04 04:05:00|7314.8|7313.8|7309.3|7308.3|7315.3|7314.3|7309.3|7308.3|144
1651637400000|2022-05-04 04:10:00|7309.8|7308.8|7310.3|7309.3|7310.8|7309.8|7308.3|7307.3|129
1651637700000|2022-05-04 04:15:00|7309.8|7308.8|7311.3|7310.3|7312.3|7311.3|7309.3|7308.3|67
1651638000000|2022-05-04 04:20:00|7310.8|7309.8|7309.3|7308.3|7312.3|7311.3|7309.3|7308.3|76
1651638300000|2022-05-04 04:25:00|7308.8|7307.8|7308.3|7307.3|7309.3|7308.3|7307.3|7306.3|105
1651638600000|2022-05-04 04:30:00|7309.3|7308.3|7310.3|7309.3|7312.3|7311.3|7308.3|7307.3|136
1651638900000|2022-05-04 04:35:00|7311.3|7310.3|7314.3|7313.3|7314.3|7313.3|7310.3|7309.3|124
1651639200000|2022-05-04 04:40:00|7313.3|7312.3|7312.3|7311.3|7315.3|7314.3|7312.3|7311.3|101
1651639500000|2022-05-04 04:45:00|7311.8|7310.8|7312.3|7311.3|7312.8|7311.8|7311.3|7310.3|80
1651639800000|2022-05-04 04:50:00|7311.8|7310.8|7309.3|7308.3|7311.8|7310.8|7309.3|7308.3|112
1651640100000|2022-05-04 04:55:00|7308.8|7307.8|7310.3|7309.3|7310.3|7309.3|7308.3|7307.3|100
1651640400000|2022-05-04 05:00:00|7311.3|7310.3|7312.3|7311.3|7313.3|7312.3|7309.3|7308.3|183
1651640700000|2022-05-04 05:05:00|7311.3|7310.3|7310.3|7309.3|7312.3|7311.3|7310.3|7309.3|146
1651641000000|2022-05-04 05:10:00|7309.3|7308.3|7309.3|7308.3|7311.3|7310.3|7308.3|7307.3|280
1651641300000|2022-05-04 05:15:00|7308.8|7307.8|7307.3|7306.3|7309.3|7308.3|7307.3|7306.3|165
1651641600000|2022-05-04 05:20:00|7306.8|7305.8|7306.3|7305.3|7307.3|7306.3|7304.3|7303.3|216
1651641900000|2022-05-04 05:25:00|7306.8|7305.8|7303.8|7302.8|7307.3|7306.3|7303.3|7302.3|227
1651642200000|2022-05-04 05:30:00|7303.3|7302.3|7301.8|7300.8|7306.3|7305.3|7301.3|7300.3|243
1651642500000|2022-05-04 05:35:00|7301.3|7300.3|7299.3|7298.3|7301.3|7300.3|7299.3|7298.3|241
1651642800000|2022-05-04 05:40:00|7300.3|7299.3|7299.3|7298.3|7300.3|7299.3|7296.3|7295.3|244
1651643100000|2022-05-04 05:45:00|7298.8|7297.8|7301.3|7300.3|7301.3|7300.3|7298.3|7297.3|220
1651643400000|2022-05-04 05:50:00|7301.8|7300.8|7304.3|7303.3|7304.3|7303.3|7301.3|7300.3|150
1651643700000|2022-05-04 05:55:00|7303.8|7302.8|7304.3|7303.3|7304.3|7303.3|7302.3|7301.3|234
1651644000000|2022-05-04 06:00:00|7304.8|7302.8|7300.8|7298.8|7304.8|7302.8|7298.8|7296.8|773
1651644300000|2022-05-04 06:05:00|7300.3|7298.3|7303.8|7301.8|7308.3|7306.3|7298.8|7296.8|1778
1651644600000|2022-05-04 06:10:00|7303.3|7301.3|7300.8|7298.8|7305.3|7303.3|7300.3|7298.3|887
1651644900000|2022-05-04 06:15:00|7301.3|7299.3|7302.3|7300.3|7302.8|7300.8|7299.8|7297.8|299
1651645200000|2022-05-04 06:20:00|7301.8|7299.8|7302.8|7300.8|7304.8|7302.8|7301.8|7299.8|282
1651645500000|2022-05-04 06:25:00|7302.3|7300.3|7298.8|7296.8|7304.3|7302.3|7298.8|7296.8|474
1651645800000|2022-05-04 06:30:00|7300.3|7296.3|7301.2|7297.2|7303.3|7299.3|7299.6|7295.6|8
1651646100000|2022-05-04 06:35:00|7301.1|7297.1|7303.5|7299.5|7303.5|7299.5|7300.2|7296.2|0
1651646400000|2022-05-04 06:40:00|7303.2|7299.2|7304.2|7300.2|7304.8|7300.8|7302.1|7298.1|0
1651646700000|2022-05-04 06:45:00|7304.5|7300.5|7303.7|7299.7|7305.4|7301.4|7302.4|7298.4|0
1651647000000|2022-05-04 06:50:00|7303.5|7299.5|7302.3|7298.3|7304.5|7300.5|7300.7|7296.7|0
1651647300000|2022-05-04 06:55:00|7302.4|7298.4|7303.9|7299.9|7305|7301|7302.3|7298.3|0
1651647600000|2022-05-04 07:00:00|7304|7300|7306.6|7302.6|7308|7304|7299.7|7295.7|0
1651647900000|2022-05-04 07:05:00|7306.7|7302.7|7308.8|7304.8|7310.4|7306.4|7304.7|7300.7|0
1651648200000|2022-05-04 07:10:00|7308.9|7304.9|7300.3|7297.3|7311.8|7308.8|7299.3|7296.3|249
1651648500000|2022-05-04 07:15:00|7300.8|7297.8|7297.3|7294.3|7302.3|7299.3|7292.3|7289.3|218
1651648800000|2022-05-04 07:20:00|7296.3|7293.3|7288.3|7285.3|7298.3|7295.3|7287.3|7284.3|186
1651649100000|2022-05-04 07:25:00|7287.8|7284.8|7289.3|7286.3|7290.3|7287.3|7283.3|7280.3|153
1651649400000|2022-05-04 07:30:00|7288.8|7285.8|7283.3|7280.3|7289.8|7286.8|7283.3|7280.3|78
1651649700000|2022-05-04 07:35:00|7282.8|7279.8|7285.3|7282.3|7286.3|7283.3|7281.3|7278.3|109
1651650000000|2022-05-04 07:40:00|7286.3|7283.3|7290.3|7287.3|7290.8|7287.8|7285.8|7282.8|275
1651650300000|2022-05-04 07:45:00|7290.8|7287.8|7291.3|7288.3|7293.3|7290.3|7290.3|7287.3|59
1651650600000|2022-05-04 07:50:00|7291.8|7288.8|7294.3|7291.3|7296.8|7293.8|7291.3|7288.3|107
1651650900000|2022-05-04 07:55:00|7294.8|7291.8|7291.3|7288.3|7296.8|7293.8|7291.3|7288.3|55
1651651200000|2022-05-04 08:00:00|7291.8|7288.8|7290.3|7287.3|7294.3|7291.3|7290.3|7287.3|89
1651651500000|2022-05-04 08:05:00|7289.8|7286.8|7295.8|7292.8|7296.3|7293.3|7289.3|7286.3|39
1651651800000|2022-05-04 08:10:00|7295.3|7292.3|7294.3|7291.3|7298.3|7295.3|7292.3|7289.3|37
1651652100000|2022-05-04 08:15:00|7294.8|7291.8|7289.8|7286.8|7296.3|7293.3|7289.8|7286.8|44
1651652400000|2022-05-04 08:20:00|7290.3|7287.3|7290.3|7287.3|7290.8|7287.8|7289.3|7286.3|39
1651652700000|2022-05-04 08:25:00|7290.8|7287.8|7293.3|7290.3|7293.8|7290.8|7290.3|7287.3|17
1651653000000|2022-05-04 08:30:00|7293.8|7290.8|7291.3|7288.3|7294.8|7291.8|7288.8|7285.8|25
1651653300000|2022-05-04 08:35:00|7290.8|7287.8|7291.3|7288.3|7292.3|7289.3|7288.8|7285.8|4
1651653600000|2022-05-04 08:40:00|7291.8|7288.8|7291.8|7288.8|7292.3|7289.3|7289.3|7286.3|19
1651653900000|2022-05-04 08:45:00|7291.3|7288.3|7295.3|7292.3|7296.3|7293.3|7290.3|7287.3|56
1651654200000|2022-05-04 08:50:00|7295.8|7292.8|7294.3|7291.3|7297.3|7294.3|7293.3|7290.3|32
1651654500000|2022-05-04 08:55:00|7294.8|7291.8|7294.3|7291.3|7297.3|7294.3|7294.3|7291.3|24
1651654800000|2022-05-04 09:00:00|7294.8|7291.8|7285.3|7282.3|7294.8|7291.8|7284.3|7281.3|97
1651655100000|2022-05-04 09:05:00|7284.8|7281.8|7283.3|7280.3|7287.3|7284.3|7282.3|7279.3|75
1651655400000|2022-05-04 09:10:00|7282.8|7279.8|7285.3|7282.3|7285.3|7282.3|7281.3|7278.3|91
1651655700000|2022-05-04 09:15:00|7286.3|7283.3|7283.8|7280.8|7287.8|7284.8|7283.8|7280.8|90
1651656000000|2022-05-04 09:20:00|7284.3|7281.3|7285.8|7282.8|7286.3|7283.3|7280.3|7277.3|55
1651656300000|2022-05-04 09:25:00|7285.3|7282.3|7286.8|7283.8|7287.3|7284.3|7284.8|7281.8|13
1651656600000|2022-05-04 09:30:00|7287.3|7284.3|7288.8|7285.8|7289.3|7286.3|7285.8|7282.8|15
1651656900000|2022-05-04 09:35:00|7289.3|7286.3|7287.8|7284.8|7289.3|7286.3|7286.8|7283.8|4
1651657200000|2022-05-04 09:40:00|7287.3|7284.3|7289.3|7286.3|7291.3|7288.3|7286.8|7283.8|17
1651657500000|2022-05-04 09:45:00|7288.8|7285.8|7285.3|7282.3|7289.3|7286.3|7285.3|7282.3|73
1651657800000|2022-05-04 09:50:00|7284.8|7281.8|7287.3|7284.3|7287.3|7284.3|7284.3|7281.3|42
1651658100000|2022-05-04 09:55:00|7286.8|7283.8|7289.8|7286.8|7291.3|7288.3|7286.8|7283.8|49
1651658400000|2022-05-04 10:00:00|7290.3|7287.3|7290.8|7287.8|7292.3|7289.3|7290.3|7287.3|63
1651658700000|2022-05-04 10:05:00|7290.3|7287.3|7289.8|7286.8|7291.8|7288.8|7287.3|7284.3|43
1651659000000|2022-05-04 10:10:00|7289.3|7286.3|7290.3|7287.3|7290.8|7287.8|7288.3|7285.3|17
1651659300000|2022-05-04 10:15:00|7289.8|7286.8|7291.8|7288.8|7292.3|7289.3|7289.3|7286.3|21
1651659600000|2022-05-04 10:20:00|7292.3|7289.3|7289.3|7286.3|7292.3|7289.3|7289.3|7286.3|25
1651659900000|2022-05-04 10:25:00|7289.8|7286.8|7286.3|7283.3|7290.8|7287.8|7286.3|7283.3|15
1651660200000|2022-05-04 10:30:00|7286.8|7283.8|7286.8|7283.8|7289.3|7286.3|7286.3|7283.3|19
1651660500000|2022-05-04 10:35:00|7287.3|7284.3|7288.3|7285.3|7289.3|7286.3|7286.3|7283.3|11
1651660800000|2022-05-04 10:40:00|7288.8|7285.8|7289.8|7286.8|7290.3|7287.3|7287.8|7284.8|15
1651661100000|2022-05-04 10:45:00|7290.3|7287.3|7287.3|7284.3|7290.3|7287.3|7286.8|7283.8|11
1651661400000|2022-05-04 10:50:00|7287.8|7284.8|7287.8|7284.8|7288.8|7285.8|7286.3|7283.3|19
1651661700000|2022-05-04 10:55:00|7287.3|7284.3|7288.3|7285.3|7290.3|7287.3|7285.3|7282.3|34
1651662000000|2022-05-04 11:00:00|7288.8|7285.8|7286.3|7283.3|7290.8|7287.8|7286.3|7283.3|11
1651662300000|2022-05-04 11:05:00|7286.8|7283.8|7286.8|7283.8|7287.8|7284.8|7285.8|7282.8|7
1651662600000|2022-05-04 11:10:00|7286.3|7283.3|7287.3|7284.3|7287.3|7284.3|7285.3|7282.3|39
1651662900000|2022-05-04 11:15:00|7286.8|7283.8|7286.8|7283.8|7287.3|7284.3|7285.3|7282.3|10
1651663200000|2022-05-04 11:20:00|7287.3|7284.3|7291.3|7288.3|7292.3|7289.3|7285.8|7282.8|28
1651663500000|2022-05-04 11:25:00|7291.8|7288.8|7290.3|7287.3|7292.3|7289.3|7289.8|7286.8|16
1651663800000|2022-05-04 11:30:00|7290.8|7287.8|7291.3|7288.3|7291.8|7288.8|7290.3|7287.3|8
1651664100000|2022-05-04 11:35:00|7290.8|7287.8|7289.3|7286.3|7290.8|7287.8|7289.3|7286.3|13
1651664400000|2022-05-04 11:40:00|7289.8|7286.8|7289.3|7286.3|7290.3|7287.3|7288.3|7285.3|35
1651664700000|2022-05-04 11:45:00|7289.8|7286.8|7288.3|7285.3|7290.8|7287.8|7288.3|7285.3|34
1651665000000|2022-05-04 11:50:00|7287.8|7284.8|7285.3|7282.3|7288.3|7285.3|7285.3|7282.3|75
1651665300000|2022-05-04 11:55:00|7285.8|7282.8|7285.8|7282.8|7286.3|7283.3|7285.3|7282.3|28
1651665600000|2022-05-04 12:00:00|7286.3|7283.3|7288.3|7285.3|7289.3|7286.3|7285.8|7282.8|21
1651665900000|2022-05-04 12:05:00|7288.8|7285.8|7291.3|7288.3|7291.3|7288.3|7288.8|7285.8|12
1651666200000|2022-05-04 12:10:00|7291.8|7288.8|7290.3|7287.3|7292.3|7289.3|7289.3|7286.3|67
1651666500000|2022-05-04 12:15:00|7289.3|7286.3|7289.8|7286.8|7290.3|7287.3|7288.3|7285.3|15
1651666800000|2022-05-04 12:20:00|7289.3|7286.3|7285.8|7282.8|7290.3|7287.3|7285.3|7282.3|27
1651667100000|2022-05-04 12:25:00|7286.3|7283.3|7290.3|7287.3|7290.3|7287.3|7286.3|7283.3|49
1651667400000|2022-05-04 12:30:00|7290.8|7287.8|7284.3|7281.3|7291.3|7288.3|7284.3|7281.3|73
1651667700000|2022-05-04 12:35:00|7283.8|7280.8|7283.3|7280.3|7285.3|7282.3|7283.3|7280.3|38
1651668000000|2022-05-04 12:40:00|7283.8|7280.8|7282.8|7279.8|7284.3|7281.3|7281.3|7278.3|21
1651668300000|2022-05-04 12:45:00|7282.3|7279.3|7281.3|7278.3|7283.3|7280.3|7281.3|7278.3|34
1651668600000|2022-05-04 12:50:00|7280.8|7277.8|7278.3|7275.3|7280.8|7277.8|7277.8|7274.8|43
1651668900000|2022-05-04 12:55:00|7277.8|7274.8|7276.8|7273.8|7278.8|7275.8|7275.8|7272.8|36
1651669200000|2022-05-04 13:00:00|7276.3|7273.3|7281.3|7278.3|7282.3|7279.3|7276.3|7273.3|63
1651669500000|2022-05-04 13:05:00|7280.8|7277.8|7283.3|7280.3|7284.3|7281.3|7280.8|7277.8|36
1651669800000|2022-05-04 13:10:00|7282.8|7279.8|7279.8|7276.8|7282.8|7279.8|7277.8|7274.8|44
1651670100000|2022-05-04 13:15:00|7279.3|7276.3|7281.3|7278.3|7282.3|7279.3|7279.3|7276.3|42
1651670400000|2022-05-04 13:20:00|7281.8|7278.8|7284.8|7281.8|7285.3|7282.3|7281.8|7278.8|61
1651670700000|2022-05-04 13:25:00|7285.3|7282.3|7281.3|7278.3|7286.3|7283.3|7281.3|7278.3|76
1651671000000|2022-05-04 13:30:00|7280.3|7277.3|7276.8|7273.8|7282.3|7279.3|7274.3|7271.3|263
1651671300000|2022-05-04 13:35:00|7276.3|7273.3|7273.8|7270.8|7278.3|7275.3|7272.8|7269.8|86
1651671600000|2022-05-04 13:40:00|7273.3|7270.3|7276.8|7273.8|7279.3|7276.3|7272.3|7269.3|95
1651671900000|2022-05-04 13:45:00|7277.3|7274.3|7278.3|7275.3|7279.3|7276.3|7272.8|7269.8|74
1651672200000|2022-05-04 13:50:00|7277.8|7274.8|7270.8|7267.8|7278.3|7275.3|7270.8|7267.8|111
1651672500000|2022-05-04 13:55:00|7270.3|7267.3|7269.3|7266.3|7275.3|7272.3|7269.3|7266.3|58
1651672800000|2022-05-04 14:00:00|7269.8|7266.8|7263.8|7260.8|7271.3|7268.3|7263.3|7260.3|158
1651673100000|2022-05-04 14:05:00|7263.3|7260.3|7261.8|7258.8|7264.3|7261.3|7259.3|7256.3|137
1651673400000|2022-05-04 14:10:00|7262.3|7259.3|7256.8|7253.8|7264.3|7261.3|7256.3|7253.3|125
1651673700000|2022-05-04 14:15:00|7257.3|7254.3|7257.3|7254.3|7259.3|7256.3|7251.3|7248.3|160
1651674000000|2022-05-04 14:20:00|7257.8|7254.8|7259.8|7256.8|7261.3|7258.3|7256.3|7253.3|191
1651674300000|2022-05-04 14:25:00|7259.3|7256.3|7264.3|7261.3|7266.3|7263.3|7258.3|7255.3|215
1651674600000|2022-05-04 14:30:00|7263.8|7260.8|7257.8|7254.8|7266.3|7263.3|7255.3|7252.3|140
1651674900000|2022-05-04 14:35:00|7257.3|7254.3|7265.3|7262.3|7265.3|7262.3|7256.3|7253.3|98
1651675200000|2022-05-04 14:40:00|7264.8|7261.8|7264.8|7261.8|7267.3|7264.3|7263.3|7260.3|79
1651675500000|2022-05-04 14:45:00|7265.3|7262.3|7265.8|7262.8|7268.3|7265.3|7264.3|7261.3|90
1651675800000|2022-05-04 14:50:00|7265.3|7262.3|7262.3|7259.3|7266.3|7263.3|7259.8|7256.8|52
1651676100000|2022-05-04 14:55:00|7262.8|7259.8|7263.3|7260.3|7264.3|7261.3|7259.3|7256.3|54
1651676400000|2022-05-04 15:00:00|7262.8|7259.8|7259.3|7256.3|7265.3|7262.3|7257.3|7254.3|51
1651676700000|2022-05-04 15:05:00|7258.8|7255.8|7259.3|7256.3|7260.3|7257.3|7256.3|7253.3|87
1651677000000|2022-05-04 15:10:00|7259.8|7256.8|7250.3|7247.3|7260.3|7257.3|7248.3|7245.3|83
1651677300000|2022-05-04 15:15:00|7249.8|7246.8|7251.8|7248.8|7252.3|7249.3|7249.3|7246.3|76
1651677600000|2022-05-04 15:20:00|7251.3|7248.3|7251.3|7248.3|7253.3|7250.3|7247.3|7244.3|96
1651677900000|2022-05-04 15:25:00|7251.8|7248.8|7249.8|7246.8|7253.3|7250.3|7249.3|7246.3|90
1651678200000|2022-05-04 15:30:00|7249.3|7246.3|7242.3|7239.3|7251.8|7248.8|7240.3|7237.3|69
1651678500000|2022-05-04 15:35:00|7242.8|7239.8|7248.8|7245.8|7248.8|7245.8|7241.8|7238.8|69
1651678800000|2022-05-04 15:40:00|7248.3|7245.3|7248.3|7245.3|7251.8|7248.8|7246.8|7243.8|91
1651679100000|2022-05-04 15:45:00|7247.8|7244.8|7254.3|7251.3|7256.3|7253.3|7247.8|7244.8|53
1651679400000|2022-05-04 15:50:00|7253.8|7250.8|7257.8|7254.8|7258.3|7255.3|7251.3|7248.3|31
1651679700000|2022-05-04 15:55:00|7258.3|7255.3|7254.3|7251.3|7258.8|7255.8|7252.8|7249.8|19
1651680000000|2022-05-04 16:00:00|7254.8|7251.8|7252.8|7249.8|7256.3|7253.3|7251.3|7248.3|11
1651680300000|2022-05-04 16:05:00|7252.3|7249.3|7255.8|7252.8|7257.3|7254.3|7251.3|7248.3|21
1651680600000|2022-05-04 16:10:00|7255.3|7252.3|7256.3|7253.3|7257.3|7254.3|7253.3|7250.3|17
1651680900000|2022-05-04 16:15:00|7255.8|7252.8|7259.8|7256.8|7261.3|7258.3|7254.3|7251.3|31
1651681200000|2022-05-04 16:20:00|7259.3|7256.3|7265.8|7262.8|7269.3|7266.3|7259.3|7256.3|33
1651681500000|2022-05-04 16:25:00|7266.3|7263.3|7269.8|7266.8|7270.3|7267.3|7265.8|7262.8|28
1651681800000|2022-05-04 16:30:00|7270.3|7267.3|7270.3|7267.3|7271.8|7268.8|7269.3|7266.3|19
1651682100000|2022-05-04 16:35:00|7270.8|7267.8|7273.8|7270.8|7274.3|7271.3|7270.3|7267.3|18
1651682400000|2022-05-04 16:40:00|7274.3|7271.3|7271.3|7268.3|7274.8|7271.8|7270.3|7267.3|19
1651682700000|2022-05-04 16:45:00|7271.8|7268.8|7270.8|7267.8|7272.3|7269.3|7268.3|7265.3|11
1651683000000|2022-05-04 16:50:00|7270.3|7267.3|7274.3|7271.3|7274.3|7271.3|7267.3|7264.3|33
1651683300000|2022-05-04 16:55:00|7273.8|7270.8|7275.8|7272.8|7276.3|7273.3|7270.3|7267.3|38
1651683600000|2022-05-04 17:00:00|7276.3|7273.3|7276.3|7273.3|7279.3|7276.3|7274.3|7271.3|58
1651683900000|2022-05-04 17:05:00|7276.8|7273.8|7274.3|7271.3|7276.8|7273.8|7272.3|7269.3|72
1651684200000|2022-05-04 17:10:00|7274.8|7271.8|7273.3|7270.3|7275.3|7272.3|7270.3|7267.3|22
1651684500000|2022-05-04 17:15:00|7273.8|7270.8|7274.8|7271.8|7276.3|7273.3|7273.3|7270.3|15
1651684800000|2022-05-04 17:20:00|7275.3|7272.3|7274.8|7271.8|7276.3|7273.3|7272.3|7269.3|18
1651685100000|2022-05-04 17:25:00|7275.3|7272.3|7273.3|7270.3|7275.8|7272.8|7272.3|7269.3|13
1651685400000|2022-05-04 17:30:00|7272.8|7269.8|7274.3|7271.3|7274.8|7271.8|7270.3|7267.3|4
1651685700000|2022-05-04 17:35:00|7274.8|7271.8|7271.8|7268.8|7276.3|7273.3|7268.3|7265.3|22
1651686000000|2022-05-04 17:40:00|7271.3|7268.3|7273.8|7270.8|7274.3|7271.3|7268.8|7265.8|4
1651686300000|2022-05-04 17:45:00|7273.3|7270.3|7271.8|7268.8|7274.3|7271.3|7271.3|7268.3|7
1651686600000|2022-05-04 17:50:00|7271.3|7268.3|7269.8|7266.8|7271.3|7268.3|7268.3|7265.3|46
1651686900000|2022-05-04 17:55:00|7269.3|7266.3|7273.3|7270.3|7280.8|7277.8|7268.3|7265.3|51
1651687200000|2022-05-04 18:00:00|7274.3|7271.3|7281.8|7278.8|7284.8|7281.8|7266.8|7263.8|105
1651687500000|2022-05-04 18:05:00|7282.3|7279.3|7269.8|7266.8|7285.3|7282.3|7259.8|7256.8|99
1651687800000|2022-05-04 18:10:00|7270.3|7267.3|7273.3|7270.3|7277.3|7274.3|7267.3|7264.3|20
1651688100000|2022-05-04 18:15:00|7272.8|7269.8|7259.8|7256.8|7273.8|7270.8|7257.3|7254.3|36
1651688400000|2022-05-04 18:20:00|7259.3|7256.3|7262.8|7259.8|7265.8|7262.8|7252.3|7249.3|86
1651688700000|2022-05-04 18:25:00|7263.3|7260.3|7280.8|7277.8|7282.8|7279.8|7260.8|7257.8|32
1651689000000|2022-05-04 18:30:00|7280.3|7277.3|7245.3|7242.3|7284.3|7281.3|7244.3|7241.3|132
1651689300000|2022-05-04 18:35:00|7245.8|7242.8|7260.8|7257.8|7264.8|7261.8|7241.8|7238.8|129
1651689600000|2022-05-04 18:40:00|7260.3|7257.3|7277.8|7274.8|7285.8|7282.8|7256.3|7253.3|227
1651689900000|2022-05-04 18:45:00|7278.3|7275.3|7294.8|7291.8|7302.8|7299.8|7278.3|7275.3|275
1651690200000|2022-05-04 18:50:00|7295.3|7292.3|7308.8|7305.8|7309.3|7306.3|7291.8|7288.8|264
1651690500000|2022-05-04 18:55:00|7309.3|7306.3|7310.3|7307.3|7312.3|7309.3|7303.8|7300.8|318
1651690800000|2022-05-04 19:00:00|7310.8|7307.8|7317.8|7314.8|7321.8|7318.8|7309.8|7306.8|306
1651691100000|2022-05-04 19:05:00|7317.3|7314.3|7320.3|7317.3|7321.3|7318.3|7313.8|7310.8|192
1651691400000|2022-05-04 19:10:00|7319.8|7316.8|7331.3|7328.3|7332.3|7329.3|7319.8|7316.8|147
1651691700000|2022-05-04 19:15:00|7331.8|7328.8|7329.8|7326.8|7339.8|7336.8|7326.3|7323.3|164
1651692000000|2022-05-04 19:20:00|7329.3|7326.3|7336.3|7333.3|7337.3|7334.3|7327.8|7324.8|130
1651692300000|2022-05-04 19:25:00|7336.8|7333.8|7340.3|7337.3|7340.3|7337.3|7334.8|7331.8|192
1651692600000|2022-05-04 19:30:00|7339.8|7336.8|7345.3|7342.3|7346.3|7343.3|7338.3|7335.3|180
1651692900000|2022-05-04 19:35:00|7345.8|7342.8|7344.3|7341.3|7346.3|7343.3|7339.8|7336.8|186
1651693200000|2022-05-04 19:40:00|7344.8|7341.8|7348.3|7345.3|7349.3|7346.3|7338.8|7335.8|278
1651693500000|2022-05-04 19:45:00|7347.3|7344.3|7349.8|7346.8|7349.8|7346.8|7341.3|7338.3|233
1651693800000|2022-05-04 19:50:00|7350.3|7347.3|7349.3|7346.3|7353.8|7350.8|7347.3|7344.3|205
1651694100000|2022-05-04 19:55:00|7348.8|7345.8|7348.8|7345.8|7350.3|7347.3|7340.3|7337.3|294
1651694400000|2022-05-04 20:00:00|7347.8|7344.8|7341.3|7338.3|7347.8|7344.8|7341.3|7338.3|179
1651694700000|2022-05-04 20:05:00|7341.8|7338.8|7339.8|7336.8|7344.8|7341.8|7339.8|7336.8|25
1651695000000|2022-05-04 20:10:00|7340.3|7337.3|7337.8|7334.8|7341.3|7338.3|7337.3|7334.3|25
1651695300000|2022-05-04 20:15:00|7337.3|7334.3|7337.3|7334.3|7337.8|7334.8|7335.3|7332.3|46
1651695600000|2022-05-04 20:20:00|7337.8|7334.8|7337.8|7334.8|7338.8|7335.8|7337.3|7334.3|17
1651695900000|2022-05-04 20:25:00|7337.3|7334.3|7337.3|7334.3|7339.3|7336.3|7336.8|7333.8|12
1651696200000|2022-05-04 20:30:00|7338.3|7335.3|7338.8|7335.8|7340.3|7337.3|7337.8|7334.8|30
1651696500000|2022-05-04 20:35:00|7338.3|7335.3|7338.3|7335.3|7338.8|7335.8|7337.3|7334.3|3
1651696800000|2022-05-04 20:40:00|7337.8|7334.8|7340.3|7337.3|7340.3|7337.3|7337.8|7334.8|24
1651697100000|2022-05-04 20:45:00|7340.8|7337.8|7336.3|7333.3|7341.3|7338.3|7336.3|7333.3|41
1651697400000|2022-05-04 20:50:00|7336.8|7333.8|7335.3|7332.3|7336.8|7333.8|7335.3|7332.3|12
1651697700000|2022-05-04 20:55:00|7335.8|7332.8|7338.3|7335.3|7338.3|7335.3|7333.8|7330.8|35
1651698000000|2022-05-04 21:00:00|7336.7|7332.7|7338.9|7334.9|7339.4|7335.4|7336.4|7332.4|0
1651698300000|2022-05-04 21:05:00|7339.4|7335.4|7340.6|7336.6|7341.5|7337.5|7339.2|7335.2|0
1651698600000|2022-05-04 21:10:00|7340.5|7336.5|7340|7336|7341.4|7337.4|7339.8|7335.8|0
1651698900000|2022-05-04 21:15:00|7340.1|7336.1|7340.5|7336.5|7340.7|7336.7|7340|7336|0
1651699200000|2022-05-04 21:20:00|7340.6|7336.6|7340.3|7336.3|7340.7|7336.7|7340.1|7336.1|0
1651699500000|2022-05-04 21:25:00|7340.2|7336.2|7340.7|7336.7|7340.8|7336.8|7339.7|7335.7|0
1651699800000|2022-05-04 21:30:00|7340.8|7336.8|7341.6|7337.6|7341.9|7337.9|7340.8|7336.8|0
1651700100000|2022-05-04 21:35:00|7341.7|7337.7|7341.8|7337.8|7341.8|7337.8|7341.5|7337.5|0
1651700400000|2022-05-04 21:40:00|7342.6|7338.6|7339.2|7335.2|7342.7|7338.7|7339.2|7335.2|0
1651700700000|2022-05-04 21:45:00|7339.4|7335.4|7339.8|7335.8|7340|7336|7339.3|7335.3|0
1651701000000|2022-05-04 21:50:00|7339.9|7335.9|7340.2|7336.2|7340.2|7336.2|7339.7|7335.7|0
1651701300000|2022-05-04 21:55:00|7340.1|7336.1|7340.1|7336.1|7340.3|7336.3|7339.7|7335.7|0
1651701600000|2022-05-04 22:00:00|7341.4|7337.4|7346.1|7342.1|7348.1|7344.1|7338.9|7334.9|0
1651701900000|2022-05-04 22:05:00|7345.9|7341.9|7345.5|7341.5|7346.6|7342.6|7344.3|7340.3|0
1651702200000|2022-05-04 22:10:00|7345.2|7341.2|7348.9|7344.9|7349.9|7345.9|7344.9|7340.9|0
1651702500000|2022-05-04 22:15:00|7348.6|7344.6|7351.5|7347.5|7351.5|7347.5|7348.6|7344.6|0
1651702800000|2022-05-04 22:20:00|7351.8|7347.8|7351.6|7347.6|7353.9|7349.9|7351.3|7347.3|0
1651703100000|2022-05-04 22:25:00|7351.2|7347.2|7350.6|7346.6|7351.9|7347.9|7349.7|7345.7|0
1651703400000|2022-05-04 22:30:00|7350.9|7346.9|7346.9|7342.9|7350.9|7346.9|7346.3|7342.3|0
1651703700000|2022-05-04 22:35:00|7346.6|7342.6|7344.2|7340.2|7346.6|7342.6|7342.7|7338.7|0
1651704000000|2022-05-04 22:40:00|7343.8|7339.8|7341.1|7337.1|7343.8|7339.8|7340.5|7336.5|0
1651704300000|2022-05-04 22:45:00|7341.5|7337.5|7341.3|7337.3|7342.4|7338.4|7341.1|7337.1|0
1651704600000|2022-05-04 22:50:00|7341.6|7337.6|7342.9|7338.9|7343.2|7339.2|7341.6|7337.6|0
1651704900000|2022-05-04 22:55:00|7343.1|7339.1|7342.6|7338.6|7344.3|7340.3|7342.3|7338.3|0
1651705200000|2022-05-04 23:00:00|7343|7339|7344.8|7340.8|7345.3|7341.3|7342.7|7338.7|0
1651705500000|2022-05-04 23:05:00|7345.1|7341.1|7345.7|7341.7|7346.4|7342.4|7344.4|7340.4|0
1651705800000|2022-05-04 23:10:00|7345.9|7341.9|7346.4|7342.4|7347.8|7343.8|7345.6|7341.6|0
1651706100000|2022-05-04 23:15:00|7346.1|7342.1|7345.6|7341.6|7346.9|7342.9|7345.4|7341.4|0
1651706400000|2022-05-04 23:20:00|7345.9|7341.9|7344.5|7340.5|7345.9|7341.9|7343.8|7339.8|0
1651706700000|2022-05-04 23:25:00|7344.3|7340.3|7346.1|7342.1|7347.8|7343.8|7344.2|7340.2|0
1651707000000|2022-05-04 23:30:00|7346.3|7342.3|7349.1|7345.1|7349.3|7345.3|7346.3|7342.3|0
1651707300000|2022-05-04 23:35:00|7349.5|7345.5|7349.1|7345.1|7352|7348|7348.7|7344.7|0
1651707600000|2022-05-04 23:40:00|7348.7|7344.7|7350.5|7346.5|7350.8|7346.8|7348.7|7344.7|0
1651707900000|2022-05-04 23:45:00|7350.3|7346.3|7356.1|7352.1|7356.1|7352.1|7350.1|7346.1|0
1651708200000|2022-05-04 23:50:00|7353.3|7351.3|7356.8|7354.8|7370.3|7368.3|7352.3|7350.3|1264
1651708500000|2022-05-04 23:55:00|7356.3|7354.3|7364.8|7362.8|7364.8|7362.8|7353.8|7351.8|391
1651708800000|2022-05-05 00:00:00|7364.3|7362.3|7350.8|7349.8|7366.3|7365.3|7350.3|7349.3|818
1651709100000|2022-05-05 00:05:00|7351.3|7350.3|7349.8|7348.8|7351.3|7350.3|7346.3|7345.3|599
1651709400000|2022-05-05 00:10:00|7349.3|7348.3|7336.3|7335.3|7349.3|7348.3|7334.3|7333.3|794
1651709700000|2022-05-05 00:15:00|7335.8|7334.8|7319.3|7318.3|7339.3|7338.3|7318.3|7317.3|698
1651710000000|2022-05-05 00:20:00|7318.3|7317.3|7316.3|7315.3|7323.3|7322.3|7313.3|7312.3|807
1651710300000|2022-05-05 00:25:00|7316.8|7315.8|7313.3|7312.3|7319.3|7318.3|7312.3|7311.3|363
1651710600000|2022-05-05 00:30:00|7312.8|7311.8|7325.3|7324.3|7327.3|7326.3|7310.3|7309.3|700
1651710900000|2022-05-05 00:35:00|7325.8|7324.8|7335.3|7334.3|7336.3|7335.3|7325.8|7324.8|268
1651711200000|2022-05-05 00:40:00|7334.8|7333.8|7337.3|7336.3|7337.3|7336.3|7332.3|7331.3|221
1651711500000|2022-05-05 00:45:00|7336.8|7335.8|7350.3|7349.3|7352.3|7351.3|7336.8|7335.8|482
1651711800000|2022-05-05 00:50:00|7349.3|7348.3|7346.8|7345.8|7349.3|7348.3|7342.3|7341.3|353
1651712100000|2022-05-05 00:55:00|7347.3|7346.3|7344.3|7343.3|7347.3|7346.3|7341.8|7340.8|262
1651712400000|2022-05-05 01:00:00|7345.3|7344.3|7347.8|7346.8|7352.3|7351.3|7342.3|7341.3|321
1651712700000|2022-05-05 01:05:00|7348.3|7347.3|7338.3|7337.3|7349.3|7348.3|7338.3|7337.3|221
1651713000000|2022-05-05 01:10:00|7338.8|7337.8|7343.8|7342.8|7343.8|7342.8|7337.3|7336.3|153
1651713300000|2022-05-05 01:15:00|7344.3|7343.3|7340.3|7339.3|7344.3|7343.3|7338.3|7337.3|162
1651713600000|2022-05-05 01:20:00|7339.8|7338.8|7345.8|7344.8|7346.3|7345.3|7335.3|7334.3|387
1651713900000|2022-05-05 01:25:00|7345.3|7344.3|7352.3|7351.3|7356.3|7355.3|7344.8|7343.8|514
1651714200000|2022-05-05 01:30:00|7353.3|7352.3|7348.8|7347.8|7354.3|7353.3|7346.8|7345.8|266
1651714500000|2022-05-05 01:35:00|7349.3|7348.3|7343.8|7342.8|7350.3|7349.3|7342.3|7341.3|170
1651714800000|2022-05-05 01:40:00|7343.3|7342.3|7343.8|7342.8|7345.8|7344.8|7338.3|7337.3|280
1651715100000|2022-05-05 01:45:00|7343.3|7342.3|7344.3|7343.3|7348.3|7347.3|7341.3|7340.3|279
1651715400000|2022-05-05 01:50:00|7343.3|7342.3|7346.3|7345.3|7347.3|7346.3|7340.8|7339.8|248
1651715700000|2022-05-05 01:55:00|7347.3|7346.3|7350.3|7349.3|7351.3|7350.3|7347.3|7346.3|242
1651716000000|2022-05-05 02:00:00|7349.8|7348.8|7343.3|7342.3|7352.3|7351.3|7342.8|7341.8|497
1651716300000|2022-05-05 02:05:00|7342.8|7341.8|7347.3|7346.3|7348.3|7347.3|7341.3|7340.3|600
1651716600000|2022-05-05 02:10:00|7347.8|7346.8|7346.3|7345.3|7348.3|7347.3|7345.3|7344.3|206
1651716900000|2022-05-05 02:15:00|7346.8|7345.8|7347.3|7346.3|7347.8|7346.8|7345.3|7344.3|295
1651717200000|2022-05-05 02:20:00|7346.8|7345.8|7345.3|7344.3|7346.8|7345.8|7341.3|7340.3|217
1651717500000|2022-05-05 02:25:00|7344.3|7343.3|7346.3|7345.3|7348.3|7347.3|7344.3|7343.3|189
1651717800000|2022-05-05 02:30:00|7345.8|7344.8|7343.3|7342.3|7346.3|7345.3|7341.3|7340.3|199
1651718100000|2022-05-05 02:35:00|7343.8|7342.8|7341.8|7340.8|7344.3|7343.3|7341.3|7340.3|186
1651718400000|2022-05-05 02:40:00|7341.3|7340.3|7342.3|7341.3|7345.3|7344.3|7340.3|7339.3|220
1651718700000|2022-05-05 02:45:00|7341.8|7340.8|7345.8|7344.8|7346.3|7345.3|7341.3|7340.3|159
1651719000000|2022-05-05 02:50:00|7345.3|7344.3|7348.3|7347.3|7348.3|7347.3|7344.3|7343.3|199
1651719300000|2022-05-05 02:55:00|7347.8|7346.8|7345.3|7344.3|7351.3|7350.3|7344.3|7343.3|345
1651719600000|2022-05-05 03:00:00|7345.8|7344.8|7350.3|7349.3|7350.3|7349.3|7345.3|7344.3|209
1651719900000|2022-05-05 03:05:00|7349.3|7348.3|7353.3|7352.3|7353.3|7352.3|7348.3|7347.3|243
1651720200000|2022-05-05 03:10:00|7353.8|7352.8|7352.3|7351.3|7353.8|7352.8|7349.3|7348.3|180
1651720500000|2022-05-05 03:15:00|7351.8|7350.8|7356.3|7355.3|7356.3|7355.3|7349.3|7348.3|160
1651720800000|2022-05-05 03:20:00|7355.8|7354.8|7353.3|7352.3|7355.8|7354.8|7351.3|7350.3|250
1651721100000|2022-05-05 03:25:00|7353.8|7352.8|7356.3|7355.3|7359.8|7358.8|7353.8|7352.8|237
1651721400000|2022-05-05 03:30:00|7357.3|7356.3|7354.3|7353.3|7357.3|7356.3|7354.3|7353.3|110
1651721700000|2022-05-05 03:35:00|7354.8|7353.8|7354.3|7353.3|7358.3|7357.3|7352.3|7351.3|232
1651722000000|2022-05-05 03:40:00|7355.3|7354.3|7353.3|7352.3|7355.3|7354.3|7353.3|7352.3|106
1651722300000|2022-05-05 03:45:00|7352.8|7351.8|7351.3|7350.3|7354.3|7353.3|7350.8|7349.8|235
1651722600000|2022-05-05 03:50:00|7350.8|7349.8|7353.3|7352.3|7354.3|7353.3|7349.3|7348.3|266
1651722900000|2022-05-05 03:55:00|7353.8|7352.8|7355.3|7354.3|7355.3|7354.3|7353.3|7352.3|153
1651723200000|2022-05-05 04:00:00|7354.8|7353.8|7353.3|7352.3|7356.3|7355.3|7352.3|7351.3|263
1651723500000|2022-05-05 04:05:00|7352.8|7351.8|7351.3|7350.3|7352.8|7351.8|7348.3|7347.3|216
1651723800000|2022-05-05 04:10:00|7350.8|7349.8|7348.3|7347.3|7351.3|7350.3|7347.3|7346.3|169
1651724100000|2022-05-05 04:15:00|7349.3|7348.3|7349.3|7348.3|7351.3|7350.3|7345.3|7344.3|269
1651724400000|2022-05-05 04:20:00|7348.8|7347.8|7350.3|7349.3|7350.3|7349.3|7348.3|7347.3|108
1651724700000|2022-05-05 04:25:00|7349.8|7348.8|7348.3|7347.3|7351.3|7350.3|7347.8|7346.8|177
1651725000000|2022-05-05 04:30:00|7348.8|7347.8|7347.3|7346.3|7349.3|7348.3|7344.8|7343.8|251
1651725300000|2022-05-05 04:35:00|7347.8|7346.8|7351.3|7350.3|7352.8|7351.8|7347.3|7346.3|224
1651725600000|2022-05-05 04:40:00|7350.8|7349.8|7354.3|7353.3|7354.8|7353.8|7349.3|7348.3|195
1651725900000|2022-05-05 04:45:00|7354.8|7353.8|7355.3|7354.3|7355.3|7354.3|7354.3|7353.3|88
1651726200000|2022-05-05 04:50:00|7355.8|7354.8|7355.3|7354.3|7357.3|7356.3|7355.3|7354.3|212
1651726500000|2022-05-05 04:55:00|7354.8|7353.8|7358.3|7357.3|7358.3|7357.3|7354.8|7353.8|144
1651726800000|2022-05-05 05:00:00|7358.8|7357.8|7363.3|7362.3|7364.3|7363.3|7355.3|7354.3|451
1651727100000|2022-05-05 05:05:00|7362.8|7361.8|7360.3|7359.3|7366.3|7365.3|7358.8|7357.8|332
1651727400000|2022-05-05 05:10:00|7359.8|7358.8|7364.3|7363.3|7364.3|7363.3|7359.3|7358.3|241
1651727700000|2022-05-05 05:15:00|7363.8|7362.8|7361.3|7360.3|7364.3|7363.3|7361.3|7360.3|184
1651728000000|2022-05-05 05:20:00|7361.8|7360.8|7365.3|7364.3|7367.3|7366.3|7361.3|7360.3|311
1651728300000|2022-05-05 05:25:00|7366.3|7365.3|7364.3|7363.3|7366.3|7365.3|7363.3|7362.3|282
1651728600000|2022-05-05 05:30:00|7363.8|7362.8|7365.3|7364.3|7366.3|7365.3|7363.8|7362.8|287
1651728900000|2022-05-05 05:35:00|7364.8|7363.8|7364.3|7363.3|7366.3|7365.3|7362.3|7361.3|327
1651729200000|2022-05-05 05:40:00|7363.8|7362.8|7368.3|7367.3|7368.3|7367.3|7363.3|7362.3|333
1651729500000|2022-05-05 05:45:00|7367.8|7366.8|7364.3|7363.3|7367.8|7366.8|7362.3|7361.3|421
1651729800000|2022-05-05 05:50:00|7364.8|7363.8|7369.3|7368.3|7369.3|7368.3|7364.3|7363.3|459
1651730100000|2022-05-05 05:55:00|7368.8|7367.8|7365.8|7364.8|7369.3|7368.3|7365.3|7364.3|517
1651730400000|2022-05-05 06:00:00|7366.3|7364.3|7362.8|7360.8|7366.8|7364.8|7356.8|7354.8|1110
1651730700000|2022-05-05 06:05:00|7362.3|7360.3|7362.8|7360.8|7365.8|7363.8|7359.3|7357.3|1430
1651731000000|2022-05-05 06:10:00|7361.3|7359.3|7363.8|7361.8|7367.8|7365.8|7360.8|7358.8|1457
1651731300000|2022-05-05 06:15:00|7362.8|7360.8|7363.8|7361.8|7366.3|7364.3|7362.8|7360.8|501
1651731600000|2022-05-05 06:20:00|7364.3|7362.3|7358.8|7356.8|7364.8|7362.8|7358.8|7356.8|415
1651731900000|2022-05-05 06:25:00|7358.3|7356.3|7353.3|7351.3|7359.8|7357.8|7349.3|7347.3|1000
1651732200000|2022-05-05 06:30:00|7352.8|7348.8|7355.3|7351.3|7355.8|7351.8|7351.1|7347.1|0
1651732500000|2022-05-05 06:35:00|7355|7351|7354.4|7350.4|7357.7|7353.7|7353.6|7349.6|0
1651732800000|2022-05-05 06:40:00|7354.5|7350.5|7354|7350|7356.9|7352.9|7353.4|7349.4|0
1651733100000|2022-05-05 06:45:00|7354.3|7350.3|7354.6|7350.6|7355.9|7351.9|7353.5|7349.5|0
1651733400000|2022-05-05 06:50:00|7354.7|7350.7|7354.6|7350.6|7356.7|7352.7|7353.8|7349.8|0
1651733700000|2022-05-05 06:55:00|7354.9|7350.9|7351.5|7347.5|7357|7353|7350.1|7346.1|0
1651734000000|2022-05-05 07:00:00|7351.6|7347.6|7354.9|7350.9|7356.5|7352.5|7348.4|7344.4|0
1651734300000|2022-05-05 07:05:00|7355.1|7351.1|7352.8|7348.8|7356|7352|7347.1|7343.1|0
1651734600000|2022-05-05 07:10:00|7352.5|7348.5|7347.8|7344.8|7356.3|7353.3|7346.8|7343.8|407
1651734900000|2022-05-05 07:15:00|7347.3|7344.3|7348.8|7345.8|7351.3|7348.3|7346.3|7343.3|203
1651735200000|2022-05-05 07:20:00|7349.3|7346.3|7345.3|7342.3|7349.3|7346.3|7345.3|7342.3|83
1651735500000|2022-05-05 07:25:00|7344.8|7341.8|7346.3|7343.3|7348.3|7345.3|7344.3|7341.3|153
1651735800000|2022-05-05 07:30:00|7347.3|7344.3|7345.3|7342.3|7348.3|7345.3|7344.3|7341.3|132
1651736100000|2022-05-05 07:35:00|7344.8|7341.8|7341.8|7338.8|7346.8|7343.8|7340.8|7337.8|150
1651736400000|2022-05-05 07:40:00|7341.3|7338.3|7346.8|7343.8|7346.8|7343.8|7340.8|7337.8|102
1651736700000|2022-05-05 07:45:00|7346.3|7343.3|7345.8|7342.8|7347.8|7344.8|7344.3|7341.3|37
1651737000000|2022-05-05 07:50:00|7345.3|7342.3|7345.8|7342.8|7347.8|7344.8|7344.8|7341.8|38
1651737300000|2022-05-05 07:55:00|7346.3|7343.3|7346.8|7343.8|7348.8|7345.8|7344.3|7341.3|60
1651737600000|2022-05-05 08:00:00|7346.3|7343.3|7343.3|7340.3|7349.8|7346.8|7342.3|7339.3|23
1651737900000|2022-05-05 08:05:00|7343.8|7340.8|7340.8|7337.8|7344.3|7341.3|7340.3|7337.3|49
1651738200000|2022-05-05 08:10:00|7340.3|7337.3|7340.3|7337.3|7344.3|7341.3|7337.3|7334.3|81
1651738500000|2022-05-05 08:15:00|7340.8|7337.8|7343.3|7340.3|7345.8|7342.8|7340.3|7337.3|26
1651738800000|2022-05-05 08:20:00|7343.8|7340.8|7346.3|7343.3|7346.8|7343.8|7343.8|7340.8|42
1651739100000|2022-05-05 08:25:00|7345.8|7342.8|7341.8|7338.8|7346.3|7343.3|7340.3|7337.3|15
1651739400000|2022-05-05 08:30:00|7341.3|7338.3|7337.3|7334.3|7341.8|7338.8|7337.3|7334.3|23
1651739700000|2022-05-05 08:35:00|7336.8|7333.8|7336.3|7333.3|7337.8|7334.8|7335.3|7332.3|8
1651740000000|2022-05-05 08:40:00|7335.8|7332.8|7327.3|7324.3|7336.8|7333.8|7326.8|7323.8|148
1651740300000|2022-05-05 08:45:00|7327.8|7324.8|7328.8|7325.8|7329.3|7326.3|7324.8|7321.8|78
1651740600000|2022-05-05 08:50:00|7329.3|7326.3|7329.3|7326.3|7331.8|7328.8|7328.3|7325.3|50
1651740900000|2022-05-05 08:55:00|7328.8|7325.8|7329.3|7326.3|7329.3|7326.3|7326.3|7323.3|32
1651741200000|2022-05-05 09:00:00|7328.8|7325.8|7331.3|7328.3|7331.8|7328.8|7328.8|7325.8|32
1651741500000|2022-05-05 09:05:00|7331.8|7328.8|7330.3|7327.3|7331.8|7328.8|7328.8|7325.8|8
1651741800000|2022-05-05 09:10:00|7330.8|7327.8|7332.3|7329.3|7333.3|7330.3|7330.3|7327.3|53
1651742100000|2022-05-05 09:15:00|7332.8|7329.8|7333.3|7330.3|7333.3|7330.3|7332.3|7329.3|17
1651742400000|2022-05-05 09:20:00|7333.8|7330.8|7326.8|7323.8|7334.3|7331.3|7326.3|7323.3|46
1651742700000|2022-05-05 09:25:00|7326.3|7323.3|7330.3|7327.3|7332.8|7329.8|7326.3|7323.3|49
1651743000000|2022-05-05 09:30:00|7330.8|7327.8|7329.8|7326.8|7332.3|7329.3|7328.3|7325.3|38
1651743300000|2022-05-05 09:35:00|7329.3|7326.3|7330.8|7327.8|7332.3|7329.3|7329.3|7326.3|19
1651743600000|2022-05-05 09:40:00|7330.3|7327.3|7333.3|7330.3|7333.8|7330.8|7329.8|7326.8|11
1651743900000|2022-05-05 09:45:00|7332.8|7329.8|7332.3|7329.3|7334.3|7331.3|7332.3|7329.3|10
1651744200000|2022-05-05 09:50:00|7332.8|7329.8|7334.3|7331.3|7335.3|7332.3|7332.3|7329.3|18
1651744500000|2022-05-05 09:55:00|7334.8|7331.8|7334.3|7331.3|7336.8|7333.8|7334.3|7331.3|16
1651744800000|2022-05-05 10:00:00|7334.8|7331.8|7335.8|7332.8|7336.3|7333.3|7333.3|7330.3|35
1651745100000|2022-05-05 10:05:00|7335.3|7332.3|7338.3|7335.3|7339.3|7336.3|7333.3|7330.3|41
1651745400000|2022-05-05 10:10:00|7338.8|7335.8|7341.3|7338.3|7341.3|7338.3|7338.3|7335.3|31
1651745700000|2022-05-05 10:15:00|7340.8|7337.8|7338.8|7335.8|7341.3|7338.3|7338.8|7335.8|25
1651746000000|2022-05-05 10:20:00|7338.3|7335.3|7342.8|7339.8|7344.3|7341.3|7337.3|7334.3|46
1651746300000|2022-05-05 10:25:00|7343.3|7340.3|7347.3|7344.3|7347.3|7344.3|7342.3|7339.3|94
1651746600000|2022-05-05 10:30:00|7346.8|7343.8|7341.8|7338.8|7347.3|7344.3|7341.3|7338.3|30
1651746900000|2022-05-05 10:35:00|7341.3|7338.3|7343.3|7340.3|7343.3|7340.3|7341.3|7338.3|9
1651747200000|2022-05-05 10:40:00|7343.8|7340.8|7342.3|7339.3|7345.3|7342.3|7341.3|7338.3|22
1651747500000|2022-05-05 10:45:00|7341.8|7338.8|7343.8|7340.8|7344.3|7341.3|7341.3|7338.3|11
1651747800000|2022-05-05 10:50:00|7344.3|7341.3|7343.8|7340.8|7346.3|7343.3|7343.3|7340.3|14
1651748100000|2022-05-05 10:55:00|7344.3|7341.3|7336.3|7333.3|7344.3|7341.3|7335.8|7332.8|53
1651748400000|2022-05-05 11:00:00|7335.8|7332.8|7343.3|7340.3|7344.3|7341.3|7334.3|7331.3|206
1651748700000|2022-05-05 11:05:00|7342.3|7339.3|7345.8|7342.8|7347.8|7344.8|7342.3|7339.3|66
1651749000000|2022-05-05 11:10:00|7345.3|7342.3|7346.3|7343.3|7348.3|7345.3|7343.3|7340.3|25
1651749300000|2022-05-05 11:15:00|7345.8|7342.8|7342.8|7339.8|7347.3|7344.3|7342.3|7339.3|28
1651749600000|2022-05-05 11:20:00|7342.3|7339.3|7340.3|7337.3|7342.3|7339.3|7338.3|7335.3|25
1651749900000|2022-05-05 11:25:00|7340.8|7337.8|7338.3|7335.3|7343.3|7340.3|7337.3|7334.3|50
1651750200000|2022-05-05 11:30:00|7337.8|7334.8|7339.3|7336.3|7340.3|7337.3|7337.3|7334.3|77
1651750500000|2022-05-05 11:35:00|7338.8|7335.8|7340.8|7337.8|7343.8|7340.8|7338.3|7335.3|36
1651750800000|2022-05-05 11:40:00|7340.3|7337.3|7343.3|7340.3|7344.3|7341.3|7340.3|7337.3|60
1651751100000|2022-05-05 11:45:00|7343.8|7340.8|7345.3|7342.3|7347.8|7344.8|7343.8|7340.8|71
1651751400000|2022-05-05 11:50:00|7345.8|7342.8|7344.8|7341.8|7348.3|7345.3|7343.8|7340.8|63
1651751700000|2022-05-05 11:55:00|7344.3|7341.3|7345.3|7342.3|7347.3|7344.3|7344.3|7341.3|20
1651752000000|2022-05-05 12:00:00|7344.8|7341.8|7345.8|7342.8|7347.8|7344.8|7344.3|7341.3|25
1651752300000|2022-05-05 12:05:00|7345.3|7342.3|7346.8|7343.8|7348.3|7345.3|7344.8|7341.8|4
1651752600000|2022-05-05 12:10:00|7347.3|7344.3|7346.8|7343.8|7348.3|7345.3|7345.3|7342.3|27
1651752900000|2022-05-05 12:15:00|7347.3|7344.3|7345.3|7342.3|7347.3|7344.3|7344.3|7341.3|15
1651753200000|2022-05-05 12:20:00|7344.8|7341.8|7344.8|7341.8|7349.8|7346.8|7344.3|7341.3|102
1651753500000|2022-05-05 12:25:00|7345.3|7342.3|7347.3|7344.3|7348.3|7345.3|7344.8|7341.8|47
1651753800000|2022-05-05 12:30:00|7347.8|7344.8|7347.3|7344.3|7349.3|7346.3|7346.3|7343.3|30
1651754100000|2022-05-05 12:35:00|7347.8|7344.8|7347.8|7344.8|7348.3|7345.3|7346.8|7343.8|8
1651754400000|2022-05-05 12:40:00|7347.3|7344.3|7347.8|7344.8|7349.3|7346.3|7347.3|7344.3|34
1651754700000|2022-05-05 12:45:00|7347.3|7344.3|7348.3|7345.3|7351.3|7348.3|7347.3|7344.3|35
1651755000000|2022-05-05 12:50:00|7348.8|7345.8|7346.3|7343.3|7349.3|7346.3|7345.3|7342.3|20
1651755300000|2022-05-05 12:55:00|7346.8|7343.8|7346.3|7343.3|7348.8|7345.8|7345.3|7342.3|55
1651755600000|2022-05-05 13:00:00|7345.8|7342.8|7339.8|7336.8|7345.8|7342.8|7338.8|7335.8|121
1651755900000|2022-05-05 13:05:00|7339.3|7336.3|7339.3|7336.3|7340.3|7337.3|7338.3|7335.3|63
1651756200000|2022-05-05 13:10:00|7338.8|7335.8|7336.3|7333.3|7339.3|7336.3|7333.8|7330.8|111
1651756500000|2022-05-05 13:15:00|7336.8|7333.8|7335.3|7332.3|7340.3|7337.3|7334.8|7331.8|63
1651756800000|2022-05-05 13:20:00|7335.8|7332.8|7336.3|7333.3|7338.3|7335.3|7335.3|7332.3|46
1651757100000|2022-05-05 13:25:00|7336.8|7333.8|7335.3|7332.3|7337.3|7334.3|7334.3|7331.3|54
1651757400000|2022-05-05 13:30:00|7335.8|7332.8|7337.3|7334.3|7337.3|7334.3|7329.3|7326.3|239
1651757700000|2022-05-05 13:35:00|7336.8|7333.8|7335.3|7332.3|7339.3|7336.3|7332.3|7329.3|229
1651758000000|2022-05-05 13:40:00|7335.8|7332.8|7326.8|7323.8|7340.3|7337.3|7325.8|7322.8|144
1651758300000|2022-05-05 13:45:00|7326.3|7323.3|7322.3|7319.3|7328.8|7325.8|7322.3|7319.3|173
1651758600000|2022-05-05 13:50:00|7322.8|7319.8|7321.3|7318.3|7325.8|7322.8|7318.3|7315.3|309
1651758900000|2022-05-05 13:55:00|7320.8|7317.8|7317.3|7314.3|7321.8|7318.8|7311.8|7308.8|146
1651759200000|2022-05-05 14:00:00|7316.8|7313.8|7308.8|7305.8|7317.3|7314.3|7307.3|7304.3|192
1651759500000|2022-05-05 14:05:00|7308.3|7305.3|7305.8|7302.8|7313.3|7310.3|7303.3|7300.3|321
1651759800000|2022-05-05 14:10:00|7305.3|7302.3|7307.8|7304.8|7307.8|7304.8|7295.8|7292.8|290
1651760100000|2022-05-05 14:15:00|7307.3|7304.3|7308.3|7305.3|7308.8|7305.8|7302.3|7299.3|345
1651760400000|2022-05-05 14:20:00|7307.8|7304.8|7292.3|7289.3|7307.8|7304.8|7290.3|7287.3|181
1651760700000|2022-05-05 14:25:00|7293.3|7290.3|7288.3|7285.3|7296.8|7293.8|7288.3|7285.3|279
1651761000000|2022-05-05 14:30:00|7287.8|7284.8|7286.8|7283.8|7289.3|7286.3|7281.3|7278.3|301
1651761300000|2022-05-05 14:35:00|7287.3|7284.3|7287.8|7284.8|7293.3|7290.3|7285.3|7282.3|319
1651761600000|2022-05-05 14:40:00|7287.3|7284.3|7285.3|7282.3|7289.3|7286.3|7278.3|7275.3|262
1651761900000|2022-05-05 14:45:00|7285.8|7282.8|7272.3|7269.3|7287.8|7284.8|7270.8|7267.8|225
1651762200000|2022-05-05 14:50:00|7273.3|7270.3|7268.8|7265.8|7276.8|7273.8|7265.8|7262.8|185
1651762500000|2022-05-05 14:55:00|7269.3|7266.3|7273.3|7270.3|7275.3|7272.3|7267.3|7264.3|182
1651762800000|2022-05-05 15:00:00|7272.8|7269.8|7261.8|7258.8|7275.8|7272.8|7261.3|7258.3|170
1651763100000|2022-05-05 15:05:00|7261.3|7258.3|7255.8|7252.8|7265.3|7262.3|7250.8|7247.8|185
1651763400000|2022-05-05 15:10:00|7256.3|7253.3|7252.8|7249.8|7256.3|7253.3|7246.3|7243.3|241
1651763700000|2022-05-05 15:15:00|7252.3|7249.3|7246.3|7243.3|7253.3|7250.3|7243.8|7240.8|192
1651764000000|2022-05-05 15:20:00|7246.8|7243.8|7242.8|7239.8|7249.3|7246.3|7242.3|7239.3|104
1651764300000|2022-05-05 15:25:00|7242.3|7239.3|7249.3|7246.3|7249.3|7246.3|7237.3|7234.3|201
1651764600000|2022-05-05 15:30:00|7248.8|7245.8|7248.3|7245.3|7255.8|7252.8|7243.3|7240.3|111
1651764900000|2022-05-05 15:35:00|7248.8|7245.8|7251.8|7248.8|7257.3|7254.3|7248.3|7245.3|100
1651765200000|2022-05-05 15:40:00|7251.3|7248.3|7251.8|7248.8|7254.8|7251.8|7248.8|7245.8|111
1651765500000|2022-05-05 15:45:00|7251.3|7248.3|7245.3|7242.3|7251.3|7248.3|7242.8|7239.8|100
1651765800000|2022-05-05 15:50:00|7245.8|7242.8|7225.3|7222.3|7246.3|7243.3|7224.3|7221.3|172
1651766100000|2022-05-05 15:55:00|7225.8|7222.8|7224.3|7221.3|7229.3|7226.3|7222.3|7219.3|138
1651766400000|2022-05-05 16:00:00|7222.8|7219.8|7224.3|7221.3|7226.3|7223.3|7214.3|7211.3|187
1651766700000|2022-05-05 16:05:00|7223.8|7220.8|7234.3|7231.3|7236.3|7233.3|7223.3|7220.3|154
1651767000000|2022-05-05 16:10:00|7234.8|7231.8|7237.3|7234.3|7242.8|7239.8|7229.8|7226.8|138
1651767300000|2022-05-05 16:15:00|7237.8|7234.8|7241.3|7238.3|7242.3|7239.3|7232.3|7229.3|66
1651767600000|2022-05-05 16:20:00|7240.8|7237.8|7232.8|7229.8|7245.3|7242.3|7231.3|7228.3|64
1651767900000|2022-05-05 16:25:00|7232.3|7229.3|7238.8|7235.8|7247.3|7244.3|7232.3|7229.3|62
1651768200000|2022-05-05 16:30:00|7238.3|7235.3|7236.3|7233.3|7245.3|7242.3|7235.3|7232.3|62
1651768500000|2022-05-05 16:35:00|7235.8|7232.8|7231.3|7228.3|7236.3|7233.3|7226.3|7223.3|85
1651768800000|2022-05-05 16:40:00|7230.8|7227.8|7227.8|7224.8|7231.8|7228.8|7224.3|7221.3|34
1651769100000|2022-05-05 16:45:00|7228.3|7225.3|7230.3|7227.3|7233.8|7230.8|7223.3|7220.3|65
1651769400000|2022-05-05 16:50:00|7230.8|7227.8|7241.3|7238.3|7241.3|7238.3|7230.3|7227.3|50
1651769700000|2022-05-05 16:55:00|7241.8|7238.8|7246.8|7243.8|7246.8|7243.8|7240.8|7237.8|39
1651770000000|2022-05-05 17:00:00|7246.3|7243.3|7251.8|7248.8|7257.3|7254.3|7245.8|7242.8|58
1651770300000|2022-05-05 17:05:00|7251.3|7248.3|7254.8|7251.8|7258.3|7255.3|7250.3|7247.3|34
1651770600000|2022-05-05 17:10:00|7255.3|7252.3|7245.8|7242.8|7255.3|7252.3|7244.3|7241.3|19
1651770900000|2022-05-05 17:15:00|7246.3|7243.3|7245.8|7242.8|7249.8|7246.8|7238.3|7235.3|27
1651771200000|2022-05-05 17:20:00|7245.3|7242.3|7246.8|7243.8|7249.3|7246.3|7241.8|7238.8|16
1651771500000|2022-05-05 17:25:00|7247.3|7244.3|7247.3|7244.3|7248.3|7245.3|7241.3|7238.3|25
1651771800000|2022-05-05 17:30:00|7246.8|7243.8|7241.3|7238.3|7246.8|7243.8|7238.3|7235.3|31
1651772100000|2022-05-05 17:35:00|7241.8|7238.8|7245.3|7242.3|7255.8|7252.8|7241.8|7238.8|14
1651772400000|2022-05-05 17:40:00|7244.8|7241.8|7248.8|7245.8|7254.3|7251.3|7243.8|7240.8|21
1651772700000|2022-05-05 17:45:00|7249.3|7246.3|7241.8|7238.8|7251.8|7248.8|7241.8|7238.8|14
1651773000000|2022-05-05 17:50:00|7242.3|7239.3|7238.3|7235.3|7242.8|7239.8|7234.3|7231.3|15
1651773300000|2022-05-05 17:55:00|7238.8|7235.8|7238.8|7235.8|7240.8|7237.8|7232.3|7229.3|31
1651773600000|2022-05-05 18:00:00|7239.3|7236.3|7236.3|7233.3|7239.8|7236.8|7232.3|7229.3|31
1651773900000|2022-05-05 18:05:00|7236.8|7233.8|7240.3|7237.3|7244.3|7241.3|7234.8|7231.8|25
1651774200000|2022-05-05 18:10:00|7240.8|7237.8|7237.3|7234.3|7243.3|7240.3|7233.3|7230.3|10
1651774500000|2022-05-05 18:15:00|7236.8|7233.8|7250.8|7247.8|7250.8|7247.8|7236.3|7233.3|9
1651774800000|2022-05-05 18:20:00|7251.3|7248.3|7234.8|7231.8|7252.3|7249.3|7233.8|7230.8|16
1651775100000|2022-05-05 18:25:00|7235.3|7232.3|7227.8|7224.8|7236.8|7233.8|7226.3|7223.3|46
1651775400000|2022-05-05 18:30:00|7227.3|7224.3|7224.3|7221.3|7231.3|7228.3|7223.3|7220.3|24
1651775700000|2022-05-05 18:35:00|7224.8|7221.8|7226.8|7223.8|7228.3|7225.3|7222.3|7219.3|8
1651776000000|2022-05-05 18:40:00|7227.3|7224.3|7228.8|7225.8|7230.3|7227.3|7223.3|7220.3|19
1651776300000|2022-05-05 18:45:00|7229.3|7226.3|7231.8|7228.8|7235.8|7232.8|7227.8|7224.8|45
1651776600000|2022-05-05 18:50:00|7231.3|7228.3|7232.8|7229.8|7243.3|7240.3|7230.8|7227.8|39
1651776900000|2022-05-05 18:55:00|7231.8|7228.8|7232.8|7229.8|7234.3|7231.3|7226.8|7223.8|46
1651777200000|2022-05-05 19:00:00|7232.3|7229.3|7223.8|7220.8|7235.3|7232.3|7222.3|7219.3|105
1651777500000|2022-05-05 19:05:00|7223.3|7220.3|7221.3|7218.3|7225.3|7222.3|7216.8|7213.8|65
1651777800000|2022-05-05 19:10:00|7220.8|7217.8|7213.8|7210.8|7221.3|7218.3|7212.8|7209.8|162
1651778100000|2022-05-05 19:15:00|7214.3|7211.3|7212.3|7209.3|7216.3|7213.3|7209.3|7206.3|150
1651778400000|2022-05-05 19:20:00|7212.8|7209.8|7206.8|7203.8|7212.8|7209.8|7206.3|7203.3|141
1651778700000|2022-05-05 19:25:00|7207.3|7204.3|7201.3|7198.3|7213.8|7210.8|7200.3|7197.3|240
1651779000000|2022-05-05 19:30:00|7201.8|7198.8|7209.3|7206.3|7211.3|7208.3|7197.3|7194.3|210
1651779300000|2022-05-05 19:35:00|7210.8|7207.8|7215.3|7212.3|7220.3|7217.3|7209.3|7206.3|105
1651779600000|2022-05-05 19:40:00|7215.8|7212.8|7216.8|7213.8|7222.8|7219.8|7215.3|7212.3|70
1651779900000|2022-05-05 19:45:00|7217.3|7214.3|7205.8|7202.8|7221.8|7218.8|7204.8|7201.8|98
1651780200000|2022-05-05 19:50:00|7209.8|7206.8|7224.3|7221.3|7237.3|7234.3|7209.8|7206.8|265
1651780500000|2022-05-05 19:55:00|7224.8|7221.8|7233.3|7230.3|7237.3|7234.3|7223.3|7220.3|265
1651780800000|2022-05-05 20:00:00|7231.8|7228.8|7237.3|7234.3|7238.3|7235.3|7231.8|7228.8|158
1651781100000|2022-05-05 20:05:00|7236.8|7233.8|7235.8|7232.8|7238.3|7235.3|7230.8|7227.8|59
1651781400000|2022-05-05 20:10:00|7235.3|7232.3|7243.3|7240.3|7243.3|7240.3|7235.3|7232.3|83
1651781700000|2022-05-05 20:15:00|7242.8|7239.8|7238.8|7235.8|7243.3|7240.3|7238.8|7235.8|54
1651782000000|2022-05-05 20:20:00|7239.3|7236.3|7235.3|7232.3|7242.3|7239.3|7235.3|7232.3|26
1651782300000|2022-05-05 20:25:00|7235.8|7232.8|7236.8|7233.8|7237.3|7234.3|7234.3|7231.3|44
1651782600000|2022-05-05 20:30:00|7237.3|7234.3|7237.8|7234.8|7239.3|7236.3|7236.3|7233.3|25
1651782900000|2022-05-05 20:35:00|7237.3|7234.3|7240.8|7237.8|7241.3|7238.3|7237.3|7234.3|32
1651783200000|2022-05-05 20:40:00|7240.3|7237.3|7244.8|7241.8|7244.8|7241.8|7239.8|7236.8|39
1651783500000|2022-05-05 20:45:00|7245.3|7242.3|7241.3|7238.3|7247.3|7244.3|7241.3|7238.3|57
1651783800000|2022-05-05 20:50:00|7240.8|7237.8|7243.8|7240.8|7245.3|7242.3|7239.8|7236.8|41
1651784100000|2022-05-05 20:55:00|7244.3|7241.3|7239.3|7236.3|7244.8|7241.8|7239.3|7236.3|9
1651784400000|2022-05-05 21:00:00|7243.8|7239.8|7243|7239|7245.8|7241.8|7242.8|7238.8|0
1651784700000|2022-05-05 21:05:00|7242.9|7238.9|7242.3|7238.3|7243|7239|7241.9|7237.9|0
1651785000000|2022-05-05 21:10:00|7242.4|7238.4|7240.8|7236.8|7242.7|7238.7|7240.8|7236.8|0
1651785300000|2022-05-05 21:15:00|7241.5|7237.5|7241.3|7237.3|7241.7|7237.7|7241.1|7237.1|0
1651785600000|2022-05-05 21:20:00|7240.6|7236.6|7239.4|7235.4|7241.1|7237.1|7239.3|7235.3|0
1651785900000|2022-05-05 21:25:00|7239.5|7235.5|7238.5|7234.5|7239.5|7235.5|7238.5|7234.5|0
1651786200000|2022-05-05 21:30:00|7238.6|7234.6|7239.2|7235.2|7239.4|7235.4|7238.6|7234.6|0
1651786500000|2022-05-05 21:35:00|7239|7235|7240.5|7236.5|7240.5|7236.5|7238.7|7234.7|0
1651786800000|2022-05-05 21:40:00|7240.4|7236.4|7239.6|7235.6|7240.4|7236.4|7239.3|7235.3|0
1651787100000|2022-05-05 21:45:00|7239.7|7235.7|7240|7236|7240.5|7236.5|7239.6|7235.6|0
1651787400000|2022-05-05 21:50:00|7239.8|7235.8|7240.1|7236.1|7240.1|7236.1|7239.7|7235.7|0
1651787700000|2022-05-05 21:55:00|7240|7236|7241|7237|7241|7237|7239.7|7235.7|0
1651788000000|2022-05-05 22:00:00|7238.9|7234.9|7234.4|7230.4|7238.9|7234.9|7233.5|7229.5|0
1651788300000|2022-05-05 22:05:00|7234.2|7230.2|7233.1|7229.1|7236|7232|7232.7|7228.7|0
1651788600000|2022-05-05 22:10:00|7233.2|7229.2|7237|7233|7237.1|7233.1|7233.1|7229.1|0
1651788900000|2022-05-05 22:15:00|7236.7|7232.7|7231|7227|7236.7|7232.7|7230.3|7226.3|0
1651789200000|2022-05-05 22:20:00|7231.2|7227.2|7229.6|7225.6|7234.2|7230.2|7227.9|7223.9|0
1651789500000|2022-05-05 22:25:00|7229.3|7225.3|7230|7226|7231.1|7227.1|7227.2|7223.2|0
1651789800000|2022-05-05 22:30:00|7230.1|7226.1|7238|7234|7239.9|7235.9|7230.1|7226.1|0
1651790100000|2022-05-05 22:35:00|7238.3|7234.3|7239.3|7235.3|7240.6|7236.6|7237.7|7233.7|0
1651790400000|2022-05-05 22:40:00|7239.5|7235.5|7239.9|7235.9|7240.7|7236.7|7238.6|7234.6|0
1651790700000|2022-05-05 22:45:00|7240.3|7236.3|7239.8|7235.8|7242.3|7238.3|7239.3|7235.3|0
1651791000000|2022-05-05 22:50:00|7240|7236|7234.3|7230.3|7240|7236|7234|7230|0
1651791300000|2022-05-05 22:55:00|7234.5|7230.5|7238.1|7234.1|7239|7235|7234.5|7230.5|0
1651791600000|2022-05-05 23:00:00|7237.9|7233.9|7238|7234|7238.3|7234.3|7235.1|7231.1|0
1651791900000|2022-05-05 23:05:00|7238.2|7234.2|7237.7|7233.7|7239.1|7235.1|7237.1|7233.1|0
1651792200000|2022-05-05 23:10:00|7237.9|7233.9|7236.1|7232.1|7238.6|7234.6|7235.1|7231.1|0
1651792500000|2022-05-05 23:15:00|7236.4|7232.4|7233.8|7229.8|7236.8|7232.8|7233.8|7229.8|0
1651792800000|2022-05-05 23:20:00|7234|7230|7234.9|7230.9|7235.9|7231.9|7233.5|7229.5|0
1651793100000|2022-05-05 23:25:00|7235|7231|7238.2|7234.2|7238.2|7234.2|7233.9|7229.9|0
1651793400000|2022-05-05 23:30:00|7238.4|7234.4|7241.6|7237.6|7242.3|7238.3|7238.2|7234.2|0
1651793700000|2022-05-05 23:35:00|7241.9|7237.9|7239.6|7235.6|7241.9|7237.9|7238.6|7234.6|0
1651794000000|2022-05-05 23:40:00|7239.4|7235.4|7238.9|7234.9|7241|7237|7238.6|7234.6|0
1651794300000|2022-05-05 23:45:00|7239.1|7235.1|7229.2|7225.2|7240|7236|7228.5|7224.5|0
1651794600000|2022-05-05 23:50:00|7219.3|7217.3|7239.8|7237.8|7241.8|7239.8|7219.3|7217.3|764
1651794900000|2022-05-05 23:55:00|7239.3|7237.3|7242.8|7240.8|7244.8|7242.8|7238.8|7236.8|256
1651795200000|2022-05-06 00:00:00|7241.8|7239.8|7241.3|7240.3|7250.3|7249.3|7240.8|7239.8|900
1651795500000|2022-05-06 00:05:00|7240.8|7239.8|7225.8|7224.8|7240.8|7239.8|7220.3|7219.3|942
1651795800000|2022-05-06 00:10:00|7225.3|7224.3|7209.3|7208.3|7226.3|7225.3|7208.3|7207.3|835
1651796100000|2022-05-06 00:15:00|7208.3|7207.3|7215.3|7214.3|7219.3|7218.3|7208.3|7207.3|560
1651796400000|2022-05-06 00:20:00|7214.3|7213.3|7207.3|7206.3|7216.3|7215.3|7202.8|7201.8|1215
1651796700000|2022-05-06 00:25:00|7206.8|7205.8|7202.8|7201.8|7207.8|7206.8|7200.3|7199.3|782
1651797000000|2022-05-06 00:30:00|7202.3|7201.3|7203.3|7202.3|7205.3|7204.3|7198.3|7197.3|790
1651797300000|2022-05-06 00:35:00|7203.8|7202.8|7207.8|7206.8|7210.3|7209.3|7202.3|7201.3|585
1651797600000|2022-05-06 00:40:00|7208.3|7207.3|7212.8|7211.8|7213.3|7212.3|7207.3|7206.3|423
1651797900000|2022-05-06 00:45:00|7213.3|7212.3|7209.3|7208.3|7214.3|7213.3|7206.3|7205.3|478
1651798200000|2022-05-06 00:50:00|7209.8|7208.8|7204.3|7203.3|7213.3|7212.3|7204.3|7203.3|417
1651798500000|2022-05-06 00:55:00|7203.8|7202.8|7200.3|7199.3|7205.8|7204.8|7197.3|7196.3|419
1651798800000|2022-05-06 01:00:00|7199.3|7198.3|7200.3|7199.3|7203.8|7202.8|7199.3|7198.3|468
1651799100000|2022-05-06 01:05:00|7199.8|7198.8|7193.3|7192.3|7200.3|7199.3|7192.3|7191.3|504
1651799400000|2022-05-06 01:10:00|7192.8|7191.8|7178.3|7177.3|7192.8|7191.8|7177.3|7176.3|884
1651799700000|2022-05-06 01:15:00|7177.8|7176.8|7174.3|7173.3|7178.3|7177.3|7171.3|7170.3|612
1651800000000|2022-05-06 01:20:00|7173.8|7172.8|7177.3|7176.3|7179.3|7178.3|7172.3|7171.3|893
1651800300000|2022-05-06 01:25:00|7176.8|7175.8|7179.3|7178.3|7180.3|7179.3|7171.3|7170.3|713
1651800600000|2022-05-06 01:30:00|7178.3|7177.3|7180.3|7179.3|7184.8|7183.8|7178.3|7177.3|586
1651800900000|2022-05-06 01:35:00|7180.8|7179.8|7191.3|7190.3|7192.3|7191.3|7180.3|7179.3|697
1651801200000|2022-05-06 01:40:00|7190.3|7189.3|7181.3|7180.3|7192.3|7191.3|7179.3|7178.3|714
1651801500000|2022-05-06 01:45:00|7180.3|7179.3|7182.3|7181.3|7190.8|7189.8|7180.3|7179.3|507
1651801800000|2022-05-06 01:50:00|7181.3|7180.3|7178.3|7177.3|7181.3|7180.3|7173.3|7172.3|534
1651802100000|2022-05-06 01:55:00|7178.8|7177.8|7175.3|7174.3|7178.8|7177.8|7173.3|7172.3|525
1651802400000|2022-05-06 02:00:00|7175.8|7174.8|7172.7|7171.7|7178.3|7177.3|7170.3|7169.3|763
1651802700000|2022-05-06 02:05:00|7173.2|7172.2|7166.7|7165.7|7174.2|7173.2|7166.7|7165.7|663
1651803000000|2022-05-06 02:10:00|7165.7|7164.7|7161.7|7160.7|7165.7|7164.7|7157.2|7156.2|682
1651803300000|2022-05-06 02:15:00|7162.7|7161.7|7167.2|7166.2|7167.7|7166.7|7159.2|7158.2|755
1651803600000|2022-05-06 02:20:00|7166.7|7165.7|7170.7|7169.7|7172.7|7171.7|7166.7|7165.7|342
1651803900000|2022-05-06 02:25:00|7171.2|7170.2|7186.7|7185.7|7186.7|7185.7|7170.7|7169.7|464
1651804200000|2022-05-06 02:30:00|7187.7|7186.7|7181.7|7180.7|7189.7|7188.7|7181.7|7180.7|626
1651804500000|2022-05-06 02:35:00|7182.2|7181.2|7184.7|7183.7|7186.7|7185.7|7176.7|7175.7|479
1651804800000|2022-05-06 02:40:00|7184.2|7183.2|7183.2|7182.2|7188.7|7187.7|7182.7|7181.7|390
1651805100000|2022-05-06 02:45:00|7182.7|7181.7|7189.7|7188.7|7190.7|7189.7|7181.7|7180.7|310
1651805400000|2022-05-06 02:50:00|7190.2|7189.2|7193.7|7192.7|7194.7|7193.7|7188.2|7187.2|299
1651805700000|2022-05-06 02:55:00|7193.2|7192.2|7196.7|7195.7|7196.7|7195.7|7190.7|7189.7|312
1651806000000|2022-05-06 03:00:00|7197.7|7196.7|7195.7|7194.7|7200.7|7199.7|7192.7|7191.7|401
1651806300000|2022-05-06 03:05:00|7195.2|7194.2|7192.7|7191.7|7195.7|7194.7|7190.7|7189.7|336
1651806600000|2022-05-06 03:10:00|7193.2|7192.2|7189.7|7188.7|7193.7|7192.7|7186.7|7185.7|262
1651806900000|2022-05-06 03:15:00|7188.7|7187.7|7181.7|7180.7|7189.7|7188.7|7180.7|7179.7|353
1651807200000|2022-05-06 03:20:00|7182.2|7181.2|7183.7|7182.7|7187.7|7186.7|7181.7|7180.7|280
1651807500000|2022-05-06 03:25:00|7184.2|7183.2|7182.7|7181.7|7184.2|7183.2|7179.2|7178.2|329
1651807800000|2022-05-06 03:30:00|7182.2|7181.2|7188.7|7187.7|7191.7|7190.7|7181.7|7180.7|330
1651808100000|2022-05-06 03:35:00|7188.2|7187.2|7189.7|7188.7|7193.7|7192.7|7186.7|7185.7|368
1651808400000|2022-05-06 03:40:00|7188.7|7187.7|7185.7|7184.7|7188.7|7187.7|7184.7|7183.7|284
1651808700000|2022-05-06 03:45:00|7186.2|7185.2|7186.7|7185.7|7189.7|7188.7|7184.2|7183.2|262
1651809000000|2022-05-06 03:50:00|7185.7|7184.7|7192.7|7191.7|7195.7|7194.7|7185.2|7184.2|375
1651809300000|2022-05-06 03:55:00|7193.2|7192.2|7196.7|7195.7|7197.7|7196.7|7188.7|7187.7|383
1651809600000|2022-05-06 04:00:00|7197.2|7196.2|7193.7|7192.7|7197.2|7196.2|7189.7|7188.7|682
1651809900000|2022-05-06 04:05:00|7193.2|7192.2|7192.2|7191.2|7197.7|7196.7|7192.2|7191.2|516
1651810200000|2022-05-06 04:10:00|7191.7|7190.7|7190.7|7189.7|7194.7|7193.7|7190.7|7189.7|237
1651810500000|2022-05-06 04:15:00|7191.2|7190.2|7188.7|7187.7|7197.2|7196.2|7188.7|7187.7|477
1651810800000|2022-05-06 04:20:00|7189.2|7188.2|7195.7|7194.7|7195.7|7194.7|7188.7|7187.7|273
1651811100000|2022-05-06 04:25:00|7194.7|7193.7|7193.7|7192.7|7195.7|7194.7|7191.7|7190.7|233
1651811400000|2022-05-06 04:30:00|7192.7|7191.7|7191.7|7190.7|7194.7|7193.7|7187.7|7186.7|455
1651811700000|2022-05-06 04:35:00|7191.2|7190.2|7192.7|7191.7|7194.7|7193.7|7189.7|7188.7|300
1651812000000|2022-05-06 04:40:00|7192.2|7191.2|7189.7|7188.7|7192.7|7191.7|7189.7|7188.7|257
1651812300000|2022-05-06 04:45:00|7190.2|7189.2|7186.7|7185.7|7190.7|7189.7|7184.2|7183.2|420
1651812600000|2022-05-06 04:50:00|7187.7|7186.7|7190.2|7189.2|7192.7|7191.7|7187.7|7186.7|424
1651812900000|2022-05-06 04:55:00|7190.7|7189.7|7191.7|7190.7|7192.7|7191.7|7188.7|7187.7|261
1651813200000|2022-05-06 05:00:00|7190.7|7189.7|7191.7|7190.7|7191.7|7190.7|7185.7|7184.7|490
1651813500000|2022-05-06 05:05:00|7191.2|7190.2|7193.7|7192.7|7195.7|7194.7|7190.7|7189.7|404
1651813800000|2022-05-06 05:10:00|7193.2|7192.2|7191.7|7190.7|7194.7|7193.7|7188.7|7187.7|558
1651814100000|2022-05-06 05:15:00|7191.2|7190.2|7195.7|7194.7|7195.7|7194.7|7189.7|7188.7|538
1651814400000|2022-05-06 05:20:00|7195.2|7194.2|7195.7|7194.7|7196.7|7195.7|7190.7|7189.7|409
1651814700000|2022-05-06 05:25:00|7196.2|7195.2|7196.7|7195.7|7198.7|7197.7|7194.7|7193.7|322
1651815000000|2022-05-06 05:30:00|7197.2|7196.2|7199.7|7198.7|7199.7|7198.7|7193.7|7192.7|360
1651815300000|2022-05-06 05:35:00|7199.2|7198.2|7199.7|7198.7|7200.7|7199.7|7196.7|7195.7|433
1651815600000|2022-05-06 05:40:00|7200.7|7199.7|7197.2|7196.2|7200.7|7199.7|7195.7|7194.7|371
1651815900000|2022-05-06 05:45:00|7197.7|7196.7|7197.7|7196.7|7200.7|7199.7|7195.7|7194.7|480
1651816200000|2022-05-06 05:50:00|7198.2|7197.2|7195.7|7194.7|7198.7|7197.7|7192.7|7191.7|531
1651816500000|2022-05-06 05:55:00|7194.7|7193.7|7197.7|7196.7|7198.7|7197.7|7192.7|7191.7|532
1651816800000|2022-05-06 06:00:00|7191.3|7189.3|7193.3|7191.3|7193.3|7191.3|7185.3|7183.3|1316
1651817100000|2022-05-06 06:05:00|7192.8|7190.8|7197.3|7195.3|7197.3|7195.3|7188.3|7186.3|2743
1651817400000|2022-05-06 06:10:00|7196.3|7194.3|7197.3|7195.3|7198.3|7196.3|7194.8|7192.8|1597
1651817700000|2022-05-06 06:15:00|7197.8|7195.8|7192.3|7190.3|7198.3|7196.3|7189.3|7187.3|566
1651818000000|2022-05-06 06:20:00|7193.3|7191.3|7190.3|7188.3|7198.8|7196.8|7189.3|7187.3|776
1651818300000|2022-05-06 06:25:00|7189.8|7187.8|7178.8|7176.8|7190.3|7188.3|7178.3|7176.3|1008
1651818600000|2022-05-06 06:30:00|7182.3|7178.3|7190.6|7186.6|7190.6|7186.6|7182|7178|0
1651818900000|2022-05-06 06:35:00|7191|7187|7194.7|7190.7|7196.2|7192.2|7187.8|7183.8|0
1651819200000|2022-05-06 06:40:00|7195|7191|7194.5|7190.5|7195.6|7191.6|7191.6|7187.6|0
1651819500000|2022-05-06 06:45:00|7194.9|7190.9|7189.1|7185.1|7195.5|7191.5|7188.9|7184.9|0
1651819800000|2022-05-06 06:50:00|7188.9|7184.9|7184.9|7180.9|7191|7187|7184.8|7180.8|0
1651820100000|2022-05-06 06:55:00|7184.8|7180.8|7179|7175|7188.2|7184.2|7178.8|7174.8|0
1651820400000|2022-05-06 07:00:00|7179.3|7175.3|7174.6|7170.6|7179.3|7175.3|7168|7164|0
1651820700000|2022-05-06 07:05:00|7175.2|7171.2|7167.8|7163.8|7177|7173|7167.5|7163.5|0
1651821000000|2022-05-06 07:10:00|7167.5|7163.5|7179.8|7176.8|7179.8|7176.8|7167.3|7163.3|474
1651821300000|2022-05-06 07:15:00|7179.3|7176.3|7179.8|7176.8|7182.8|7179.8|7175.8|7172.8|193
1651821600000|2022-05-06 07:20:00|7179.3|7176.3|7166.8|7163.8|7180.3|7177.3|7166.8|7163.8|296
1651821900000|2022-05-06 07:25:00|7166.3|7163.3|7165.3|7162.3|7172.8|7169.8|7162.8|7159.8|141
1651822200000|2022-05-06 07:30:00|7165.8|7162.8|7149.8|7146.8|7166.8|7163.8|7149.3|7146.3|357
1651822500000|2022-05-06 07:35:00|7149.3|7146.3|7151.3|7148.3|7151.8|7148.8|7145.8|7142.8|177
1651822800000|2022-05-06 07:40:00|7151.8|7148.8|7145.3|7142.3|7151.8|7148.8|7141.8|7138.8|276
1651823100000|2022-05-06 07:45:00|7144.8|7141.8|7150.8|7147.8|7151.8|7148.8|7143.8|7140.8|124
1651823400000|2022-05-06 07:50:00|7150.3|7147.3|7158.8|7155.8|7160.8|7157.8|7144.8|7141.8|205
1651823700000|2022-05-06 07:55:00|7158.3|7155.3|7164.3|7161.3|7164.8|7161.8|7156.8|7153.8|184
1651824000000|2022-05-06 08:00:00|7164.8|7161.8|7164.8|7161.8|7164.8|7161.8|7154.8|7151.8|171
1651824300000|2022-05-06 08:05:00|7165.8|7162.8|7164.3|7161.3|7169.8|7166.8|7160.8|7157.8|234
1651824600000|2022-05-06 08:10:00|7164.8|7161.8|7160.8|7157.8|7167.3|7164.3|7157.3|7154.3|128
1651824900000|2022-05-06 08:15:00|7160.3|7157.3|7167.3|7164.3|7169.3|7166.3|7153.8|7150.8|212
1651825200000|2022-05-06 08:20:00|7167.8|7164.8|7163.8|7160.8|7168.3|7165.3|7161.8|7158.8|101
1651825500000|2022-05-06 08:25:00|7164.3|7161.3|7166.3|7163.3|7167.8|7164.8|7161.8|7158.8|107
1651825800000|2022-05-06 08:30:00|7166.8|7163.8|7172.8|7169.8|7174.8|7171.8|7166.3|7163.3|443
1651826100000|2022-05-06 08:35:00|7172.3|7169.3|7168.8|7165.8|7172.3|7169.3|7165.8|7162.8|111
1651826400000|2022-05-06 08:40:00|7167.8|7164.8|7165.8|7162.8|7169.3|7166.3|7164.8|7161.8|164
1651826700000|2022-05-06 08:45:00|7166.3|7163.3|7166.3|7163.3|7169.8|7166.8|7164.8|7161.8|141
1651827000000|2022-05-06 08:50:00|7166.8|7163.8|7161.3|7158.3|7168.8|7165.8|7159.3|7156.3|168
1651827300000|2022-05-06 08:55:00|7160.8|7157.8|7162.3|7159.3|7167.3|7164.3|7160.8|7157.8|89
1651827600000|2022-05-06 09:00:00|7161.8|7158.8|7163.8|7160.8|7165.3|7162.3|7158.3|7155.3|80
1651827900000|2022-05-06 09:05:00|7164.3|7161.3|7157.8|7154.8|7164.8|7161.8|7156.3|7153.3|56
1651828200000|2022-05-06 09:10:00|7158.3|7155.3|7160.3|7157.3|7162.8|7159.8|7158.3|7155.3|46
1651828500000|2022-05-06 09:15:00|7159.8|7156.8|7156.8|7153.8|7160.3|7157.3|7154.8|7151.8|50
1651828800000|2022-05-06 09:20:00|7157.3|7154.3|7149.3|7146.3|7158.3|7155.3|7148.8|7145.8|67
1651829100000|2022-05-06 09:25:00|7149.8|7146.8|7149.3|7146.3|7151.8|7148.8|7147.8|7144.8|73
1651829400000|2022-05-06 09:30:00|7148.8|7145.8|7159.8|7156.8|7159.8|7156.8|7148.8|7145.8|61
1651829700000|2022-05-06 09:35:00|7160.3|7157.3|7161.8|7158.8|7163.3|7160.3|7157.3|7154.3|127
1651830000000|2022-05-06 09:40:00|7162.3|7159.3|7160.3|7157.3|7162.8|7159.8|7159.8|7156.8|70
1651830300000|2022-05-06 09:45:00|7160.8|7157.8|7159.8|7156.8|7164.8|7161.8|7158.3|7155.3|98
1651830600000|2022-05-06 09:50:00|7160.3|7157.3|7163.8|7160.8|7163.8|7160.8|7158.8|7155.8|53
1651830900000|2022-05-06 09:55:00|7163.3|7160.3|7164.3|7161.3|7165.8|7162.8|7161.8|7158.8|90
1651831200000|2022-05-06 10:00:00|7164.8|7161.8|7158.8|7155.8|7164.8|7161.8|7158.8|7155.8|95
1651831500000|2022-05-06 10:05:00|7159.3|7156.3|7159.8|7156.8|7163.8|7160.8|7158.3|7155.3|78
1651831800000|2022-05-06 10:10:00|7159.3|7156.3|7158.8|7155.8|7163.8|7160.8|7155.8|7152.8|92
1651832100000|2022-05-06 10:15:00|7159.3|7156.3|7155.8|7152.8|7159.8|7156.8|7154.3|7151.3|47
1651832400000|2022-05-06 10:20:00|7156.3|7153.3|7155.8|7152.8|7158.3|7155.3|7152.8|7149.8|114
1651832700000|2022-05-06 10:25:00|7156.3|7153.3|7159.3|7156.3|7160.8|7157.8|7156.3|7153.3|57
1651833000000|2022-05-06 10:30:00|7159.8|7156.8|7158.3|7155.3|7164.8|7161.8|7158.3|7155.3|67
1651833300000|2022-05-06 10:35:00|7157.8|7154.8|7158.3|7155.3|7158.8|7155.8|7155.8|7152.8|44
1651833600000|2022-05-06 10:40:00|7158.8|7155.8|7156.8|7153.8|7160.3|7157.3|7154.8|7151.8|69
1651833900000|2022-05-06 10:45:00|7156.3|7153.3|7158.8|7155.8|7159.8|7156.8|7154.8|7151.8|37
1651834200000|2022-05-06 10:50:00|7158.3|7155.3|7155.8|7152.8|7158.8|7155.8|7154.8|7151.8|44
1651834500000|2022-05-06 10:55:00|7155.3|7152.3|7156.3|7153.3|7156.3|7153.3|7152.3|7149.3|79
1651834800000|2022-05-06 11:00:00|7156.8|7153.8|7145.8|7142.8|7156.8|7153.8|7144.8|7141.8|271
1651835100000|2022-05-06 11:05:00|7146.3|7143.3|7148.8|7145.8|7149.8|7146.8|7144.8|7141.8|104
1651835400000|2022-05-06 11:10:00|7148.3|7145.3|7142.8|7139.8|7148.8|7145.8|7141.8|7138.8|79
1651835700000|2022-05-06 11:15:00|7143.3|7140.3|7140.8|7137.8|7144.8|7141.8|7140.8|7137.8|105
1651836000000|2022-05-06 11:20:00|7141.3|7138.3|7143.8|7140.8|7145.8|7142.8|7140.8|7137.8|62
1651836300000|2022-05-06 11:25:00|7142.8|7139.8|7144.8|7141.8|7145.8|7142.8|7139.8|7136.8|98
1651836600000|2022-05-06 11:30:00|7143.8|7140.8|7141.3|7138.3|7145.8|7142.8|7139.8|7136.8|117
1651836900000|2022-05-06 11:35:00|7141.8|7138.8|7142.8|7139.8|7142.8|7139.8|7137.8|7134.8|72
1651837200000|2022-05-06 11:40:00|7142.3|7139.3|7142.8|7139.8|7143.8|7140.8|7140.8|7137.8|69
1651837500000|2022-05-06 11:45:00|7143.3|7140.3|7141.8|7138.8|7143.8|7140.8|7141.8|7138.8|62
1651837800000|2022-05-06 11:50:00|7142.8|7139.8|7141.8|7138.8|7142.8|7139.8|7139.8|7136.8|64
1651838100000|2022-05-06 11:55:00|7142.3|7139.3|7140.8|7137.8|7143.3|7140.3|7139.3|7136.3|85
1651838400000|2022-05-06 12:00:00|7140.3|7137.3|7142.8|7139.8|7143.8|7140.8|7139.8|7136.8|98
1651838700000|2022-05-06 12:05:00|7142.3|7139.3|7146.8|7143.8|7147.3|7144.3|7141.8|7138.8|202
1651839000000|2022-05-06 12:10:00|7146.3|7143.3|7146.8|7143.8|7147.3|7144.3|7145.8|7142.8|55
1651839300000|2022-05-06 12:15:00|7146.3|7143.3|7146.8|7143.8|7147.3|7144.3|7145.8|7142.8|75
1651839600000|2022-05-06 12:20:00|7147.3|7144.3|7146.8|7143.8|7147.3|7144.3|7145.8|7142.8|71
1651839900000|2022-05-06 12:25:00|7147.3|7144.3|7147.3|7144.3|7147.8|7144.8|7141.8|7138.8|157
1651840200000|2022-05-06 12:30:00|7146.8|7143.8|7155.8|7152.8|7164.8|7161.8|7146.8|7143.8|326
1651840500000|2022-05-06 12:35:00|7156.3|7153.3|7162.3|7159.3|7164.3|7161.3|7154.8|7151.8|143
1651840800000|2022-05-06 12:40:00|7161.8|7158.8|7153.8|7150.8|7163.8|7160.8|7153.8|7150.8|140
1651841100000|2022-05-06 12:45:00|7154.3|7151.3|7143.8|7140.8|7155.3|7152.3|7143.3|7140.3|112
1651841400000|2022-05-06 12:50:00|7144.3|7141.3|7142.3|7139.3|7145.8|7142.8|7138.8|7135.8|145
1651841700000|2022-05-06 12:55:00|7141.8|7138.8|7134.8|7131.8|7142.3|7139.3|7133.8|7130.8|102
1651842000000|2022-05-06 13:00:00|7135.3|7132.3|7133.3|7130.3|7139.3|7136.3|7132.8|7129.8|166
1651842300000|2022-05-06 13:05:00|7133.8|7130.8|7134.3|7131.3|7137.8|7134.8|7133.3|7130.3|94
1651842600000|2022-05-06 13:10:00|7133.8|7130.8|7142.3|7139.3|7143.8|7140.8|7133.3|7130.3|117
1651842900000|2022-05-06 13:15:00|7141.8|7138.8|7140.8|7137.8|7141.8|7138.8|7137.3|7134.3|59
1651843200000|2022-05-06 13:20:00|7140.3|7137.3|7141.8|7138.8|7142.8|7139.8|7138.8|7135.8|75
1651843500000|2022-05-06 13:25:00|7142.3|7139.3|7134.8|7131.8|7143.8|7140.8|7134.8|7131.8|118
1651843800000|2022-05-06 13:30:00|7135.3|7132.3|7133.3|7130.3|7143.8|7140.8|7132.8|7129.8|296
1651844100000|2022-05-06 13:35:00|7132.8|7129.8|7116.3|7113.3|7132.8|7129.8|7115.8|7112.8|303
1651844400000|2022-05-06 13:40:00|7117.3|7114.3|7111.3|7108.3|7122.3|7119.3|7109.3|7106.3|213
1651844700000|2022-05-06 13:45:00|7110.8|7107.8|7108.3|7105.3|7114.3|7111.3|7098.8|7095.8|207
1651845000000|2022-05-06 13:50:00|7108.8|7105.8|7098.3|7095.3|7113.3|7110.3|7097.3|7094.3|231
1651845300000|2022-05-06 13:55:00|7098.8|7095.8|7091.8|7088.8|7101.8|7098.8|7088.8|7085.8|411
1651845600000|2022-05-06 14:00:00|7092.8|7089.8|7101.3|7098.3|7101.3|7098.3|7090.8|7087.8|228
1651845900000|2022-05-06 14:05:00|7101.8|7098.8|7100.3|7097.3|7117.3|7114.3|7100.3|7097.3|163
1651846200000|2022-05-06 14:10:00|7099.8|7096.8|7107.8|7104.8|7114.8|7111.8|7096.8|7093.8|357
1651846500000|2022-05-06 14:15:00|7108.3|7105.3|7123.3|7120.3|7133.3|7130.3|7107.8|7104.8|230
1651846800000|2022-05-06 14:20:00|7123.8|7120.8|7123.3|7120.3|7127.8|7124.8|7115.8|7112.8|214
1651847100000|2022-05-06 14:25:00|7125.3|7122.3|7110.8|7107.8|7131.3|7128.3|7110.3|7107.3|262
1651847400000|2022-05-06 14:30:00|7111.8|7108.8|7110.3|7107.3|7125.8|7122.8|7108.8|7105.8|141
1651847700000|2022-05-06 14:35:00|7109.8|7106.8|7106.8|7103.8|7111.8|7108.8|7096.8|7093.8|100
1651848000000|2022-05-06 14:40:00|7107.8|7104.8|7116.3|7113.3|7121.3|7118.3|7104.3|7101.3|110
1651848300000|2022-05-06 14:45:00|7115.8|7112.8|7134.8|7131.8|7136.3|7133.3|7113.8|7110.8|197
1651848600000|2022-05-06 14:50:00|7135.8|7132.8|7140.8|7137.8|7141.8|7138.8|7127.8|7124.8|108
1651848900000|2022-05-06 14:55:00|7141.3|7138.3|7146.8|7143.8|7150.8|7147.8|7135.3|7132.3|186
1651849200000|2022-05-06 15:00:00|7145.8|7142.8|7137.8|7134.8|7148.8|7145.8|7137.3|7134.3|202
1651849500000|2022-05-06 15:05:00|7138.3|7135.3|7140.3|7137.3|7143.3|7140.3|7134.3|7131.3|69
1651849800000|2022-05-06 15:10:00|7139.8|7136.8|7145.8|7142.8|7146.3|7143.3|7132.3|7129.3|99
1651850100000|2022-05-06 15:15:00|7146.3|7143.3|7149.3|7146.3|7153.8|7150.8|7143.3|7140.3|131
1651850400000|2022-05-06 15:20:00|7149.8|7146.8|7157.8|7154.8|7162.8|7159.8|7147.8|7144.8|195
1651850700000|2022-05-06 15:25:00|7158.3|7155.3|7151.8|7148.8|7159.3|7156.3|7150.3|7147.3|125
1651851000000|2022-05-06 15:30:00|7152.3|7149.3|7134.8|7131.8|7153.8|7150.8|7130.8|7127.8|221
1651851300000|2022-05-06 15:35:00|7133.8|7130.8|7122.3|7119.3|7133.8|7130.8|7120.8|7117.8|177
1651851600000|2022-05-06 15:40:00|7121.8|7118.8|7122.8|7119.8|7128.3|7125.3|7119.8|7116.8|82
1651851900000|2022-05-06 15:45:00|7122.3|7119.3|7124.8|7121.8|7125.8|7122.8|7119.8|7116.8|48
1651852200000|2022-05-06 15:50:00|7124.3|7121.3|7122.3|7119.3|7134.8|7131.8|7120.3|7117.3|64
1651852500000|2022-05-06 15:55:00|7122.8|7119.8|7119.8|7116.8|7127.8|7124.8|7116.8|7113.8|38
1651852800000|2022-05-06 16:00:00|7120.3|7117.3|7136.3|7133.3|7136.8|7133.8|7116.8|7113.8|80
1651853100000|2022-05-06 16:05:00|7135.8|7132.8|7140.3|7137.3|7149.3|7146.3|7134.8|7131.8|62
1651853400000|2022-05-06 16:10:00|7140.8|7137.8|7124.3|7121.3|7140.8|7137.8|7121.3|7118.3|49
1651853700000|2022-05-06 16:15:00|7124.8|7121.8|7122.3|7119.3|7133.8|7130.8|7121.3|7118.3|87
1651854000000|2022-05-06 16:20:00|7122.8|7119.8|7137.8|7134.8|7143.8|7140.8|7121.8|7118.8|54
1651854300000|2022-05-06 16:25:00|7138.3|7135.3|7141.8|7138.8|7145.3|7142.3|7135.3|7132.3|64
1651854600000|2022-05-06 16:30:00|7142.3|7139.3|7146.3|7143.3|7148.3|7145.3|7135.3|7132.3|59
1651854900000|2022-05-06 16:35:00|7146.8|7143.8|7141.3|7138.3|7150.8|7147.8|7133.3|7130.3|102
1651855200000|2022-05-06 16:40:00|7141.8|7138.8|7143.8|7140.8|7145.8|7142.8|7135.8|7132.8|74
1651855500000|2022-05-06 16:45:00|7143.3|7140.3|7144.8|7141.8|7149.8|7146.8|7143.3|7140.3|36
1651855800000|2022-05-06 16:50:00|7145.3|7142.3|7149.3|7146.3|7151.8|7148.8|7135.8|7132.8|60
1651856100000|2022-05-06 16:55:00|7148.8|7145.8|7158.3|7155.3|7160.3|7157.3|7147.8|7144.8|33
1651856400000|2022-05-06 17:00:00|7158.8|7155.8|7166.3|7163.3|7166.3|7163.3|7156.8|7153.8|92
1651856700000|2022-05-06 17:05:00|7165.8|7162.8|7159.8|7156.8|7165.8|7162.8|7156.3|7153.3|44
1651857000000|2022-05-06 17:10:00|7159.3|7156.3|7152.8|7149.8|7160.8|7157.8|7152.8|7149.8|34
1651857300000|2022-05-06 17:15:00|7153.3|7150.3|7139.8|7136.8|7155.3|7152.3|7138.8|7135.8|57
1651857600000|2022-05-06 17:20:00|7139.3|7136.3|7144.8|7141.8|7151.8|7148.8|7136.8|7133.8|45
1651857900000|2022-05-06 17:25:00|7145.3|7142.3|7146.8|7143.8|7150.8|7147.8|7140.3|7137.3|28
1651858200000|2022-05-06 17:30:00|7146.3|7143.3|7153.3|7150.3|7153.8|7150.8|7145.8|7142.8|25
1651858500000|2022-05-06 17:35:00|7153.8|7150.8|7141.8|7138.8|7158.3|7155.3|7139.8|7136.8|32
1651858800000|2022-05-06 17:40:00|7142.3|7139.3|7146.8|7143.8|7148.8|7145.8|7138.3|7135.3|35
1651859100000|2022-05-06 17:45:00|7146.3|7143.3|7143.3|7140.3|7149.3|7146.3|7139.8|7136.8|20
1651859400000|2022-05-06 17:50:00|7143.8|7140.8|7133.3|7130.3|7144.8|7141.8|7130.3|7127.3|30
1651859700000|2022-05-06 17:55:00|7132.8|7129.8|7133.8|7130.8|7135.8|7132.8|7130.3|7127.3|24
1651860000000|2022-05-06 18:00:00|7133.3|7130.3|7129.8|7126.8|7137.8|7134.8|7129.3|7126.3|25
1651860300000|2022-05-06 18:05:00|7129.3|7126.3|7115.3|7112.3|7129.3|7126.3|7114.3|7111.3|56
1651860600000|2022-05-06 18:10:00|7115.8|7112.8|7119.3|7116.3|7124.3|7121.3|7115.8|7112.8|150
1651860900000|2022-05-06 18:15:00|7119.8|7116.8|7121.3|7118.3|7125.8|7122.8|7118.3|7115.3|70
1651861200000|2022-05-06 18:20:00|7120.8|7117.8|7118.8|7115.8|7122.8|7119.8|7115.8|7112.8|21
1651861500000|2022-05-06 18:25:00|7117.8|7114.8|7114.3|7111.3|7117.8|7114.8|7110.3|7107.3|23
1651861800000|2022-05-06 18:30:00|7114.8|7111.8|7113.8|7110.8|7118.8|7115.8|7110.3|7107.3|36
1651862100000|2022-05-06 18:35:00|7114.3|7111.3|7113.3|7110.3|7116.3|7113.3|7110.8|7107.8|19
1651862400000|2022-05-06 18:40:00|7113.8|7110.8|7110.8|7107.8|7119.3|7116.3|7110.3|7107.3|43
1651862700000|2022-05-06 18:45:00|7111.8|7108.8|7122.8|7119.8|7124.3|7121.3|7109.8|7106.8|60
1651863000000|2022-05-06 18:50:00|7122.3|7119.3|7130.8|7127.8|7133.3|7130.3|7122.3|7119.3|40
1651863300000|2022-05-06 18:55:00|7131.8|7128.8|7120.8|7117.8|7134.8|7131.8|7120.8|7117.8|67
1651863600000|2022-05-06 19:00:00|7120.3|7117.3|7125.8|7122.8|7125.8|7122.8|7116.8|7113.8|30
1651863900000|2022-05-06 19:05:00|7125.3|7122.3|7116.8|7113.8|7125.3|7122.3|7112.3|7109.3|41
1651864200000|2022-05-06 19:10:00|7116.3|7113.3|7117.3|7114.3|7122.8|7119.8|7115.8|7112.8|38
1651864500000|2022-05-06 19:15:00|7117.8|7114.8|7122.8|7119.8|7124.3|7121.3|7114.8|7111.8|41
1651864800000|2022-05-06 19:20:00|7123.3|7120.3|7114.3|7111.3|7123.8|7120.8|7112.8|7109.8|63
1651865100000|2022-05-06 19:25:00|7114.8|7111.8|7120.3|7117.3|7121.8|7118.8|7112.3|7109.3|36
1651865400000|2022-05-06 19:30:00|7120.8|7117.8|7128.8|7125.8|7131.3|7128.3|7120.3|7117.3|65
1651865700000|2022-05-06 19:35:00|7129.3|7126.3|7148.8|7145.8|7149.8|7146.8|7129.3|7126.3|85
1651866000000|2022-05-06 19:40:00|7149.3|7146.3|7143.3|7140.3|7150.8|7147.8|7143.3|7140.3|70
1651866300000|2022-05-06 19:45:00|7142.8|7139.8|7152.8|7149.8|7157.3|7154.3|7138.3|7135.3|129
1651866600000|2022-05-06 19:50:00|7153.3|7150.3|7146.3|7143.3|7161.8|7158.8|7145.3|7142.3|204
1651866900000|2022-05-06 19:55:00|7147.3|7144.3|7151.8|7148.8|7154.8|7151.8|7144.3|7141.3|335
1651867200000|2022-05-06 20:00:00|7151.3|7148.3|7138.3|7135.3|7151.3|7148.3|7138.3|7135.3|98
1651867500000|2022-05-06 20:05:00|7137.8|7134.8|7140.3|7137.3|7140.8|7137.8|7135.8|7132.8|26
1651867800000|2022-05-06 20:10:00|7139.8|7136.8|7132.8|7129.8|7139.8|7136.8|7132.8|7129.8|16
1651868100000|2022-05-06 20:15:00|7133.3|7130.3|7135.8|7132.8|7135.8|7132.8|7132.3|7129.3|8
1651868400000|2022-05-06 20:20:00|7136.8|7133.8|7137.3|7134.3|7137.3|7134.3|7135.8|7132.8|11
1651868700000|2022-05-06 20:25:00|7136.3|7133.3|7136.8|7133.8|7136.8|7133.8|7136.3|7133.3|5
1651869000000|2022-05-06 20:30:00|7137.3|7134.3|7134.3|7131.3|7137.3|7134.3|7134.3|7131.3|15
1651869300000|2022-05-06 20:35:00|7135.3|7132.3|7135.3|7132.3|7135.3|7132.3|7135.3|7132.3|2
1651869600000|2022-05-06 20:40:00|7134.8|7131.8|7134.3|7131.3|7134.8|7131.8|7134.3|7131.3|8
1651869900000|2022-05-06 20:45:00|7134.8|7131.8|7134.3|7131.3|7135.8|7132.8|7134.3|7131.3|26
1651870200000|2022-05-06 20:50:00|7134.8|7131.8|7134.3|7131.3|7135.8|7132.8|7134.3|7131.3|14
1651870500000|2022-05-06 20:55:00|7134.8|7131.8|7130.8|7127.8|7134.8|7131.8|7130.8|7127.8|54
1652047200000|2022-05-08 22:00:00|7104.8|7100.8|7106.2|7102.2|7110.5|7106.5|7096.8|7092.8|0
1652047500000|2022-05-08 22:05:00|7106.3|7102.3|7106.3|7102.3|7109.1|7105.1|7098.2|7094.2|0
1652047800000|2022-05-08 22:10:00|7106.8|7102.8|7105.6|7101.6|7110|7106|7102.2|7098.2|0
1652048100000|2022-05-08 22:15:00|7105.5|7101.5|7111.3|7107.3|7116.9|7112.9|7105.5|7101.5|0
1652048400000|2022-05-08 22:20:00|7110.9|7106.9|7113.9|7109.9|7115|7111|7107.6|7103.6|0
1652048700000|2022-05-08 22:25:00|7113.6|7109.6|7113.7|7109.7|7116.2|7112.2|7112.7|7108.7|0
1652049000000|2022-05-08 22:30:00|7114|7110|7116.8|7112.8|7118.1|7114.1|7110.8|7106.8|0
1652049300000|2022-05-08 22:35:00|7116.3|7112.3|7121.6|7117.6|7122.3|7118.3|7116.3|7112.3|0
1652049600000|2022-05-08 22:40:00|7121.8|7117.8|7118|7114|7122.1|7118.1|7116.2|7112.2|0
1652049900000|2022-05-08 22:45:00|7118.1|7114.1|7119.6|7115.6|7121.3|7117.3|7116.6|7112.6|0
1652050200000|2022-05-08 22:50:00|7119.7|7115.7|7122.2|7118.2|7125|7121|7119.7|7115.7|0
1652050500000|2022-05-08 22:55:00|7122.5|7118.5|7120|7116|7123.4|7119.4|7119.2|7115.2|0
1652050800000|2022-05-08 23:00:00|7119.9|7115.9|7116|7112|7122.1|7118.1|7114.3|7110.3|0
1652051100000|2022-05-08 23:05:00|7116.1|7112.1|7114.1|7110.1|7117.4|7113.4|7109.1|7105.1|0
1652051400000|2022-05-08 23:10:00|7113.9|7109.9|7114.9|7110.9|7115|7111|7110.7|7106.7|0
1652051700000|2022-05-08 23:15:00|7114.8|7110.8|7118.6|7114.6|7119.7|7115.7|7112.3|7108.3|0
1652052000000|2022-05-08 23:20:00|7118.4|7114.4|7116.6|7112.6|7126.4|7122.4|7116|7112|0
1652052300000|2022-05-08 23:25:00|7116.4|7112.4|7112.8|7108.8|7117|7113|7109.7|7105.7|0
1652052600000|2022-05-08 23:30:00|7113.2|7109.2|7107|7103|7116|7112|7106.7|7102.7|0
1652052900000|2022-05-08 23:35:00|7106.6|7102.6|7111.9|7107.9|7113.6|7109.6|7106.6|7102.6|0
1652053200000|2022-05-08 23:40:00|7111.8|7107.8|7115.1|7111.1|7115.6|7111.6|7107.6|7103.6|0
1652053500000|2022-05-08 23:45:00|7114.9|7110.9|7108.5|7104.5|7118.2|7114.2|7107.5|7103.5|0
1652053800000|2022-05-08 23:50:00|7101.8|7099.8|7129.8|7127.8|7130.3|7128.3|7100.8|7098.8|1072
1652054100000|2022-05-08 23:55:00|7129.3|7127.3|7144.8|7142.8|7149.3|7147.3|7125.3|7123.3|739
1652054400000|2022-05-09 00:00:00|7144.3|7142.3|7152.3|7151.3|7157.8|7156.8|7144.3|7142.3|1190
1652054700000|2022-05-09 00:05:00|7152.8|7151.8|7148.8|7147.8|7152.8|7151.8|7139.8|7138.8|748
1652055000000|2022-05-09 00:10:00|7148.3|7147.3|7140.3|7139.3|7148.8|7147.8|7135.3|7134.3|1016
1652055300000|2022-05-09 00:15:00|7140.8|7139.8|7138.8|7137.8|7142.8|7141.8|7130.8|7129.8|751
1652055600000|2022-05-09 00:20:00|7139.3|7138.3|7144.8|7143.8|7149.8|7148.8|7138.8|7137.8|482
1652055900000|2022-05-09 00:25:00|7144.3|7143.3|7141.4|7140.4|7144.8|7143.8|7138.8|7137.8|240
1652056200000|2022-05-09 00:30:00|7141.9|7140.9|7144.9|7143.9|7148.4|7147.4|7134.4|7133.4|610
1652056500000|2022-05-09 00:35:00|7144.4|7143.4|7138.4|7137.4|7144.9|7143.9|7135.4|7134.4|615
1652056800000|2022-05-09 00:40:00|7139.4|7138.4|7145.4|7144.4|7152.9|7151.9|7138.9|7137.9|606
1652057100000|2022-05-09 00:45:00|7144.9|7143.9|7147.9|7146.9|7153.4|7152.4|7144.4|7143.4|544
1652057400000|2022-05-09 00:50:00|7148.4|7147.4|7153.9|7152.9|7154.4|7153.4|7144.4|7143.4|519
1652057700000|2022-05-09 00:55:00|7154.4|7153.4|7148.4|7147.4|7154.4|7153.4|7146.9|7145.9|469
1652058000000|2022-05-09 01:00:00|7147.9|7146.9|7134.4|7133.4|7150.4|7149.4|7130.4|7129.4|708
1652058300000|2022-05-09 01:05:00|7133.4|7132.4|7132.4|7131.4|7143.4|7142.4|7130.4|7129.4|464
1652058600000|2022-05-09 01:10:00|7132.9|7131.9|7118.9|7117.9|7133.9|7132.9|7117.4|7116.4|676
1652058900000|2022-05-09 01:15:00|7119.4|7118.4|7123.9|7122.9|7125.4|7124.4|7116.4|7115.4|585
1652059200000|2022-05-09 01:20:00|7124.4|7123.4|7124.9|7123.9|7128.4|7127.4|7123.4|7122.4|391
1652059500000|2022-05-09 01:25:00|7124.4|7123.4|7122.4|7121.4|7129.4|7128.4|7119.9|7118.9|367
1652059800000|2022-05-09 01:30:00|7123.4|7122.4|7119.4|7118.4|7123.4|7122.4|7111.9|7110.9|633
1652060100000|2022-05-09 01:35:00|7118.9|7117.9|7111.4|7110.4|7122.4|7121.4|7109.9|7108.9|423
1652060400000|2022-05-09 01:40:00|7110.9|7109.9|7103.4|7102.4|7114.4|7113.4|7100.4|7099.4|539
1652060700000|2022-05-09 01:45:00|7102.9|7101.9|7097.4|7096.4|7105.4|7104.4|7096.4|7095.4|446
1652061000000|2022-05-09 01:50:00|7097.9|7096.9|7091.4|7090.4|7100.4|7099.4|7089.4|7088.4|820
1652061300000|2022-05-09 01:55:00|7090.4|7089.4|7098.4|7097.4|7099.9|7098.9|7088.4|7087.4|606
1652061600000|2022-05-09 02:00:00|7098.9|7097.9|7102.4|7101.4|7105.4|7104.4|7098.9|7097.9|545
1652061900000|2022-05-09 02:05:00|7101.4|7100.4|7114.4|7113.4|7116.4|7115.4|7101.4|7100.4|608
1652062200000|2022-05-09 02:10:00|7113.9|7112.9|7109.4|7108.4|7115.4|7114.4|7105.9|7104.9|295
1652062500000|2022-05-09 02:15:00|7108.9|7107.9|7109.4|7108.4|7110.4|7109.4|7106.4|7105.4|257
1652062800000|2022-05-09 02:20:00|7110.4|7109.4|7104.4|7103.4|7110.4|7109.4|7102.4|7101.4|271
1652063100000|2022-05-09 02:25:00|7103.9|7102.9|7108.4|7107.4|7108.4|7107.4|7102.4|7101.4|263
1652063400000|2022-05-09 02:30:00|7107.9|7106.9|7105.4|7104.4|7109.4|7108.4|7103.4|7102.4|265
1652063700000|2022-05-09 02:35:00|7104.9|7103.9|7109.4|7108.4|7110.4|7109.4|7103.4|7102.4|287
1652064000000|2022-05-09 02:40:00|7108.9|7107.9|7110.4|7109.4|7113.4|7112.4|7106.4|7105.4|270
1652064300000|2022-05-09 02:45:00|7109.4|7108.4|7114.4|7113.4|7115.9|7114.9|7109.4|7108.4|223
1652064600000|2022-05-09 02:50:00|7114.9|7113.9|7108.4|7107.4|7116.4|7115.4|7107.4|7106.4|264
1652064900000|2022-05-09 02:55:00|7109.4|7108.4|7118.4|7117.4|7118.4|7117.4|7109.4|7108.4|557
1652065200000|2022-05-09 03:00:00|7117.9|7116.9|7114.4|7113.4|7117.9|7116.9|7112.4|7111.4|205
1652065500000|2022-05-09 03:05:00|7113.4|7112.4|7116.4|7115.4|7124.4|7123.4|7113.4|7112.4|665
1652065800000|2022-05-09 03:10:00|7115.4|7114.4|7112.4|7111.4|7118.4|7117.4|7112.4|7111.4|291
1652066100000|2022-05-09 03:15:00|7111.9|7110.9|7113.9|7112.9|7116.4|7115.4|7111.9|7110.9|390
1652066400000|2022-05-09 03:20:00|7114.4|7113.4|7121.4|7120.4|7122.4|7121.4|7113.9|7112.9|307
1652066700000|2022-05-09 03:25:00|7120.9|7119.9|7118.4|7117.4|7123.9|7122.9|7117.4|7116.4|388
1652067000000|2022-05-09 03:30:00|7117.9|7116.9|7120.4|7119.4|7124.4|7123.4|7117.4|7116.4|352
1652067300000|2022-05-09 03:35:00|7119.9|7118.9|7126.4|7125.4|7126.4|7125.4|7119.9|7118.9|289
1652067600000|2022-05-09 03:40:00|7126.9|7125.9|7126.4|7125.4|7128.4|7127.4|7125.4|7124.4|305
1652067900000|2022-05-09 03:45:00|7125.9|7124.9|7127.4|7126.4|7129.4|7128.4|7122.4|7121.4|379
1652068200000|2022-05-09 03:50:00|7126.9|7125.9|7123.9|7122.9|7129.4|7128.4|7123.4|7122.4|249
1652068500000|2022-05-09 03:55:00|7124.4|7123.4|7127.4|7126.4|7129.9|7128.9|7123.4|7122.4|239
1652068800000|2022-05-09 04:00:00|7127.9|7126.9|7116.9|7115.9|7128.4|7127.4|7116.9|7115.9|393
1652069100000|2022-05-09 04:05:00|7117.4|7116.4|7116.9|7115.9|7120.9|7119.9|7115.4|7114.4|334
1652069400000|2022-05-09 04:10:00|7117.4|7116.4|7114.4|7113.4|7117.4|7116.4|7113.4|7112.4|298
1652069700000|2022-05-09 04:15:00|7114.9|7113.9|7115.4|7114.4|7115.4|7114.4|7112.9|7111.9|148
1652070000000|2022-05-09 04:20:00|7115.9|7114.9|7114.4|7113.4|7120.4|7119.4|7114.4|7113.4|247
1652070300000|2022-05-09 04:25:00|7114.9|7113.9|7117.4|7116.4|7119.4|7118.4|7114.4|7113.4|201
1652070600000|2022-05-09 04:30:00|7116.9|7115.9|7120.4|7119.4|7120.4|7119.4|7114.4|7113.4|301
1652070900000|2022-05-09 04:35:00|7121.4|7120.4|7118.4|7117.4|7121.4|7120.4|7116.4|7115.4|601
1652071200000|2022-05-09 04:40:00|7118.9|7117.9|7121.4|7120.4|7123.4|7122.4|7118.9|7117.9|369
1652071500000|2022-05-09 04:45:00|7120.9|7119.9|7123.4|7122.4|7124.9|7123.9|7120.4|7119.4|255
1652071800000|2022-05-09 04:50:00|7122.4|7121.4|7126.4|7125.4|7126.4|7125.4|7119.9|7118.9|401
1652072100000|2022-05-09 04:55:00|7125.9|7124.9|7125.4|7124.4|7127.4|7126.4|7123.4|7122.4|394
1652072400000|2022-05-09 05:00:00|7124.9|7123.9|7119.4|7118.4|7125.9|7124.9|7118.4|7117.4|428
1652072700000|2022-05-09 05:05:00|7118.9|7117.9|7123.4|7122.4|7126.4|7125.4|7118.4|7117.4|452
1652073000000|2022-05-09 05:10:00|7122.9|7121.9|7118.9|7117.9|7122.9|7121.9|7115.9|7114.9|254
1652073300000|2022-05-09 05:15:00|7118.4|7117.4|7112.4|7111.4|7118.9|7117.9|7112.4|7111.4|191
1652073600000|2022-05-09 05:20:00|7112.9|7111.9|7115.4|7114.4|7119.4|7118.4|7112.4|7111.4|314
1652073900000|2022-05-09 05:25:00|7114.4|7113.4|7112.4|7111.4|7114.4|7113.4|7111.4|7110.4|250
1652074200000|2022-05-09 05:30:00|7111.4|7110.4|7113.4|7112.4|7117.4|7116.4|7111.4|7110.4|455
1652074500000|2022-05-09 05:35:00|7113.9|7112.9|7114.4|7113.4|7118.4|7117.4|7112.9|7111.9|310
1652074800000|2022-05-09 05:40:00|7113.4|7112.4|7112.4|7111.4|7115.4|7114.4|7112.4|7111.4|240
1652075100000|2022-05-09 05:45:00|7112.9|7111.9|7109.4|7108.4|7114.4|7113.4|7108.4|7107.4|336
1652075400000|2022-05-09 05:50:00|7109.9|7108.9|7107.4|7106.4|7110.4|7109.4|7106.4|7105.4|364
1652075700000|2022-05-09 05:55:00|7107.9|7106.9|7101.4|7100.4|7108.4|7107.4|7101.4|7100.4|431
1652076000000|2022-05-09 06:00:00|7101.9|7099.9|7121.9|7119.9|7121.9|7119.9|7101.9|7099.9|1293
1652076300000|2022-05-09 06:05:00|7122.4|7120.4|7119.9|7117.9|7124.4|7122.4|7118.9|7116.9|2485
1652076600000|2022-05-09 06:10:00|7120.4|7118.4|7123.9|7121.9|7125.4|7123.4|7116.9|7114.9|1548
1652076900000|2022-05-09 06:15:00|7124.9|7122.9|7123.9|7121.9|7125.9|7123.9|7121.9|7119.9|379
1652077200000|2022-05-09 06:20:00|7123.4|7121.4|7123.9|7121.9|7126.9|7124.9|7122.9|7120.9|493
1652077500000|2022-05-09 06:25:00|7124.4|7122.4|7123.4|7121.4|7125.9|7123.9|7121.9|7119.9|770
1652077800000|2022-05-09 06:30:00|7124.2|7120.2|7127.2|7123.2|7127.9|7123.9|7123.6|7119.6|0
1652078100000|2022-05-09 06:35:00|7127.5|7123.5|7124.8|7120.8|7128.2|7124.2|7121.6|7117.6|0
1652078400000|2022-05-09 06:40:00|7124.9|7120.9|7124.5|7120.5|7125.1|7121.1|7122.1|7118.1|0
1652078700000|2022-05-09 06:45:00|7124.6|7120.6|7122.7|7118.7|7126.4|7122.4|7121.1|7117.1|0
1652079000000|2022-05-09 06:50:00|7122.9|7118.9|7123.3|7119.3|7125.2|7121.2|7121.6|7117.6|0
1652079300000|2022-05-09 06:55:00|7123.4|7119.4|7120.2|7116.2|7125.6|7121.6|7119.3|7115.3|0
1652079600000|2022-05-09 07:00:00|7120.6|7116.6|7126.1|7122.1|7128.5|7124.5|7116.6|7112.6|0
1652079900000|2022-05-09 07:05:00|7126.5|7122.5|7129.7|7125.7|7130.8|7126.8|7122.2|7118.2|0
1652080200000|2022-05-09 07:10:00|7130.9|7127.9|7135.9|7132.9|7141.4|7138.4|7130.9|7127.9|559
1652080500000|2022-05-09 07:15:00|7135.4|7132.4|7126.9|7123.9|7136.4|7133.4|7126.4|7123.4|277
1652080800000|2022-05-09 07:20:00|7127.4|7124.4|7119.4|7116.4|7127.9|7124.9|7118.4|7115.4|141
1652081100000|2022-05-09 07:25:00|7119.9|7116.9|7121.4|7118.4|7123.4|7120.4|7117.9|7114.9|131
1652081400000|2022-05-09 07:30:00|7120.9|7117.9|7127.4|7124.4|7127.4|7124.4|7119.4|7116.4|179
1652081700000|2022-05-09 07:35:00|7126.9|7123.9|7124.4|7121.4|7128.9|7125.9|7123.4|7120.4|72
1652082000000|2022-05-09 07:40:00|7124.9|7121.9|7119.4|7116.4|7124.9|7121.9|7118.4|7115.4|128
1652082300000|2022-05-09 07:45:00|7119.9|7116.9|7119.4|7116.4|7121.4|7118.4|7118.4|7115.4|81
1652082600000|2022-05-09 07:50:00|7119.9|7116.9|7117.4|7114.4|7121.9|7118.9|7115.4|7112.4|67
1652082900000|2022-05-09 07:55:00|7117.9|7114.9|7109.9|7106.9|7117.9|7114.9|7109.4|7106.4|117
1652083200000|2022-05-09 08:00:00|7110.4|7107.4|7104.9|7101.9|7110.4|7107.4|7101.4|7098.4|132
1652083500000|2022-05-09 08:05:00|7104.4|7101.4|7107.4|7104.4|7107.4|7104.4|7101.4|7098.4|66
1652083800000|2022-05-09 08:10:00|7106.9|7103.9|7106.4|7103.4|7109.4|7106.4|7104.4|7101.4|63
1652084100000|2022-05-09 08:15:00|7105.9|7102.9|7104.9|7101.9|7110.9|7107.9|7101.9|7098.9|77
1652084400000|2022-05-09 08:20:00|7104.4|7101.4|7100.4|7097.4|7107.9|7104.9|7100.4|7097.4|48
1652084700000|2022-05-09 08:25:00|7100.9|7097.9|7096.4|7093.4|7103.4|7100.4|7094.9|7091.9|57
1652085000000|2022-05-09 08:30:00|7095.9|7092.9|7083.9|7080.9|7098.4|7095.4|7083.4|7080.4|131
1652085300000|2022-05-09 08:35:00|7084.4|7081.4|7087.9|7084.9|7088.4|7085.4|7081.4|7078.4|85
1652085600000|2022-05-09 08:40:00|7087.4|7084.4|7091.4|7088.4|7093.9|7090.9|7086.4|7083.4|70
1652085900000|2022-05-09 08:45:00|7092.9|7089.9|7098.9|7095.9|7099.4|7096.4|7092.4|7089.4|79
1652086200000|2022-05-09 08:50:00|7098.4|7095.4|7098.9|7095.9|7101.4|7098.4|7096.4|7093.4|72
1652086500000|2022-05-09 08:55:00|7099.4|7096.4|7097.9|7094.9|7101.4|7098.4|7094.4|7091.4|42
1652086800000|2022-05-09 09:00:00|7097.4|7094.4|7095.4|7092.4|7098.4|7095.4|7094.4|7091.4|77
1652087100000|2022-05-09 09:05:00|7095.9|7092.9|7095.4|7092.4|7096.9|7093.9|7094.4|7091.4|54
1652087400000|2022-05-09 09:10:00|7095.9|7092.9|7102.4|7099.4|7103.4|7100.4|7095.4|7092.4|154
1652087700000|2022-05-09 09:15:00|7101.9|7098.9|7097.4|7094.4|7102.9|7099.9|7094.4|7091.4|103
1652088000000|2022-05-09 09:20:00|7096.4|7093.4|7094.9|7091.9|7101.4|7098.4|7093.4|7090.4|91
1652088300000|2022-05-09 09:25:00|7094.4|7091.4|7093.4|7090.4|7100.4|7097.4|7092.4|7089.4|54
1652088600000|2022-05-09 09:30:00|7092.9|7089.9|7084.4|7081.4|7095.4|7092.4|7084.4|7081.4|236
1652088900000|2022-05-09 09:35:00|7084.9|7081.9|7081.4|7078.4|7086.4|7083.4|7080.9|7077.9|57
1652089200000|2022-05-09 09:40:00|7080.9|7077.9|7082.4|7079.4|7083.4|7080.4|7078.4|7075.4|98
1652089500000|2022-05-09 09:45:00|7082.9|7079.9|7079.9|7076.9|7083.4|7080.4|7077.9|7074.9|62
1652089800000|2022-05-09 09:50:00|7080.4|7077.4|7079.4|7076.4|7084.4|7081.4|7077.4|7074.4|90
1652090100000|2022-05-09 09:55:00|7078.9|7075.9|7082.4|7079.4|7083.4|7080.4|7074.4|7071.4|102
1652090400000|2022-05-09 10:00:00|7082.9|7079.9|7082.4|7079.4|7085.4|7082.4|7080.9|7077.9|106
1652090700000|2022-05-09 10:05:00|7080.9|7077.9|7078.4|7075.4|7082.4|7079.4|7077.4|7074.4|95
1652091000000|2022-05-09 10:10:00|7078.9|7075.9|7077.4|7074.4|7080.9|7077.9|7076.4|7073.4|35
1652091300000|2022-05-09 10:15:00|7076.9|7073.9|7078.4|7075.4|7080.4|7077.4|7076.4|7073.4|31
1652091600000|2022-05-09 10:20:00|7078.9|7075.9|7075.4|7072.4|7079.4|7076.4|7075.4|7072.4|37
1652091900000|2022-05-09 10:25:00|7075.9|7072.9|7074.4|7071.4|7077.4|7074.4|7070.9|7067.9|92
1652092200000|2022-05-09 10:30:00|7074.9|7071.9|7066.4|7063.4|7075.4|7072.4|7066.4|7063.4|86
1652092500000|2022-05-09 10:35:00|7066.9|7063.9|7064.4|7061.4|7067.4|7064.4|7062.4|7059.4|86
1652092800000|2022-05-09 10:40:00|7063.9|7060.9|7062.4|7059.4|7064.4|7061.4|7061.4|7058.4|187
1652093100000|2022-05-09 10:45:00|7061.9|7058.9|7065.9|7062.9|7066.4|7063.4|7057.4|7054.4|84
1652093400000|2022-05-09 10:50:00|7066.4|7063.4|7065.4|7062.4|7066.4|7063.4|7060.4|7057.4|44
1652093700000|2022-05-09 10:55:00|7064.9|7061.9|7064.9|7061.9|7067.4|7064.4|7061.4|7058.4|72
1652094000000|2022-05-09 11:00:00|7065.4|7062.4|7069.4|7066.4|7070.4|7067.4|7065.4|7062.4|91
1652094300000|2022-05-09 11:05:00|7069.9|7066.9|7068.9|7065.9|7070.9|7067.9|7067.9|7064.9|41
1652094600000|2022-05-09 11:10:00|7068.4|7065.4|7069.4|7066.4|7071.4|7068.4|7065.9|7062.9|58
1652094900000|2022-05-09 11:15:00|7068.9|7065.9|7067.4|7064.4|7070.4|7067.4|7065.4|7062.4|61
1652095200000|2022-05-09 11:20:00|7066.9|7063.9|7066.9|7063.9|7066.9|7063.9|7061.4|7058.4|71
1652095500000|2022-05-09 11:25:00|7066.4|7063.4|7065.9|7062.9|7067.4|7064.4|7064.9|7061.9|71
1652095800000|2022-05-09 11:30:00|7065.4|7062.4|7069.4|7066.4|7069.4|7066.4|7063.4|7060.4|61
1652096100000|2022-05-09 11:35:00|7069.9|7066.9|7063.9|7060.9|7073.4|7070.4|7063.4|7060.4|254
1652096400000|2022-05-09 11:40:00|7064.4|7061.4|7063.4|7060.4|7067.4|7064.4|7061.4|7058.4|52
1652096700000|2022-05-09 11:45:00|7062.9|7059.9|7067.4|7064.4|7070.9|7067.9|7061.4|7058.4|77
1652097000000|2022-05-09 11:50:00|7067.9|7064.9|7077.4|7074.4|7077.4|7074.4|7067.4|7064.4|57
1652097300000|2022-05-09 11:55:00|7077.9|7074.9|7075.4|7072.4|7078.4|7075.4|7071.9|7068.9|81
1652097600000|2022-05-09 12:00:00|7075.9|7072.9|7078.4|7075.4|7078.9|7075.9|7071.4|7068.4|39
1652097900000|2022-05-09 12:05:00|7078.9|7075.9|7082.4|7079.4|7085.4|7082.4|7074.9|7071.9|180
1652098200000|2022-05-09 12:10:00|7082.9|7079.9|7079.4|7076.4|7083.4|7080.4|7079.4|7076.4|74
1652098500000|2022-05-09 12:15:00|7078.9|7075.9|7074.4|7071.4|7080.4|7077.4|7072.4|7069.4|97
1652098800000|2022-05-09 12:20:00|7073.9|7070.9|7071.9|7068.9|7075.9|7072.9|7070.9|7067.9|47
1652099100000|2022-05-09 12:25:00|7071.4|7068.4|7066.4|7063.4|7072.9|7069.9|7066.4|7063.4|79
1652099400000|2022-05-09 12:30:00|7065.9|7062.9|7064.4|7061.4|7069.4|7066.4|7060.9|7057.9|159
1652099700000|2022-05-09 12:35:00|7063.9|7060.9|7075.9|7072.9|7075.9|7072.9|7063.4|7060.4|68
1652100000000|2022-05-09 12:40:00|7076.4|7073.4|7081.4|7078.4|7083.4|7080.4|7075.4|7072.4|55
1652100300000|2022-05-09 12:45:00|7081.9|7078.9|7081.9|7078.9|7084.4|7081.4|7077.4|7074.4|28
1652100600000|2022-05-09 12:50:00|7081.4|7078.4|7080.9|7077.9|7082.4|7079.4|7079.4|7076.4|291
1652100900000|2022-05-09 12:55:00|7081.4|7078.4|7076.4|7073.4|7081.4|7078.4|7075.4|7072.4|77
1652101200000|2022-05-09 13:00:00|7075.9|7072.9|7078.4|7075.4|7080.4|7077.4|7075.4|7072.4|48
1652101500000|2022-05-09 13:05:00|7078.9|7075.9|7079.4|7076.4|7080.4|7077.4|7075.4|7072.4|77
1652101800000|2022-05-09 13:10:00|7079.9|7076.9|7086.4|7083.4|7086.9|7083.9|7077.4|7074.4|77
1652102100000|2022-05-09 13:15:00|7085.9|7082.9|7080.4|7077.4|7088.4|7085.4|7079.9|7076.9|39
1652102400000|2022-05-09 13:20:00|7079.9|7076.9|7082.9|7079.9|7083.4|7080.4|7076.9|7073.9|51
1652102700000|2022-05-09 13:25:00|7082.4|7079.4|7077.9|7074.9|7084.4|7081.4|7077.9|7074.9|49
1652103000000|2022-05-09 13:30:00|7078.4|7075.4|7074.4|7071.4|7081.4|7078.4|7065.9|7062.9|460
1652103300000|2022-05-09 13:35:00|7074.9|7071.9|7071.9|7068.9|7079.4|7076.4|7065.4|7062.4|789
1652103600000|2022-05-09 13:40:00|7071.4|7068.4|7074.4|7071.4|7079.4|7076.4|7061.4|7058.4|453
1652103900000|2022-05-09 13:45:00|7073.9|7070.9|7063.4|7060.4|7073.9|7070.9|7056.9|7053.9|291
1652104200000|2022-05-09 13:50:00|7063.9|7060.9|7079.4|7076.4|7080.4|7077.4|7059.4|7056.4|224
1652104500000|2022-05-09 13:55:00|7078.9|7075.9|7074.9|7071.9|7080.4|7077.4|7069.4|7066.4|188
1652104800000|2022-05-09 14:00:00|7075.4|7072.4|7070.9|7067.9|7080.4|7077.4|7063.4|7060.4|181
1652105100000|2022-05-09 14:05:00|7071.4|7068.4|7055.4|7052.4|7074.4|7071.4|7054.9|7051.9|226
1652105400000|2022-05-09 14:10:00|7056.4|7053.4|7067.4|7064.4|7071.9|7068.9|7056.4|7053.4|206
1652105700000|2022-05-09 14:15:00|7066.4|7063.4|7063.4|7060.4|7071.4|7068.4|7060.9|7057.9|166
1652106000000|2022-05-09 14:20:00|7062.9|7059.9|7057.4|7054.4|7066.4|7063.4|7057.4|7054.4|143
1652106300000|2022-05-09 14:25:00|7056.4|7053.4|7055.4|7052.4|7062.9|7059.9|7054.4|7051.4|253
1652106600000|2022-05-09 14:30:00|7054.9|7051.9|7055.9|7052.9|7057.4|7054.4|7048.4|7045.4|158
1652106900000|2022-05-09 14:35:00|7055.4|7052.4|7045.9|7042.9|7058.4|7055.4|7045.4|7042.4|93
1652107200000|2022-05-09 14:40:00|7045.4|7042.4|7052.4|7049.4|7055.9|7052.9|7045.4|7042.4|125
1652107500000|2022-05-09 14:45:00|7054.4|7051.4|7052.9|7049.9|7057.4|7054.4|7050.4|7047.4|109
1652107800000|2022-05-09 14:50:00|7053.4|7050.4|7041.4|7038.4|7055.4|7052.4|7040.9|7037.9|181
1652108100000|2022-05-09 14:55:00|7040.9|7037.9|7042.4|7039.4|7047.4|7044.4|7039.9|7036.9|267
1652108400000|2022-05-09 15:00:00|7041.9|7038.9|7041.9|7038.9|7044.9|7041.9|7039.4|7036.4|195
1652108700000|2022-05-09 15:05:00|7041.4|7038.4|7038.4|7035.4|7041.4|7038.4|7033.4|7030.4|159
1652109000000|2022-05-09 15:10:00|7037.9|7034.9|7037.4|7034.4|7042.9|7039.9|7035.4|7032.4|93
1652109300000|2022-05-09 15:15:00|7036.9|7033.9|7038.4|7035.4|7043.4|7040.4|7036.4|7033.4|136
1652109600000|2022-05-09 15:20:00|7037.9|7034.9|7029.4|7026.4|7038.4|7035.4|7028.4|7025.4|150
1652109900000|2022-05-09 15:25:00|7028.9|7025.9|7023.4|7020.4|7029.4|7026.4|7022.4|7019.4|165
1652110200000|2022-05-09 15:30:00|7022.9|7019.9|7023.4|7020.4|7024.9|7021.9|7013.9|7010.9|330
1652110500000|2022-05-09 15:35:00|7022.9|7019.9|7032.4|7029.4|7032.9|7029.9|7019.9|7016.9|105
1652110800000|2022-05-09 15:40:00|7031.9|7028.9|7032.9|7029.9|7039.4|7036.4|7027.4|7024.4|68
1652111100000|2022-05-09 15:45:00|7032.4|7029.4|7030.4|7027.4|7037.4|7034.4|7028.4|7025.4|116
1652111400000|2022-05-09 15:50:00|7030.9|7027.9|7040.4|7037.4|7043.4|7040.4|7030.9|7027.9|95
1652111700000|2022-05-09 15:55:00|7040.9|7037.9|7041.9|7038.9|7045.4|7042.4|7036.9|7033.9|192
1652112000000|2022-05-09 16:00:00|7041.4|7038.4|7033.4|7030.4|7041.9|7038.9|7029.4|7026.4|88
1652112300000|2022-05-09 16:05:00|7033.9|7030.9|7048.4|7045.4|7052.9|7049.9|7031.9|7028.9|105
1652112600000|2022-05-09 16:10:00|7048.9|7045.9|7055.9|7052.9|7057.9|7054.9|7048.9|7045.9|44
1652112900000|2022-05-09 16:15:00|7055.4|7052.4|7055.9|7052.9|7062.4|7059.4|7053.9|7050.9|44
1652113200000|2022-05-09 16:20:00|7055.4|7052.4|7056.9|7053.9|7060.4|7057.4|7049.4|7046.4|24
1652113500000|2022-05-09 16:25:00|7057.4|7054.4|7054.4|7051.4|7059.9|7056.9|7046.4|7043.4|147
1652113800000|2022-05-09 16:30:00|7053.4|7050.4|7056.4|7053.4|7059.9|7056.9|7049.4|7046.4|78
1652114100000|2022-05-09 16:35:00|7055.9|7052.9|7041.4|7038.4|7056.4|7053.4|7040.9|7037.9|69
1652114400000|2022-05-09 16:40:00|7040.9|7037.9|7039.9|7036.9|7045.4|7042.4|7039.4|7036.4|50
1652114700000|2022-05-09 16:45:00|7039.4|7036.4|7039.4|7036.4|7040.4|7037.4|7036.4|7033.4|37
1652115000000|2022-05-09 16:50:00|7038.4|7035.4|7035.4|7032.4|7039.4|7036.4|7033.9|7030.9|26
1652115300000|2022-05-09 16:55:00|7034.9|7031.9|7033.9|7030.9|7038.4|7035.4|7033.4|7030.4|21
1652115600000|2022-05-09 17:00:00|7034.4|7031.4|7030.9|7027.9|7036.4|7033.4|7030.4|7027.4|93
1652115900000|2022-05-09 17:05:00|7030.4|7027.4|7033.4|7030.4|7035.4|7032.4|7029.4|7026.4|39
1652116200000|2022-05-09 17:10:00|7032.4|7029.4|7029.4|7026.4|7032.4|7029.4|7027.9|7024.9|41
1652116500000|2022-05-09 17:15:00|7028.9|7025.9|7035.4|7032.4|7037.4|7034.4|7027.4|7024.4|28
1652116800000|2022-05-09 17:20:00|7034.4|7031.4|7033.9|7030.9|7035.9|7032.9|7030.4|7027.4|55
1652117100000|2022-05-09 17:25:00|7034.4|7031.4|7040.4|7037.4|7042.9|7039.9|7033.4|7030.4|55
1652117400000|2022-05-09 17:30:00|7039.9|7036.9|7032.4|7029.4|7046.4|7043.4|7031.9|7028.9|70
1652117700000|2022-05-09 17:35:00|7031.9|7028.9|7030.9|7027.9|7032.4|7029.4|7026.4|7023.4|52
1652118000000|2022-05-09 17:40:00|7030.4|7027.4|7042.9|7039.9|7044.4|7041.4|7029.9|7026.9|107
1652118300000|2022-05-09 17:45:00|7043.4|7040.4|7038.9|7035.9|7045.9|7042.9|7037.4|7034.4|49
1652118600000|2022-05-09 17:50:00|7039.4|7036.4|7027.4|7024.4|7040.4|7037.4|7023.9|7020.9|59
1652118900000|2022-05-09 17:55:00|7026.9|7023.9|7037.9|7034.9|7038.4|7035.4|7026.4|7023.4|40
1652119200000|2022-05-09 18:00:00|7037.4|7034.4|7042.4|7039.4|7046.4|7043.4|7036.9|7033.9|78
1652119500000|2022-05-09 18:05:00|7042.9|7039.9|7037.9|7034.9|7045.4|7042.4|7034.4|7031.4|50
1652119800000|2022-05-09 18:10:00|7037.4|7034.4|7039.4|7036.4|7044.4|7041.4|7034.9|7031.9|55
1652120100000|2022-05-09 18:15:00|7039.9|7036.9|7044.9|7041.9|7047.9|7044.9|7039.4|7036.4|40
1652120400000|2022-05-09 18:20:00|7045.4|7042.4|7035.4|7032.4|7045.9|7042.9|7034.4|7031.4|28
1652120700000|2022-05-09 18:25:00|7034.9|7031.9|7034.4|7031.4|7037.4|7034.4|7029.9|7026.9|79
1652121000000|2022-05-09 18:30:00|7033.9|7030.9|7031.4|7028.4|7035.4|7032.4|7026.4|7023.4|49
1652121300000|2022-05-09 18:35:00|7031.9|7028.9|7033.4|7030.4|7039.4|7036.4|7030.9|7027.9|38
1652121600000|2022-05-09 18:40:00|7032.9|7029.9|7033.4|7030.4|7037.9|7034.9|7030.9|7027.9|37
1652121900000|2022-05-09 18:45:00|7033.9|7030.9|7035.9|7032.9|7044.4|7041.4|7033.4|7030.4|28
1652122200000|2022-05-09 18:50:00|7035.4|7032.4|7039.9|7036.9|7042.9|7039.9|7028.4|7025.4|83
1652122500000|2022-05-09 18:55:00|7040.4|7037.4|7044.9|7041.9|7048.4|7045.4|7039.9|7036.9|49
1652122800000|2022-05-09 19:00:00|7045.4|7042.4|7043.9|7040.9|7053.9|7050.9|7041.4|7038.4|55
1652123100000|2022-05-09 19:05:00|7043.4|7040.4|7044.9|7041.9|7053.9|7050.9|7040.9|7037.9|71
1652123400000|2022-05-09 19:10:00|7044.4|7041.4|7053.9|7050.9|7055.4|7052.4|7043.4|7040.4|77
1652123700000|2022-05-09 19:15:00|7054.4|7051.4|7045.9|7042.9|7056.4|7053.4|7044.4|7041.4|66
1652124000000|2022-05-09 19:20:00|7045.4|7042.4|7032.9|7029.9|7045.4|7042.4|7031.4|7028.4|78
1652124300000|2022-05-09 19:25:00|7032.4|7029.4|7028.4|7025.4|7034.9|7031.9|7024.9|7021.9|84
1652124600000|2022-05-09 19:30:00|7027.9|7024.9|7031.9|7028.9|7032.4|7029.4|7018.4|7015.4|440
1652124900000|2022-05-09 19:35:00|7032.4|7029.4|7030.4|7027.4|7032.4|7029.4|7024.9|7021.9|62
1652125200000|2022-05-09 19:40:00|7029.9|7026.9|7020.4|7017.4|7030.4|7027.4|7019.4|7016.4|68
1652125500000|2022-05-09 19:45:00|7020.9|7017.9|7012.9|7009.9|7023.4|7020.4|7010.4|7007.4|102
1652125800000|2022-05-09 19:50:00|7012.4|7009.4|7011.4|7008.4|7013.9|7010.9|7005.9|7002.9|251
1652126100000|2022-05-09 19:55:00|7011.9|7008.9|7020.4|7017.4|7028.4|7025.4|7011.9|7008.9|413
1652126400000|2022-05-09 20:00:00|7020.9|7017.9|7025.4|7022.4|7028.4|7025.4|7020.9|7017.9|164
1652126700000|2022-05-09 20:05:00|7024.9|7021.9|7025.9|7022.9|7030.4|7027.4|7023.4|7020.4|99
1652127000000|2022-05-09 20:10:00|7025.4|7022.4|7030.4|7027.4|7031.9|7028.9|7025.4|7022.4|45
1652127300000|2022-05-09 20:15:00|7029.4|7026.4|7026.9|7023.9|7030.9|7027.9|7025.4|7022.4|25
1652127600000|2022-05-09 20:20:00|7027.4|7024.4|7025.4|7022.4|7027.4|7024.4|7024.9|7021.9|14
1652127900000|2022-05-09 20:25:00|7025.9|7022.9|7024.9|7021.9|7026.4|7023.4|7022.4|7019.4|31
1652128200000|2022-05-09 20:30:00|7025.4|7022.4|7024.4|7021.4|7027.4|7024.4|7021.9|7018.9|14
1652128500000|2022-05-09 20:35:00|7023.9|7020.9|7025.4|7022.4|7025.4|7022.4|7022.9|7019.9|9
1652128800000|2022-05-09 20:40:00|7024.9|7021.9|7023.9|7020.9|7024.9|7021.9|7022.9|7019.9|7
1652129100000|2022-05-09 20:45:00|7024.4|7021.4|7025.4|7022.4|7025.9|7022.9|7023.4|7020.4|22
1652129400000|2022-05-09 20:50:00|7024.9|7021.9|7027.4|7024.4|7028.4|7025.4|7024.4|7021.4|49
1652129700000|2022-05-09 20:55:00|7026.9|7023.9|7022.9|7019.9|7027.4|7024.4|7019.9|7016.9|18
1652130000000|2022-05-09 21:00:00|7026.2|7022.2|7026.5|7022.5|7026.8|7022.8|7025.6|7021.6|0
1652130300000|2022-05-09 21:05:00|7026.4|7022.4|7027.7|7023.7|7027.9|7023.9|7026.3|7022.3|0
1652130600000|2022-05-09 21:10:00|7027.8|7023.8|7027.9|7023.9|7028|7024|7027.7|7023.7|0
1652130900000|2022-05-09 21:15:00|7027.8|7023.8|7026.4|7022.4|7028.2|7024.2|7026.1|7022.1|0
1652131200000|2022-05-09 21:20:00|7026.5|7022.5|7024|7020|7026.5|7022.5|7023.5|7019.5|0
1652131500000|2022-05-09 21:25:00|7024.4|7020.4|7023|7019|7024.4|7020.4|7022.9|7018.9|0
1652131800000|2022-05-09 21:30:00|7022.9|7018.9|7022.5|7018.5|7023.3|7019.3|7022.1|7018.1|0
1652132100000|2022-05-09 21:35:00|7022.3|7018.3|7022.3|7018.3|7022.3|7018.3|7022|7018|0
1652132400000|2022-05-09 21:40:00|7022.2|7018.2|7022.4|7018.4|7022.9|7018.9|7021.9|7017.9|0
1652132700000|2022-05-09 21:45:00|7022.3|7018.3|7022.4|7018.4|7023.6|7019.6|7022.3|7018.3|0
1652133000000|2022-05-09 21:50:00|7022.5|7018.5|7024.6|7020.6|7024.6|7020.6|7022.5|7018.5|0
1652133300000|2022-05-09 21:55:00|7024.7|7020.7|7026.2|7022.2|7026.9|7022.9|7024.2|7020.2|0
1652133600000|2022-05-09 22:00:00|7029.1|7025.1|7030.8|7026.8|7037.6|7033.6|7028.4|7024.4|0
1652133900000|2022-05-09 22:05:00|7031.2|7027.2|7028.9|7024.9|7032.6|7028.6|7028.7|7024.7|0
1652134200000|2022-05-09 22:10:00|7029|7025|7032.3|7028.3|7032.7|7028.7|7026.5|7022.5|0
1652134500000|2022-05-09 22:15:00|7033|7029|7034.3|7030.3|7035.4|7031.4|7032|7028|0
1652134800000|2022-05-09 22:20:00|7034.5|7030.5|7035.6|7031.6|7036.9|7032.9|7034.4|7030.4|0
1652135100000|2022-05-09 22:25:00|7036|7032|7035.5|7031.5|7036.2|7032.2|7035.1|7031.1|0
1652135400000|2022-05-09 22:30:00|7035.8|7031.8|7038.7|7034.7|7039.5|7035.5|7035.3|7031.3|0
1652135700000|2022-05-09 22:35:00|7039.1|7035.1|7038.8|7034.8|7039.9|7035.9|7038.5|7034.5|0
1652136000000|2022-05-09 22:40:00|7038.6|7034.6|7037.1|7033.1|7039|7035|7036|7032|0
1652136300000|2022-05-09 22:45:00|7037.3|7033.3|7040.7|7036.7|7040.9|7036.9|7035.7|7031.7|0
1652136600000|2022-05-09 22:50:00|7040|7036|7039.4|7035.4|7040.1|7036.1|7038.6|7034.6|0
1652136900000|2022-05-09 22:55:00|7039.2|7035.2|7038.8|7034.8|7039.6|7035.6|7037.1|7033.1|0
1652137200000|2022-05-09 23:00:00|7039.2|7035.2|7038.4|7034.4|7039.5|7035.5|7037.8|7033.8|0
1652137500000|2022-05-09 23:05:00|7038.6|7034.6|7037.4|7033.4|7039.5|7035.5|7037.4|7033.4|0
1652137800000|2022-05-09 23:10:00|7037.5|7033.5|7031.8|7027.8|7037.7|7033.7|7031.7|7027.7|0
1652138100000|2022-05-09 23:15:00|7032|7028|7033.8|7029.8|7033.8|7029.8|7029.7|7025.7|0
1652138400000|2022-05-09 23:20:00|7034.2|7030.2|7031.1|7027.1|7035.6|7031.6|7029.7|7025.7|0
1652138700000|2022-05-09 23:25:00|7031.5|7027.5|7029.9|7025.9|7031.5|7027.5|7026.4|7022.4|0
1652139000000|2022-05-09 23:30:00|7030.1|7026.1|7032.9|7028.9|7032.9|7028.9|7029.2|7025.2|0
1652139300000|2022-05-09 23:35:00|7033.1|7029.1|7033.2|7029.2|7034|7030|7030.5|7026.5|0
1652139600000|2022-05-09 23:40:00|7033.5|7029.5|7035.5|7031.5|7037.6|7033.6|7032.7|7028.7|0
1652139900000|2022-05-09 23:45:00|7035.8|7031.8|7031.7|7027.7|7048.2|7044.2|7031.7|7027.7|0
1652140200000|2022-05-09 23:50:00|7032.4|7030.4|7032.9|7030.9|7040.9|7038.9|7018.4|7016.4|1092
1652140500000|2022-05-09 23:55:00|7031.9|7029.9|7028.4|7026.4|7035.9|7033.9|7028.4|7026.4|454
1652140800000|2022-05-10 00:00:00|7029.9|7027.9|7019.4|7018.4|7032.9|7030.9|7019.4|7018.4|944
1652141100000|2022-05-10 00:05:00|7019.9|7018.9|7002.4|7001.4|7019.9|7018.9|7001.9|7000.9|1189
1652141400000|2022-05-10 00:10:00|7002.9|7001.9|6967.9|6966.9|7004.4|7003.4|6967.4|6966.4|1723
1652141700000|2022-05-10 00:15:00|6967.4|6966.4|6943.4|6942.4|6967.9|6966.9|6936.4|6935.4|1898
1652142000000|2022-05-10 00:20:00|6944.4|6943.4|6938.4|6937.4|6954.4|6953.4|6936.4|6935.4|1003
1652142300000|2022-05-10 00:25:00|6938.9|6937.9|6942.9|6941.9|6949.4|6948.4|6934.4|6933.4|940
1652142600000|2022-05-10 00:30:00|6942.4|6941.4|6948.4|6947.4|6949.4|6948.4|6937.4|6936.4|918
1652142900000|2022-05-10 00:35:00|6947.9|6946.9|6957.4|6956.4|6958.4|6957.4|6945.4|6944.4|960
1652143200000|2022-05-10 00:40:00|6956.9|6955.9|6954.4|6953.4|6959.4|6958.4|6946.4|6945.4|1366
1652143500000|2022-05-10 00:45:00|6954.9|6953.9|6951.4|6950.4|6955.4|6954.4|6946.4|6945.4|818
1652143800000|2022-05-10 00:50:00|6952.4|6951.4|6960.9|6959.9|6963.4|6962.4|6950.4|6949.4|641
1652144100000|2022-05-10 00:55:00|6960.4|6959.4|6968.4|6967.4|6968.4|6967.4|6954.4|6953.4|504
1652144400000|2022-05-10 01:00:00|6969.4|6968.4|6970.9|6969.9|6977.9|6976.9|6964.4|6963.4|809
1652144700000|2022-05-10 01:05:00|6971.4|6970.4|6982.9|6981.9|6986.4|6985.4|6969.4|6968.4|680
1652145000000|2022-05-10 01:10:00|6982.4|6981.4|6962.9|6961.9|6986.4|6985.4|6958.4|6957.4|1023
1652145300000|2022-05-10 01:15:00|6963.4|6962.4|6968.4|6967.4|6972.4|6971.4|6961.4|6960.4|525
1652145600000|2022-05-10 01:20:00|6968.9|6967.9|6956.4|6955.4|6973.4|6972.4|6950.4|6949.4|530
1652145900000|2022-05-10 01:25:00|6956.9|6955.9|6958.4|6957.4|6964.4|6963.4|6952.4|6951.4|568
1652146200000|2022-05-10 01:30:00|6957.9|6956.9|6958.9|6957.9|6963.4|6962.4|6951.9|6950.9|422
1652146500000|2022-05-10 01:35:00|6959.4|6958.4|6962.4|6961.4|6962.4|6961.4|6951.9|6950.9|350
1652146800000|2022-05-10 01:40:00|6961.9|6960.9|6962.4|6961.4|6968.4|6967.4|6960.4|6959.4|506
1652147100000|2022-05-10 01:45:00|6962.9|6961.9|6972.4|6971.4|6973.4|6972.4|6956.9|6955.9|647
1652147400000|2022-05-10 01:50:00|6972.9|6971.9|6990.9|6989.9|6991.4|6990.4|6969.4|6968.4|478
1652147700000|2022-05-10 01:55:00|6991.4|6990.4|6992.4|6991.4|6998.4|6997.4|6990.4|6989.4|713
1652148000000|2022-05-10 02:00:00|6991.9|6990.9|7000.9|6999.9|7003.4|7002.4|6989.4|6988.4|782
1652148300000|2022-05-10 02:05:00|7001.4|7000.4|7012.4|7011.4|7013.4|7012.4|6999.4|6998.4|644
1652148600000|2022-05-10 02:10:00|7012.9|7011.9|7012.4|7011.4|7018.4|7017.4|7008.9|7007.9|742
1652148900000|2022-05-10 02:15:00|7011.4|7010.4|7012.4|7011.4|7013.4|7012.4|7004.4|7003.4|360
1652149200000|2022-05-10 02:20:00|7012.9|7011.9|7016.9|7015.9|7021.4|7020.4|7012.9|7011.9|441
1652149500000|2022-05-10 02:25:00|7017.4|7016.4|7029.4|7028.4|7031.4|7030.4|7014.4|7013.4|811
1652149800000|2022-05-10 02:30:00|7028.9|7027.9|7020.4|7019.4|7029.4|7028.4|7018.4|7017.4|461
1652150100000|2022-05-10 02:35:00|7020.9|7019.9|7023.4|7022.4|7024.4|7023.4|7018.4|7017.4|386
1652150400000|2022-05-10 02:40:00|7022.9|7021.9|7020.4|7019.4|7026.4|7025.4|7018.4|7017.4|439
1652150700000|2022-05-10 02:45:00|7019.9|7018.9|7019.9|7018.9|7022.4|7021.4|7016.9|7015.9|363
1652151000000|2022-05-10 02:50:00|7020.4|7019.4|7021.4|7020.4|7025.4|7024.4|7019.9|7018.9|318
1652151300000|2022-05-10 02:55:00|7020.9|7019.9|7013.9|7012.9|7021.4|7020.4|7012.9|7011.9|340
1652151600000|2022-05-10 03:00:00|7013.4|7012.4|7015.4|7014.4|7017.4|7016.4|7012.4|7011.4|369
1652151900000|2022-05-10 03:05:00|7014.9|7013.9|7003.9|7002.9|7014.9|7013.9|7003.9|7002.9|565
1652152200000|2022-05-10 03:10:00|7003.4|7002.4|7007.4|7006.4|7010.4|7009.4|6999.4|6998.4|864
1652152500000|2022-05-10 03:15:00|7007.9|7006.9|7013.4|7012.4|7014.4|7013.4|7007.9|7006.9|391
1652152800000|2022-05-10 03:20:00|7012.9|7011.9|7011.4|7010.4|7014.4|7013.4|7008.4|7007.4|363
1652153100000|2022-05-10 03:25:00|7010.9|7009.9|7010.4|7009.4|7012.4|7011.4|7008.4|7007.4|194
1652153400000|2022-05-10 03:30:00|7009.9|7008.9|7008.4|7007.4|7011.4|7010.4|7007.4|7006.4|286
1652153700000|2022-05-10 03:35:00|7008.9|7007.9|7012.4|7011.4|7012.4|7011.4|7006.4|7005.4|361
1652154000000|2022-05-10 03:40:00|7012.9|7011.9|7017.4|7016.4|7018.4|7017.4|7012.4|7011.4|294
1652154300000|2022-05-10 03:45:00|7016.9|7015.9|7018.4|7017.4|7019.4|7018.4|7014.4|7013.4|236
1652154600000|2022-05-10 03:50:00|7019.4|7018.4|7027.9|7026.9|7031.4|7030.4|7018.4|7017.4|399
1652154900000|2022-05-10 03:55:00|7027.4|7026.4|7021.4|7020.4|7028.4|7027.4|7020.4|7019.4|212
1652155200000|2022-05-10 04:00:00|7020.9|7019.9|7019.4|7018.4|7022.4|7021.4|7016.4|7015.4|415
1652155500000|2022-05-10 04:05:00|7019.9|7018.9|7016.4|7015.4|7022.4|7021.4|7015.4|7014.4|497
1652155800000|2022-05-10 04:10:00|7017.4|7016.4|7014.4|7013.4|7017.4|7016.4|7012.9|7011.9|343
1652156100000|2022-05-10 04:15:00|7013.9|7012.9|7017.9|7016.9|7018.4|7017.4|7013.4|7012.4|291
1652156400000|2022-05-10 04:20:00|7018.4|7017.4|7022.4|7021.4|7022.4|7021.4|7016.4|7015.4|176
1652156700000|2022-05-10 04:25:00|7022.9|7021.9|7023.4|7022.4|7026.4|7025.4|7022.4|7021.4|349
1652157000000|2022-05-10 04:30:00|7023.9|7022.9|7028.4|7027.4|7032.4|7031.4|7023.9|7022.9|502
1652157300000|2022-05-10 04:35:00|7027.9|7026.9|7029.4|7028.4|7031.4|7030.4|7025.4|7024.4|238
1652157600000|2022-05-10 04:40:00|7028.9|7027.9|7031.9|7030.9|7035.4|7034.4|7027.4|7026.4|298
1652157900000|2022-05-10 04:45:00|7032.4|7031.4|7033.4|7032.4|7035.4|7034.4|7028.4|7027.4|327
1652158200000|2022-05-10 04:50:00|7032.9|7031.9|7033.4|7032.4|7037.4|7036.4|7032.4|7031.4|346
1652158500000|2022-05-10 04:55:00|7032.4|7031.4|7036.4|7035.4|7038.4|7037.4|7031.4|7030.4|424
1652158800000|2022-05-10 05:00:00|7035.9|7034.9|7033.4|7032.4|7037.4|7036.4|7031.4|7030.4|473
1652159100000|2022-05-10 05:05:00|7034.4|7033.4|7040.3|7039.3|7042.4|7041.4|7033.4|7032.4|605
1652159400000|2022-05-10 05:10:00|7039.8|7038.8|7036.8|7035.8|7041.8|7040.8|7036.8|7035.8|379
1652159700000|2022-05-10 05:15:00|7037.3|7036.3|7034.8|7033.8|7038.8|7037.8|7034.8|7033.8|351
1652160000000|2022-05-10 05:20:00|7034.3|7033.3|7035.3|7034.3|7035.8|7034.8|7030.3|7029.3|499
1652160300000|2022-05-10 05:25:00|7034.8|7033.8|7038.3|7037.3|7038.8|7037.8|7034.8|7033.8|345
1652160600000|2022-05-10 05:30:00|7037.8|7036.8|7037.8|7036.8|7039.8|7038.8|7035.8|7034.8|497
1652160900000|2022-05-10 05:35:00|7038.3|7037.3|7036.8|7035.8|7040.3|7039.3|7035.8|7034.8|454
1652161200000|2022-05-10 05:40:00|7037.3|7036.3|7032.8|7031.8|7038.8|7037.8|7032.8|7031.8|387
1652161500000|2022-05-10 05:45:00|7033.3|7032.3|7035.8|7034.8|7036.8|7035.8|7032.8|7031.8|379
1652161800000|2022-05-10 05:50:00|7034.8|7033.8|7031.3|7030.3|7036.8|7035.8|7026.8|7025.8|943
1652162100000|2022-05-10 05:55:00|7031.8|7030.8|7026.8|7025.8|7031.8|7030.8|7026.8|7025.8|745
1652162400000|2022-05-10 06:00:00|7019.2|7017.2|7030.2|7028.2|7031.2|7029.2|7010.2|7008.2|1553
1652162700000|2022-05-10 06:05:00|7029.7|7027.7|7039.2|7037.2|7047.2|7045.2|7029.7|7027.7|3369
1652163000000|2022-05-10 06:10:00|7039.7|7037.7|7043.7|7041.7|7044.2|7042.2|7037.2|7035.2|1528
1652163300000|2022-05-10 06:15:00|7044.2|7042.2|7039.2|7037.2|7044.2|7042.2|7037.2|7035.2|694
1652163600000|2022-05-10 06:20:00|7039.7|7037.7|7041.7|7039.7|7041.7|7039.7|7038.7|7036.7|473
1652163900000|2022-05-10 06:25:00|7042.2|7040.2|7035.7|7033.7|7042.2|7040.2|7032.7|7030.7|1891
1652164200000|2022-05-10 06:30:00|7037|7033|7039.8|7035.8|7041.5|7037.5|7037|7033|0
1652164500000|2022-05-10 06:35:00|7039.9|7035.9|7045.5|7041.5|7045.9|7041.9|7039.5|7035.5|0
1652164800000|2022-05-10 06:40:00|7045.7|7041.7|7051.2|7047.2|7053.5|7049.5|7044|7040|0
1652165100000|2022-05-10 06:45:00|7050.9|7046.9|7046.6|7042.6|7053.4|7049.4|7044.7|7040.7|0
1652165400000|2022-05-10 06:50:00|7046.8|7042.8|7049|7045|7052.2|7048.2|7044.4|7040.4|0
1652165700000|2022-05-10 06:55:00|7048.8|7044.8|7048.2|7044.2|7052.1|7048.1|7048.2|7044.2|0
1652166000000|2022-05-10 07:00:00|7048.4|7044.4|7040.4|7036.4|7050.3|7046.3|7040.1|7036.1|0
1652166300000|2022-05-10 07:05:00|7040.6|7036.6|7039.9|7035.9|7049.2|7045.2|7039.1|7035.1|0
1652166600000|2022-05-10 07:10:00|7039.3|7035.3|7046.7|7043.7|7046.7|7043.7|7035.7|7032.7|580
1652166900000|2022-05-10 07:15:00|7046.2|7043.2|7049.2|7046.2|7052.7|7049.7|7043.7|7040.7|388
1652167200000|2022-05-10 07:20:00|7048.7|7045.7|7055.7|7052.7|7055.7|7052.7|7047.7|7044.7|138
1652167500000|2022-05-10 07:25:00|7055.2|7052.2|7051.7|7048.7|7056.2|7053.2|7050.7|7047.7|98
1652167800000|2022-05-10 07:30:00|7050.7|7047.7|7039.2|7036.2|7050.7|7047.7|7036.7|7033.7|104
1652168100000|2022-05-10 07:35:00|7039.7|7036.7|7048.2|7045.2|7049.7|7046.7|7037.7|7034.7|78
1652168400000|2022-05-10 07:40:00|7047.7|7044.7|7042.7|7039.7|7050.7|7047.7|7039.2|7036.2|77
1652168700000|2022-05-10 07:45:00|7043.2|7040.2|7039.7|7036.7|7044.2|7041.2|7037.2|7034.2|114
1652169000000|2022-05-10 07:50:00|7040.2|7037.2|7038.2|7035.2|7045.7|7042.7|7037.7|7034.7|162
1652169300000|2022-05-10 07:55:00|7038.7|7035.7|7038.2|7035.2|7043.7|7040.7|7035.7|7032.7|55
1652169600000|2022-05-10 08:00:00|7037.7|7034.7|7038.7|7035.7|7042.2|7039.2|7035.2|7032.2|67
1652169900000|2022-05-10 08:05:00|7037.7|7034.7|7050.7|7047.7|7050.7|7047.7|7037.2|7034.2|118
1652170200000|2022-05-10 08:10:00|7050.2|7047.2|7046.7|7043.7|7051.7|7048.7|7045.7|7042.7|123
1652170500000|2022-05-10 08:15:00|7047.2|7044.2|7053.7|7050.7|7055.2|7052.2|7046.7|7043.7|82
1652170800000|2022-05-10 08:20:00|7054.2|7051.2|7056.2|7053.2|7057.2|7054.2|7051.2|7048.2|83
1652171100000|2022-05-10 08:25:00|7055.7|7052.7|7056.7|7053.7|7058.7|7055.7|7053.7|7050.7|41
1652171400000|2022-05-10 08:30:00|7057.2|7054.2|7059.7|7056.7|7060.7|7057.7|7056.7|7053.7|63
1652171700000|2022-05-10 08:35:00|7059.2|7056.2|7061.2|7058.2|7062.2|7059.2|7058.7|7055.7|58
1652172000000|2022-05-10 08:40:00|7061.7|7058.7|7056.2|7053.2|7061.7|7058.7|7054.7|7051.7|59
1652172300000|2022-05-10 08:45:00|7056.7|7053.7|7058.7|7055.7|7059.7|7056.7|7055.7|7052.7|90
1652172600000|2022-05-10 08:50:00|7059.2|7056.2|7053.7|7050.7|7060.7|7057.7|7053.2|7050.2|132
1652172900000|2022-05-10 08:55:00|7054.2|7051.2|7059.7|7056.7|7059.7|7056.7|7053.7|7050.7|140
1652173200000|2022-05-10 09:00:00|7059.2|7056.2|7060.2|7057.2|7061.7|7058.7|7056.7|7053.7|204
1652173500000|2022-05-10 09:05:00|7060.7|7057.7|7067.7|7064.7|7067.7|7064.7|7059.7|7056.7|212
1652173800000|2022-05-10 09:10:00|7067.2|7064.2|7071.7|7068.7|7071.7|7068.7|7065.7|7062.7|102
1652174100000|2022-05-10 09:15:00|7071.2|7068.2|7066.7|7063.7|7071.7|7068.7|7066.2|7063.2|52
1652174400000|2022-05-10 09:20:00|7066.2|7063.2|7066.2|7063.2|7070.7|7067.7|7063.7|7060.7|106
1652174700000|2022-05-10 09:25:00|7066.7|7063.7|7061.7|7058.7|7067.2|7064.2|7061.2|7058.2|51
1652175000000|2022-05-10 09:30:00|7062.7|7059.7|7062.7|7059.7|7063.7|7060.7|7060.7|7057.7|83
1652175300000|2022-05-10 09:35:00|7062.2|7059.2|7065.2|7062.2|7065.7|7062.7|7059.2|7056.2|113
1652175600000|2022-05-10 09:40:00|7064.7|7061.7|7061.2|7058.2|7068.7|7065.7|7061.2|7058.2|52
1652175900000|2022-05-10 09:45:00|7061.7|7058.7|7056.7|7053.7|7061.7|7058.7|7055.7|7052.7|51
1652176200000|2022-05-10 09:50:00|7057.2|7054.2|7051.7|7048.7|7059.7|7056.7|7051.2|7048.2|47
1652176500000|2022-05-10 09:55:00|7051.2|7048.2|7049.2|7046.2|7053.2|7050.2|7048.2|7045.2|57
1652176800000|2022-05-10 10:00:00|7049.7|7046.7|7050.7|7047.7|7052.2|7049.2|7047.7|7044.7|36
1652177100000|2022-05-10 10:05:00|7050.2|7047.2|7053.2|7050.2|7057.2|7054.2|7049.7|7046.7|39
1652177400000|2022-05-10 10:10:00|7053.7|7050.7|7050.7|7047.7|7056.7|7053.7|7049.7|7046.7|92
1652177700000|2022-05-10 10:15:00|7051.2|7048.2|7054.2|7051.2|7054.7|7051.7|7047.7|7044.7|57
1652178000000|2022-05-10 10:20:00|7054.7|7051.7|7057.2|7054.2|7057.7|7054.7|7053.7|7050.7|45
1652178300000|2022-05-10 10:25:00|7057.7|7054.7|7057.7|7054.7|7058.7|7055.7|7054.7|7051.7|15
1652178600000|2022-05-10 10:30:00|7056.7|7053.7|7060.2|7057.2|7061.2|7058.2|7056.7|7053.7|50
1652178900000|2022-05-10 10:35:00|7059.7|7056.7|7061.2|7058.2|7061.7|7058.7|7058.7|7055.7|21
1652179200000|2022-05-10 10:40:00|7061.7|7058.7|7060.2|7057.2|7062.7|7059.7|7059.7|7056.7|31
1652179500000|2022-05-10 10:45:00|7059.7|7056.7|7059.7|7056.7|7063.7|7060.7|7058.7|7055.7|51
1652179800000|2022-05-10 10:50:00|7059.2|7056.2|7058.7|7055.7|7061.7|7058.7|7057.7|7054.7|28
1652180100000|2022-05-10 10:55:00|7059.2|7056.2|7055.7|7052.7|7060.7|7057.7|7055.7|7052.7|26
1652180400000|2022-05-10 11:00:00|7056.2|7053.2|7054.7|7051.7|7059.2|7056.2|7053.2|7050.2|95
1652180700000|2022-05-10 11:05:00|7054.2|7051.2|7054.7|7051.7|7055.7|7052.7|7052.2|7049.2|88
1652181000000|2022-05-10 11:10:00|7053.7|7050.7|7054.7|7051.7|7056.7|7053.7|7053.2|7050.2|44
1652181300000|2022-05-10 11:15:00|7055.2|7052.2|7049.7|7046.7|7055.2|7052.2|7049.2|7046.2|43
1652181600000|2022-05-10 11:20:00|7049.2|7046.2|7047.2|7044.2|7049.7|7046.7|7044.7|7041.7|67
1652181900000|2022-05-10 11:25:00|7046.7|7043.7|7047.2|7044.2|7047.7|7044.7|7041.2|7038.2|66
1652182200000|2022-05-10 11:30:00|7046.7|7043.7|7054.7|7051.7|7054.7|7051.7|7044.7|7041.7|112
1652182500000|2022-05-10 11:35:00|7054.2|7051.2|7053.2|7050.2|7056.2|7053.2|7051.7|7048.7|49
1652182800000|2022-05-10 11:40:00|7053.7|7050.7|7049.7|7046.7|7054.7|7051.7|7048.7|7045.7|42
1652183100000|2022-05-10 11:45:00|7049.2|7046.2|7055.7|7052.7|7056.2|7053.2|7049.2|7046.2|44
1652183400000|2022-05-10 11:50:00|7056.2|7053.2|7051.2|7048.2|7057.2|7054.2|7050.7|7047.7|17
1652183700000|2022-05-10 11:55:00|7051.7|7048.7|7056.7|7053.7|7057.7|7054.7|7051.2|7048.2|34
1652184000000|2022-05-10 12:00:00|7056.2|7053.2|7056.7|7053.7|7058.2|7055.2|7054.2|7051.2|110
1652184300000|2022-05-10 12:05:00|7056.2|7053.2|7056.7|7053.7|7059.7|7056.7|7054.7|7051.7|45
1652184600000|2022-05-10 12:10:00|7057.2|7054.2|7061.2|7058.2|7061.7|7058.7|7057.2|7054.2|22
1652184900000|2022-05-10 12:15:00|7060.7|7057.7|7063.7|7060.7|7064.2|7061.2|7058.7|7055.7|28
1652185200000|2022-05-10 12:20:00|7063.2|7060.2|7063.7|7060.7|7064.7|7061.7|7062.7|7059.7|40
1652185500000|2022-05-10 12:25:00|7063.2|7060.2|7064.7|7061.7|7065.7|7062.7|7061.7|7058.7|32
1652185800000|2022-05-10 12:30:00|7064.2|7061.2|7068.2|7065.2|7070.7|7067.7|7063.2|7060.2|82
1652186100000|2022-05-10 12:35:00|7068.7|7065.7|7074.7|7071.7|7074.7|7071.7|7067.7|7064.7|47
1652186400000|2022-05-10 12:40:00|7074.2|7071.2|7073.7|7070.7|7075.2|7072.2|7071.2|7068.2|61
1652186700000|2022-05-10 12:45:00|7073.2|7070.2|7075.7|7072.7|7076.7|7073.7|7072.7|7069.7|63
1652187000000|2022-05-10 12:50:00|7076.2|7073.2|7082.7|7079.7|7083.7|7080.7|7075.7|7072.7|80
1652187300000|2022-05-10 12:55:00|7083.2|7080.2|7085.2|7082.2|7086.2|7083.2|7080.7|7077.7|53
1652187600000|2022-05-10 13:00:00|7084.7|7081.7|7084.7|7081.7|7086.7|7083.7|7083.7|7080.7|166
1652187900000|2022-05-10 13:05:00|7084.2|7081.2|7084.7|7081.7|7087.7|7084.7|7082.7|7079.7|87
1652188200000|2022-05-10 13:10:00|7085.2|7082.2|7084.7|7081.7|7086.7|7083.7|7083.7|7080.7|95
1652188500000|2022-05-10 13:15:00|7085.2|7082.2|7085.7|7082.7|7088.2|7085.2|7084.7|7081.7|49
1652188800000|2022-05-10 13:20:00|7086.2|7083.2|7088.7|7085.7|7089.7|7086.7|7085.7|7082.7|48
1652189100000|2022-05-10 13:25:00|7089.2|7086.2|7088.2|7085.2|7089.7|7086.7|7086.7|7083.7|70
1652189400000|2022-05-10 13:30:00|7087.7|7084.7|7082.7|7079.7|7095.7|7092.7|7081.7|7078.7|468
1652189700000|2022-05-10 13:35:00|7081.7|7078.7|7080.7|7077.7|7082.7|7079.7|7074.2|7071.2|256
1652190000000|2022-05-10 13:40:00|7081.2|7078.2|7069.7|7066.7|7082.2|7079.2|7068.7|7065.7|164
1652190300000|2022-05-10 13:45:00|7068.7|7065.7|7059.7|7056.7|7069.7|7066.7|7057.7|7054.7|261
1652190600000|2022-05-10 13:50:00|7059.2|7056.2|7063.7|7060.7|7066.7|7063.7|7054.7|7051.7|280
1652190900000|2022-05-10 13:55:00|7064.2|7061.2|7073.7|7070.7|7074.2|7071.2|7062.7|7059.7|189
1652191200000|2022-05-10 14:00:00|7074.2|7071.2|7074.2|7071.2|7076.2|7073.2|7064.2|7061.2|480
1652191500000|2022-05-10 14:05:00|7074.7|7071.7|7070.7|7067.7|7080.2|7077.2|7069.7|7066.7|207
1652191800000|2022-05-10 14:10:00|7071.7|7068.7|7066.7|7063.7|7078.7|7075.7|7063.2|7060.2|139
1652192100000|2022-05-10 14:15:00|7065.7|7062.7|7065.7|7062.7|7073.2|7070.2|7062.2|7059.2|132
1652192400000|2022-05-10 14:20:00|7065.2|7062.2|7060.7|7057.7|7071.7|7068.7|7057.7|7054.7|214
1652192700000|2022-05-10 14:25:00|7059.7|7056.7|7054.7|7051.7|7062.2|7059.2|7050.2|7047.2|339
1652193000000|2022-05-10 14:30:00|7055.2|7052.2|7052.7|7049.7|7059.2|7056.2|7050.2|7047.2|117
1652193300000|2022-05-10 14:35:00|7053.2|7050.2|7045.2|7042.2|7054.2|7051.2|7044.7|7041.7|125
1652193600000|2022-05-10 14:40:00|7045.7|7042.7|7046.2|7043.2|7046.2|7043.2|7036.2|7033.2|181
1652193900000|2022-05-10 14:45:00|7045.7|7042.7|7033.7|7030.7|7046.2|7043.2|7028.2|7025.2|264
1652194200000|2022-05-10 14:50:00|7033.2|7030.2|7040.7|7037.7|7043.2|7040.2|7024.7|7021.7|256
1652194500000|2022-05-10 14:55:00|7040.2|7037.2|7033.2|7030.2|7040.2|7037.2|7032.7|7029.7|161
1652194800000|2022-05-10 15:00:00|7032.7|7029.7|7028.7|7025.7|7040.7|7037.7|7025.7|7022.7|188
1652195100000|2022-05-10 15:05:00|7029.2|7026.2|7020.7|7017.7|7029.2|7026.2|7018.7|7015.7|119
1652195400000|2022-05-10 15:10:00|7020.2|7017.2|7013.7|7010.7|7023.7|7020.7|7013.2|7010.2|119
1652195700000|2022-05-10 15:15:00|7013.2|7010.2|7024.7|7021.7|7025.7|7022.7|7010.7|7007.7|169
1652196000000|2022-05-10 15:20:00|7024.2|7021.2|7015.2|7012.2|7025.7|7022.7|7013.7|7010.7|97
1652196300000|2022-05-10 15:25:00|7014.7|7011.7|7018.7|7015.7|7020.2|7017.2|7007.7|7004.7|182
1652196600000|2022-05-10 15:30:00|7019.2|7016.2|7013.2|7010.2|7021.7|7018.7|7006.2|7003.2|188
1652196900000|2022-05-10 15:35:00|7012.7|7009.7|7024.7|7021.7|7026.2|7023.2|7009.2|7006.2|168
1652197200000|2022-05-10 15:40:00|7024.2|7021.2|7018.7|7015.7|7027.7|7024.7|7015.7|7012.7|83
1652197500000|2022-05-10 15:45:00|7018.2|7015.2|7010.7|7007.7|7019.2|7016.2|7009.7|7006.7|162
1652197800000|2022-05-10 15:50:00|7010.2|7007.2|7010.7|7007.7|7012.2|7009.2|7000.7|6997.7|153
1652198100000|2022-05-10 15:55:00|7010.2|7007.2|7013.2|7010.2|7018.7|7015.7|7000.7|6997.7|68
1652198400000|2022-05-10 16:00:00|7012.7|7009.7|7022.2|7019.2|7023.7|7020.7|7011.2|7008.2|70
1652198700000|2022-05-10 16:05:00|7022.7|7019.7|7004.7|7001.7|7023.2|7020.2|7003.7|7000.7|113
1652199000000|2022-05-10 16:10:00|7004.2|7001.2|7008.7|7005.7|7016.2|7013.2|7001.2|6998.2|95
1652199300000|2022-05-10 16:15:00|7008.2|7005.2|7001.7|6998.7|7015.7|7012.7|7001.7|6998.7|66
1652199600000|2022-05-10 16:20:00|7001.2|6998.2|7000.7|6997.7|7006.7|7003.7|6998.7|6995.7|53
1652199900000|2022-05-10 16:25:00|7000.2|6997.2|7001.2|6998.2|7006.2|7003.2|6998.7|6995.7|25
1652200200000|2022-05-10 16:30:00|7001.7|6998.7|6993.2|6990.2|7007.2|7004.2|6987.7|6984.7|115
1652200500000|2022-05-10 16:35:00|6992.7|6989.7|6993.7|6990.7|6999.2|6996.2|6991.2|6988.2|55
1652200800000|2022-05-10 16:40:00|6993.2|6990.2|7002.2|6999.2|7003.2|7000.2|6991.7|6988.7|73
1652201100000|2022-05-10 16:45:00|7002.7|6999.7|7005.7|7002.7|7012.2|7009.2|6999.7|6996.7|61
1652201400000|2022-05-10 16:50:00|7005.2|7002.2|6993.2|6990.2|7006.7|7003.7|6991.7|6988.7|68
1652201700000|2022-05-10 16:55:00|6992.7|6989.7|6995.7|6992.7|6999.2|6996.2|6992.2|6989.2|52
1652202000000|2022-05-10 17:00:00|6996.2|6993.2|7007.7|7004.7|7010.7|7007.7|6994.7|6991.7|114
1652202300000|2022-05-10 17:05:00|7007.2|7004.2|7015.7|7012.7|7016.2|7013.2|7007.2|7004.2|40
1652202600000|2022-05-10 17:10:00|7013.2|7010.2|7007.7|7004.7|7013.7|7010.7|7004.2|7001.2|36
1652202900000|2022-05-10 17:15:00|7008.2|7005.2|7002.2|6999.2|7011.7|7008.7|6999.2|6996.2|48
1652203200000|2022-05-10 17:20:00|7002.7|6999.7|7003.7|7000.7|7007.2|7004.2|6997.2|6994.2|43
1652203500000|2022-05-10 17:25:00|7004.2|7001.2|7018.2|7015.2|7018.7|7015.7|7004.2|7001.2|60
1652203800000|2022-05-10 17:30:00|7018.7|7015.7|7027.7|7024.7|7028.2|7025.2|7018.7|7015.7|79
1652204100000|2022-05-10 17:35:00|7028.2|7025.2|7037.7|7034.7|7038.2|7035.2|7027.7|7024.7|158
1652204400000|2022-05-10 17:40:00|7038.2|7035.2|7041.2|7038.2|7048.7|7045.7|7037.2|7034.2|290
1652204700000|2022-05-10 17:45:00|7041.7|7038.7|7050.2|7047.2|7050.7|7047.7|7040.7|7037.7|121
1652205000000|2022-05-10 17:50:00|7050.7|7047.7|7047.7|7044.7|7051.7|7048.7|7042.7|7039.7|68
1652205300000|2022-05-10 17:55:00|7048.2|7045.2|7053.7|7050.7|7053.7|7050.7|7045.7|7042.7|44
1652205600000|2022-05-10 18:00:00|7053.2|7050.2|7051.2|7048.2|7053.7|7050.7|7044.7|7041.7|101
1652205900000|2022-05-10 18:05:00|7051.7|7048.7|7044.2|7041.2|7052.7|7049.7|7041.2|7038.2|55
1652206200000|2022-05-10 18:10:00|7043.7|7040.7|7050.2|7047.2|7052.7|7049.7|7041.7|7038.7|40
1652206500000|2022-05-10 18:15:00|7049.7|7046.7|7044.7|7041.7|7051.7|7048.7|7033.2|7030.2|174
1652206800000|2022-05-10 18:20:00|7045.2|7042.2|7037.2|7034.2|7048.2|7045.2|7033.7|7030.7|43
1652207100000|2022-05-10 18:25:00|7037.7|7034.7|7033.2|7030.2|7039.2|7036.2|7027.2|7024.2|72
1652207400000|2022-05-10 18:30:00|7033.7|7030.7|7032.2|7029.2|7037.7|7034.7|7029.2|7026.2|25
1652207700000|2022-05-10 18:35:00|7031.7|7028.7|7034.2|7031.2|7039.7|7036.7|7031.2|7028.2|17
1652208000000|2022-05-10 18:40:00|7033.7|7030.7|7047.2|7044.2|7049.7|7046.7|7027.7|7024.7|48
1652208300000|2022-05-10 18:45:00|7046.7|7043.7|7037.7|7034.7|7047.7|7044.7|7029.7|7026.7|51
1652208600000|2022-05-10 18:50:00|7038.2|7035.2|7042.2|7039.2|7043.7|7040.7|7034.7|7031.7|34
1652208900000|2022-05-10 18:55:00|7042.7|7039.7|7041.7|7038.7|7043.2|7040.2|7030.2|7027.2|37
1652209200000|2022-05-10 19:00:00|7042.2|7039.2|7040.2|7037.2|7046.2|7043.2|7036.7|7033.7|47
1652209500000|2022-05-10 19:05:00|7040.7|7037.7|7039.2|7036.2|7050.2|7047.2|7038.2|7035.2|40
1652209800000|2022-05-10 19:10:00|7039.7|7036.7|7042.2|7039.2|7045.7|7042.7|7037.2|7034.2|30
1652210100000|2022-05-10 19:15:00|7041.7|7038.7|7041.2|7038.2|7046.7|7043.7|7034.2|7031.2|62
1652210400000|2022-05-10 19:20:00|7040.7|7037.7|7032.2|7029.2|7041.7|7038.7|7030.7|7027.7|117
1652210700000|2022-05-10 19:25:00|7032.7|7029.7|7027.2|7024.2|7034.7|7031.7|7023.2|7020.2|45
1652211000000|2022-05-10 19:30:00|7026.7|7023.7|7022.7|7019.7|7027.7|7024.7|7018.7|7015.7|161
1652211300000|2022-05-10 19:35:00|7022.2|7019.2|7020.7|7017.7|7028.2|7025.2|7017.7|7014.7|111
1652211600000|2022-05-10 19:40:00|7019.7|7016.7|7019.2|7016.2|7023.2|7020.2|7016.7|7013.7|89
1652211900000|2022-05-10 19:45:00|7019.7|7016.7|7025.7|7022.7|7030.7|7027.7|7015.7|7012.7|61
1652212200000|2022-05-10 19:50:00|7024.7|7021.7|7026.7|7023.7|7028.2|7025.2|7018.2|7015.2|57
1652212500000|2022-05-10 19:55:00|7027.2|7024.2|7033.7|7030.7|7036.7|7033.7|7023.7|7020.7|513
1652212800000|2022-05-10 20:00:00|7034.7|7031.7|7023.7|7020.7|7034.7|7031.7|7021.2|7018.2|239
1652213100000|2022-05-10 20:05:00|7024.2|7021.2|7027.2|7024.2|7032.7|7029.7|7023.7|7020.7|15
1652213400000|2022-05-10 20:10:00|7027.7|7024.7|7027.2|7024.2|7030.7|7027.7|7026.2|7023.2|10
1652213700000|2022-05-10 20:15:00|7026.7|7023.7|7028.7|7025.7|7029.7|7026.7|7026.2|7023.2|12
1652214000000|2022-05-10 20:20:00|7027.7|7024.7|7028.7|7025.7|7029.7|7026.7|7027.2|7024.2|14
1652214300000|2022-05-10 20:25:00|7029.2|7026.2|7029.7|7026.7|7030.7|7027.7|7027.2|7024.2|15
1652214600000|2022-05-10 20:30:00|7030.2|7027.2|7028.2|7025.2|7030.7|7027.7|7027.7|7024.7|12
1652214900000|2022-05-10 20:35:00|7028.7|7025.7|7028.2|7025.2|7029.7|7026.7|7026.7|7023.7|10
1652215200000|2022-05-10 20:40:00|7027.7|7024.7|7026.7|7023.7|7028.7|7025.7|7026.7|7023.7|11
1652215500000|2022-05-10 20:45:00|7027.2|7024.2|7027.2|7024.2|7028.7|7025.7|7025.2|7022.2|71
1652215800000|2022-05-10 20:50:00|7027.7|7024.7|7029.7|7026.7|7030.7|7027.7|7026.7|7023.7|2
1652216100000|2022-05-10 20:55:00|7029.2|7026.2|7027.2|7024.2|7029.7|7026.7|7026.7|7023.7|11
1652216400000|2022-05-10 21:00:00|7029.3|7025.3|7029.4|7025.4|7030.1|7026.1|7028.5|7024.5|0
1652216700000|2022-05-10 21:05:00|7028.9|7024.9|7029.7|7025.7|7030.6|7026.6|7028.9|7024.9|0
1652217000000|2022-05-10 21:10:00|7029.9|7025.9|7029.5|7025.5|7030|7026|7029.5|7025.5|0
1652217300000|2022-05-10 21:15:00|7029.3|7025.3|7030.2|7026.2|7030.4|7026.4|7029.3|7025.3|0
1652217600000|2022-05-10 21:20:00|7030.3|7026.3|7030|7026|7030.6|7026.6|7030|7026|0
1652217900000|2022-05-10 21:25:00|7029.9|7025.9|7029.7|7025.7|7030.3|7026.3|7028.4|7024.4|0
1652218200000|2022-05-10 21:30:00|7029.6|7025.6|7029.3|7025.3|7030|7026|7029.1|7025.1|0
1652218500000|2022-05-10 21:35:00|7029.4|7025.4|7029.3|7025.3|7029.7|7025.7|7028.6|7024.6|0
1652218800000|2022-05-10 21:40:00|7029.6|7025.6|7029.7|7025.7|7029.7|7025.7|7029.1|7025.1|0
1652219100000|2022-05-10 21:45:00|7029.6|7025.6|7029.3|7025.3|7029.6|7025.6|7028.7|7024.7|0
1652219400000|2022-05-10 21:50:00|7029.5|7025.5|7029.8|7025.8|7029.8|7025.8|7029.4|7025.4|0
1652219700000|2022-05-10 21:55:00|7029.9|7025.9|7029.5|7025.5|7030.1|7026.1|7029.2|7025.2|0
1652220000000|2022-05-10 22:00:00|7028.7|7024.7|7027.9|7023.9|7030.9|7026.9|7026.8|7022.8|0
1652220300000|2022-05-10 22:05:00|7028.4|7024.4|7027.8|7023.8|7029.8|7025.8|7025.8|7021.8|0
1652220600000|2022-05-10 22:10:00|7028.3|7024.3|7027.6|7023.6|7029.8|7025.8|7026.6|7022.6|0
1652220900000|2022-05-10 22:15:00|7027.8|7023.8|7027.7|7023.7|7029|7025|7026.6|7022.6|0
1652221200000|2022-05-10 22:20:00|7027.9|7023.9|7030.3|7026.3|7031.7|7027.7|7027.9|7023.9|0
1652221500000|2022-05-10 22:25:00|7030.5|7026.5|7030.3|7026.3|7031|7027|7027.1|7023.1|0
1652221800000|2022-05-10 22:30:00|7030.5|7026.5|7032.8|7028.8|7032.8|7028.8|7030.3|7026.3|0
1652222100000|2022-05-10 22:35:00|7032.6|7028.6|7033.3|7029.3|7033.3|7029.3|7031.9|7027.9|0
1652222400000|2022-05-10 22:40:00|7033.1|7029.1|7034.9|7030.9|7035.3|7031.3|7032.6|7028.6|0
1652222700000|2022-05-10 22:45:00|7035.3|7031.3|7037.4|7033.4|7038.6|7034.6|7035.3|7031.3|0
1652223000000|2022-05-10 22:50:00|7037.6|7033.6|7038.2|7034.2|7039.3|7035.3|7037.4|7033.4|0
1652223300000|2022-05-10 22:55:00|7038.6|7034.6|7038.1|7034.1|7040.2|7036.2|7037.8|7033.8|0
1652223600000|2022-05-10 23:00:00|7038.3|7034.3|7037.6|7033.6|7038.6|7034.6|7036.7|7032.7|0
1652223900000|2022-05-10 23:05:00|7037.2|7033.2|7039.8|7035.8|7040.5|7036.5|7036.7|7032.7|0
1652224200000|2022-05-10 23:10:00|7039.6|7035.6|7039|7035|7041.2|7037.2|7038.7|7034.7|0
1652224500000|2022-05-10 23:15:00|7039.2|7035.2|7036.8|7032.8|7039.2|7035.2|7036.4|7032.4|0
1652224800000|2022-05-10 23:20:00|7036.6|7032.6|7036.6|7032.6|7036.6|7032.6|7036.2|7032.2|0
1652225100000|2022-05-10 23:25:00|7036.7|7032.7|7037.3|7033.3|7038|7034|7036.7|7032.7|0
1652225400000|2022-05-10 23:30:00|7037.7|7033.7|7031.6|7027.6|7038.5|7034.5|7030.1|7026.1|0
1652225700000|2022-05-10 23:35:00|7031.4|7027.4|7030|7026|7034.4|7030.4|7028.6|7024.6|0
1652226000000|2022-05-10 23:40:00|7030.4|7026.4|7031.8|7027.8|7032.2|7028.2|7027.6|7023.6|0
1652226300000|2022-05-10 23:45:00|7030.4|7026.4|7028.1|7024.1|7031.1|7027.1|7027.9|7023.9|0
1652226600000|2022-05-10 23:50:00|7028.3|7024.3|7026.2|7024.2|7036.2|7034.2|7026.2|7024.2|911
1652226900000|2022-05-10 23:55:00|7026.7|7024.7|7032.2|7030.2|7035.2|7033.2|7019.7|7017.7|506
1652227200000|2022-05-11 00:00:00|7033.2|7031.2|7035.7|7034.7|7037.7|7036.7|7031.7|7030.7|660
1652227500000|2022-05-11 00:05:00|7036.2|7035.2|7042.7|7041.7|7043.7|7042.7|7036.2|7035.2|698
1652227800000|2022-05-11 00:10:00|7042.2|7041.2|7038.7|7037.7|7042.2|7041.2|7038.7|7037.7|578
1652228100000|2022-05-11 00:15:00|7037.7|7036.7|7035.7|7034.7|7040.7|7039.7|7034.7|7033.7|722
1652228400000|2022-05-11 00:20:00|7035.2|7034.2|7034.2|7033.2|7036.7|7035.7|7033.2|7032.2|462
1652228700000|2022-05-11 00:25:00|7033.7|7032.7|7020.7|7019.7|7034.7|7033.7|7020.7|7019.7|420
1652229000000|2022-05-11 00:30:00|7020.2|7019.2|7017.2|7016.2|7020.7|7019.7|7014.7|7013.7|450
1652229300000|2022-05-11 00:35:00|7016.7|7015.7|7007.2|7006.2|7017.7|7016.7|7006.2|7005.2|396
1652229600000|2022-05-11 00:40:00|7006.7|7005.7|7001.7|7000.7|7007.2|7006.2|7001.7|7000.7|315
1652229900000|2022-05-11 00:45:00|7002.2|7001.2|6994.7|6993.7|7004.2|7003.2|6992.7|6991.7|462
1652230200000|2022-05-11 00:50:00|6993.7|6992.7|7000.7|6999.7|7002.2|7001.2|6988.2|6987.2|772
1652230500000|2022-05-11 00:55:00|7000.2|6999.2|7003.2|7002.2|7004.7|7003.7|6999.7|6998.7|469
1652230800000|2022-05-11 01:00:00|7003.7|7002.7|7010.7|7009.7|7010.7|7009.7|6999.7|6998.7|454
1652231100000|2022-05-11 01:05:00|7009.7|7008.7|7005.2|7004.2|7009.7|7008.7|7002.7|7001.7|325
1652231400000|2022-05-11 01:10:00|7005.7|7004.7|7007.7|7006.7|7007.7|7006.7|7000.7|6999.7|321
1652231700000|2022-05-11 01:15:00|7008.2|7007.2|7016.7|7015.7|7019.7|7018.7|7007.2|7006.2|466
1652232000000|2022-05-11 01:20:00|7016.2|7015.2|7022.2|7021.2|7025.7|7024.7|7014.7|7013.7|337
1652232300000|2022-05-11 01:25:00|7021.7|7020.7|7032.2|7031.2|7032.7|7031.7|7020.7|7019.7|457
1652232600000|2022-05-11 01:30:00|7032.7|7031.7|7026.7|7025.7|7034.7|7033.7|7024.7|7023.7|417
1652232900000|2022-05-11 01:35:00|7026.2|7025.2|7022.7|7021.7|7026.7|7025.7|7019.2|7018.2|264
1652233200000|2022-05-11 01:40:00|7023.2|7022.2|7025.7|7024.7|7030.7|7029.7|7022.7|7021.7|355
1652233500000|2022-05-11 01:45:00|7026.2|7025.2|7021.7|7020.7|7028.7|7027.7|7020.7|7019.7|240
1652233800000|2022-05-11 01:50:00|7022.7|7021.7|7031.2|7030.2|7032.7|7031.7|7020.7|7019.7|361
1652234100000|2022-05-11 01:55:00|7031.7|7030.7|7036.2|7035.2|7037.7|7036.7|7030.7|7029.7|329
1652234400000|2022-05-11 02:00:00|7035.7|7034.7|7035.7|7034.7|7035.7|7034.7|7031.7|7030.7|266
1652234700000|2022-05-11 02:05:00|7036.7|7035.7|7042.7|7041.7|7044.7|7043.7|7035.7|7034.7|898
1652235000000|2022-05-11 02:10:00|7043.7|7042.7|7041.7|7040.7|7046.7|7045.7|7040.7|7039.7|1295
1652235300000|2022-05-11 02:15:00|7041.2|7040.2|7043.7|7042.7|7046.7|7045.7|7039.7|7038.7|343
1652235600000|2022-05-11 02:20:00|7044.7|7043.7|7041.7|7040.7|7045.7|7044.7|7040.7|7039.7|243
1652235900000|2022-05-11 02:25:00|7041.2|7040.2|7039.7|7038.7|7041.7|7040.7|7039.2|7038.2|183
1652236200000|2022-05-11 02:30:00|7038.7|7037.7|7037.7|7036.7|7038.7|7037.7|7036.7|7035.7|281
1652236500000|2022-05-11 02:35:00|7037.2|7036.2|7039.7|7038.7|7041.7|7040.7|7034.7|7033.7|268
1652236800000|2022-05-11 02:40:00|7039.2|7038.2|7032.7|7031.7|7039.2|7038.2|7032.7|7031.7|270
1652237100000|2022-05-11 02:45:00|7033.7|7032.7|7039.7|7038.7|7039.7|7038.7|7033.7|7032.7|205
1652237400000|2022-05-11 02:50:00|7039.2|7038.2|7043.2|7042.2|7043.7|7042.7|7038.7|7037.7|229
1652237700000|2022-05-11 02:55:00|7042.7|7041.7|7041.7|7040.7|7042.7|7041.7|7039.7|7038.7|179
1652238000000|2022-05-11 03:00:00|7040.7|7039.7|7043.7|7042.7|7046.7|7045.7|7039.7|7038.7|345
1652238300000|2022-05-11 03:05:00|7042.7|7041.7|7047.2|7046.2|7048.7|7047.7|7040.7|7039.7|345
1652238600000|2022-05-11 03:10:00|7046.7|7045.7|7040.7|7039.7|7046.7|7045.7|7038.7|7037.7|258
1652238900000|2022-05-11 03:15:00|7040.2|7039.2|7042.2|7041.2|7044.7|7043.7|7038.7|7037.7|254
1652239200000|2022-05-11 03:20:00|7042.7|7041.7|7042.7|7041.7|7043.7|7042.7|7041.2|7040.2|121
1652239500000|2022-05-11 03:25:00|7042.2|7041.2|7040.7|7039.7|7042.7|7041.7|7039.7|7038.7|161
1652239800000|2022-05-11 03:30:00|7041.2|7040.2|7037.7|7036.7|7041.7|7040.7|7037.7|7036.7|139
1652240100000|2022-05-11 03:35:00|7037.2|7036.2|7040.7|7039.7|7040.7|7039.7|7037.2|7036.2|182
1652240400000|2022-05-11 03:40:00|7040.2|7039.2|7042.7|7041.7|7043.7|7042.7|7037.7|7036.7|238
1652240700000|2022-05-11 03:45:00|7042.2|7041.2|7045.7|7044.7|7046.7|7045.7|7042.2|7041.2|273
1652241000000|2022-05-11 03:50:00|7045.2|7044.2|7040.7|7039.7|7045.2|7044.2|7038.7|7037.7|270
1652241300000|2022-05-11 03:55:00|7041.2|7040.2|7040.7|7039.7|7042.7|7041.7|7039.7|7038.7|103
1652241600000|2022-05-11 04:00:00|7041.7|7040.7|7045.2|7044.2|7046.7|7045.7|7040.7|7039.7|359
1652241900000|2022-05-11 04:05:00|7045.7|7044.7|7043.8|7042.8|7045.7|7044.7|7040.8|7039.8|194
1652242200000|2022-05-11 04:10:00|7044.3|7043.3|7040.8|7039.8|7045.3|7044.3|7040.8|7039.8|185
1652242500000|2022-05-11 04:15:00|7040.3|7039.3|7039.8|7038.8|7041.8|7040.8|7035.8|7034.8|460
1652242800000|2022-05-11 04:20:00|7039.3|7038.3|7034.8|7033.8|7039.8|7038.8|7034.8|7033.8|128
1652243100000|2022-05-11 04:25:00|7035.3|7034.3|7033.8|7032.8|7038.8|7037.8|7033.8|7032.8|166
1652243400000|2022-05-11 04:30:00|7034.3|7033.3|7038.8|7037.8|7038.8|7037.8|7031.8|7030.8|301
1652243700000|2022-05-11 04:35:00|7038.3|7037.3|7036.8|7035.8|7038.8|7037.8|7034.8|7033.8|249
1652244000000|2022-05-11 04:40:00|7037.8|7036.8|7035.8|7034.8|7038.8|7037.8|7034.8|7033.8|174
1652244300000|2022-05-11 04:45:00|7035.3|7034.3|7034.8|7033.8|7036.8|7035.8|7033.8|7032.8|196
1652244600000|2022-05-11 04:50:00|7033.8|7032.8|7034.8|7033.8|7035.8|7034.8|7032.8|7031.8|258
1652244900000|2022-05-11 04:55:00|7035.3|7034.3|7040.3|7039.3|7040.8|7039.8|7035.3|7034.3|235
1652245200000|2022-05-11 05:00:00|7040.8|7039.8|7040.3|7039.3|7042.3|7041.3|7036.8|7035.8|289
1652245500000|2022-05-11 05:05:00|7040.8|7039.8|7044.8|7043.8|7045.8|7044.8|7040.8|7039.8|264
1652245800000|2022-05-11 05:10:00|7045.3|7044.3|7047.8|7046.8|7047.8|7046.8|7042.8|7041.8|325
1652246100000|2022-05-11 05:15:00|7048.3|7047.3|7044.8|7043.8|7050.8|7049.8|7043.8|7042.8|432
1652246400000|2022-05-11 05:20:00|7044.3|7043.3|7043.3|7042.3|7044.8|7043.8|7042.3|7041.3|238
1652246700000|2022-05-11 05:25:00|7043.8|7042.8|7049.8|7048.8|7050.8|7049.8|7043.8|7042.8|191
1652247000000|2022-05-11 05:30:00|7048.8|7047.8|7051.3|7050.3|7051.8|7050.8|7045.8|7044.8|269
1652247300000|2022-05-11 05:35:00|7051.8|7050.8|7050.8|7049.8|7051.8|7050.8|7048.8|7047.8|235
1652247600000|2022-05-11 05:40:00|7050.3|7049.3|7047.8|7046.8|7051.8|7050.8|7046.3|7045.3|319
1652247900000|2022-05-11 05:45:00|7048.3|7047.3|7055.8|7054.8|7056.8|7055.8|7046.8|7045.8|603
1652248200000|2022-05-11 05:50:00|7056.3|7055.3|7054.8|7053.8|7058.8|7057.8|7053.8|7052.8|525
1652248500000|2022-05-11 05:55:00|7053.8|7052.8|7055.8|7054.8|7056.8|7055.8|7051.8|7050.8|463
1652248800000|2022-05-11 06:00:00|7056.3|7054.3|7056.3|7054.3|7057.3|7055.3|7050.3|7048.3|1260
1652249100000|2022-05-11 06:05:00|7056.8|7054.8|7062.3|7060.3|7066.3|7064.3|7054.8|7052.8|2888
1652249400000|2022-05-11 06:10:00|7063.3|7061.3|7061.3|7059.3|7064.3|7062.3|7059.3|7057.3|1703
1652249700000|2022-05-11 06:15:00|7061.8|7059.8|7061.3|7059.3|7064.8|7062.8|7058.3|7056.3|972
1652250000000|2022-05-11 06:20:00|7061.8|7059.8|7062.3|7060.3|7062.3|7060.3|7059.3|7057.3|829
1652250300000|2022-05-11 06:25:00|7061.8|7059.8|7058.8|7056.8|7065.3|7063.3|7058.3|7056.3|1062
1652250600000|2022-05-11 06:30:00|7061|7057|7059.2|7055.2|7062.3|7058.3|7059.1|7055.1|0
1652250900000|2022-05-11 06:35:00|7059.3|7055.3|7054.2|7050.2|7059.3|7055.3|7053.4|7049.4|0
1652251200000|2022-05-11 06:40:00|7054|7050|7062.6|7058.6|7062.6|7058.6|7054|7050|0
1652251500000|2022-05-11 06:45:00|7062.4|7058.4|7053.6|7049.6|7062.6|7058.6|7052.6|7048.6|0
1652251800000|2022-05-11 06:50:00|7053.4|7049.4|7053.6|7049.6|7055.4|7051.4|7051.3|7047.3|0
1652252100000|2022-05-11 06:55:00|7053.4|7049.4|7055|7051|7056.9|7052.9|7051.2|7047.2|0
1652252400000|2022-05-11 07:00:00|7054.5|7050.5|7054.3|7050.3|7058.7|7054.7|7051.6|7047.6|0
1652252700000|2022-05-11 07:05:00|7054.5|7050.5|7060.6|7056.6|7061.7|7057.7|7052.1|7048.1|0
1652253000000|2022-05-11 07:10:00|7060.4|7056.4|7047.8|7044.8|7060.4|7056.4|7046.8|7043.8|343
1652253300000|2022-05-11 07:15:00|7046.8|7043.8|7043.8|7040.8|7047.3|7044.3|7040.8|7037.8|165
1652253600000|2022-05-11 07:20:00|7044.8|7041.8|7042.8|7039.8|7049.8|7046.8|7041.3|7038.3|155
1652253900000|2022-05-11 07:25:00|7042.3|7039.3|7037.8|7034.8|7043.8|7040.8|7036.8|7033.8|118
1652254200000|2022-05-11 07:30:00|7038.3|7035.3|7035.8|7032.8|7039.8|7036.8|7032.8|7029.8|102
1652254500000|2022-05-11 07:35:00|7036.3|7033.3|7039.8|7036.8|7041.3|7038.3|7035.8|7032.8|53
1652254800000|2022-05-11 07:40:00|7040.3|7037.3|7044.3|7041.3|7045.3|7042.3|7038.8|7035.8|42
1652255100000|2022-05-11 07:45:00|7043.8|7040.8|7044.8|7041.8|7046.3|7043.3|7040.8|7037.8|42
1652255400000|2022-05-11 07:50:00|7044.3|7041.3|7042.8|7039.8|7046.3|7043.3|7041.3|7038.3|52
1652255700000|2022-05-11 07:55:00|7043.3|7040.3|7045.8|7042.8|7046.8|7043.8|7039.8|7036.8|64
1652256000000|2022-05-11 08:00:00|7045.3|7042.3|7047.8|7044.8|7050.8|7047.8|7044.8|7041.8|84
1652256300000|2022-05-11 08:05:00|7048.8|7045.8|7049.8|7046.8|7050.8|7047.8|7045.8|7042.8|38
1652256600000|2022-05-11 08:10:00|7049.3|7046.3|7053.8|7050.8|7055.3|7052.3|7049.3|7046.3|219
1652256900000|2022-05-11 08:15:00|7054.3|7051.3|7054.8|7051.8|7057.3|7054.3|7053.8|7050.8|57
1652257200000|2022-05-11 08:20:00|7055.3|7052.3|7060.8|7057.8|7060.8|7057.8|7054.8|7051.8|73
1652257500000|2022-05-11 08:25:00|7060.3|7057.3|7065.8|7062.8|7066.3|7063.3|7059.8|7056.8|183
1652257800000|2022-05-11 08:30:00|7066.3|7063.3|7067.3|7064.3|7068.3|7065.3|7065.3|7062.3|47
1652258100000|2022-05-11 08:35:00|7066.8|7063.8|7068.8|7065.8|7069.8|7066.8|7064.8|7061.8|50
1652258400000|2022-05-11 08:40:00|7069.3|7066.3|7075.3|7072.3|7076.3|7073.3|7069.3|7066.3|82
1652258700000|2022-05-11 08:45:00|7075.8|7072.8|7075.8|7072.8|7076.8|7073.8|7072.8|7069.8|31
1652259000000|2022-05-11 08:50:00|7076.3|7073.3|7081.8|7078.8|7081.8|7078.8|7073.8|7070.8|86
1652259300000|2022-05-11 08:55:00|7082.3|7079.3|7079.8|7076.8|7083.8|7080.8|7079.8|7076.8|60
1652259600000|2022-05-11 09:00:00|7078.8|7075.8|7083.8|7080.8|7083.8|7080.8|7078.8|7075.8|56
1652259900000|2022-05-11 09:05:00|7083.3|7080.3|7085.8|7082.8|7085.8|7082.8|7080.8|7077.8|56
1652260200000|2022-05-11 09:10:00|7085.3|7082.3|7079.8|7076.8|7086.3|7083.3|7079.3|7076.3|106
1652260500000|2022-05-11 09:15:00|7080.3|7077.3|7081.8|7078.8|7082.8|7079.8|7079.8|7076.8|79
1652260800000|2022-05-11 09:20:00|7081.3|7078.3|7074.8|7071.8|7082.8|7079.8|7074.8|7071.8|66
1652261100000|2022-05-11 09:25:00|7075.3|7072.3|7078.8|7075.8|7078.8|7075.8|7075.3|7072.3|40
1652261400000|2022-05-11 09:30:00|7079.3|7076.3|7078.8|7075.8|7080.3|7077.3|7077.3|7074.3|9
1652261700000|2022-05-11 09:35:00|7079.3|7076.3|7079.8|7076.8|7081.8|7078.8|7077.8|7074.8|20
1652262000000|2022-05-11 09:40:00|7079.3|7076.3|7077.8|7074.8|7081.8|7078.8|7074.8|7071.8|59
1652262300000|2022-05-11 09:45:00|7078.3|7075.3|7075.8|7072.8|7078.8|7075.8|7074.3|7071.3|47
1652262600000|2022-05-11 09:50:00|7076.3|7073.3|7079.3|7076.3|7079.8|7076.8|7075.8|7072.8|13
1652262900000|2022-05-11 09:55:00|7078.8|7075.8|7077.3|7074.3|7080.8|7077.8|7077.3|7074.3|24
1652263200000|2022-05-11 10:00:00|7077.8|7074.8|7076.8|7073.8|7081.8|7078.8|7076.3|7073.3|19
1652263500000|2022-05-11 10:05:00|7077.3|7074.3|7074.3|7071.3|7078.8|7075.8|7072.8|7069.8|43
1652263800000|2022-05-11 10:10:00|7074.8|7071.8|7074.8|7071.8|7077.3|7074.3|7072.3|7069.3|12
1652264100000|2022-05-11 10:15:00|7074.3|7071.3|7076.3|7073.3|7076.8|7073.8|7074.3|7071.3|15
1652264400000|2022-05-11 10:20:00|7075.8|7072.8|7076.8|7073.8|7077.8|7074.8|7075.8|7072.8|34
1652264700000|2022-05-11 10:25:00|7077.3|7074.3|7079.8|7076.8|7081.3|7078.3|7076.8|7073.8|19
1652265000000|2022-05-11 10:30:00|7080.3|7077.3|7082.3|7079.3|7084.3|7081.3|7079.8|7076.8|41
1652265300000|2022-05-11 10:35:00|7081.8|7078.8|7082.8|7079.8|7083.8|7080.8|7081.8|7078.8|19
1652265600000|2022-05-11 10:40:00|7082.3|7079.3|7085.8|7082.8|7086.3|7083.3|7081.8|7078.8|15
1652265900000|2022-05-11 10:45:00|7085.3|7082.3|7082.8|7079.8|7086.3|7083.3|7082.8|7079.8|37
1652266200000|2022-05-11 10:50:00|7083.3|7080.3|7083.8|7080.8|7083.8|7080.8|7080.8|7077.8|23
1652266500000|2022-05-11 10:55:00|7083.3|7080.3|7081.8|7078.8|7085.3|7082.3|7081.8|7078.8|37
1652266800000|2022-05-11 11:00:00|7082.8|7079.8|7082.3|7079.3|7084.8|7081.8|7081.8|7078.8|68
1652267100000|2022-05-11 11:05:00|7081.8|7078.8|7081.3|7078.3|7081.8|7078.8|7079.8|7076.8|19
1652267400000|2022-05-11 11:10:00|7081.8|7078.8|7079.8|7076.8|7082.3|7079.3|7079.8|7076.8|87
1652267700000|2022-05-11 11:15:00|7079.3|7076.3|7078.8|7075.8|7079.8|7076.8|7077.8|7074.8|56
1652268000000|2022-05-11 11:20:00|7079.3|7076.3|7077.8|7074.8|7081.3|7078.3|7077.8|7074.8|75
1652268300000|2022-05-11 11:25:00|7078.3|7075.3|7081.8|7078.8|7083.8|7080.8|7078.3|7075.3|65
1652268600000|2022-05-11 11:30:00|7082.3|7079.3|7082.8|7079.8|7082.8|7079.8|7079.8|7076.8|34
1652268900000|2022-05-11 11:35:00|7083.3|7080.3|7087.8|7084.8|7091.8|7088.8|7083.3|7080.3|49
1652269200000|2022-05-11 11:40:00|7088.3|7085.3|7090.3|7087.3|7091.8|7088.8|7088.3|7085.3|58
1652269500000|2022-05-11 11:45:00|7089.8|7086.8|7087.3|7084.3|7090.8|7087.8|7086.8|7083.8|17
1652269800000|2022-05-11 11:50:00|7086.8|7083.8|7087.8|7084.8|7089.8|7086.8|7086.8|7083.8|17
1652270100000|2022-05-11 11:55:00|7087.3|7084.3|7086.3|7083.3|7087.8|7084.8|7083.8|7080.8|24
1652270400000|2022-05-11 12:00:00|7086.8|7083.8|7085.8|7082.8|7087.8|7084.8|7085.8|7082.8|11
1652270700000|2022-05-11 12:05:00|7085.3|7082.3|7082.3|7079.3|7085.8|7082.8|7081.8|7078.8|23
1652271000000|2022-05-11 12:10:00|7081.8|7078.8|7080.8|7077.8|7084.3|7081.3|7080.8|7077.8|18
1652271300000|2022-05-11 12:15:00|7081.3|7078.3|7078.8|7075.8|7081.8|7078.8|7078.8|7075.8|15
1652271600000|2022-05-11 12:20:00|7079.3|7076.3|7080.8|7077.8|7080.8|7077.8|7077.3|7074.3|20
1652271900000|2022-05-11 12:25:00|7080.3|7077.3|7076.8|7073.8|7082.8|7079.8|7076.8|7073.8|51
1652272200000|2022-05-11 12:30:00|7076.3|7073.3|7053.3|7050.3|7076.3|7073.3|7040.8|7037.8|916
1652272500000|2022-05-11 12:35:00|7052.8|7049.8|7025.3|7022.3|7054.3|7051.3|7024.8|7021.8|373
1652272800000|2022-05-11 12:40:00|7025.8|7022.8|7030.8|7027.8|7033.8|7030.8|7022.3|7019.3|233
1652273100000|2022-05-11 12:45:00|7030.3|7027.3|7026.8|7023.8|7033.8|7030.8|7021.3|7018.3|207
1652273400000|2022-05-11 12:50:00|7027.3|7024.3|7011.8|7008.8|7027.8|7024.8|7011.3|7008.3|225
1652273700000|2022-05-11 12:55:00|7011.3|7008.3|7012.3|7009.3|7016.8|7013.8|7005.3|7002.3|352
1652274000000|2022-05-11 13:00:00|7011.8|7008.8|7016.3|7013.3|7018.8|7015.8|7009.8|7006.8|203
1652274300000|2022-05-11 13:05:00|7015.8|7012.8|7024.8|7021.8|7026.8|7023.8|7015.8|7012.8|138
1652274600000|2022-05-11 13:10:00|7025.3|7022.3|7022.8|7019.8|7026.3|7023.3|7018.3|7015.3|191
1652274900000|2022-05-11 13:15:00|7022.3|7019.3|7030.8|7027.8|7031.8|7028.8|7017.8|7014.8|123
1652275200000|2022-05-11 13:20:00|7031.3|7028.3|7031.8|7028.8|7034.8|7031.8|7028.8|7025.8|248
1652275500000|2022-05-11 13:25:00|7032.3|7029.3|7035.8|7032.8|7036.8|7033.8|7030.3|7027.3|203
1652275800000|2022-05-11 13:30:00|7036.3|7033.3|7027.3|7024.3|7047.8|7044.8|7023.8|7020.8|540
1652276100000|2022-05-11 13:35:00|7026.8|7023.8|7026.3|7023.3|7029.8|7026.8|7018.8|7015.8|357
1652276400000|2022-05-11 13:40:00|7025.8|7022.8|7051.8|7048.8|7052.8|7049.8|7020.3|7017.3|528
1652276700000|2022-05-11 13:45:00|7052.3|7049.3|7066.8|7063.8|7072.8|7069.8|7047.8|7044.8|500
1652277000000|2022-05-11 13:50:00|7065.8|7062.8|7065.3|7062.3|7071.8|7068.8|7060.8|7057.8|468
1652277300000|2022-05-11 13:55:00|7065.8|7062.8|7065.8|7062.8|7066.8|7063.8|7054.3|7051.3|305
1652277600000|2022-05-11 14:00:00|7065.3|7062.3|7068.3|7065.3|7069.8|7066.8|7058.8|7055.8|296
1652277900000|2022-05-11 14:05:00|7068.8|7065.8|7051.3|7048.3|7068.8|7065.8|7049.3|7046.3|247
1652278200000|2022-05-11 14:10:00|7051.8|7048.8|7060.8|7057.8|7066.8|7063.8|7047.8|7044.8|262
1652278500000|2022-05-11 14:15:00|7060.3|7057.3|7068.3|7065.3|7068.8|7065.8|7055.8|7052.8|211
1652278800000|2022-05-11 14:20:00|7067.8|7064.8|7079.3|7076.3|7082.3|7079.3|7061.8|7058.8|229
1652279100000|2022-05-11 14:25:00|7078.8|7075.8|7077.3|7074.3|7083.3|7080.3|7071.8|7068.8|197
1652279400000|2022-05-11 14:30:00|7076.8|7073.8|7074.8|7071.8|7080.3|7077.3|7068.3|7065.3|145
1652279700000|2022-05-11 14:35:00|7075.3|7072.3|7086.8|7083.8|7087.8|7084.8|7068.8|7065.8|204
1652280000000|2022-05-11 14:40:00|7087.8|7084.8|7093.8|7090.8|7094.3|7091.3|7085.3|7082.3|242
1652280300000|2022-05-11 14:45:00|7093.3|7090.3|7090.3|7087.3|7098.3|7095.3|7087.3|7084.3|187
1652280600000|2022-05-11 14:50:00|7089.8|7086.8|7081.3|7078.3|7091.8|7088.8|7075.8|7072.8|210
1652280900000|2022-05-11 14:55:00|7080.8|7077.8|7086.8|7083.8|7087.8|7084.8|7077.8|7074.8|249
1652281200000|2022-05-11 15:00:00|7085.8|7082.8|7083.8|7080.8|7088.3|7085.3|7077.8|7074.8|145
1652281500000|2022-05-11 15:05:00|7084.3|7081.3|7082.8|7079.8|7086.8|7083.8|7078.8|7075.8|170
1652281800000|2022-05-11 15:10:00|7082.3|7079.3|7089.8|7086.8|7091.8|7088.8|7080.3|7077.3|123
1652282100000|2022-05-11 15:15:00|7090.3|7087.3|7076.8|7073.8|7091.8|7088.8|7072.8|7069.8|137
1652282400000|2022-05-11 15:20:00|7076.3|7073.3|7088.8|7085.8|7089.8|7086.8|7075.8|7072.8|105
1652282700000|2022-05-11 15:25:00|7088.3|7085.3|7090.8|7087.8|7092.8|7089.8|7081.8|7078.8|183
1652283000000|2022-05-11 15:30:00|7091.3|7088.3|7093.3|7090.3|7095.3|7092.3|7088.3|7085.3|161
1652283300000|2022-05-11 15:35:00|7094.8|7091.8|7100.3|7097.3|7107.3|7104.3|7088.8|7085.8|221
1652283600000|2022-05-11 15:40:00|7100.8|7097.8|7097.3|7094.3|7103.3|7100.3|7096.8|7093.8|97
1652283900000|2022-05-11 15:45:00|7097.8|7094.8|7094.3|7091.3|7100.3|7097.3|7090.8|7087.8|46
1652284200000|2022-05-11 15:50:00|7093.8|7090.8|7089.8|7086.8|7095.8|7092.8|7085.8|7082.8|72
1652284500000|2022-05-11 15:55:00|7089.3|7086.3|7086.8|7083.8|7089.8|7086.8|7082.3|7079.3|42
1652284800000|2022-05-11 16:00:00|7086.3|7083.3|7082.3|7079.3|7086.8|7083.8|7078.8|7075.8|60
1652285100000|2022-05-11 16:05:00|7081.8|7078.8|7080.8|7077.8|7086.8|7083.8|7079.8|7076.8|64
1652285400000|2022-05-11 16:10:00|7080.3|7077.3|7081.3|7078.3|7084.8|7081.8|7076.8|7073.8|101
1652285700000|2022-05-11 16:15:00|7080.3|7077.3|7077.8|7074.8|7083.8|7080.8|7076.8|7073.8|54
1652286000000|2022-05-11 16:20:00|7077.3|7074.3|7090.3|7087.3|7091.8|7088.8|7076.3|7073.3|118
1652286300000|2022-05-11 16:25:00|7089.8|7086.8|7070.8|7067.8|7092.3|7089.3|7068.3|7065.3|144
1652286600000|2022-05-11 16:30:00|7070.3|7067.3|7068.8|7065.8|7072.3|7069.3|7065.3|7062.3|87
1652286900000|2022-05-11 16:35:00|7068.3|7065.3|7068.8|7065.8|7074.8|7071.8|7067.3|7064.3|102
1652287200000|2022-05-11 16:40:00|7068.3|7065.3|7062.8|7059.8|7073.3|7070.3|7060.8|7057.8|67
1652287500000|2022-05-11 16:45:00|7063.3|7060.3|7065.8|7062.8|7067.3|7064.3|7058.8|7055.8|85
1652287800000|2022-05-11 16:50:00|7066.3|7063.3|7053.8|7050.8|7066.3|7063.3|7053.8|7050.8|62
1652288100000|2022-05-11 16:55:00|7054.3|7051.3|7050.8|7047.8|7055.8|7052.8|7048.8|7045.8|93
1652288400000|2022-05-11 17:00:00|7050.3|7047.3|7042.8|7039.8|7051.8|7048.8|7042.8|7039.8|83
1652288700000|2022-05-11 17:05:00|7043.3|7040.3|7039.8|7036.8|7045.8|7042.8|7037.8|7034.8|83
1652289000000|2022-05-11 17:10:00|7040.3|7037.3|7042.3|7039.3|7045.8|7042.8|7038.8|7035.8|48
1652289300000|2022-05-11 17:15:00|7042.8|7039.8|7041.3|7038.3|7047.8|7044.8|7040.8|7037.8|24
1652289600000|2022-05-11 17:20:00|7040.8|7037.8|7047.3|7044.3|7049.3|7046.3|7035.8|7032.8|55
1652289900000|2022-05-11 17:25:00|7047.8|7044.8|7036.8|7033.8|7048.3|7045.3|7034.8|7031.8|71
1652290200000|2022-05-11 17:30:00|7035.8|7032.8|7039.8|7036.8|7041.8|7038.8|7032.8|7029.8|86
1652290500000|2022-05-11 17:35:00|7040.3|7037.3|7029.8|7026.8|7043.3|7040.3|7029.3|7026.3|51
1652290800000|2022-05-11 17:40:00|7028.8|7025.8|7027.8|7024.8|7031.8|7028.8|7026.3|7023.3|89
1652291100000|2022-05-11 17:45:00|7027.3|7024.3|7027.3|7024.3|7028.8|7025.8|7019.8|7016.8|110
1652291400000|2022-05-11 17:50:00|7027.8|7024.8|7024.8|7021.8|7030.3|7027.3|7021.3|7018.3|44
1652291700000|2022-05-11 17:55:00|7024.3|7021.3|7016.3|7013.3|7027.8|7024.8|7012.8|7009.8|118
1652292000000|2022-05-11 18:00:00|7016.8|7013.8|7032.8|7029.8|7033.8|7030.8|7016.8|7013.8|70
1652292300000|2022-05-11 18:05:00|7033.3|7030.3|7022.8|7019.8|7034.3|7031.3|7022.8|7019.8|57
1652292600000|2022-05-11 18:10:00|7022.3|7019.3|7028.8|7025.8|7028.8|7025.8|7019.8|7016.8|38
1652292900000|2022-05-11 18:15:00|7029.3|7026.3|7030.8|7027.8|7035.3|7032.3|7024.8|7021.8|65
1652293200000|2022-05-11 18:20:00|7030.3|7027.3|7039.8|7036.8|7041.3|7038.3|7023.3|7020.3|99
1652293500000|2022-05-11 18:25:00|7040.3|7037.3|7038.3|7035.3|7047.8|7044.8|7036.3|7033.3|68
1652293800000|2022-05-11 18:30:00|7038.8|7035.8|7045.8|7042.8|7045.8|7042.8|7033.8|7030.8|81
1652294100000|2022-05-11 18:35:00|7046.3|7043.3|7046.3|7043.3|7048.8|7045.8|7041.3|7038.3|49
1652294400000|2022-05-11 18:40:00|7046.8|7043.8|7054.3|7051.3|7054.3|7051.3|7039.8|7036.8|78
1652294700000|2022-05-11 18:45:00|7053.8|7050.8|7043.8|7040.8|7058.3|7055.3|7041.8|7038.8|54
1652295000000|2022-05-11 18:50:00|7046.3|7043.3|7037.8|7034.8|7046.3|7043.3|7033.3|7030.3|54
1652295300000|2022-05-11 18:55:00|7037.3|7034.3|7034.8|7031.8|7041.8|7038.8|7032.8|7029.8|51
1652295600000|2022-05-11 19:00:00|7034.3|7031.3|7027.8|7024.8|7035.3|7032.3|7027.8|7024.8|50
1652295900000|2022-05-11 19:05:00|7028.3|7025.3|7031.8|7028.8|7034.3|7031.3|7025.3|7022.3|75
1652296200000|2022-05-11 19:10:00|7031.3|7028.3|7029.8|7026.8|7036.8|7033.8|7027.8|7024.8|61
1652296500000|2022-05-11 19:15:00|7029.3|7026.3|7031.3|7028.3|7036.8|7033.8|7022.8|7019.8|81
1652296800000|2022-05-11 19:20:00|7030.8|7027.8|7028.3|7025.3|7033.8|7030.8|7024.8|7021.8|65
1652297100000|2022-05-11 19:25:00|7028.8|7025.8|7028.3|7025.3|7035.8|7032.8|7025.8|7022.8|40
1652297400000|2022-05-11 19:30:00|7028.8|7025.8|7026.8|7023.8|7034.3|7031.3|7025.3|7022.3|47
1652297700000|2022-05-11 19:35:00|7027.3|7024.3|7020.3|7017.3|7029.3|7026.3|7019.8|7016.8|173
1652298000000|2022-05-11 19:40:00|7020.8|7017.8|7023.3|7020.3|7025.8|7022.8|7020.3|7017.3|171
1652298300000|2022-05-11 19:45:00|7023.8|7020.8|7013.3|7010.3|7023.8|7020.8|7013.3|7010.3|140
1652298600000|2022-05-11 19:50:00|7013.8|7010.8|7010.3|7007.3|7018.8|7015.8|7005.8|7002.8|427
1652298900000|2022-05-11 19:55:00|7010.8|7007.8|7013.3|7010.3|7013.3|7010.3|7005.8|7002.8|281
1652299200000|2022-05-11 20:00:00|7012.8|7009.8|7017.3|7014.3|7017.3|7014.3|7010.8|7007.8|206
1652299500000|2022-05-11 20:05:00|7017.8|7014.8|7017.3|7014.3|7019.8|7016.8|7016.8|7013.8|65
1652299800000|2022-05-11 20:10:00|7016.8|7013.8|7020.3|7017.3|7021.8|7018.8|7016.8|7013.8|36
1652300100000|2022-05-11 20:15:00|7020.8|7017.8|7021.3|7018.3|7023.8|7020.8|7019.8|7016.8|26
1652300400000|2022-05-11 20:20:00|7020.8|7017.8|7022.3|7019.3|7022.8|7019.8|7019.8|7016.8|20
1652300700000|2022-05-11 20:25:00|7022.8|7019.8|7023.8|7020.8|7023.8|7020.8|7021.3|7018.3|10
1652301000000|2022-05-11 20:30:00|7024.3|7021.3|7023.3|7020.3|7024.8|7021.8|7021.8|7018.8|15
1652301300000|2022-05-11 20:35:00|7022.8|7019.8|7023.8|7020.8|7023.8|7020.8|7022.3|7019.3|4
1652301600000|2022-05-11 20:40:00|7024.3|7021.3|7024.8|7021.8|7026.8|7023.8|7024.3|7021.3|18
1652301900000|2022-05-11 20:45:00|7024.3|7021.3|7028.3|7025.3|7028.8|7025.8|7024.3|7021.3|52
1652302200000|2022-05-11 20:50:00|7028.8|7025.8|7027.8|7024.8|7029.3|7026.3|7027.3|7024.3|27
1652302500000|2022-05-11 20:55:00|7028.3|7025.3|7027.8|7024.8|7028.8|7025.8|7023.8|7020.8|5
1652302800000|2022-05-11 21:00:00|7025.8|7021.8|7026.3|7022.3|7026.5|7022.5|7025.8|7021.8|0
1652303100000|2022-05-11 21:05:00|7026.5|7022.5|7023.1|7019.1|7026.9|7022.9|7022.8|7018.8|0
1652303400000|2022-05-11 21:10:00|7022.9|7018.9|7021.7|7017.7|7023.1|7019.1|7021.6|7017.6|0
1652303700000|2022-05-11 21:15:00|7021.6|7017.6|7021.3|7017.3|7021.8|7017.8|7020.8|7016.8|0
1652304000000|2022-05-11 21:20:00|7021.5|7017.5|7018.2|7014.2|7021.6|7017.6|7017.2|7013.2|0
1652304300000|2022-05-11 21:25:00|7018|7014|7018.3|7014.3|7019.1|7015.1|7017.3|7013.3|0
1652304600000|2022-05-11 21:30:00|7018.1|7014.1|7019.1|7015.1|7019.8|7015.8|7017.8|7013.8|0
1652304900000|2022-05-11 21:35:00|7019.2|7015.2|7018.6|7014.6|7019.2|7015.2|7017.7|7013.7|0
1652305200000|2022-05-11 21:40:00|7018.7|7014.7|7018.4|7014.4|7019.1|7015.1|7018.1|7014.1|0
1652305500000|2022-05-11 21:45:00|7018.6|7014.6|7019.9|7015.9|7019.9|7015.9|7018.5|7014.5|0
1652305800000|2022-05-11 21:50:00|7020|7016|7020.2|7016.2|7020.5|7016.5|7020|7016|0
1652306100000|2022-05-11 21:55:00|7020.1|7016.1|7021.7|7017.7|7022.4|7018.4|7019.5|7015.5|0
1652306400000|2022-05-11 22:00:00|7020.8|7016.8|7020.4|7016.4|7023.3|7019.3|7017|7013|0
1652306700000|2022-05-11 22:05:00|7020.6|7016.6|7017|7013|7020.6|7016.6|7014|7010|0
1652307000000|2022-05-11 22:10:00|7017.2|7013.2|7008.8|7004.8|7017.6|7013.6|7007.5|7003.5|0
1652307300000|2022-05-11 22:15:00|7009|7005|7006.8|7002.8|7011.4|7007.4|7004.6|7000.6|0
1652307600000|2022-05-11 22:20:00|7007|7003|7006|7002|7010|7006|7005.3|7001.3|0
1652307900000|2022-05-11 22:25:00|7005.6|7001.6|7008.2|7004.2|7011.1|7007.1|7004.7|7000.7|0
1652308200000|2022-05-11 22:30:00|7008.4|7004.4|7012.8|7008.8|7013.2|7009.2|7008.4|7004.4|0
1652308500000|2022-05-11 22:35:00|7013.2|7009.2|7015.1|7011.1|7017.3|7013.3|7013.2|7009.2|0
1652308800000|2022-05-11 22:40:00|7015.5|7011.5|7016|7012|7016.5|7012.5|7014.4|7010.4|0
1652309100000|2022-05-11 22:45:00|7015.8|7011.8|7016.4|7012.4|7017.7|7013.7|7014.4|7010.4|0
1652309400000|2022-05-11 22:50:00|7016.6|7012.6|7018.8|7014.8|7019.7|7015.7|7012.3|7008.3|0
1652309700000|2022-05-11 22:55:00|7018.7|7014.7|7021.1|7017.1|7021.4|7017.4|7017.5|7013.5|0
1652310000000|2022-05-11 23:00:00|7021.2|7017.2|7022|7018|7023.6|7019.6|7020.6|7016.6|0
1652310300000|2022-05-11 23:05:00|7022.2|7018.2|7021.7|7017.7|7022.4|7018.4|7019.8|7015.8|0
1652310600000|2022-05-11 23:10:00|7021.9|7017.9|7018.8|7014.8|7022.6|7018.6|7018.8|7014.8|0
1652310900000|2022-05-11 23:15:00|7018.4|7014.4|7019.6|7015.6|7020.5|7016.5|7018.2|7014.2|0
1652311200000|2022-05-11 23:20:00|7019.4|7015.4|7015|7011|7019.4|7015.4|7014.3|7010.3|0
1652311500000|2022-05-11 23:25:00|7014.8|7010.8|7013.7|7009.7|7016|7012|7013.5|7009.5|0
1652311800000|2022-05-11 23:30:00|7013.9|7009.9|7017.5|7013.5|7018.2|7014.2|7012|7008|0
1652312100000|2022-05-11 23:35:00|7017.9|7013.9|7020.2|7016.2|7020.9|7016.9|7016.7|7012.7|0
1652312400000|2022-05-11 23:40:00|7020|7016|7022.3|7018.3|7022.7|7018.7|7019.5|7015.5|0
1652312700000|2022-05-11 23:45:00|7022.5|7018.5|7022.8|7018.8|7027.3|7023.3|7021.6|7017.6|0
1652313000000|2022-05-11 23:50:00|7023|7019|7014.8|7012.8|7023|7019|7008.3|7006.3|908
1652313300000|2022-05-11 23:55:00|7014.3|7012.3|7024.3|7022.3|7025.3|7023.3|7010.3|7008.3|411
1652313600000|2022-05-12 00:00:00|7023.8|7021.8|7020.8|7019.8|7023.8|7021.8|7013.8|7012.8|1178
1652313900000|2022-05-12 00:05:00|7019.8|7018.8|7027.3|7026.3|7029.8|7028.8|7019.3|7018.3|852
1652314200000|2022-05-12 00:10:00|7028.3|7027.3|7014.3|7013.3|7028.3|7027.3|7013.8|7012.8|805
1652314500000|2022-05-12 00:15:00|7014.8|7013.8|6985.3|6984.3|7014.8|7013.8|6985.3|6984.3|1274
1652314800000|2022-05-12 00:20:00|6984.8|6983.8|6977.8|6976.8|6988.8|6987.8|6977.8|6976.8|1008
1652315100000|2022-05-12 00:25:00|6976.8|6975.8|6988.8|6987.8|6990.8|6989.8|6976.3|6975.3|794
1652315400000|2022-05-12 00:30:00|6989.3|6988.3|6987.8|6986.8|6990.8|6989.8|6978.8|6977.8|490
1652315700000|2022-05-12 00:35:00|6988.3|6987.3|6992.8|6991.8|6994.8|6993.8|6988.3|6987.3|489
1652316000000|2022-05-12 00:40:00|6993.3|6992.3|7011.8|7010.8|7011.8|7010.8|6993.3|6992.3|679
1652316300000|2022-05-12 00:45:00|7012.3|7011.3|7017.8|7016.8|7017.8|7016.8|7007.8|7006.8|573
1652316600000|2022-05-12 00:50:00|7018.3|7017.3|7020.8|7019.8|7023.8|7022.8|7016.8|7015.8|476
1652316900000|2022-05-12 00:55:00|7021.3|7020.3|7022.8|7021.8|7023.8|7022.8|7016.8|7015.8|260
1652317200000|2022-05-12 01:00:00|7023.3|7022.3|7019.8|7018.8|7023.3|7022.3|7016.8|7015.8|340
1652317500000|2022-05-12 01:05:00|7018.8|7017.8|7007.8|7006.8|7019.8|7018.8|7006.8|7005.8|296
1652317800000|2022-05-12 01:10:00|7008.8|7007.8|7005.8|7004.8|7014.3|7013.3|7004.8|7003.8|362
1652318100000|2022-05-12 01:15:00|7006.3|7005.3|7002.8|7001.8|7015.8|7014.8|7000.8|6999.8|606
1652318400000|2022-05-12 01:20:00|7003.3|7002.3|7004.8|7003.8|7010.8|7009.8|7001.3|7000.3|330
1652318700000|2022-05-12 01:25:00|7005.3|7004.3|7001.3|7000.3|7007.8|7006.8|7000.8|6999.8|335
1652319000000|2022-05-12 01:30:00|7001.8|7000.8|7004.3|7003.3|7007.8|7006.8|7000.8|6999.8|518
1652319300000|2022-05-12 01:35:00|7004.8|7003.8|6999.8|6998.8|7007.3|7006.3|6998.8|6997.8|392
1652319600000|2022-05-12 01:40:00|6999.3|6998.3|7007.8|7006.8|7008.8|7007.8|6998.3|6997.3|348
1652319900000|2022-05-12 01:45:00|7008.3|7007.3|7011.8|7010.8|7012.8|7011.8|7006.8|7005.8|298
1652320200000|2022-05-12 01:50:00|7011.3|7010.3|7010.8|7009.8|7013.8|7012.8|7007.8|7006.8|281
1652320500000|2022-05-12 01:55:00|7011.3|7010.3|7008.8|7007.8|7015.8|7014.8|7006.8|7005.8|244
1652320800000|2022-05-12 02:00:00|7008.3|7007.3|7006.8|7005.8|7010.8|7009.8|7005.3|7004.3|245
1652321100000|2022-05-12 02:05:00|7006.3|7005.3|7004.8|7003.8|7010.8|7009.8|7003.8|7002.8|337
1652321400000|2022-05-12 02:10:00|7004.3|7003.3|7002.8|7001.8|7008.8|7007.8|7001.8|7000.8|315
1652321700000|2022-05-12 02:15:00|7002.3|7001.3|7005.8|7004.8|7005.8|7004.8|7001.8|7000.8|263
1652322000000|2022-05-12 02:20:00|7005.3|7004.3|7000.8|6999.8|7008.3|7007.3|7000.8|6999.8|231
1652322300000|2022-05-12 02:25:00|7001.3|7000.3|7002.8|7001.8|7003.8|7002.8|6997.8|6996.8|246
1652322600000|2022-05-12 02:30:00|7003.3|7002.3|6992.8|6991.8|7005.3|7004.3|6989.8|6988.8|569
1652322900000|2022-05-12 02:35:00|6992.3|6991.3|6987.8|6986.8|6992.3|6991.3|6986.8|6985.8|291
1652323200000|2022-05-12 02:40:00|6988.3|6987.3|6988.8|6987.8|6991.8|6990.8|6987.8|6986.8|277
1652323500000|2022-05-12 02:45:00|6987.8|6986.8|6983.8|6982.8|6991.8|6990.8|6983.3|6982.3|361
1652323800000|2022-05-12 02:50:00|6984.3|6983.3|6980.8|6979.8|6986.8|6985.8|6978.8|6977.8|608
1652324100000|2022-05-12 02:55:00|6981.3|6980.3|6988.3|6987.3|6988.8|6987.8|6979.8|6978.8|365
1652324400000|2022-05-12 03:00:00|6987.8|6986.8|6987.8|6986.8|6991.3|6990.3|6984.8|6983.8|260
1652324700000|2022-05-12 03:05:00|6986.8|6985.8|6980.8|6979.8|6986.8|6985.8|6980.8|6979.8|208
1652325000000|2022-05-12 03:10:00|6980.3|6979.3|6980.8|6979.8|6982.3|6981.3|6976.3|6975.3|560
1652325300000|2022-05-12 03:15:00|6981.3|6980.3|6984.8|6983.8|6990.8|6989.8|6980.8|6979.8|285
1652325600000|2022-05-12 03:20:00|6984.3|6983.3|6985.8|6984.8|6990.8|6989.8|6983.8|6982.8|332
1652325900000|2022-05-12 03:25:00|6985.3|6984.3|6985.8|6984.8|6986.8|6985.8|6982.8|6981.8|363
1652326200000|2022-05-12 03:30:00|6985.3|6984.3|6988.8|6987.8|6989.8|6988.8|6983.8|6982.8|283
1652326500000|2022-05-12 03:35:00|6987.8|6986.8|6982.8|6981.8|6987.8|6986.8|6982.8|6981.8|274
1652326800000|2022-05-12 03:40:00|6981.8|6980.8|6970.8|6969.8|6982.8|6981.8|6969.3|6968.3|480
1652327100000|2022-05-12 03:45:00|6971.3|6970.3|6974.8|6973.8|6976.8|6975.8|6970.8|6969.8|392
1652327400000|2022-05-12 03:50:00|6975.3|6974.3|6973.8|6972.8|6976.8|6975.8|6970.8|6969.8|250
1652327700000|2022-05-12 03:55:00|6974.8|6973.8|6974.8|6973.8|6975.8|6974.8|6971.8|6970.8|326
1652328000000|2022-05-12 04:00:00|6973.8|6972.8|6976.8|6975.8|6979.3|6978.3|6973.8|6972.8|271
1652328300000|2022-05-12 04:05:00|6975.8|6974.8|6971.8|6970.8|6975.8|6974.8|6970.8|6969.8|270
1652328600000|2022-05-12 04:10:00|6972.8|6971.8|6968.8|6967.8|6975.3|6974.3|6967.8|6966.8|378
1652328900000|2022-05-12 04:15:00|6967.8|6966.8|6966.8|6965.8|6969.8|6968.8|6965.8|6964.8|277
1652329200000|2022-05-12 04:20:00|6965.8|6964.8|6964.8|6963.8|6968.3|6967.3|6963.3|6962.3|274
1652329500000|2022-05-12 04:25:00|6964.3|6963.3|6965.8|6964.8|6966.8|6965.8|6962.8|6961.8|351
1652329800000|2022-05-12 04:30:00|6964.8|6963.8|6961.8|6960.8|6967.8|6966.8|6960.8|6959.8|367
1652330100000|2022-05-12 04:35:00|6962.3|6961.3|6957.3|6956.3|6962.8|6961.8|6956.8|6955.8|358
1652330400000|2022-05-12 04:40:00|6957.8|6956.8|6953.8|6952.8|6958.8|6957.8|6952.8|6951.8|346
1652330700000|2022-05-12 04:45:00|6954.8|6953.8|6949.8|6948.8|6954.8|6953.8|6947.8|6946.8|514
1652331000000|2022-05-12 04:50:00|6950.3|6949.3|6949.8|6948.8|6953.8|6952.8|6947.8|6946.8|364
1652331300000|2022-05-12 04:55:00|6950.3|6949.3|6949.8|6948.8|6952.8|6951.8|6948.8|6947.8|358
1652331600000|2022-05-12 05:00:00|6949.3|6948.3|6953.8|6952.8|6955.8|6954.8|6947.8|6946.8|815
1652331900000|2022-05-12 05:05:00|6954.3|6953.3|6949.8|6948.8|6954.3|6953.3|6946.8|6945.8|511
1652332200000|2022-05-12 05:10:00|6948.8|6947.8|6942.8|6941.8|6948.8|6947.8|6942.8|6941.8|526
1652332500000|2022-05-12 05:15:00|6941.8|6940.8|6944.8|6943.8|6945.8|6944.8|6939.8|6938.8|578
1652332800000|2022-05-12 05:20:00|6945.3|6944.3|6937.8|6936.8|6947.8|6946.8|6935.8|6934.8|700
1652333100000|2022-05-12 05:25:00|6938.3|6937.3|6944.8|6943.8|6944.8|6943.8|6937.8|6936.8|396
1652333400000|2022-05-12 05:30:00|6945.8|6944.8|6947.8|6946.8|6948.3|6947.3|6944.3|6943.3|356
1652333700000|2022-05-12 05:35:00|6948.8|6947.8|6946.8|6945.8|6950.8|6949.8|6943.8|6942.8|637
1652334000000|2022-05-12 05:40:00|6948.8|6947.8|6938.8|6937.8|6950.8|6949.8|6938.8|6937.8|639
1652334300000|2022-05-12 05:45:00|6937.8|6936.8|6931.8|6930.8|6941.8|6940.8|6930.8|6929.8|1078
1652334600000|2022-05-12 05:50:00|6932.3|6931.3|6924.8|6923.8|6933.8|6932.8|6923.8|6922.8|1338
1652334900000|2022-05-12 05:55:00|6925.3|6924.3|6931.8|6930.8|6933.8|6932.8|6924.8|6923.8|1207
1652335200000|2022-05-12 06:00:00|6932.3|6930.3|6928.3|6926.3|6932.3|6930.3|6920.3|6918.3|1896
1652335500000|2022-05-12 06:05:00|6927.8|6925.8|6942.3|6940.3|6944.3|6942.3|6926.3|6924.3|3006
1652335800000|2022-05-12 06:10:00|6942.8|6940.8|6939.3|6937.3|6944.3|6942.3|6937.3|6935.3|1701
1652336100000|2022-05-12 06:15:00|6940.3|6938.3|6928.3|6926.3|6940.3|6938.3|6927.3|6925.3|1058
1652336400000|2022-05-12 06:20:00|6928.8|6926.8|6934.3|6932.3|6938.3|6936.3|6927.3|6925.3|988
1652336700000|2022-05-12 06:25:00|6933.8|6931.8|6929.3|6927.3|6935.3|6933.3|6929.3|6927.3|1430
1652337000000|2022-05-12 06:30:00|6930.9|6926.9|6938|6934|6938|6934|6930.7|6926.7|0
1652337300000|2022-05-12 06:35:00|6938.1|6934.1|6941.6|6937.6|6945.9|6941.9|6938.1|6934.1|0
1652337600000|2022-05-12 06:40:00|6941.8|6937.8|6940.8|6936.8|6947.1|6943.1|6938.9|6934.9|0
1652337900000|2022-05-12 06:45:00|6941.1|6937.1|6925.9|6921.9|6941.1|6937.1|6920.3|6916.3|0
1652338200000|2022-05-12 06:50:00|6925.8|6921.8|6929.1|6925.1|6929.8|6925.8|6925.6|6921.6|0
1652338500000|2022-05-12 06:55:00|6929|6925|6926.6|6922.6|6934.1|6930.1|6925.5|6921.5|0
1652338800000|2022-05-12 07:00:00|6926.8|6922.8|6923.5|6919.5|6928.7|6924.7|6916.2|6912.2|0
1652339100000|2022-05-12 07:05:00|6923.4|6919.4|6922.1|6918.1|6923.9|6919.9|6915.2|6911.2|0
1652339400000|2022-05-12 07:10:00|6921.9|6917.9|6917.3|6914.3|6926.3|6923.3|6911.8|6908.8|365
1652339700000|2022-05-12 07:15:00|6917.8|6914.8|6917.3|6914.3|6926.8|6923.8|6915.8|6912.8|157
1652340000000|2022-05-12 07:20:00|6917.8|6914.8|6911.8|6908.8|6917.8|6914.8|6906.3|6903.3|419
1652340300000|2022-05-12 07:25:00|6911.3|6908.3|6922.3|6919.3|6922.8|6919.8|6908.3|6905.3|189
1652340600000|2022-05-12 07:30:00|6921.8|6918.8|6915.8|6912.8|6923.8|6920.8|6908.3|6905.3|135
1652340900000|2022-05-12 07:35:00|6916.3|6913.3|6910.3|6907.3|6918.8|6915.8|6910.3|6907.3|127
1652341200000|2022-05-12 07:40:00|6909.8|6906.8|6921.3|6918.3|6921.8|6918.8|6905.3|6902.3|171
1652341500000|2022-05-12 07:45:00|6920.8|6917.8|6942.3|6939.3|6943.8|6940.8|6918.8|6915.8|320
1652341800000|2022-05-12 07:50:00|6941.8|6938.8|6936.3|6933.3|6946.8|6943.8|6933.8|6930.8|242
1652342100000|2022-05-12 07:55:00|6936.8|6933.8|6936.8|6933.8|6938.3|6935.3|6931.8|6928.8|119
1652342400000|2022-05-12 08:00:00|6937.3|6934.3|6925.3|6922.3|6940.3|6937.3|6921.3|6918.3|157
1652342700000|2022-05-12 08:05:00|6924.8|6921.8|6929.8|6926.8|6930.8|6927.8|6921.3|6918.3|43
1652343000000|2022-05-12 08:10:00|6929.3|6926.3|6923.8|6920.8|6930.8|6927.8|6921.8|6918.8|58
1652343300000|2022-05-12 08:15:00|6924.3|6921.3|6920.3|6917.3|6926.3|6923.3|6919.8|6916.8|161
1652343600000|2022-05-12 08:20:00|6919.8|6916.8|6921.8|6918.8|6925.8|6922.8|6917.8|6914.8|80
1652343900000|2022-05-12 08:25:00|6921.3|6918.3|6923.8|6920.8|6925.8|6922.8|6917.3|6914.3|79
1652344200000|2022-05-12 08:30:00|6924.3|6921.3|6921.8|6918.8|6928.8|6925.8|6915.8|6912.8|110
1652344500000|2022-05-12 08:35:00|6921.3|6918.3|6913.8|6910.8|6921.3|6918.3|6912.8|6909.8|63
1652344800000|2022-05-12 08:40:00|6913.3|6910.3|6911.8|6908.8|6914.3|6911.3|6908.3|6905.3|43
1652345100000|2022-05-12 08:45:00|6911.3|6908.3|6909.3|6906.3|6911.3|6908.3|6903.8|6900.8|153
1652345400000|2022-05-12 08:50:00|6909.8|6906.8|6913.3|6910.3|6914.8|6911.8|6908.3|6905.3|82
1652345700000|2022-05-12 08:55:00|6912.8|6909.8|6911.8|6908.8|6915.8|6912.8|6909.8|6906.8|75
1652346000000|2022-05-12 09:00:00|6912.3|6909.3|6906.3|6903.3|6913.8|6910.8|6905.3|6902.3|50
1652346300000|2022-05-12 09:05:00|6906.8|6903.8|6909.8|6906.8|6910.8|6907.8|6904.8|6901.8|49
1652346600000|2022-05-12 09:10:00|6909.3|6906.3|6903.8|6900.8|6910.3|6907.3|6902.8|6899.8|106
1652346900000|2022-05-12 09:15:00|6904.3|6901.3|6906.8|6903.8|6907.8|6904.8|6898.8|6895.8|199
1652347200000|2022-05-12 09:20:00|6907.3|6904.3|6902.8|6899.8|6907.8|6904.8|6901.8|6898.8|92
1652347500000|2022-05-12 09:25:00|6903.3|6900.3|6899.3|6896.3|6903.8|6900.8|6897.8|6894.8|89
1652347800000|2022-05-12 09:30:00|6898.8|6895.8|6892.3|6889.3|6899.8|6896.8|6887.8|6884.8|239
1652348100000|2022-05-12 09:35:00|6891.8|6888.8|6899.8|6896.8|6900.3|6897.3|6891.8|6888.8|62
1652348400000|2022-05-12 09:40:00|6899.3|6896.3|6901.8|6898.8|6902.8|6899.8|6897.8|6894.8|57
1652348700000|2022-05-12 09:45:00|6902.3|6899.3|6906.8|6903.8|6907.3|6904.3|6900.3|6897.3|50
1652349000000|2022-05-12 09:50:00|6906.3|6903.3|6902.3|6899.3|6906.3|6903.3|6901.3|6898.3|47
1652349300000|2022-05-12 09:55:00|6901.8|6898.8|6898.8|6895.8|6902.8|6899.8|6898.8|6895.8|49
1652349600000|2022-05-12 10:00:00|6899.3|6896.3|6900.8|6897.8|6903.3|6900.3|6896.8|6893.8|54
1652349900000|2022-05-12 10:05:00|6901.3|6898.3|6905.8|6902.8|6906.8|6903.8|6898.8|6895.8|52
1652350200000|2022-05-12 10:10:00|6906.3|6903.3|6900.8|6897.8|6907.8|6904.8|6900.3|6897.3|100
1652350500000|2022-05-12 10:15:00|6900.3|6897.3|6899.8|6896.8|6901.8|6898.8|6897.8|6894.8|39
1652350800000|2022-05-12 10:20:00|6899.3|6896.3|6900.8|6897.8|6902.3|6899.3|6896.8|6893.8|34
1652351100000|2022-05-12 10:25:00|6901.3|6898.3|6911.8|6908.8|6911.8|6908.8|6900.8|6897.8|72
1652351400000|2022-05-12 10:30:00|6912.8|6909.8|6909.8|6906.8|6912.8|6909.8|6907.8|6904.8|66
1652351700000|2022-05-12 10:35:00|6910.3|6907.3|6907.8|6904.8|6911.8|6908.8|6906.8|6903.8|48
1652352000000|2022-05-12 10:40:00|6908.3|6905.3|6906.3|6903.3|6908.8|6905.8|6904.3|6901.3|58
1652352300000|2022-05-12 10:45:00|6905.8|6902.8|6904.3|6901.3|6906.8|6903.8|6902.8|6899.8|78
1652352600000|2022-05-12 10:50:00|6903.8|6900.8|6911.3|6908.3|6912.3|6909.3|6903.8|6900.8|81
1652352900000|2022-05-12 10:55:00|6911.8|6908.8|6913.3|6910.3|6917.3|6914.3|6911.3|6908.3|127
1652353200000|2022-05-12 11:00:00|6913.8|6910.8|6915.8|6912.8|6919.8|6916.8|6913.8|6910.8|121
1652353500000|2022-05-12 11:05:00|6915.3|6912.3|6913.8|6910.8|6915.8|6912.8|6911.3|6908.3|88
1652353800000|2022-05-12 11:10:00|6913.3|6910.3|6923.8|6920.8|6923.8|6920.8|6913.3|6910.3|100
1652354100000|2022-05-12 11:15:00|6923.3|6920.3|6918.8|6915.8|6924.8|6921.8|6918.8|6915.8|48
1652354400000|2022-05-12 11:20:00|6919.3|6916.3|6925.8|6922.8|6929.8|6926.8|6918.8|6915.8|79
1652354700000|2022-05-12 11:25:00|6924.8|6921.8|6923.8|6920.8|6929.3|6926.3|6922.3|6919.3|66
1652355000000|2022-05-12 11:30:00|6923.3|6920.3|6917.8|6914.8|6923.8|6920.8|6917.8|6914.8|116
1652355300000|2022-05-12 11:35:00|6918.3|6915.3|6912.8|6909.8|6918.8|6915.8|6910.8|6907.8|163
1652355600000|2022-05-12 11:40:00|6913.3|6910.3|6908.8|6905.8|6914.8|6911.8|6906.8|6903.8|155
1652355900000|2022-05-12 11:45:00|6907.8|6904.8|6902.3|6899.3|6910.8|6907.8|6901.8|6898.8|118
1652356200000|2022-05-12 11:50:00|6902.8|6899.8|6899.8|6896.8|6904.8|6901.8|6896.8|6893.8|112
1652356500000|2022-05-12 11:55:00|6899.3|6896.3|6892.8|6889.8|6900.3|6897.3|6889.3|6886.3|197
1652356800000|2022-05-12 12:00:00|6891.8|6888.8|6894.3|6891.3|6896.8|6893.8|6890.8|6887.8|84
1652357100000|2022-05-12 12:05:00|6894.8|6891.8|6897.8|6894.8|6900.3|6897.3|6894.3|6891.3|79
1652357400000|2022-05-12 12:10:00|6898.3|6895.3|6899.8|6896.8|6900.3|6897.3|6897.3|6894.3|109
1652357700000|2022-05-12 12:15:00|6898.8|6895.8|6900.8|6897.8|6900.8|6897.8|6896.8|6893.8|149
1652358000000|2022-05-12 12:20:00|6901.3|6898.3|6896.3|6893.3|6904.8|6901.8|6893.3|6890.3|126
1652358300000|2022-05-12 12:25:00|6895.8|6892.8|6896.3|6893.3|6899.8|6896.8|6894.8|6891.8|55
1652358600000|2022-05-12 12:30:00|6895.8|6892.8|6895.8|6892.8|6906.3|6903.3|6893.8|6890.8|170
1652358900000|2022-05-12 12:35:00|6896.3|6893.3|6899.3|6896.3|6901.3|6898.3|6895.3|6892.3|116
1652359200000|2022-05-12 12:40:00|6899.8|6896.8|6897.8|6894.8|6907.8|6904.8|6896.8|6893.8|118
1652359500000|2022-05-12 12:45:00|6897.3|6894.3|6897.3|6894.3|6900.8|6897.8|6895.8|6892.8|105
1652359800000|2022-05-12 12:50:00|6897.8|6894.8|6901.8|6898.8|6903.8|6900.8|6896.8|6893.8|23
1652360100000|2022-05-12 12:55:00|6901.3|6898.3|6901.8|6898.8|6904.8|6901.8|6898.8|6895.8|34
1652360400000|2022-05-12 13:00:00|6900.3|6897.3|6900.8|6897.8|6904.8|6901.8|6896.8|6893.8|68
1652360700000|2022-05-12 13:05:00|6900.3|6897.3|6909.8|6906.8|6911.8|6908.8|6899.8|6896.8|68
1652361000000|2022-05-12 13:10:00|6910.3|6907.3|6911.8|6908.8|6913.8|6910.8|6907.8|6904.8|79
1652361300000|2022-05-12 13:15:00|6911.3|6908.3|6912.8|6909.8|6914.8|6911.8|6908.8|6905.8|126
1652361600000|2022-05-12 13:20:00|6912.3|6909.3|6917.3|6914.3|6918.3|6915.3|6912.3|6909.3|82
1652361900000|2022-05-12 13:25:00|6916.8|6913.8|6909.3|6906.3|6916.8|6913.8|6908.3|6905.3|90
1652362200000|2022-05-12 13:30:00|6909.8|6906.8|6892.3|6889.3|6915.3|6912.3|6892.3|6889.3|398
1652362500000|2022-05-12 13:35:00|6891.8|6888.8|6885.3|6882.3|6901.3|6898.3|6883.8|6880.8|252
1652362800000|2022-05-12 13:40:00|6884.8|6881.8|6902.8|6899.8|6904.8|6901.8|6883.3|6880.3|285
1652363100000|2022-05-12 13:45:00|6902.3|6899.3|6905.8|6902.8|6916.8|6913.8|6898.3|6895.3|171
1652363400000|2022-05-12 13:50:00|6906.3|6903.3|6907.8|6904.8|6912.3|6909.3|6899.3|6896.3|152
1652363700000|2022-05-12 13:55:00|6908.3|6905.3|6893.3|6890.3|6908.3|6905.3|6888.3|6885.3|495
1652364000000|2022-05-12 14:00:00|6893.8|6890.8|6895.3|6892.3|6896.8|6893.8|6884.3|6881.3|312
1652364300000|2022-05-12 14:05:00|6895.8|6892.8|6914.8|6911.8|6918.3|6915.3|6895.8|6892.8|334
1652364600000|2022-05-12 14:10:00|6915.3|6912.3|6924.8|6921.8|6930.3|6927.3|6911.8|6908.8|365
1652364900000|2022-05-12 14:15:00|6924.3|6921.3|6927.3|6924.3|6928.8|6925.8|6917.3|6914.3|264
1652365200000|2022-05-12 14:20:00|6926.8|6923.8|6938.3|6935.3|6941.3|6938.3|6923.8|6920.8|241
1652365500000|2022-05-12 14:25:00|6937.8|6934.8|6924.8|6921.8|6941.3|6938.3|6921.3|6918.3|472
1652365800000|2022-05-12 14:30:00|6925.8|6922.8|6921.3|6918.3|6933.8|6930.8|6915.3|6912.3|156
1652366100000|2022-05-12 14:35:00|6920.8|6917.8|6931.3|6928.3|6932.8|6929.8|6918.8|6915.8|139
1652366400000|2022-05-12 14:40:00|6931.8|6928.8|6923.8|6920.8|6933.3|6930.3|6920.8|6917.8|260
1652366700000|2022-05-12 14:45:00|6924.3|6921.3|6931.8|6928.8|6935.8|6932.8|6920.8|6917.8|162
1652367000000|2022-05-12 14:50:00|6932.3|6929.3|6939.8|6936.8|6942.8|6939.8|6931.8|6928.8|210
1652367300000|2022-05-12 14:55:00|6940.3|6937.3|6945.8|6942.8|6947.8|6944.8|6938.3|6935.3|229
1652367600000|2022-05-12 15:00:00|6946.3|6943.3|6952.3|6949.3|6952.3|6949.3|6939.3|6936.3|185
1652367900000|2022-05-12 15:05:00|6952.8|6949.8|6963.3|6960.3|6963.8|6960.8|6949.3|6946.3|318
1652368200000|2022-05-12 15:10:00|6962.8|6959.8|6954.3|6951.3|6964.3|6961.3|6952.8|6949.8|147
1652368500000|2022-05-12 15:15:00|6954.8|6951.8|6952.8|6949.8|6956.3|6953.3|6948.8|6945.8|107
1652368800000|2022-05-12 15:20:00|6953.3|6950.3|6946.8|6943.8|6955.8|6952.8|6945.8|6942.8|135
1652369100000|2022-05-12 15:25:00|6947.3|6944.3|6949.8|6946.8|6952.8|6949.8|6944.8|6941.8|179
1652369400000|2022-05-12 15:30:00|6949.3|6946.3|6935.8|6932.8|6952.8|6949.8|6932.8|6929.8|206
1652369700000|2022-05-12 15:35:00|6936.3|6933.3|6941.8|6938.8|6942.8|6939.8|6932.3|6929.3|173
1652370000000|2022-05-12 15:40:00|6941.3|6938.3|6928.8|6925.8|6942.3|6939.3|6928.3|6925.3|80
1652370300000|2022-05-12 15:45:00|6928.3|6925.3|6921.8|6918.8|6929.8|6926.8|6920.8|6917.8|88
1652370600000|2022-05-12 15:50:00|6921.3|6918.3|6922.3|6919.3|6923.8|6920.8|6915.3|6912.3|148
1652370900000|2022-05-12 15:55:00|6921.8|6918.8|6910.8|6907.8|6921.8|6918.8|6909.3|6906.3|124
1652371200000|2022-05-12 16:00:00|6910.3|6907.3|6916.3|6913.3|6917.8|6914.8|6907.8|6904.8|137
1652371500000|2022-05-12 16:05:00|6916.8|6913.8|6917.8|6914.8|6920.8|6917.8|6911.8|6908.8|65
1652371800000|2022-05-12 16:10:00|6917.3|6914.3|6919.3|6916.3|6922.8|6919.8|6911.3|6908.3|90
1652372100000|2022-05-12 16:15:00|6918.8|6915.8|6921.8|6918.8|6923.8|6920.8|6913.8|6910.8|73
1652372400000|2022-05-12 16:20:00|6922.3|6919.3|6928.8|6925.8|6929.3|6926.3|6917.3|6914.3|59
1652372700000|2022-05-12 16:25:00|6928.3|6925.3|6936.8|6933.8|6937.8|6934.8|6927.3|6924.3|97
1652373000000|2022-05-12 16:30:00|6937.3|6934.3|6944.8|6941.8|6946.3|6943.3|6936.8|6933.8|178
1652373300000|2022-05-12 16:35:00|6945.3|6942.3|6938.8|6935.8|6947.8|6944.8|6938.8|6935.8|62
1652373600000|2022-05-12 16:40:00|6939.3|6936.3|6947.3|6944.3|6947.3|6944.3|6928.3|6925.3|77
1652373900000|2022-05-12 16:45:00|6946.8|6943.8|6941.8|6938.8|6951.3|6948.3|6940.3|6937.3|92
1652374200000|2022-05-12 16:50:00|6941.3|6938.3|6943.3|6940.3|6946.8|6943.8|6936.8|6933.8|77
1652374500000|2022-05-12 16:55:00|6943.8|6940.8|6937.8|6934.8|6948.8|6945.8|6936.8|6933.8|48
1652374800000|2022-05-12 17:00:00|6937.3|6934.3|6933.8|6930.8|6943.8|6940.8|6932.3|6929.3|68
1652375100000|2022-05-12 17:05:00|6932.3|6929.3|6931.8|6928.8|6935.8|6932.8|6927.3|6924.3|58
1652375400000|2022-05-12 17:10:00|6931.3|6928.3|6932.3|6929.3|6938.8|6935.8|6928.8|6925.8|116
1652375700000|2022-05-12 17:15:00|6931.8|6928.8|6926.8|6923.8|6937.3|6934.3|6924.3|6921.3|93
1652376000000|2022-05-12 17:20:00|6926.3|6923.3|6927.8|6924.8|6933.8|6930.8|6923.3|6920.3|45
1652376300000|2022-05-12 17:25:00|6928.3|6925.3|6927.8|6924.8|6929.8|6926.8|6920.8|6917.8|65
1652376600000|2022-05-12 17:30:00|6927.3|6924.3|6921.8|6918.8|6932.8|6929.8|6917.8|6914.8|88
1652376900000|2022-05-12 17:35:00|6922.3|6919.3|6915.8|6912.8|6924.3|6921.3|6912.8|6909.8|96
1652377200000|2022-05-12 17:40:00|6914.8|6911.8|6914.8|6911.8|6918.3|6915.3|6913.3|6910.3|54
1652377500000|2022-05-12 17:45:00|6915.3|6912.3|6906.8|6903.8|6918.3|6915.3|6906.3|6903.3|104
1652377800000|2022-05-12 17:50:00|6906.3|6903.3|6910.8|6907.8|6912.3|6909.3|6906.3|6903.3|47
1652378100000|2022-05-12 17:55:00|6911.3|6908.3|6915.3|6912.3|6919.8|6916.8|6908.8|6905.8|69
1652378400000|2022-05-12 18:00:00|6914.8|6911.8|6919.8|6916.8|6922.8|6919.8|6913.3|6910.3|65
1652378700000|2022-05-12 18:05:00|6919.3|6916.3|6907.3|6904.3|6919.8|6916.8|6906.3|6903.3|44
1652379000000|2022-05-12 18:10:00|6906.8|6903.8|6911.8|6908.8|6912.3|6909.3|6905.8|6902.8|41
1652379300000|2022-05-12 18:15:00|6911.3|6908.3|6919.3|6916.3|6919.8|6916.8|6909.3|6906.3|62
1652379600000|2022-05-12 18:20:00|6918.8|6915.8|6916.3|6913.3|6923.8|6920.8|6913.3|6910.3|27
1652379900000|2022-05-12 18:25:00|6915.8|6912.8|6917.3|6914.3|6921.8|6918.8|6913.3|6910.3|47
1652380200000|2022-05-12 18:30:00|6916.8|6913.8|6911.3|6908.3|6918.8|6915.8|6904.8|6901.8|43
1652380500000|2022-05-12 18:35:00|6910.8|6907.8|6903.8|6900.8|6910.8|6907.8|6902.3|6899.3|58
1652380800000|2022-05-12 18:40:00|6903.3|6900.3|6904.8|6901.8|6906.8|6903.8|6900.8|6897.8|61
1652381100000|2022-05-12 18:45:00|6905.3|6902.3|6904.8|6901.8|6909.8|6906.8|6902.8|6899.8|36
1652381400000|2022-05-12 18:50:00|6904.3|6901.3|6903.3|6900.3|6907.3|6904.3|6901.8|6898.8|107
1652381700000|2022-05-12 18:55:00|6903.8|6900.8|6899.8|6896.8|6905.8|6902.8|6897.8|6894.8|124
1652382000000|2022-05-12 19:00:00|6900.3|6897.3|6908.8|6905.8|6909.8|6906.8|6897.8|6894.8|144
1652382300000|2022-05-12 19:05:00|6909.3|6906.3|6904.3|6901.3|6909.8|6906.8|6900.3|6897.3|30
1652382600000|2022-05-12 19:10:00|6904.8|6901.8|6904.3|6901.3|6904.8|6901.8|6897.8|6894.8|31
1652382900000|2022-05-12 19:15:00|6903.8|6900.8|6919.3|6916.3|6922.8|6919.8|6903.8|6900.8|147
1652383200000|2022-05-12 19:20:00|6919.8|6916.8|6930.3|6927.3|6935.8|6932.8|6918.3|6915.3|313
1652383500000|2022-05-12 19:25:00|6929.8|6926.8|6919.3|6916.3|6937.3|6934.3|6917.8|6914.8|208
1652383800000|2022-05-12 19:30:00|6918.8|6915.8|6926.3|6923.3|6932.8|6929.8|6918.3|6915.3|295
1652384100000|2022-05-12 19:35:00|6925.3|6922.3|6927.8|6924.8|6929.8|6926.8|6920.3|6917.3|196
1652384400000|2022-05-12 19:40:00|6928.3|6925.3|6929.3|6926.3|6934.8|6931.8|6924.3|6921.3|177
1652384700000|2022-05-12 19:45:00|6928.8|6925.8|6927.8|6924.8|6935.3|6932.3|6925.8|6922.8|79
1652385000000|2022-05-12 19:50:00|6927.3|6924.3|6928.8|6925.8|6941.3|6938.3|6927.3|6924.3|201
1652385300000|2022-05-12 19:55:00|6929.8|6926.8|6939.3|6936.3|6940.8|6937.8|6927.8|6924.8|455
1652385600000|2022-05-12 20:00:00|6939.8|6936.8|6939.3|6936.3|6941.8|6938.8|6934.8|6931.8|97
1652385900000|2022-05-12 20:05:00|6938.8|6935.8|6941.8|6938.8|6942.3|6939.3|6935.8|6932.8|103
1652386200000|2022-05-12 20:10:00|6941.3|6938.3|6937.3|6934.3|6941.8|6938.8|6936.8|6933.8|123
1652386500000|2022-05-12 20:15:00|6937.8|6934.8|6940.8|6937.8|6942.3|6939.3|6937.3|6934.3|23
1652386800000|2022-05-12 20:20:00|6940.3|6937.3|6938.8|6935.8|6940.8|6937.8|6936.8|6933.8|31
1652387100000|2022-05-12 20:25:00|6939.8|6936.8|6938.8|6935.8|6939.8|6936.8|6937.8|6934.8|40
1652387400000|2022-05-12 20:30:00|6938.3|6935.3|6934.8|6931.8|6938.8|6935.8|6931.3|6928.3|26
1652387700000|2022-05-12 20:35:00|6935.3|6932.3|6932.8|6929.8|6935.8|6932.8|6930.3|6927.3|64
1652388000000|2022-05-12 20:40:00|6933.3|6930.3|6931.8|6928.8|6934.3|6931.3|6931.3|6928.3|34
1652388300000|2022-05-12 20:45:00|6932.3|6929.3|6926.8|6923.8|6933.3|6930.3|6926.8|6923.8|50
1652388600000|2022-05-12 20:50:00|6926.3|6923.3|6923.3|6920.3|6927.3|6924.3|6922.8|6919.8|42
1652388900000|2022-05-12 20:55:00|6923.8|6920.8|6923.8|6920.8|6925.3|6922.3|6920.8|6917.8|20
1652389200000|2022-05-12 21:00:00|6925.8|6921.8|6926.1|6922.1|6927.3|6923.3|6925.5|6921.5|0
1652389500000|2022-05-12 21:05:00|6926.2|6922.2|6926.5|6922.5|6926.5|6922.5|6925.6|6921.6|0
1652389800000|2022-05-12 21:10:00|6926.6|6922.6|6928.4|6924.4|6929.4|6925.4|6926.5|6922.5|0
1652390100000|2022-05-12 21:15:00|6928.2|6924.2|6928.5|6924.5|6928.8|6924.8|6928.1|6924.1|0
1652390400000|2022-05-12 21:20:00|6928.4|6924.4|6930.9|6926.9|6930.9|6926.9|6928.4|6924.4|0
1652390700000|2022-05-12 21:25:00|6930.6|6926.6|6931.6|6927.6|6931.6|6927.6|6930.5|6926.5|0
1652391000000|2022-05-12 21:30:00|6931.8|6927.8|6931.8|6927.8|6932.6|6928.6|6931.7|6927.7|0
1652391300000|2022-05-12 21:35:00|6931.9|6927.9|6932.2|6928.2|6932.2|6928.2|6931.8|6927.8|0
1652391600000|2022-05-12 21:40:00|6931.6|6927.6|6931.6|6927.6|6932.8|6928.8|6931.3|6927.3|0
1652391900000|2022-05-12 21:45:00|6931.9|6927.9|6932.3|6928.3|6933.1|6929.1|6931.9|6927.9|0
1652392200000|2022-05-12 21:50:00|6932.5|6928.5|6932.4|6928.4|6932.9|6928.9|6932.2|6928.2|0
1652392500000|2022-05-12 21:55:00|6932.7|6928.7|6933.2|6929.2|6933.4|6929.4|6932.6|6928.6|0
1652392800000|2022-05-12 22:00:00|6935.2|6931.2|6936.3|6932.3|6940.6|6936.6|6935.2|6931.2|0
1652393100000|2022-05-12 22:05:00|6936.6|6932.6|6939.4|6935.4|6942.6|6938.6|6934.3|6930.3|0
1652393400000|2022-05-12 22:10:00|6939.9|6935.9|6943.9|6939.9|6945.3|6941.3|6938.7|6934.7|0
1652393700000|2022-05-12 22:15:00|6943.5|6939.5|6943.3|6939.3|6944.6|6940.6|6939.1|6935.1|0
1652394000000|2022-05-12 22:20:00|6943.5|6939.5|6939.2|6935.2|6945.3|6941.3|6939.2|6935.2|0
1652394300000|2022-05-12 22:25:00|6939.4|6935.4|6948|6944|6948.4|6944.4|6939.4|6935.4|0
1652394600000|2022-05-12 22:30:00|6947.9|6943.9|6941.6|6937.6|6948|6944|6941.6|6937.6|0
1652394900000|2022-05-12 22:35:00|6941.8|6937.8|6941.4|6937.4|6942.5|6938.5|6941|6937|0
1652395200000|2022-05-12 22:40:00|6941.6|6937.6|6943.7|6939.7|6943.7|6939.7|6941.4|6937.4|0
1652395500000|2022-05-12 22:45:00|6943.5|6939.5|6942.7|6938.7|6944.5|6940.5|6941.7|6937.7|0
1652395800000|2022-05-12 22:50:00|6942.9|6938.9|6943|6939|6944.8|6940.8|6941.8|6937.8|0
1652396100000|2022-05-12 22:55:00|6943.2|6939.2|6943.6|6939.6|6943.9|6939.9|6941.8|6937.8|0
1652396400000|2022-05-12 23:00:00|6943.9|6939.9|6949.9|6945.9|6951|6947|6943|6939|0
1652396700000|2022-05-12 23:05:00|6950.4|6946.4|6949.4|6945.4|6955.7|6951.7|6948.7|6944.7|0
1652397000000|2022-05-12 23:10:00|6949.2|6945.2|6952.2|6948.2|6953.9|6949.9|6948.7|6944.7|0
1652397300000|2022-05-12 23:15:00|6952|6948|6951.9|6947.9|6952.3|6948.3|6948.9|6944.9|0
1652397600000|2022-05-12 23:20:00|6952.6|6948.6|6958.3|6954.3|6958.7|6954.7|6952.6|6948.6|0
1652397900000|2022-05-12 23:25:00|6958.7|6954.7|6958.6|6954.6|6961.3|6957.3|6957|6953|0
1652398200000|2022-05-12 23:30:00|6959|6955|6960.7|6956.7|6962.8|6958.8|6957.9|6953.9|0
1652398500000|2022-05-12 23:35:00|6961.1|6957.1|6961.9|6957.9|6962.4|6958.4|6959.3|6955.3|0
1652398800000|2022-05-12 23:40:00|6962.1|6958.1|6963.5|6959.5|6965.5|6961.5|6961.9|6957.9|0
1652399100000|2022-05-12 23:45:00|6963.3|6959.3|6963.3|6959.3|6968.4|6964.4|6961.9|6957.9|0
1652399400000|2022-05-12 23:50:00|6963.5|6959.5|6981.3|6979.3|6982.3|6980.3|6949.3|6947.3|1141
1652399700000|2022-05-12 23:55:00|6981.8|6979.8|6990.3|6988.3|6990.3|6988.3|6981.3|6979.3|660
1652400000000|2022-05-13 00:00:00|6988.3|6986.3|6990.3|6989.3|6996.8|6995.8|6984.8|6983.3|1080
1652400300000|2022-05-13 00:05:00|6990.8|6989.8|6994.8|6993.8|6996.8|6995.8|6982.3|6981.3|659
1652400600000|2022-05-13 00:10:00|6995.3|6994.3|6989.8|6988.8|6995.3|6994.3|6984.8|6983.8|817
1652400900000|2022-05-13 00:15:00|6988.8|6987.8|7003.8|7002.8|7005.8|7004.8|6987.8|6986.8|544
1652401200000|2022-05-13 00:20:00|7004.3|7003.3|7010.8|7009.8|7010.8|7009.8|7000.8|6999.8|585
1652401500000|2022-05-13 00:25:00|7010.3|7009.3|7012.8|7011.8|7014.8|7013.8|7006.8|7005.8|524
1652401800000|2022-05-13 00:30:00|7013.3|7012.3|7016.8|7015.8|7019.8|7018.8|7012.8|7011.8|634
1652402100000|2022-05-13 00:35:00|7017.3|7016.3|7019.8|7018.8|7021.8|7020.8|7014.8|7013.8|597
1652402400000|2022-05-13 00:40:00|7018.8|7017.8|7023.8|7022.8|7026.3|7025.3|7015.8|7014.8|540
1652402700000|2022-05-13 00:45:00|7023.3|7022.3|7023.8|7022.8|7026.8|7025.8|7018.8|7017.8|466
1652403000000|2022-05-13 00:50:00|7024.8|7023.8|7025.8|7024.8|7027.8|7026.8|7021.8|7020.8|502
1652403300000|2022-05-13 00:55:00|7026.8|7025.8|7030.3|7029.3|7031.3|7030.3|7023.8|7022.8|400
1652403600000|2022-05-13 01:00:00|7030.8|7029.8|7032.8|7031.8|7034.8|7033.8|7028.8|7027.8|528
1652403900000|2022-05-13 01:05:00|7031.8|7030.8|7026.8|7025.8|7032.3|7031.3|7022.8|7021.8|666
1652404200000|2022-05-13 01:10:00|7027.3|7026.3|7032.8|7031.8|7032.8|7031.8|7026.3|7025.3|368
1652404500000|2022-05-13 01:15:00|7033.3|7032.3|7037.8|7036.8|7038.8|7037.8|7031.8|7030.8|563
1652404800000|2022-05-13 01:20:00|7037.3|7036.3|7038.8|7037.8|7040.8|7039.8|7035.3|7034.3|433
1652405100000|2022-05-13 01:25:00|7039.8|7038.8|7039.8|7038.8|7042.8|7041.8|7038.8|7037.8|360
1652405400000|2022-05-13 01:30:00|7040.3|7039.3|7041.8|7040.8|7042.3|7041.3|7035.3|7034.3|458
1652405700000|2022-05-13 01:35:00|7041.3|7040.3|7036.8|7035.8|7044.3|7043.3|7035.8|7034.8|507
1652406000000|2022-05-13 01:40:00|7036.3|7035.3|7038.8|7037.8|7038.8|7037.8|7034.8|7033.8|349
1652406300000|2022-05-13 01:45:00|7038.3|7037.3|7041.3|7040.3|7044.8|7043.8|7037.8|7036.8|317
1652406600000|2022-05-13 01:50:00|7041.8|7040.8|7047.3|7046.3|7047.8|7046.8|7039.8|7038.8|247
1652406900000|2022-05-13 01:55:00|7047.8|7046.8|7045.8|7044.8|7050.8|7049.8|7045.8|7044.8|429
1652407200000|2022-05-13 02:00:00|7046.3|7045.3|7045.8|7044.8|7050.8|7049.8|7043.8|7042.8|743
1652407500000|2022-05-13 02:05:00|7046.3|7045.3|7040.8|7039.8|7047.8|7046.8|7038.8|7037.8|329
1652407800000|2022-05-13 02:10:00|7040.3|7039.3|7036.8|7035.8|7041.8|7040.8|7036.3|7035.3|387
1652408100000|2022-05-13 02:15:00|7036.3|7035.3|7037.8|7036.8|7041.8|7040.8|7035.8|7034.8|364
1652408400000|2022-05-13 02:20:00|7037.3|7036.3|7035.8|7034.8|7040.8|7039.8|7034.8|7033.8|338
1652408700000|2022-05-13 02:25:00|7035.3|7034.3|7032.8|7031.8|7035.8|7034.8|7032.8|7031.8|287
1652409000000|2022-05-13 02:30:00|7031.8|7030.8|7032.8|7031.8|7032.8|7031.8|7027.8|7026.8|311
1652409300000|2022-05-13 02:35:00|7033.3|7032.3|7028.8|7027.8|7033.3|7032.3|7027.3|7026.3|280
1652409600000|2022-05-13 02:40:00|7029.8|7028.8|7030.3|7029.3|7030.8|7029.8|7027.3|7026.3|280
1652409900000|2022-05-13 02:45:00|7029.8|7028.8|7029.8|7028.8|7031.8|7030.8|7028.8|7027.8|193
1652410200000|2022-05-13 02:50:00|7030.3|7029.3|7032.8|7031.8|7033.3|7032.3|7030.3|7029.3|365
1652410500000|2022-05-13 02:55:00|7033.8|7032.8|7034.8|7033.8|7035.8|7034.8|7030.8|7029.8|398
1652410800000|2022-05-13 03:00:00|7034.3|7033.3|7032.8|7031.8|7034.3|7033.3|7030.8|7029.8|262
1652411100000|2022-05-13 03:05:00|7033.3|7032.3|7035.8|7034.8|7037.8|7036.8|7033.3|7032.3|258
1652411400000|2022-05-13 03:10:00|7035.3|7034.3|7041.8|7040.8|7042.3|7041.3|7033.8|7032.8|384
1652411700000|2022-05-13 03:15:00|7042.8|7041.8|7045.8|7044.8|7049.8|7048.8|7042.8|7041.8|652
1652412000000|2022-05-13 03:20:00|7045.3|7044.3|7047.8|7046.8|7047.8|7046.8|7044.3|7043.3|337
1652412300000|2022-05-13 03:25:00|7047.3|7046.3|7048.8|7047.8|7051.8|7050.8|7044.3|7043.3|583
1652412600000|2022-05-13 03:30:00|7048.3|7047.3|7052.8|7051.8|7058.8|7057.8|7047.8|7046.8|724
1652412900000|2022-05-13 03:35:00|7053.3|7052.3|7058.8|7057.8|7062.8|7061.8|7053.3|7052.3|1004
1652413200000|2022-05-13 03:40:00|7059.3|7058.3|7061.8|7060.8|7062.8|7061.8|7057.8|7056.8|494
1652413500000|2022-05-13 03:45:00|7062.8|7061.8|7057.8|7056.8|7062.8|7061.8|7056.3|7055.3|440
1652413800000|2022-05-13 03:50:00|7057.3|7056.3|7055.8|7054.8|7058.8|7057.8|7052.8|7051.8|512
1652414100000|2022-05-13 03:55:00|7056.3|7055.3|7056.8|7055.8|7059.8|7058.8|7055.8|7054.8|291
1652414400000|2022-05-13 04:00:00|7057.3|7056.3|7053.8|7052.8|7057.8|7056.8|7052.8|7051.8|389
1652414700000|2022-05-13 04:05:00|7054.8|7053.8|7051.8|7050.8|7054.8|7053.8|7049.8|7048.8|308
1652415000000|2022-05-13 04:10:00|7051.3|7050.3|7048.8|7047.8|7051.8|7050.8|7047.8|7046.8|175
1652415300000|2022-05-13 04:15:00|7049.3|7048.3|7051.8|7050.8|7051.8|7050.8|7047.8|7046.8|238
1652415600000|2022-05-13 04:20:00|7051.3|7050.3|7058.8|7057.8|7059.8|7058.8|7050.8|7049.8|384
1652415900000|2022-05-13 04:25:00|7059.3|7058.3|7059.8|7058.8|7060.8|7059.8|7056.8|7055.8|185
1652416200000|2022-05-13 04:30:00|7060.3|7059.3|7055.8|7054.8|7060.8|7059.8|7054.8|7053.8|265
1652416500000|2022-05-13 04:35:00|7054.8|7053.8|7061.8|7060.8|7062.8|7061.8|7054.8|7053.8|475
1652416800000|2022-05-13 04:40:00|7062.3|7061.3|7062.8|7061.8|7063.8|7062.8|7060.3|7059.3|333
1652417100000|2022-05-13 04:45:00|7061.8|7060.8|7064.8|7063.8|7066.8|7065.8|7061.3|7060.3|312
1652417400000|2022-05-13 04:50:00|7064.3|7063.3|7060.8|7059.8|7065.8|7064.8|7059.8|7058.8|204
1652417700000|2022-05-13 04:55:00|7060.3|7059.3|7060.8|7059.8|7062.8|7061.8|7058.8|7057.8|261
1652418000000|2022-05-13 05:00:00|7060.3|7059.3|7058.8|7057.8|7060.8|7059.8|7055.3|7054.3|416
1652418300000|2022-05-13 05:05:00|7057.8|7056.8|7061.8|7060.8|7062.8|7061.8|7055.8|7054.8|417
1652418600000|2022-05-13 05:10:00|7060.8|7059.8|7061.8|7060.8|7064.8|7063.8|7059.8|7058.8|496
1652418900000|2022-05-13 05:15:00|7060.8|7059.8|7066.3|7065.3|7066.3|7065.3|7059.8|7058.8|482
1652419200000|2022-05-13 05:20:00|7066.8|7065.8|7067.8|7066.8|7069.8|7068.8|7063.8|7062.8|570
1652419500000|2022-05-13 05:25:00|7067.3|7066.3|7066.8|7065.8|7067.8|7066.8|7062.8|7061.8|349
1652419800000|2022-05-13 05:30:00|7066.3|7065.3|7069.8|7068.8|7070.8|7069.8|7064.8|7063.8|527
1652420100000|2022-05-13 05:35:00|7069.3|7068.3|7071.8|7070.8|7072.8|7071.8|7068.8|7067.8|598
1652420400000|2022-05-13 05:40:00|7072.3|7071.3|7069.8|7068.8|7072.8|7071.8|7066.8|7065.8|489
1652420700000|2022-05-13 05:45:00|7070.3|7069.3|7068.8|7067.8|7071.8|7070.8|7065.8|7064.8|584
1652421000000|2022-05-13 05:50:00|7067.8|7066.8|7066.8|7065.8|7070.8|7069.8|7065.8|7064.8|456
1652421300000|2022-05-13 05:55:00|7067.3|7066.3|7065.8|7064.8|7069.8|7068.8|7064.3|7063.3|500
1652421600000|2022-05-13 06:00:00|7062|7060|7064|7062|7070|7068|7060|7058|1232
1652421900000|2022-05-13 06:05:00|7064.5|7062.5|7073.5|7071.5|7075|7073|7062|7060|2523
1652422200000|2022-05-13 06:10:00|7073|7071|7067|7065|7074|7072|7066|7064|1439
1652422500000|2022-05-13 06:15:00|7066.5|7064.5|7064|7062|7066.5|7064.5|7059|7057|922
1652422800000|2022-05-13 06:20:00|7063|7061|7067|7065|7069.5|7067.5|7062.5|7060.5|676
1652423100000|2022-05-13 06:25:00|7066.5|7064.5|7065.5|7063.5|7071|7069|7063.5|7061.5|998
1652423400000|2022-05-13 06:30:00|7068.2|7064.2|7070.8|7066.8|7071.8|7067.8|7065.4|7061.4|0
1652423700000|2022-05-13 06:35:00|7071|7067|7072.8|7068.8|7075.4|7071.4|7070.1|7066.1|0
1652424000000|2022-05-13 06:40:00|7073.1|7069.1|7076.2|7072.2|7077.3|7073.3|7069.5|7065.5|0
1652424300000|2022-05-13 06:45:00|7076.3|7072.3|7075.2|7071.2|7077.4|7073.4|7072.5|7068.5|0
1652424600000|2022-05-13 06:50:00|7075|7071|7069.1|7065.1|7075.2|7071.2|7068.8|7064.8|0
1652424900000|2022-05-13 06:55:00|7069.2|7065.2|7070.3|7066.3|7073|7069|7067.5|7063.5|0
1652425200000|2022-05-13 07:00:00|7070.5|7066.5|7059|7055|7070.5|7066.5|7056.5|7052.5|0
1652425500000|2022-05-13 07:05:00|7058.8|7054.8|7063.2|7059.2|7064.5|7060.5|7054.6|7050.6|0
1652425800000|2022-05-13 07:10:00|7062|7059|7057.5|7054.5|7062.5|7059.5|7055.5|7052.5|259
1652426100000|2022-05-13 07:15:00|7058|7055|7054.5|7051.5|7062.5|7059.5|7053|7050|168
1652426400000|2022-05-13 07:20:00|7054|7051|7064.5|7061.5|7066.5|7063.5|7052.5|7049.5|177
1652426700000|2022-05-13 07:25:00|7065|7062|7063.5|7060.5|7065.5|7062.5|7055.5|7052.5|160
1652427000000|2022-05-13 07:30:00|7063|7060|7070.5|7067.5|7070.5|7067.5|7062|7059|125
1652427300000|2022-05-13 07:35:00|7071|7068|7072.5|7069.5|7072.5|7069.5|7066.5|7063.5|112
1652427600000|2022-05-13 07:40:00|7071.5|7068.5|7071|7068|7073.5|7070.5|7069.5|7066.5|121
1652427900000|2022-05-13 07:45:00|7071.5|7068.5|7069.5|7066.5|7073.5|7070.5|7069|7066|115
1652428200000|2022-05-13 07:50:00|7070|7067|7068.5|7065.5|7070.5|7067.5|7068|7065|38
1652428500000|2022-05-13 07:55:00|7068|7065|7065|7062|7069|7066|7062|7059|94
1652428800000|2022-05-13 08:00:00|7065.5|7062.5|7070|7067|7073.5|7070.5|7064.5|7061.5|307
1652429100000|2022-05-13 08:05:00|7069.5|7066.5|7075.5|7072.5|7075.5|7072.5|7069.5|7066.5|253
1652429400000|2022-05-13 08:10:00|7075|7072|7074|7071|7077|7074|7071.5|7068.5|122
1652429700000|2022-05-13 08:15:00|7074.5|7071.5|7078|7075|7079|7076|7071|7068|256
1652430000000|2022-05-13 08:20:00|7077.5|7074.5|7083.5|7080.5|7083.5|7080.5|7076.5|7073.5|133
1652430300000|2022-05-13 08:25:00|7082.5|7079.5|7079.5|7076.5|7082.5|7079.5|7079|7076|54
1652430600000|2022-05-13 08:30:00|7080|7077|7076.5|7073.5|7080.5|7077.5|7074|7071|97
1652430900000|2022-05-13 08:35:00|7077|7074|7072.5|7069.5|7077|7074|7072.5|7069.5|31
1652431200000|2022-05-13 08:40:00|7072|7069|7066.5|7063.5|7072.5|7069.5|7065.5|7062.5|204
1652431500000|2022-05-13 08:45:00|7065.5|7062.5|7063.5|7060.5|7068|7065|7063|7060|59
1652431800000|2022-05-13 08:50:00|7064|7061|7070.5|7067.5|7070.5|7067.5|7063.5|7060.5|24
1652432100000|2022-05-13 08:55:00|7069.5|7066.5|7071.5|7068.5|7071.5|7068.5|7069|7066|38
1652432400000|2022-05-13 09:00:00|7071|7068|7073.5|7070.5|7074.5|7071.5|7071|7068|72
1652432700000|2022-05-13 09:05:00|7074|7071|7078|7075|7078|7075|7072|7069|33
1652433000000|2022-05-13 09:10:00|7077.5|7074.5|7076|7073|7078|7075|7074.5|7071.5|32
1652433300000|2022-05-13 09:15:00|7076.5|7073.5|7076.5|7073.5|7076.5|7073.5|7074|7071|40
1652433600000|2022-05-13 09:20:00|7076|7073|7077|7074|7078|7075|7075.5|7072.5|48
1652433900000|2022-05-13 09:25:00|7076.5|7073.5|7073.5|7070.5|7078|7075|7072|7069|157
1652434200000|2022-05-13 09:30:00|7074|7071|7070.5|7067.5|7074.5|7071.5|7068.5|7065.5|38
1652434500000|2022-05-13 09:35:00|7071|7068|7069.5|7066.5|7071|7068|7066.5|7063.5|67
1652434800000|2022-05-13 09:40:00|7070.5|7067.5|7068|7065|7071|7068|7065.5|7062.5|34
1652435100000|2022-05-13 09:45:00|7068.5|7065.5|7068.5|7065.5|7071|7068|7066.5|7063.5|62
1652435400000|2022-05-13 09:50:00|7069|7066|7065|7062|7069.5|7066.5|7064.5|7061.5|22
1652435700000|2022-05-13 09:55:00|7065.5|7062.5|7068|7065|7069.5|7066.5|7065|7062|62
1652436000000|2022-05-13 10:00:00|7068.5|7065.5|7069.5|7066.5|7069.5|7066.5|7066.5|7063.5|37
1652436300000|2022-05-13 10:05:00|7069|7066|7065.5|7062.5|7069|7066|7065|7062|6
1652436600000|2022-05-13 10:10:00|7066|7063|7069|7066|7069.5|7066.5|7064.5|7061.5|50
1652436900000|2022-05-13 10:15:00|7069.5|7066.5|7066.5|7063.5|7070|7067|7066.5|7063.5|35
1652437200000|2022-05-13 10:20:00|7067|7064|7068|7065|7068|7065|7065.5|7062.5|10
1652437500000|2022-05-13 10:25:00|7067.5|7064.5|7065.5|7062.5|7068.5|7065.5|7065.5|7062.5|59
1652437800000|2022-05-13 10:30:00|7065|7062|7068|7065|7068.5|7065.5|7064.5|7061.5|29
1652438100000|2022-05-13 10:35:00|7068.5|7065.5|7072.5|7069.5|7073|7070|7068.5|7065.5|24
1652438400000|2022-05-13 10:40:00|7073|7070|7069|7066|7073.5|7070.5|7068.5|7065.5|26
1652438700000|2022-05-13 10:45:00|7069.5|7066.5|7069.5|7066.5|7071.5|7068.5|7067.5|7064.5|12
1652439000000|2022-05-13 10:50:00|7069|7066|7069.5|7066.5|7071.5|7068.5|7068.5|7065.5|12
1652439300000|2022-05-13 10:55:00|7070|7067|7069.5|7066.5|7072|7069|7068.5|7065.5|50
1652439600000|2022-05-13 11:00:00|7069|7066|7066.5|7063.5|7069.5|7066.5|7065.5|7062.5|108
1652439900000|2022-05-13 11:05:00|7066|7063|7066.5|7063.5|7067|7064|7063|7060|49
1652440200000|2022-05-13 11:10:00|7067|7064|7066.5|7063.5|7067.5|7064.5|7065.5|7062.5|13
1652440500000|2022-05-13 11:15:00|7067|7064|7068.5|7065.5|7069.5|7066.5|7066.5|7063.5|30
1652440800000|2022-05-13 11:20:00|7069|7066|7070.5|7067.5|7070.5|7067.5|7068.5|7065.5|51
1652441100000|2022-05-13 11:25:00|7071|7068|7071.5|7068.5|7072|7069|7069.5|7066.5|85
1652441400000|2022-05-13 11:30:00|7072|7069|7074.5|7071.5|7074.5|7071.5|7069.5|7066.5|33
1652441700000|2022-05-13 11:35:00|7075|7072|7074.5|7071.5|7075.5|7072.5|7074|7071|23
1652442000000|2022-05-13 11:40:00|7074|7071|7074|7071|7074.5|7071.5|7072|7069|17
1652442300000|2022-05-13 11:45:00|7073.5|7070.5|7074.5|7071.5|7075.5|7072.5|7072|7069|20
1652442600000|2022-05-13 11:50:00|7075|7072|7076.5|7073.5|7076.5|7073.5|7073|7070|77
1652442900000|2022-05-13 11:55:00|7077|7074|7083|7080|7084.5|7081.5|7076.5|7073.5|80
1652443200000|2022-05-13 12:00:00|7083.5|7080.5|7076|7073|7083.5|7080.5|7075.5|7072.5|54
1652443500000|2022-05-13 12:05:00|7076.5|7073.5|7075.5|7072.5|7077.5|7074.5|7073.5|7070.5|42
1652443800000|2022-05-13 12:10:00|7076|7073|7075.5|7072.5|7076.5|7073.5|7073.5|7070.5|49
1652444100000|2022-05-13 12:15:00|7075|7072|7079.5|7076.5|7080.5|7077.5|7075|7072|61
1652444400000|2022-05-13 12:20:00|7080|7077|7076.5|7073.5|7080.5|7077.5|7076|7073|18
1652444700000|2022-05-13 12:25:00|7076|7073|7077.5|7074.5|7077.5|7074.5|7074.5|7071.5|18
1652445000000|2022-05-13 12:30:00|7078|7075|7080.5|7077.5|7080.5|7077.5|7077|7074|34
1652445300000|2022-05-13 12:35:00|7080|7077|7080|7077|7081|7078|7079.5|7076.5|14
1652445600000|2022-05-13 12:40:00|7080.5|7077.5|7079.5|7076.5|7080.5|7077.5|7078.5|7075.5|20
1652445900000|2022-05-13 12:45:00|7080|7077|7081.5|7078.5|7081.5|7078.5|7078.5|7075.5|46
1652446200000|2022-05-13 12:50:00|7081|7078|7080.5|7077.5|7083|7080|7080|7077|36
1652446500000|2022-05-13 12:55:00|7080|7077|7076|7073|7080.5|7077.5|7076|7073|22
1652446800000|2022-05-13 13:00:00|7076.5|7073.5|7074|7071|7077.5|7074.5|7073.5|7070.5|12
1652447100000|2022-05-13 13:05:00|7074.5|7071.5|7075.5|7072.5|7076.5|7073.5|7074|7071|16
1652447400000|2022-05-13 13:10:00|7076|7073|7072.5|7069.5|7076.5|7073.5|7070.5|7067.5|52
1652447700000|2022-05-13 13:15:00|7072|7069|7072.5|7069.5|7075|7072|7070.5|7067.5|106
1652448000000|2022-05-13 13:20:00|7072|7069|7072.5|7069.5|7073.5|7070.5|7071|7068|24
1652448300000|2022-05-13 13:25:00|7073|7070|7074.5|7071.5|7074.5|7071.5|7072|7069|59
1652448600000|2022-05-13 13:30:00|7074|7071|7073.5|7070.5|7081.5|7078.5|7073.5|7070.5|348
1652448900000|2022-05-13 13:35:00|7074|7071|7075|7072|7080.5|7077.5|7069.5|7066.5|401
1652449200000|2022-05-13 13:40:00|7075.5|7072.5|7076|7073|7079.5|7076.5|7071|7068|214
1652449500000|2022-05-13 13:45:00|7076.5|7073.5|7073|7070|7077.5|7074.5|7071.5|7068.5|205
1652449800000|2022-05-13 13:50:00|7073.5|7070.5|7085|7082|7089.5|7086.5|7073.5|7070.5|300
1652450100000|2022-05-13 13:55:00|7085.5|7082.5|7083.5|7080.5|7086.5|7083.5|7080|7077|147
1652450400000|2022-05-13 14:00:00|7084|7081|7094.5|7091.5|7096.5|7093.5|7083|7080|122
1652450700000|2022-05-13 14:05:00|7094|7091|7096|7093|7096|7093|7087.5|7084.5|223
1652451000000|2022-05-13 14:10:00|7096.5|7093.5|7095.5|7092.5|7100.5|7097.5|7090.5|7087.5|299
1652451300000|2022-05-13 14:15:00|7095|7092|7097.5|7094.5|7097.5|7094.5|7091.5|7088.5|217
1652451600000|2022-05-13 14:20:00|7097|7094|7103.5|7100.5|7105.5|7102.5|7094.5|7091.5|274
1652451900000|2022-05-13 14:25:00|7103|7100|7102.5|7099.5|7106.5|7103.5|7101.5|7098.5|248
1652452200000|2022-05-13 14:30:00|7103.5|7100.5|7105.5|7102.5|7106.5|7103.5|7102|7099|186
1652452500000|2022-05-13 14:35:00|7105|7102|7105.5|7102.5|7108.5|7105.5|7103.5|7100.5|268
1652452800000|2022-05-13 14:40:00|7106|7103|7098.5|7095.5|7106.5|7103.5|7098.5|7095.5|148
1652453100000|2022-05-13 14:45:00|7097.5|7094.5|7097.5|7094.5|7099.5|7096.5|7092.5|7089.5|146
1652453400000|2022-05-13 14:50:00|7097|7094|7107|7104|7107.5|7104.5|7095.5|7092.5|129
1652453700000|2022-05-13 14:55:00|7107.5|7104.5|7105.5|7102.5|7108.5|7105.5|7103.5|7100.5|125
1652454000000|2022-05-13 15:00:00|7104.5|7101.5|7101.5|7098.5|7105.5|7102.5|7099|7096|104
1652454300000|2022-05-13 15:05:00|7102|7099|7101.5|7098.5|7104.5|7101.5|7099.5|7096.5|72
1652454600000|2022-05-13 15:10:00|7102|7099|7100.5|7097.5|7102|7099|7099|7096|71
1652454900000|2022-05-13 15:15:00|7100|7097|7101.5|7098.5|7103|7100|7097|7094|88
1652455200000|2022-05-13 15:20:00|7102|7099|7105.5|7102.5|7107.5|7104.5|7101.5|7098.5|65
1652455500000|2022-05-13 15:25:00|7105|7102|7111.5|7108.5|7111.5|7108.5|7104.5|7101.5|100
1652455800000|2022-05-13 15:30:00|7112|7109|7108|7105|7114|7111|7106.5|7103.5|93
1652456100000|2022-05-13 15:35:00|7108.5|7105.5|7109.5|7106.5|7111.5|7108.5|7106.5|7103.5|57
1652456400000|2022-05-13 15:40:00|7109|7106|7106.5|7103.5|7109.5|7106.5|7103|7100|50
1652456700000|2022-05-13 15:45:00|7106|7103|7106|7103|7106.5|7103.5|7102.5|7099.5|55
1652457000000|2022-05-13 15:50:00|7106.5|7103.5|7109|7106|7109.5|7106.5|7105|7102|72
1652457300000|2022-05-13 15:55:00|7108.5|7105.5|7108.5|7105.5|7109.5|7106.5|7106.5|7103.5|50
1652457600000|2022-05-13 16:00:00|7109|7106|7111.5|7108.5|7111.5|7108.5|7106.5|7103.5|107
1652457900000|2022-05-13 16:05:00|7111|7108|7113.5|7110.5|7114.5|7111.5|7110.5|7107.5|79
1652458200000|2022-05-13 16:10:00|7114.5|7111.5|7115.5|7112.5|7118.5|7115.5|7113.5|7110.5|116
1652458500000|2022-05-13 16:15:00|7115|7112|7114.5|7111.5|7118.5|7115.5|7114|7111|68
1652458800000|2022-05-13 16:20:00|7114|7111|7114.5|7111.5|7115.5|7112.5|7112.5|7109.5|42
1652459100000|2022-05-13 16:25:00|7114|7111|7116.5|7113.5|7116.5|7113.5|7110.5|7107.5|45
1652459400000|2022-05-13 16:30:00|7117|7114|7118.5|7115.5|7120.5|7117.5|7116.5|7113.5|50
1652459700000|2022-05-13 16:35:00|7118|7115|7121.5|7118.5|7122|7119|7118|7115|34
1652460000000|2022-05-13 16:40:00|7120.5|7117.5|7120.5|7117.5|7123.5|7120.5|7120.5|7117.5|54
1652460300000|2022-05-13 16:45:00|7121|7118|7116.5|7113.5|7122|7119|7115.5|7112.5|68
1652460600000|2022-05-13 16:50:00|7116|7113|7112.5|7109.5|7116|7113|7108.5|7105.5|38
1652460900000|2022-05-13 16:55:00|7113|7110|7116.5|7113.5|7117|7114|7112.5|7109.5|20
1652461200000|2022-05-13 17:00:00|7117|7114|7117.5|7114.5|7119.5|7116.5|7112.5|7109.5|29
1652461500000|2022-05-13 17:05:00|7117|7114|7112.5|7109.5|7117|7114|7110.5|7107.5|15
1652461800000|2022-05-13 17:10:00|7113|7110|7113|7110|7114.5|7111.5|7110.5|7107.5|8
1652462100000|2022-05-13 17:15:00|7112.5|7109.5|7108|7105|7113.5|7110.5|7107.5|7104.5|10
1652462400000|2022-05-13 17:20:00|7108.5|7105.5|7110.5|7107.5|7110.5|7107.5|7104.5|7101.5|40
1652462700000|2022-05-13 17:25:00|7111|7108|7107|7104|7113.5|7110.5|7106|7103|4
1652463000000|2022-05-13 17:30:00|7107.5|7104.5|7109|7106|7109.5|7106.5|7105|7102|11
1652463300000|2022-05-13 17:35:00|7108.5|7105.5|7105|7102|7109|7106|7105|7102|5
1652463600000|2022-05-13 17:40:00|7105.5|7102.5|7102|7099|7106|7103|7101|7098|35
1652463900000|2022-05-13 17:45:00|7101.5|7098.5|7104|7101|7104|7101|7099|7096|12
1652464200000|2022-05-13 17:50:00|7103|7100|7100|7097|7104|7101|7099|7096|7
1652464500000|2022-05-13 17:55:00|7099.5|7096.5|7094.5|7091.5|7100.5|7097.5|7092.5|7089.5|37
1652464800000|2022-05-13 18:00:00|7094|7091|7081|7078|7094.5|7091.5|7079|7076|139
1652465100000|2022-05-13 18:05:00|7080|7077|7088|7085|7088|7085|7076|7073|55
1652465400000|2022-05-13 18:10:00|7088.5|7085.5|7084.5|7081.5|7092|7089|7083.5|7080.5|18
1652465700000|2022-05-13 18:15:00|7085|7082|7091.5|7088.5|7091.5|7088.5|7083.5|7080.5|12
1652466000000|2022-05-13 18:20:00|7092|7089|7083.5|7080.5|7092|7089|7080|7077|23
1652466300000|2022-05-13 18:25:00|7084|7081|7085|7082|7088|7085|7082.5|7079.5|81
1652466600000|2022-05-13 18:30:00|7085.5|7082.5|7090.5|7087.5|7098.5|7095.5|7085.5|7082.5|25
1652466900000|2022-05-13 18:35:00|7091|7088|7091.5|7088.5|7092.5|7089.5|7086.5|7083.5|29
1652467200000|2022-05-13 18:40:00|7092|7089|7096.5|7093.5|7096.5|7093.5|7089|7086|26
1652467500000|2022-05-13 18:45:00|7096|7093|7093.5|7090.5|7096.5|7093.5|7091|7088|25
1652467800000|2022-05-13 18:50:00|7093|7090|7106.5|7103.5|7107.5|7104.5|7093|7090|23
1652468100000|2022-05-13 18:55:00|7106|7103|7105|7102|7107.5|7104.5|7104.5|7101.5|25
1652468400000|2022-05-13 19:00:00|7105.5|7102.5|7104.5|7101.5|7109|7106|7104.5|7101.5|14
1652468700000|2022-05-13 19:05:00|7105|7102|7108.5|7105.5|7111|7108|7105|7102|16
1652469000000|2022-05-13 19:10:00|7109.5|7106.5|7113|7110|7114|7111|7108.5|7105.5|11
1652469300000|2022-05-13 19:15:00|7113.5|7110.5|7115|7112|7117.5|7114.5|7110.5|7107.5|23
1652469600000|2022-05-13 19:20:00|7115.5|7112.5|7115|7112|7115.5|7112.5|7110.5|7107.5|18
1652469900000|2022-05-13 19:25:00|7115.5|7112.5|7118.5|7115.5|7119.5|7116.5|7114|7111|29
1652470200000|2022-05-13 19:30:00|7119|7116|7107|7104|7120|7117|7107|7104|14
1652470500000|2022-05-13 19:35:00|7107.5|7104.5|7109|7106|7112|7109|7101.5|7098.5|34
1652470800000|2022-05-13 19:40:00|7108.5|7105.5|7114|7111|7116.5|7113.5|7108.5|7105.5|29
1652471100000|2022-05-13 19:45:00|7113.5|7110.5|7116|7113|7118|7115|7110|7107|77
1652471400000|2022-05-13 19:50:00|7116.5|7113.5|7118|7115|7118.5|7115.5|7108.5|7105.5|294
1652471700000|2022-05-13 19:55:00|7117.5|7114.5|7121|7118|7122.5|7119.5|7114|7111|276
1652472000000|2022-05-13 20:00:00|7122|7119|7114.5|7111.5|7122|7119|7114|7111|54
1652472300000|2022-05-13 20:05:00|7114|7111|7113|7110|7114.5|7111.5|7113|7110|8
1652472600000|2022-05-13 20:10:00|7113.5|7110.5|7113|7110|7113.5|7110.5|7112|7109|7
1652472900000|2022-05-13 20:15:00|7113.5|7110.5|7115.5|7112.5|7115.5|7112.5|7113|7110|2
1652473200000|2022-05-13 20:20:00|7116|7113|7117.5|7114.5|7117.5|7114.5|7116|7113|2
1652473500000|2022-05-13 20:25:00|7116.5|7113.5|7116.5|7113.5|7117|7114|7116|7113|6
1652473800000|2022-05-13 20:30:00|7117|7114|7117|7114|7117|7114|7117|7114|1
1652474100000|2022-05-13 20:35:00|7117.5|7114.5|7117.5|7114.5|7117.5|7114.5|7117|7114|2
1652474400000|2022-05-13 20:40:00|7117|7114|7116.5|7113.5|7117|7114|7116.5|7113.5|6
1652474700000|2022-05-13 20:45:00|7116|7113|7114.5|7111.5|7116|7113|7113.5|7110.5|13
1652475000000|2022-05-13 20:50:00|7114|7111|7113|7110|7114.5|7111.5|7113|7110|11
1652475300000|2022-05-13 20:55:00|7112.5|7109.5|7116|7113|7117|7114|7111|7108|24
1652652000000|2022-05-15 22:00:00|7120.8|7116.8|7136.8|7132.8|7136.8|7132.8|7120.5|7116.5|0
1652652300000|2022-05-15 22:05:00|7136.7|7132.7|7135.2|7131.2|7141.7|7137.7|7132|7128|0
1652652600000|2022-05-15 22:10:00|7135.6|7131.6|7140.4|7136.4|7142.3|7138.3|7135.1|7131.1|0
1652652900000|2022-05-15 22:15:00|7140.3|7136.3|7135.7|7131.7|7141.2|7137.2|7135.2|7131.2|0
1652653200000|2022-05-15 22:20:00|7135.9|7131.9|7136.3|7132.3|7136.9|7132.9|7132.6|7128.6|0
1652653500000|2022-05-15 22:25:00|7136.2|7132.2|7134.5|7130.5|7136.2|7132.2|7132.9|7128.9|0
1652653800000|2022-05-15 22:30:00|7134.7|7130.7|7131.4|7127.4|7134.7|7130.7|7129.6|7125.6|0
1652654100000|2022-05-15 22:35:00|7131.2|7127.2|7131.5|7127.5|7132.2|7128.2|7130.1|7126.1|0
1652654400000|2022-05-15 22:40:00|7131.6|7127.6|7133|7129|7133.7|7129.7|7128.6|7124.6|0
1652654700000|2022-05-15 22:45:00|7132.8|7128.8|7133.9|7129.9|7136.9|7132.9|7130.8|7126.8|0
1652655000000|2022-05-15 22:50:00|7133.7|7129.7|7135.5|7131.5|7137.3|7133.3|7132.5|7128.5|0
1652655300000|2022-05-15 22:55:00|7135.7|7131.7|7133.5|7129.5|7135.7|7131.7|7131.1|7127.1|0
1652655600000|2022-05-15 23:00:00|7133.7|7129.7|7131.1|7127.1|7134.4|7130.4|7130.4|7126.4|0
1652655900000|2022-05-15 23:05:00|7131.3|7127.3|7126.8|7122.8|7132.4|7128.4|7125.6|7121.6|0
1652656200000|2022-05-15 23:10:00|7127.2|7123.2|7130.7|7126.7|7132.1|7128.1|7126.5|7122.5|0
1652656500000|2022-05-15 23:15:00|7131.1|7127.1|7133.3|7129.3|7134.2|7130.2|7128.7|7124.7|0
1652656800000|2022-05-15 23:20:00|7133.1|7129.1|7134.8|7130.8|7135.2|7131.2|7131.4|7127.4|0
1652657100000|2022-05-15 23:25:00|7134.7|7130.7|7132|7128|7137.7|7133.7|7131.4|7127.4|0
1652657400000|2022-05-15 23:30:00|7132.7|7128.7|7137.3|7133.3|7140.2|7136.2|7131.9|7127.9|0
1652657700000|2022-05-15 23:35:00|7137.7|7133.7|7135.3|7131.3|7138.1|7134.1|7134.9|7130.9|0
1652658000000|2022-05-15 23:40:00|7135.6|7131.6|7141|7137|7141.4|7137.4|7133.5|7129.5|0
1652658300000|2022-05-15 23:45:00|7141.2|7137.2|7147.5|7143.5|7147.5|7143.5|7141.2|7137.2|0
1652658600000|2022-05-15 23:50:00|7147.8|7143.8|7144.2|7142.2|7150.2|7148.2|7140.2|7138.2|901
1652658900000|2022-05-15 23:55:00|7144.7|7142.7|7136.7|7134.7|7148.7|7146.7|7134.2|7132.2|607
1652659200000|2022-05-16 00:00:00|7137.2|7135.2|7123.7|7122.7|7138.2|7136.7|7121.7|7120.7|675
1652659500000|2022-05-16 00:05:00|7124.2|7123.2|7128.7|7127.7|7128.7|7127.7|7121.7|7120.7|917
1652659800000|2022-05-16 00:10:00|7129.2|7128.2|7118.7|7117.7|7135.7|7134.7|7118.7|7117.7|824
1652660100000|2022-05-16 00:15:00|7118.2|7117.2|7107.2|7106.2|7118.2|7117.2|7104.2|7103.2|890
1652660400000|2022-05-16 00:20:00|7107.7|7106.7|7111.2|7110.2|7113.7|7112.7|7105.7|7104.7|409
1652660700000|2022-05-16 00:25:00|7111.7|7110.7|7121.7|7120.7|7122.7|7121.7|7109.7|7108.7|335
1652661000000|2022-05-16 00:30:00|7121.2|7120.2|7122.2|7121.2|7128.7|7127.7|7116.7|7115.7|456
1652661300000|2022-05-16 00:35:00|7122.7|7121.7|7130.7|7129.7|7133.7|7132.7|7120.7|7119.7|426
1652661600000|2022-05-16 00:40:00|7130.2|7129.2|7131.7|7130.7|7132.2|7131.2|7126.7|7125.7|246
1652661900000|2022-05-16 00:45:00|7132.2|7131.2|7135.2|7134.2|7138.7|7137.7|7131.7|7130.7|295
1652662200000|2022-05-16 00:50:00|7135.7|7134.7|7140.7|7139.7|7143.7|7142.7|7135.7|7134.7|338
1652662500000|2022-05-16 00:55:00|7141.2|7140.2|7145.7|7144.7|7146.2|7145.2|7139.2|7138.2|215
1652662800000|2022-05-16 01:00:00|7146.2|7145.2|7142.2|7141.2|7146.7|7145.7|7141.7|7140.7|448
1652663100000|2022-05-16 01:05:00|7142.7|7141.7|7139.7|7138.7|7145.7|7144.7|7139.7|7138.7|235
1652663400000|2022-05-16 01:10:00|7140.2|7139.2|7137.7|7136.7|7140.7|7139.7|7137.7|7136.7|290
1652663700000|2022-05-16 01:15:00|7137.2|7136.2|7132.7|7131.7|7137.2|7136.2|7130.7|7129.7|356
1652664000000|2022-05-16 01:20:00|7132.2|7131.2|7123.7|7122.7|7132.7|7131.7|7122.7|7121.7|420
1652664300000|2022-05-16 01:25:00|7124.2|7123.2|7122.2|7121.2|7125.7|7124.7|7120.2|7119.2|204
1652664600000|2022-05-16 01:30:00|7122.7|7121.7|7123.2|7122.2|7125.7|7124.7|7119.7|7118.7|321
1652664900000|2022-05-16 01:35:00|7123.7|7122.7|7110.7|7109.7|7124.2|7123.2|7108.7|7107.7|368
1652665200000|2022-05-16 01:40:00|7111.2|7110.2|7112.7|7111.7|7114.7|7113.7|7110.7|7109.7|345
1652665500000|2022-05-16 01:45:00|7112.2|7111.2|7112.7|7111.7|7119.2|7118.2|7111.7|7110.7|318
1652665800000|2022-05-16 01:50:00|7113.2|7112.2|7108.7|7107.7|7115.7|7114.7|7108.7|7107.7|121
1652666100000|2022-05-16 01:55:00|7109.2|7108.2|7110.7|7109.7|7111.2|7110.2|7105.7|7104.7|405
1652666400000|2022-05-16 02:00:00|7110.2|7109.2|7096.7|7095.7|7110.7|7109.7|7095.7|7094.7|415
1652666700000|2022-05-16 02:05:00|7097.7|7096.7|7094.7|7093.7|7099.7|7098.7|7092.2|7091.2|388
1652667000000|2022-05-16 02:10:00|7096.7|7095.7|7098.7|7097.7|7099.7|7098.7|7093.2|7092.2|424
1652667300000|2022-05-16 02:15:00|7098.2|7097.2|7087.7|7086.7|7098.7|7097.7|7087.7|7086.7|465
1652667600000|2022-05-16 02:20:00|7088.2|7087.2|7083.7|7082.7|7089.2|7088.2|7080.2|7079.2|490
1652667900000|2022-05-16 02:25:00|7083.2|7082.2|7083.7|7082.7|7085.7|7084.7|7079.7|7078.7|280
1652668200000|2022-05-16 02:30:00|7084.2|7083.2|7086.7|7085.7|7087.7|7086.7|7081.7|7080.7|315
1652668500000|2022-05-16 02:35:00|7087.2|7086.2|7087.7|7086.7|7089.7|7088.7|7084.7|7083.7|303
1652668800000|2022-05-16 02:40:00|7087.2|7086.2|7090.7|7089.7|7090.7|7089.7|7084.7|7083.7|316
1652669100000|2022-05-16 02:45:00|7090.2|7089.2|7085.7|7084.7|7090.7|7089.7|7085.7|7084.7|253
1652669400000|2022-05-16 02:50:00|7086.2|7085.2|7087.2|7086.2|7087.7|7086.7|7083.7|7082.7|343
1652669700000|2022-05-16 02:55:00|7086.7|7085.7|7087.7|7086.7|7087.7|7086.7|7084.7|7083.7|187
1652670000000|2022-05-16 03:00:00|7088.2|7087.2|7085.7|7084.7|7089.7|7088.7|7085.2|7084.2|312
1652670300000|2022-05-16 03:05:00|7086.2|7085.2|7088.7|7087.7|7089.7|7088.7|7086.2|7085.2|143
1652670600000|2022-05-16 03:10:00|7089.7|7088.7|7088.7|7087.7|7091.7|7090.7|7087.7|7086.7|416
1652670900000|2022-05-16 03:15:00|7089.2|7088.2|7084.7|7083.7|7089.7|7088.7|7084.7|7083.7|376
1652671200000|2022-05-16 03:20:00|7083.7|7082.7|7083.2|7082.2|7084.2|7083.2|7077.7|7076.7|525
1652671500000|2022-05-16 03:25:00|7083.7|7082.7|7084.7|7083.7|7086.2|7085.2|7082.7|7081.7|185
1652671800000|2022-05-16 03:30:00|7084.2|7083.2|7085.7|7084.7|7088.7|7087.7|7084.2|7083.2|356
1652672100000|2022-05-16 03:35:00|7086.2|7085.2|7087.7|7086.7|7087.7|7086.7|7082.7|7081.7|314
1652672400000|2022-05-16 03:40:00|7086.7|7085.7|7087.7|7086.7|7088.7|7087.7|7084.7|7083.7|278
1652672700000|2022-05-16 03:45:00|7087.2|7086.2|7087.7|7086.7|7091.7|7090.7|7086.7|7085.7|209
1652673000000|2022-05-16 03:50:00|7088.2|7087.2|7089.2|7088.2|7091.7|7090.7|7085.7|7084.7|269
1652673300000|2022-05-16 03:55:00|7088.7|7087.7|7087.7|7086.7|7090.7|7089.7|7086.7|7085.7|179
1652673600000|2022-05-16 04:00:00|7088.2|7087.2|7088.7|7087.7|7090.7|7089.7|7087.7|7086.7|220
1652673900000|2022-05-16 04:05:00|7088.2|7087.2|7091.7|7090.7|7091.7|7090.7|7086.7|7085.7|178
1652674200000|2022-05-16 04:10:00|7090.7|7089.7|7087.7|7086.7|7090.7|7089.7|7086.7|7085.7|246
1652674500000|2022-05-16 04:15:00|7086.7|7085.7|7084.7|7083.7|7087.7|7086.7|7082.7|7081.7|360
1652674800000|2022-05-16 04:20:00|7085.2|7084.2|7090.7|7089.7|7090.7|7089.7|7085.2|7084.2|305
1652675100000|2022-05-16 04:25:00|7090.2|7089.2|7091.7|7090.7|7092.7|7091.7|7087.2|7086.2|238
1652675400000|2022-05-16 04:30:00|7091.2|7090.2|7092.7|7091.7|7092.7|7091.7|7088.7|7087.7|200
1652675700000|2022-05-16 04:35:00|7093.2|7092.2|7092.2|7091.2|7098.2|7097.2|7090.7|7089.7|565
1652676000000|2022-05-16 04:40:00|7092.7|7091.7|7092.2|7091.2|7094.7|7093.7|7090.2|7089.2|171
1652676300000|2022-05-16 04:45:00|7091.7|7090.7|7093.7|7092.7|7093.7|7092.7|7090.7|7089.7|92
1652676600000|2022-05-16 04:50:00|7093.2|7092.2|7091.7|7090.7|7093.7|7092.7|7090.7|7089.7|120
1652676900000|2022-05-16 04:55:00|7091.2|7090.2|7095.7|7094.7|7096.7|7095.7|7091.2|7090.2|123
1652677200000|2022-05-16 05:00:00|7096.7|7095.7|7094.7|7093.7|7097.7|7096.7|7093.2|7092.2|199
1652677500000|2022-05-16 05:05:00|7094.2|7093.2|7094.7|7093.7|7096.7|7095.7|7093.2|7092.2|252
1652677800000|2022-05-16 05:10:00|7095.7|7094.7|7096.7|7095.7|7098.7|7097.7|7092.7|7091.7|292
1652678100000|2022-05-16 05:15:00|7097.2|7096.2|7097.7|7096.7|7099.7|7098.7|7095.7|7094.7|211
1652678400000|2022-05-16 05:20:00|7098.2|7097.2|7097.7|7096.7|7098.7|7097.7|7095.7|7094.7|264
1652678700000|2022-05-16 05:25:00|7096.7|7095.7|7096.7|7095.7|7097.7|7096.7|7095.7|7094.7|289
1652679000000|2022-05-16 05:30:00|7096.2|7095.2|7098.7|7097.7|7099.7|7098.7|7095.7|7094.7|189
1652679300000|2022-05-16 05:35:00|7099.7|7098.7|7098.7|7097.7|7102.7|7101.7|7098.7|7097.7|328
1652679600000|2022-05-16 05:40:00|7098.2|7097.2|7099.7|7098.7|7101.7|7100.7|7096.7|7095.7|228
1652679900000|2022-05-16 05:45:00|7100.7|7099.7|7096.7|7095.7|7100.7|7099.7|7096.2|7095.2|240
1652680200000|2022-05-16 05:50:00|7096.2|7095.2|7097.7|7096.7|7098.7|7097.7|7094.7|7093.7|352
1652680500000|2022-05-16 05:55:00|7097.2|7096.2|7094.7|7093.7|7097.7|7096.7|7092.7|7091.7|394
1652680800000|2022-05-16 06:00:00|7095.2|7093.2|7092.7|7090.7|7098.2|7096.2|7092.2|7090.2|681
1652681100000|2022-05-16 06:05:00|7093.2|7091.2|7096.2|7094.2|7096.2|7094.2|7086.2|7084.2|2480
1652681400000|2022-05-16 06:10:00|7097.7|7095.7|7091.2|7089.2|7097.7|7095.7|7087.7|7085.7|1396
1652681700000|2022-05-16 06:15:00|7090.7|7088.7|7090.7|7088.7|7094.7|7092.7|7089.7|7087.7|563
1652682000000|2022-05-16 06:20:00|7091.2|7089.2|7091.2|7089.2|7093.2|7091.2|7091.2|7089.2|236
1652682300000|2022-05-16 06:25:00|7091.7|7089.7|7086.7|7084.7|7093.2|7091.2|7086.2|7084.2|800
1652682600000|2022-05-16 06:30:00|7088.2|7084.2|7087.6|7083.6|7092.6|7088.6|7087.3|7083.3|0
1652682900000|2022-05-16 06:35:00|7087.8|7083.8|7091.6|7087.6|7092.4|7088.4|7087.4|7083.4|0
1652683200000|2022-05-16 06:40:00|7091.4|7087.4|7085.9|7081.9|7092.7|7088.7|7085.6|7081.6|0
1652683500000|2022-05-16 06:45:00|7085.7|7081.7|7092.3|7088.3|7093.8|7089.8|7085.4|7081.4|0
1652683800000|2022-05-16 06:50:00|7092|7088|7091.8|7087.8|7093.8|7089.8|7090.4|7086.4|0
1652684100000|2022-05-16 06:55:00|7092.1|7088.1|7094.2|7090.2|7096.3|7092.3|7091.5|7087.5|0
1652684400000|2022-05-16 07:00:00|7094.5|7090.5|7099.7|7095.7|7101.1|7097.1|7092|7088|0
1652684700000|2022-05-16 07:05:00|7099.5|7095.5|7093.3|7089.3|7101.1|7097.1|7089.9|7085.9|0
1652685000000|2022-05-16 07:10:00|7093.1|7089.1|7087.7|7084.7|7093.3|7089.3|7078.2|7075.2|397
1652685300000|2022-05-16 07:15:00|7087.2|7084.2|7079.2|7076.2|7087.2|7084.2|7079.2|7076.2|298
1652685600000|2022-05-16 07:20:00|7078.7|7075.7|7081.7|7078.7|7081.7|7078.7|7075.7|7072.7|129
1652685900000|2022-05-16 07:25:00|7082.2|7079.2|7091.2|7088.2|7091.7|7088.7|7081.2|7078.2|151
1652686200000|2022-05-16 07:30:00|7090.7|7087.7|7093.2|7090.2|7095.2|7092.2|7088.2|7085.2|121
1652686500000|2022-05-16 07:35:00|7093.7|7090.7|7091.7|7088.7|7095.2|7092.2|7090.7|7087.7|97
1652686800000|2022-05-16 07:40:00|7091.2|7088.2|7093.7|7090.7|7095.7|7092.7|7090.7|7087.7|82
1652687100000|2022-05-16 07:45:00|7092.7|7089.7|7097.2|7094.2|7098.7|7095.7|7092.7|7089.7|65
1652687400000|2022-05-16 07:50:00|7097.7|7094.7|7094.7|7091.7|7098.7|7095.7|7093.7|7090.7|93
1652687700000|2022-05-16 07:55:00|7095.2|7092.2|7099.7|7096.7|7100.7|7097.7|7092.7|7089.7|141
1652688000000|2022-05-16 08:00:00|7099.2|7096.2|7102.7|7099.7|7103.7|7100.7|7098.7|7095.7|111
1652688300000|2022-05-16 08:05:00|7103.2|7100.2|7104.7|7101.7|7104.7|7101.7|7100.7|7097.7|148
1652688600000|2022-05-16 08:10:00|7105.2|7102.2|7111.7|7108.7|7111.7|7108.7|7104.7|7101.7|228
1652688900000|2022-05-16 08:15:00|7111.2|7108.2|7119.7|7116.7|7119.7|7116.7|7110.7|7107.7|187
1652689200000|2022-05-16 08:20:00|7119.2|7116.2|7122.2|7119.2|7122.7|7119.7|7118.7|7115.7|152
1652689500000|2022-05-16 08:25:00|7121.7|7118.7|7119.7|7116.7|7122.7|7119.7|7118.7|7115.7|119
1652689800000|2022-05-16 08:30:00|7119.2|7116.2|7124.2|7121.2|7126.7|7123.7|7116.7|7113.7|163
1652690100000|2022-05-16 08:35:00|7123.7|7120.7|7117.7|7114.7|7123.7|7120.7|7114.2|7111.2|193
1652690400000|2022-05-16 08:40:00|7117.2|7114.2|7112.7|7109.7|7118.7|7115.7|7110.7|7107.7|117
1652690700000|2022-05-16 08:45:00|7113.2|7110.2|7115.7|7112.7|7116.7|7113.7|7112.7|7109.7|37
1652691000000|2022-05-16 08:50:00|7115.2|7112.2|7117.7|7114.7|7118.7|7115.7|7115.2|7112.2|158
1652691300000|2022-05-16 08:55:00|7117.2|7114.2|7123.7|7120.7|7123.7|7120.7|7116.7|7113.7|29
1652691600000|2022-05-16 09:00:00|7123.2|7120.2|7127.7|7124.7|7127.7|7124.7|7122.7|7119.7|31
1652691900000|2022-05-16 09:05:00|7127.2|7124.2|7121.7|7118.7|7127.2|7124.2|7121.7|7118.7|31
1652692200000|2022-05-16 09:10:00|7122.2|7119.2|7121.7|7118.7|7123.7|7120.7|7121.2|7118.2|22
1652692500000|2022-05-16 09:15:00|7120.7|7117.7|7117.7|7114.7|7121.2|7118.2|7117.7|7114.7|38
1652692800000|2022-05-16 09:20:00|7118.2|7115.2|7114.7|7111.7|7118.7|7115.7|7113.7|7110.7|16
1652693100000|2022-05-16 09:25:00|7115.2|7112.2|7111.7|7108.7|7115.7|7112.7|7111.2|7108.2|41
1652693400000|2022-05-16 09:30:00|7112.2|7109.2|7113.7|7110.7|7114.7|7111.7|7111.7|7108.7|29
1652693700000|2022-05-16 09:35:00|7113.2|7110.2|7110.7|7107.7|7113.7|7110.7|7110.2|7107.2|111
1652694000000|2022-05-16 09:40:00|7110.2|7107.2|7111.7|7108.7|7112.7|7109.7|7109.7|7106.7|53
1652694300000|2022-05-16 09:45:00|7112.2|7109.2|7113.2|7110.2|7113.7|7110.7|7111.7|7108.7|17
1652694600000|2022-05-16 09:50:00|7112.7|7109.7|7111.2|7108.2|7113.2|7110.2|7110.7|7107.7|14
1652694900000|2022-05-16 09:55:00|7110.7|7107.7|7108.7|7105.7|7111.7|7108.7|7107.7|7104.7|30
1652695200000|2022-05-16 10:00:00|7109.2|7106.2|7112.2|7109.2|7112.7|7109.7|7109.2|7106.2|12
1652695500000|2022-05-16 10:05:00|7112.7|7109.7|7109.7|7106.7|7112.7|7109.7|7108.7|7105.7|13
1652695800000|2022-05-16 10:10:00|7109.2|7106.2|7110.7|7107.7|7111.7|7108.7|7108.7|7105.7|14
1652696100000|2022-05-16 10:15:00|7110.2|7107.2|7111.2|7108.2|7111.7|7108.7|7109.7|7106.7|19
1652696400000|2022-05-16 10:20:00|7110.7|7107.7|7108.2|7105.2|7110.7|7107.7|7107.7|7104.7|14
1652696700000|2022-05-16 10:25:00|7108.7|7105.7|7113.7|7110.7|7115.7|7112.7|7108.2|7105.2|61
1652697000000|2022-05-16 10:30:00|7113.2|7110.2|7109.2|7106.2|7113.2|7110.2|7108.7|7105.7|46
1652697300000|2022-05-16 10:35:00|7109.7|7106.7|7113.2|7110.2|7113.7|7110.7|7108.7|7105.7|14
1652697600000|2022-05-16 10:40:00|7113.7|7110.7|7111.7|7108.7|7113.7|7110.7|7110.7|7107.7|10
1652697900000|2022-05-16 10:45:00|7112.2|7109.2|7113.2|7110.2|7114.7|7111.7|7111.7|7108.7|25
1652698200000|2022-05-16 10:50:00|7112.7|7109.7|7110.2|7107.2|7113.7|7110.7|7109.7|7106.7|49
1652698500000|2022-05-16 10:55:00|7110.7|7107.7|7106.2|7103.2|7111.7|7108.7|7106.2|7103.2|128
1652698800000|2022-05-16 11:00:00|7106.7|7103.7|7108.7|7105.7|7110.7|7107.7|7106.7|7103.7|34
1652699100000|2022-05-16 11:05:00|7108.2|7105.2|7112.7|7109.7|7113.7|7110.7|7107.7|7104.7|28
1652699400000|2022-05-16 11:10:00|7112.2|7109.2|7109.7|7106.7|7112.7|7109.7|7109.7|7106.7|35
1652699700000|2022-05-16 11:15:00|7110.2|7107.2|7111.2|7108.2|7111.7|7108.7|7109.7|7106.7|14
1652700000000|2022-05-16 11:20:00|7111.7|7108.7|7110.7|7107.7|7112.7|7109.7|7108.7|7105.7|18
1652700300000|2022-05-16 11:25:00|7110.2|7107.2|7107.7|7104.7|7110.7|7107.7|7107.2|7104.2|8
1652700600000|2022-05-16 11:30:00|7108.2|7105.2|7104.7|7101.7|7108.2|7105.2|7104.7|7101.7|8
1652700900000|2022-05-16 11:35:00|7103.7|7100.7|7105.7|7102.7|7105.7|7102.7|7103.7|7100.7|13
1652701200000|2022-05-16 11:40:00|7105.2|7102.2|7106.7|7103.7|7107.7|7104.7|7105.2|7102.2|25
1652701500000|2022-05-16 11:45:00|7107.2|7104.2|7108.7|7105.7|7110.7|7107.7|7106.7|7103.7|14
1652701800000|2022-05-16 11:50:00|7107.7|7104.7|7109.7|7106.7|7111.7|7108.7|7106.7|7103.7|14
1652702100000|2022-05-16 11:55:00|7109.2|7106.2|7109.2|7106.2|7109.7|7106.7|7106.7|7103.7|20
1652702400000|2022-05-16 12:00:00|7109.7|7106.7|7107.7|7104.7|7112.2|7109.2|7106.7|7103.7|19
1652702700000|2022-05-16 12:05:00|7108.2|7105.2|7109.7|7106.7|7110.7|7107.7|7106.2|7103.2|27
1652703000000|2022-05-16 12:10:00|7109.2|7106.2|7113.7|7110.7|7113.7|7110.7|7108.7|7105.7|21
1652703300000|2022-05-16 12:15:00|7114.2|7111.2|7115.7|7112.7|7116.2|7113.2|7112.7|7109.7|25
1652703600000|2022-05-16 12:20:00|7116.2|7113.2|7117.2|7114.2|7118.2|7115.2|7114.7|7111.7|14
1652703900000|2022-05-16 12:25:00|7116.7|7113.7|7120.2|7117.2|7120.7|7117.7|7115.7|7112.7|35
1652704200000|2022-05-16 12:30:00|7120.7|7117.7|7122.7|7119.7|7123.7|7120.7|7117.7|7114.7|78
1652704500000|2022-05-16 12:35:00|7122.2|7119.2|7120.2|7117.2|7123.7|7120.7|7118.7|7115.7|30
1652704800000|2022-05-16 12:40:00|7120.7|7117.7|7117.7|7114.7|7120.7|7117.7|7116.7|7113.7|19
1652705100000|2022-05-16 12:45:00|7117.2|7114.2|7114.7|7111.7|7117.7|7114.7|7114.2|7111.2|41
1652705400000|2022-05-16 12:50:00|7114.2|7111.2|7115.7|7112.7|7115.7|7112.7|7113.7|7110.7|46
1652705700000|2022-05-16 12:55:00|7115.2|7112.2|7113.7|7110.7|7115.7|7112.7|7110.7|7107.7|34
1652706000000|2022-05-16 13:00:00|7114.2|7111.2|7116.7|7113.7|7116.7|7113.7|7112.7|7109.7|24
1652706300000|2022-05-16 13:05:00|7117.2|7114.2|7115.7|7112.7|7117.2|7114.2|7113.7|7110.7|27
1652706600000|2022-05-16 13:10:00|7115.2|7112.2|7114.7|7111.7|7115.7|7112.7|7112.7|7109.7|41
1652706900000|2022-05-16 13:15:00|7115.2|7112.2|7111.7|7108.7|7115.2|7112.2|7110.7|7107.7|89
1652707200000|2022-05-16 13:20:00|7110.7|7107.7|7109.7|7106.7|7111.2|7108.2|7106.7|7103.7|70
1652707500000|2022-05-16 13:25:00|7110.2|7107.2|7109.7|7106.7|7112.7|7109.7|7108.7|7105.7|31
1652707800000|2022-05-16 13:30:00|7109.2|7106.2|7112.7|7109.7|7117.7|7114.7|7109.2|7106.2|153
1652708100000|2022-05-16 13:35:00|7111.7|7108.7|7121.7|7118.7|7121.7|7118.7|7108.7|7105.7|305
1652708400000|2022-05-16 13:40:00|7121.2|7118.2|7114.2|7111.2|7124.2|7121.2|7112.7|7109.7|128
1652708700000|2022-05-16 13:45:00|7113.7|7110.7|7103.7|7100.7|7116.2|7113.2|7101.2|7098.2|168
1652709000000|2022-05-16 13:50:00|7104.2|7101.2|7110.2|7107.2|7112.2|7109.2|7100.7|7097.7|95
1652709300000|2022-05-16 13:55:00|7110.7|7107.7|7106.2|7103.2|7114.2|7111.2|7104.7|7101.7|168
1652709600000|2022-05-16 14:00:00|7106.7|7103.7|7100.7|7097.7|7108.7|7105.7|7097.2|7094.2|142
1652709900000|2022-05-16 14:05:00|7100.2|7097.2|7115.7|7112.7|7116.7|7113.7|7099.7|7096.7|139
1652710200000|2022-05-16 14:10:00|7116.2|7113.2|7118.2|7115.2|7122.7|7119.7|7113.7|7110.7|131
1652710500000|2022-05-16 14:15:00|7117.7|7114.7|7120.7|7117.7|7125.7|7122.7|7117.2|7114.2|103
1652710800000|2022-05-16 14:20:00|7121.2|7118.2|7121.7|7118.7|7125.7|7122.7|7119.7|7116.7|52
1652711100000|2022-05-16 14:25:00|7121.2|7118.2|7127.7|7124.7|7128.7|7125.7|7119.2|7116.2|78
1652711400000|2022-05-16 14:30:00|7127.2|7124.2|7115.7|7112.7|7128.7|7125.7|7113.7|7110.7|130
1652711700000|2022-05-16 14:35:00|7116.2|7113.2|7118.7|7115.7|7119.7|7116.7|7113.2|7110.2|50
1652712000000|2022-05-16 14:40:00|7118.2|7115.2|7118.7|7115.7|7119.7|7116.7|7112.2|7109.2|69
1652712300000|2022-05-16 14:45:00|7118.2|7115.2|7106.7|7103.7|7119.2|7116.2|7106.7|7103.7|95
1652712600000|2022-05-16 14:50:00|7106.2|7103.2|7104.2|7101.2|7109.7|7106.7|7102.7|7099.7|94
1652712900000|2022-05-16 14:55:00|7103.7|7100.7|7106.7|7103.7|7107.7|7104.7|7101.2|7098.2|94
1652713200000|2022-05-16 15:00:00|7106.2|7103.2|7107.7|7104.7|7109.7|7106.7|7103.7|7100.7|120
1652713500000|2022-05-16 15:05:00|7107.2|7104.2|7112.2|7109.2|7112.7|7109.7|7103.2|7100.2|66
1652713800000|2022-05-16 15:10:00|7111.7|7108.7|7114.2|7111.2|7115.7|7112.7|7109.2|7106.2|65
1652714100000|2022-05-16 15:15:00|7113.7|7110.7|7119.7|7116.7|7121.2|7118.2|7112.7|7109.7|85
1652714400000|2022-05-16 15:20:00|7119.2|7116.2|7118.7|7115.7|7120.7|7117.7|7114.7|7111.7|104
1652714700000|2022-05-16 15:25:00|7118.2|7115.2|7118.7|7115.7|7119.7|7116.7|7113.7|7110.7|115
1652715000000|2022-05-16 15:30:00|7119.2|7116.2|7125.7|7122.7|7125.7|7122.7|7113.2|7110.2|145
1652715300000|2022-05-16 15:35:00|7125.2|7122.2|7127.2|7124.2|7128.2|7125.2|7113.2|7110.2|95
1652715600000|2022-05-16 15:40:00|7127.7|7124.7|7132.7|7129.7|7133.2|7130.2|7121.2|7118.2|98
1652715900000|2022-05-16 15:45:00|7133.2|7130.2|7133.7|7130.7|7134.7|7131.7|7130.7|7127.7|54
1652716200000|2022-05-16 15:50:00|7133.2|7130.2|7137.2|7134.2|7138.7|7135.7|7129.7|7126.7|94
1652716500000|2022-05-16 15:55:00|7137.7|7134.7|7136.7|7133.7|7138.7|7135.7|7134.7|7131.7|82
1652716800000|2022-05-16 16:00:00|7137.2|7134.2|7134.7|7131.7|7138.7|7135.7|7133.7|7130.7|305
1652717100000|2022-05-16 16:05:00|7134.2|7131.2|7129.2|7126.2|7134.7|7131.7|7127.2|7124.2|61
1652717400000|2022-05-16 16:10:00|7129.7|7126.7|7124.2|7121.2|7129.7|7126.7|7123.7|7120.7|36
1652717700000|2022-05-16 16:15:00|7124.7|7121.7|7123.7|7120.7|7126.2|7123.2|7120.2|7117.2|57
1652718000000|2022-05-16 16:20:00|7123.2|7120.2|7119.7|7116.7|7124.7|7121.7|7118.7|7115.7|24
1652718300000|2022-05-16 16:25:00|7120.2|7117.2|7121.7|7118.7|7122.7|7119.7|7117.7|7114.7|47
1652718600000|2022-05-16 16:30:00|7121.2|7118.2|7122.7|7119.7|7124.7|7121.7|7117.7|7114.7|42
1652718900000|2022-05-16 16:35:00|7123.2|7120.2|7117.2|7114.2|7127.2|7124.2|7116.7|7113.7|54
1652719200000|2022-05-16 16:40:00|7117.7|7114.7|7116.7|7113.7|7118.7|7115.7|7114.7|7111.7|55
1652719500000|2022-05-16 16:45:00|7116.2|7113.2|7122.7|7119.7|7123.7|7120.7|7114.7|7111.7|33
1652719800000|2022-05-16 16:50:00|7123.7|7120.7|7117.2|7114.2|7124.2|7121.2|7116.2|7113.2|28
1652720100000|2022-05-16 16:55:00|7116.7|7113.7|7117.7|7114.7|7119.2|7116.2|7114.7|7111.7|14
1652720400000|2022-05-16 17:00:00|7118.2|7115.2|7121.7|7118.7|7121.7|7118.7|7114.2|7111.2|24
1652720700000|2022-05-16 17:05:00|7121.2|7118.2|7127.2|7124.2|7128.2|7125.2|7120.2|7117.2|25
1652721000000|2022-05-16 17:10:00|7126.7|7123.7|7134.7|7131.7|7136.2|7133.2|7126.2|7123.2|45
1652721300000|2022-05-16 17:15:00|7135.2|7132.2|7130.2|7127.2|7136.7|7133.7|7128.7|7125.7|61
1652721600000|2022-05-16 17:20:00|7130.7|7127.7|7137.7|7134.7|7140.7|7137.7|7128.7|7125.7|31
1652721900000|2022-05-16 17:25:00|7138.2|7135.2|7143.2|7140.2|7144.2|7141.2|7136.7|7133.7|26
1652722200000|2022-05-16 17:30:00|7142.7|7139.7|7144.7|7141.7|7146.2|7143.2|7142.7|7139.7|51
1652722500000|2022-05-16 17:35:00|7144.2|7141.2|7143.7|7140.7|7146.7|7143.7|7141.7|7138.7|10
1652722800000|2022-05-16 17:40:00|7143.2|7140.2|7145.2|7142.2|7147.7|7144.7|7138.7|7135.7|26
1652723100000|2022-05-16 17:45:00|7145.7|7142.7|7141.2|7138.2|7145.7|7142.7|7140.7|7137.7|9
1652723400000|2022-05-16 17:50:00|7141.7|7138.7|7141.7|7138.7|7145.2|7142.2|7140.7|7137.7|7
1652723700000|2022-05-16 17:55:00|7142.2|7139.2|7141.2|7138.2|7144.7|7141.7|7139.7|7136.7|8
1652724000000|2022-05-16 18:00:00|7141.7|7138.7|7144.7|7141.7|7144.7|7141.7|7136.7|7133.7|19
1652724300000|2022-05-16 18:05:00|7145.2|7142.2|7148.2|7145.2|7150.2|7147.2|7144.2|7141.2|67
1652724600000|2022-05-16 18:10:00|7147.7|7144.7|7145.2|7142.2|7148.2|7145.2|7142.7|7139.7|9
1652724900000|2022-05-16 18:15:00|7144.7|7141.7|7145.7|7142.7|7148.7|7145.7|7143.2|7140.2|12
1652725200000|2022-05-16 18:20:00|7146.2|7143.2|7150.2|7147.2|7151.2|7148.2|7145.7|7142.7|41
1652725500000|2022-05-16 18:25:00|7149.7|7146.7|7154.2|7151.2|7154.7|7151.7|7146.7|7143.7|51
1652725800000|2022-05-16 18:30:00|7154.7|7151.7|7154.2|7151.2|7157.2|7154.2|7153.7|7150.7|80
1652726100000|2022-05-16 18:35:00|7153.7|7150.7|7150.7|7147.7|7154.7|7151.7|7148.2|7145.2|65
1652726400000|2022-05-16 18:40:00|7151.2|7148.2|7147.2|7144.2|7153.7|7150.7|7146.7|7143.7|47
1652726700000|2022-05-16 18:45:00|7147.7|7144.7|7142.2|7139.2|7148.7|7145.7|7141.7|7138.7|34
1652727000000|2022-05-16 18:50:00|7141.7|7138.7|7142.7|7139.7|7146.2|7143.2|7139.7|7136.7|10
1652727300000|2022-05-16 18:55:00|7142.2|7139.2|7144.2|7141.2|7145.7|7142.7|7140.7|7137.7|51
1652727600000|2022-05-16 19:00:00|7143.7|7140.7|7144.7|7141.7|7145.7|7142.7|7140.7|7137.7|42
1652727900000|2022-05-16 19:05:00|7145.2|7142.2|7139.2|7136.2|7146.2|7143.2|7139.2|7136.2|26
1652728200000|2022-05-16 19:10:00|7138.7|7135.7|7131.7|7128.7|7138.7|7135.7|7129.7|7126.7|74
1652728500000|2022-05-16 19:15:00|7131.2|7128.2|7131.7|7128.7|7134.2|7131.2|7125.2|7122.2|62
1652728800000|2022-05-16 19:20:00|7131.2|7128.2|7126.7|7123.7|7131.2|7128.2|7123.7|7120.7|46
1652729100000|2022-05-16 19:25:00|7127.2|7124.2|7126.7|7123.7|7129.7|7126.7|7125.2|7122.2|30
1652729400000|2022-05-16 19:30:00|7127.2|7124.2|7121.7|7118.7|7130.7|7127.7|7121.7|7118.7|38
1652729700000|2022-05-16 19:35:00|7121.2|7118.2|7125.2|7122.2|7126.2|7123.2|7118.7|7115.7|84
1652730000000|2022-05-16 19:40:00|7125.7|7122.7|7119.7|7116.7|7126.7|7123.7|7119.2|7116.2|14
1652730300000|2022-05-16 19:45:00|7119.2|7116.2|7117.7|7114.7|7121.2|7118.2|7115.7|7112.7|108
1652730600000|2022-05-16 19:50:00|7119.7|7116.7|7111.2|7108.2|7121.7|7118.7|7110.7|7107.7|664
1652730900000|2022-05-16 19:55:00|7111.7|7108.7|7113.7|7110.7|7113.7|7110.7|7103.7|7100.7|400
1652731200000|2022-05-16 20:00:00|7113.2|7110.2|7111.2|7108.2|7114.2|7111.2|7110.7|7107.7|38
1652731500000|2022-05-16 20:05:00|7111.7|7108.7|7110.2|7107.2|7112.7|7109.7|7109.7|7106.7|15
1652731800000|2022-05-16 20:10:00|7109.7|7106.7|7112.7|7109.7|7113.7|7110.7|7109.7|7106.7|8
1652732100000|2022-05-16 20:15:00|7112.2|7109.2|7111.2|7108.2|7112.7|7109.7|7110.7|7107.7|17
1652732400000|2022-05-16 20:20:00|7111.7|7108.7|7110.7|7107.7|7111.7|7108.7|7110.7|7107.7|8
1652732700000|2022-05-16 20:25:00|7111.2|7108.2|7112.2|7109.2|7112.7|7109.7|7111.2|7108.2|23
1652733000000|2022-05-16 20:30:00|7111.7|7108.7|7111.7|7108.7|7112.7|7109.7|7111.2|7108.2|8
1652733300000|2022-05-16 20:35:00|7112.2|7109.2|7111.7|7108.7|7112.7|7109.7|7111.2|7108.2|9
1652733600000|2022-05-16 20:40:00|7111.2|7108.2|7111.7|7108.7|7112.2|7109.2|7110.7|7107.7|8
1652733900000|2022-05-16 20:45:00|7111.2|7108.2|7110.7|7107.7|7111.7|7108.7|7110.7|7107.7|16
1652734200000|2022-05-16 20:50:00|7111.2|7108.2|7110.7|7107.7|7111.7|7108.7|7110.7|7107.7|12
1652734500000|2022-05-16 20:55:00|7110.2|7107.2|7110.7|7107.7|7110.7|7107.7|7108.2|7105.2|4
1652734800000|2022-05-16 21:00:00|7111.1|7107.1|7110.7|7106.7|7111.1|7107.1|7110.3|7106.3|0
1652735100000|2022-05-16 21:05:00|7110.9|7106.9|7111|7107|7111.2|7107.2|7110.9|7106.9|0
1652735400000|2022-05-16 21:10:00|7111.6|7107.6|7112.2|7108.2|7112.2|7108.2|7111.5|7107.5|0
1652735700000|2022-05-16 21:15:00|7111.9|7107.9|7110.9|7106.9|7112.3|7108.3|7110.9|7106.9|0
1652736000000|2022-05-16 21:20:00|7111.1|7107.1|7111.6|7107.6|7111.6|7107.6|7111.1|7107.1|0
1652736300000|2022-05-16 21:25:00|7111.3|7107.3|7111.2|7107.2|7111.3|7107.3|7111|7107|0
1652736600000|2022-05-16 21:30:00|7110.9|7106.9|7108.9|7104.9|7110.9|7106.9|7108.8|7104.8|0
1652736900000|2022-05-16 21:35:00|7109.1|7105.1|7110.1|7106.1|7110.5|7106.5|7109.1|7105.1|0
1652737200000|2022-05-16 21:40:00|7110|7106|7110|7106|7110.1|7106.1|7110|7106|0
1652737500000|2022-05-16 21:45:00|7110.1|7106.1|7111.5|7107.5|7111.7|7107.7|7110|7106|0
1652737800000|2022-05-16 21:50:00|7111.6|7107.6|7111|7107|7111.8|7107.8|7111|7107|0
1652738100000|2022-05-16 21:55:00|7111.2|7107.2|7111.6|7107.6|7112|7108|7111.2|7107.2|0
1652738400000|2022-05-16 22:00:00|7113.7|7109.7|7118.3|7114.3|7118.8|7114.8|7113.2|7109.2|0
1652738700000|2022-05-16 22:05:00|7118.1|7114.1|7117.2|7113.2|7118.9|7114.9|7114.9|7110.9|0
1652739000000|2022-05-16 22:10:00|7118.2|7114.2|7118.2|7114.2|7118.9|7114.9|7118.2|7114.2|0
1652739300000|2022-05-16 22:15:00|7118.6|7114.6|7120.3|7116.3|7121.1|7117.1|7118.6|7114.6|0
1652739600000|2022-05-16 22:20:00|7120.4|7116.4|7118.6|7114.6|7120.6|7116.6|7118.1|7114.1|0
1652739900000|2022-05-16 22:25:00|7118.8|7114.8|7119.8|7115.8|7120.7|7116.7|7118.6|7114.6|0
1652740200000|2022-05-16 22:30:00|7119.6|7115.6|7121.4|7117.4|7121.4|7117.4|7119.3|7115.3|0
1652740500000|2022-05-16 22:35:00|7121.2|7117.2|7123.5|7119.5|7123.5|7119.5|7121|7117|0
1652740800000|2022-05-16 22:40:00|7123.9|7119.9|7122.2|7118.2|7124.1|7120.1|7122.2|7118.2|0
1652741100000|2022-05-16 22:45:00|7121.8|7117.8|7121|7117|7121.8|7117.8|7120.3|7116.3|0
1652741400000|2022-05-16 22:50:00|7121.2|7117.2|7121.9|7117.9|7121.9|7117.9|7120.3|7116.3|0
1652741700000|2022-05-16 22:55:00|7122|7118|7121.8|7117.8|7122.6|7118.6|7120.9|7116.9|0
1652742000000|2022-05-16 23:00:00|7122|7118|7121.9|7117.9|7123|7119|7121.5|7117.5|0
1652742300000|2022-05-16 23:05:00|7122|7118|7122.2|7118.2|7122.9|7118.9|7121.5|7117.5|0
1652742600000|2022-05-16 23:10:00|7122.4|7118.4|7124.3|7120.3|7124.6|7120.6|7122.4|7118.4|0
1652742900000|2022-05-16 23:15:00|7124.5|7120.5|7124.1|7120.1|7125.1|7121.1|7124.1|7120.1|0
1652743200000|2022-05-16 23:20:00|7124.4|7120.4|7124|7120|7124.8|7120.8|7124|7120|0
1652743500000|2022-05-16 23:25:00|7124.4|7120.4|7121.2|7117.2|7124.4|7120.4|7121.2|7117.2|0
1652743800000|2022-05-16 23:30:00|7121|7117|7119.1|7115.1|7121|7117|7117.6|7113.6|0
1652744100000|2022-05-16 23:35:00|7118.9|7114.9|7117.8|7113.8|7119.8|7115.8|7117.4|7113.4|0
1652744400000|2022-05-16 23:40:00|7118|7114|7118.5|7114.5|7118.9|7114.9|7117.1|7113.1|0
1652744700000|2022-05-16 23:45:00|7118.9|7114.9|7122.5|7118.5|7122.5|7118.5|7118.5|7114.5|0
1652745000000|2022-05-16 23:50:00|7115.2|7113.2|7124.2|7122.2|7125.2|7123.2|7112.2|7110.2|379
1652745300000|2022-05-16 23:55:00|7123.7|7121.7|7123.2|7121.2|7128.2|7126.2|7121.2|7119.2|256
1652745600000|2022-05-17 00:00:00|7122.2|7120.2|7113.7|7112.7|7122.7|7121.7|7109.7|7108.7|586
1652745900000|2022-05-17 00:05:00|7113.2|7112.2|7110.2|7109.2|7117.7|7116.7|7107.7|7106.7|525
1652746200000|2022-05-17 00:10:00|7109.7|7108.7|7107.2|7106.2|7113.7|7112.7|7105.7|7104.7|538
1652746500000|2022-05-17 00:15:00|7108.7|7107.7|7117.7|7116.7|7119.2|7118.2|7108.2|7107.2|447
1652746800000|2022-05-17 00:20:00|7117.2|7116.2|7127.7|7126.7|7130.7|7129.7|7116.7|7115.7|615
1652747100000|2022-05-17 00:25:00|7128.2|7127.2|7129.7|7128.7|7130.7|7129.7|7126.7|7125.7|394
1652747400000|2022-05-17 00:30:00|7129.2|7128.2|7113.7|7112.7|7129.2|7128.2|7112.2|7111.2|660
1652747700000|2022-05-17 00:35:00|7114.7|7113.7|7114.2|7113.2|7117.7|7116.7|7111.7|7110.7|214
1652748000000|2022-05-17 00:40:00|7113.7|7112.7|7114.7|7113.7|7115.7|7114.7|7109.7|7108.7|230
1652748300000|2022-05-17 00:45:00|7114.2|7113.2|7110.2|7109.2|7114.2|7113.2|7108.7|7107.7|262
1652748600000|2022-05-17 00:50:00|7109.7|7108.7|7112.7|7111.7|7116.7|7115.7|7109.7|7108.7|201
1652748900000|2022-05-17 00:55:00|7112.2|7111.2|7108.7|7107.7|7113.7|7112.7|7108.7|7107.7|173
1652749200000|2022-05-17 01:00:00|7109.7|7108.7|7101.7|7100.7|7110.7|7109.7|7101.7|7100.7|210
1652749500000|2022-05-17 01:05:00|7102.2|7101.2|7106.7|7105.7|7107.7|7106.7|7100.2|7099.2|289
1652749800000|2022-05-17 01:10:00|7107.2|7106.2|7110.7|7109.7|7111.2|7110.2|7106.2|7105.2|151
1652750100000|2022-05-17 01:15:00|7110.2|7109.2|7108.7|7107.7|7110.7|7109.7|7106.7|7105.7|104
1652750400000|2022-05-17 01:20:00|7108.2|7107.2|7106.2|7105.2|7117.2|7116.2|7105.7|7104.7|338
1652750700000|2022-05-17 01:25:00|7106.7|7105.7|7107.2|7106.2|7109.2|7108.2|7103.7|7102.7|166
1652751000000|2022-05-17 01:30:00|7107.7|7106.7|7109.7|7108.7|7110.7|7109.7|7104.7|7103.7|269
1652751300000|2022-05-17 01:35:00|7110.2|7109.2|7121.7|7120.7|7123.7|7122.7|7110.2|7109.2|376
1652751600000|2022-05-17 01:40:00|7120.7|7119.7|7119.7|7118.7|7122.7|7121.7|7118.7|7117.7|189
1652751900000|2022-05-17 01:45:00|7120.2|7119.2|7119.7|7118.7|7122.7|7121.7|7117.7|7116.7|127
1652752200000|2022-05-17 01:50:00|7119.2|7118.2|7121.7|7120.7|7122.2|7121.2|7117.7|7116.7|129
1652752500000|2022-05-17 01:55:00|7121.2|7120.2|7121.2|7120.2|7122.7|7121.7|7117.7|7116.7|193
1652752800000|2022-05-17 02:00:00|7121.7|7120.7|7117.7|7116.7|7121.7|7120.7|7116.7|7115.7|266
1652753100000|2022-05-17 02:05:00|7117.2|7116.2|7111.7|7110.7|7117.7|7116.7|7110.7|7109.7|167
1652753400000|2022-05-17 02:10:00|7111.2|7110.2|7108.7|7107.7|7111.7|7110.7|7107.7|7106.7|203
1652753700000|2022-05-17 02:15:00|7109.2|7108.2|7108.7|7107.7|7109.2|7108.2|7105.7|7104.7|156
1652754000000|2022-05-17 02:20:00|7108.2|7107.2|7101.7|7100.7|7108.7|7107.7|7101.2|7100.2|185
1652754300000|2022-05-17 02:25:00|7102.2|7101.2|7105.7|7104.7|7106.7|7105.7|7101.7|7100.7|187
1652754600000|2022-05-17 02:30:00|7106.2|7105.2|7111.2|7110.2|7111.7|7110.7|7105.7|7104.7|212
1652754900000|2022-05-17 02:35:00|7111.7|7110.7|7110.7|7109.7|7112.2|7111.2|7105.7|7104.7|195
1652755200000|2022-05-17 02:40:00|7110.2|7109.2|7112.7|7111.7|7113.7|7112.7|7110.2|7109.2|185
1652755500000|2022-05-17 02:45:00|7113.2|7112.2|7114.7|7113.7|7117.7|7116.7|7112.7|7111.7|266
1652755800000|2022-05-17 02:50:00|7113.7|7112.7|7105.7|7104.7|7114.2|7113.2|7104.7|7103.7|171
1652756100000|2022-05-17 02:55:00|7105.2|7104.2|7107.7|7106.7|7107.7|7106.7|7105.2|7104.2|91
1652756400000|2022-05-17 03:00:00|7108.2|7107.2|7103.7|7102.7|7108.7|7107.7|7102.7|7101.7|162
1652756700000|2022-05-17 03:05:00|7104.2|7103.2|7103.7|7102.7|7107.7|7106.7|7103.7|7102.7|175
1652757000000|2022-05-17 03:10:00|7104.2|7103.2|7099.7|7098.7|7104.7|7103.7|7098.7|7097.7|167
1652757300000|2022-05-17 03:15:00|7100.2|7099.2|7098.7|7097.7|7101.7|7100.7|7097.7|7096.7|171
1652757600000|2022-05-17 03:20:00|7098.2|7097.2|7099.7|7098.7|7101.7|7100.7|7096.2|7095.2|261
1652757900000|2022-05-17 03:25:00|7098.7|7097.7|7097.7|7096.7|7100.2|7099.2|7096.7|7095.7|118
1652758200000|2022-05-17 03:30:00|7098.2|7097.2|7098.7|7097.7|7101.7|7100.7|7097.7|7096.7|159
1652758500000|2022-05-17 03:35:00|7099.2|7098.2|7097.2|7096.2|7102.7|7101.7|7096.7|7095.7|176
1652758800000|2022-05-17 03:40:00|7097.7|7096.7|7100.7|7099.7|7101.7|7100.7|7097.7|7096.7|184
1652759100000|2022-05-17 03:45:00|7101.2|7100.2|7101.7|7100.7|7102.7|7101.7|7097.7|7096.7|213
1652759400000|2022-05-17 03:50:00|7102.7|7101.7|7101.7|7100.7|7102.7|7101.7|7099.7|7098.7|115
1652759700000|2022-05-17 03:55:00|7100.7|7099.7|7103.7|7102.7|7104.7|7103.7|7099.7|7098.7|139
1652760000000|2022-05-17 04:00:00|7104.2|7103.2|7106.7|7105.7|7107.2|7106.2|7103.7|7102.7|249
1652760300000|2022-05-17 04:05:00|7107.2|7106.2|7106.2|7105.2|7107.7|7106.7|7104.7|7103.7|149
1652760600000|2022-05-17 04:10:00|7106.7|7105.7|7104.2|7103.2|7107.7|7106.7|7103.7|7102.7|224
1652760900000|2022-05-17 04:15:00|7104.7|7103.7|7104.7|7103.7|7104.7|7103.7|7102.7|7101.7|68
1652761200000|2022-05-17 04:20:00|7105.2|7104.2|7105.7|7104.7|7105.7|7104.7|7102.7|7101.7|149
1652761500000|2022-05-17 04:25:00|7105.2|7104.2|7104.7|7103.7|7105.2|7104.2|7103.7|7102.7|52
1652761800000|2022-05-17 04:30:00|7104.2|7103.2|7103.7|7102.7|7106.7|7105.7|7102.7|7101.7|200
1652762100000|2022-05-17 04:35:00|7104.2|7103.2|7104.7|7103.7|7105.7|7104.7|7104.2|7103.2|153
1652762400000|2022-05-17 04:40:00|7105.2|7104.2|7108.7|7107.7|7108.7|7107.7|7104.7|7103.7|108
1652762700000|2022-05-17 04:45:00|7109.2|7108.2|7111.7|7110.7|7111.7|7110.7|7107.7|7106.7|271
1652763000000|2022-05-17 04:50:00|7112.7|7111.7|7111.7|7110.7|7113.7|7112.7|7110.7|7109.7|261
1652763300000|2022-05-17 04:55:00|7111.2|7110.2|7114.7|7113.7|7115.7|7114.7|7111.2|7110.2|255
1652763600000|2022-05-17 05:00:00|7114.2|7113.2|7113.2|7112.2|7114.7|7113.7|7109.7|7108.7|540
1652763900000|2022-05-17 05:05:00|7112.7|7111.7|7111.2|7110.2|7113.7|7112.7|7108.7|7107.7|379
1652764200000|2022-05-17 05:10:00|7110.7|7109.7|7109.7|7108.7|7112.7|7111.7|7109.7|7108.7|206
1652764500000|2022-05-17 05:15:00|7109.2|7108.2|7110.7|7109.7|7110.7|7109.7|7107.7|7106.7|255
1652764800000|2022-05-17 05:20:00|7110.2|7109.2|7112.7|7111.7|7113.7|7112.7|7109.7|7108.7|338
1652765100000|2022-05-17 05:25:00|7113.2|7112.2|7115.7|7114.7|7116.7|7115.7|7112.7|7111.7|244
1652765400000|2022-05-17 05:30:00|7116.2|7115.2|7116.7|7115.7|7117.7|7116.7|7115.7|7114.7|206
1652765700000|2022-05-17 05:35:00|7116.2|7115.2|7114.7|7113.7|7116.7|7115.7|7113.7|7112.7|159
1652766000000|2022-05-17 05:40:00|7114.2|7113.2|7112.7|7111.7|7115.7|7114.7|7111.7|7110.7|194
1652766300000|2022-05-17 05:45:00|7112.2|7111.2|7114.7|7113.7|7115.7|7114.7|7111.7|7110.7|549
1652766600000|2022-05-17 05:50:00|7114.2|7113.2|7114.7|7113.7|7117.7|7116.7|7112.7|7111.7|519
1652766900000|2022-05-17 05:55:00|7114.2|7113.2|7115.7|7114.7|7115.7|7114.7|7111.7|7110.7|539
1652767200000|2022-05-17 06:00:00|7116.2|7114.2|7115.2|7113.2|7118.2|7116.2|7112.2|7110.2|811
1652767500000|2022-05-17 06:05:00|7115.7|7113.7|7114.2|7112.2|7118.2|7116.2|7111.2|7109.2|1289
1652767800000|2022-05-17 06:10:00|7113.7|7111.7|7117.2|7115.2|7119.2|7117.2|7113.7|7111.7|889
1652768100000|2022-05-17 06:15:00|7116.7|7114.7|7119.2|7117.2|7120.2|7118.2|7115.2|7113.2|493
1652768400000|2022-05-17 06:20:00|7119.7|7117.7|7118.7|7116.7|7121.2|7119.2|7118.2|7116.2|459
1652768700000|2022-05-17 06:25:00|7119.2|7117.2|7120.2|7118.2|7121.2|7119.2|7118.2|7116.2|407
1652769000000|2022-05-17 06:30:00|7121.4|7117.4|7122.1|7118.1|7123.4|7119.4|7120.9|7116.9|0
1652769300000|2022-05-17 06:35:00|7121.9|7117.9|7125.8|7121.8|7126.7|7122.7|7121.8|7117.8|0
1652769600000|2022-05-17 06:40:00|7125.7|7121.7|7124.1|7120.1|7125.9|7121.9|7123.2|7119.2|0
1652769900000|2022-05-17 06:45:00|7124|7120|7125|7121|7125.6|7121.6|7123.5|7119.5|0
1652770200000|2022-05-17 06:50:00|7124.8|7120.8|7124.7|7120.7|7125.4|7121.4|7122.6|7118.6|0
1652770500000|2022-05-17 06:55:00|7124.4|7120.4|7126.8|7122.8|7126.8|7122.8|7124.2|7120.2|0
1652770800000|2022-05-17 07:00:00|7127.1|7123.1|7128.7|7124.7|7131|7127|7120.9|7116.9|0
1652771100000|2022-05-17 07:05:00|7128.5|7124.5|7120.1|7116.1|7129.1|7125.1|7120.1|7116.1|0
1652771400000|2022-05-17 07:10:00|7119.8|7115.8|7121.2|7118.2|7124.2|7121.2|7117.7|7114.7|310
1652771700000|2022-05-17 07:15:00|7120.7|7117.7|7124.7|7121.7|7124.7|7121.7|7120.2|7117.2|100
1652772000000|2022-05-17 07:20:00|7124.2|7121.2|7125.7|7122.7|7127.7|7124.7|7121.2|7118.2|117
1652772300000|2022-05-17 07:25:00|7125.2|7122.2|7127.2|7124.2|7127.7|7124.7|7124.2|7121.2|65
1652772600000|2022-05-17 07:30:00|7127.7|7124.7|7130.7|7127.7|7132.2|7129.2|7126.2|7123.2|119
1652772900000|2022-05-17 07:35:00|7130.2|7127.2|7138.2|7135.2|7138.2|7135.2|7129.7|7126.7|128
1652773200000|2022-05-17 07:40:00|7138.7|7135.7|7140.7|7137.7|7141.7|7138.7|7135.7|7132.7|134
1652773500000|2022-05-17 07:45:00|7141.2|7138.2|7139.7|7136.7|7142.7|7139.7|7139.2|7136.2|125
1652773800000|2022-05-17 07:50:00|7140.7|7137.7|7137.7|7134.7|7140.7|7137.7|7136.7|7133.7|132
1652774100000|2022-05-17 07:55:00|7137.2|7134.2|7137.7|7134.7|7138.7|7135.7|7135.7|7132.7|155
1652774400000|2022-05-17 08:00:00|7138.7|7135.7|7139.7|7136.7|7140.7|7137.7|7136.7|7133.7|201
1652774700000|2022-05-17 08:05:00|7139.2|7136.2|7140.7|7137.7|7144.7|7141.7|7137.7|7134.7|272
1652775000000|2022-05-17 08:10:00|7140.2|7137.2|7140.7|7137.7|7140.7|7137.7|7138.2|7135.2|187
1652775300000|2022-05-17 08:15:00|7141.2|7138.2|7144.7|7141.7|7145.2|7142.2|7140.2|7137.2|86
1652775600000|2022-05-17 08:20:00|7145.7|7142.7|7148.7|7145.7|7149.7|7146.7|7145.7|7142.7|84
1652775900000|2022-05-17 08:25:00|7148.2|7145.2|7148.7|7145.7|7151.2|7148.2|7147.7|7144.7|80
1652776200000|2022-05-17 08:30:00|7149.2|7146.2|7149.7|7146.7|7150.7|7147.7|7147.7|7144.7|55
1652776500000|2022-05-17 08:35:00|7150.7|7147.7|7156.7|7153.7|7158.7|7155.7|7149.7|7146.7|187
1652776800000|2022-05-17 08:40:00|7157.2|7154.2|7155.2|7152.2|7157.2|7154.2|7152.7|7149.7|64
1652777100000|2022-05-17 08:45:00|7155.7|7152.7|7154.7|7151.7|7157.7|7154.7|7153.7|7150.7|71
1652777400000|2022-05-17 08:50:00|7154.2|7151.2|7150.7|7147.7|7154.7|7151.7|7149.7|7146.7|59
1652777700000|2022-05-17 08:55:00|7151.2|7148.2|7148.7|7145.7|7151.2|7148.2|7147.7|7144.7|61
1652778000000|2022-05-17 09:00:00|7148.2|7145.2|7151.7|7148.7|7151.7|7148.7|7146.7|7143.7|79
1652778300000|2022-05-17 09:05:00|7151.2|7148.2|7150.7|7147.7|7151.7|7148.7|7149.7|7146.7|32
1652778600000|2022-05-17 09:10:00|7149.7|7146.7|7149.7|7146.7|7150.7|7147.7|7148.7|7145.7|45
1652778900000|2022-05-17 09:15:00|7149.2|7146.2|7149.7|7146.7|7150.7|7147.7|7147.7|7144.7|34
1652779200000|2022-05-17 09:20:00|7150.7|7147.7|7154.2|7151.2|7154.7|7151.7|7149.2|7146.2|48
1652779500000|2022-05-17 09:25:00|7153.7|7150.7|7154.7|7151.7|7154.7|7151.7|7152.2|7149.2|67
1652779800000|2022-05-17 09:30:00|7154.2|7151.2|7154.7|7151.7|7155.7|7152.7|7151.7|7148.7|33
1652780100000|2022-05-17 09:35:00|7154.2|7151.2|7156.7|7153.7|7156.7|7153.7|7153.7|7150.7|52
1652780400000|2022-05-17 09:40:00|7156.2|7153.2|7155.7|7152.7|7156.7|7153.7|7154.7|7151.7|37
1652780700000|2022-05-17 09:45:00|7155.2|7152.2|7157.7|7154.7|7157.7|7154.7|7154.7|7151.7|59
1652781000000|2022-05-17 09:50:00|7158.2|7155.2|7160.7|7157.7|7161.7|7158.7|7158.2|7155.2|122
1652781300000|2022-05-17 09:55:00|7160.2|7157.2|7163.7|7160.7|7164.7|7161.7|7160.2|7157.2|126
1652781600000|2022-05-17 10:00:00|7164.7|7161.7|7168.2|7165.2|7169.2|7166.2|7164.7|7161.7|154
1652781900000|2022-05-17 10:05:00|7167.7|7164.7|7166.7|7163.7|7168.7|7165.7|7166.2|7163.2|88
1652782200000|2022-05-17 10:10:00|7166.2|7163.2|7161.2|7158.2|7166.7|7163.7|7160.2|7157.2|86
1652782500000|2022-05-17 10:15:00|7160.7|7157.7|7159.7|7156.7|7161.7|7158.7|7158.7|7155.7|34
1652782800000|2022-05-17 10:20:00|7159.2|7156.2|7157.7|7154.7|7159.7|7156.7|7156.7|7153.7|42
1652783100000|2022-05-17 10:25:00|7158.2|7155.2|7157.7|7154.7|7158.7|7155.7|7157.2|7154.2|33
1652783400000|2022-05-17 10:30:00|7158.2|7155.2|7159.7|7156.7|7160.7|7157.7|7157.7|7154.7|54
1652783700000|2022-05-17 10:35:00|7160.2|7157.2|7159.7|7156.7|7160.2|7157.2|7158.7|7155.7|36
1652784000000|2022-05-17 10:40:00|7159.2|7156.2|7160.7|7157.7|7161.7|7158.7|7158.7|7155.7|15
1652784300000|2022-05-17 10:45:00|7160.2|7157.2|7163.7|7160.7|7164.2|7161.2|7159.7|7156.7|31
1652784600000|2022-05-17 10:50:00|7163.2|7160.2|7163.2|7160.2|7164.2|7161.2|7161.7|7158.7|31
1652784900000|2022-05-17 10:55:00|7163.7|7160.7|7161.7|7158.7|7163.7|7160.7|7161.7|7158.7|21
1652785200000|2022-05-17 11:00:00|7160.7|7157.7|7158.7|7155.7|7161.7|7158.7|7157.7|7154.7|104
1652785500000|2022-05-17 11:05:00|7157.7|7154.7|7161.7|7158.7|7161.7|7158.7|7157.7|7154.7|52
1652785800000|2022-05-17 11:10:00|7161.2|7158.2|7160.7|7157.7|7164.7|7161.7|7160.7|7157.7|36
1652786100000|2022-05-17 11:15:00|7161.2|7158.2|7161.7|7158.7|7163.2|7160.2|7160.2|7157.2|46
1652786400000|2022-05-17 11:20:00|7162.2|7159.2|7163.2|7160.2|7163.7|7160.7|7159.7|7156.7|33
1652786700000|2022-05-17 11:25:00|7163.7|7160.7|7165.7|7162.7|7166.7|7163.7|7162.7|7159.7|26
1652787000000|2022-05-17 11:30:00|7165.2|7162.2|7165.2|7162.2|7165.7|7162.7|7163.7|7160.7|37
1652787300000|2022-05-17 11:35:00|7164.7|7161.7|7160.7|7157.7|7165.7|7162.7|7159.7|7156.7|67
1652787600000|2022-05-17 11:40:00|7160.2|7157.2|7157.7|7154.7|7160.2|7157.2|7155.7|7152.7|64
1652787900000|2022-05-17 11:45:00|7157.2|7154.2|7158.7|7155.7|7159.7|7156.7|7157.2|7154.2|21
1652788200000|2022-05-17 11:50:00|7158.2|7155.2|7159.7|7156.7|7160.2|7157.2|7158.2|7155.2|28
1652788500000|2022-05-17 11:55:00|7160.2|7157.2|7158.7|7155.7|7160.7|7157.7|7158.7|7155.7|12
1652788800000|2022-05-17 12:00:00|7159.2|7156.2|7160.7|7157.7|7161.7|7158.7|7158.7|7155.7|46
1652789100000|2022-05-17 12:05:00|7160.2|7157.2|7157.7|7154.7|7160.7|7157.7|7157.7|7154.7|23
1652789400000|2022-05-17 12:10:00|7156.7|7153.7|7155.7|7152.7|7157.7|7154.7|7155.7|7152.7|20
1652789700000|2022-05-17 12:15:00|7156.2|7153.2|7158.7|7155.7|7159.2|7156.2|7155.7|7152.7|36
1652790000000|2022-05-17 12:20:00|7158.2|7155.2|7159.7|7156.7|7159.7|7156.7|7156.7|7153.7|55
1652790300000|2022-05-17 12:25:00|7160.2|7157.2|7157.2|7154.2|7160.7|7157.7|7156.2|7153.2|103
1652790600000|2022-05-17 12:30:00|7157.7|7154.7|7158.7|7155.7|7161.7|7158.7|7152.7|7149.7|64
1652790900000|2022-05-17 12:35:00|7158.2|7155.2|7158.7|7155.7|7162.2|7159.2|7157.7|7154.7|39
1652791200000|2022-05-17 12:40:00|7159.2|7156.2|7161.2|7158.2|7161.7|7158.7|7157.2|7154.2|31
1652791500000|2022-05-17 12:45:00|7161.7|7158.7|7163.2|7160.2|7166.2|7163.2|7161.7|7158.7|36
1652791800000|2022-05-17 12:50:00|7162.7|7159.7|7158.2|7155.2|7162.7|7159.7|7156.7|7153.7|18
1652792100000|2022-05-17 12:55:00|7157.7|7154.7|7164.7|7161.7|7166.7|7163.7|7157.7|7154.7|88
1652792400000|2022-05-17 13:00:00|7163.7|7160.7|7169.2|7166.2|7169.2|7166.2|7162.7|7159.7|73
1652792700000|2022-05-17 13:05:00|7168.7|7165.7|7169.7|7166.7|7169.7|7166.7|7166.7|7163.7|75
1652793000000|2022-05-17 13:10:00|7170.2|7167.2|7168.2|7165.2|7172.2|7169.2|7167.2|7164.2|65
1652793300000|2022-05-17 13:15:00|7167.7|7164.7|7168.7|7165.7|7170.7|7167.7|7167.2|7164.2|54
1652793600000|2022-05-17 13:20:00|7168.2|7165.2|7169.2|7166.2|7169.7|7166.7|7167.2|7164.2|48
1652793900000|2022-05-17 13:25:00|7169.7|7166.7|7168.2|7165.2|7170.7|7167.7|7165.7|7162.7|63
1652794200000|2022-05-17 13:30:00|7168.7|7165.7|7165.7|7162.7|7169.7|7166.7|7161.7|7158.7|488
1652794500000|2022-05-17 13:35:00|7166.2|7163.2|7155.7|7152.7|7166.2|7163.2|7154.7|7151.7|317
1652794800000|2022-05-17 13:40:00|7156.7|7153.7|7162.7|7159.7|7167.2|7164.2|7154.7|7151.7|307
1652795100000|2022-05-17 13:45:00|7161.7|7158.7|7153.7|7150.7|7164.2|7161.2|7153.7|7150.7|111
1652795400000|2022-05-17 13:50:00|7153.2|7150.2|7151.7|7148.7|7156.7|7153.7|7151.7|7148.7|108
1652795700000|2022-05-17 13:55:00|7152.2|7149.2|7156.2|7153.2|7157.2|7154.2|7149.7|7146.7|144
1652796000000|2022-05-17 14:00:00|7156.7|7153.7|7162.2|7159.2|7163.2|7160.2|7155.7|7152.7|97
1652796300000|2022-05-17 14:05:00|7161.7|7158.7|7157.2|7154.2|7164.2|7161.2|7156.7|7153.7|201
1652796600000|2022-05-17 14:10:00|7156.7|7153.7|7157.2|7154.2|7157.7|7154.7|7152.7|7149.7|155
1652796900000|2022-05-17 14:15:00|7157.7|7154.7|7161.2|7158.2|7161.7|7158.7|7155.7|7152.7|113
1652797200000|2022-05-17 14:20:00|7161.7|7158.7|7160.7|7157.7|7162.2|7159.2|7156.7|7153.7|69
1652797500000|2022-05-17 14:25:00|7160.2|7157.2|7152.2|7149.2|7162.7|7159.7|7148.7|7145.7|191
1652797800000|2022-05-17 14:30:00|7152.7|7149.7|7154.7|7151.7|7156.2|7153.2|7151.2|7148.2|117
1652798100000|2022-05-17 14:35:00|7154.2|7151.2|7148.7|7145.7|7154.2|7151.2|7147.7|7144.7|109
1652798400000|2022-05-17 14:40:00|7149.2|7146.2|7147.7|7144.7|7149.7|7146.7|7145.2|7142.2|230
1652798700000|2022-05-17 14:45:00|7148.2|7145.2|7147.7|7144.7|7148.7|7145.7|7141.2|7138.2|154
1652799000000|2022-05-17 14:50:00|7148.2|7145.2|7150.7|7147.7|7151.7|7148.7|7146.7|7143.7|111
1652799300000|2022-05-17 14:55:00|7150.2|7147.2|7154.7|7151.7|7154.7|7151.7|7149.7|7146.7|86
1652799600000|2022-05-17 15:00:00|7155.2|7152.2|7157.7|7154.7|7157.7|7154.7|7154.7|7151.7|54
1652799900000|2022-05-17 15:05:00|7157.2|7154.2|7156.7|7153.7|7158.7|7155.7|7154.7|7151.7|45
1652800200000|2022-05-17 15:10:00|7156.2|7153.2|7159.2|7156.2|7160.7|7157.7|7155.2|7152.2|116
1652800500000|2022-05-17 15:15:00|7159.7|7156.7|7159.2|7156.2|7161.7|7158.7|7155.2|7152.2|52
1652800800000|2022-05-17 15:20:00|7159.7|7156.7|7162.2|7159.2|7163.2|7160.2|7158.7|7155.7|28
1652801100000|2022-05-17 15:25:00|7161.7|7158.7|7165.7|7162.7|7166.7|7163.7|7160.2|7157.2|59
1652801400000|2022-05-17 15:30:00|7166.2|7163.2|7170.7|7167.7|7170.7|7167.7|7165.7|7162.7|67
1652801700000|2022-05-17 15:35:00|7170.2|7167.2|7170.7|7167.7|7172.2|7169.2|7168.2|7165.2|68
1652802000000|2022-05-17 15:40:00|7171.2|7168.2|7167.7|7164.7|7173.2|7170.2|7167.7|7164.7|40
1652802300000|2022-05-17 15:45:00|7168.2|7165.2|7166.2|7163.2|7169.7|7166.7|7165.2|7162.2|38
1652802600000|2022-05-17 15:50:00|7166.7|7163.7|7169.7|7166.7|7170.7|7167.7|7166.2|7163.2|24
1652802900000|2022-05-17 15:55:00|7169.2|7166.2|7168.2|7165.2|7169.7|7166.7|7166.7|7163.7|25
1652803200000|2022-05-17 16:00:00|7168.7|7165.7|7167.7|7164.7|7168.7|7165.7|7165.2|7162.2|33
1652803500000|2022-05-17 16:05:00|7167.2|7164.2|7162.2|7159.2|7167.2|7164.2|7159.7|7156.7|41
1652803800000|2022-05-17 16:10:00|7162.7|7159.7|7163.7|7160.7|7164.7|7161.7|7159.2|7156.2|21
1652804100000|2022-05-17 16:15:00|7163.2|7160.2|7168.7|7165.7|7171.7|7168.7|7163.2|7160.2|54
1652804400000|2022-05-17 16:20:00|7168.2|7165.2|7171.7|7168.7|7172.2|7169.2|7167.7|7164.7|13
1652804700000|2022-05-17 16:25:00|7171.2|7168.2|7174.7|7171.7|7176.2|7173.2|7169.7|7166.7|39
1652805000000|2022-05-17 16:30:00|7173.7|7170.7|7176.7|7173.7|7176.7|7173.7|7173.7|7170.7|47
1652805300000|2022-05-17 16:35:00|7177.2|7174.2|7176.7|7173.7|7179.2|7176.2|7176.2|7173.2|51
1652805600000|2022-05-17 16:40:00|7177.2|7174.2|7177.7|7174.7|7179.2|7176.2|7175.7|7172.7|28
1652805900000|2022-05-17 16:45:00|7178.2|7175.2|7179.2|7176.2|7181.7|7178.7|7176.7|7173.7|39
1652806200000|2022-05-17 16:50:00|7178.7|7175.7|7176.7|7173.7|7179.7|7176.7|7175.7|7172.7|39
1652806500000|2022-05-17 16:55:00|7175.7|7172.7|7175.2|7172.2|7177.2|7174.2|7173.7|7170.7|32
1652806800000|2022-05-17 17:00:00|7174.7|7171.7|7173.7|7170.7|7174.7|7171.7|7168.2|7165.2|38
1652807100000|2022-05-17 17:05:00|7173.2|7170.2|7176.2|7173.2|7177.2|7174.2|7172.7|7169.7|40
1652807400000|2022-05-17 17:10:00|7176.7|7173.7|7179.2|7176.2|7180.7|7177.7|7175.7|7172.7|17
1652807700000|2022-05-17 17:15:00|7178.7|7175.7|7180.7|7177.7|7181.7|7178.7|7178.7|7175.7|19
1652808000000|2022-05-17 17:20:00|7181.7|7178.7|7176.7|7173.7|7181.7|7178.7|7176.2|7173.2|29
1652808300000|2022-05-17 17:25:00|7177.2|7174.2|7175.2|7172.2|7179.2|7176.2|7174.7|7171.7|28
1652808600000|2022-05-17 17:30:00|7175.7|7172.7|7177.2|7174.2|7178.7|7175.7|7174.7|7171.7|21
1652808900000|2022-05-17 17:35:00|7177.7|7174.7|7176.7|7173.7|7178.7|7175.7|7175.7|7172.7|34
1652809200000|2022-05-17 17:40:00|7177.2|7174.2|7175.7|7172.7|7178.2|7175.2|7173.7|7170.7|38
1652809500000|2022-05-17 17:45:00|7175.2|7172.2|7175.7|7172.7|7175.7|7172.7|7172.2|7169.2|22
1652809800000|2022-05-17 17:50:00|7176.2|7173.2|7176.7|7173.7|7177.7|7174.7|7173.7|7170.7|37
1652810100000|2022-05-17 17:55:00|7177.2|7174.2|7176.2|7173.2|7178.7|7175.7|7175.7|7172.7|78
1652810400000|2022-05-17 18:00:00|7175.7|7172.7|7171.7|7168.7|7176.7|7173.7|7168.7|7165.7|24
1652810700000|2022-05-17 18:05:00|7172.2|7169.2|7178.7|7175.7|7181.2|7178.2|7170.7|7167.7|103
1652811000000|2022-05-17 18:10:00|7179.2|7176.2|7164.2|7161.2|7179.7|7176.7|7160.7|7157.7|129
1652811300000|2022-05-17 18:15:00|7164.7|7161.7|7164.7|7161.7|7169.7|7166.7|7161.7|7158.7|40
1652811600000|2022-05-17 18:20:00|7164.2|7161.2|7159.2|7156.2|7164.7|7161.7|7150.2|7147.2|101
1652811900000|2022-05-17 18:25:00|7158.7|7155.7|7161.2|7158.2|7165.2|7162.2|7155.7|7152.7|36
1652812200000|2022-05-17 18:30:00|7160.7|7157.7|7156.2|7153.2|7165.2|7162.2|7155.2|7152.2|33
1652812500000|2022-05-17 18:35:00|7156.7|7153.7|7166.7|7163.7|7167.2|7164.2|7152.7|7149.7|52
1652812800000|2022-05-17 18:40:00|7167.2|7164.2|7173.2|7170.2|7173.7|7170.7|7166.2|7163.2|84
1652813100000|2022-05-17 18:45:00|7173.7|7170.7|7182.7|7179.7|7183.7|7180.7|7171.2|7168.2|55
1652813400000|2022-05-17 18:50:00|7182.2|7179.2|7179.2|7176.2|7183.7|7180.7|7177.7|7174.7|45
1652813700000|2022-05-17 18:55:00|7179.7|7176.7|7180.7|7177.7|7182.7|7179.7|7176.7|7173.7|52
1652814000000|2022-05-17 19:00:00|7180.2|7177.2|7186.7|7183.7|7188.2|7185.2|7179.2|7176.2|118
1652814300000|2022-05-17 19:05:00|7187.2|7184.2|7188.7|7185.7|7189.7|7186.7|7184.7|7181.7|120
1652814600000|2022-05-17 19:10:00|7188.2|7185.2|7186.7|7183.7|7188.7|7185.7|7184.7|7181.7|145
1652814900000|2022-05-17 19:15:00|7187.2|7184.2|7188.7|7185.7|7188.7|7185.7|7183.7|7180.7|73
1652815200000|2022-05-17 19:20:00|7188.2|7185.2|7186.7|7183.7|7190.7|7187.7|7183.7|7180.7|73
1652815500000|2022-05-17 19:25:00|7186.2|7183.2|7186.7|7183.7|7188.7|7185.7|7184.7|7181.7|70
1652815800000|2022-05-17 19:30:00|7186.2|7183.2|7185.2|7182.2|7188.7|7185.7|7182.7|7179.7|105
1652816100000|2022-05-17 19:35:00|7185.7|7182.7|7184.2|7181.2|7187.2|7184.2|7182.7|7179.7|78
1652816400000|2022-05-17 19:40:00|7183.7|7180.7|7185.2|7182.2|7187.7|7184.7|7181.7|7178.7|74
1652816700000|2022-05-17 19:45:00|7184.7|7181.7|7180.2|7177.2|7184.7|7181.7|7178.2|7175.2|102
1652817000000|2022-05-17 19:50:00|7182.7|7179.7|7180.2|7177.2|7184.2|7181.2|7177.7|7174.7|304
1652817300000|2022-05-17 19:55:00|7179.7|7176.7|7183.7|7180.7|7183.7|7180.7|7177.7|7174.7|147
1652817600000|2022-05-17 20:00:00|7184.7|7181.7|7183.7|7180.7|7185.2|7182.2|7181.7|7178.7|73
1652817900000|2022-05-17 20:05:00|7184.2|7181.2|7186.7|7183.7|7188.2|7185.2|7183.7|7180.7|38
1652818200000|2022-05-17 20:10:00|7187.2|7184.2|7186.7|7183.7|7187.7|7184.7|7186.7|7183.7|5
1652818500000|2022-05-17 20:15:00|7187.2|7184.2|7188.2|7185.2|7188.7|7185.7|7186.7|7183.7|8
1652818800000|2022-05-17 20:20:00|7187.7|7184.7|7188.2|7185.2|7188.2|7185.2|7187.7|7184.7|8
1652819100000|2022-05-17 20:25:00|7187.7|7184.7|7187.7|7184.7|7188.7|7185.7|7187.7|7184.7|10
1652819400000|2022-05-17 20:30:00|7188.2|7185.2|7188.2|7185.2|7188.7|7185.7|7187.7|7184.7|18
1652819700000|2022-05-17 20:35:00|7187.7|7184.7|7188.7|7185.7|7189.2|7186.2|7187.7|7184.7|8
1652820000000|2022-05-17 20:40:00|7189.2|7186.2|7188.2|7185.2|7189.7|7186.7|7188.2|7185.2|10
1652820300000|2022-05-17 20:45:00|7187.7|7184.7|7188.2|7185.2|7188.7|7185.7|7187.7|7184.7|7
1652820600000|2022-05-17 20:50:00|7189.2|7186.2|7189.2|7186.2|7189.7|7186.7|7188.7|7185.7|14
1652820900000|2022-05-17 20:55:00|7190.2|7187.2|7188.7|7185.7|7190.7|7187.7|7188.7|7185.7|38
1652821200000|2022-05-17 21:00:00|7189.7|7185.6|7188.9|7184.9|7189.7|7185.6|7188.9|7184.9|0
1652821500000|2022-05-17 21:05:00|7188.8|7184.8|7188.2|7184.2|7188.8|7184.8|7188|7184|0
1652821800000|2022-05-17 21:10:00|7188.1|7184.1|7188.5|7184.5|7188.5|7184.5|7188|7184|0
1652822100000|2022-05-17 21:15:00|7188.6|7184.6|7188|7184|7188.6|7184.6|7187.9|7183.9|0
1652822400000|2022-05-17 21:20:00|7188.1|7184.1|7188.1|7184.1|7188.2|7184.2|7188|7184|0
1652822700000|2022-05-17 21:25:00|7188.2|7184.2|7188.1|7184.1|7188.5|7184.5|7188.1|7184.1|0
1652823000000|2022-05-17 21:30:00|7188|7184|7188.2|7184.2|7188.2|7184.2|7188|7184|0
1652823300000|2022-05-17 21:35:00|7188.1|7184.1|7187.8|7183.8|7188.3|7184.3|7187.5|7183.5|0
1652823600000|2022-05-17 21:40:00|7187.9|7183.9|7187.7|7183.7|7187.9|7183.9|7187.6|7183.6|0
1652823900000|2022-05-17 21:45:00|7187.8|7183.8|7187.8|7183.8|7188|7184|7187.7|7183.7|0
1652824200000|2022-05-17 21:50:00|7187.5|7183.5|7187.9|7183.9|7188.1|7184.1|7187.5|7183.5|0
1652824500000|2022-05-17 21:55:00|7188|7184|7188.1|7184.1|7188.3|7184.3|7187.5|7183.5|0
1652824800000|2022-05-17 22:00:00|7188.5|7184.5|7190.4|7186.4|7191.7|7187.7|7187.3|7183.3|0
1652825100000|2022-05-17 22:05:00|7190.3|7186.3|7192.1|7188.1|7193.3|7189.3|7190.3|7186.3|0
1652825400000|2022-05-17 22:10:00|7192.4|7188.4|7191.1|7187.1|7193.2|7189.2|7190.8|7186.8|0
1652825700000|2022-05-17 22:15:00|7191.3|7187.3|7191.6|7187.6|7193.1|7189.1|7190.3|7186.3|0
1652826000000|2022-05-17 22:20:00|7191.4|7187.4|7190.9|7186.9|7191.6|7187.6|7189.8|7185.8|0
1652826300000|2022-05-17 22:25:00|7190.5|7186.5|7191|7187|7191.5|7187.5|7190.1|7186.1|0
1652826600000|2022-05-17 22:30:00|7190.8|7186.8|7191.7|7187.7|7192.2|7188.2|7190.1|7186.1|0
1652826900000|2022-05-17 22:35:00|7191.3|7187.3|7190.9|7186.9|7191.7|7187.7|7190.6|7186.6|0
1652827200000|2022-05-17 22:40:00|7190.6|7186.6|7190.4|7186.4|7190.7|7186.7|7189|7185|0
1652827500000|2022-05-17 22:45:00|7190.8|7186.8|7189.6|7185.6|7191.4|7187.4|7189.6|7185.6|0
1652827800000|2022-05-17 22:50:00|7189.4|7185.4|7187.8|7183.8|7190.6|7186.6|7187.5|7183.5|0
1652828100000|2022-05-17 22:55:00|7188|7184|7185.9|7181.9|7188|7184|7185.6|7181.6|0
1652828400000|2022-05-17 23:00:00|7186|7182|7184.8|7180.8|7186.4|7182.4|7182.7|7178.7|0
1652828700000|2022-05-17 23:05:00|7184.6|7180.6|7183.2|7179.2|7185.5|7181.5|7183.1|7179.1|0
1652829000000|2022-05-17 23:10:00|7183.3|7179.3|7184.9|7180.9|7186|7182|7183.2|7179.2|0
1652829300000|2022-05-17 23:15:00|7184.7|7180.7|7185.6|7181.6|7185.8|7181.8|7184.7|7180.7|0
1652829600000|2022-05-17 23:20:00|7185.8|7181.8|7186|7182|7187|7183|7185.6|7181.6|0
1652829900000|2022-05-17 23:25:00|7185.8|7181.8|7185.8|7181.8|7186.2|7182.2|7184.2|7180.2|0
1652830200000|2022-05-17 23:30:00|7185.6|7181.6|7186.1|7182.1|7188.1|7184.1|7185.5|7181.5|0
1652830500000|2022-05-17 23:35:00|7185.9|7181.9|7179.9|7175.9|7186.1|7182.1|7178.8|7174.8|0
1652830800000|2022-05-17 23:40:00|7180.1|7176.1|7181|7177|7181|7177|7179.6|7175.6|0
1652831100000|2022-05-17 23:45:00|7181.3|7177.3|7179.2|7175.2|7181.7|7177.7|7178.5|7174.5|0
1652831400000|2022-05-17 23:50:00|7179.7|7177.7|7179.2|7177.2|7185.2|7183.2|7172.2|7170.2|568
1652831700000|2022-05-17 23:55:00|7180.2|7178.2|7180.2|7178.2|7188.2|7186.2|7177.2|7175.2|304
1652832000000|2022-05-18 00:00:00|7179.7|7177.7|7179.7|7178.7|7180.2|7179.2|7169.7|7168.7|705
1652832300000|2022-05-18 00:05:00|7180.7|7179.7|7177.7|7176.7|7182.7|7181.7|7175.7|7174.7|740
1652832600000|2022-05-18 00:10:00|7176.7|7175.7|7183.7|7182.7|7184.7|7183.7|7173.7|7172.7|568
1652832900000|2022-05-18 00:15:00|7184.7|7183.7|7190.7|7189.7|7191.2|7190.2|7183.7|7182.7|438
1652833200000|2022-05-18 00:20:00|7191.2|7190.2|7197.7|7196.7|7200.7|7199.7|7189.7|7188.7|606
1652833500000|2022-05-18 00:25:00|7198.2|7197.2|7193.7|7192.7|7199.2|7198.2|7191.7|7190.7|468
1652833800000|2022-05-18 00:30:00|7194.2|7193.2|7194.7|7193.7|7197.7|7196.7|7192.7|7191.7|478
1652834100000|2022-05-18 00:35:00|7195.2|7194.2|7186.7|7185.7|7195.7|7194.7|7184.7|7183.7|308
1652834400000|2022-05-18 00:40:00|7186.2|7185.2|7178.7|7177.7|7187.2|7186.2|7178.2|7177.2|341
1652834700000|2022-05-18 00:45:00|7179.7|7178.7|7173.7|7172.7|7180.7|7179.7|7170.7|7169.7|406
1652835000000|2022-05-18 00:50:00|7174.2|7173.2|7175.7|7174.7|7176.7|7175.7|7172.7|7171.7|291
1652835300000|2022-05-18 00:55:00|7174.7|7173.7|7176.7|7175.7|7179.7|7178.7|7173.7|7172.7|314
1652835600000|2022-05-18 01:00:00|7178.7|7177.7|7165.7|7164.7|7180.7|7179.7|7164.7|7163.7|863
1652835900000|2022-05-18 01:05:00|7165.2|7164.2|7164.7|7163.7|7165.2|7164.2|7157.7|7156.7|603
1652836200000|2022-05-18 01:10:00|7165.2|7164.2|7164.7|7163.7|7165.7|7164.7|7161.7|7160.7|190
1652836500000|2022-05-18 01:15:00|7165.2|7164.2|7164.7|7163.7|7165.7|7164.7|7161.7|7160.7|227
1652836800000|2022-05-18 01:20:00|7165.2|7164.2|7162.7|7161.7|7166.7|7165.7|7160.7|7159.7|214
1652837100000|2022-05-18 01:25:00|7163.2|7162.2|7167.7|7166.7|7168.7|7167.7|7162.7|7161.7|301
1652837400000|2022-05-18 01:30:00|7171.2|7170.2|7160.2|7159.2|7175.2|7174.2|7159.7|7158.7|1347
1652837700000|2022-05-18 01:35:00|7159.7|7158.7|7157.7|7156.7|7163.7|7162.7|7157.7|7156.7|390
1652838000000|2022-05-18 01:40:00|7158.2|7157.2|7155.7|7154.7|7161.7|7160.7|7155.7|7154.7|467
1652838300000|2022-05-18 01:45:00|7156.2|7155.2|7159.2|7158.2|7159.2|7158.2|7153.7|7152.7|360
1652838600000|2022-05-18 01:50:00|7158.7|7157.7|7159.2|7158.2|7163.7|7162.7|7158.7|7157.7|167
1652838900000|2022-05-18 01:55:00|7158.7|7157.7|7165.2|7164.2|7166.2|7165.2|7158.7|7157.7|228
1652839200000|2022-05-18 02:00:00|7166.2|7165.2|7163.2|7162.2|7168.2|7167.2|7162.7|7161.7|230
1652839500000|2022-05-18 02:05:00|7162.7|7161.7|7165.2|7164.2|7165.7|7164.7|7159.2|7158.2|218
1652839800000|2022-05-18 02:10:00|7164.7|7163.7|7165.2|7164.2|7166.2|7165.2|7163.7|7162.7|142
1652840100000|2022-05-18 02:15:00|7164.7|7163.7|7174.2|7173.2|7174.2|7173.2|7164.2|7163.2|312
1652840400000|2022-05-18 02:20:00|7173.7|7172.7|7174.2|7173.2|7176.7|7175.7|7172.2|7171.2|219
1652840700000|2022-05-18 02:25:00|7175.2|7174.2|7177.2|7176.2|7179.2|7178.2|7173.2|7172.2|211
1652841000000|2022-05-18 02:30:00|7177.7|7176.7|7179.2|7178.2|7179.2|7178.2|7176.7|7175.7|207
1652841300000|2022-05-18 02:35:00|7180.2|7179.2|7179.2|7178.2|7180.2|7179.2|7177.2|7176.2|251
1652841600000|2022-05-18 02:40:00|7180.2|7179.2|7182.2|7181.2|7184.2|7183.2|7179.7|7178.7|223
1652841900000|2022-05-18 02:45:00|7181.7|7180.7|7182.7|7181.7|7183.2|7182.2|7180.2|7179.2|138
1652842200000|2022-05-18 02:50:00|7182.2|7181.2|7183.2|7182.2|7183.2|7182.2|7179.2|7178.2|121
1652842500000|2022-05-18 02:55:00|7182.7|7181.7|7177.2|7176.2|7183.2|7182.2|7177.2|7176.2|108
1652842800000|2022-05-18 03:00:00|7176.7|7175.7|7178.2|7177.2|7179.2|7178.2|7176.7|7175.7|106
1652843100000|2022-05-18 03:05:00|7178.7|7177.7|7176.2|7175.2|7179.2|7178.2|7176.2|7175.2|139
1652843400000|2022-05-18 03:10:00|7175.7|7174.7|7171.2|7170.2|7176.2|7175.2|7170.2|7169.2|196
1652843700000|2022-05-18 03:15:00|7171.7|7170.7|7170.2|7169.2|7173.7|7172.7|7170.2|7169.2|154
1652844000000|2022-05-18 03:20:00|7170.7|7169.7|7171.2|7170.2|7171.2|7170.2|7169.2|7168.2|336
1652844300000|2022-05-18 03:25:00|7170.7|7169.7|7169.2|7168.2|7172.2|7171.2|7169.2|7168.2|108
1652844600000|2022-05-18 03:30:00|7168.7|7167.7|7167.2|7166.2|7169.2|7168.2|7165.7|7164.7|162
1652844900000|2022-05-18 03:35:00|7166.7|7165.7|7158.7|7157.7|7167.2|7166.2|7157.2|7156.2|390
1652845200000|2022-05-18 03:40:00|7159.2|7158.2|7164.2|7163.2|7164.2|7163.2|7158.2|7157.2|190
1652845500000|2022-05-18 03:45:00|7163.7|7162.7|7171.2|7170.2|7171.2|7170.2|7163.2|7162.2|192
1652845800000|2022-05-18 03:50:00|7171.7|7170.7|7174.2|7173.2|7174.2|7173.2|7169.2|7168.2|148
1652846100000|2022-05-18 03:55:00|7174.7|7173.7|7172.2|7171.2|7176.2|7175.2|7171.2|7170.2|137
1652846400000|2022-05-18 04:00:00|7171.2|7170.2|7175.7|7174.7|7178.2|7177.2|7171.2|7170.2|345
1652846700000|2022-05-18 04:05:00|7176.2|7175.2|7175.2|7174.2|7176.7|7175.7|7174.2|7173.2|167
1652847000000|2022-05-18 04:10:00|7174.2|7173.2|7175.2|7174.2|7175.2|7174.2|7173.2|7172.2|128
1652847300000|2022-05-18 04:15:00|7174.7|7173.7|7177.2|7176.2|7177.2|7176.2|7172.2|7171.2|183
1652847600000|2022-05-18 04:20:00|7177.7|7176.7|7181.2|7180.2|7182.2|7181.2|7177.2|7176.2|191
1652847900000|2022-05-18 04:25:00|7180.7|7179.7|7178.2|7177.2|7181.2|7180.2|7178.2|7177.2|143
1652848200000|2022-05-18 04:30:00|7179.2|7178.2|7177.2|7176.2|7180.2|7179.2|7176.2|7175.2|211
1652848500000|2022-05-18 04:35:00|7176.7|7175.7|7177.2|7176.2|7179.2|7178.2|7176.2|7175.2|167
1652848800000|2022-05-18 04:40:00|7177.7|7176.7|7177.2|7176.2|7180.2|7179.2|7176.7|7175.7|243
1652849100000|2022-05-18 04:45:00|7176.7|7175.7|7178.2|7177.2|7178.2|7177.2|7175.2|7174.2|241
1652849400000|2022-05-18 04:50:00|7177.7|7176.7|7175.2|7174.2|7178.2|7177.2|7175.2|7174.2|85
1652849700000|2022-05-18 04:55:00|7174.7|7173.7|7171.2|7170.2|7174.7|7173.7|7170.7|7169.7|143
1652850000000|2022-05-18 05:00:00|7170.7|7169.7|7170.2|7169.2|7172.2|7171.2|7168.2|7167.2|395
1652850300000|2022-05-18 05:05:00|7170.7|7169.7|7171.2|7170.2|7173.2|7172.2|7169.2|7168.2|371
1652850600000|2022-05-18 05:10:00|7171.7|7170.7|7172.2|7171.2|7173.2|7172.2|7171.2|7170.2|243
1652850900000|2022-05-18 05:15:00|7171.7|7170.7|7171.2|7170.2|7174.2|7173.2|7171.2|7170.2|340
1652851200000|2022-05-18 05:20:00|7170.7|7169.7|7166.2|7165.2|7170.7|7169.7|7165.2|7164.2|236
1652851500000|2022-05-18 05:25:00|7166.7|7165.7|7167.2|7166.2|7168.2|7167.2|7164.2|7163.2|217
1652851800000|2022-05-18 05:30:00|7166.7|7165.7|7167.2|7166.2|7169.2|7168.2|7166.2|7165.2|253
1652852100000|2022-05-18 05:35:00|7167.7|7166.7|7168.2|7167.2|7170.2|7169.2|7165.2|7164.2|235
1652852400000|2022-05-18 05:40:00|7168.7|7167.7|7166.2|7165.2|7169.2|7168.2|7165.2|7164.2|263
1652852700000|2022-05-18 05:45:00|7166.7|7165.7|7168.2|7167.2|7169.7|7168.7|7165.2|7164.2|507
1652853000000|2022-05-18 05:50:00|7169.2|7168.2|7174.2|7173.2|7176.2|7175.2|7169.2|7168.2|550
1652853300000|2022-05-18 05:55:00|7174.7|7173.7|7179.2|7178.2|7179.2|7178.2|7173.2|7172.2|647
1652853600000|2022-05-18 06:00:00|7172|7170|7182|7180|7182|7180|7171|7169|1169
1652853900000|2022-05-18 06:05:00|7181.5|7179.5|7175|7173|7182|7180|7175|7173|2314
1652854200000|2022-05-18 06:10:00|7175.5|7173.5|7170|7168|7177|7175|7170|7168|947
1652854500000|2022-05-18 06:15:00|7170.5|7168.5|7172|7170|7175|7173|7170|7168|657
1652854800000|2022-05-18 06:20:00|7171.5|7169.5|7174|7172|7174|7172|7170|7168|489
1652855100000|2022-05-18 06:25:00|7174.5|7172.5|7175.5|7173.5|7177|7175|7172.5|7170.5|859
1652855400000|2022-05-18 06:30:00|7173.8|7169.8|7173.4|7169.4|7175.1|7171.1|7172.7|7168.7|5
1652855700000|2022-05-18 06:35:00|7173.6|7169.6|7174.8|7170.8|7175|7171|7172.1|7168.1|0
1652856000000|2022-05-18 06:40:00|7175.1|7171.1|7172.5|7168.5|7175.2|7171.2|7171.9|7167.9|0
1652856300000|2022-05-18 06:45:00|7172.2|7168.2|7172.3|7168.3|7172.4|7168.4|7169.8|7165.8|0
1652856600000|2022-05-18 06:50:00|7172|7168|7172.4|7168.4|7173.5|7169.5|7170.8|7166.8|0
1652856900000|2022-05-18 06:55:00|7172.6|7168.6|7171.6|7167.6|7172.9|7168.9|7169.8|7165.8|0
1652857200000|2022-05-18 07:00:00|7171.8|7167.8|7168.6|7164.6|7173.2|7169.2|7167|7163|0
1652857500000|2022-05-18 07:05:00|7168.7|7164.7|7172.7|7168.7|7173.7|7169.7|7166.6|7162.6|0
1652857800000|2022-05-18 07:10:00|7172.5|7168.5|7167.5|7164.5|7175.5|7172.5|7165.5|7162.5|386
1652858100000|2022-05-18 07:15:00|7167|7164|7168|7165|7169.5|7166.5|7164.5|7161.5|281
1652858400000|2022-05-18 07:20:00|7168.5|7165.5|7173|7170|7173.5|7170.5|7168.5|7165.5|125
1652858700000|2022-05-18 07:25:00|7173.5|7170.5|7169.5|7166.5|7173.5|7170.5|7169.5|7166.5|104
1652859000000|2022-05-18 07:30:00|7170|7167|7170.5|7167.5|7171.5|7168.5|7167.5|7164.5|83
1652859300000|2022-05-18 07:35:00|7171.5|7168.5|7171.5|7168.5|7174.5|7171.5|7171.5|7168.5|83
1652859600000|2022-05-18 07:40:00|7171|7168|7173.5|7170.5|7174.5|7171.5|7170.5|7167.5|102
1652859900000|2022-05-18 07:45:00|7174|7171|7172|7169|7174|7171|7169.5|7166.5|100
1652860200000|2022-05-18 07:50:00|7171.5|7168.5|7171.5|7168.5|7173|7170|7170.5|7167.5|62
1652860500000|2022-05-18 07:55:00|7172|7169|7175.5|7172.5|7176.5|7173.5|7171.5|7168.5|108
1652860800000|2022-05-18 08:00:00|7175|7172|7176|7173|7178.5|7175.5|7172.5|7169.5|112
1652861100000|2022-05-18 08:05:00|7176.5|7173.5|7177|7174|7178.5|7175.5|7175.5|7172.5|90
1652861400000|2022-05-18 08:10:00|7176.5|7173.5|7178|7175|7179.5|7176.5|7176.5|7173.5|72
1652861700000|2022-05-18 08:15:00|7177.5|7174.5|7177|7174|7181.5|7178.5|7176.5|7173.5|77
1652862000000|2022-05-18 08:20:00|7176.5|7173.5|7172.5|7169.5|7177.5|7174.5|7170.5|7167.5|71
1652862300000|2022-05-18 08:25:00|7173|7170|7178.5|7175.5|7178.5|7175.5|7172.5|7169.5|45
1652862600000|2022-05-18 08:30:00|7178|7175|7175|7172|7179.5|7176.5|7174.5|7171.5|86
1652862900000|2022-05-18 08:35:00|7175.5|7172.5|7172.5|7169.5|7176|7173|7172.5|7169.5|98
1652863200000|2022-05-18 08:40:00|7172|7169|7177.5|7174.5|7177.5|7174.5|7171.5|7168.5|51
1652863500000|2022-05-18 08:45:00|7177|7174|7176.5|7173.5|7179.5|7176.5|7176|7173|48
1652863800000|2022-05-18 08:50:00|7176|7173|7179|7176|7179.5|7176.5|7175.5|7172.5|30
1652864100000|2022-05-18 08:55:00|7179.5|7176.5|7181.5|7178.5|7181.5|7178.5|7179.5|7176.5|15
1652864400000|2022-05-18 09:00:00|7182|7179|7181.5|7178.5|7182.5|7179.5|7180.5|7177.5|64
1652864700000|2022-05-18 09:05:00|7181|7178|7183|7180|7183.5|7180.5|7180.5|7177.5|60
1652865000000|2022-05-18 09:10:00|7182.5|7179.5|7184.5|7181.5|7186|7183|7182.5|7179.5|82
1652865300000|2022-05-18 09:15:00|7184|7181|7180.5|7177.5|7184|7181|7178|7175|56
1652865600000|2022-05-18 09:20:00|7181|7178|7185|7182|7185.5|7182.5|7180|7177|77
1652865900000|2022-05-18 09:25:00|7185.5|7182.5|7184.5|7181.5|7186.5|7183.5|7183.5|7180.5|49
1652866200000|2022-05-18 09:30:00|7183.5|7180.5|7185.5|7182.5|7186.5|7183.5|7182.5|7179.5|33
1652866500000|2022-05-18 09:35:00|7186.5|7183.5|7185.5|7182.5|7186.5|7183.5|7184.5|7181.5|60
1652866800000|2022-05-18 09:40:00|7184.5|7181.5|7185|7182|7185.5|7182.5|7183.5|7180.5|76
1652867100000|2022-05-18 09:45:00|7185.5|7182.5|7185.5|7182.5|7187.5|7184.5|7184.5|7181.5|44
1652867400000|2022-05-18 09:50:00|7186.5|7183.5|7185|7182|7187|7184|7184.5|7181.5|55
1652867700000|2022-05-18 09:55:00|7185.5|7182.5|7188.5|7185.5|7188.5|7185.5|7185|7182|50
1652868000000|2022-05-18 10:00:00|7189|7186|7184.5|7181.5|7190.5|7187.5|7184.5|7181.5|121
1652868300000|2022-05-18 10:05:00|7185|7182|7187.5|7184.5|7188.5|7185.5|7185|7182|81
1652868600000|2022-05-18 10:10:00|7187|7184|7188.5|7185.5|7188.5|7185.5|7186.5|7183.5|82
1652868900000|2022-05-18 10:15:00|7188|7185|7186.5|7183.5|7188|7185|7185|7182|46
1652869200000|2022-05-18 10:20:00|7187|7184|7186.5|7183.5|7187.5|7184.5|7185.5|7182.5|51
1652869500000|2022-05-18 10:25:00|7186|7183|7187|7184|7187.5|7184.5|7185.5|7182.5|49
1652869800000|2022-05-18 10:30:00|7186.5|7183.5|7180.5|7177.5|7186.5|7183.5|7180|7177|76
1652870100000|2022-05-18 10:35:00|7180|7177|7180.5|7177.5|7180.5|7177.5|7179.5|7176.5|34
1652870400000|2022-05-18 10:40:00|7180|7177|7177.5|7174.5|7180.5|7177.5|7177.5|7174.5|69
1652870700000|2022-05-18 10:45:00|7177|7174|7178.5|7175.5|7179.5|7176.5|7176.5|7173.5|41
1652871000000|2022-05-18 10:50:00|7179|7176|7178.5|7175.5|7179.5|7176.5|7178.5|7175.5|85
1652871300000|2022-05-18 10:55:00|7179|7176|7180.5|7177.5|7180.5|7177.5|7178.5|7175.5|70
1652871600000|2022-05-18 11:00:00|7181.5|7178.5|7177.5|7174.5|7182.5|7179.5|7177|7174|116
1652871900000|2022-05-18 11:05:00|7178|7175|7172.5|7169.5|7178|7175|7171.5|7168.5|110
1652872200000|2022-05-18 11:10:00|7172|7169|7171.5|7168.5|7173.5|7170.5|7170.5|7167.5|58
1652872500000|2022-05-18 11:15:00|7171|7168|7171.5|7168.5|7172.5|7169.5|7170.5|7167.5|30
1652872800000|2022-05-18 11:20:00|7172|7169|7167.5|7164.5|7172.5|7169.5|7167.5|7164.5|80
1652873100000|2022-05-18 11:25:00|7168|7165|7165.5|7162.5|7169.5|7166.5|7165.5|7162.5|66
1652873400000|2022-05-18 11:30:00|7166|7163|7167.5|7164.5|7170.5|7167.5|7166|7163|120
1652873700000|2022-05-18 11:35:00|7168|7165|7166.5|7163.5|7169.5|7166.5|7166.5|7163.5|71
1652874000000|2022-05-18 11:40:00|7165.5|7162.5|7162.5|7159.5|7165.5|7162.5|7162.5|7159.5|140
1652874300000|2022-05-18 11:45:00|7163|7160|7163.5|7160.5|7163.5|7160.5|7160.5|7157.5|73
1652874600000|2022-05-18 11:50:00|7163|7160|7167.5|7164.5|7167.5|7164.5|7162.5|7159.5|57
1652874900000|2022-05-18 11:55:00|7167|7164|7162.5|7159.5|7167|7164|7161.5|7158.5|86
1652875200000|2022-05-18 12:00:00|7163|7160|7165.5|7162.5|7165.5|7162.5|7161.5|7158.5|48
1652875500000|2022-05-18 12:05:00|7166|7163|7167.5|7164.5|7167.5|7164.5|7165.5|7162.5|55
1652875800000|2022-05-18 12:10:00|7167|7164|7165.5|7162.5|7167|7164|7163.5|7160.5|79
1652876100000|2022-05-18 12:15:00|7166|7163|7167.5|7164.5|7167.5|7164.5|7164.5|7161.5|70
1652876400000|2022-05-18 12:20:00|7168|7165|7167.5|7164.5|7168.5|7165.5|7166.5|7163.5|98
1652876700000|2022-05-18 12:25:00|7167|7164|7169.5|7166.5|7170|7167|7166.5|7163.5|73
1652877000000|2022-05-18 12:30:00|7168.5|7165.5|7167.5|7164.5|7170.5|7167.5|7166.5|7163.5|85
1652877300000|2022-05-18 12:35:00|7167|7164|7165.5|7162.5|7168.5|7165.5|7165.5|7162.5|91
1652877600000|2022-05-18 12:40:00|7166|7163|7160.5|7157.5|7166|7163|7160.5|7157.5|116
1652877900000|2022-05-18 12:45:00|7161|7158|7160.5|7157.5|7163.5|7160.5|7159.5|7156.5|87
1652878200000|2022-05-18 12:50:00|7159.5|7156.5|7155.5|7152.5|7159.5|7156.5|7155|7152|93
1652878500000|2022-05-18 12:55:00|7155|7152|7154|7151|7157.5|7154.5|7153.5|7150.5|89
1652878800000|2022-05-18 13:00:00|7154.5|7151.5|7157.5|7154.5|7157.5|7154.5|7154|7151|76
1652879100000|2022-05-18 13:05:00|7157|7154|7152.5|7149.5|7157.5|7154.5|7150.5|7147.5|102
1652879400000|2022-05-18 13:10:00|7153|7150|7152.5|7149.5|7153.5|7150.5|7150.5|7147.5|101
1652879700000|2022-05-18 13:15:00|7152|7149|7151.5|7148.5|7153.5|7150.5|7150|7147|79
1652880000000|2022-05-18 13:20:00|7151|7148|7152.5|7149.5|7154.5|7151.5|7150.5|7147.5|71
1652880300000|2022-05-18 13:25:00|7153|7150|7154.5|7151.5|7156.5|7153.5|7152.5|7149.5|85
1652880600000|2022-05-18 13:30:00|7155|7152|7154.5|7151.5|7157|7154|7149.5|7146.5|356
1652880900000|2022-05-18 13:35:00|7155|7152|7149.5|7146.5|7159.5|7156.5|7147.5|7144.5|225
1652881200000|2022-05-18 13:40:00|7149|7146|7146.5|7143.5|7149|7146|7143.5|7140.5|157
1652881500000|2022-05-18 13:45:00|7146|7143|7149|7146|7151.5|7148.5|7144.5|7141.5|128
1652881800000|2022-05-18 13:50:00|7149.5|7146.5|7147|7144|7149.5|7146.5|7143.5|7140.5|111
1652882100000|2022-05-18 13:55:00|7146.5|7143.5|7140.5|7137.5|7147.5|7144.5|7138.5|7135.5|116
1652882400000|2022-05-18 14:00:00|7141|7138|7144|7141|7147.5|7144.5|7140|7137|307
1652882700000|2022-05-18 14:05:00|7143.5|7140.5|7140|7137|7147.5|7144.5|7140|7137|202
1652883000000|2022-05-18 14:10:00|7139.5|7136.5|7143.5|7140.5|7143.5|7140.5|7138.5|7135.5|168
1652883300000|2022-05-18 14:15:00|7143|7140|7142|7139|7145|7142|7140|7137|165
1652883600000|2022-05-18 14:20:00|7141.5|7138.5|7139.5|7136.5|7146|7143|7136.5|7133.5|152
1652883900000|2022-05-18 14:25:00|7139|7136|7133.5|7130.5|7142.5|7139.5|7133.5|7130.5|116
1652884200000|2022-05-18 14:30:00|7133|7130|7133.5|7130.5|7136|7133|7131.5|7128.5|99
1652884500000|2022-05-18 14:35:00|7133|7130|7132.5|7129.5|7133.5|7130.5|7129|7126|184
1652884800000|2022-05-18 14:40:00|7132|7129|7131.5|7128.5|7134.5|7131.5|7130.5|7127.5|104
1652885100000|2022-05-18 14:45:00|7131|7128|7137.5|7134.5|7140.5|7137.5|7128.5|7125.5|162
1652885400000|2022-05-18 14:50:00|7137|7134|7130.5|7127.5|7137|7134|7130.5|7127.5|182
1652885700000|2022-05-18 14:55:00|7130|7127|7131.5|7128.5|7131.5|7128.5|7126|7123|157
1652886000000|2022-05-18 15:00:00|7131|7128|7123.5|7120.5|7131.5|7128.5|7122.5|7119.5|101
1652886300000|2022-05-18 15:05:00|7124|7121|7118.5|7115.5|7125.5|7122.5|7118.5|7115.5|129
1652886600000|2022-05-18 15:10:00|7117.5|7114.5|7116.5|7113.5|7117.5|7114.5|7115.5|7112.5|113
1652886900000|2022-05-18 15:15:00|7116|7113|7110.5|7107.5|7116.5|7113.5|7108.5|7105.5|135
1652887200000|2022-05-18 15:20:00|7110|7107|7102|7099|7110.5|7107.5|7100.5|7097.5|155
1652887500000|2022-05-18 15:25:00|7101.5|7098.5|7100.5|7097.5|7105.5|7102.5|7097.5|7094.5|149
1652887800000|2022-05-18 15:30:00|7100|7097|7099|7096|7101|7098|7095.5|7092.5|121
1652888100000|2022-05-18 15:35:00|7098.5|7095.5|7099.5|7096.5|7101.5|7098.5|7097.5|7094.5|76
1652888400000|2022-05-18 15:40:00|7099|7096|7103|7100|7104.5|7101.5|7097.5|7094.5|57
1652888700000|2022-05-18 15:45:00|7102.5|7099.5|7097.5|7094.5|7103.5|7100.5|7095.5|7092.5|60
1652889000000|2022-05-18 15:50:00|7097|7094|7088.5|7085.5|7100|7097|7088.5|7085.5|107
1652889300000|2022-05-18 15:55:00|7088|7085|7092|7089|7093.5|7090.5|7087|7084|73
1652889600000|2022-05-18 16:00:00|7092.5|7089.5|7088.5|7085.5|7093.5|7090.5|7088|7085|46
1652889900000|2022-05-18 16:05:00|7089|7086|7082.5|7079.5|7089|7086|7081.5|7078.5|93
1652890200000|2022-05-18 16:10:00|7083|7080|7086.5|7083.5|7086.5|7083.5|7080.5|7077.5|64
1652890500000|2022-05-18 16:15:00|7086|7083|7085.5|7082.5|7089.5|7086.5|7085|7082|62
1652890800000|2022-05-18 16:20:00|7086.5|7083.5|7079.5|7076.5|7087.5|7084.5|7078.5|7075.5|83
1652891100000|2022-05-18 16:25:00|7080|7077|7079|7076|7082.5|7079.5|7077.5|7074.5|44
1652891400000|2022-05-18 16:30:00|7078.5|7075.5|7082.5|7079.5|7083|7080|7077.5|7074.5|59
1652891700000|2022-05-18 16:35:00|7083|7080|7085|7082|7086.5|7083.5|7081|7078|42
1652892000000|2022-05-18 16:40:00|7084.5|7081.5|7081.5|7078.5|7085|7082|7080.5|7077.5|51
1652892300000|2022-05-18 16:45:00|7081|7078|7091|7088|7091|7088|7080.5|7077.5|49
1652892600000|2022-05-18 16:50:00|7091.5|7088.5|7092.5|7089.5|7094.5|7091.5|7090.5|7087.5|50
1652892900000|2022-05-18 16:55:00|7093|7090|7092.5|7089.5|7094|7091|7089|7086|28
1652893200000|2022-05-18 17:00:00|7093|7090|7086|7083|7093|7090|7085.5|7082.5|52
1652893500000|2022-05-18 17:05:00|7085.5|7082.5|7074.5|7071.5|7085.5|7082.5|7073.5|7070.5|131
1652893800000|2022-05-18 17:10:00|7074|7071|7071.5|7068.5|7075.5|7072.5|7070.5|7067.5|75
1652894100000|2022-05-18 17:15:00|7071|7068|7068.5|7065.5|7073.5|7070.5|7068|7065|52
1652894400000|2022-05-18 17:20:00|7069.5|7066.5|7070.5|7067.5|7074.5|7071.5|7069.5|7066.5|59
1652894700000|2022-05-18 17:25:00|7070|7067|7071|7068|7074.5|7071.5|7068|7065|111
1652895000000|2022-05-18 17:30:00|7070.5|7067.5|7073.5|7070.5|7074|7071|7068|7065|42
1652895300000|2022-05-18 17:35:00|7074.5|7071.5|7073.5|7070.5|7075.5|7072.5|7070.5|7067.5|38
1652895600000|2022-05-18 17:40:00|7073|7070|7066.5|7063.5|7073|7070|7064.5|7061.5|69
1652895900000|2022-05-18 17:45:00|7066|7063|7059|7056|7067.5|7064.5|7057.5|7054.5|79
1652896200000|2022-05-18 17:50:00|7058.5|7055.5|7059.5|7056.5|7062|7059|7057.5|7054.5|90
1652896500000|2022-05-18 17:55:00|7060|7057|7058|7055|7060|7057|7055.5|7052.5|59
1652896800000|2022-05-18 18:00:00|7057.5|7054.5|7059.5|7056.5|7061.5|7058.5|7056|7053|68
1652897100000|2022-05-18 18:05:00|7060|7057|7063|7060|7063.5|7060.5|7058.5|7055.5|143
1652897400000|2022-05-18 18:10:00|7063.5|7060.5|7059.5|7056.5|7065.5|7062.5|7058.5|7055.5|66
1652897700000|2022-05-18 18:15:00|7060|7057|7064.5|7061.5|7066.5|7063.5|7056.5|7053.5|97
1652898000000|2022-05-18 18:20:00|7064|7061|7067|7064|7070.5|7067.5|7062.5|7059.5|196
1652898300000|2022-05-18 18:25:00|7067.5|7064.5|7072.5|7069.5|7072.5|7069.5|7067|7064|73
1652898600000|2022-05-18 18:30:00|7072|7069|7062.5|7059.5|7073.5|7070.5|7061.5|7058.5|52
1652898900000|2022-05-18 18:35:00|7062|7059|7060|7057|7062.5|7059.5|7056.5|7053.5|58
1652899200000|2022-05-18 18:40:00|7059.5|7056.5|7059.5|7056.5|7064.5|7061.5|7057.5|7054.5|77
1652899500000|2022-05-18 18:45:00|7059|7056|7060.5|7057.5|7062.5|7059.5|7053.5|7050.5|82
1652899800000|2022-05-18 18:50:00|7061|7058|7057.5|7054.5|7062.5|7059.5|7055.5|7052.5|79
1652900100000|2022-05-18 18:55:00|7058|7055|7055.5|7052.5|7061|7058|7053|7050|68
1652900400000|2022-05-18 19:00:00|7055|7052|7059.5|7056.5|7062.5|7059.5|7055|7052|71
1652900700000|2022-05-18 19:05:00|7059|7056|7059.5|7056.5|7066.5|7063.5|7059|7056|44
1652901000000|2022-05-18 19:10:00|7060.5|7057.5|7058.5|7055.5|7065.5|7062.5|7058|7055|56
1652901300000|2022-05-18 19:15:00|7059|7056|7059.5|7056.5|7064.5|7061.5|7057.5|7054.5|25
1652901600000|2022-05-18 19:20:00|7059|7056|7054|7051|7062.5|7059.5|7053.5|7050.5|78
1652901900000|2022-05-18 19:25:00|7053.5|7050.5|7050.5|7047.5|7054.5|7051.5|7049.5|7046.5|54
1652902200000|2022-05-18 19:30:00|7050|7047|7050|7047|7052|7049|7048.5|7045.5|39
1652902500000|2022-05-18 19:35:00|7049.5|7046.5|7061.5|7058.5|7064.5|7061.5|7049|7046|92
1652902800000|2022-05-18 19:40:00|7062|7059|7056.5|7053.5|7064.5|7061.5|7054|7051|57
1652903100000|2022-05-18 19:45:00|7057|7054|7049.5|7046.5|7059|7056|7047.5|7044.5|60
1652903400000|2022-05-18 19:50:00|7050.5|7047.5|7044.5|7041.5|7058.5|7055.5|7043.5|7040.5|421
1652903700000|2022-05-18 19:55:00|7045|7042|7057|7054|7057.5|7054.5|7044.5|7041.5|278
1652904000000|2022-05-18 20:00:00|7056.5|7053.5|7050.5|7047.5|7058.5|7055.5|7049.5|7046.5|141
1652904300000|2022-05-18 20:05:00|7051|7048|7040.5|7037.5|7051|7048|7040.5|7037.5|199
1652904600000|2022-05-18 20:10:00|7041|7038|7041.5|7038.5|7041.5|7038.5|7039.5|7036.5|119
1652904900000|2022-05-18 20:15:00|7041|7038|7040.5|7037.5|7041.5|7038.5|7036.5|7033.5|68
1652905200000|2022-05-18 20:20:00|7040|7037|7042|7039|7042.5|7039.5|7039.5|7036.5|14
1652905500000|2022-05-18 20:25:00|7041.5|7038.5|7042.5|7039.5|7042.5|7039.5|7040.5|7037.5|13
1652905800000|2022-05-18 20:30:00|7043|7040|7043.5|7040.5|7044|7041|7041.5|7038.5|14
1652906100000|2022-05-18 20:35:00|7043|7040|7043.5|7040.5|7044.5|7041.5|7041.5|7038.5|15
1652906400000|2022-05-18 20:40:00|7043|7040|7045|7042|7045.5|7042.5|7042.5|7039.5|10
1652906700000|2022-05-18 20:45:00|7044.5|7041.5|7048|7045|7048|7045|7044.5|7041.5|28
1652907000000|2022-05-18 20:50:00|7048.5|7045.5|7051|7048|7051.5|7048.5|7047.5|7044.5|51
1652907300000|2022-05-18 20:55:00|7051.5|7048.5|7049|7046|7051.5|7048.5|7046.5|7043.5|28
1652907600000|2022-05-18 21:00:00|7048|7044|7049.4|7045.4|7049.4|7045.4|7047.8|7043.8|0
1652907900000|2022-05-18 21:05:00|7049.3|7045.3|7050.3|7046.3|7050.5|7046.5|7049|7045|0
1652908200000|2022-05-18 21:10:00|7050.1|7046.1|7049.8|7045.8|7050.2|7046.2|7049.4|7045.4|0
1652908500000|2022-05-18 21:15:00|7049.6|7045.6|7049.8|7045.8|7050.6|7046.6|7049.4|7045.4|0
1652908800000|2022-05-18 21:20:00|7049.7|7045.7|7050.9|7046.9|7050.9|7046.9|7049.5|7045.5|0
1652909100000|2022-05-18 21:25:00|7050.8|7046.8|7050.8|7046.8|7050.9|7046.9|7050.4|7046.4|0
1652909400000|2022-05-18 21:30:00|7050.6|7046.6|7050.6|7046.6|7050.9|7046.9|7050.6|7046.6|0
1652909700000|2022-05-18 21:35:00|7050.5|7046.5|7050.1|7046.1|7050.5|7046.5|7049.9|7045.9|0
1652910000000|2022-05-18 21:40:00|7050.2|7046.2|7049.1|7045.1|7050.4|7046.4|7049.1|7045.1|0
1652910300000|2022-05-18 21:45:00|7049|7045|7049.1|7045.1|7049.1|7045.1|7048.8|7044.8|0
1652910600000|2022-05-18 21:50:00|7048.9|7044.9|7049.3|7045.3|7049.4|7045.4|7048.8|7044.8|0
1652910900000|2022-05-18 21:55:00|7049.4|7045.4|7050.2|7046.2|7051.7|7047.7|7049.3|7045.3|0
1652911200000|2022-05-18 22:00:00|7051.4|7047.4|7048.4|7044.4|7056.1|7052.1|7048.4|7044.4|0
1652911500000|2022-05-18 22:05:00|7048.6|7044.6|7050.4|7046.4|7050.4|7046.4|7046.2|7042.2|0
1652911800000|2022-05-18 22:10:00|7050.7|7046.7|7053|7049|7053.7|7049.7|7048.8|7044.8|0
1652912100000|2022-05-18 22:15:00|7053.1|7049.1|7055.1|7051.1|7057|7053|7050|7046|0
1652912400000|2022-05-18 22:20:00|7055.5|7051.5|7053.6|7049.6|7056.2|7052.2|7053|7049|0
1652912700000|2022-05-18 22:25:00|7053.7|7049.7|7045.3|7041.3|7054.6|7050.6|7044.7|7040.7|0
1652913000000|2022-05-18 22:30:00|7045.5|7041.5|7051.3|7047.3|7052.3|7048.3|7045.3|7041.3|0
1652913300000|2022-05-18 22:35:00|7051.6|7047.6|7052.2|7048.2|7054.2|7050.2|7051|7047|0
1652913600000|2022-05-18 22:40:00|7052.4|7048.4|7054.1|7050.1|7054.5|7050.5|7052.2|7048.2|0
1652913900000|2022-05-18 22:45:00|7053.9|7049.9|7053.4|7049.4|7054.1|7050.1|7051|7047|0
1652914200000|2022-05-18 22:50:00|7053|7049|7052.2|7048.2|7053.5|7049.5|7050.1|7046.1|0
1652914500000|2022-05-18 22:55:00|7052.6|7048.6|7055.1|7051.1|7057.1|7053.1|7052.6|7048.6|0
1652914800000|2022-05-18 23:00:00|7055.3|7051.3|7054.4|7050.4|7056.1|7052.1|7053.6|7049.6|0
1652915100000|2022-05-18 23:05:00|7054.6|7050.6|7052.6|7048.6|7056.2|7052.2|7052.6|7048.6|0
1652915400000|2022-05-18 23:10:00|7052.2|7048.2|7049.6|7045.6|7052.2|7048.2|7048.8|7044.8|0
1652915700000|2022-05-18 23:15:00|7049.3|7045.3|7049|7045|7052.3|7048.3|7047.8|7043.8|0
1652916000000|2022-05-18 23:20:00|7048.9|7044.9|7051.2|7047.2|7051.6|7047.6|7048.9|7044.9|0
1652916300000|2022-05-18 23:25:00|7051.4|7047.4|7049.7|7045.7|7051.6|7047.6|7048.7|7044.7|0
1652916600000|2022-05-18 23:30:00|7049.4|7045.4|7047.6|7043.6|7052.6|7048.6|7047.4|7043.4|0
1652916900000|2022-05-18 23:35:00|7048|7044|7035.6|7031.6|7048.6|7044.6|7033.7|7029.7|0
1652917200000|2022-05-18 23:40:00|7035.2|7031.2|7037.7|7033.7|7038.5|7034.5|7031.6|7027.6|0
1652917500000|2022-05-18 23:45:00|7037.6|7033.6|7031.2|7027.2|7040.2|7036.2|7031.2|7027.2|0
1652917800000|2022-05-18 23:50:00|7025.5|7023.5|7034|7032|7035|7033|7020|7018|965
1652918100000|2022-05-18 23:55:00|7034.5|7032.5|7037|7035|7043|7041|7034|7032|674
1652918400000|2022-05-19 00:00:00|7035.5|7033.5|7039|7038|7048.5|7047.5|7034.5|7032.5|960
1652918700000|2022-05-19 00:05:00|7039.5|7038.5|7057.5|7056.5|7058.5|7057.5|7038.5|7037.5|911
1652919000000|2022-05-19 00:10:00|7057|7056|7044.5|7043.5|7059|7058|7044.5|7043.5|880
1652919300000|2022-05-19 00:15:00|7045.5|7044.5|7047.5|7046.5|7049.5|7048.5|7039.5|7038.5|399
1652919600000|2022-05-19 00:20:00|7048|7047|7054|7053|7055.5|7054.5|7043.5|7042.5|914
1652919900000|2022-05-19 00:25:00|7053.5|7052.5|7054.5|7053.5|7056.5|7055.5|7050.5|7049.5|398
1652920200000|2022-05-19 00:30:00|7054|7053|7043.5|7042.5|7054.5|7053.5|7041.5|7040.5|535
1652920500000|2022-05-19 00:35:00|7043|7042|7039.5|7038.5|7045.5|7044.5|7037.5|7036.5|378
1652920800000|2022-05-19 00:40:00|7040|7039|7044.5|7043.5|7044.5|7043.5|7038.5|7037.5|351
1652921100000|2022-05-19 00:45:00|7044|7043|7037.5|7036.5|7046|7045|7037|7036|329
1652921400000|2022-05-19 00:50:00|7037|7036|7045.5|7044.5|7045.5|7044.5|7033|7032|351
1652921700000|2022-05-19 00:55:00|7045|7044|7056.5|7055.5|7056.5|7055.5|7042.5|7041.5|502
1652922000000|2022-05-19 01:00:00|7056|7055|7059.5|7058.5|7060.5|7059.5|7052.5|7051.5|547
1652922300000|2022-05-19 01:05:00|7059|7058|7062.5|7061.5|7064.5|7063.5|7057.5|7056.5|643
1652922600000|2022-05-19 01:10:00|7063|7062|7065.5|7064.5|7071|7070|7062.5|7061.5|442
1652922900000|2022-05-19 01:15:00|7066|7065|7066.5|7065.5|7068.5|7067.5|7062.5|7061.5|470
1652923200000|2022-05-19 01:20:00|7066|7065|7056|7055|7066|7065|7051.5|7050.5|495
1652923500000|2022-05-19 01:25:00|7055.5|7054.5|7062|7061|7066.5|7065.5|7055|7054|340
1652923800000|2022-05-19 01:30:00|7061.5|7060.5|7069|7068|7071.5|7070.5|7061.5|7060.5|427
1652924100000|2022-05-19 01:35:00|7069.5|7068.5|7067.5|7066.5|7069.5|7068.5|7065.5|7064.5|393
1652924400000|2022-05-19 01:40:00|7067|7066|7063|7062|7067.5|7066.5|7057.5|7056.5|764
1652924700000|2022-05-19 01:45:00|7063.5|7062.5|7070.5|7069.5|7070.5|7069.5|7062.5|7061.5|465
1652925000000|2022-05-19 01:50:00|7069.5|7068.5|7070.5|7069.5|7074.5|7073.5|7066.5|7065.5|296
1652925300000|2022-05-19 01:55:00|7070|7069|7073.5|7072.5|7073.5|7072.5|7068.5|7067.5|199
1652925600000|2022-05-19 02:00:00|7074|7073|7067.5|7066.5|7074.5|7073.5|7067.5|7066.5|245
1652925900000|2022-05-19 02:05:00|7067|7066|7069.5|7068.5|7074.5|7073.5|7066.5|7065.5|319
1652926200000|2022-05-19 02:10:00|7070|7069|7068.5|7067.5|7070.5|7069.5|7065.5|7064.5|294
1652926500000|2022-05-19 02:15:00|7068|7067|7067|7066|7068.5|7067.5|7065.5|7064.5|305
1652926800000|2022-05-19 02:20:00|7066.5|7065.5|7067.5|7066.5|7068.5|7067.5|7065.5|7064.5|282
1652927100000|2022-05-19 02:25:00|7068|7067|7066.5|7065.5|7069.5|7068.5|7066|7065|243
1652927400000|2022-05-19 02:30:00|7067|7066|7069.5|7068.5|7071.5|7070.5|7065.5|7064.5|244
1652927700000|2022-05-19 02:35:00|7070|7069|7070.5|7069.5|7071.5|7070.5|7068.5|7067.5|187
1652928000000|2022-05-19 02:40:00|7069.5|7068.5|7081.5|7080.5|7083.5|7082.5|7068.5|7067.5|477
1652928300000|2022-05-19 02:45:00|7080.5|7079.5|7077.5|7076.5|7082.5|7081.5|7076.5|7075.5|283
1652928600000|2022-05-19 02:50:00|7077|7076|7075.5|7074.5|7078.5|7077.5|7075.5|7074.5|215
1652928900000|2022-05-19 02:55:00|7076|7075|7078.5|7077.5|7079.5|7078.5|7073.5|7072.5|212
1652929200000|2022-05-19 03:00:00|7079|7078|7079.5|7078.5|7079.5|7078.5|7075.5|7074.5|350
1652929500000|2022-05-19 03:05:00|7078.5|7077.5|7072.5|7071.5|7079.5|7078.5|7072.5|7071.5|382
1652929800000|2022-05-19 03:10:00|7072|7071|7073.5|7072.5|7074.5|7073.5|7068|7067|308
1652930100000|2022-05-19 03:15:00|7073|7072|7068.5|7067.5|7073|7072|7065.5|7064.5|223
1652930400000|2022-05-19 03:20:00|7069|7068|7076.5|7075.5|7079|7078|7067.5|7066.5|291
1652930700000|2022-05-19 03:25:00|7077|7076|7075.5|7074.5|7080.5|7079.5|7074.5|7073.5|395
1652931000000|2022-05-19 03:30:00|7076|7075|7071.5|7070.5|7076|7075|7071.5|7070.5|232
1652931300000|2022-05-19 03:35:00|7070.5|7069.5|7073.5|7072.5|7077|7076|7070.5|7069.5|284
1652931600000|2022-05-19 03:40:00|7072.5|7071.5|7073.5|7072.5|7076.5|7075.5|7071|7070|266
1652931900000|2022-05-19 03:45:00|7073|7072|7072.5|7071.5|7074.5|7073.5|7071.5|7070.5|273
1652932200000|2022-05-19 03:50:00|7073|7072|7071.5|7070.5|7074.5|7073.5|7069.5|7068.5|230
1652932500000|2022-05-19 03:55:00|7072.5|7071.5|7071.5|7070.5|7072.5|7071.5|7068.5|7067.5|177
1652932800000|2022-05-19 04:00:00|7072|7071|7065.5|7064.5|7072.5|7071.5|7065.5|7064.5|423
1652933100000|2022-05-19 04:05:00|7065|7064|7061.5|7060.5|7066.5|7065.5|7059.5|7058.5|455
1652933400000|2022-05-19 04:10:00|7062|7061|7060.5|7059.5|7063.5|7062.5|7058.5|7057.5|275
1652933700000|2022-05-19 04:15:00|7061.5|7060.5|7064.5|7063.5|7065.5|7064.5|7060.5|7059.5|186
1652934000000|2022-05-19 04:20:00|7064|7063|7066|7065|7066.5|7065.5|7062.5|7061.5|223
1652934300000|2022-05-19 04:25:00|7066.5|7065.5|7065.5|7064.5|7067.5|7066.5|7063.5|7062.5|164
1652934600000|2022-05-19 04:30:00|7065|7064|7065.5|7064.5|7067.5|7066.5|7063.5|7062.5|220
1652934900000|2022-05-19 04:35:00|7065|7064|7065.5|7064.5|7067.5|7066.5|7064.5|7063.5|206
1652935200000|2022-05-19 04:40:00|7066|7065|7067.5|7066.5|7067.5|7066.5|7064.5|7063.5|209
1652935500000|2022-05-19 04:45:00|7067|7066|7069.5|7068.5|7071.5|7070.5|7066.5|7065.5|213
1652935800000|2022-05-19 04:50:00|7069|7068|7072.5|7071.5|7073.5|7072.5|7067.5|7066.5|271
1652936100000|2022-05-19 04:55:00|7071.5|7070.5|7070.5|7069.5|7072.5|7071.5|7070.5|7069.5|224
1652936400000|2022-05-19 05:00:00|7071|7070|7069.5|7068.5|7074|7073|7069.5|7068.5|299
1652936700000|2022-05-19 05:05:00|7070|7069|7067.5|7066.5|7071.5|7070.5|7066.5|7065.5|335
1652937000000|2022-05-19 05:10:00|7068|7067|7064|7063|7068.5|7067.5|7063|7062|404
1652937300000|2022-05-19 05:15:00|7064.5|7063.5|7070.5|7069.5|7070.5|7069.5|7062.5|7061.5|399
1652937600000|2022-05-19 05:20:00|7070|7069|7067.5|7066.5|7071.5|7070.5|7067.5|7066.5|234
1652937900000|2022-05-19 05:25:00|7068|7067|7067.5|7066.5|7069.5|7068.5|7067|7066|190
1652938200000|2022-05-19 05:30:00|7068|7067|7062.5|7061.5|7068.5|7067.5|7061.5|7060.5|463
1652938500000|2022-05-19 05:35:00|7062|7061|7060.5|7059.5|7062.5|7061.5|7057.5|7056.5|529
1652938800000|2022-05-19 05:40:00|7060|7059|7065.5|7064.5|7068.5|7067.5|7059.5|7058.5|780
1652939100000|2022-05-19 05:45:00|7066|7065|7066.5|7065.5|7067.5|7066.5|7065.5|7064.5|377
1652939400000|2022-05-19 05:50:00|7067|7066|7070|7069|7071.5|7070.5|7067|7066|592
1652939700000|2022-05-19 05:55:00|7070.5|7069.5|7070.5|7069.5|7072.5|7071.5|7067.5|7066.5|708
1652940000000|2022-05-19 06:00:00|7071|7069|7059|7057|7071|7069|7050.5|7048.5|1651
1652940300000|2022-05-19 06:05:00|7059.5|7057.5|7063|7061|7064|7062|7055.5|7053.5|1969
1652940600000|2022-05-19 06:10:00|7064.5|7062.5|7061|7059|7066|7064|7057|7055|1559
1652940900000|2022-05-19 06:15:00|7061.5|7059.5|7056.5|7054.5|7063|7061|7055.5|7053.5|469
1652941200000|2022-05-19 06:20:00|7056|7054|7053.5|7051.5|7057|7055|7052.5|7050.5|579
1652941500000|2022-05-19 06:25:00|7054|7052|7058.5|7056.5|7060|7058|7054|7052|608
1652941800000|2022-05-19 06:30:00|7059.5|7055.5|7065|7061|7068.6|7064.6|7059|7055|0
1652942100000|2022-05-19 06:35:00|7064.9|7060.9|7066.5|7062.5|7068|7064|7064.3|7060.3|0
1652942400000|2022-05-19 06:40:00|7066.7|7062.7|7059.9|7055.9|7067.2|7063.2|7058.5|7054.5|0
1652942700000|2022-05-19 06:45:00|7060.1|7056.1|7059.4|7055.4|7062.3|7058.3|7057.9|7053.9|0
1652943000000|2022-05-19 06:50:00|7059|7055|7057.6|7053.6|7060.9|7056.9|7057.3|7053.3|0
1652943300000|2022-05-19 06:55:00|7057.8|7053.8|7059.9|7055.9|7060.9|7056.9|7057.1|7053.1|0
1652943600000|2022-05-19 07:00:00|7059.6|7055.6|7053.9|7049.9|7060.4|7056.4|7047.8|7043.8|0
1652943900000|2022-05-19 07:05:00|7054.5|7050.5|7058.9|7054.9|7062.4|7058.4|7053.9|7049.9|0
1652944200000|2022-05-19 07:10:00|7058.6|7054.6|7051|7048|7058.6|7054.6|7042|7039|306
1652944500000|2022-05-19 07:15:00|7051.5|7048.5|7049|7046|7056.5|7053.5|7045|7042|104
1652944800000|2022-05-19 07:20:00|7049.5|7046.5|7038|7035|7049.5|7046.5|7037.5|7034.5|93
1652945100000|2022-05-19 07:25:00|7037.5|7034.5|7032|7029|7038.5|7035.5|7031.5|7028.5|150
1652945400000|2022-05-19 07:30:00|7032.5|7029.5|7027.5|7024.5|7032.5|7029.5|7023.5|7020.5|212
1652945700000|2022-05-19 07:35:00|7028|7025|7016.5|7013.5|7028.5|7025.5|7015|7012|230
1652946000000|2022-05-19 07:40:00|7016|7013|7021|7018|7022.5|7019.5|7014|7011|157
1652946300000|2022-05-19 07:45:00|7022.5|7019.5|7025.5|7022.5|7026.5|7023.5|7021|7018|116
1652946600000|2022-05-19 07:50:00|7026|7023|7023.5|7020.5|7026.5|7023.5|7020.5|7017.5|130
1652946900000|2022-05-19 07:55:00|7023|7020|7030.5|7027.5|7033.5|7030.5|7023|7020|114
1652947200000|2022-05-19 08:00:00|7031|7028|7019.5|7016.5|7032.5|7029.5|7019.5|7016.5|142
1652947500000|2022-05-19 08:05:00|7019|7016|7024.5|7021.5|7025|7022|7017.5|7014.5|151
1652947800000|2022-05-19 08:10:00|7024|7021|7028.5|7025.5|7029.5|7026.5|7021.5|7018.5|155
1652948100000|2022-05-19 08:15:00|7028|7025|7024.5|7021.5|7029.5|7026.5|7022.5|7019.5|93
1652948400000|2022-05-19 08:20:00|7025|7022|7025.5|7022.5|7026|7023|7022.5|7019.5|87
1652948700000|2022-05-19 08:25:00|7026.5|7023.5|7019.5|7016.5|7029|7026|7018.5|7015.5|148
1652949000000|2022-05-19 08:30:00|7020|7017|7016|7013|7024|7021|7015|7012|53
1652949300000|2022-05-19 08:35:00|7016.5|7013.5|7015.5|7012.5|7018.5|7015.5|7013.5|7010.5|92
1652949600000|2022-05-19 08:40:00|7016|7013|7013.5|7010.5|7016.5|7013.5|7012.5|7009.5|173
1652949900000|2022-05-19 08:45:00|7013|7010|7015.5|7012.5|7021.5|7018.5|7013|7010|56
1652950200000|2022-05-19 08:50:00|7016.5|7013.5|7021|7018|7021.5|7018.5|7016.5|7013.5|70
1652950500000|2022-05-19 08:55:00|7020.5|7017.5|7007|7004|7021|7018|7006.5|7003.5|82
1652950800000|2022-05-19 09:00:00|7006.5|7003.5|7004|7001|7007.5|7004.5|7001.5|6998.5|109
1652951100000|2022-05-19 09:05:00|7004.5|7001.5|7010.5|7007.5|7011.5|7008.5|7004.5|7001.5|203
1652951400000|2022-05-19 09:10:00|7010|7007|7002|6999|7010|7007|7001|6998|64
1652951700000|2022-05-19 09:15:00|7001.5|6998.5|7000|6997|7004.5|7001.5|6999.5|6996.5|71
1652952000000|2022-05-19 09:20:00|6999.5|6996.5|6999.5|6996.5|7003.5|7000.5|6998.5|6995.5|47
1652952300000|2022-05-19 09:25:00|7000|6997|7003.5|7000.5|7004.5|7001.5|6999|6996|52
1652952600000|2022-05-19 09:30:00|7003|7000|7002|6999|7003.5|7000.5|6999.5|6996.5|64
1652952900000|2022-05-19 09:35:00|7002.5|6999.5|6992.5|6989.5|7002.5|6999.5|6992|6989|131
1652953200000|2022-05-19 09:40:00|6992|6989|6992|6989|6994.5|6991.5|6991|6988|62
1652953500000|2022-05-19 09:45:00|6992.5|6989.5|6999|6996|7000|6997|6992|6989|56
1652953800000|2022-05-19 09:50:00|6998.5|6995.5|7000.5|6997.5|7000.5|6997.5|6996|6993|52
1652954100000|2022-05-19 09:55:00|7000|6997|6993.5|6990.5|7000.5|6997.5|6990.5|6987.5|58
1652954400000|2022-05-19 10:00:00|6994|6991|6996|6993|6998.5|6995.5|6990.5|6987.5|51
1652954700000|2022-05-19 10:05:00|6996.5|6993.5|7002.5|6999.5|7002.5|6999.5|6995.5|6992.5|76
1652955000000|2022-05-19 10:10:00|7002|6999|7003|7000|7004.5|7001.5|7001.5|6998.5|63
1652955300000|2022-05-19 10:15:00|7002.5|6999.5|7003.5|7000.5|7005.5|7002.5|7000.5|6997.5|85
1652955600000|2022-05-19 10:20:00|7004|7001|7006.5|7003.5|7006.5|7003.5|7002.5|6999.5|32
1652955900000|2022-05-19 10:25:00|7007|7004|7003.5|7000.5|7007|7004|7002.5|6999.5|31
1652956200000|2022-05-19 10:30:00|7003|7000|6999|6996|7003.5|7000.5|6997.5|6994.5|68
1652956500000|2022-05-19 10:35:00|6998.5|6995.5|7005.5|7002.5|7005.5|7002.5|6998.5|6995.5|34
1652956800000|2022-05-19 10:40:00|7005|7002|7007.5|7004.5|7007.5|7004.5|7003.5|7000.5|45
1652957100000|2022-05-19 10:45:00|7008.5|7005.5|7013|7010|7014.5|7011.5|7008.5|7005.5|50
1652957400000|2022-05-19 10:50:00|7013.5|7010.5|7012.5|7009.5|7013.5|7010.5|7009.5|7006.5|27
1652957700000|2022-05-19 10:55:00|7013.5|7010.5|7016.5|7013.5|7017|7014|7012.5|7009.5|94
1652958000000|2022-05-19 11:00:00|7016|7013|7011.5|7008.5|7019|7016|7011.5|7008.5|50
1652958300000|2022-05-19 11:05:00|7011|7008|7009.5|7006.5|7011.5|7008.5|7007.5|7004.5|28
1652958600000|2022-05-19 11:10:00|7009|7006|7012.5|7009.5|7012.5|7009.5|7006.5|7003.5|53
1652958900000|2022-05-19 11:15:00|7013|7010|7012|7009|7014.5|7011.5|7010.5|7007.5|28
1652959200000|2022-05-19 11:20:00|7011.5|7008.5|7023|7020|7024|7021|7011.5|7008.5|71
1652959500000|2022-05-19 11:25:00|7022.5|7019.5|7029.5|7026.5|7032.5|7029.5|7021.5|7018.5|135
1652959800000|2022-05-19 11:30:00|7030|7027|7024|7021|7030.5|7027.5|7023|7020|25
1652960100000|2022-05-19 11:35:00|7024.5|7021.5|7026|7023|7028|7025|7024|7021|27
1652960400000|2022-05-19 11:40:00|7026.5|7023.5|7030|7027|7032.5|7029.5|7024|7021|51
1652960700000|2022-05-19 11:45:00|7029.5|7026.5|7024|7021|7030.5|7027.5|7022.5|7019.5|38
1652961000000|2022-05-19 11:50:00|7023.5|7020.5|7023.5|7020.5|7023.5|7020.5|7021.5|7018.5|26
1652961300000|2022-05-19 11:55:00|7024|7021|7026.5|7023.5|7030.5|7027.5|7023.5|7020.5|264
1652961600000|2022-05-19 12:00:00|7027|7024|7023.5|7020.5|7028.5|7025.5|7022.5|7019.5|15
1652961900000|2022-05-19 12:05:00|7024|7021|7023.5|7020.5|7026.5|7023.5|7022.5|7019.5|36
1652962200000|2022-05-19 12:10:00|7024|7021|7020|7017|7027|7024|7019.5|7016.5|43
1652962500000|2022-05-19 12:15:00|7020.5|7017.5|7018.5|7015.5|7021|7018|7015.5|7012.5|51
1652962800000|2022-05-19 12:20:00|7018|7015|7011.5|7008.5|7019.5|7016.5|7011.5|7008.5|70
1652963100000|2022-05-19 12:25:00|7012|7009|7016.5|7013.5|7017|7014|7011.5|7008.5|45
1652963400000|2022-05-19 12:30:00|7016|7013|7006|7003|7017|7014|7005.5|7002.5|106
1652963700000|2022-05-19 12:35:00|7006.5|7003.5|7002.5|6999.5|7010|7007|7002|6999|102
1652964000000|2022-05-19 12:40:00|7003|7000|7006.5|7003.5|7007.5|7004.5|7000.5|6997.5|70
1652964300000|2022-05-19 12:45:00|7006|7003|7007.5|7004.5|7009|7006|7005|7002|37
1652964600000|2022-05-19 12:50:00|7007|7004|7006|7003|7009.5|7006.5|7006|7003|37
1652964900000|2022-05-19 12:55:00|7005.5|7002.5|7006|7003|7010.5|7007.5|7004.5|7001.5|37
1652965200000|2022-05-19 13:00:00|7005|7002|7009.5|7006.5|7009.5|7006.5|7005|7002|57
1652965500000|2022-05-19 13:05:00|7010.5|7007.5|7012|7009|7015.5|7012.5|7008|7005|67
1652965800000|2022-05-19 13:10:00|7012.5|7009.5|7016.5|7013.5|7019.5|7016.5|7012|7009|56
1652966100000|2022-05-19 13:15:00|7016|7013|7012|7009|7016|7013|7011.5|7008.5|71
1652966400000|2022-05-19 13:20:00|7011.5|7008.5|7009|7006|7015.5|7012.5|7008.5|7005.5|61
1652966700000|2022-05-19 13:25:00|7008.5|7005.5|7011|7008|7014.5|7011.5|7008.5|7005.5|80
1652967000000|2022-05-19 13:30:00|7011.5|7008.5|7027|7024|7029.5|7026.5|7010|7007|375
1652967300000|2022-05-19 13:35:00|7027.5|7024.5|7036|7033|7039.5|7036.5|7023.5|7020.5|270
1652967600000|2022-05-19 13:40:00|7035.5|7032.5|7021.5|7018.5|7038.5|7035.5|7019.5|7016.5|218
1652967900000|2022-05-19 13:45:00|7022|7019|7012.5|7009.5|7023.5|7020.5|7009|7006|458
1652968200000|2022-05-19 13:50:00|7012|7009|7017.5|7014.5|7019.5|7016.5|7008|7005|128
1652968500000|2022-05-19 13:55:00|7017|7014|7025|7022|7033|7030|7016.5|7013.5|125
1652968800000|2022-05-19 14:00:00|7024|7021|7039|7036|7042|7039|7020.5|7017.5|250
1652969100000|2022-05-19 14:05:00|7039.5|7036.5|7030|7027|7044.5|7041.5|7025.5|7022.5|214
1652969400000|2022-05-19 14:10:00|7029.5|7026.5|7036|7033|7042.5|7039.5|7028|7025|141
1652969700000|2022-05-19 14:15:00|7036.5|7033.5|7041.5|7038.5|7047.5|7044.5|7033.5|7030.5|178
1652970000000|2022-05-19 14:20:00|7042|7039|7047|7044|7053.5|7050.5|7041|7038|210
1652970300000|2022-05-19 14:25:00|7046.5|7043.5|7034.5|7031.5|7048|7045|7029.5|7026.5|177
1652970600000|2022-05-19 14:30:00|7033.5|7030.5|7044.5|7041.5|7045.5|7042.5|7026.5|7023.5|212
1652970900000|2022-05-19 14:35:00|7045|7042|7032.5|7029.5|7046.5|7043.5|7028.5|7025.5|258
1652971200000|2022-05-19 14:40:00|7032|7029|7025.5|7022.5|7034.5|7031.5|7024.5|7021.5|170
1652971500000|2022-05-19 14:45:00|7026.5|7023.5|7024|7021|7032.5|7029.5|7021.5|7018.5|258
1652971800000|2022-05-19 14:50:00|7024.5|7021.5|7037.5|7034.5|7038|7035|7019.5|7016.5|201
1652972100000|2022-05-19 14:55:00|7038|7035|7032.5|7029.5|7040|7037|7028.5|7025.5|275
1652972400000|2022-05-19 15:00:00|7031.5|7028.5|7034.5|7031.5|7039.5|7036.5|7031|7028|226
1652972700000|2022-05-19 15:05:00|7035|7032|7031.5|7028.5|7037|7034|7025|7022|184
1652973000000|2022-05-19 15:10:00|7031|7028|7029.5|7026.5|7040.5|7037.5|7028.5|7025.5|124
1652973300000|2022-05-19 15:15:00|7029|7026|7035.5|7032.5|7036.5|7033.5|7023.5|7020.5|88
1652973600000|2022-05-19 15:20:00|7035|7032|7041|7038|7042.5|7039.5|7030.5|7027.5|71
1652973900000|2022-05-19 15:25:00|7041.5|7038.5|7035.5|7032.5|7041.5|7038.5|7032.5|7029.5|111
1652974200000|2022-05-19 15:30:00|7036|7033|7047.5|7044.5|7049|7046|7036|7033|137
1652974500000|2022-05-19 15:35:00|7048|7045|7061.5|7058.5|7064|7061|7044|7041|162
1652974800000|2022-05-19 15:40:00|7062|7059|7069|7066|7073.5|7070.5|7062|7059|229
1652975100000|2022-05-19 15:45:00|7068.5|7065.5|7071.5|7068.5|7073.5|7070.5|7065.5|7062.5|72
1652975400000|2022-05-19 15:50:00|7071|7068|7064.5|7061.5|7072.5|7069.5|7062.5|7059.5|102
1652975700000|2022-05-19 15:55:00|7065|7062|7064|7061|7065.5|7062.5|7058.5|7055.5|42
1652976000000|2022-05-19 16:00:00|7064.5|7061.5|7065.5|7062.5|7067|7064|7059|7056|81
1652976300000|2022-05-19 16:05:00|7065|7062|7068|7065|7070|7067|7063.5|7060.5|47
1652976600000|2022-05-19 16:10:00|7068.5|7065.5|7068|7065|7073|7070|7067.5|7064.5|43
1652976900000|2022-05-19 16:15:00|7067.5|7064.5|7063.5|7060.5|7072.5|7069.5|7062.5|7059.5|33
1652977200000|2022-05-19 16:20:00|7064|7061|7057|7054|7064.5|7061.5|7054|7051|50
1652977500000|2022-05-19 16:25:00|7057.5|7054.5|7063|7060|7064.5|7061.5|7056.5|7053.5|48
1652977800000|2022-05-19 16:30:00|7063.5|7060.5|7055|7052|7065.5|7062.5|7053|7050|192
1652978100000|2022-05-19 16:35:00|7055.5|7052.5|7043.5|7040.5|7055.5|7052.5|7042.5|7039.5|235
1652978400000|2022-05-19 16:40:00|7043|7040|7041|7038|7047.5|7044.5|7040|7037|95
1652978700000|2022-05-19 16:45:00|7040.5|7037.5|7043|7040|7043.5|7040.5|7037.5|7034.5|30
1652979000000|2022-05-19 16:50:00|7042.5|7039.5|7041.5|7038.5|7047.5|7044.5|7041.5|7038.5|25
1652979300000|2022-05-19 16:55:00|7041|7038|7049|7046|7050|7047|7038.5|7035.5|22
1652979600000|2022-05-19 17:00:00|7049.5|7046.5|7046.5|7043.5|7052.5|7049.5|7043.5|7040.5|21
1652979900000|2022-05-19 17:05:00|7047|7044|7048|7045|7055.5|7052.5|7044|7041|53
1652980200000|2022-05-19 17:10:00|7048.5|7045.5|7040.5|7037.5|7049.5|7046.5|7036.5|7033.5|42
1652980500000|2022-05-19 17:15:00|7041|7038|7049.5|7046.5|7049.5|7046.5|7036.5|7033.5|48
1652980800000|2022-05-19 17:20:00|7050|7047|7054|7051|7054.5|7051.5|7045.5|7042.5|85
1652981100000|2022-05-19 17:25:00|7054.5|7051.5|7051.5|7048.5|7057.5|7054.5|7049.5|7046.5|41
1652981400000|2022-05-19 17:30:00|7052|7049|7054.5|7051.5|7061|7058|7048.5|7045.5|49
1652981700000|2022-05-19 17:35:00|7054|7051|7058.5|7055.5|7059.5|7056.5|7051.5|7048.5|44
1652982000000|2022-05-19 17:40:00|7058|7055|7058.5|7055.5|7061.5|7058.5|7054|7051|19
1652982300000|2022-05-19 17:45:00|7058|7055|7043.5|7040.5|7060.5|7057.5|7042.5|7039.5|109
1652982600000|2022-05-19 17:50:00|7043|7040|7062.5|7059.5|7063|7060|7042|7039|53
1652982900000|2022-05-19 17:55:00|7063|7060|7072|7069|7074.5|7071.5|7063|7060|162
1652983200000|2022-05-19 18:00:00|7071.5|7068.5|7065|7062|7073|7070|7063.5|7060.5|64
1652983500000|2022-05-19 18:05:00|7065.5|7062.5|7063.5|7060.5|7065.5|7062.5|7058|7055|30
1652983800000|2022-05-19 18:10:00|7064|7061|7066.5|7063.5|7070|7067|7061.5|7058.5|25
1652984100000|2022-05-19 18:15:00|7066|7063|7061.5|7058.5|7070.5|7067.5|7059.5|7056.5|29
1652984400000|2022-05-19 18:20:00|7061|7058|7066|7063|7069|7066|7058.5|7055.5|26
1652984700000|2022-05-19 18:25:00|7066.5|7063.5|7066.5|7063.5|7068|7065|7060|7057|32
1652985000000|2022-05-19 18:30:00|7066|7063|7064.5|7061.5|7069.5|7066.5|7062|7059|20
1652985300000|2022-05-19 18:35:00|7065|7062|7071|7068|7075.5|7072.5|7060.5|7057.5|45
1652985600000|2022-05-19 18:40:00|7070.5|7067.5|7070.5|7067.5|7071.5|7068.5|7061|7058|57
1652985900000|2022-05-19 18:45:00|7071|7068|7077.5|7074.5|7077.5|7074.5|7067.5|7064.5|42
1652986200000|2022-05-19 18:50:00|7077|7074|7080.5|7077.5|7081.5|7078.5|7074|7071|41
1652986500000|2022-05-19 18:55:00|7080|7077|7079|7076|7081|7078|7073|7070|84
1652986800000|2022-05-19 19:00:00|7079.5|7076.5|7086|7083|7089|7086|7076|7073|118
1652987100000|2022-05-19 19:05:00|7086.5|7083.5|7077|7074|7087.5|7084.5|7077|7074|64
1652987400000|2022-05-19 19:10:00|7077.5|7074.5|7074|7071|7078.5|7075.5|7069.5|7066.5|110
1652987700000|2022-05-19 19:15:00|7073.5|7070.5|7069.5|7066.5|7076|7073|7066|7063|62
1652988000000|2022-05-19 19:20:00|7070|7067|7058.5|7055.5|7070.5|7067.5|7057.5|7054.5|81
1652988300000|2022-05-19 19:25:00|7058|7055|7054.5|7051.5|7062.5|7059.5|7053.5|7050.5|61
1652988600000|2022-05-19 19:30:00|7054|7051|7053.5|7050.5|7060.5|7057.5|7052.5|7049.5|42
1652988900000|2022-05-19 19:35:00|7053|7050|7051|7048|7056.5|7053.5|7049.5|7046.5|51
1652989200000|2022-05-19 19:40:00|7051.5|7048.5|7061.5|7058.5|7062.5|7059.5|7047.5|7044.5|91
1652989500000|2022-05-19 19:45:00|7062|7059|7057.5|7054.5|7066|7063|7053|7050|89
1652989800000|2022-05-19 19:50:00|7060.5|7057.5|7051.5|7048.5|7060.5|7057.5|7048.5|7045.5|219
1652990100000|2022-05-19 19:55:00|7052|7049|7052.5|7049.5|7055.5|7052.5|7048|7045|431
1652990400000|2022-05-19 20:00:00|7052|7049|7046.5|7043.5|7052|7049|7044|7041|182
1652990700000|2022-05-19 20:05:00|7046|7043|7047.5|7044.5|7050|7047|7046|7043|29
1652991000000|2022-05-19 20:10:00|7048|7045|7051.5|7048.5|7051.5|7048.5|7047.5|7044.5|27
1652991300000|2022-05-19 20:15:00|7051|7048|7050|7047|7052|7049|7048.5|7045.5|10
1652991600000|2022-05-19 20:20:00|7049.5|7046.5|7048.5|7045.5|7050.5|7047.5|7048|7045|7
1652991900000|2022-05-19 20:25:00|7049|7046|7051.5|7048.5|7051.5|7048.5|7047.5|7044.5|9
1652992200000|2022-05-19 20:30:00|7051|7048|7049|7046|7051.5|7048.5|7049|7046|23
1652992500000|2022-05-19 20:35:00|7048.5|7045.5|7049.5|7046.5|7050|7047|7048.5|7045.5|2
1652992800000|2022-05-19 20:40:00|7049|7046|7050|7047|7050.5|7047.5|7048.5|7045.5|11
1652993100000|2022-05-19 20:45:00|7050.5|7047.5|7053|7050|7053.5|7050.5|7049.5|7046.5|32
1652993400000|2022-05-19 20:50:00|7053.5|7050.5|7055|7052|7055|7052|7051.5|7048.5|9
1652993700000|2022-05-19 20:55:00|7054.5|7051.5|7052|7049|7055|7052|7050.5|7047.5|18
1652994000000|2022-05-19 21:00:00|7052.9|7048.9|7051.6|7047.6|7052.9|7048.9|7050.5|7046.5|0
1652994300000|2022-05-19 21:05:00|7051.5|7047.5|7051.6|7047.6|7051.6|7047.6|7051.5|7047.5|0
1652994600000|2022-05-19 21:10:00|7051.8|7047.8|7052.6|7048.6|7053|7049|7051.8|7047.8|0
1652994900000|2022-05-19 21:15:00|7052.4|7048.4|7052.6|7048.6|7052.8|7048.8|7052.4|7048.4|0
1652995200000|2022-05-19 21:20:00|7052.4|7048.4|7053|7049|7053.5|7049.5|7052.4|7048.4|0
1652995500000|2022-05-19 21:25:00|7052.9|7048.9|7052.8|7048.8|7053.1|7049.1|7052.8|7048.8|0
1652995800000|2022-05-19 21:30:00|7052.7|7048.7|7052.7|7048.7|7052.8|7048.8|7052.7|7048.7|0
1652996100000|2022-05-19 21:35:00|7052.8|7048.8|7052.8|7048.8|7052.9|7048.9|7052.5|7048.5|0
1652996400000|2022-05-19 21:40:00|7052.7|7048.7|7053.4|7049.4|7053.6|7049.6|7052.7|7048.7|0
1652996700000|2022-05-19 21:45:00|7053.3|7049.3|7053.1|7049.1|7053.4|7049.4|7053.1|7049.1|0
1652997000000|2022-05-19 21:50:00|7053.3|7049.3|7052.8|7048.8|7053.3|7049.3|7052.6|7048.6|0
1652997300000|2022-05-19 21:55:00|7052.7|7048.7|7052.6|7048.6|7052.8|7048.8|7052.6|7048.6|0
1652997600000|2022-05-19 22:00:00|7054.2|7050.2|7060|7056|7061.1|7057.1|7053.1|7049.1|0
1652997900000|2022-05-19 22:05:00|7059.8|7055.8|7062.1|7058.1|7064|7060|7059.8|7055.8|0
1652998200000|2022-05-19 22:10:00|7062.2|7058.2|7062.9|7058.9|7063.3|7059.3|7062|7058|0
1652998500000|2022-05-19 22:15:00|7063.1|7059.1|7064|7060|7064.7|7060.7|7058.2|7054.2|0
1652998800000|2022-05-19 22:20:00|7064.2|7060.2|7063.5|7059.5|7065.2|7061.2|7061.7|7057.7|0
1652999100000|2022-05-19 22:25:00|7063.3|7059.3|7062|7058|7065.3|7061.3|7061.6|7057.6|0
1652999400000|2022-05-19 22:30:00|7062.4|7058.4|7061|7057|7063.4|7059.4|7057.3|7053.3|0
1652999700000|2022-05-19 22:35:00|7060.7|7056.7|7058.3|7054.3|7061.4|7057.4|7057.6|7053.6|0
1653000000000|2022-05-19 22:40:00|7058.2|7054.2|7058|7054|7059.1|7055.1|7057.1|7053.1|0
1653000300000|2022-05-19 22:45:00|7058.6|7054.6|7059|7055|7059|7055|7057.3|7053.3|0
1653000600000|2022-05-19 22:50:00|7058.8|7054.8|7060|7056|7060.4|7056.4|7058.6|7054.6|0
1653000900000|2022-05-19 22:55:00|7060.3|7056.3|7059.6|7055.6|7060.8|7056.8|7057.1|7053.1|0
1653001200000|2022-05-19 23:00:00|7060|7056|7061.9|7057.9|7062.1|7058.1|7058.6|7054.6|0
1653001500000|2022-05-19 23:05:00|7061.7|7057.7|7059.2|7055.2|7062.1|7058.1|7059.2|7055.2|0
1653001800000|2022-05-19 23:10:00|7059.4|7055.4|7056.7|7052.7|7060.5|7056.5|7055.5|7051.5|0
1653002100000|2022-05-19 23:15:00|7056.5|7052.5|7059.1|7055.1|7059.1|7055.1|7055.2|7051.2|0
1653002400000|2022-05-19 23:20:00|7059.4|7055.4|7060.7|7056.7|7061.2|7057.2|7057.6|7053.6|0
1653002700000|2022-05-19 23:25:00|7061|7057|7064.7|7060.7|7066.5|7062.5|7060.3|7056.3|0
1653003000000|2022-05-19 23:30:00|7064.9|7060.9|7066|7062|7066.5|7062.5|7064.1|7060.1|0
1653003300000|2022-05-19 23:35:00|7066.2|7062.2|7066.6|7062.6|7067.7|7063.7|7065.5|7061.5|0
1653003600000|2022-05-19 23:40:00|7067|7063|7068.1|7064.1|7069.5|7065.5|7066.3|7062.3|0
1653003900000|2022-05-19 23:45:00|7068.4|7064.4|7077|7073|7077|7073|7062|7058|0
1653004200000|2022-05-19 23:50:00|7065.5|7063.5|7074|7072|7077|7075|7062|7060|778
1653004500000|2022-05-19 23:55:00|7073.5|7071.5|7072|7070|7077|7075|7068|7066|343
1653004800000|2022-05-20 00:00:00|7073|7071|7085|7084|7085.5|7084.5|7073|7071|706
1653005100000|2022-05-20 00:05:00|7084.5|7083.5|7102|7101|7103.5|7102.5|7083.5|7082.5|717
1653005400000|2022-05-20 00:10:00|7101.5|7100.5|7114.5|7113.5|7121.5|7120.5|7100.5|7099.5|1002
1653005700000|2022-05-20 00:15:00|7115|7114|7108|7107|7117.5|7116.5|7106.5|7105.5|607
1653006000000|2022-05-20 00:20:00|7107.5|7106.5|7107|7106|7109|7108|7103|7102|460
1653006300000|2022-05-20 00:25:00|7106.5|7105.5|7111|7110|7111|7110|7097.5|7096.5|434
1653006600000|2022-05-20 00:30:00|7111.5|7110.5|7117.5|7116.5|7119|7118|7110.5|7109.5|520
1653006900000|2022-05-20 00:35:00|7117|7116|7131|7130|7131.5|7130.5|7115.5|7114.5|431
1653007200000|2022-05-20 00:40:00|7131.5|7130.5|7132|7131|7135.5|7134.5|7130|7129|388
1653007500000|2022-05-20 00:45:00|7132.5|7131.5|7130.5|7129.5|7133|7132|7126|7125|268
1653007800000|2022-05-20 00:50:00|7130|7129|7130.5|7129.5|7136|7135|7128|7127|459
1653008100000|2022-05-20 00:55:00|7131|7130|7126.5|7125.5|7133.5|7132.5|7124.5|7123.5|390
1653008400000|2022-05-20 01:00:00|7125.5|7124.5|7121.5|7120.5|7125.5|7124.5|7116.5|7115.5|318
1653008700000|2022-05-20 01:05:00|7122.5|7121.5|7126|7125|7128.5|7127.5|7122.5|7121.5|347
1653009000000|2022-05-20 01:10:00|7126.5|7125.5|7133.5|7132.5|7135.5|7134.5|7125.5|7124.5|320
1653009300000|2022-05-20 01:15:00|7134|7133|7143.5|7142.5|7145.5|7144.5|7130.5|7129.5|528
1653009600000|2022-05-20 01:20:00|7144.5|7143.5|7146.5|7145.5|7147|7146|7140|7139|456
1653009900000|2022-05-20 01:25:00|7147|7146|7145.5|7144.5|7148.5|7147.5|7143.5|7142.5|300
1653010200000|2022-05-20 01:30:00|7146.5|7145.5|7151.5|7150.5|7153.5|7152.5|7145.5|7144.5|363
1653010500000|2022-05-20 01:35:00|7152|7151|7146.5|7145.5|7154.5|7153.5|7145.5|7144.5|340
1653010800000|2022-05-20 01:40:00|7147|7146|7143.5|7142.5|7149.5|7148.5|7143.5|7142.5|300
1653011100000|2022-05-20 01:45:00|7144|7143|7142.5|7141.5|7145.5|7144.5|7138.5|7137.5|350
1653011400000|2022-05-20 01:50:00|7143|7142|7141.5|7140.5|7145.5|7144.5|7139.5|7138.5|149
1653011700000|2022-05-20 01:55:00|7142|7141|7142.5|7141.5|7143.5|7142.5|7139.5|7138.5|163
1653012000000|2022-05-20 02:00:00|7143|7142|7136.5|7135.5|7143|7142|7136.5|7135.5|285
1653012300000|2022-05-20 02:05:00|7137.5|7136.5|7129.7|7128.7|7139.5|7138.5|7128.7|7127.7|441
1653012600000|2022-05-20 02:10:00|7128.7|7127.7|7125.7|7124.7|7130.7|7129.7|7124.2|7123.2|308
1653012900000|2022-05-20 02:15:00|7125.2|7124.2|7128.7|7127.7|7130.2|7129.2|7124.7|7123.7|454
1653013200000|2022-05-20 02:20:00|7129.2|7128.2|7135.7|7134.7|7136.7|7135.7|7128.7|7127.7|358
1653013500000|2022-05-20 02:25:00|7135.2|7134.2|7138.7|7137.7|7138.7|7137.7|7134.7|7133.7|191
1653013800000|2022-05-20 02:30:00|7138.2|7137.2|7137.7|7136.7|7139.7|7138.7|7134.2|7133.2|303
1653014100000|2022-05-20 02:35:00|7137.2|7136.2|7135.7|7134.7|7138.7|7137.7|7134.7|7133.7|120
1653014400000|2022-05-20 02:40:00|7136.2|7135.2|7141.7|7140.7|7143.2|7142.2|7136.2|7135.2|234
1653014700000|2022-05-20 02:45:00|7141.2|7140.2|7146.7|7145.7|7148.7|7147.7|7140.7|7139.7|247
1653015000000|2022-05-20 02:50:00|7145.7|7144.7|7144.2|7143.2|7147.7|7146.7|7141.7|7140.7|323
1653015300000|2022-05-20 02:55:00|7144.7|7143.7|7142.7|7141.7|7144.7|7143.7|7140.7|7139.7|247
1653015600000|2022-05-20 03:00:00|7141.7|7140.7|7142.7|7141.7|7145.7|7144.7|7141.7|7140.7|155
1653015900000|2022-05-20 03:05:00|7142.2|7141.2|7137.7|7136.7|7142.2|7141.2|7136.7|7135.7|200
1653016200000|2022-05-20 03:10:00|7138.2|7137.2|7133.7|7132.7|7138.7|7137.7|7133.7|7132.7|231
1653016500000|2022-05-20 03:15:00|7134.2|7133.2|7136.7|7135.7|7137.7|7136.7|7131.7|7130.7|219
1653016800000|2022-05-20 03:20:00|7136.2|7135.2|7134.7|7133.7|7137.7|7136.7|7132.7|7131.7|181
1653017100000|2022-05-20 03:25:00|7133.7|7132.7|7133.7|7132.7|7137.7|7136.7|7132.7|7131.7|210
1653017400000|2022-05-20 03:30:00|7133.2|7132.2|7134.7|7133.7|7135.7|7134.7|7131.7|7130.7|150
1653017700000|2022-05-20 03:35:00|7134.2|7133.2|7137.7|7136.7|7138.7|7137.7|7133.7|7132.7|158
1653018000000|2022-05-20 03:40:00|7138.2|7137.2|7135.7|7134.7|7139.7|7138.7|7134.7|7133.7|157
1653018300000|2022-05-20 03:45:00|7135.2|7134.2|7137.7|7136.7|7137.7|7136.7|7131.7|7130.7|144
1653018600000|2022-05-20 03:50:00|7137.2|7136.2|7135.7|7134.7|7137.2|7136.2|7133.2|7132.2|200
1653018900000|2022-05-20 03:55:00|7136.2|7135.2|7138.7|7137.7|7138.7|7137.7|7135.7|7134.7|171
1653019200000|2022-05-20 04:00:00|7137.7|7136.7|7138.7|7137.7|7139.7|7138.7|7134.7|7133.7|271
1653019500000|2022-05-20 04:05:00|7138.2|7137.2|7142.7|7141.7|7143.2|7142.2|7137.7|7136.7|138
1653019800000|2022-05-20 04:10:00|7142.2|7141.2|7137.7|7136.7|7142.2|7141.2|7137.7|7136.7|163
1653020100000|2022-05-20 04:15:00|7138.2|7137.2|7138.7|7137.7|7141.7|7140.7|7137.2|7136.2|253
1653020400000|2022-05-20 04:20:00|7139.2|7138.2|7140.7|7139.7|7140.7|7139.7|7136.2|7135.2|199
1653020700000|2022-05-20 04:25:00|7140.2|7139.2|7142.7|7141.7|7142.7|7141.7|7139.7|7138.7|190
1653021000000|2022-05-20 04:30:00|7142.2|7141.2|7142.7|7141.7|7142.7|7141.7|7140.7|7139.7|184
1653021300000|2022-05-20 04:35:00|7141.7|7140.7|7142.7|7141.7|7143.7|7142.7|7140.7|7139.7|147
1653021600000|2022-05-20 04:40:00|7142.2|7141.2|7139.7|7138.7|7142.2|7141.2|7138.7|7137.7|206
1653021900000|2022-05-20 04:45:00|7139.2|7138.2|7136.2|7135.2|7139.2|7138.2|7135.7|7134.7|281
1653022200000|2022-05-20 04:50:00|7136.7|7135.7|7136.7|7135.7|7138.7|7137.7|7135.7|7134.7|280
1653022500000|2022-05-20 04:55:00|7136.2|7135.2|7137.7|7136.7|7137.7|7136.7|7134.7|7133.7|135
1653022800000|2022-05-20 05:00:00|7138.2|7137.2|7134.7|7133.7|7140.7|7139.7|7133.7|7132.7|321
1653023100000|2022-05-20 05:05:00|7134.2|7133.2|7136.7|7135.7|7138.7|7137.7|7132.7|7131.7|327
1653023400000|2022-05-20 05:10:00|7136.2|7135.2|7138.2|7137.2|7138.7|7137.7|7135.7|7134.7|402
1653023700000|2022-05-20 05:15:00|7137.7|7136.7|7136.7|7135.7|7138.7|7137.7|7134.7|7133.7|539
1653024000000|2022-05-20 05:20:00|7137.2|7136.2|7136.7|7135.7|7139.7|7138.7|7135.7|7134.7|374
1653024300000|2022-05-20 05:25:00|7135.7|7134.7|7139.2|7138.2|7140.7|7139.7|7135.7|7134.7|327
1653024600000|2022-05-20 05:30:00|7139.7|7138.7|7140.2|7139.2|7140.7|7139.7|7137.7|7136.7|289
1653024900000|2022-05-20 05:35:00|7139.7|7138.7|7141.7|7140.7|7142.7|7141.7|7137.7|7136.7|384
1653025200000|2022-05-20 05:40:00|7142.2|7141.2|7144.2|7143.2|7144.7|7143.7|7140.7|7139.7|396
1653025500000|2022-05-20 05:45:00|7143.7|7142.7|7142.7|7141.7|7143.7|7142.7|7140.7|7139.7|345
1653025800000|2022-05-20 05:50:00|7142.2|7141.2|7141.7|7140.7|7143.7|7142.7|7140.7|7139.7|470
1653026100000|2022-05-20 05:55:00|7140.7|7139.7|7137.7|7136.7|7141.7|7140.7|7137.2|7136.2|447
1653026400000|2022-05-20 06:00:00|7138.2|7136.2|7142.2|7140.2|7146.2|7144.2|7135.2|7133.2|1183
1653026700000|2022-05-20 06:05:00|7142.7|7140.7|7143.7|7141.7|7148.2|7146.2|7141.2|7139.2|1706
1653027000000|2022-05-20 06:10:00|7144.7|7142.7|7146.7|7144.7|7151.7|7149.7|7144.7|7142.7|1392
1653027300000|2022-05-20 06:15:00|7146.2|7144.2|7149.2|7147.2|7149.2|7147.2|7145.2|7143.2|418
1653027600000|2022-05-20 06:20:00|7150.2|7148.2|7147.2|7145.2|7150.2|7148.2|7147.2|7145.2|253
1653027900000|2022-05-20 06:25:00|7146.7|7144.7|7145.7|7143.7|7147.7|7145.7|7142.7|7140.7|836
1653028200000|2022-05-20 06:30:00|7145.5|7141.7|7145.9|7141.9|7146.7|7142.7|7140.5|7136.5|1
1653028500000|2022-05-20 06:35:00|7146|7142|7143.9|7139.9|7147.2|7143.2|7141.7|7137.7|0
1653028800000|2022-05-20 06:40:00|7143.7|7139.7|7146|7142|7146.5|7142.5|7141.3|7137.3|0
1653029100000|2022-05-20 06:45:00|7146.1|7142.1|7141.7|7137.7|7146.8|7142.8|7139.7|7135.7|0
1653029400000|2022-05-20 06:50:00|7142.1|7138.1|7137.2|7133.2|7142.7|7138.7|7136.6|7132.6|0
1653029700000|2022-05-20 06:55:00|7137.5|7133.5|7144.5|7140.5|7144.8|7140.8|7136.4|7132.4|0
1653030000000|2022-05-20 07:00:00|7144.7|7140.7|7142.7|7138.7|7145.2|7141.2|7139.4|7135.4|0
1653030300000|2022-05-20 07:05:00|7142.9|7138.9|7142.6|7138.6|7149.7|7145.7|7140.3|7136.3|0
1653030600000|2022-05-20 07:10:00|7142.7|7138.7|7141.2|7138.2|7143.4|7139.4|7135.2|7132.2|462
1653030900000|2022-05-20 07:15:00|7140.7|7137.7|7143.7|7140.7|7148.7|7145.7|7140.7|7137.7|148
1653031200000|2022-05-20 07:20:00|7144.2|7141.2|7143.7|7140.7|7146.7|7143.7|7142.7|7139.7|50
1653031500000|2022-05-20 07:25:00|7143.2|7140.2|7145.2|7142.2|7145.7|7142.7|7141.2|7138.2|50
1653031800000|2022-05-20 07:30:00|7145.7|7142.7|7154.7|7151.7|7154.7|7151.7|7142.7|7139.7|135
1653032100000|2022-05-20 07:35:00|7154.2|7151.2|7157.7|7154.7|7161.7|7158.7|7154.2|7151.2|123
1653032400000|2022-05-20 07:40:00|7158.2|7155.2|7157.7|7154.7|7159.7|7156.7|7156.7|7153.7|54
1653032700000|2022-05-20 07:45:00|7157.2|7154.2|7160.7|7157.7|7161.7|7158.7|7156.7|7153.7|35
1653033000000|2022-05-20 07:50:00|7160.2|7157.2|7160.7|7157.7|7162.7|7159.7|7158.7|7155.7|110
1653033300000|2022-05-20 07:55:00|7160.2|7157.2|7159.2|7156.2|7160.7|7157.7|7157.7|7154.7|89
1653033600000|2022-05-20 08:00:00|7159.7|7156.7|7158.2|7155.2|7160.7|7157.7|7156.7|7153.7|152
1653033900000|2022-05-20 08:05:00|7158.7|7155.7|7160.2|7157.2|7161.7|7158.7|7157.7|7154.7|49
1653034200000|2022-05-20 08:10:00|7159.7|7156.7|7154.2|7151.2|7161.7|7158.7|7152.2|7149.2|37
1653034500000|2022-05-20 08:15:00|7154.7|7151.7|7153.2|7150.2|7155.7|7152.7|7150.7|7147.7|46
1653034800000|2022-05-20 08:20:00|7152.7|7149.7|7157.2|7154.2|7157.7|7154.7|7152.7|7149.7|26
1653035100000|2022-05-20 08:25:00|7156.7|7153.7|7160.7|7157.7|7160.7|7157.7|7155.7|7152.7|54
1653035400000|2022-05-20 08:30:00|7161.7|7158.7|7164.7|7161.7|7165.2|7162.2|7160.7|7157.7|100
1653035700000|2022-05-20 08:35:00|7165.2|7162.2|7165.7|7162.7|7165.7|7162.7|7163.2|7160.2|33
1653036000000|2022-05-20 08:40:00|7165.2|7162.2|7168.7|7165.7|7168.7|7165.7|7164.2|7161.2|34
1653036300000|2022-05-20 08:45:00|7169.7|7166.7|7163.7|7160.7|7169.7|7166.7|7163.7|7160.7|41
1653036600000|2022-05-20 08:50:00|7163.2|7160.2|7163.7|7160.7|7164.7|7161.7|7162.7|7159.7|27
1653036900000|2022-05-20 08:55:00|7163.2|7160.2|7165.2|7162.2|7165.7|7162.7|7162.2|7159.2|24
1653037200000|2022-05-20 09:00:00|7165.7|7162.7|7166.7|7163.7|7166.7|7163.7|7162.7|7159.7|43
1653037500000|2022-05-20 09:05:00|7166.2|7163.2|7167.7|7164.7|7168.7|7165.7|7165.7|7162.7|72
1653037800000|2022-05-20 09:10:00|7168.2|7165.2|7169.7|7166.7|7170.7|7167.7|7166.7|7163.7|97
1653038100000|2022-05-20 09:15:00|7169.2|7166.2|7171.7|7168.7|7173.7|7170.7|7169.2|7166.2|117
1653038400000|2022-05-20 09:20:00|7171.2|7168.2|7166.7|7163.7|7171.7|7168.7|7166.2|7163.2|62
1653038700000|2022-05-20 09:25:00|7167.2|7164.2|7169.7|7166.7|7170.7|7167.7|7166.7|7163.7|32
1653039000000|2022-05-20 09:30:00|7169.2|7166.2|7166.7|7163.7|7170.7|7167.7|7166.7|7163.7|37
1653039300000|2022-05-20 09:35:00|7166.2|7163.2|7166.7|7163.7|7166.7|7163.7|7164.7|7161.7|41
1653039600000|2022-05-20 09:40:00|7167.2|7164.2|7163.2|7160.2|7167.2|7164.2|7162.2|7159.2|48
1653039900000|2022-05-20 09:45:00|7162.7|7159.7|7165.2|7162.2|7165.7|7162.7|7162.7|7159.7|33
1653040200000|2022-05-20 09:50:00|7165.7|7162.7|7167.7|7164.7|7167.7|7164.7|7165.2|7162.2|38
1653040500000|2022-05-20 09:55:00|7166.7|7163.7|7166.7|7163.7|7168.7|7165.7|7166.7|7163.7|18
1653040800000|2022-05-20 10:00:00|7167.2|7164.2|7166.7|7163.7|7167.7|7164.7|7165.7|7162.7|29
1653041100000|2022-05-20 10:05:00|7167.2|7164.2|7169.7|7166.7|7169.7|7166.7|7165.7|7162.7|20
1653041400000|2022-05-20 10:10:00|7169.2|7166.2|7168.7|7165.7|7169.7|7166.7|7167.7|7164.7|31
1653041700000|2022-05-20 10:15:00|7168.2|7165.2|7165.7|7162.7|7168.2|7165.2|7164.7|7161.7|35
1653042000000|2022-05-20 10:20:00|7166.2|7163.2|7168.7|7165.7|7168.7|7165.7|7165.7|7162.7|13
1653042300000|2022-05-20 10:25:00|7168.2|7165.2|7168.7|7165.7|7169.7|7166.7|7167.7|7164.7|30
1653042600000|2022-05-20 10:30:00|7169.2|7166.2|7169.7|7166.7|7170.7|7167.7|7167.7|7164.7|40
1653042900000|2022-05-20 10:35:00|7169.2|7166.2|7167.7|7164.7|7169.7|7166.7|7166.7|7163.7|24
1653043200000|2022-05-20 10:40:00|7168.7|7165.7|7169.7|7166.7|7169.7|7166.7|7168.7|7165.7|23
1653043500000|2022-05-20 10:45:00|7170.2|7167.2|7169.7|7166.7|7170.7|7167.7|7167.7|7164.7|18
1653043800000|2022-05-20 10:50:00|7169.2|7166.2|7164.7|7161.7|7170.7|7167.7|7163.7|7160.7|24
1653044100000|2022-05-20 10:55:00|7165.2|7162.2|7167.7|7164.7|7169.2|7166.2|7165.2|7162.2|24
1653044400000|2022-05-20 11:00:00|7168.2|7165.2|7169.2|7166.2|7170.7|7167.7|7165.7|7162.7|45
1653044700000|2022-05-20 11:05:00|7168.7|7165.7|7163.7|7160.7|7169.2|7166.2|7163.2|7160.2|24
1653045000000|2022-05-20 11:10:00|7164.2|7161.2|7165.7|7162.7|7165.7|7162.7|7162.7|7159.7|11
1653045300000|2022-05-20 11:15:00|7166.2|7163.2|7166.7|7163.7|7166.7|7163.7|7165.7|7162.7|16
1653045600000|2022-05-20 11:20:00|7167.2|7164.2|7166.7|7163.7|7168.7|7165.7|7165.7|7162.7|8
1653045900000|2022-05-20 11:25:00|7167.2|7164.2|7166.7|7163.7|7167.2|7164.2|7165.2|7162.2|19
1653046200000|2022-05-20 11:30:00|7167.2|7164.2|7168.7|7165.7|7169.7|7166.7|7165.7|7162.7|35
1653046500000|2022-05-20 11:35:00|7169.2|7166.2|7168.7|7165.7|7169.7|7166.7|7167.7|7164.7|19
1653046800000|2022-05-20 11:40:00|7167.7|7164.7|7167.7|7164.7|7168.7|7165.7|7166.2|7163.2|43
1653047100000|2022-05-20 11:45:00|7168.2|7165.2|7169.7|7166.7|7169.7|7166.7|7166.7|7163.7|34
1653047400000|2022-05-20 11:50:00|7170.2|7167.2|7174.7|7171.7|7174.7|7171.7|7169.7|7166.7|216
1653047700000|2022-05-20 11:55:00|7175.2|7172.2|7173.2|7170.2|7175.7|7172.7|7171.7|7168.7|85
1653048000000|2022-05-20 12:00:00|7172.7|7169.7|7171.7|7168.7|7174.7|7171.7|7171.2|7168.2|55
1653048300000|2022-05-20 12:05:00|7172.2|7169.2|7169.7|7166.7|7173.7|7170.7|7168.7|7165.7|46
1653048600000|2022-05-20 12:10:00|7169.2|7166.2|7165.7|7162.7|7169.7|7166.7|7165.2|7162.2|35
1653048900000|2022-05-20 12:15:00|7166.2|7163.2|7165.7|7162.7|7166.7|7163.7|7164.7|7161.7|60
1653049200000|2022-05-20 12:20:00|7165.2|7162.2|7165.7|7162.7|7168.2|7165.2|7165.2|7162.2|22
1653049500000|2022-05-20 12:25:00|7166.2|7163.2|7166.7|7163.7|7167.7|7164.7|7163.7|7160.7|25
1653049800000|2022-05-20 12:30:00|7166.2|7163.2|7165.2|7162.2|7166.7|7163.7|7164.7|7161.7|28
1653050100000|2022-05-20 12:35:00|7165.7|7162.7|7166.2|7163.2|7167.7|7164.7|7164.7|7161.7|17
1653050400000|2022-05-20 12:40:00|7165.7|7162.7|7161.7|7158.7|7165.7|7162.7|7160.7|7157.7|18
1653050700000|2022-05-20 12:45:00|7162.2|7159.2|7158.2|7155.2|7162.7|7159.7|7156.7|7153.7|30
1653051000000|2022-05-20 12:50:00|7157.7|7154.7|7156.2|7153.2|7159.7|7156.7|7155.7|7152.7|40
1653051300000|2022-05-20 12:55:00|7156.7|7153.7|7162.2|7159.2|7162.7|7159.7|7154.7|7151.7|23
1653051600000|2022-05-20 13:00:00|7161.7|7158.7|7162.7|7159.7|7163.7|7160.7|7160.7|7157.7|32
1653051900000|2022-05-20 13:05:00|7163.2|7160.2|7158.7|7155.7|7163.7|7160.7|7158.7|7155.7|54
1653052200000|2022-05-20 13:10:00|7159.2|7156.2|7161.7|7158.7|7162.7|7159.7|7157.7|7154.7|28
1653052500000|2022-05-20 13:15:00|7161.2|7158.2|7161.7|7158.7|7163.2|7160.2|7159.7|7156.7|18
1653052800000|2022-05-20 13:20:00|7161.2|7158.2|7162.7|7159.7|7164.7|7161.7|7160.7|7157.7|56
1653053100000|2022-05-20 13:25:00|7163.2|7160.2|7160.7|7157.7|7165.2|7162.2|7159.7|7156.7|96
1653053400000|2022-05-20 13:30:00|7160.2|7157.2|7155.2|7152.2|7161.7|7158.7|7153.7|7150.7|350
1653053700000|2022-05-20 13:35:00|7155.7|7152.7|7158.7|7155.7|7160.7|7157.7|7147.7|7144.7|204
1653054000000|2022-05-20 13:40:00|7158.2|7155.2|7161.2|7158.2|7165.2|7162.2|7155.7|7152.7|124
1653054300000|2022-05-20 13:45:00|7160.7|7157.7|7150.2|7147.2|7162.7|7159.7|7148.7|7145.7|166
1653054600000|2022-05-20 13:50:00|7149.7|7146.7|7155.2|7152.2|7156.7|7153.7|7148.7|7145.7|87
1653054900000|2022-05-20 13:55:00|7155.7|7152.7|7153.7|7150.7|7157.7|7154.7|7149.2|7146.2|81
1653055200000|2022-05-20 14:00:00|7153.2|7150.2|7150.7|7147.7|7157.2|7154.2|7147.2|7144.2|74
1653055500000|2022-05-20 14:05:00|7151.2|7148.2|7138.7|7135.7|7151.7|7148.7|7136.7|7133.7|132
1653055800000|2022-05-20 14:10:00|7138.2|7135.2|7141.7|7138.7|7142.2|7139.2|7136.2|7133.2|156
1653056100000|2022-05-20 14:15:00|7142.2|7139.2|7145.7|7142.7|7147.7|7144.7|7141.2|7138.2|154
1653056400000|2022-05-20 14:20:00|7145.2|7142.2|7143.7|7140.7|7146.7|7143.7|7138.7|7135.7|155
1653056700000|2022-05-20 14:25:00|7143.2|7140.2|7152.7|7149.7|7153.7|7150.7|7140.7|7137.7|224
1653057000000|2022-05-20 14:30:00|7152.2|7149.2|7146.2|7143.2|7153.7|7150.7|7145.7|7142.7|196
1653057300000|2022-05-20 14:35:00|7145.7|7142.7|7141.7|7138.7|7146.2|7143.2|7139.7|7136.7|103
1653057600000|2022-05-20 14:40:00|7141.2|7138.2|7147.7|7144.7|7149.2|7146.2|7140.7|7137.7|75
1653057900000|2022-05-20 14:45:00|7148.2|7145.2|7139.7|7136.7|7149.2|7146.2|7138.7|7135.7|163
1653058200000|2022-05-20 14:50:00|7140.2|7137.2|7131.7|7128.7|7142.7|7139.7|7130.7|7127.7|174
1653058500000|2022-05-20 14:55:00|7131.2|7128.2|7120.7|7117.7|7132.7|7129.7|7119.7|7116.7|175
1653058800000|2022-05-20 15:00:00|7120.2|7117.2|7122.2|7119.2|7125.7|7122.7|7119.2|7116.2|98
1653059100000|2022-05-20 15:05:00|7122.7|7119.7|7118.2|7115.2|7124.7|7121.7|7115.7|7112.7|148
1653059400000|2022-05-20 15:10:00|7117.7|7114.7|7115.2|7112.2|7118.7|7115.7|7110.2|7107.2|148
1653059700000|2022-05-20 15:15:00|7114.7|7111.7|7109.7|7106.7|7115.2|7112.2|7106.2|7103.2|117
1653060000000|2022-05-20 15:20:00|7109.2|7106.2|7105.7|7102.7|7110.7|7107.7|7105.2|7102.2|78
1653060300000|2022-05-20 15:25:00|7105.2|7102.2|7115.2|7112.2|7117.2|7114.2|7104.7|7101.7|130
1653060600000|2022-05-20 15:30:00|7114.7|7111.7|7119.7|7116.7|7122.2|7119.2|7114.7|7111.7|80
1653060900000|2022-05-20 15:35:00|7119.2|7116.2|7107.7|7104.7|7119.7|7116.7|7104.7|7101.7|161
1653061200000|2022-05-20 15:40:00|7108.2|7105.2|7105.7|7102.7|7114.7|7111.7|7105.2|7102.2|76
1653061500000|2022-05-20 15:45:00|7106.2|7103.2|7111.7|7108.7|7113.2|7110.2|7106.2|7103.2|76
1653061800000|2022-05-20 15:50:00|7111.2|7108.2|7111.2|7108.2|7118.2|7115.2|7109.7|7106.7|42
1653062100000|2022-05-20 15:55:00|7111.7|7108.7|7107.7|7104.7|7115.2|7112.2|7107.2|7104.2|30
1653062400000|2022-05-20 16:00:00|7107.2|7104.2|7107.7|7104.7|7109.7|7106.7|7103.7|7100.7|52
1653062700000|2022-05-20 16:05:00|7108.2|7105.2|7095.7|7092.7|7111.7|7108.7|7095.7|7092.7|187
1653063000000|2022-05-20 16:10:00|7094.7|7091.7|7100.2|7097.2|7101.7|7098.7|7090.7|7087.7|187
1653063300000|2022-05-20 16:15:00|7100.7|7097.7|7093.2|7090.2|7100.7|7097.7|7092.7|7089.7|91
1653063600000|2022-05-20 16:20:00|7092.7|7089.7|7103.7|7100.7|7104.7|7101.7|7092.7|7089.7|75
1653063900000|2022-05-20 16:25:00|7103.2|7100.2|7098.2|7095.2|7103.2|7100.2|7095.2|7092.2|52
1653064200000|2022-05-20 16:30:00|7097.7|7094.7|7093.7|7090.7|7101.7|7098.7|7093.7|7090.7|50
1653064500000|2022-05-20 16:35:00|7093.2|7090.2|7089.2|7086.2|7094.2|7091.2|7086.7|7083.7|89
1653064800000|2022-05-20 16:40:00|7088.7|7085.7|7082.7|7079.7|7089.2|7086.2|7082.2|7079.2|122
1653065100000|2022-05-20 16:45:00|7082.2|7079.2|7088.2|7085.2|7088.7|7085.7|7079.7|7076.7|119
1653065400000|2022-05-20 16:50:00|7088.7|7085.7|7083.2|7080.2|7088.7|7085.7|7081.7|7078.7|65
1653065700000|2022-05-20 16:55:00|7083.7|7080.7|7087.2|7084.2|7090.7|7087.7|7083.2|7080.2|139
1653066000000|2022-05-20 17:00:00|7086.7|7083.7|7080.7|7077.7|7087.7|7084.7|7077.7|7074.7|146
1653066300000|2022-05-20 17:05:00|7081.2|7078.2|7075.7|7072.7|7084.2|7081.2|7074.2|7071.2|101
1653066600000|2022-05-20 17:10:00|7075.2|7072.2|7076.2|7073.2|7077.7|7074.7|7072.2|7069.2|74
1653066900000|2022-05-20 17:15:00|7076.7|7073.7|7069.2|7066.2|7077.2|7074.2|7068.7|7065.7|85
1653067200000|2022-05-20 17:20:00|7069.7|7066.7|7070.2|7067.2|7075.2|7072.2|7067.2|7064.2|49
1653067500000|2022-05-20 17:25:00|7069.7|7066.7|7068.2|7065.2|7071.2|7068.2|7067.2|7064.2|49
1653067800000|2022-05-20 17:30:00|7068.7|7065.7|7087.7|7084.7|7088.7|7085.7|7067.2|7064.2|47
1653068100000|2022-05-20 17:35:00|7087.2|7084.2|7084.2|7081.2|7089.7|7086.7|7081.2|7078.2|104
1653068400000|2022-05-20 17:40:00|7083.7|7080.7|7086.7|7083.7|7088.2|7085.2|7080.7|7077.7|61
1653068700000|2022-05-20 17:45:00|7086.2|7083.2|7089.2|7086.2|7095.2|7092.2|7082.7|7079.7|44
1653069000000|2022-05-20 17:50:00|7088.7|7085.7|7092.2|7089.2|7096.2|7093.2|7082.2|7079.2|46
1653069300000|2022-05-20 17:55:00|7092.7|7089.7|7091.2|7088.2|7094.2|7091.2|7090.2|7087.2|24
1653069600000|2022-05-20 18:00:00|7091.7|7088.7|7090.2|7087.2|7094.7|7091.7|7088.2|7085.2|50
1653069900000|2022-05-20 18:05:00|7089.7|7086.7|7084.2|7081.2|7089.7|7086.7|7079.2|7076.2|19
1653070200000|2022-05-20 18:10:00|7085.2|7082.2|7083.2|7080.2|7087.2|7084.2|7080.7|7077.7|15
1653070500000|2022-05-20 18:15:00|7083.7|7080.7|7080.7|7077.7|7088.2|7085.2|7076.2|7073.2|31
1653070800000|2022-05-20 18:20:00|7080.2|7077.2|7083.2|7080.2|7085.2|7082.2|7077.7|7074.7|19
1653071100000|2022-05-20 18:25:00|7082.7|7079.7|7085.2|7082.2|7085.2|7082.2|7079.7|7076.7|19
1653071400000|2022-05-20 18:30:00|7084.7|7081.7|7077.2|7074.2|7087.2|7084.2|7074.7|7071.7|45
1653071700000|2022-05-20 18:35:00|7077.7|7074.7|7081.2|7078.2|7082.7|7079.7|7077.7|7074.7|12
1653072000000|2022-05-20 18:40:00|7080.7|7077.7|7090.7|7087.7|7092.7|7089.7|7078.7|7075.7|58
1653072300000|2022-05-20 18:45:00|7090.2|7087.2|7093.2|7090.2|7093.7|7090.7|7085.2|7082.2|28
1653072600000|2022-05-20 18:50:00|7093.7|7090.7|7098.2|7095.2|7103.2|7100.2|7089.2|7086.2|131
1653072900000|2022-05-20 18:55:00|7098.7|7095.7|7091.7|7088.7|7100.7|7097.7|7091.2|7088.2|49
1653073200000|2022-05-20 19:00:00|7092.2|7089.2|7085.7|7082.7|7095.2|7092.2|7083.2|7080.2|35
1653073500000|2022-05-20 19:05:00|7085.2|7082.2|7082.7|7079.7|7088.7|7085.7|7081.7|7078.7|26
1653073800000|2022-05-20 19:10:00|7083.2|7080.2|7082.7|7079.7|7084.7|7081.7|7080.7|7077.7|21
1653074100000|2022-05-20 19:15:00|7083.2|7080.2|7089.2|7086.2|7092.2|7089.2|7083.2|7080.2|22
1653074400000|2022-05-20 19:20:00|7090.2|7087.2|7092.2|7089.2|7096.7|7093.7|7088.2|7085.2|42
1653074700000|2022-05-20 19:25:00|7093.2|7090.2|7106.7|7103.7|7107.2|7104.2|7091.2|7088.2|52
1653075000000|2022-05-20 19:30:00|7106.2|7103.2|7115.7|7112.7|7116.7|7113.7|7097.2|7094.2|86
1653075300000|2022-05-20 19:35:00|7114.2|7111.2|7120.7|7117.7|7126.2|7123.2|7110.2|7107.2|208
1653075600000|2022-05-20 19:40:00|7121.2|7118.2|7130.2|7127.2|7139.7|7136.7|7120.7|7117.7|188
1653075900000|2022-05-20 19:45:00|7130.7|7127.7|7131.7|7128.7|7132.7|7129.7|7123.7|7120.7|144
1653076200000|2022-05-20 19:50:00|7131.2|7128.2|7128.7|7125.7|7140.2|7137.2|7122.7|7119.7|495
1653076500000|2022-05-20 19:55:00|7129.2|7126.2|7135.7|7132.7|7135.7|7132.7|7123.2|7120.2|423
1653076800000|2022-05-20 20:00:00|7135.2|7132.2|7135.2|7132.2|7139.7|7136.7|7133.2|7130.2|87
1653077100000|2022-05-20 20:05:00|7135.7|7132.7|7132.2|7129.2|7136.7|7133.7|7131.2|7128.2|41
1653077400000|2022-05-20 20:10:00|7131.7|7128.7|7136.2|7133.2|7136.2|7133.2|7130.2|7127.2|78
1653077700000|2022-05-20 20:15:00|7136.7|7133.7|7139.7|7136.7|7139.7|7136.7|7134.7|7131.7|14
1653078000000|2022-05-20 20:20:00|7139.2|7136.2|7137.2|7134.2|7140.2|7137.2|7136.7|7133.7|2
1653078300000|2022-05-20 20:25:00|7137.7|7134.7|7136.2|7133.2|7138.2|7135.2|7135.2|7132.2|12
1653078600000|2022-05-20 20:30:00|7135.7|7132.7|7136.2|7133.2|7138.2|7135.2|7135.2|7132.2|15
1653078900000|2022-05-20 20:35:00|7135.2|7132.2|7135.7|7132.7|7136.7|7133.7|7135.2|7132.2|7
1653079200000|2022-05-20 20:40:00|7136.2|7133.2|7138.2|7135.2|7138.2|7135.2|7136.2|7133.2|3
1653079500000|2022-05-20 20:45:00|7138.7|7135.7|7135.2|7132.2|7138.7|7135.7|7135.2|7132.2|68
1653079800000|2022-05-20 20:50:00|7134.7|7131.7|7135.7|7132.7|7136.2|7133.2|7134.7|7131.7|11
1653080100000|2022-05-20 20:55:00|7135.2|7132.2|7134.2|7131.2|7138.7|7135.7|7132.2|7129.2|48
1653256800000|2022-05-22 22:00:00|7187|7183|7179|7175|7187|7183|7178.7|7174.7|0
1653257100000|2022-05-22 22:05:00|7178.9|7174.9|7175.2|7171.2|7179.7|7175.7|7170.1|7166.1|0
1653257400000|2022-05-22 22:10:00|7175.4|7171.4|7175.6|7171.6|7180.4|7176.4|7172|7168|0
1653257700000|2022-05-22 22:15:00|7175.4|7171.4|7174.6|7170.6|7176.5|7172.5|7170.3|7166.3|0
1653258000000|2022-05-22 22:20:00|7174.8|7170.8|7171.2|7167.2|7174.8|7170.8|7168.2|7164.2|0
1653258300000|2022-05-22 22:25:00|7171|7167|7168.2|7164.2|7171|7167|7163.7|7159.7|0
1653258600000|2022-05-22 22:30:00|7168.6|7164.6|7164|7160|7170.4|7166.4|7162.4|7158.4|0
1653258900000|2022-05-22 22:35:00|7164.4|7160.4|7173.7|7169.7|7173.7|7169.7|7163.6|7159.6|0
1653259200000|2022-05-22 22:40:00|7173.8|7169.8|7167.4|7163.4|7173.8|7169.8|7167.4|7163.4|0
1653259500000|2022-05-22 22:45:00|7167.8|7163.8|7171.3|7167.3|7174.9|7170.9|7167.4|7163.4|0
1653259800000|2022-05-22 22:50:00|7171.2|7167.2|7171.4|7167.4|7175.2|7171.2|7170.8|7166.8|0
1653260100000|2022-05-22 22:55:00|7171.2|7167.2|7171.5|7167.5|7172.5|7168.5|7167.6|7163.6|0
1653260400000|2022-05-22 23:00:00|7171.4|7167.4|7174.4|7170.4|7176.6|7172.6|7171.4|7167.4|0
1653260700000|2022-05-22 23:05:00|7174.5|7170.5|7177.4|7173.4|7178.3|7174.3|7174.1|7170.1|0
1653261000000|2022-05-22 23:10:00|7177.5|7173.5|7176.1|7172.1|7180.6|7176.6|7174.7|7170.7|0
1653261300000|2022-05-22 23:15:00|7176.3|7172.3|7173.5|7169.5|7178|7174|7173.3|7169.3|0
1653261600000|2022-05-22 23:20:00|7173.7|7169.7|7174.9|7170.9|7176|7172|7173|7169|0
1653261900000|2022-05-22 23:25:00|7175.3|7171.3|7180.2|7176.2|7181.7|7177.7|7175.2|7171.2|0
1653262200000|2022-05-22 23:30:00|7180|7176|7173.9|7169.9|7180.4|7176.4|7173.9|7169.9|0
1653262500000|2022-05-22 23:35:00|7174.1|7170.1|7175.6|7171.6|7178.3|7174.3|7173.2|7169.2|0
1653262800000|2022-05-22 23:40:00|7175.5|7171.5|7173.5|7169.5|7175.8|7171.8|7172.5|7168.5|0
1653263100000|2022-05-22 23:45:00|7173.6|7169.6|7167.5|7163.5|7177.9|7173.9|7166.9|7162.9|0
1653263400000|2022-05-22 23:50:00|7167.3|7163.3|7173.2|7171.2|7176.2|7174.2|7158.2|7156.2|741
1653263700000|2022-05-22 23:55:00|7172.7|7170.7|7187.2|7185.2|7188.2|7186.2|7172.7|7170.7|443
1653264000000|2022-05-23 00:00:00|7184.2|7182.2|7170.7|7169.7|7187.2|7185.7|7169.7|7168.7|584
1653264300000|2022-05-23 00:05:00|7171.2|7170.2|7165.2|7164.2|7171.2|7170.2|7163.7|7162.7|570
1653264600000|2022-05-23 00:10:00|7165.7|7164.7|7167.7|7166.7|7171.7|7170.7|7158.7|7157.7|520
1653264900000|2022-05-23 00:15:00|7167.2|7166.2|7170.7|7169.7|7171.7|7170.7|7161.7|7160.7|428
1653265200000|2022-05-23 00:20:00|7171.2|7170.2|7161.7|7160.7|7173.2|7172.2|7158.7|7157.7|408
1653265500000|2022-05-23 00:25:00|7162.2|7161.2|7156.7|7155.7|7164.7|7163.7|7155.7|7154.7|251
1653265800000|2022-05-23 00:30:00|7156.2|7155.2|7163.2|7162.2|7164.7|7163.7|7153.7|7152.7|284
1653266100000|2022-05-23 00:35:00|7163.7|7162.7|7159.7|7158.7|7163.7|7162.7|7158.2|7157.2|187
1653266400000|2022-05-23 00:40:00|7160.2|7159.2|7161.2|7160.2|7162.2|7161.2|7154.7|7153.7|259
1653266700000|2022-05-23 00:45:00|7161.7|7160.7|7162.7|7161.7|7163.7|7162.7|7158.7|7157.7|325
1653267000000|2022-05-23 00:50:00|7162.2|7161.2|7167.7|7166.7|7168.7|7167.7|7159.7|7158.7|405
1653267300000|2022-05-23 00:55:00|7167.2|7166.2|7165.7|7164.7|7168.2|7167.2|7162.2|7161.2|153
1653267600000|2022-05-23 01:00:00|7166.2|7165.2|7174.7|7173.7|7174.7|7173.7|7163.7|7162.7|367
1653267900000|2022-05-23 01:05:00|7174.2|7173.2|7182.7|7181.7|7182.7|7181.7|7173.7|7172.7|467
1653268200000|2022-05-23 01:10:00|7182.2|7181.2|7188.7|7187.7|7194.7|7193.7|7181.7|7180.7|559
1653268500000|2022-05-23 01:15:00|7189.2|7188.2|7179.7|7178.7|7190.7|7189.7|7176.2|7175.2|262
1653268800000|2022-05-23 01:20:00|7180.2|7179.2|7180.7|7179.7|7181.7|7180.7|7177.7|7176.7|158
1653269100000|2022-05-23 01:25:00|7181.2|7180.2|7180.7|7179.7|7183.7|7182.7|7177.7|7176.7|179
1653269400000|2022-05-23 01:30:00|7180.2|7179.2|7169.7|7168.7|7181.7|7180.7|7169.7|7168.7|281
1653269700000|2022-05-23 01:35:00|7169.2|7168.2|7177.7|7176.7|7177.7|7176.7|7167.7|7166.7|270
1653270000000|2022-05-23 01:40:00|7176.7|7175.7|7171.2|7170.2|7177.7|7176.7|7167.7|7166.7|449
1653270300000|2022-05-23 01:45:00|7171.7|7170.7|7167.2|7166.2|7173.7|7172.7|7166.7|7165.7|273
1653270600000|2022-05-23 01:50:00|7167.7|7166.7|7163.7|7162.7|7168.7|7167.7|7163.2|7162.2|190
1653270900000|2022-05-23 01:55:00|7163.2|7162.2|7162.7|7161.7|7164.7|7163.7|7161.2|7160.2|171
1653271200000|2022-05-23 02:00:00|7161.7|7160.7|7153.7|7152.7|7165.2|7164.2|7151.7|7150.7|371
1653271500000|2022-05-23 02:05:00|7152.7|7151.7|7148.7|7147.7|7153.7|7152.7|7146.7|7145.7|431
1653271800000|2022-05-23 02:10:00|7148.2|7147.2|7146.7|7145.7|7150.7|7149.7|7145.7|7144.7|198
1653272100000|2022-05-23 02:15:00|7146.2|7145.2|7146.4|7145.4|7147.4|7146.4|7143.7|7142.7|226
1653272400000|2022-05-23 02:20:00|7147.4|7146.4|7147.4|7146.4|7148.4|7147.4|7142.9|7141.9|250
1653272700000|2022-05-23 02:25:00|7146.9|7145.9|7144.4|7143.4|7146.9|7145.9|7141.4|7140.4|374
1653273000000|2022-05-23 02:30:00|7144.9|7143.9|7145.4|7144.4|7146.4|7145.4|7143.4|7142.4|264
1653273300000|2022-05-23 02:35:00|7144.9|7143.9|7143.4|7142.4|7145.4|7144.4|7142.9|7141.9|153
1653273600000|2022-05-23 02:40:00|7143.9|7142.9|7146.4|7145.4|7146.4|7145.4|7141.4|7140.4|199
1653273900000|2022-05-23 02:45:00|7146.9|7145.9|7146.4|7145.4|7148.4|7147.4|7144.4|7143.4|174
1653274200000|2022-05-23 02:50:00|7147.4|7146.4|7145.4|7144.4|7147.4|7146.4|7142.4|7141.4|165
1653274500000|2022-05-23 02:55:00|7145.9|7144.9|7147.4|7146.4|7148.4|7147.4|7145.4|7144.4|142
1653274800000|2022-05-23 03:00:00|7147.9|7146.9|7152.4|7151.4|7152.4|7151.4|7146.9|7145.9|209
1653275100000|2022-05-23 03:05:00|7151.9|7150.9|7150.4|7149.4|7151.9|7150.9|7148.4|7147.4|202
1653275400000|2022-05-23 03:10:00|7150.9|7149.9|7147.4|7146.4|7151.4|7150.4|7146.9|7145.9|264
1653275700000|2022-05-23 03:15:00|7147.9|7146.9|7142.4|7141.4|7149.4|7148.4|7141.4|7140.4|240
1653276000000|2022-05-23 03:20:00|7141.9|7140.9|7138.4|7137.4|7144.4|7143.4|7138.4|7137.4|171
1653276300000|2022-05-23 03:25:00|7137.9|7136.9|7139.4|7138.4|7139.9|7138.9|7137.4|7136.4|196
1653276600000|2022-05-23 03:30:00|7138.9|7137.9|7136.9|7135.9|7140.4|7139.4|7135.4|7134.4|214
1653276900000|2022-05-23 03:35:00|7136.4|7135.4|7136.4|7135.4|7138.4|7137.4|7134.4|7133.4|293
1653277200000|2022-05-23 03:40:00|7135.9|7134.9|7134.4|7133.4|7137.9|7136.9|7134.4|7133.4|142
1653277500000|2022-05-23 03:45:00|7134.9|7133.9|7136.9|7135.9|7138.4|7137.4|7133.4|7132.4|166
1653277800000|2022-05-23 03:50:00|7136.4|7135.4|7138.4|7137.4|7140.4|7139.4|7136.4|7135.4|185
1653278100000|2022-05-23 03:55:00|7139.4|7138.4|7139.4|7138.4|7139.4|7138.4|7138.4|7137.4|88
1653278400000|2022-05-23 04:00:00|7140.4|7139.4|7142.4|7141.4|7144.4|7143.4|7139.9|7138.9|354
1653278700000|2022-05-23 04:05:00|7143.4|7142.4|7141.4|7140.4|7143.4|7142.4|7141.4|7140.4|182
1653279000000|2022-05-23 04:10:00|7140.9|7139.9|7144.4|7143.4|7145.4|7144.4|7139.9|7138.9|322
1653279300000|2022-05-23 04:15:00|7143.4|7142.4|7145.4|7144.4|7146.4|7145.4|7143.4|7142.4|153
1653279600000|2022-05-23 04:20:00|7144.9|7143.9|7144.4|7143.4|7145.4|7144.4|7144.4|7143.4|42
1653279900000|2022-05-23 04:25:00|7143.9|7142.9|7144.4|7143.4|7146.4|7145.4|7143.9|7142.9|106
1653280200000|2022-05-23 04:30:00|7144.9|7143.9|7147.4|7146.4|7148.4|7147.4|7144.9|7143.9|148
1653280500000|2022-05-23 04:35:00|7146.9|7145.9|7144.4|7143.4|7147.4|7146.4|7144.4|7143.4|106
1653280800000|2022-05-23 04:40:00|7144.9|7143.9|7143.4|7142.4|7145.4|7144.4|7143.4|7142.4|87
1653281100000|2022-05-23 04:45:00|7142.9|7141.9|7140.9|7139.9|7143.4|7142.4|7140.4|7139.4|269
1653281400000|2022-05-23 04:50:00|7140.4|7139.4|7138.4|7137.4|7141.4|7140.4|7138.4|7137.4|140
1653281700000|2022-05-23 04:55:00|7139.4|7138.4|7141.4|7140.4|7141.4|7140.4|7138.4|7137.4|134
1653282000000|2022-05-23 05:00:00|7140.9|7139.9|7142.4|7141.4|7142.4|7141.4|7138.4|7137.4|263
1653282300000|2022-05-23 05:05:00|7141.9|7140.9|7143.4|7142.4|7145.4|7144.4|7141.4|7140.4|104
1653282600000|2022-05-23 05:10:00|7143.9|7142.9|7141.4|7140.4|7144.4|7143.4|7140.4|7139.4|129
1653282900000|2022-05-23 05:15:00|7140.9|7139.9|7138.4|7137.4|7141.4|7140.4|7137.4|7136.4|109
1653283200000|2022-05-23 05:20:00|7137.4|7136.4|7137.4|7136.4|7139.4|7138.4|7137.4|7136.4|184
1653283500000|2022-05-23 05:25:00|7136.9|7135.9|7139.9|7138.9|7140.4|7139.4|7134.4|7133.4|278
1653283800000|2022-05-23 05:30:00|7140.4|7139.4|7138.4|7137.4|7141.4|7140.4|7138.4|7137.4|176
1653284100000|2022-05-23 05:35:00|7138.9|7137.9|7142.4|7141.4|7142.4|7141.4|7138.4|7137.4|229
1653284400000|2022-05-23 05:40:00|7141.4|7140.4|7143.4|7142.4|7145.4|7144.4|7141.4|7140.4|378
1653284700000|2022-05-23 05:45:00|7144.4|7143.4|7150.4|7149.4|7151.4|7150.4|7142.4|7141.4|510
1653285000000|2022-05-23 05:50:00|7150.9|7149.9|7150.4|7149.4|7151.4|7150.4|7147.4|7146.4|535
1653285300000|2022-05-23 05:55:00|7149.4|7148.4|7148.4|7147.4|7153.9|7152.9|7147.4|7146.4|557
1653285600000|2022-05-23 06:00:00|7148.5|7146.5|7149.5|7147.5|7152.5|7150.5|7145.5|7143.5|678
1653285900000|2022-05-23 06:05:00|7150|7148|7149.5|7147.5|7154|7152|7144.5|7142.5|1477
1653286200000|2022-05-23 06:10:00|7150|7148|7150.5|7148.5|7153.5|7151.5|7148|7146|1270
1653286500000|2022-05-23 06:15:00|7151|7149|7156.5|7154.5|7158.5|7156.5|7149.5|7147.5|453
1653286800000|2022-05-23 06:20:00|7156|7154|7161.5|7159.5|7162.5|7160.5|7156|7154|228
1653287100000|2022-05-23 06:25:00|7160.5|7158.5|7154.5|7152.5|7161.5|7159.5|7152.5|7150.5|600
1653287400000|2022-05-23 06:30:00|7155.7|7151.7|7158.5|7154.5|7160.2|7156.2|7154.9|7150.9|0
1653287700000|2022-05-23 06:35:00|7158.9|7154.9|7156.6|7152.6|7159.2|7155.2|7153.8|7149.8|0
1653288000000|2022-05-23 06:40:00|7156.7|7152.7|7160.8|7156.8|7162.8|7158.8|7156.4|7152.4|0
1653288300000|2022-05-23 06:45:00|7161.1|7157.1|7157.7|7153.7|7162|7158|7157.4|7153.4|0
1653288600000|2022-05-23 06:50:00|7157.4|7153.4|7159.8|7155.8|7162.2|7158.2|7156.5|7152.5|0
1653288900000|2022-05-23 06:55:00|7159.4|7155.4|7160.5|7156.5|7160.7|7156.7|7157.7|7153.7|0
1653289200000|2022-05-23 07:00:00|7160.8|7156.8|7145.7|7141.7|7162.6|7158.6|7145.7|7141.7|0
1653289500000|2022-05-23 07:05:00|7145.4|7141.4|7154.1|7150.1|7154.1|7150.1|7141.3|7137.3|0
1653289800000|2022-05-23 07:10:00|7154.3|7150.3|7153|7150|7155.5|7152.5|7149|7146|165
1653290100000|2022-05-23 07:15:00|7153.5|7150.5|7153.5|7150.5|7155|7152|7150|7147|127
1653290400000|2022-05-23 07:20:00|7153|7150|7151.5|7148.5|7155|7152|7148|7145|93
1653290700000|2022-05-23 07:25:00|7151|7148|7151.5|7148.5|7154|7151|7150|7147|61
1653291000000|2022-05-23 07:30:00|7151|7148|7149|7146|7153.5|7150.5|7146|7143|46
1653291300000|2022-05-23 07:35:00|7149.5|7146.5|7147|7144|7150.5|7147.5|7145|7142|65
1653291600000|2022-05-23 07:40:00|7146.5|7143.5|7140|7137|7147|7144|7139|7136|123
1653291900000|2022-05-23 07:45:00|7140.5|7137.5|7141.5|7138.5|7143|7140|7139|7136|75
1653292200000|2022-05-23 07:50:00|7141|7138|7145|7142|7146|7143|7141|7138|85
1653292500000|2022-05-23 07:55:00|7145.5|7142.5|7146.5|7143.5|7147.5|7144.5|7144|7141|51
1653292800000|2022-05-23 08:00:00|7146|7143|7141|7138|7153|7150|7140|7137|72
1653293100000|2022-05-23 08:05:00|7141.5|7138.5|7138|7135|7141.5|7138.5|7136|7133|74
1653293400000|2022-05-23 08:10:00|7137.5|7134.5|7128.5|7125.5|7139|7136|7128|7125|69
1653293700000|2022-05-23 08:15:00|7128|7125|7123|7120|7130|7127|7122.5|7119.5|101
1653294000000|2022-05-23 08:20:00|7124|7121|7128|7125|7129.5|7126.5|7123|7120|102
1653294300000|2022-05-23 08:25:00|7128.5|7125.5|7128|7125|7131|7128|7126|7123|69
1653294600000|2022-05-23 08:30:00|7127.5|7124.5|7124|7121|7129|7126|7124|7121|72
1653294900000|2022-05-23 08:35:00|7123|7120|7119|7116|7123.5|7120.5|7117.5|7114.5|139
1653295200000|2022-05-23 08:40:00|7119.5|7116.5|7115|7112|7123.5|7120.5|7114|7111|95
1653295500000|2022-05-23 08:45:00|7115.5|7112.5|7118|7115|7120|7117|7115|7112|111
1653295800000|2022-05-23 08:50:00|7118.5|7115.5|7120|7117|7122|7119|7117|7114|63
1653296100000|2022-05-23 08:55:00|7119.5|7116.5|7120|7117|7122.5|7119.5|7119|7116|64
1653296400000|2022-05-23 09:00:00|7120.5|7117.5|7118.5|7115.5|7121|7118|7114.5|7111.5|151
1653296700000|2022-05-23 09:05:00|7119|7116|7117.5|7114.5|7120|7117|7116.5|7113.5|58
1653297000000|2022-05-23 09:10:00|7118|7115|7119.5|7116.5|7122|7119|7117|7114|67
1653297300000|2022-05-23 09:15:00|7119|7116|7120|7117|7120|7117|7113|7110|92
1653297600000|2022-05-23 09:20:00|7120.5|7117.5|7124|7121|7124|7121|7120|7117|44
1653297900000|2022-05-23 09:25:00|7123.5|7120.5|7129|7126|7130.5|7127.5|7123.5|7120.5|45
1653298200000|2022-05-23 09:30:00|7129.5|7126.5|7130|7127|7131|7128|7127|7124|36
1653298500000|2022-05-23 09:35:00|7129.5|7126.5|7131.5|7128.5|7134|7131|7129|7126|47
1653298800000|2022-05-23 09:40:00|7131|7128|7129|7126|7132|7129|7129|7126|70
1653299100000|2022-05-23 09:45:00|7129.5|7126.5|7125.5|7122.5|7129.5|7126.5|7125|7122|43
1653299400000|2022-05-23 09:50:00|7126|7123|7125.5|7122.5|7128|7125|7125.5|7122.5|31
1653299700000|2022-05-23 09:55:00|7126|7123|7124.5|7121.5|7126|7123|7120|7117|38
1653300000000|2022-05-23 10:00:00|7125|7122|7124.5|7121.5|7127|7124|7123.5|7120.5|23
1653300300000|2022-05-23 10:05:00|7125|7122|7126.5|7123.5|7128|7125|7123|7120|29
1653300600000|2022-05-23 10:10:00|7127|7124|7132.5|7129.5|7133|7130|7126.5|7123.5|38
1653300900000|2022-05-23 10:15:00|7133|7130|7128.5|7125.5|7133|7130|7128.5|7125.5|13
1653301200000|2022-05-23 10:20:00|7128|7125|7127.5|7124.5|7129|7126|7125.5|7122.5|10
1653301500000|2022-05-23 10:25:00|7128|7125|7131|7128|7131.5|7128.5|7127.5|7124.5|14
1653301800000|2022-05-23 10:30:00|7131.5|7128.5|7133.5|7130.5|7134|7131|7131|7128|20
1653302100000|2022-05-23 10:35:00|7134|7131|7135|7132|7135|7132|7132|7129|15
1653302400000|2022-05-23 10:40:00|7135.5|7132.5|7136|7133|7137|7134|7133|7130|24
1653302700000|2022-05-23 10:45:00|7137.5|7134.5|7139|7136|7142|7139|7135|7132|36
1653303000000|2022-05-23 10:50:00|7139.5|7136.5|7140|7137|7140.5|7137.5|7137|7134|13
1653303300000|2022-05-23 10:55:00|7140.5|7137.5|7147|7144|7147.5|7144.5|7140|7137|35
1653303600000|2022-05-23 11:00:00|7146.5|7143.5|7142.5|7139.5|7147|7144|7142|7139|49
1653303900000|2022-05-23 11:05:00|7142|7139|7143|7140|7143.5|7140.5|7141|7138|25
1653304200000|2022-05-23 11:10:00|7142.5|7139.5|7144.5|7141.5|7146|7143|7142.5|7139.5|27
1653304500000|2022-05-23 11:15:00|7145|7142|7139|7136|7145|7142|7139|7136|47
1653304800000|2022-05-23 11:20:00|7139.5|7136.5|7134.5|7131.5|7140|7137|7133|7130|49
1653305100000|2022-05-23 11:25:00|7135|7132|7137|7134|7138|7135|7134.5|7131.5|9
1653305400000|2022-05-23 11:30:00|7137.5|7134.5|7134|7131|7137.5|7134.5|7134|7131|46
1653305700000|2022-05-23 11:35:00|7133|7130|7133|7130|7134|7131|7131|7128|48
1653306000000|2022-05-23 11:40:00|7132.5|7129.5|7136|7133|7137.5|7134.5|7132|7129|29
1653306300000|2022-05-23 11:45:00|7135.5|7132.5|7132|7129|7135.5|7132.5|7131|7128|31
1653306600000|2022-05-23 11:50:00|7131.5|7128.5|7134|7131|7136.5|7133.5|7131.5|7128.5|54
1653306900000|2022-05-23 11:55:00|7134.5|7131.5|7137.5|7134.5|7138|7135|7134|7131|39
1653307200000|2022-05-23 12:00:00|7138|7135|7141|7138|7141.5|7138.5|7137|7134|59
1653307500000|2022-05-23 12:05:00|7140.5|7137.5|7139|7136|7141.5|7138.5|7139|7136|111
1653307800000|2022-05-23 12:10:00|7138|7135|7141|7138|7141.5|7138.5|7137|7134|60
1653308100000|2022-05-23 12:15:00|7140.5|7137.5|7141|7138|7141.5|7138.5|7139|7136|142
1653308400000|2022-05-23 12:20:00|7141.5|7138.5|7139.5|7136.5|7141.5|7138.5|7138|7135|111
1653308700000|2022-05-23 12:25:00|7139|7136|7136|7133|7139.5|7136.5|7134|7131|55
1653309000000|2022-05-23 12:30:00|7135|7132|7133|7130|7135|7132|7131.5|7128.5|175
1653309300000|2022-05-23 12:35:00|7132.5|7129.5|7137|7134|7137|7134|7132.5|7129.5|52
1653309600000|2022-05-23 12:40:00|7136|7133|7135|7132|7138|7135|7135|7132|84
1653309900000|2022-05-23 12:45:00|7135.5|7132.5|7135.5|7132.5|7138|7135|7134.5|7131.5|109
1653310200000|2022-05-23 12:50:00|7136|7133|7134.5|7131.5|7139|7136|7134|7131|23
1653310500000|2022-05-23 12:55:00|7134|7131|7136|7133|7137|7134|7134|7131|27
1653310800000|2022-05-23 13:00:00|7136.5|7133.5|7139|7136|7140|7137|7133|7130|67
1653311100000|2022-05-23 13:05:00|7139.5|7136.5|7140|7137|7141|7138|7138|7135|36
1653311400000|2022-05-23 13:10:00|7140.5|7137.5|7141|7138|7141.5|7138.5|7139|7136|68
1653311700000|2022-05-23 13:15:00|7141.5|7138.5|7137|7134|7142|7139|7137|7134|59
1653312000000|2022-05-23 13:20:00|7136|7133|7137|7134|7138|7135|7135.5|7132.5|24
1653312300000|2022-05-23 13:25:00|7137.5|7134.5|7133|7130|7137.5|7134.5|7132|7129|56
1653312600000|2022-05-23 13:30:00|7132.5|7129.5|7133|7130|7134.5|7131.5|7127|7124|239
1653312900000|2022-05-23 13:35:00|7133.5|7130.5|7125|7122|7134|7131|7122|7119|161
1653313200000|2022-05-23 13:40:00|7125.5|7122.5|7133|7130|7134.5|7131.5|7120|7117|152
1653313500000|2022-05-23 13:45:00|7132.5|7129.5|7142|7139|7144|7141|7130|7127|141
1653313800000|2022-05-23 13:50:00|7141.5|7138.5|7134|7131|7145|7142|7132.5|7129.5|108
1653314100000|2022-05-23 13:55:00|7134.5|7131.5|7129|7126|7138|7135|7128|7125|116
1653314400000|2022-05-23 14:00:00|7129.5|7126.5|7121|7118|7130|7127|7115|7112|133
1653314700000|2022-05-23 14:05:00|7122|7119|7122|7119|7126|7123|7118|7115|145
1653315000000|2022-05-23 14:10:00|7122.5|7119.5|7129|7126|7132.5|7129.5|7122|7119|73
1653315300000|2022-05-23 14:15:00|7129.5|7126.5|7134|7131|7138|7135|7126|7123|126
1653315600000|2022-05-23 14:20:00|7133.5|7130.5|7134|7131|7137.5|7134.5|7128.5|7125.5|112
1653315900000|2022-05-23 14:25:00|7134.5|7131.5|7143|7140|7143|7140|7125.5|7122.5|139
1653316200000|2022-05-23 14:30:00|7142.5|7139.5|7146|7143|7148|7145|7140|7137|139
1653316500000|2022-05-23 14:35:00|7145.5|7142.5|7145|7142|7147.5|7144.5|7141|7138|158
1653316800000|2022-05-23 14:40:00|7144.5|7141.5|7146|7143|7148|7145|7140|7137|87
1653317100000|2022-05-23 14:45:00|7145.5|7142.5|7146|7143|7152.5|7149.5|7141|7138|269
1653317400000|2022-05-23 14:50:00|7145|7142|7143.5|7140.5|7148|7145|7135|7132|91
1653317700000|2022-05-23 14:55:00|7144|7141|7145|7142|7147|7144|7141|7138|67
1653318000000|2022-05-23 15:00:00|7146|7143|7156|7153|7157|7154|7144|7141|121
1653318300000|2022-05-23 15:05:00|7155.5|7152.5|7153.5|7150.5|7159|7156|7153|7150|77
1653318600000|2022-05-23 15:10:00|7154|7151|7158|7155|7159|7156|7150.5|7147.5|67
1653318900000|2022-05-23 15:15:00|7158.5|7155.5|7156|7153|7161|7158|7156|7153|154
1653319200000|2022-05-23 15:20:00|7156.5|7153.5|7160|7157|7161|7158|7154.5|7151.5|136
1653319500000|2022-05-23 15:25:00|7159.5|7156.5|7160|7157|7161|7158|7156|7153|67
1653319800000|2022-05-23 15:30:00|7160.5|7157.5|7168.5|7165.5|7169|7166|7159.5|7156.5|151
1653320100000|2022-05-23 15:35:00|7168|7165|7172.5|7169.5|7172.5|7169.5|7167.5|7164.5|136
1653320400000|2022-05-23 15:40:00|7172|7169|7169|7166|7173|7170|7168|7165|23
1653320700000|2022-05-23 15:45:00|7169.5|7166.5|7167.5|7164.5|7172.5|7169.5|7165|7162|69
1653321000000|2022-05-23 15:50:00|7168|7165|7169|7166|7170|7167|7165|7162|43
1653321300000|2022-05-23 15:55:00|7169.5|7166.5|7168.5|7165.5|7173|7170|7168|7165|66
1653321600000|2022-05-23 16:00:00|7169|7166|7173|7170|7174|7171|7166|7163|43
1653321900000|2022-05-23 16:05:00|7172.5|7169.5|7174.5|7171.5|7176|7173|7170|7167|33
1653322200000|2022-05-23 16:10:00|7174|7171|7170|7167|7174|7171|7169|7166|13
1653322500000|2022-05-23 16:15:00|7170.5|7167.5|7170|7167|7173|7170|7167|7164|36
1653322800000|2022-05-23 16:20:00|7169.5|7166.5|7172|7169|7173.5|7170.5|7169|7166|29
1653323100000|2022-05-23 16:25:00|7172.5|7169.5|7166|7163|7172.5|7169.5|7165|7162|17
1653323400000|2022-05-23 16:30:00|7166.5|7163.5|7166|7163|7167|7164|7161.5|7158.5|31
1653323700000|2022-05-23 16:35:00|7165.5|7162.5|7170|7167|7170|7167|7165|7162|25
1653324000000|2022-05-23 16:40:00|7169.5|7166.5|7165|7162|7170|7167|7162|7159|37
1653324300000|2022-05-23 16:45:00|7164.5|7161.5|7158|7155|7165.5|7162.5|7157|7154|28
1653324600000|2022-05-23 16:50:00|7158.5|7155.5|7156|7153|7159.5|7156.5|7154|7151|25
1653324900000|2022-05-23 16:55:00|7155.5|7152.5|7160|7157|7160.5|7157.5|7154|7151|46
1653325200000|2022-05-23 17:00:00|7159.5|7156.5|7156|7153|7160|7157|7155.5|7152.5|32
1653325500000|2022-05-23 17:05:00|7155.5|7152.5|7156.5|7153.5|7157.5|7154.5|7153.5|7150.5|30
1653325800000|2022-05-23 17:10:00|7156|7153|7158|7155|7159|7156|7154|7151|27
1653326100000|2022-05-23 17:15:00|7157.5|7154.5|7151|7148|7158|7155|7149|7146|55
1653326400000|2022-05-23 17:20:00|7150.5|7147.5|7152|7149|7153|7150|7145.5|7142.5|112
1653326700000|2022-05-23 17:25:00|7152.5|7149.5|7154|7151|7154.5|7151.5|7151|7148|20
1653327000000|2022-05-23 17:30:00|7153.5|7150.5|7156|7153|7159|7156|7150|7147|64
1653327300000|2022-05-23 17:35:00|7155.5|7152.5|7156|7153|7159|7156|7154.5|7151.5|20
1653327600000|2022-05-23 17:40:00|7156.5|7153.5|7159|7156|7160|7157|7155|7152|25
1653327900000|2022-05-23 17:45:00|7158.5|7155.5|7163|7160|7166|7163|7157.5|7154.5|61
1653328200000|2022-05-23 17:50:00|7162.5|7159.5|7161|7158|7163|7160|7159.5|7156.5|39
1653328500000|2022-05-23 17:55:00|7161.5|7158.5|7163|7160|7163.5|7160.5|7159.5|7156.5|34
1653328800000|2022-05-23 18:00:00|7163.5|7160.5|7161.5|7158.5|7166.5|7163.5|7159.5|7156.5|50
1653329100000|2022-05-23 18:05:00|7162|7159|7165|7162|7166|7163|7160|7157|39
1653329400000|2022-05-23 18:10:00|7164.5|7161.5|7168.5|7165.5|7170|7167|7164.5|7161.5|46
1653329700000|2022-05-23 18:15:00|7169|7166|7169|7166|7170|7167|7166.5|7163.5|31
1653330000000|2022-05-23 18:20:00|7168.5|7165.5|7168|7165|7170.5|7167.5|7166|7163|22
1653330300000|2022-05-23 18:25:00|7168.5|7165.5|7165.5|7162.5|7169|7166|7163.5|7160.5|57
1653330600000|2022-05-23 18:30:00|7166|7163|7164.5|7161.5|7168|7165|7163|7160|31
1653330900000|2022-05-23 18:35:00|7164|7161|7165|7162|7166.5|7163.5|7163.5|7160.5|20
1653331200000|2022-05-23 18:40:00|7165.5|7162.5|7169.5|7166.5|7170|7167|7162.5|7159.5|34
1653331500000|2022-05-23 18:45:00|7170|7167|7162|7159|7170|7167|7159.5|7156.5|75
1653331800000|2022-05-23 18:50:00|7161.5|7158.5|7164|7161|7165|7162|7158|7155|102
1653332100000|2022-05-23 18:55:00|7164.5|7161.5|7162.5|7159.5|7165|7162|7161|7158|140
1653332400000|2022-05-23 19:00:00|7163|7160|7170|7167|7170|7167|7162|7159|142
1653332700000|2022-05-23 19:05:00|7170.5|7167.5|7175|7172|7175|7172|7167|7164|181
1653333000000|2022-05-23 19:10:00|7174.5|7171.5|7165|7162|7174.5|7171.5|7162|7159|87
1653333300000|2022-05-23 19:15:00|7164.5|7161.5|7168|7165|7168|7165|7163|7160|68
1653333600000|2022-05-23 19:20:00|7167.5|7164.5|7162|7159|7169|7166|7159|7156|57
1653333900000|2022-05-23 19:25:00|7161.5|7158.5|7164|7161|7165|7162|7160|7157|76
1653334200000|2022-05-23 19:30:00|7163.5|7160.5|7166|7163|7168|7165|7162|7159|55
1653334500000|2022-05-23 19:35:00|7166.5|7163.5|7160|7157|7171|7168|7159|7156|64
1653334800000|2022-05-23 19:40:00|7161|7158|7160|7157|7164|7161|7156|7153|65
1653335100000|2022-05-23 19:45:00|7159.5|7156.5|7157|7154|7161|7158|7156|7153|145
1653335400000|2022-05-23 19:50:00|7159|7156|7157|7154|7163.5|7160.5|7156|7153|382
1653335700000|2022-05-23 19:55:00|7156.5|7153.5|7167|7164|7167|7164|7155|7152|316
1653336000000|2022-05-23 20:00:00|7167.5|7164.5|7168|7165|7172|7169|7166|7163|42
1653336300000|2022-05-23 20:05:00|7168.5|7165.5|7174|7171|7175|7172|7168.5|7165.5|22
1653336600000|2022-05-23 20:10:00|7173.5|7170.5|7170|7167|7174.5|7171.5|7168.5|7165.5|22
1653336900000|2022-05-23 20:15:00|7170.5|7167.5|7171.5|7168.5|7171.5|7168.5|7170|7167|13
1653337200000|2022-05-23 20:20:00|7171|7168|7170.5|7167.5|7171|7168|7170|7167|3
1653337500000|2022-05-23 20:25:00|7170|7167|7170|7167|7171|7168|7169|7166|12
1653337800000|2022-05-23 20:30:00|7169.5|7166.5|7169|7166|7170.5|7167.5|7169|7166|9
1653338100000|2022-05-23 20:35:00|7169.5|7166.5|7169.5|7166.5|7170|7167|7168.5|7165.5|12
1653338400000|2022-05-23 20:40:00|7169|7166|7168|7165|7170|7167|7168|7165|6
1653338700000|2022-05-23 20:45:00|7168.5|7165.5|7169.5|7166.5|7170|7167|7168|7165|54
1653339000000|2022-05-23 20:50:00|7170|7167|7173|7170|7173|7170|7170|7167|49
1653339300000|2022-05-23 20:55:00|7172.5|7169.5|7173.5|7170.5|7174|7171|7169|7166|67
1653339600000|2022-05-23 21:00:00|7173.3|7169.3|7172.2|7168.2|7173.4|7169.4|7171.3|7167.3|0
1653339900000|2022-05-23 21:05:00|7172.1|7168.1|7168.7|7164.7|7172.1|7168.1|7168.7|7164.7|0
1653340200000|2022-05-23 21:10:00|7169.2|7165.2|7163.9|7159.9|7169.2|7165.2|7163.5|7159.5|0
1653340500000|2022-05-23 21:15:00|7164|7160|7154.4|7150.4|7164|7160|7152.7|7148.7|0
1653340800000|2022-05-23 21:20:00|7154.5|7150.5|7153.2|7149.2|7154.5|7150.5|7151.8|7147.8|0
1653341100000|2022-05-23 21:25:00|7153.1|7149.1|7150.4|7146.4|7153.2|7149.2|7148.9|7144.9|0
1653341400000|2022-05-23 21:30:00|7151.2|7147.2|7144.7|7140.7|7151.2|7147.2|7144.7|7140.7|0
1653341700000|2022-05-23 21:35:00|7144.8|7140.8|7142.4|7138.4|7146.2|7142.2|7142.1|7138.1|0
1653342000000|2022-05-23 21:40:00|7142.6|7138.6|7140.2|7136.2|7145.2|7141.2|7139.6|7135.6|0
1653342300000|2022-05-23 21:45:00|7139.9|7135.9|7148.1|7144.1|7149.5|7145.5|7139.7|7135.7|0
1653342600000|2022-05-23 21:50:00|7148.3|7144.3|7144.6|7140.6|7148.4|7144.4|7143.1|7139.1|0
1653342900000|2022-05-23 21:55:00|7145.2|7141.2|7146.4|7142.4|7148.8|7144.8|7145.2|7141.2|0
1653343200000|2022-05-23 22:00:00|7136.1|7132.1|7118.6|7114.6|7136.8|7132.8|7106.9|7102.9|0
1653343500000|2022-05-23 22:05:00|7118.7|7114.7|7130.7|7126.7|7133.7|7129.7|7116.4|7112.4|0
1653343800000|2022-05-23 22:10:00|7130.9|7126.9|7136.1|7132.1|7136.4|7132.4|7127.5|7123.5|0
1653344100000|2022-05-23 22:15:00|7136.3|7132.3|7131.4|7127.4|7138|7134|7129.3|7125.3|0
1653344400000|2022-05-23 22:20:00|7131.3|7127.3|7126.6|7122.6|7132.9|7128.9|7124.8|7120.8|0
1653344700000|2022-05-23 22:25:00|7126.8|7122.8|7131.2|7127.2|7134.2|7130.2|7126.8|7122.8|0
1653345000000|2022-05-23 22:30:00|7131|7127|7138|7134|7138.2|7134.2|7128.6|7124.6|0
1653345300000|2022-05-23 22:35:00|7137.8|7133.8|7134.7|7130.7|7138.8|7134.8|7133.4|7129.4|0
1653345600000|2022-05-23 22:40:00|7134.9|7130.9|7137.1|7133.1|7137.5|7133.5|7134.5|7130.5|0
1653345900000|2022-05-23 22:45:00|7137.3|7133.3|7143.1|7139.1|7143.5|7139.5|7137.3|7133.3|0
1653346200000|2022-05-23 22:50:00|7142.8|7138.8|7139.7|7135.7|7143.1|7139.1|7137.3|7133.3|0
1653346500000|2022-05-23 22:55:00|7139.9|7135.9|7143.3|7139.3|7145.2|7141.2|7139.9|7135.9|0
1653346800000|2022-05-23 23:00:00|7143.8|7139.8|7145.5|7141.5|7145.9|7141.9|7143.4|7139.4|0
1653347100000|2022-05-23 23:05:00|7145.2|7141.2|7147.2|7143.2|7147.6|7143.6|7144.5|7140.5|0
1653347400000|2022-05-23 23:10:00|7146.8|7142.8|7144.2|7140.2|7147.5|7143.5|7143.6|7139.6|0
1653347700000|2022-05-23 23:15:00|7144.1|7140.1|7137.3|7133.3|7144.4|7140.4|7135.7|7131.7|0
1653348000000|2022-05-23 23:20:00|7137.7|7133.7|7138.3|7134.3|7138.7|7134.7|7137.2|7133.2|0
1653348300000|2022-05-23 23:25:00|7138.1|7134.1|7137|7133|7140.9|7136.9|7136.8|7132.8|0
1653348600000|2022-05-23 23:30:00|7136.6|7132.6|7139|7135|7139|7135|7136.6|7132.6|0
1653348900000|2022-05-23 23:35:00|7138.7|7134.7|7141.6|7137.6|7141.8|7137.8|7138.7|7134.7|0
1653349200000|2022-05-23 23:40:00|7141.8|7137.8|7148.8|7144.8|7149|7145|7141.8|7137.8|0
1653349500000|2022-05-23 23:45:00|7149|7145|7159.6|7155.6|7160|7156|7147.9|7143.9|0
1653349800000|2022-05-23 23:50:00|7157|7155|7155.5|7153.5|7163.5|7161.5|7149|7147|730
1653350100000|2022-05-23 23:55:00|7154.5|7152.5|7157.5|7155.5|7159.5|7157.5|7151.5|7149.5|235
1653350400000|2022-05-24 00:00:00|7156.5|7154.5|7150|7149|7160|7158|7142.5|7141.5|634
1653350700000|2022-05-24 00:05:00|7150.5|7149.5|7149.5|7148.5|7151|7150|7142.5|7141.5|506
1653351000000|2022-05-24 00:10:00|7149|7148|7155|7154|7160|7159|7147|7146|604
1653351300000|2022-05-24 00:15:00|7155.5|7154.5|7149|7148|7157|7156|7144|7143|506
1653351600000|2022-05-24 00:20:00|7148.5|7147.5|7148|7147|7149|7148|7142|7141|219
1653351900000|2022-05-24 00:25:00|7147.5|7146.5|7145|7144|7150|7149|7145|7144|176
1653352200000|2022-05-24 00:30:00|7144.5|7143.5|7140.5|7139.5|7146.5|7145.5|7139|7138|277
1653352500000|2022-05-24 00:35:00|7141|7140|7145|7144|7145.5|7144.5|7139|7138|152
1653352800000|2022-05-24 00:40:00|7144.5|7143.5|7143.5|7142.5|7146|7145|7142|7141|157
1653353100000|2022-05-24 00:45:00|7143|7142|7149.5|7148.5|7151|7150|7142.5|7141.5|132
1653353400000|2022-05-24 00:50:00|7149|7148|7149.5|7148.5|7152|7151|7148|7147|146
1653353700000|2022-05-24 00:55:00|7149|7148|7143|7142|7151|7150|7143|7142|173
1653354000000|2022-05-24 01:00:00|7143.5|7142.5|7142|7141|7147.5|7146.5|7141.5|7140.5|257
1653354300000|2022-05-24 01:05:00|7141.5|7140.5|7143|7142|7145.5|7144.5|7137|7136|382
1653354600000|2022-05-24 01:10:00|7142.5|7141.5|7140|7139|7144|7143|7138|7137|141
1653354900000|2022-05-24 01:15:00|7141|7140|7135|7134|7141|7140|7128|7127|502
1653355200000|2022-05-24 01:20:00|7135.5|7134.5|7140.5|7139.5|7141|7140|7134|7133|306
1653355500000|2022-05-24 01:25:00|7141|7140|7142|7141|7145|7144|7140.5|7139.5|206
1653355800000|2022-05-24 01:30:00|7142.5|7141.5|7152|7151|7152|7151|7141|7140|312
1653356100000|2022-05-24 01:35:00|7153|7152|7151.5|7150.5|7154|7153|7151|7150|207
1653356400000|2022-05-24 01:40:00|7151|7150|7159|7158|7159|7158|7151|7150|204
1653356700000|2022-05-24 01:45:00|7158|7157|7157|7156|7159|7158|7156.5|7155.5|210
1653357000000|2022-05-24 01:50:00|7157.5|7156.5|7165|7164|7166|7165|7157|7156|381
1653357300000|2022-05-24 01:55:00|7165.5|7164.5|7165|7164|7167|7166|7163|7162|208
1653357600000|2022-05-24 02:00:00|7165.5|7164.5|7163|7162|7166|7165|7159|7158|187
1653357900000|2022-05-24 02:05:00|7164|7163|7163|7162|7166.5|7165.5|7162|7161|180
1653358200000|2022-05-24 02:10:00|7164|7163|7160|7159|7165|7164|7158|7157|225
1653358500000|2022-05-24 02:15:00|7160.5|7159.5|7151|7150|7161|7160|7151|7150|361
1653358800000|2022-05-24 02:20:00|7151.5|7150.5|7153|7152|7155|7154|7151|7150|182
1653359100000|2022-05-24 02:25:00|7152.5|7151.5|7156|7155|7157.5|7156.5|7152.5|7151.5|273
1653359400000|2022-05-24 02:30:00|7156.5|7155.5|7152|7151|7157|7156|7149.5|7148.5|166
1653359700000|2022-05-24 02:35:00|7153|7152|7151.5|7150.5|7153|7152|7151.5|7150.5|89
1653360000000|2022-05-24 02:40:00|7152|7151|7152|7151|7153|7152|7150|7149|131
1653360300000|2022-05-24 02:45:00|7151|7150|7147|7146|7151|7150|7146|7145|236
1653360600000|2022-05-24 02:50:00|7146.5|7145.5|7146|7145|7148|7147|7145|7144|172
1653360900000|2022-05-24 02:55:00|7145.5|7144.5|7150|7149|7150|7149|7145|7144|177
1653361200000|2022-05-24 03:00:00|7149.5|7148.5|7149|7148|7150|7149|7147|7146|86
1653361500000|2022-05-24 03:05:00|7149.5|7148.5|7151|7150|7153|7152|7149.5|7148.5|128
1653361800000|2022-05-24 03:10:00|7151.5|7150.5|7149|7148|7152|7151|7148|7147|176
1653362100000|2022-05-24 03:15:00|7148.5|7147.5|7148|7147|7150|7149|7147|7146|104
1653362400000|2022-05-24 03:20:00|7147.5|7146.5|7148|7147|7149|7148|7146|7145|105
1653362700000|2022-05-24 03:25:00|7148.5|7147.5|7147|7146|7150|7149|7146|7145|119
1653363000000|2022-05-24 03:30:00|7146.5|7145.5|7148|7147|7148.5|7147.5|7146.5|7145.5|111
1653363300000|2022-05-24 03:35:00|7147|7146|7148|7147|7149|7148|7146|7145|147
1653363600000|2022-05-24 03:40:00|7148.5|7147.5|7149|7148|7150|7149|7148|7147|104
1653363900000|2022-05-24 03:45:00|7149.5|7148.5|7150|7149|7150|7149|7148|7147|86
1653364200000|2022-05-24 03:50:00|7149.5|7148.5|7154|7153|7155|7154|7148|7147|251
1653364500000|2022-05-24 03:55:00|7155|7154|7156|7155|7157.5|7156.5|7154|7153|150
1653364800000|2022-05-24 04:00:00|7156.5|7155.5|7158|7157|7159|7158|7155|7154|183
1653365100000|2022-05-24 04:05:00|7159|7158|7161.5|7160.5|7162|7161|7159|7158|329
1653365400000|2022-05-24 04:10:00|7161|7160|7158|7157|7163|7162|7158|7157|234
1653365700000|2022-05-24 04:15:00|7157|7156|7154|7153|7157|7156|7154|7153|132
1653366000000|2022-05-24 04:20:00|7154.5|7153.5|7154|7153|7155|7154|7154|7153|48
1653366300000|2022-05-24 04:25:00|7153.5|7152.5|7153.5|7152.5|7155|7154|7152|7151|81
1653366600000|2022-05-24 04:30:00|7153|7152|7148|7147|7154|7153|7147|7146|192
1653366900000|2022-05-24 04:35:00|7148.5|7147.5|7149|7148|7149|7148|7147.5|7146.5|104
1653367200000|2022-05-24 04:40:00|7148.5|7147.5|7150|7149|7150|7149|7147|7146|127
1653367500000|2022-05-24 04:45:00|7150.5|7149.5|7146|7145|7152|7151|7145|7144|243
1653367800000|2022-05-24 04:50:00|7145.5|7144.5|7144|7143|7147|7146|7143.5|7142.5|151
1653368100000|2022-05-24 04:55:00|7144.5|7143.5|7145|7144|7146|7145|7143|7142|123
1653368400000|2022-05-24 05:00:00|7145.5|7144.5|7144|7143|7146|7145|7141|7140|190
1653368700000|2022-05-24 05:05:00|7143.5|7142.5|7146|7145|7146|7145|7142|7141|106
1653369000000|2022-05-24 05:10:00|7145.5|7144.5|7140.5|7139.5|7146|7145|7140.5|7139.5|175
1653369300000|2022-05-24 05:15:00|7140|7139|7139|7138|7140|7139|7138|7137|312
1653369600000|2022-05-24 05:20:00|7139.5|7138.5|7140|7139|7141|7140|7138|7137|147
1653369900000|2022-05-24 05:25:00|7139|7138|7139|7138|7140.5|7139.5|7138|7137|164
1653370200000|2022-05-24 05:30:00|7138|7137|7138|7137|7139|7138|7136.5|7135.5|138
1653370500000|2022-05-24 05:35:00|7138.5|7137.5|7134|7133|7139|7138|7130|7129|406
1653370800000|2022-05-24 05:40:00|7134.5|7133.5|7128.5|7127.5|7134.5|7133.5|7128|7127|333
1653371100000|2022-05-24 05:45:00|7129|7128|7131|7130|7131|7130|7126|7125|225
1653371400000|2022-05-24 05:50:00|7130.5|7129.5|7125|7124|7131|7130|7122.5|7121.5|424
1653371700000|2022-05-24 05:55:00|7125.5|7124.5|7128|7127|7130|7129|7125.5|7124.5|367
1653372000000|2022-05-24 06:00:00|7128.5|7126.5|7128|7126|7129.5|7127.5|7122.5|7120.5|664
1653372300000|2022-05-24 06:05:00|7127.5|7125.5|7129.5|7127.5|7131.5|7129.5|7125.5|7123.5|1232
1653372600000|2022-05-24 06:10:00|7130|7128|7126|7124|7131|7129|7125.5|7123.5|1179
1653372900000|2022-05-24 06:15:00|7125.5|7123.5|7121.5|7119.5|7127.5|7125.5|7120.5|7118.5|743
1653373200000|2022-05-24 06:20:00|7122.5|7120.5|7123.5|7121.5|7124.5|7122.5|7121|7119|307
1653373500000|2022-05-24 06:25:00|7123|7121|7123.5|7121.5|7124.5|7122.5|7120.5|7118.5|645
1653373800000|2022-05-24 06:30:00|7122.8|7118.8|7124.3|7120.3|7126.4|7122.4|7121.8|7117.8|1
1653374100000|2022-05-24 06:35:00|7124.5|7120.5|7106.3|7102.3|7124.5|7120.5|7104.6|7100.6|0
1653374400000|2022-05-24 06:40:00|7106.1|7102.1|7106.3|7102.3|7108.3|7104.3|7103.9|7099.9|0
1653374700000|2022-05-24 06:45:00|7106.2|7102.2|7106.3|7102.3|7107.6|7103.6|7103.3|7099.3|0
1653375000000|2022-05-24 06:50:00|7106.2|7102.2|7112.3|7108.3|7112.8|7108.8|7106.1|7102.1|0
1653375300000|2022-05-24 06:55:00|7112.1|7108.1|7111.8|7107.8|7114.4|7110.4|7109.8|7105.8|0
1653375600000|2022-05-24 07:00:00|7112.2|7108.2|7117.9|7113.9|7120.8|7116.8|7111.7|7107.7|0
1653375900000|2022-05-24 07:05:00|7118.1|7114.1|7110|7106|7118.1|7114.1|7109.9|7105.9|0
1653376200000|2022-05-24 07:10:00|7109.7|7105.7|7127|7124|7130.5|7127.5|7109.5|7105.5|359
1653376500000|2022-05-24 07:15:00|7127.5|7124.5|7122.5|7119.5|7128|7125|7121|7118|185
1653376800000|2022-05-24 07:20:00|7122|7119|7119|7116|7122.5|7119.5|7118|7115|102
1653377100000|2022-05-24 07:25:00|7120|7117|7119|7116|7123|7120|7115|7112|232
1653377400000|2022-05-24 07:30:00|7118.5|7115.5|7124|7121|7128|7125|7118.5|7115.5|143
1653377700000|2022-05-24 07:35:00|7123|7120|7112|7109|7123|7120|7110|7107|140
1653378000000|2022-05-24 07:40:00|7111.5|7108.5|7108|7105|7113|7110|7104.5|7101.5|94
1653378300000|2022-05-24 07:45:00|7107.5|7104.5|7107.5|7104.5|7109|7106|7103.5|7100.5|71
1653378600000|2022-05-24 07:50:00|7107|7104|7114|7111|7114|7111|7105|7102|85
1653378900000|2022-05-24 07:55:00|7113.5|7110.5|7117.5|7114.5|7118|7115|7113|7110|81
1653379200000|2022-05-24 08:00:00|7117|7114|7119|7116|7120|7117|7115|7112|66
1653379500000|2022-05-24 08:05:00|7118.5|7115.5|7119|7116|7119|7116|7116|7113|132
1653379800000|2022-05-24 08:10:00|7119.5|7116.5|7124|7121|7125|7122|7117|7114|82
1653380100000|2022-05-24 08:15:00|7124.5|7121.5|7122|7119|7126|7123|7119|7116|47
1653380400000|2022-05-24 08:20:00|7122.5|7119.5|7123|7120|7123.5|7120.5|7118|7115|34
1653380700000|2022-05-24 08:25:00|7122.5|7119.5|7126|7123|7126|7123|7122|7119|64
1653381000000|2022-05-24 08:30:00|7125.5|7122.5|7124.5|7121.5|7128|7125|7124|7121|99
1653381300000|2022-05-24 08:35:00|7125|7122|7126|7123|7126|7123|7121|7118|29
1653381600000|2022-05-24 08:40:00|7125.5|7122.5|7120.5|7117.5|7126|7123|7120|7117|93
1653381900000|2022-05-24 08:45:00|7120|7117|7123.5|7120.5|7124|7121|7119|7116|35
1653382200000|2022-05-24 08:50:00|7124|7121|7117|7114|7124|7121|7114.5|7111.5|99
1653382500000|2022-05-24 08:55:00|7117.5|7114.5|7118|7115|7120|7117|7116|7113|23
1653382800000|2022-05-24 09:00:00|7118.5|7115.5|7117.5|7114.5|7120.5|7117.5|7117.5|7114.5|19
1653383100000|2022-05-24 09:05:00|7118|7115|7118|7115|7119|7116|7115.5|7112.5|55
1653383400000|2022-05-24 09:10:00|7118.5|7115.5|7123|7120|7124|7121|7118|7115|37
1653383700000|2022-05-24 09:15:00|7122.5|7119.5|7122|7119|7124|7121|7122|7119|50
1653384000000|2022-05-24 09:20:00|7122.5|7119.5|7122|7119|7125|7122|7122|7119|25
1653384300000|2022-05-24 09:25:00|7122.5|7119.5|7123|7120|7126|7123|7121|7118|61
1653384600000|2022-05-24 09:30:00|7123.5|7120.5|7127|7124|7127|7124|7122|7119|46
1653384900000|2022-05-24 09:35:00|7126.5|7123.5|7128.5|7125.5|7129|7126|7125.5|7122.5|32
1653385200000|2022-05-24 09:40:00|7129|7126|7128.5|7125.5|7129|7126|7126.5|7123.5|13
1653385500000|2022-05-24 09:45:00|7129|7126|7132.5|7129.5|7132.5|7129.5|7128.5|7125.5|15
1653385800000|2022-05-24 09:50:00|7132|7129|7134|7131|7135|7132|7132|7129|23
1653386100000|2022-05-24 09:55:00|7134.5|7131.5|7134|7131|7137|7134|7134|7131|47
1653386400000|2022-05-24 10:00:00|7134.5|7131.5|7131.5|7128.5|7135|7132|7131|7128|32
1653386700000|2022-05-24 10:05:00|7132|7129|7136|7133|7136|7133|7130.5|7127.5|27
1653387000000|2022-05-24 10:10:00|7135.5|7132.5|7136|7133|7138|7135|7135|7132|49
1653387300000|2022-05-24 10:15:00|7136.5|7133.5|7141|7138|7141.5|7138.5|7136|7133|37
1653387600000|2022-05-24 10:20:00|7140.5|7137.5|7141|7138|7144|7141|7140|7137|41
1653387900000|2022-05-24 10:25:00|7141.5|7138.5|7142|7139|7143|7140|7140|7137|25
1653388200000|2022-05-24 10:30:00|7141.5|7138.5|7142|7139|7144|7141|7141|7138|21
1653388500000|2022-05-24 10:35:00|7141.5|7138.5|7141|7138|7141.5|7138.5|7139|7136|17
1653388800000|2022-05-24 10:40:00|7140.5|7137.5|7140|7137|7142|7139|7139|7136|20
1653389100000|2022-05-24 10:45:00|7140.5|7137.5|7140|7137|7141|7138|7139|7136|13
1653389400000|2022-05-24 10:50:00|7139.5|7136.5|7140|7137|7140|7137|7138.5|7135.5|9
1653389700000|2022-05-24 10:55:00|7140.5|7137.5|7140|7137|7143|7140|7139.5|7136.5|51
1653390000000|2022-05-24 11:00:00|7141|7138|7145|7142|7146|7143|7141|7138|78
1653390300000|2022-05-24 11:05:00|7145.5|7142.5|7150|7147|7151.5|7148.5|7145|7142|59
1653390600000|2022-05-24 11:10:00|7150.5|7147.5|7148|7145|7151|7148|7147|7144|38
1653390900000|2022-05-24 11:15:00|7147.5|7144.5|7148|7145|7150|7147|7147|7144|30
1653391200000|2022-05-24 11:20:00|7148.5|7145.5|7145|7142|7150|7147|7145|7142|22
1653391500000|2022-05-24 11:25:00|7144.5|7141.5|7145.5|7142.5|7146|7143|7143|7140|33
1653391800000|2022-05-24 11:30:00|7145|7142|7147|7144|7148|7145|7145|7142|44
1653392100000|2022-05-24 11:35:00|7146.5|7143.5|7142|7139|7148|7145|7140|7137|83
1653392400000|2022-05-24 11:40:00|7141.5|7138.5|7142|7139|7142.5|7139.5|7140|7137|52
1653392700000|2022-05-24 11:45:00|7141.5|7138.5|7140.5|7137.5|7142|7139|7140|7137|30
1653393000000|2022-05-24 11:50:00|7141|7138|7138.5|7135.5|7141|7138|7137|7134|21
1653393300000|2022-05-24 11:55:00|7138|7135|7139|7136|7140|7137|7137|7134|28
1653393600000|2022-05-24 12:00:00|7139.5|7136.5|7142|7139|7142|7139|7137|7134|40
1653393900000|2022-05-24 12:05:00|7141.5|7138.5|7138|7135|7142|7139|7137|7134|43
1653394200000|2022-05-24 12:10:00|7138.5|7135.5|7141|7138|7142|7139|7138.5|7135.5|53
1653394500000|2022-05-24 12:15:00|7141.5|7138.5|7142|7139|7142.5|7139.5|7141|7138|56
1653394800000|2022-05-24 12:20:00|7141.5|7138.5|7142|7139|7142|7139|7140|7137|60
1653395100000|2022-05-24 12:25:00|7142.5|7139.5|7143.5|7140.5|7145|7142|7142|7139|201
1653395400000|2022-05-24 12:30:00|7144|7141|7145|7142|7147|7144|7141|7138|40
1653395700000|2022-05-24 12:35:00|7145.5|7142.5|7148|7145|7149|7146|7144.5|7141.5|31
1653396000000|2022-05-24 12:40:00|7148.5|7145.5|7149|7146|7151|7148|7148.5|7145.5|9
1653396300000|2022-05-24 12:45:00|7150|7147|7149|7146|7150|7147|7148|7145|17
1653396600000|2022-05-24 12:50:00|7149.5|7146.5|7148|7145|7151|7148|7148|7145|36
1653396900000|2022-05-24 12:55:00|7147.5|7144.5|7147|7144|7148|7145|7146|7143|9
1653397200000|2022-05-24 13:00:00|7147.5|7144.5|7146|7143|7148|7145|7144|7141|21
1653397500000|2022-05-24 13:05:00|7145.5|7142.5|7145|7142|7147.5|7144.5|7144|7141|56
1653397800000|2022-05-24 13:10:00|7145.5|7142.5|7148|7145|7148|7145|7145|7142|26
1653398100000|2022-05-24 13:15:00|7147.5|7144.5|7149|7146|7149|7146|7147|7144|36
1653398400000|2022-05-24 13:20:00|7149.5|7146.5|7150|7147|7152|7149|7149|7146|65
1653398700000|2022-05-24 13:25:00|7149.5|7146.5|7147|7144|7149.5|7146.5|7145|7142|34
1653399000000|2022-05-24 13:30:00|7146.5|7143.5|7142|7139|7153|7150|7139|7136|371
1653399300000|2022-05-24 13:35:00|7141.5|7138.5|7136|7133|7143.5|7140.5|7135|7132|236
1653399600000|2022-05-24 13:40:00|7135.5|7132.5|7141.5|7138.5|7142.5|7139.5|7135|7132|81
1653399900000|2022-05-24 13:45:00|7141|7138|7140.5|7137.5|7145.5|7142.5|7137|7134|161
1653400200000|2022-05-24 13:50:00|7140|7137|7138|7135|7146|7143|7137.5|7134.5|146
1653400500000|2022-05-24 13:55:00|7138.5|7135.5|7135|7132|7141|7138|7134.5|7131.5|90
1653400800000|2022-05-24 14:00:00|7134.5|7131.5|7122|7119|7136|7133|7121|7118|238
1653401100000|2022-05-24 14:05:00|7122.5|7119.5|7119|7116|7126|7123|7117|7114|172
1653401400000|2022-05-24 14:10:00|7119.5|7116.5|7111|7108|7119.5|7116.5|7110|7107|263
1653401700000|2022-05-24 14:15:00|7110.5|7107.5|7109|7106|7113|7110|7105|7102|214
1653402000000|2022-05-24 14:20:00|7108.5|7105.5|7110|7107|7115.5|7112.5|7107|7104|96
1653402300000|2022-05-24 14:25:00|7109.5|7106.5|7114|7111|7115|7112|7108|7105|229
1653402600000|2022-05-24 14:30:00|7113.5|7110.5|7106.5|7103.5|7113.5|7110.5|7106|7103|178
1653402900000|2022-05-24 14:35:00|7106|7103|7107|7104|7111|7108|7103.5|7100.5|111
1653403200000|2022-05-24 14:40:00|7107.5|7104.5|7104|7101|7109|7106|7101.5|7098.5|153
1653403500000|2022-05-24 14:45:00|7103.5|7100.5|7092.5|7089.5|7107|7104|7092|7089|297
1653403800000|2022-05-24 14:50:00|7092|7089|7089|7086|7093.5|7090.5|7088|7085|409
1653404100000|2022-05-24 14:55:00|7090|7087|7099|7096|7101|7098|7087|7084|363
1653404400000|2022-05-24 15:00:00|7098.5|7095.5|7099|7096|7104|7101|7097.5|7094.5|130
1653404700000|2022-05-24 15:05:00|7098.5|7095.5|7101|7098|7104|7101|7098|7095|96
1653405000000|2022-05-24 15:10:00|7100.5|7097.5|7100|7097|7103.5|7100.5|7098|7095|106
1653405300000|2022-05-24 15:15:00|7099.5|7096.5|7095.5|7092.5|7106.5|7103.5|7095|7092|92
1653405600000|2022-05-24 15:20:00|7096|7093|7097|7094|7098|7095|7091|7088|189
1653405900000|2022-05-24 15:25:00|7096.5|7093.5|7101|7098|7101.5|7098.5|7096|7093|86
1653406200000|2022-05-24 15:30:00|7101.5|7098.5|7101|7098|7103.5|7100.5|7095|7092|111
1653406500000|2022-05-24 15:35:00|7100|7097|7099|7096|7102.5|7099.5|7095|7092|114
1653406800000|2022-05-24 15:40:00|7098.5|7095.5|7108.5|7105.5|7109|7106|7098.5|7095.5|83
1653407100000|2022-05-24 15:45:00|7108|7105|7119|7116|7120.5|7117.5|7108|7105|126
1653407400000|2022-05-24 15:50:00|7119.5|7116.5|7115|7112|7120|7117|7113|7110|75
1653407700000|2022-05-24 15:55:00|7114.5|7111.5|7114|7111|7121|7118|7113.5|7110.5|39
1653408000000|2022-05-24 16:00:00|7113.5|7110.5|7115.5|7112.5|7117.5|7114.5|7110|7107|25
1653408300000|2022-05-24 16:05:00|7116|7113|7121|7118|7121|7118|7112.5|7109.5|36
1653408600000|2022-05-24 16:10:00|7120.5|7117.5|7125|7122|7125|7122|7118|7115|48
1653408900000|2022-05-24 16:15:00|7125.5|7122.5|7122|7119|7132.5|7129.5|7120|7117|69
1653409200000|2022-05-24 16:20:00|7121.5|7118.5|7119|7116|7121.5|7118.5|7117|7114|42
1653409500000|2022-05-24 16:25:00|7120|7117|7116|7113|7122|7119|7115.5|7112.5|53
1653409800000|2022-05-24 16:30:00|7116.5|7113.5|7113|7110|7120.5|7117.5|7112|7109|67
1653410100000|2022-05-24 16:35:00|7113.5|7110.5|7106|7103|7113.5|7110.5|7104.5|7101.5|27
1653410400000|2022-05-24 16:40:00|7106.5|7103.5|7104|7101|7107.5|7104.5|7104|7101|27
1653410700000|2022-05-24 16:45:00|7103.5|7100.5|7107|7104|7108|7105|7102|7099|21
1653411000000|2022-05-24 16:50:00|7106.5|7103.5|7108.5|7105.5|7109|7106|7104.5|7101.5|24
1653411300000|2022-05-24 16:55:00|7109|7106|7112.5|7109.5|7118.5|7115.5|7109|7106|38
1653411600000|2022-05-24 17:00:00|7113|7110|7102|7099|7113|7110|7102|7099|25
1653411900000|2022-05-24 17:05:00|7102.5|7099.5|7103|7100|7106|7103|7102|7099|55
1653412200000|2022-05-24 17:10:00|7102.5|7099.5|7103|7100|7105.5|7102.5|7102|7099|25
1653412500000|2022-05-24 17:15:00|7102.5|7099.5|7104|7101|7108|7105|7101|7098|52
1653412800000|2022-05-24 17:20:00|7103|7100|7103.5|7100.5|7106|7103|7100|7097|28
1653413100000|2022-05-24 17:25:00|7103|7100|7109.5|7106.5|7111|7108|7101.5|7098.5|21
1653413400000|2022-05-24 17:30:00|7109|7106|7108|7105|7109.5|7106.5|7103.5|7100.5|40
1653413700000|2022-05-24 17:35:00|7109|7106|7116.5|7113.5|7117|7114|7108|7105|43
1653414000000|2022-05-24 17:40:00|7117|7114|7119.5|7116.5|7125|7122|7116|7113|51
1653414300000|2022-05-24 17:45:00|7120|7117|7121.5|7118.5|7125|7122|7117|7114|47
1653414600000|2022-05-24 17:50:00|7122|7119|7124|7121|7125|7122|7119|7116|40
1653414900000|2022-05-24 17:55:00|7124.5|7121.5|7121|7118|7127|7124|7119.5|7116.5|27
1653415200000|2022-05-24 18:00:00|7121.5|7118.5|7116.5|7113.5|7123.5|7120.5|7116.5|7113.5|42
1653415500000|2022-05-24 18:05:00|7117|7114|7128|7125|7130|7127|7116|7113|74
1653415800000|2022-05-24 18:10:00|7127|7124|7130|7127|7136|7133|7126|7123|106
1653416100000|2022-05-24 18:15:00|7129.5|7126.5|7124|7121|7131|7128|7122|7119|87
1653416400000|2022-05-24 18:20:00|7123.5|7120.5|7128|7125|7128|7125|7120|7117|95
1653416700000|2022-05-24 18:25:00|7128.5|7125.5|7124.5|7121.5|7131.5|7128.5|7124.5|7121.5|49
1653417000000|2022-05-24 18:30:00|7124|7121|7131|7128|7131.5|7128.5|7123|7120|59
1653417300000|2022-05-24 18:35:00|7131.5|7128.5|7133|7130|7135|7132|7128|7125|52
1653417600000|2022-05-24 18:40:00|7133.5|7130.5|7121|7118|7135|7132|7121|7118|40
1653417900000|2022-05-24 18:45:00|7121.5|7118.5|7112.5|7109.5|7122|7119|7111|7108|77
1653418200000|2022-05-24 18:50:00|7112|7109|7110|7107|7114|7111|7109|7106|36
1653418500000|2022-05-24 18:55:00|7110.5|7107.5|7115|7112|7116|7113|7107|7104|69
1653418800000|2022-05-24 19:00:00|7114.5|7111.5|7121.5|7118.5|7124|7121|7113|7110|78
1653419100000|2022-05-24 19:05:00|7121|7118|7122|7119|7127|7124|7120|7117|61
1653419400000|2022-05-24 19:10:00|7122.5|7119.5|7125|7122|7128|7125|7122|7119|71
1653419700000|2022-05-24 19:15:00|7124.5|7121.5|7119|7116|7126|7123|7117.5|7114.5|118
1653420000000|2022-05-24 19:20:00|7119.5|7116.5|7123|7120|7126|7123|7113|7110|84
1653420300000|2022-05-24 19:25:00|7123.5|7120.5|7127.5|7124.5|7129.5|7126.5|7122|7119|102
1653420600000|2022-05-24 19:30:00|7128|7125|7127|7124|7129|7126|7123.5|7120.5|86
1653420900000|2022-05-24 19:35:00|7127.5|7124.5|7140.5|7137.5|7146|7143|7127|7124|299
1653421200000|2022-05-24 19:40:00|7140|7137|7139|7136|7145.5|7142.5|7138.5|7135.5|108
1653421500000|2022-05-24 19:45:00|7138.5|7135.5|7140|7137|7146|7143|7138|7135|145
1653421800000|2022-05-24 19:50:00|7142.5|7139.5|7125|7122|7142.5|7139.5|7124.5|7121.5|376
1653422100000|2022-05-24 19:55:00|7124.5|7121.5|7131|7128|7132|7129|7122.5|7119.5|331
1653422400000|2022-05-24 20:00:00|7131.5|7128.5|7137|7134|7139|7136|7131|7128|101
1653422700000|2022-05-24 20:05:00|7136.5|7133.5|7134|7131|7136.5|7133.5|7133|7130|27
1653423000000|2022-05-24 20:10:00|7133.5|7130.5|7135|7132|7136|7133|7132|7129|11
1653423300000|2022-05-24 20:15:00|7135.5|7132.5|7134.5|7131.5|7136|7133|7134|7131|11
1653423600000|2022-05-24 20:20:00|7134|7131|7128.5|7125.5|7134|7131|7127|7124|22
1653423900000|2022-05-24 20:25:00|7128|7125|7130|7127|7130|7127|7128|7125|14
1653424200000|2022-05-24 20:30:00|7129.5|7126.5|7130|7127|7130.5|7127.5|7129|7126|29
1653424500000|2022-05-24 20:35:00|7130.5|7127.5|7130|7127|7131|7128|7129|7126|18
1653424800000|2022-05-24 20:40:00|7129.5|7126.5|7131.5|7128.5|7132|7129|7129.5|7126.5|18
1653425100000|2022-05-24 20:45:00|7131|7128|7134|7131|7135|7132|7130|7127|108
1653425400000|2022-05-24 20:50:00|7135|7132|7134|7131|7135|7132|7133.5|7130.5|15
1653425700000|2022-05-24 20:55:00|7133.5|7130.5|7134|7131|7136|7133|7133.5|7130.5|44
1653426000000|2022-05-24 21:00:00|7134.7|7130.7|7136.2|7132.2|7136.5|7132.5|7133.8|7129.8|0
1653426300000|2022-05-24 21:05:00|7136.3|7132.3|7137|7133|7137|7133|7135.1|7131.1|0
1653426600000|2022-05-24 21:10:00|7136.7|7132.7|7136.8|7132.8|7137.3|7133.3|7136.5|7132.5|0
1653426900000|2022-05-24 21:15:00|7137.1|7133.1|7137.6|7133.6|7138.1|7134.1|7136.6|7132.6|0
1653427200000|2022-05-24 21:20:00|7137.7|7133.7|7137.7|7133.7|7137.7|7133.7|7136.8|7132.8|0
1653427500000|2022-05-24 21:25:00|7137.6|7133.6|7137.3|7133.3|7138.1|7134.1|7137.3|7133.3|0
1653427800000|2022-05-24 21:30:00|7136.5|7132.5|7137.1|7133.1|7137.2|7133.2|7136.5|7132.5|0
1653428100000|2022-05-24 21:35:00|7137|7133|7137.4|7133.4|7137.6|7133.6|7137|7133|0
1653428400000|2022-05-24 21:40:00|7137.7|7133.7|7137.8|7133.8|7137.8|7133.8|7137.6|7133.6|0
1653428700000|2022-05-24 21:45:00|7137.7|7133.7|7136.8|7132.8|7137.8|7133.8|7136.8|7132.8|0
1653429000000|2022-05-24 21:50:00|7137.2|7133.2|7138.1|7134.1|7138.1|7134.1|7137.2|7133.2|0
1653429300000|2022-05-24 21:55:00|7138.2|7134.2|7137.7|7133.7|7138.2|7134.2|7137.4|7133.4|0
1653429600000|2022-05-24 22:00:00|7137.4|7133.4|7141.3|7137.3|7141.9|7137.9|7137.4|7133.4|0
1653429900000|2022-05-24 22:05:00|7141.1|7137.1|7141.5|7137.5|7142.4|7138.4|7140.2|7136.2|0
1653430200000|2022-05-24 22:10:00|7141.9|7137.9|7150.8|7146.8|7150.9|7146.9|7141.5|7137.5|0
1653430500000|2022-05-24 22:15:00|7150.9|7146.9|7152|7148|7153.1|7149.1|7149.6|7145.6|0
1653430800000|2022-05-24 22:20:00|7151.7|7147.7|7151.7|7147.7|7152.1|7148.1|7148.9|7144.9|0
1653431100000|2022-05-24 22:25:00|7151.9|7147.9|7149.6|7145.6|7152.5|7148.5|7149.4|7145.4|0
1653431400000|2022-05-24 22:30:00|7150|7146|7151.7|7147.7|7151.7|7147.7|7148.2|7144.2|0
1653431700000|2022-05-24 22:35:00|7152.1|7148.1|7152|7148|7153.9|7149.9|7151.6|7147.6|0
1653432000000|2022-05-24 22:40:00|7151.7|7147.7|7147.7|7143.7|7152.7|7148.7|7147.7|7143.7|0
1653432300000|2022-05-24 22:45:00|7147.4|7143.4|7147.1|7143.1|7147.8|7143.8|7145.5|7141.5|0
1653432600000|2022-05-24 22:50:00|7147.3|7143.3|7145.6|7141.6|7147.3|7143.3|7145.1|7141.1|0
1653432900000|2022-05-24 22:55:00|7145.5|7141.5|7146.9|7142.9|7147.8|7143.8|7145.3|7141.3|0
1653433200000|2022-05-24 23:00:00|7147.8|7143.8|7148.1|7144.1|7148.6|7144.6|7146.9|7142.9|0
1653433500000|2022-05-24 23:05:00|7148.6|7144.6|7152.6|7148.6|7153.7|7149.7|7148.6|7144.6|0
1653433800000|2022-05-24 23:10:00|7152.4|7148.4|7152.9|7148.9|7154|7150|7151.9|7147.9|0
1653434100000|2022-05-24 23:15:00|7152.7|7148.7|7151.8|7147.8|7152.9|7148.9|7151.5|7147.5|0
1653434400000|2022-05-24 23:20:00|7152.2|7148.2|7150.6|7146.6|7152.4|7148.4|7150.6|7146.6|0
1653434700000|2022-05-24 23:25:00|7150.9|7146.9|7146.2|7142.2|7151.2|7147.2|7146|7142|0
1653435000000|2022-05-24 23:30:00|7146.5|7142.5|7147.9|7143.9|7149.1|7145.1|7146.5|7142.5|0
1653435300000|2022-05-24 23:35:00|7148.2|7144.2|7146.8|7142.8|7148.3|7144.3|7146.4|7142.4|0
1653435600000|2022-05-24 23:40:00|7146.6|7142.6|7147|7143|7147.7|7143.7|7143.3|7139.3|0
1653435900000|2022-05-24 23:45:00|7146.6|7142.6|7152.1|7148.1|7154.2|7150.2|7144.4|7140.4|0
1653436200000|2022-05-24 23:50:00|7149.5|7147.5|7149.5|7147.5|7154.5|7152.5|7145.5|7143.5|748
1653436500000|2022-05-24 23:55:00|7148.5|7146.5|7149.5|7147.5|7150.5|7148.5|7146.5|7144.5|280
1653436800000|2022-05-25 00:00:00|7148.5|7146.5|7150.5|7149.5|7151|7150|7140|7139|487
1653437100000|2022-05-25 00:05:00|7150|7149|7156.5|7155.5|7156.5|7155.5|7149.5|7148.5|418
1653437400000|2022-05-25 00:10:00|7156|7155|7150|7149|7156|7155|7141|7140|573
1653437700000|2022-05-25 00:15:00|7149.5|7148.5|7144|7143|7152|7151|7142.5|7141.5|295
1653438000000|2022-05-25 00:20:00|7143.5|7142.5|7150|7149|7152.5|7151.5|7143|7142|393
1653438300000|2022-05-25 00:25:00|7149.5|7148.5|7152.5|7151.5|7152.5|7151.5|7145.5|7144.5|256
1653438600000|2022-05-25 00:30:00|7153|7152|7153|7152|7157|7156|7151.5|7150.5|282
1653438900000|2022-05-25 00:35:00|7153.5|7152.5|7159|7158|7161|7160|7149|7148|379
1653439200000|2022-05-25 00:40:00|7158|7157|7165|7164|7165|7164|7157|7156|347
1653439500000|2022-05-25 00:45:00|7164.5|7163.5|7167|7166|7168.5|7167.5|7162.5|7161.5|307
1653439800000|2022-05-25 00:50:00|7167.5|7166.5|7167|7166|7170|7169|7164.5|7163.5|271
1653440100000|2022-05-25 00:55:00|7167.5|7166.5|7167|7166|7170|7169|7165|7164|258
1653440400000|2022-05-25 01:00:00|7167.5|7166.5|7175|7174|7176|7175|7167|7166|331
1653440700000|2022-05-25 01:05:00|7175.5|7174.5|7183|7182|7185.5|7184.5|7175.5|7174.5|492
1653441000000|2022-05-25 01:10:00|7184|7183|7179.5|7178.5|7186|7185|7178|7177|362
1653441300000|2022-05-25 01:15:00|7179|7178|7182|7181|7182|7181|7176|7175|324
1653441600000|2022-05-25 01:20:00|7181.5|7180.5|7178.5|7177.5|7183|7182|7176.5|7175.5|436
1653441900000|2022-05-25 01:25:00|7179|7178|7180.5|7179.5|7184|7183|7178|7177|330
1653442200000|2022-05-25 01:30:00|7181|7180|7182|7181|7184|7183|7179|7178|343
1653442500000|2022-05-25 01:35:00|7183|7182|7181.5|7180.5|7184|7183|7179|7178|301
1653442800000|2022-05-25 01:40:00|7182|7181|7183.5|7182.5|7184.5|7183.5|7178|7177|281
1653443100000|2022-05-25 01:45:00|7184|7183|7182|7181|7186|7185|7182|7181|198
1653443400000|2022-05-25 01:50:00|7183|7182|7184.5|7183.5|7186|7185|7181|7180|175
1653443700000|2022-05-25 01:55:00|7184|7183|7185|7184|7186|7185|7183|7182|144
1653444000000|2022-05-25 02:00:00|7184|7183|7184|7183|7185.5|7184.5|7183|7182|345
1653444300000|2022-05-25 02:05:00|7185|7184|7184|7183|7186|7185|7184|7183|173
1653444600000|2022-05-25 02:10:00|7185|7184|7184|7183|7185|7184|7183|7182|215
1653444900000|2022-05-25 02:15:00|7183|7182|7181|7180|7185|7184|7180|7179|426
1653445200000|2022-05-25 02:20:00|7181.5|7180.5|7185|7184|7187|7186|7181.5|7180.5|215
1653445500000|2022-05-25 02:25:00|7185.5|7184.5|7179|7178|7186|7185|7178|7177|218
1653445800000|2022-05-25 02:30:00|7178.5|7177.5|7176|7175|7179|7178|7174|7173|241
1653446100000|2022-05-25 02:35:00|7176.5|7175.5|7176|7175|7177|7176|7175|7174|204
1653446400000|2022-05-25 02:40:00|7175|7174|7169|7168|7176|7175|7169|7168|265
1653446700000|2022-05-25 02:45:00|7168|7167|7173|7172|7174|7173|7168|7167|323
1653447000000|2022-05-25 02:50:00|7174|7173|7172|7171|7175|7174|7172|7171|136
1653447300000|2022-05-25 02:55:00|7171.5|7170.5|7170|7169|7173|7172|7170|7169|178
1653447600000|2022-05-25 03:00:00|7170.5|7169.5|7170|7169|7171.5|7170.5|7169|7168|260
1653447900000|2022-05-25 03:05:00|7170.5|7169.5|7171|7170|7171.5|7170.5|7170|7169|133
1653448200000|2022-05-25 03:10:00|7170|7169|7174|7173|7175|7174|7170|7169|194
1653448500000|2022-05-25 03:15:00|7173|7172|7173.5|7172.5|7175|7174|7173|7172|128
1653448800000|2022-05-25 03:20:00|7173|7172|7174|7173|7174|7173|7173|7172|38
1653449100000|2022-05-25 03:25:00|7174.5|7173.5|7175|7174|7177|7176|7173|7172|142
1653449400000|2022-05-25 03:30:00|7176|7175|7178|7177|7179|7178|7176|7175|192
1653449700000|2022-05-25 03:35:00|7177.5|7176.5|7182|7181|7183|7182|7176|7175|358
1653450000000|2022-05-25 03:40:00|7181.5|7180.5|7181|7180|7182|7181|7179|7178|140
1653450300000|2022-05-25 03:45:00|7181.5|7180.5|7182|7181|7183|7182|7181|7180|79
1653450600000|2022-05-25 03:50:00|7182.5|7181.5|7186|7185|7188|7187|7182.5|7181.5|222
1653450900000|2022-05-25 03:55:00|7186.5|7185.5|7186|7185|7189|7188|7186|7185|150
1653451200000|2022-05-25 04:00:00|7187|7186|7184|7183|7187|7186|7183|7182|195
1653451500000|2022-05-25 04:05:00|7185|7184|7181.5|7180.5|7185|7184|7181|7180|282
1653451800000|2022-05-25 04:10:00|7181|7180|7180|7179|7181.5|7180.5|7178|7177|370
1653452100000|2022-05-25 04:15:00|7180.5|7179.5|7179|7178|7180.5|7179.5|7178|7177|160
1653452400000|2022-05-25 04:20:00|7178|7177|7180|7179|7180.5|7179.5|7178|7177|137
1653452700000|2022-05-25 04:25:00|7179.5|7178.5|7181|7180|7181|7180|7179|7178|75
1653453000000|2022-05-25 04:30:00|7181.5|7180.5|7182|7181|7184|7183|7181|7180|87
1653453300000|2022-05-25 04:35:00|7182.5|7181.5|7183|7182|7184|7183|7181|7180|226
1653453600000|2022-05-25 04:40:00|7182.5|7181.5|7181|7180|7183|7182|7181|7180|135
1653453900000|2022-05-25 04:45:00|7181.5|7180.5|7177|7176|7182.5|7181.5|7177|7176|256
1653454200000|2022-05-25 04:50:00|7176.5|7175.5|7176|7175|7178|7177|7176|7175|212
1653454500000|2022-05-25 04:55:00|7176.5|7175.5|7175|7174|7179|7178|7175|7174|224
1653454800000|2022-05-25 05:00:00|7176|7175|7178|7177|7181|7180|7175|7174|387
1653455100000|2022-05-25 05:05:00|7178.5|7177.5|7179|7178|7179.5|7178.5|7178|7177|152
1653455400000|2022-05-25 05:10:00|7178|7177|7180|7179|7182|7181|7177|7176|243
1653455700000|2022-05-25 05:15:00|7180.5|7179.5|7179|7178|7181|7180|7178|7177|224
1653456000000|2022-05-25 05:20:00|7178.5|7177.5|7178|7177|7179|7178|7177|7176|165
1653456300000|2022-05-25 05:25:00|7177.5|7176.5|7179|7178|7179|7178|7175|7174|292
1653456600000|2022-05-25 05:30:00|7178|7177|7173|7172|7179|7178|7173|7172|253
1653456900000|2022-05-25 05:35:00|7174|7173|7175|7174|7178|7177|7174|7173|311
1653457200000|2022-05-25 05:40:00|7176|7175|7174|7173|7176|7175|7171|7170|235
1653457500000|2022-05-25 05:45:00|7173.5|7172.5|7171|7170|7173.5|7172.5|7170|7169|283
1653457800000|2022-05-25 05:50:00|7171.5|7170.5|7168.5|7167.5|7172|7171|7168|7167|450
1653458100000|2022-05-25 05:55:00|7168|7167|7168|7167|7171|7170|7167|7166|671
1653458400000|2022-05-25 06:00:00|7167.2|7165.2|7157.2|7155.2|7170.2|7168.2|7153.2|7151.2|1423
1653458700000|2022-05-25 06:05:00|7158.2|7156.2|7152.2|7150.2|7158.2|7156.2|7148.7|7146.7|2060
1653459000000|2022-05-25 06:10:00|7152.7|7150.7|7150.2|7148.2|7155.2|7153.2|7150.2|7148.2|1153
1653459300000|2022-05-25 06:15:00|7150.7|7148.7|7146.2|7144.2|7151.2|7149.2|7143.7|7141.7|637
1653459600000|2022-05-25 06:20:00|7146.7|7144.7|7145.2|7143.2|7148.2|7146.2|7145.2|7143.2|320
1653459900000|2022-05-25 06:25:00|7145.7|7143.7|7144.7|7142.7|7148.2|7146.2|7141.2|7139.2|1244
1653460200000|2022-05-25 06:30:00|7145.5|7141.5|7147.5|7143.5|7147.5|7143.5|7143.2|7139.2|0
1653460500000|2022-05-25 06:35:00|7147.7|7143.7|7155.4|7151.4|7156.6|7152.6|7147.7|7143.7|0
1653460800000|2022-05-25 06:40:00|7155.6|7151.6|7159.9|7155.9|7160.9|7156.9|7154.8|7150.8|0
1653461100000|2022-05-25 06:45:00|7159.8|7155.8|7162.3|7158.3|7163.2|7159.2|7155.6|7151.6|0
1653461400000|2022-05-25 06:50:00|7161.9|7157.9|7162|7158|7165.5|7161.5|7160.2|7156.2|0
1653461700000|2022-05-25 06:55:00|7161.8|7157.8|7161.8|7157.8|7165.4|7161.4|7156.4|7152.4|0
1653462000000|2022-05-25 07:00:00|7161.6|7157.6|7149.8|7145.8|7161.8|7157.8|7148.5|7144.5|0
1653462300000|2022-05-25 07:05:00|7149.7|7145.7|7155.6|7151.6|7158.2|7154.2|7148.4|7144.4|0
1653462600000|2022-05-25 07:10:00|7155.2|7151.2|7154.7|7151.7|7158.7|7155.7|7152.7|7149.7|378
1653462900000|2022-05-25 07:15:00|7154.2|7151.2|7155.2|7152.2|7159.7|7156.7|7151.2|7148.2|214
1653463200000|2022-05-25 07:20:00|7155.7|7152.7|7154.7|7151.7|7155.7|7152.7|7148.7|7145.7|220
1653463500000|2022-05-25 07:25:00|7154.2|7151.2|7150.2|7147.2|7154.7|7151.7|7149.7|7146.7|132
1653463800000|2022-05-25 07:30:00|7149.7|7146.7|7146.7|7143.7|7150.7|7147.7|7145.7|7142.7|177
1653464100000|2022-05-25 07:35:00|7147.2|7144.2|7140.7|7137.7|7147.7|7144.7|7140.7|7137.7|107
1653464400000|2022-05-25 07:40:00|7141.2|7138.2|7144.7|7141.7|7145.7|7142.7|7139.7|7136.7|105
1653464700000|2022-05-25 07:45:00|7145.2|7142.2|7146.7|7143.7|7146.7|7143.7|7141.7|7138.7|54
1653465000000|2022-05-25 07:50:00|7146.2|7143.2|7147.2|7144.2|7149.2|7146.2|7145.7|7142.7|45
1653465300000|2022-05-25 07:55:00|7146.7|7143.7|7143.7|7140.7|7147.2|7144.2|7142.7|7139.7|76
1653465600000|2022-05-25 08:00:00|7143.2|7140.2|7141.7|7138.7|7145.7|7142.7|7136.7|7133.7|83
1653465900000|2022-05-25 08:05:00|7142.2|7139.2|7131.2|7128.2|7142.7|7139.7|7130.2|7127.2|153
1653466200000|2022-05-25 08:10:00|7131.7|7128.7|7135.7|7132.7|7136.7|7133.7|7129.7|7126.7|135
1653466500000|2022-05-25 08:15:00|7135.2|7132.2|7133.7|7130.7|7135.7|7132.7|7130.7|7127.7|88
1653466800000|2022-05-25 08:20:00|7133.2|7130.2|7135.2|7132.2|7135.7|7132.7|7132.7|7129.7|79
1653467100000|2022-05-25 08:25:00|7134.7|7131.7|7139.2|7136.2|7139.7|7136.7|7134.7|7131.7|92
1653467400000|2022-05-25 08:30:00|7138.7|7135.7|7140.7|7137.7|7141.2|7138.2|7137.7|7134.7|29
1653467700000|2022-05-25 08:35:00|7140.2|7137.2|7139.7|7136.7|7141.7|7138.7|7137.7|7134.7|56
1653468000000|2022-05-25 08:40:00|7140.2|7137.2|7140.7|7137.7|7142.7|7139.7|7140.2|7137.2|59
1653468300000|2022-05-25 08:45:00|7140.2|7137.2|7140.7|7137.7|7141.7|7138.7|7138.7|7135.7|67
1653468600000|2022-05-25 08:50:00|7139.7|7136.7|7140.7|7137.7|7142.7|7139.7|7137.7|7134.7|58
1653468900000|2022-05-25 08:55:00|7140.2|7137.2|7136.2|7133.2|7140.7|7137.7|7135.7|7132.7|47
1653469200000|2022-05-25 09:00:00|7135.7|7132.7|7131.7|7128.7|7136.7|7133.7|7130.7|7127.7|78
1653469500000|2022-05-25 09:05:00|7131.2|7128.2|7132.7|7129.7|7134.7|7131.7|7129.7|7126.7|50
1653469800000|2022-05-25 09:10:00|7133.2|7130.2|7126.7|7123.7|7134.2|7131.2|7126.7|7123.7|78
1653470100000|2022-05-25 09:15:00|7125.7|7122.7|7130.2|7127.2|7131.7|7128.7|7124.7|7121.7|37
1653470400000|2022-05-25 09:20:00|7130.7|7127.7|7132.7|7129.7|7132.7|7129.7|7129.2|7126.2|65
1653470700000|2022-05-25 09:25:00|7132.2|7129.2|7133.7|7130.7|7134.7|7131.7|7130.7|7127.7|27
1653471000000|2022-05-25 09:30:00|7133.2|7130.2|7136.7|7133.7|7136.7|7133.7|7132.7|7129.7|35
1653471300000|2022-05-25 09:35:00|7136.2|7133.2|7135.7|7132.7|7136.7|7133.7|7134.7|7131.7|32
1653471600000|2022-05-25 09:40:00|7136.2|7133.2|7134.7|7131.7|7137.7|7134.7|7134.7|7131.7|27
1653471900000|2022-05-25 09:45:00|7135.2|7132.2|7139.7|7136.7|7139.7|7136.7|7135.2|7132.2|61
1653472200000|2022-05-25 09:50:00|7140.2|7137.2|7141.7|7138.7|7143.7|7140.7|7139.7|7136.7|40
1653472500000|2022-05-25 09:55:00|7140.7|7137.7|7141.7|7138.7|7143.7|7140.7|7140.7|7137.7|29
1653472800000|2022-05-25 10:00:00|7140.7|7137.7|7142.7|7139.7|7143.7|7140.7|7140.7|7137.7|33
1653473100000|2022-05-25 10:05:00|7143.2|7140.2|7144.7|7141.7|7144.7|7141.7|7142.7|7139.7|48
1653473400000|2022-05-25 10:10:00|7145.2|7142.2|7144.2|7141.2|7147.7|7144.7|7142.7|7139.7|68
1653473700000|2022-05-25 10:15:00|7143.7|7140.7|7144.2|7141.2|7144.7|7141.7|7142.7|7139.7|38
1653474000000|2022-05-25 10:20:00|7144.7|7141.7|7145.7|7142.7|7145.7|7142.7|7142.7|7139.7|30
1653474300000|2022-05-25 10:25:00|7146.7|7143.7|7144.7|7141.7|7146.7|7143.7|7144.7|7141.7|21
1653474600000|2022-05-25 10:30:00|7144.2|7141.2|7141.7|7138.7|7144.2|7141.2|7140.7|7137.7|44
1653474900000|2022-05-25 10:35:00|7141.2|7138.2|7140.7|7137.7|7141.7|7138.7|7140.7|7137.7|22
1653475200000|2022-05-25 10:40:00|7141.7|7138.7|7143.7|7140.7|7144.7|7141.7|7141.7|7138.7|46
1653475500000|2022-05-25 10:45:00|7143.2|7140.2|7136.7|7133.7|7143.7|7140.7|7135.7|7132.7|50
1653475800000|2022-05-25 10:50:00|7136.2|7133.2|7135.7|7132.7|7138.7|7135.7|7132.7|7129.7|35
1653476100000|2022-05-25 10:55:00|7134.7|7131.7|7133.2|7130.2|7134.7|7131.7|7132.7|7129.7|18
1653476400000|2022-05-25 11:00:00|7133.7|7130.7|7136.7|7133.7|7138.2|7135.2|7132.7|7129.7|70
1653476700000|2022-05-25 11:05:00|7137.2|7134.2|7138.2|7135.2|7139.7|7136.7|7136.7|7133.7|26
1653477000000|2022-05-25 11:10:00|7137.7|7134.7|7129.2|7126.2|7137.7|7134.7|7128.7|7125.7|36
1653477300000|2022-05-25 11:15:00|7128.7|7125.7|7128.7|7125.7|7130.7|7127.7|7126.7|7123.7|54
1653477600000|2022-05-25 11:20:00|7128.2|7125.2|7121.7|7118.7|7128.7|7125.7|7121.7|7118.7|61
1653477900000|2022-05-25 11:25:00|7119.7|7116.7|7124.7|7121.7|7124.7|7121.7|7115.7|7112.7|162
1653478200000|2022-05-25 11:30:00|7124.2|7121.2|7119.7|7116.7|7125.7|7122.7|7119.7|7116.7|72
1653478500000|2022-05-25 11:35:00|7120.2|7117.2|7120.7|7117.7|7121.2|7118.2|7117.7|7114.7|67
1653478800000|2022-05-25 11:40:00|7120.2|7117.2|7117.2|7114.2|7120.7|7117.7|7115.7|7112.7|37
1653479100000|2022-05-25 11:45:00|7116.7|7113.7|7119.7|7116.7|7119.7|7116.7|7113.7|7110.7|87
1653479400000|2022-05-25 11:50:00|7120.2|7117.2|7121.7|7118.7|7122.7|7119.7|7118.7|7115.7|141
1653479700000|2022-05-25 11:55:00|7122.2|7119.2|7122.2|7119.2|7126.2|7123.2|7121.7|7118.7|43
1653480000000|2022-05-25 12:00:00|7122.7|7119.7|7122.2|7119.2|7122.7|7119.7|7118.7|7115.7|14
1653480300000|2022-05-25 12:05:00|7121.7|7118.7|7120.2|7117.2|7122.7|7119.7|7119.2|7116.2|17
1653480600000|2022-05-25 12:10:00|7119.7|7116.7|7126.2|7123.2|7126.7|7123.7|7118.7|7115.7|29
1653480900000|2022-05-25 12:15:00|7126.7|7123.7|7125.7|7122.7|7128.2|7125.2|7125.7|7122.7|37
1653481200000|2022-05-25 12:20:00|7126.2|7123.2|7126.7|7123.7|7128.2|7125.2|7125.7|7122.7|78
1653481500000|2022-05-25 12:25:00|7126.2|7123.2|7122.7|7119.7|7126.7|7123.7|7122.7|7119.7|73
1653481800000|2022-05-25 12:30:00|7122.2|7119.2|7127.7|7124.7|7130.2|7127.2|7117.7|7114.7|168
1653482100000|2022-05-25 12:35:00|7128.2|7125.2|7128.7|7125.7|7130.7|7127.7|7125.2|7122.2|59
1653482400000|2022-05-25 12:40:00|7128.2|7125.2|7130.7|7127.7|7131.7|7128.7|7124.7|7121.7|73
1653482700000|2022-05-25 12:45:00|7130.2|7127.2|7131.7|7128.7|7133.2|7130.2|7128.7|7125.7|29
1653483000000|2022-05-25 12:50:00|7132.2|7129.2|7133.7|7130.7|7134.7|7131.7|7131.2|7128.2|22
1653483300000|2022-05-25 12:55:00|7133.2|7130.2|7132.7|7129.7|7134.7|7131.7|7130.7|7127.7|14
1653483600000|2022-05-25 13:00:00|7131.7|7128.7|7133.2|7130.2|7135.7|7132.7|7130.7|7127.7|34
1653483900000|2022-05-25 13:05:00|7133.7|7130.7|7138.7|7135.7|7138.7|7135.7|7132.2|7129.2|14
1653484200000|2022-05-25 13:10:00|7137.7|7134.7|7134.7|7131.7|7137.7|7134.7|7134.2|7131.2|20
1653484500000|2022-05-25 13:15:00|7135.2|7132.2|7133.2|7130.2|7135.2|7132.2|7132.7|7129.7|54
1653484800000|2022-05-25 13:20:00|7132.7|7129.7|7135.7|7132.7|7135.7|7132.7|7132.7|7129.7|39
1653485100000|2022-05-25 13:25:00|7136.2|7133.2|7133.7|7130.7|7136.2|7133.2|7131.2|7128.2|46
1653485400000|2022-05-25 13:30:00|7133.2|7130.2|7146.7|7143.7|7149.7|7146.7|7132.7|7129.7|223
1653485700000|2022-05-25 13:35:00|7147.7|7144.7|7154.2|7151.2|7156.7|7153.7|7146.7|7143.7|208
1653486000000|2022-05-25 13:40:00|7153.7|7150.7|7153.2|7150.2|7156.7|7153.7|7148.7|7145.7|142
1653486300000|2022-05-25 13:45:00|7153.7|7150.7|7144.7|7141.7|7157.7|7154.7|7144.2|7141.2|185
1653486600000|2022-05-25 13:50:00|7145.2|7142.2|7148.7|7145.7|7151.7|7148.7|7145.2|7142.2|71
1653486900000|2022-05-25 13:55:00|7149.2|7146.2|7150.7|7147.7|7154.2|7151.2|7147.7|7144.7|114
1653487200000|2022-05-25 14:00:00|7151.2|7148.2|7149.7|7146.7|7153.7|7150.7|7145.7|7142.7|144
1653487500000|2022-05-25 14:05:00|7148.7|7145.7|7146.2|7143.2|7149.2|7146.2|7140.7|7137.7|110
1653487800000|2022-05-25 14:10:00|7145.7|7142.7|7150.7|7147.7|7151.7|7148.7|7141.7|7138.7|98
1653488100000|2022-05-25 14:15:00|7150.2|7147.2|7151.2|7148.2|7153.7|7150.7|7146.7|7143.7|288
1653488400000|2022-05-25 14:20:00|7150.7|7147.7|7154.7|7151.7|7158.7|7155.7|7150.7|7147.7|105
1653488700000|2022-05-25 14:25:00|7155.2|7152.2|7162.7|7159.7|7162.7|7159.7|7154.7|7151.7|73
1653489000000|2022-05-25 14:30:00|7163.2|7160.2|7166.7|7163.7|7167.7|7164.7|7158.7|7155.7|129
1653489300000|2022-05-25 14:35:00|7167.2|7164.2|7166.7|7163.7|7168.7|7165.7|7163.7|7160.7|83
1653489600000|2022-05-25 14:40:00|7167.2|7164.2|7162.7|7159.7|7169.2|7166.2|7160.7|7157.7|125
1653489900000|2022-05-25 14:45:00|7163.2|7160.2|7155.7|7152.7|7163.7|7160.7|7152.7|7149.7|81
1653490200000|2022-05-25 14:50:00|7155.2|7152.2|7154.7|7151.7|7158.7|7155.7|7153.7|7150.7|110
1653490500000|2022-05-25 14:55:00|7155.2|7152.2|7159.2|7156.2|7160.2|7157.2|7153.7|7150.7|54
1653490800000|2022-05-25 15:00:00|7159.7|7156.7|7155.7|7152.7|7161.7|7158.7|7155.2|7152.2|114
1653491100000|2022-05-25 15:05:00|7156.2|7153.2|7157.7|7154.7|7161.7|7158.7|7155.2|7152.2|123
1653491400000|2022-05-25 15:10:00|7158.2|7155.2|7156.7|7153.7|7160.2|7157.2|7155.7|7152.7|82
1653491700000|2022-05-25 15:15:00|7157.2|7154.2|7160.7|7157.7|7162.2|7159.2|7154.7|7151.7|118
1653492000000|2022-05-25 15:20:00|7160.2|7157.2|7158.7|7155.7|7160.7|7157.7|7156.7|7153.7|51
1653492300000|2022-05-25 15:25:00|7158.2|7155.2|7157.7|7154.7|7161.7|7158.7|7155.7|7152.7|67
1653492600000|2022-05-25 15:30:00|7157.2|7154.2|7150.7|7147.7|7157.7|7154.7|7149.2|7146.2|83
1653492900000|2022-05-25 15:35:00|7150.2|7147.2|7146.7|7143.7|7152.7|7149.7|7145.7|7142.7|96
1653493200000|2022-05-25 15:40:00|7146.2|7143.2|7150.7|7147.7|7152.7|7149.7|7145.7|7142.7|64
1653493500000|2022-05-25 15:45:00|7150.2|7147.2|7151.7|7148.7|7153.7|7150.7|7149.2|7146.2|30
1653493800000|2022-05-25 15:50:00|7152.2|7149.2|7152.2|7149.2|7154.7|7151.7|7150.7|7147.7|37
1653494100000|2022-05-25 15:55:00|7151.7|7148.7|7152.7|7149.7|7155.7|7152.7|7150.7|7147.7|36
1653494400000|2022-05-25 16:00:00|7152.2|7149.2|7154.2|7151.2|7157.2|7154.2|7151.7|7148.7|41
1653494700000|2022-05-25 16:05:00|7153.7|7150.7|7148.7|7145.7|7156.7|7153.7|7147.7|7144.7|41
1653495000000|2022-05-25 16:10:00|7149.2|7146.2|7152.2|7149.2|7153.2|7150.2|7147.7|7144.7|19
1653495300000|2022-05-25 16:15:00|7151.7|7148.7|7149.7|7146.7|7153.2|7150.2|7147.7|7144.7|12
1653495600000|2022-05-25 16:20:00|7149.2|7146.2|7143.7|7140.7|7149.2|7146.2|7142.7|7139.7|37
1653495900000|2022-05-25 16:25:00|7143.2|7140.2|7142.2|7139.2|7143.7|7140.7|7135.7|7132.7|54
1653496200000|2022-05-25 16:30:00|7142.7|7139.7|7141.2|7138.2|7145.2|7142.2|7140.2|7137.2|13
1653496500000|2022-05-25 16:35:00|7140.7|7137.7|7138.7|7135.7|7141.7|7138.7|7136.7|7133.7|109
1653496800000|2022-05-25 16:40:00|7139.2|7136.2|7142.2|7139.2|7142.2|7139.2|7138.7|7135.7|48
1653497100000|2022-05-25 16:45:00|7142.7|7139.7|7148.2|7145.2|7149.2|7146.2|7141.7|7138.7|30
1653497400000|2022-05-25 16:50:00|7147.7|7144.7|7146.7|7143.7|7148.2|7145.2|7144.7|7141.7|13
1653497700000|2022-05-25 16:55:00|7146.2|7143.2|7150.7|7147.7|7150.7|7147.7|7143.2|7140.2|17
1653498000000|2022-05-25 17:00:00|7150.2|7147.2|7147.2|7144.2|7150.7|7147.7|7145.7|7142.7|28
1653498300000|2022-05-25 17:05:00|7147.7|7144.7|7147.7|7144.7|7150.2|7147.2|7146.7|7143.7|17
1653498600000|2022-05-25 17:10:00|7148.2|7145.2|7145.7|7142.7|7148.7|7145.7|7139.7|7136.7|41
1653498900000|2022-05-25 17:15:00|7146.2|7143.2|7146.7|7143.7|7150.7|7147.7|7145.7|7142.7|32
1653499200000|2022-05-25 17:20:00|7146.2|7143.2|7144.7|7141.7|7147.7|7144.7|7142.2|7139.2|24
1653499500000|2022-05-25 17:25:00|7144.2|7141.2|7148.7|7145.7|7150.7|7147.7|7141.7|7138.7|26
1653499800000|2022-05-25 17:30:00|7148.2|7145.2|7150.7|7147.7|7150.7|7147.7|7147.7|7144.7|24
1653500100000|2022-05-25 17:35:00|7150.2|7147.2|7150.7|7147.7|7155.2|7152.2|7149.2|7146.2|7
1653500400000|2022-05-25 17:40:00|7151.2|7148.2|7150.7|7147.7|7151.7|7148.7|7147.2|7144.2|31
1653500700000|2022-05-25 17:45:00|7151.7|7148.7|7152.7|7149.7|7153.2|7150.2|7148.7|7145.7|6
1653501000000|2022-05-25 17:50:00|7152.2|7149.2|7148.2|7145.2|7152.7|7149.7|7146.7|7143.7|31
1653501300000|2022-05-25 17:55:00|7147.7|7144.7|7150.7|7147.7|7152.2|7149.2|7146.2|7143.2|14
1653501600000|2022-05-25 18:00:00|7151.2|7148.2|7156.2|7153.2|7163.7|7160.7|7147.7|7144.7|165
1653501900000|2022-05-25 18:05:00|7156.7|7153.7|7144.7|7141.7|7159.7|7156.7|7132.7|7129.7|117
1653502200000|2022-05-25 18:10:00|7145.2|7142.2|7150.2|7147.2|7156.7|7153.7|7143.7|7140.7|118
1653502500000|2022-05-25 18:15:00|7150.7|7147.7|7153.2|7150.2|7162.7|7159.7|7148.7|7145.7|139
1653502800000|2022-05-25 18:20:00|7152.7|7149.7|7156.2|7153.2|7160.2|7157.2|7150.7|7147.7|38
1653503100000|2022-05-25 18:25:00|7155.7|7152.7|7164.7|7161.7|7166.7|7163.7|7154.7|7151.7|46
1653503400000|2022-05-25 18:30:00|7165.2|7162.2|7167.2|7164.2|7169.2|7166.2|7161.7|7158.7|41
1653503700000|2022-05-25 18:35:00|7166.7|7163.7|7161.2|7158.2|7168.7|7165.7|7159.7|7156.7|67
1653504000000|2022-05-25 18:40:00|7161.7|7158.7|7164.7|7161.7|7170.2|7167.2|7160.7|7157.7|30
1653504300000|2022-05-25 18:45:00|7165.2|7162.2|7163.2|7160.2|7168.2|7165.2|7161.7|7158.7|51
1653504600000|2022-05-25 18:50:00|7163.7|7160.7|7170.7|7167.7|7171.7|7168.7|7162.7|7159.7|47
1653504900000|2022-05-25 18:55:00|7171.2|7168.2|7169.7|7166.7|7172.7|7169.7|7166.7|7163.7|81
1653505200000|2022-05-25 19:00:00|7169.2|7166.2|7179.2|7176.2|7180.2|7177.2|7167.7|7164.7|143
1653505500000|2022-05-25 19:05:00|7178.7|7175.7|7180.7|7177.7|7181.7|7178.7|7175.2|7172.2|53
1653505800000|2022-05-25 19:10:00|7181.2|7178.2|7181.7|7178.7|7183.7|7180.7|7179.7|7176.7|43
1653506100000|2022-05-25 19:15:00|7182.2|7179.2|7176.2|7173.2|7182.7|7179.7|7174.7|7171.7|56
1653506400000|2022-05-25 19:20:00|7176.7|7173.7|7174.7|7171.7|7178.7|7175.7|7172.7|7169.7|20
1653506700000|2022-05-25 19:25:00|7175.2|7172.2|7173.7|7170.7|7177.2|7174.2|7172.7|7169.7|15
1653507000000|2022-05-25 19:30:00|7174.2|7171.2|7172.7|7169.7|7177.2|7174.2|7171.2|7168.2|26
1653507300000|2022-05-25 19:35:00|7173.2|7170.2|7167.7|7164.7|7173.2|7170.2|7166.7|7163.7|26
1653507600000|2022-05-25 19:40:00|7168.2|7165.2|7168.2|7165.2|7168.7|7165.7|7164.2|7161.2|39
1653507900000|2022-05-25 19:45:00|7167.7|7164.7|7166.7|7163.7|7169.2|7166.2|7163.7|7160.7|33
1653508200000|2022-05-25 19:50:00|7166.2|7163.2|7163.7|7160.7|7166.2|7163.2|7157.7|7154.7|146
1653508500000|2022-05-25 19:55:00|7164.2|7161.2|7165.2|7162.2|7166.7|7163.7|7158.2|7155.2|236
1653508800000|2022-05-25 20:00:00|7164.7|7161.7|7165.7|7162.7|7167.7|7164.7|7162.7|7159.7|88
1653509100000|2022-05-25 20:05:00|7166.2|7163.2|7160.7|7157.7|7166.7|7163.7|7159.7|7156.7|21
1653509400000|2022-05-25 20:10:00|7161.2|7158.2|7161.7|7158.7|7165.7|7162.7|7160.2|7157.2|15
1653509700000|2022-05-25 20:15:00|7161.2|7158.2|7162.2|7159.2|7162.7|7159.7|7160.7|7157.7|14
1653510000000|2022-05-25 20:20:00|7161.7|7158.7|7151.7|7148.7|7162.2|7159.2|7151.7|7148.7|114
1653510300000|2022-05-25 20:25:00|7152.2|7149.2|7154.7|7151.7|7154.7|7151.7|7149.2|7146.2|37
1653510600000|2022-05-25 20:30:00|7154.2|7151.2|7159.2|7156.2|7160.2|7157.2|7154.2|7151.2|49
1653510900000|2022-05-25 20:35:00|7159.7|7156.7|7159.2|7156.2|7160.2|7157.2|7157.7|7154.7|12
1653511200000|2022-05-25 20:40:00|7158.7|7155.7|7156.7|7153.7|7159.7|7156.7|7156.7|7153.7|38
1653511500000|2022-05-25 20:45:00|7156.2|7153.2|7156.2|7153.2|7157.7|7154.7|7154.7|7151.7|26
1653511800000|2022-05-25 20:50:00|7155.7|7152.7|7156.7|7153.7|7156.7|7153.7|7154.7|7151.7|11
1653512100000|2022-05-25 20:55:00|7156.2|7153.2|7157.2|7154.2|7159.7|7156.7|7156.2|7153.2|18
1653512400000|2022-05-25 21:00:00|7159|7155|7160.4|7156.4|7161|7157|7158.9|7154.9|0
1653512700000|2022-05-25 21:05:00|7160.3|7156.3|7160.9|7156.9|7161|7157|7159.9|7155.9|0
1653513000000|2022-05-25 21:10:00|7160.4|7156.4|7160.5|7156.5|7160.7|7156.7|7159.7|7155.7|0
1653513300000|2022-05-25 21:15:00|7160.7|7156.7|7161.7|7157.7|7161.9|7157.9|7160.5|7156.5|0
1653513600000|2022-05-25 21:20:00|7161.6|7157.6|7161.2|7157.2|7161.6|7157.6|7160.9|7156.9|0
1653513900000|2022-05-25 21:25:00|7161.1|7157.1|7162|7158|7162|7158|7161|7157|0
1653514200000|2022-05-25 21:30:00|7161.9|7157.9|7162.5|7158.5|7162.5|7158.5|7161.9|7157.9|0
1653514500000|2022-05-25 21:35:00|7162.2|7158.2|7162.9|7158.9|7162.9|7158.9|7162.1|7158.1|0
1653514800000|2022-05-25 21:40:00|7162.8|7158.8|7163.1|7159.1|7163.2|7159.2|7162.4|7158.4|0
1653515100000|2022-05-25 21:45:00|7163.2|7159.2|7162.9|7158.9|7163.6|7159.6|7162.4|7158.4|0
1653515400000|2022-05-25 21:50:00|7163|7159|7164.5|7160.5|7164.5|7160.5|7163|7159|0
1653515700000|2022-05-25 21:55:00|7164.4|7160.4|7164|7160|7164.4|7160.4|7162.8|7158.8|0
1653516000000|2022-05-25 22:00:00|7166.1|7162.1|7168.3|7164.3|7170.8|7166.8|7164.6|7160.6|0
1653516300000|2022-05-25 22:05:00|7168.5|7164.5|7168|7164|7170.3|7166.3|7166.8|7162.8|0
1653516600000|2022-05-25 22:10:00|7168.2|7164.2|7172.6|7168.6|7173|7169|7168|7164|0
1653516900000|2022-05-25 22:15:00|7173|7169|7172.4|7168.4|7173|7169|7170.4|7166.4|0
1653517200000|2022-05-25 22:20:00|7172.1|7168.1|7171.1|7167.1|7172.8|7168.8|7170.3|7166.3|0
1653517500000|2022-05-25 22:25:00|7170.7|7166.7|7167|7163|7171.8|7167.8|7166.5|7162.5|0
1653517800000|2022-05-25 22:30:00|7166.6|7162.6|7169|7165|7169|7165|7166.3|7162.3|0
1653518100000|2022-05-25 22:35:00|7168.7|7164.7|7170.1|7166.1|7170.8|7166.8|7168.7|7164.7|0
1653518400000|2022-05-25 22:40:00|7170.7|7166.7|7168.4|7164.4|7171.9|7167.9|7168.4|7164.4|0
1653518700000|2022-05-25 22:45:00|7168.1|7164.1|7167.3|7163.3|7168.4|7164.4|7167.1|7163.1|0
1653519000000|2022-05-25 22:50:00|7167.1|7163.1|7167.5|7163.5|7168|7164|7166.6|7162.6|0
1653519300000|2022-05-25 22:55:00|7167.7|7163.7|7172.6|7168.6|7173.2|7169.2|7166.6|7162.6|0
1653519600000|2022-05-25 23:00:00|7172.9|7168.9|7173|7169|7173.7|7169.7|7171.8|7167.8|0
1653519900000|2022-05-25 23:05:00|7173.2|7169.2|7170.8|7166.8|7173.6|7169.6|7170.8|7166.8|0
1653520200000|2022-05-25 23:10:00|7171.2|7167.2|7175.6|7171.6|7175.6|7171.6|7171.2|7167.2|0
1653520500000|2022-05-25 23:15:00|7175.9|7171.9|7174|7170|7176.6|7172.6|7174|7170|0
1653520800000|2022-05-25 23:20:00|7173.6|7169.6|7172.1|7168.1|7174|7170|7172.1|7168.1|0
1653521100000|2022-05-25 23:25:00|7172.3|7168.3|7172.2|7168.2|7172.6|7168.6|7171.2|7167.2|0
1653521400000|2022-05-25 23:30:00|7172.1|7168.1|7170.7|7166.7|7174.2|7170.2|7170.4|7166.4|0
1653521700000|2022-05-25 23:35:00|7171.4|7167.4|7170.2|7166.2|7172.9|7168.9|7169.5|7165.5|0
1653522000000|2022-05-25 23:40:00|7168.8|7164.8|7171.3|7167.3|7172|7168|7168.8|7164.8|0
1653522300000|2022-05-25 23:45:00|7171.7|7167.7|7164.4|7160.4|7173.1|7169.1|7164.4|7160.4|0
1653522600000|2022-05-25 23:50:00|7161.2|7159.2|7158.7|7156.7|7166.2|7164.2|7156.2|7154.2|483
1653522900000|2022-05-25 23:55:00|7159.2|7157.2|7157.2|7155.2|7162.2|7160.2|7154.7|7152.7|250
1653523200000|2022-05-26 00:00:00|7157.7|7155.7|7166.2|7165.2|7169.7|7168.7|7155.7|7154.7|440
1653523500000|2022-05-26 00:05:00|7165.7|7164.7|7175.7|7174.7|7176.7|7175.7|7162.7|7161.7|461
1653523800000|2022-05-26 00:10:00|7175.2|7174.2|7178.7|7177.7|7181.7|7180.7|7168.7|7167.7|880
1653524100000|2022-05-26 00:15:00|7178.2|7177.2|7162.7|7161.7|7178.2|7177.2|7162.7|7161.7|379
1653524400000|2022-05-26 00:20:00|7162.2|7161.2|7159.2|7158.2|7163.7|7162.7|7158.7|7157.7|172
1653524700000|2022-05-26 00:25:00|7159.7|7158.7|7166.7|7165.7|7167.7|7166.7|7159.7|7158.7|161
1653525000000|2022-05-26 00:30:00|7167.2|7166.2|7160.2|7159.2|7167.2|7166.2|7150.7|7149.7|657
1653525300000|2022-05-26 00:35:00|7159.7|7158.7|7155.7|7154.7|7160.7|7159.7|7153.2|7152.2|339
1653525600000|2022-05-26 00:40:00|7156.2|7155.2|7158.2|7157.2|7158.7|7157.7|7153.7|7152.7|234
1653525900000|2022-05-26 00:45:00|7158.7|7157.7|7156.7|7155.7|7160.2|7159.2|7155.7|7154.7|163
1653526200000|2022-05-26 00:50:00|7157.2|7156.2|7155.7|7154.7|7157.7|7156.7|7151.7|7150.7|280
1653526500000|2022-05-26 00:55:00|7156.2|7155.2|7157.2|7156.2|7157.7|7156.7|7151.7|7150.7|283
1653526800000|2022-05-26 01:00:00|7156.7|7155.7|7160.7|7159.7|7161.2|7160.2|7154.7|7153.7|268
1653527100000|2022-05-26 01:05:00|7161.2|7160.2|7160.7|7159.7|7163.7|7162.7|7158.7|7157.7|369
1653527400000|2022-05-26 01:10:00|7161.2|7160.2|7162.2|7161.2|7163.2|7162.2|7159.7|7158.7|133
1653527700000|2022-05-26 01:15:00|7162.7|7161.7|7156.2|7155.2|7164.2|7163.2|7155.2|7154.2|141
1653528000000|2022-05-26 01:20:00|7155.7|7154.7|7143.7|7142.7|7156.2|7155.2|7143.7|7142.7|458
1653528300000|2022-05-26 01:25:00|7144.7|7143.7|7137.7|7136.7|7145.7|7144.7|7137.7|7136.7|259
1653528600000|2022-05-26 01:30:00|7138.2|7137.2|7135.2|7134.2|7138.2|7137.2|7131.7|7130.7|432
1653528900000|2022-05-26 01:35:00|7134.7|7133.7|7128.7|7127.7|7134.7|7133.7|7125.7|7124.7|413
1653529200000|2022-05-26 01:40:00|7129.2|7128.2|7126.7|7125.7|7129.2|7128.2|7125.7|7124.7|313
1653529500000|2022-05-26 01:45:00|7125.7|7124.7|7119.7|7118.7|7127.7|7126.7|7115.2|7114.2|380
1653529800000|2022-05-26 01:50:00|7119.2|7118.2|7123.7|7122.7|7123.7|7122.7|7118.7|7117.7|284
1653530100000|2022-05-26 01:55:00|7123.2|7122.2|7121.7|7120.7|7123.7|7122.7|7118.2|7117.2|267
1653530400000|2022-05-26 02:00:00|7122.2|7121.2|7121.7|7120.7|7123.7|7122.7|7118.7|7117.7|251
1653530700000|2022-05-26 02:05:00|7121.2|7120.2|7120.7|7119.7|7124.2|7123.2|7118.7|7117.7|211
1653531000000|2022-05-26 02:10:00|7121.2|7120.2|7117.7|7116.7|7121.7|7120.7|7115.7|7114.7|216
1653531300000|2022-05-26 02:15:00|7117.2|7116.2|7121.7|7120.7|7121.7|7120.7|7116.2|7115.2|176
1653531600000|2022-05-26 02:20:00|7120.7|7119.7|7121.7|7120.7|7122.7|7121.7|7116.7|7115.7|222
1653531900000|2022-05-26 02:25:00|7122.2|7121.2|7124.2|7123.2|7127.7|7126.7|7121.7|7120.7|125
1653532200000|2022-05-26 02:30:00|7124.7|7123.7|7128.7|7127.7|7128.7|7127.7|7123.7|7122.7|167
1653532500000|2022-05-26 02:35:00|7127.7|7126.7|7126.7|7125.7|7128.7|7127.7|7125.7|7124.7|115
1653532800000|2022-05-26 02:40:00|7127.2|7126.2|7127.7|7126.7|7130.2|7129.2|7126.7|7125.7|160
1653533100000|2022-05-26 02:45:00|7128.7|7127.7|7126.7|7125.7|7129.7|7128.7|7126.7|7125.7|228
1653533400000|2022-05-26 02:50:00|7127.2|7126.2|7126.7|7125.7|7128.7|7127.7|7125.7|7124.7|159
1653533700000|2022-05-26 02:55:00|7127.2|7126.2|7127.7|7126.7|7128.7|7127.7|7124.7|7123.7|152
1653534000000|2022-05-26 03:00:00|7128.2|7127.2|7126.7|7125.7|7128.7|7127.7|7124.7|7123.7|115
1653534300000|2022-05-26 03:05:00|7127.2|7126.2|7119.7|7118.7|7127.7|7126.7|7118.7|7117.7|227
1653534600000|2022-05-26 03:10:00|7120.7|7119.7|7120.7|7119.7|7121.7|7120.7|7118.7|7117.7|254
1653534900000|2022-05-26 03:15:00|7120.2|7119.2|7115.7|7114.7|7121.7|7120.7|7115.2|7114.2|153
1653535200000|2022-05-26 03:20:00|7115.2|7114.2|7122.7|7121.7|7122.7|7121.7|7114.7|7113.7|192
1653535500000|2022-05-26 03:25:00|7122.2|7121.2|7124.7|7123.7|7126.7|7125.7|7121.7|7120.7|184
1653535800000|2022-05-26 03:30:00|7123.7|7122.7|7127.2|7126.2|7129.7|7128.7|7123.7|7122.7|254
1653536100000|2022-05-26 03:35:00|7126.7|7125.7|7124.7|7123.7|7127.7|7126.7|7124.7|7123.7|174
1653536400000|2022-05-26 03:40:00|7125.2|7124.2|7128.7|7127.7|7129.7|7128.7|7124.7|7123.7|180
1653536700000|2022-05-26 03:45:00|7129.2|7128.2|7128.7|7127.7|7129.7|7128.7|7126.7|7125.7|146
1653537000000|2022-05-26 03:50:00|7127.7|7126.7|7128.7|7127.7|7128.7|7127.7|7126.7|7125.7|191
1653537300000|2022-05-26 03:55:00|7128.2|7127.2|7131.7|7130.7|7131.7|7130.7|7126.7|7125.7|217
1653537600000|2022-05-26 04:00:00|7131.2|7130.2|7129.7|7128.7|7132.2|7131.2|7128.7|7127.7|168
1653537900000|2022-05-26 04:05:00|7129.2|7128.2|7129.7|7128.7|7130.7|7129.7|7128.7|7127.7|193
1653538200000|2022-05-26 04:10:00|7129.2|7128.2|7125.7|7124.7|7130.2|7129.2|7124.7|7123.7|210
1653538500000|2022-05-26 04:15:00|7126.2|7125.2|7125.7|7124.7|7126.7|7125.7|7125.7|7124.7|114
1653538800000|2022-05-26 04:20:00|7124.7|7123.7|7122.7|7121.7|7126.7|7125.7|7122.7|7121.7|188
1653539100000|2022-05-26 04:25:00|7123.2|7122.2|7125.7|7124.7|7125.7|7124.7|7123.2|7122.2|119
1653539400000|2022-05-26 04:30:00|7126.2|7125.2|7120.7|7119.7|7126.2|7125.2|7120.7|7119.7|175
1653539700000|2022-05-26 04:35:00|7120.2|7119.2|7119.7|7118.7|7120.7|7119.7|7119.7|7118.7|175
1653540000000|2022-05-26 04:40:00|7120.2|7119.2|7118.7|7117.7|7120.7|7119.7|7117.7|7116.7|185
1653540300000|2022-05-26 04:45:00|7119.7|7118.7|7117.7|7116.7|7121.7|7120.7|7117.7|7116.7|167
1653540600000|2022-05-26 04:50:00|7118.7|7117.7|7116.2|7115.2|7118.7|7117.7|7113.7|7112.7|274
1653540900000|2022-05-26 04:55:00|7116.7|7115.7|7114.7|7113.7|7116.7|7115.7|7112.7|7111.7|173
1653541200000|2022-05-26 05:00:00|7114.2|7113.2|7116.7|7115.7|7117.2|7116.2|7112.7|7111.7|367
1653541500000|2022-05-26 05:05:00|7115.7|7114.7|7116.7|7115.7|7117.7|7116.7|7114.7|7113.7|224
1653541800000|2022-05-26 05:10:00|7116.2|7115.2|7117.7|7116.7|7118.7|7117.7|7115.7|7114.7|243
1653542100000|2022-05-26 05:15:00|7117.2|7116.2|7117.7|7116.7|7119.7|7118.7|7114.7|7113.7|235
1653542400000|2022-05-26 05:20:00|7118.2|7117.2|7117.7|7116.7|7118.7|7117.7|7115.7|7114.7|216
1653542700000|2022-05-26 05:25:00|7117.2|7116.2|7117.7|7116.7|7117.7|7116.7|7115.7|7114.7|124
1653543000000|2022-05-26 05:30:00|7118.7|7117.7|7120.7|7119.7|7121.2|7120.2|7117.7|7116.7|269
1653543300000|2022-05-26 05:35:00|7121.2|7120.2|7120.7|7119.7|7122.7|7121.7|7120.7|7119.7|201
1653543600000|2022-05-26 05:40:00|7119.7|7118.7|7120.7|7119.7|7123.7|7122.7|7119.7|7118.7|389
1653543900000|2022-05-26 05:45:00|7120.2|7119.2|7120.7|7119.7|7123.7|7122.7|7119.7|7118.7|235
1653544200000|2022-05-26 05:50:00|7121.2|7120.2|7115.7|7114.7|7121.7|7120.7|7115.7|7114.7|533
1653544500000|2022-05-26 05:55:00|7116.7|7115.7|7116.7|7115.7|7118.2|7117.2|7114.2|7113.2|480
1653544800000|2022-05-26 06:00:00|7116.9|7114.9|7109.9|7107.9|7118.9|7116.9|7108.9|7106.9|739
1653545100000|2022-05-26 06:05:00|7109.4|7107.4|7103.9|7101.9|7112.9|7110.9|7103.9|7101.9|1490
1653545400000|2022-05-26 06:10:00|7104.9|7102.9|7103.9|7101.9|7106.4|7104.4|7102.9|7100.9|852
1653545700000|2022-05-26 06:15:00|7105.9|7103.9|7106.9|7104.9|7108.9|7106.9|7104.9|7102.9|549
1653546000000|2022-05-26 06:20:00|7104.9|7102.9|7109.9|7107.9|7109.9|7107.9|7103.9|7101.9|445
1653546300000|2022-05-26 06:25:00|7108.9|7106.9|7107.9|7105.9|7109.9|7107.9|7104.9|7102.9|691
1653546600000|2022-05-26 06:30:00|7108.7|7104.7|7107.3|7103.3|7109.1|7105.1|7105.9|7101.9|0
1653546900000|2022-05-26 06:35:00|7107.2|7103.2|7109.3|7105.3|7111.8|7107.8|7106.8|7102.8|0
1653547200000|2022-05-26 06:40:00|7109|7105|7111.6|7107.6|7112.3|7108.3|7108|7104|0
1653547500000|2022-05-26 06:45:00|7111.8|7107.8|7110.4|7106.4|7114|7110|7110|7106|0
1653547800000|2022-05-26 06:50:00|7110.5|7106.5|7112.7|7108.7|7113|7109|7110.4|7106.4|0
1653548100000|2022-05-26 06:55:00|7113|7109|7113.4|7109.4|7116.1|7112.1|7112.2|7108.2|0
1653548400000|2022-05-26 07:00:00|7113.2|7109.2|7116|7112|7119.9|7115.9|7113.2|7109.2|0
1653548700000|2022-05-26 07:05:00|7115.8|7111.8|7118.2|7114.2|7119.7|7115.7|7113.7|7109.7|0
1653549000000|2022-05-26 07:10:00|7118.6|7114.6|7117.4|7114.4|7120.4|7117.4|7114.9|7111.9|303
1653549300000|2022-05-26 07:15:00|7117.9|7114.9|7122.4|7119.4|7124.4|7121.4|7117.4|7114.4|156
1653549600000|2022-05-26 07:20:00|7121.4|7118.4|7123.4|7120.4|7123.4|7120.4|7119.4|7116.4|61
1653549900000|2022-05-26 07:25:00|7123.9|7120.9|7123.4|7120.4|7125.4|7122.4|7120.9|7117.9|104
1653550200000|2022-05-26 07:30:00|7123.9|7120.9|7127.4|7124.4|7128.4|7125.4|7123.9|7120.9|96
1653550500000|2022-05-26 07:35:00|7127.9|7124.9|7130.4|7127.4|7131.4|7128.4|7125.4|7122.4|100
1653550800000|2022-05-26 07:40:00|7130.9|7127.9|7131.4|7128.4|7132.4|7129.4|7128.4|7125.4|42
1653551100000|2022-05-26 07:45:00|7132.4|7129.4|7131.4|7128.4|7132.4|7129.4|7129.4|7126.4|62
1653551400000|2022-05-26 07:50:00|7130.9|7127.9|7132.4|7129.4|7132.4|7129.4|7130.4|7127.4|47
1653551700000|2022-05-26 07:55:00|7132.9|7129.9|7133.4|7130.4|7135.4|7132.4|7132.9|7129.9|72
1653552000000|2022-05-26 08:00:00|7132.9|7129.9|7131.4|7128.4|7133.4|7130.4|7129.4|7126.4|92
1653552300000|2022-05-26 08:05:00|7130.9|7127.9|7127.9|7124.9|7132.4|7129.4|7127.4|7124.4|69
1653552600000|2022-05-26 08:10:00|7127.4|7124.4|7123.4|7120.4|7128.4|7125.4|7122.9|7119.9|55
1653552900000|2022-05-26 08:15:00|7122.9|7119.9|7123.4|7120.4|7126.4|7123.4|7122.4|7119.4|38
1653553200000|2022-05-26 08:20:00|7123.9|7120.9|7122.4|7119.4|7125.4|7122.4|7122.4|7119.4|22
1653553500000|2022-05-26 08:25:00|7121.9|7118.9|7120.9|7117.9|7122.9|7119.9|7120.4|7117.4|13
1653553800000|2022-05-26 08:30:00|7120.4|7117.4|7117.4|7114.4|7121.4|7118.4|7117.4|7114.4|21
1653554100000|2022-05-26 08:35:00|7116.9|7113.9|7115.4|7112.4|7116.9|7113.9|7113.9|7110.9|14
1653554400000|2022-05-26 08:40:00|7115.9|7112.9|7114.4|7111.4|7116.4|7113.4|7113.4|7110.4|21
1653554700000|2022-05-26 08:45:00|7115.4|7112.4|7112.4|7109.4|7115.9|7112.9|7110.9|7107.9|61
1653555000000|2022-05-26 08:50:00|7112.9|7109.9|7116.4|7113.4|7117.4|7114.4|7112.9|7109.9|26
1653555300000|2022-05-26 08:55:00|7116.9|7113.9|7119.4|7116.4|7119.9|7116.9|7116.9|7113.9|72
1653555600000|2022-05-26 09:00:00|7118.9|7115.9|7113.4|7110.4|7119.4|7116.4|7113.4|7110.4|30
1653555900000|2022-05-26 09:05:00|7112.9|7109.9|7114.4|7111.4|7114.9|7111.9|7112.4|7109.4|31
1653556200000|2022-05-26 09:10:00|7114.9|7111.9|7117.4|7114.4|7117.4|7114.4|7114.4|7111.4|9
1653556500000|2022-05-26 09:15:00|7118.4|7115.4|7118.4|7115.4|7119.4|7116.4|7117.4|7114.4|29
1653556800000|2022-05-26 09:20:00|7118.9|7115.9|7123.4|7120.4|7123.4|7120.4|7118.4|7115.4|61
1653557100000|2022-05-26 09:25:00|7123.9|7120.9|7123.9|7120.9|7125.9|7122.9|7123.4|7120.4|47
1653557400000|2022-05-26 09:30:00|7123.4|7120.4|7121.4|7118.4|7123.9|7120.9|7121.4|7118.4|30
1653557700000|2022-05-26 09:35:00|7121.9|7118.9|7120.4|7117.4|7122.4|7119.4|7119.4|7116.4|26
1653558000000|2022-05-26 09:40:00|7120.9|7117.9|7124.4|7121.4|7124.9|7121.9|7120.4|7117.4|33
1653558300000|2022-05-26 09:45:00|7124.9|7121.9|7128.9|7125.9|7130.4|7127.4|7124.4|7121.4|143
1653558600000|2022-05-26 09:50:00|7128.4|7125.4|7128.4|7125.4|7129.4|7126.4|7126.4|7123.4|19
1653558900000|2022-05-26 09:55:00|7128.9|7125.9|7128.4|7125.4|7130.4|7127.4|7127.4|7124.4|44
1653559200000|2022-05-26 10:00:00|7128.9|7125.9|7128.4|7125.4|7130.4|7127.4|7127.4|7124.4|50
1653559500000|2022-05-26 10:05:00|7127.9|7124.9|7130.9|7127.9|7131.4|7128.4|7127.4|7124.4|17
1653559800000|2022-05-26 10:10:00|7131.4|7128.4|7127.9|7124.9|7131.4|7128.4|7127.4|7124.4|34
1653560100000|2022-05-26 10:15:00|7127.4|7124.4|7125.9|7122.9|7127.9|7124.9|7124.4|7121.4|33
1653560400000|2022-05-26 10:20:00|7126.4|7123.4|7125.4|7122.4|7127.4|7124.4|7125.4|7122.4|19
1653560700000|2022-05-26 10:25:00|7124.9|7121.9|7123.4|7120.4|7125.4|7122.4|7123.4|7120.4|35
1653561000000|2022-05-26 10:30:00|7123.9|7120.9|7123.4|7120.4|7124.4|7121.4|7122.4|7119.4|12
1653561300000|2022-05-26 10:35:00|7122.9|7119.9|7122.4|7119.4|7124.4|7121.4|7122.4|7119.4|21
1653561600000|2022-05-26 10:40:00|7122.9|7119.9|7122.4|7119.4|7123.4|7120.4|7120.9|7117.9|36
1653561900000|2022-05-26 10:45:00|7122.9|7119.9|7125.4|7122.4|7125.9|7122.9|7122.4|7119.4|41
1653562200000|2022-05-26 10:50:00|7125.9|7122.9|7127.9|7124.9|7129.4|7126.4|7125.4|7122.4|70
1653562500000|2022-05-26 10:55:00|7127.4|7124.4|7128.4|7125.4|7130.9|7127.9|7127.4|7124.4|34
1653562800000|2022-05-26 11:00:00|7128.9|7125.9|7133.4|7130.4|7134.4|7131.4|7128.4|7125.4|69
1653563100000|2022-05-26 11:05:00|7133.9|7130.9|7131.4|7128.4|7134.4|7131.4|7130.9|7127.9|13
1653563400000|2022-05-26 11:10:00|7130.9|7127.9|7136.4|7133.4|7137.4|7134.4|7130.9|7127.9|65
1653563700000|2022-05-26 11:15:00|7135.4|7132.4|7135.9|7132.9|7138.4|7135.4|7133.4|7130.4|71
1653564000000|2022-05-26 11:20:00|7135.4|7132.4|7140.4|7137.4|7140.4|7137.4|7134.4|7131.4|53
1653564300000|2022-05-26 11:25:00|7139.9|7136.9|7142.4|7139.4|7144.4|7141.4|7137.9|7134.9|45
1653564600000|2022-05-26 11:30:00|7141.9|7138.9|7137.4|7134.4|7143.4|7140.4|7136.9|7133.9|29
1653564900000|2022-05-26 11:35:00|7136.9|7133.9|7137.4|7134.4|7137.4|7134.4|7134.4|7131.4|28
1653565200000|2022-05-26 11:40:00|7136.9|7133.9|7136.4|7133.4|7138.4|7135.4|7136.4|7133.4|22
1653565500000|2022-05-26 11:45:00|7135.9|7132.9|7139.4|7136.4|7139.4|7136.4|7135.9|7132.9|25
1653565800000|2022-05-26 11:50:00|7138.9|7135.9|7139.4|7136.4|7140.4|7137.4|7138.4|7135.4|46
1653566100000|2022-05-26 11:55:00|7138.9|7135.9|7139.4|7136.4|7139.9|7136.9|7137.9|7134.9|78
1653566400000|2022-05-26 12:00:00|7138.9|7135.9|7139.4|7136.4|7140.4|7137.4|7137.4|7134.4|68
1653566700000|2022-05-26 12:05:00|7139.9|7136.9|7139.4|7136.4|7139.9|7136.9|7137.4|7134.4|101
1653567000000|2022-05-26 12:10:00|7139.9|7136.9|7141.4|7138.4|7142.4|7139.4|7139.4|7136.4|95
1653567300000|2022-05-26 12:15:00|7140.4|7137.4|7141.4|7138.4|7141.9|7138.9|7138.4|7135.4|109
1653567600000|2022-05-26 12:20:00|7140.9|7137.9|7141.9|7138.9|7144.4|7141.4|7140.9|7137.9|84
1653567900000|2022-05-26 12:25:00|7141.4|7138.4|7142.9|7139.9|7143.9|7140.9|7141.4|7138.4|68
1653568200000|2022-05-26 12:30:00|7142.4|7139.4|7137.9|7134.9|7142.9|7139.9|7132.9|7129.9|111
1653568500000|2022-05-26 12:35:00|7137.4|7134.4|7138.4|7135.4|7138.9|7135.9|7134.4|7131.4|21
1653568800000|2022-05-26 12:40:00|7138.9|7135.9|7144.9|7141.9|7145.4|7142.4|7138.9|7135.9|59
1653569100000|2022-05-26 12:45:00|7145.4|7142.4|7144.9|7141.9|7146.4|7143.4|7143.4|7140.4|20
1653569400000|2022-05-26 12:50:00|7144.4|7141.4|7146.4|7143.4|7146.4|7143.4|7142.9|7139.9|11
1653569700000|2022-05-26 12:55:00|7145.9|7142.9|7144.4|7141.4|7146.4|7143.4|7143.4|7140.4|7
1653570000000|2022-05-26 13:00:00|7143.9|7140.9|7141.4|7138.4|7144.4|7141.4|7141.4|7138.4|24
1653570300000|2022-05-26 13:05:00|7140.9|7137.9|7138.9|7135.9|7141.4|7138.4|7138.4|7135.4|42
1653570600000|2022-05-26 13:10:00|7138.4|7135.4|7142.4|7139.4|7143.4|7140.4|7137.4|7134.4|36
1653570900000|2022-05-26 13:15:00|7141.9|7138.9|7136.9|7133.9|7142.4|7139.4|7136.4|7133.4|63
1653571200000|2022-05-26 13:20:00|7137.4|7134.4|7139.4|7136.4|7140.4|7137.4|7136.4|7133.4|16
1653571500000|2022-05-26 13:25:00|7139.9|7136.9|7137.4|7134.4|7140.4|7137.4|7137.4|7134.4|47
1653571800000|2022-05-26 13:30:00|7137.9|7134.9|7149.4|7146.4|7149.9|7146.9|7136.4|7133.4|312
1653572100000|2022-05-26 13:35:00|7148.9|7145.9|7154.9|7151.9|7159.4|7156.4|7148.4|7145.4|314
1653572400000|2022-05-26 13:40:00|7155.4|7152.4|7157.4|7154.4|7162.9|7159.9|7153.4|7150.4|244
1653572700000|2022-05-26 13:45:00|7157.9|7154.9|7159.4|7156.4|7163.4|7160.4|7155.9|7152.9|183
1653573000000|2022-05-26 13:50:00|7159.9|7156.9|7162.4|7159.4|7165.4|7162.4|7158.4|7155.4|169
1653573300000|2022-05-26 13:55:00|7161.9|7158.9|7163.4|7160.4|7167.4|7164.4|7161.4|7158.4|95
1653573600000|2022-05-26 14:00:00|7165.4|7162.4|7163.4|7160.4|7168.4|7165.4|7162.4|7159.4|160
1653573900000|2022-05-26 14:05:00|7162.9|7159.9|7166.4|7163.4|7166.4|7163.4|7162.4|7159.4|100
1653574200000|2022-05-26 14:10:00|7165.9|7162.9|7167.4|7164.4|7169.4|7166.4|7163.9|7160.9|133
1653574500000|2022-05-26 14:15:00|7167.9|7164.9|7170.4|7167.4|7170.4|7167.4|7167.4|7164.4|130
1653574800000|2022-05-26 14:20:00|7169.9|7166.9|7173.9|7170.9|7174.4|7171.4|7168.4|7165.4|151
1653575100000|2022-05-26 14:25:00|7174.4|7171.4|7172.4|7169.4|7174.4|7171.4|7170.9|7167.9|112
1653575400000|2022-05-26 14:30:00|7172.9|7169.9|7174.4|7171.4|7175.4|7172.4|7171.4|7168.4|159
1653575700000|2022-05-26 14:35:00|7174.9|7171.9|7177.4|7174.4|7178.9|7175.9|7174.4|7171.4|123
1653576000000|2022-05-26 14:40:00|7176.4|7173.4|7175.4|7172.4|7178.4|7175.4|7174.4|7171.4|86
1653576300000|2022-05-26 14:45:00|7175.9|7172.9|7178.4|7175.4|7179.4|7176.4|7172.9|7169.9|107
1653576600000|2022-05-26 14:50:00|7178.9|7175.9|7179.4|7176.4|7182.4|7179.4|7178.4|7175.4|183
1653576900000|2022-05-26 14:55:00|7179.9|7176.9|7178.4|7175.4|7180.4|7177.4|7176.4|7173.4|62
1653577200000|2022-05-26 15:00:00|7178.9|7175.9|7181.4|7178.4|7182.4|7179.4|7178.4|7175.4|94
1653577500000|2022-05-26 15:05:00|7181.9|7178.9|7178.4|7175.4|7181.9|7178.9|7177.4|7174.4|139
1653577800000|2022-05-26 15:10:00|7178.9|7175.9|7180.4|7177.4|7180.4|7177.4|7177.4|7174.4|75
1653578100000|2022-05-26 15:15:00|7180.9|7177.9|7177.4|7174.4|7181.4|7178.4|7177.4|7174.4|102
1653578400000|2022-05-26 15:20:00|7176.9|7173.9|7177.9|7174.9|7179.4|7176.4|7175.4|7172.4|151
1653578700000|2022-05-26 15:25:00|7178.4|7175.4|7178.4|7175.4|7179.4|7176.4|7176.4|7173.4|63
1653579000000|2022-05-26 15:30:00|7177.9|7174.9|7173.4|7170.4|7181.4|7178.4|7173.4|7170.4|92
1653579300000|2022-05-26 15:35:00|7172.4|7169.4|7177.4|7174.4|7177.4|7174.4|7171.4|7168.4|63
1653579600000|2022-05-26 15:40:00|7176.9|7173.9|7173.4|7170.4|7177.4|7174.4|7172.9|7169.9|42
1653579900000|2022-05-26 15:45:00|7173.9|7170.9|7171.4|7168.4|7174.4|7171.4|7170.4|7167.4|46
1653580200000|2022-05-26 15:50:00|7170.9|7167.9|7171.4|7168.4|7171.4|7168.4|7169.4|7166.4|48
1653580500000|2022-05-26 15:55:00|7172.4|7169.4|7176.4|7173.4|7176.4|7173.4|7171.9|7168.9|59
1653580800000|2022-05-26 16:00:00|7175.9|7172.9|7180.4|7177.4|7180.4|7177.4|7174.4|7171.4|92
1653581100000|2022-05-26 16:05:00|7179.9|7176.9|7177.4|7174.4|7179.9|7176.9|7176.4|7173.4|25
1653581400000|2022-05-26 16:10:00|7176.9|7173.9|7179.4|7176.4|7180.4|7177.4|7176.9|7173.9|13
1653581700000|2022-05-26 16:15:00|7178.9|7175.9|7180.4|7177.4|7180.4|7177.4|7177.9|7174.9|17
1653582000000|2022-05-26 16:20:00|7180.9|7177.9|7182.4|7179.4|7183.4|7180.4|7180.4|7177.4|21
1653582300000|2022-05-26 16:25:00|7182.9|7179.9|7185.4|7182.4|7185.4|7182.4|7182.4|7179.4|48
1653582600000|2022-05-26 16:30:00|7186.4|7183.4|7184.4|7181.4|7186.4|7183.4|7184.4|7181.4|36
1653582900000|2022-05-26 16:35:00|7184.9|7181.9|7184.4|7181.4|7185.4|7182.4|7182.4|7179.4|18
1653583200000|2022-05-26 16:40:00|7183.9|7180.9|7182.4|7179.4|7185.4|7182.4|7182.4|7179.4|17
1653583500000|2022-05-26 16:45:00|7181.9|7178.9|7183.4|7180.4|7183.9|7180.9|7181.4|7178.4|25
1653583800000|2022-05-26 16:50:00|7183.9|7180.9|7186.4|7183.4|7186.4|7183.4|7183.4|7180.4|17
1653584100000|2022-05-26 16:55:00|7185.9|7182.9|7188.4|7185.4|7188.4|7185.4|7185.9|7182.9|29
1653584400000|2022-05-26 17:00:00|7187.9|7184.9|7189.4|7186.4|7190.4|7187.4|7187.4|7184.4|92
1653584700000|2022-05-26 17:05:00|7189.9|7186.9|7190.9|7187.9|7191.4|7188.4|7188.4|7185.4|35
1653585000000|2022-05-26 17:10:00|7191.4|7188.4|7189.9|7186.9|7192.4|7189.4|7186.4|7183.4|68
1653585300000|2022-05-26 17:15:00|7190.4|7187.4|7188.4|7185.4|7190.4|7187.4|7187.4|7184.4|34
1653585600000|2022-05-26 17:20:00|7188.9|7185.9|7185.4|7182.4|7189.4|7186.4|7184.4|7181.4|25
1653585900000|2022-05-26 17:25:00|7184.9|7181.9|7184.4|7181.4|7187.4|7184.4|7181.9|7178.9|32
1653586200000|2022-05-26 17:30:00|7184.9|7181.9|7185.9|7182.9|7186.4|7183.4|7184.4|7181.4|28
1653586500000|2022-05-26 17:35:00|7185.4|7182.4|7183.4|7180.4|7185.9|7182.9|7182.9|7179.9|21
1653586800000|2022-05-26 17:40:00|7183.9|7180.9|7182.4|7179.4|7185.4|7182.4|7181.4|7178.4|16
1653587100000|2022-05-26 17:45:00|7182.9|7179.9|7184.4|7181.4|7185.4|7182.4|7181.9|7178.9|13
1653587400000|2022-05-26 17:50:00|7183.9|7180.9|7184.4|7181.4|7184.4|7181.4|7182.4|7179.4|39
1653587700000|2022-05-26 17:55:00|7183.9|7180.9|7186.4|7183.4|7186.9|7183.9|7180.9|7177.9|45
1653588000000|2022-05-26 18:00:00|7185.9|7182.9|7186.4|7183.4|7188.4|7185.4|7183.9|7180.9|42
1653588300000|2022-05-26 18:05:00|7185.9|7182.9|7186.9|7183.9|7187.4|7184.4|7183.4|7180.4|57
1653588600000|2022-05-26 18:10:00|7187.4|7184.4|7186.4|7183.4|7187.4|7184.4|7184.4|7181.4|17
1653588900000|2022-05-26 18:15:00|7185.9|7182.9|7184.4|7181.4|7187.4|7184.4|7183.9|7180.9|20
1653589200000|2022-05-26 18:20:00|7184.9|7181.9|7189.9|7186.9|7189.9|7186.9|7184.4|7181.4|43
1653589500000|2022-05-26 18:25:00|7189.4|7186.4|7186.4|7183.4|7190.4|7187.4|7184.9|7181.9|56
1653589800000|2022-05-26 18:30:00|7186.9|7183.9|7183.4|7180.4|7187.4|7184.4|7183.4|7180.4|23
1653590100000|2022-05-26 18:35:00|7183.9|7180.9|7182.4|7179.4|7184.4|7181.4|7179.4|7176.4|30
1653590400000|2022-05-26 18:40:00|7181.9|7178.9|7183.4|7180.4|7184.4|7181.4|7179.9|7176.9|27
1653590700000|2022-05-26 18:45:00|7183.9|7180.9|7181.4|7178.4|7184.4|7181.4|7180.9|7177.9|24
1653591000000|2022-05-26 18:50:00|7181.9|7178.9|7182.4|7179.4|7184.4|7181.4|7181.4|7178.4|33
1653591300000|2022-05-26 18:55:00|7181.9|7178.9|7184.4|7181.4|7185.4|7182.4|7181.9|7178.9|20
1653591600000|2022-05-26 19:00:00|7183.9|7180.9|7180.4|7177.4|7184.4|7181.4|7177.9|7174.9|37
1653591900000|2022-05-26 19:05:00|7179.9|7176.9|7183.4|7180.4|7186.4|7183.4|7178.9|7175.9|87
1653592200000|2022-05-26 19:10:00|7183.9|7180.9|7181.4|7178.4|7184.4|7181.4|7179.9|7176.9|15
1653592500000|2022-05-26 19:15:00|7180.9|7177.9|7176.4|7173.4|7182.4|7179.4|7173.4|7170.4|58
1653592800000|2022-05-26 19:20:00|7176.9|7173.9|7177.4|7174.4|7177.4|7174.4|7173.9|7170.9|29
1653593100000|2022-05-26 19:25:00|7176.9|7173.9|7178.9|7175.9|7181.4|7178.4|7175.4|7172.4|44
1653593400000|2022-05-26 19:30:00|7178.4|7175.4|7182.9|7179.9|7183.4|7180.4|7178.4|7175.4|63
1653593700000|2022-05-26 19:35:00|7183.4|7180.4|7185.4|7182.4|7185.4|7182.4|7180.4|7177.4|66
1653594000000|2022-05-26 19:40:00|7186.4|7183.4|7189.4|7186.4|7189.4|7186.4|7184.9|7181.9|48
1653594300000|2022-05-26 19:45:00|7189.9|7186.9|7192.4|7189.4|7192.4|7189.4|7187.4|7184.4|58
1653594600000|2022-05-26 19:50:00|7193.9|7190.9|7181.9|7178.9|7194.4|7191.4|7181.4|7178.4|204
1653594900000|2022-05-26 19:55:00|7182.4|7179.4|7179.9|7176.9|7185.4|7182.4|7178.9|7175.9|468
1653595200000|2022-05-26 20:00:00|7179.4|7176.4|7177.9|7174.9|7181.4|7178.4|7177.4|7174.4|77
1653595500000|2022-05-26 20:05:00|7177.4|7174.4|7177.4|7174.4|7178.4|7175.4|7175.9|7172.9|30
1653595800000|2022-05-26 20:10:00|7177.9|7174.9|7176.9|7173.9|7178.4|7175.4|7175.9|7172.9|23
1653596100000|2022-05-26 20:15:00|7176.4|7173.4|7178.4|7175.4|7179.4|7176.4|7176.4|7173.4|9
1653596400000|2022-05-26 20:20:00|7177.9|7174.9|7176.4|7173.4|7178.4|7175.4|7176.4|7173.4|10
1653596700000|2022-05-26 20:25:00|7176.9|7173.9|7176.9|7173.9|7177.4|7174.4|7175.9|7172.9|6
1653597000000|2022-05-26 20:30:00|7177.4|7174.4|7177.4|7174.4|7177.4|7174.4|7176.4|7173.4|1
1653597300000|2022-05-26 20:35:00|7176.9|7173.9|7177.4|7174.4|7177.4|7174.4|7176.9|7173.9|4
1653597600000|2022-05-26 20:40:00|7176.9|7173.9|7177.9|7174.9|7178.4|7175.4|7176.9|7173.9|30
1653597900000|2022-05-26 20:45:00|7177.4|7174.4|7176.4|7173.4|7178.4|7175.4|7175.4|7172.4|30
1653598200000|2022-05-26 20:50:00|7177.4|7174.4|7176.4|7173.4|7177.4|7174.4|7175.4|7172.4|21
1653598500000|2022-05-26 20:55:00|7176.9|7173.9|7177.4|7174.4|7177.9|7174.9|7176.9|7173.9|10
1653598800000|2022-05-26 21:00:00|7178.3|7174.3|7178.6|7174.6|7179.3|7175.3|7178.3|7174.3|0
1653599100000|2022-05-26 21:05:00|7178.8|7174.8|7179.5|7175.5|7180.1|7176.1|7178.8|7174.8|0
1653599400000|2022-05-26 21:10:00|7179.4|7175.4|7178.3|7174.3|7179.4|7175.4|7178.1|7174.1|0
1653599700000|2022-05-26 21:15:00|7178.4|7174.4|7176.9|7172.9|7178.5|7174.5|7176.5|7172.5|0
1653600000000|2022-05-26 21:20:00|7177|7173|7177.1|7173.1|7177.3|7173.3|7176.6|7172.6|0
1653600300000|2022-05-26 21:25:00|7177|7173|7177|7173|7177.5|7173.5|7176.8|7172.8|0
1653600600000|2022-05-26 21:30:00|7177.2|7173.2|7177.6|7173.6|7177.7|7173.7|7177.2|7173.2|0
1653600900000|2022-05-26 21:35:00|7177.7|7173.7|7177.7|7173.7|7177.9|7173.9|7177.6|7173.6|0
1653601200000|2022-05-26 21:40:00|7177.5|7173.5|7177.5|7173.5|7177.9|7173.9|7177.5|7173.5|0
1653601500000|2022-05-26 21:45:00|7177.8|7173.8|7177.2|7173.2|7177.8|7173.8|7177.2|7173.2|0
1653601800000|2022-05-26 21:50:00|7177.3|7173.3|7176.7|7172.7|7177.4|7173.4|7176.2|7172.2|0
1653602100000|2022-05-26 21:55:00|7176.4|7172.4|7174.5|7170.5|7177.1|7173.1|7174.4|7170.4|0
1653602400000|2022-05-26 22:00:00|7172.9|7168.9|7176.8|7172.8|7177.9|7173.9|7172.4|7168.4|0
1653602700000|2022-05-26 22:05:00|7177|7173|7179.6|7175.6|7180.1|7176.1|7175.9|7171.9|0
1653603000000|2022-05-26 22:10:00|7180.1|7176.1|7180.3|7176.3|7181.2|7177.2|7177.3|7173.3|0
1653603300000|2022-05-26 22:15:00|7180.6|7176.6|7183.9|7179.9|7183.9|7179.9|7180.5|7176.5|0
1653603600000|2022-05-26 22:20:00|7183.5|7179.5|7185.6|7181.6|7186.7|7182.7|7183.4|7179.4|0
1653603900000|2022-05-26 22:25:00|7186|7182|7181.8|7177.8|7186.9|7182.9|7181.4|7177.4|0
1653604200000|2022-05-26 22:30:00|7182.5|7178.5|7179.8|7175.8|7183.6|7179.6|7179.4|7175.4|0
1653604500000|2022-05-26 22:35:00|7179.6|7175.6|7178.7|7174.7|7180.3|7176.3|7178.7|7174.7|0
1653604800000|2022-05-26 22:40:00|7179.1|7175.1|7183.6|7179.6|7183.6|7179.6|7179|7175|0
1653605100000|2022-05-26 22:45:00|7183.9|7179.9|7180.9|7176.9|7183.9|7179.9|7180.3|7176.3|0
1653605400000|2022-05-26 22:50:00|7181.2|7177.2|7181.6|7177.6|7182.6|7178.6|7180.5|7176.5|0
1653605700000|2022-05-26 22:55:00|7181|7177|7181.2|7177.2|7181.6|7177.6|7179.9|7175.9|0
1653606000000|2022-05-26 23:00:00|7181.1|7177.1|7179.8|7175.8|7181.6|7177.6|7179.3|7175.3|0
1653606300000|2022-05-26 23:05:00|7180|7176|7181.5|7177.5|7182.8|7178.8|7179.6|7175.6|0
1653606600000|2022-05-26 23:10:00|7181.7|7177.7|7181.5|7177.5|7182.7|7178.7|7180.8|7176.8|0
1653606900000|2022-05-26 23:15:00|7181.3|7177.3|7180|7176|7182.9|7178.9|7179.7|7175.7|0
1653607200000|2022-05-26 23:20:00|7180.4|7176.4|7183.5|7179.5|7183.7|7179.7|7180.4|7176.4|0
1653607500000|2022-05-26 23:25:00|7183.7|7179.7|7185.1|7181.1|7185.9|7181.9|7183.7|7179.7|0
1653607800000|2022-05-26 23:30:00|7184.8|7180.8|7186.5|7182.5|7186.5|7182.5|7184.3|7180.3|0
1653608100000|2022-05-26 23:35:00|7186.3|7182.3|7187.4|7183.4|7187.7|7183.7|7186|7182|0
1653608400000|2022-05-26 23:40:00|7188.1|7184.1|7187.6|7183.6|7188.6|7184.6|7187|7183|0
1653608700000|2022-05-26 23:45:00|7187.4|7183.4|7179.4|7175.4|7188.8|7184.8|7179.4|7175.4|0
1653609000000|2022-05-26 23:50:00|7181.4|7179.4|7195.9|7193.9|7196.9|7194.9|7181.4|7179.4|656
1653609300000|2022-05-26 23:55:00|7194.9|7192.9|7197.9|7195.9|7200.4|7198.4|7194.9|7192.9|362
1653609600000|2022-05-27 00:00:00|7198.9|7196.9|7192.9|7191.9|7198.9|7197.9|7188.4|7187.4|838
1653609900000|2022-05-27 00:05:00|7193.4|7192.4|7195.9|7194.9|7196.4|7195.4|7191.9|7190.9|642
1653610200000|2022-05-27 00:10:00|7195.4|7194.4|7183.4|7182.4|7196.4|7195.4|7183.4|7182.4|736
1653610500000|2022-05-27 00:15:00|7183.9|7182.9|7187.4|7186.4|7191.4|7190.4|7183.9|7182.9|508
1653610800000|2022-05-27 00:20:00|7187.9|7186.9|7187.4|7186.4|7188.4|7187.4|7182.4|7181.4|470
1653611100000|2022-05-27 00:25:00|7187.9|7186.9|7192.9|7191.9|7193.4|7192.4|7187.4|7186.4|331
1653611400000|2022-05-27 00:30:00|7192.4|7191.4|7189.4|7188.4|7196.4|7195.4|7189.4|7188.4|459
1653611700000|2022-05-27 00:35:00|7190.4|7189.4|7180.4|7179.4|7190.4|7189.4|7179.4|7178.4|398
1653612000000|2022-05-27 00:40:00|7181.4|7180.4|7169.4|7168.4|7181.9|7180.9|7165.9|7164.9|852
1653612300000|2022-05-27 00:45:00|7168.4|7167.4|7175.4|7174.4|7176.4|7175.4|7167.4|7166.4|573
1653612600000|2022-05-27 00:50:00|7176.4|7175.4|7175.4|7174.4|7180.4|7179.4|7175.4|7174.4|328
1653612900000|2022-05-27 00:55:00|7176.4|7175.4|7176.4|7175.4|7180.9|7179.9|7175.4|7174.4|344
1653613200000|2022-05-27 01:00:00|7175.9|7174.9|7177.4|7176.4|7179.4|7178.4|7175.4|7174.4|377
1653613500000|2022-05-27 01:05:00|7176.4|7175.4|7178.9|7177.9|7179.9|7178.9|7175.4|7174.4|259
1653613800000|2022-05-27 01:10:00|7178.4|7177.4|7180.4|7179.4|7180.4|7179.4|7176.4|7175.4|235
1653614100000|2022-05-27 01:15:00|7179.9|7178.9|7184.4|7183.4|7184.4|7183.4|7177.4|7176.4|341
1653614400000|2022-05-27 01:20:00|7184.9|7183.9|7186.4|7185.4|7186.4|7185.4|7183.9|7182.9|360
1653614700000|2022-05-27 01:25:00|7186.9|7185.9|7182.4|7181.4|7188.4|7187.4|7182.4|7181.4|316
1653615000000|2022-05-27 01:30:00|7183.4|7182.4|7176.4|7175.4|7184.4|7183.4|7175.4|7174.4|430
1653615300000|2022-05-27 01:35:00|7176.9|7175.9|7169.4|7168.4|7177.4|7176.4|7167.4|7166.4|288
1653615600000|2022-05-27 01:40:00|7169.9|7168.9|7172|7171|7173.5|7172.5|7169|7168|311
1653615900000|2022-05-27 01:45:00|7171.5|7170.5|7171.5|7170.5|7175.5|7174.5|7171.5|7170.5|328
1653616200000|2022-05-27 01:50:00|7171|7170|7171.5|7170.5|7176.5|7175.5|7170.5|7169.5|255
1653616500000|2022-05-27 01:55:00|7171|7170|7168.5|7167.5|7171.5|7170.5|7166.5|7165.5|252
1653616800000|2022-05-27 02:00:00|7168|7167|7171.5|7170.5|7172.5|7171.5|7166.5|7165.5|375
1653617100000|2022-05-27 02:05:00|7171|7170|7170|7169|7171.5|7170.5|7166|7165|332
1653617400000|2022-05-27 02:10:00|7169.5|7168.5|7169.5|7168.5|7171.5|7170.5|7167.5|7166.5|191
1653617700000|2022-05-27 02:15:00|7169|7168|7167.5|7166.5|7171|7170|7165.5|7164.5|256
1653618000000|2022-05-27 02:20:00|7167|7166|7165.5|7164.5|7167|7166|7164.5|7163.5|115
1653618300000|2022-05-27 02:25:00|7165|7164|7162.5|7161.5|7165|7164|7161.5|7160.5|228
1653618600000|2022-05-27 02:30:00|7163|7162|7160.5|7159.5|7163|7162|7159|7158|142
1653618900000|2022-05-27 02:35:00|7160|7159|7165.5|7164.5|7165.5|7164.5|7158|7157|238
1653619200000|2022-05-27 02:40:00|7165|7164|7162.5|7161.5|7165.5|7164.5|7161.5|7160.5|228
1653619500000|2022-05-27 02:45:00|7163|7162|7165.5|7164.5|7165.5|7164.5|7162.5|7161.5|208
1653619800000|2022-05-27 02:50:00|7165|7164|7162.5|7161.5|7165.5|7164.5|7161.5|7160.5|242
1653620100000|2022-05-27 02:55:00|7162|7161|7165.5|7164.5|7166.5|7165.5|7161.5|7160.5|93
1653620400000|2022-05-27 03:00:00|7165|7164|7169.5|7168.5|7169.5|7168.5|7164.5|7163.5|203
1653620700000|2022-05-27 03:05:00|7169|7168|7172|7171|7172.5|7171.5|7167.5|7166.5|173
1653621000000|2022-05-27 03:10:00|7171.5|7170.5|7176.5|7175.5|7176.5|7175.5|7171.5|7170.5|154
1653621300000|2022-05-27 03:15:00|7176|7175|7173.5|7172.5|7177.5|7176.5|7173.5|7172.5|249
1653621600000|2022-05-27 03:20:00|7174|7173|7173.5|7172.5|7176.5|7175.5|7173.5|7172.5|124
1653621900000|2022-05-27 03:25:00|7173|7172|7173.5|7172.5|7175.5|7174.5|7172|7171|180
1653622200000|2022-05-27 03:30:00|7173|7172|7174.5|7173.5|7176.5|7175.5|7172.5|7171.5|212
1653622500000|2022-05-27 03:35:00|7174|7173|7170.5|7169.5|7174.5|7173.5|7170.5|7169.5|113
1653622800000|2022-05-27 03:40:00|7171.5|7170.5|7176.5|7175.5|7176.5|7175.5|7171.5|7170.5|133
1653623100000|2022-05-27 03:45:00|7177|7176|7175.5|7174.5|7177.5|7176.5|7175.5|7174.5|156
1653623400000|2022-05-27 03:50:00|7176.5|7175.5|7174.5|7173.5|7177.5|7176.5|7173.5|7172.5|208
1653623700000|2022-05-27 03:55:00|7174|7173|7175.5|7174.5|7176.5|7175.5|7173.5|7172.5|168
1653624000000|2022-05-27 04:00:00|7176|7175|7177.5|7176.5|7177.5|7176.5|7176|7175|158
1653624300000|2022-05-27 04:05:00|7178|7177|7178.5|7177.5|7179.5|7178.5|7176.5|7175.5|157
1653624600000|2022-05-27 04:10:00|7179|7178|7180.5|7179.5|7181|7180|7178.5|7177.5|201
1653624900000|2022-05-27 04:15:00|7181|7180|7185.5|7184.5|7185.5|7184.5|7180.5|7179.5|169
1653625200000|2022-05-27 04:20:00|7184.5|7183.5|7185.5|7184.5|7186.5|7185.5|7183.5|7182.5|239
1653625500000|2022-05-27 04:25:00|7183.5|7182.5|7185.5|7184.5|7185.5|7184.5|7183.5|7182.5|156
1653625800000|2022-05-27 04:30:00|7185|7184|7186.5|7185.5|7186.5|7185.5|7182|7181|180
1653626100000|2022-05-27 04:35:00|7185.5|7184.5|7185.5|7184.5|7186.5|7185.5|7184.5|7183.5|179
1653626400000|2022-05-27 04:40:00|7185|7184|7188|7187|7188.5|7187.5|7184.5|7183.5|173
1653626700000|2022-05-27 04:45:00|7188.5|7187.5|7183.5|7182.5|7188.5|7187.5|7183.5|7182.5|305
1653627000000|2022-05-27 04:50:00|7184|7183|7185.5|7184.5|7186|7185|7183.5|7182.5|148
1653627300000|2022-05-27 04:55:00|7184.5|7183.5|7180.5|7179.5|7185.5|7184.5|7180.5|7179.5|288
1653627600000|2022-05-27 05:00:00|7180|7179|7182.5|7181.5|7183.5|7182.5|7180|7179|340
1653627900000|2022-05-27 05:05:00|7183|7182|7184.5|7183.5|7186.5|7185.5|7182.5|7181.5|331
1653628200000|2022-05-27 05:10:00|7185|7184|7186.5|7185.5|7187.5|7186.5|7184.5|7183.5|188
1653628500000|2022-05-27 05:15:00|7187.5|7186.5|7185.5|7184.5|7187.5|7186.5|7184.5|7183.5|252
1653628800000|2022-05-27 05:20:00|7186|7185|7184.5|7183.5|7186.5|7185.5|7184.5|7183.5|408
1653629100000|2022-05-27 05:25:00|7185|7184|7185.5|7184.5|7186.5|7185.5|7182.5|7181.5|210
1653629400000|2022-05-27 05:30:00|7184.5|7183.5|7184.5|7183.5|7185.5|7184.5|7182.5|7181.5|234
1653629700000|2022-05-27 05:35:00|7184|7183|7186.5|7185.5|7188.5|7187.5|7182.5|7181.5|280
1653630000000|2022-05-27 05:40:00|7185.5|7184.5|7186.5|7185.5|7187.5|7186.5|7183.5|7182.5|304
1653630300000|2022-05-27 05:45:00|7185.5|7184.5|7184.5|7183.5|7186.5|7185.5|7183.5|7182.5|229
1653630600000|2022-05-27 05:50:00|7185|7184|7186.5|7185.5|7186.5|7185.5|7185|7184|264
1653630900000|2022-05-27 05:55:00|7187.5|7186.5|7185.5|7184.5|7187.5|7186.5|7183|7182|412
1653631200000|2022-05-27 06:00:00|7185.9|7183.9|7184.9|7182.9|7187.9|7185.9|7183.9|7181.9|535
1653631500000|2022-05-27 06:05:00|7185.4|7183.4|7182.9|7180.9|7185.9|7183.9|7181.9|7179.9|1094
1653631800000|2022-05-27 06:10:00|7183.4|7181.4|7185.9|7183.9|7185.9|7183.9|7182.9|7180.9|600
1653632100000|2022-05-27 06:15:00|7186.4|7184.4|7187.4|7185.4|7189.9|7187.9|7185.9|7183.9|528
1653632400000|2022-05-27 06:20:00|7186.9|7184.9|7186.9|7184.9|7188.9|7186.9|7186.9|7184.9|231
1653632700000|2022-05-27 06:25:00|7185.9|7183.9|7188.4|7186.4|7190.9|7188.9|7184.9|7182.9|751
1653633000000|2022-05-27 06:30:00|7188.9|7184.9|7188.2|7184.2|7188.9|7184.9|7185.7|7181.7|2
1653633300000|2022-05-27 06:35:00|7188.4|7184.4|7187.6|7183.6|7189.7|7185.7|7187.4|7183.4|0
1653633600000|2022-05-27 06:40:00|7187.4|7183.4|7188.8|7184.8|7189|7185|7185.3|7181.3|0
1653633900000|2022-05-27 06:45:00|7188.7|7184.7|7187.6|7183.6|7189.7|7185.7|7187.1|7183.1|0
1653634200000|2022-05-27 06:50:00|7187.4|7183.4|7195.9|7191.9|7195.9|7191.9|7187.3|7183.3|0
1653634500000|2022-05-27 06:55:00|7196.1|7192.1|7197.8|7193.8|7198.5|7194.5|7194.8|7190.8|0
1653634800000|2022-05-27 07:00:00|7197.6|7193.6|7199.8|7195.8|7202.4|7198.4|7194.7|7190.7|0
1653635100000|2022-05-27 07:05:00|7199.7|7195.7|7198.2|7194.2|7199.8|7195.8|7196.5|7192.5|0
1653635400000|2022-05-27 07:10:00|7197.9|7193.9|7192.4|7189.4|7200.4|7197.4|7190.4|7187.4|256
1653635700000|2022-05-27 07:15:00|7191.9|7188.9|7188.4|7185.4|7192.4|7189.4|7187.4|7184.4|101
1653636000000|2022-05-27 07:20:00|7187.9|7184.9|7188.4|7185.4|7190.4|7187.4|7187.4|7184.4|99
1653636300000|2022-05-27 07:25:00|7187.9|7184.9|7188.4|7185.4|7189.9|7186.9|7186.9|7183.9|77
1653636600000|2022-05-27 07:30:00|7187.9|7184.9|7189.4|7186.4|7190.9|7187.9|7186.9|7183.9|65
1653636900000|2022-05-27 07:35:00|7188.9|7185.9|7189.9|7186.9|7190.4|7187.4|7188.4|7185.4|78
1653637200000|2022-05-27 07:40:00|7189.4|7186.4|7189.4|7186.4|7190.9|7187.9|7187.9|7184.9|28
1653637500000|2022-05-27 07:45:00|7188.9|7185.9|7188.4|7185.4|7190.4|7187.4|7187.4|7184.4|27
1653637800000|2022-05-27 07:50:00|7187.9|7184.9|7195.4|7192.4|7198.4|7195.4|7187.4|7184.4|239
1653638100000|2022-05-27 07:55:00|7196.4|7193.4|7198.4|7195.4|7199.4|7196.4|7195.9|7192.9|399
1653638400000|2022-05-27 08:00:00|7198.9|7195.9|7193.4|7190.4|7199.4|7196.4|7192.4|7189.4|65
1653638700000|2022-05-27 08:05:00|7192.9|7189.9|7198.4|7195.4|7199.4|7196.4|7192.4|7189.4|104
1653639000000|2022-05-27 08:10:00|7197.9|7194.9|7199.4|7196.4|7199.9|7196.9|7196.4|7193.4|62
1653639300000|2022-05-27 08:15:00|7200.4|7197.4|7200.4|7197.4|7202.9|7199.9|7197.9|7194.9|80
1653639600000|2022-05-27 08:20:00|7200.9|7197.9|7206.9|7203.9|7207.4|7204.4|7200.9|7197.9|88
1653639900000|2022-05-27 08:25:00|7207.4|7204.4|7209.4|7206.4|7211.4|7208.4|7206.4|7203.4|70
1653640200000|2022-05-27 08:30:00|7209.9|7206.9|7212.4|7209.4|7213.4|7210.4|7209.4|7206.4|53
1653640500000|2022-05-27 08:35:00|7212.9|7209.9|7210.4|7207.4|7214.4|7211.4|7210.4|7207.4|42
1653640800000|2022-05-27 08:40:00|7210.9|7207.9|7210.4|7207.4|7212.4|7209.4|7208.4|7205.4|113
1653641100000|2022-05-27 08:45:00|7209.4|7206.4|7205.4|7202.4|7209.9|7206.9|7205.4|7202.4|166
1653641400000|2022-05-27 08:50:00|7205.9|7202.9|7205.4|7202.4|7206.4|7203.4|7204.4|7201.4|94
1653641700000|2022-05-27 08:55:00|7205.9|7202.9|7207.4|7204.4|7207.9|7204.9|7205.4|7202.4|40
1653642000000|2022-05-27 09:00:00|7207.9|7204.9|7201.4|7198.4|7207.9|7204.9|7201.4|7198.4|85
1653642300000|2022-05-27 09:05:00|7201.9|7198.9|7201.4|7198.4|7202.4|7199.4|7200.9|7197.9|70
1653642600000|2022-05-27 09:10:00|7200.9|7197.9|7198.4|7195.4|7201.4|7198.4|7198.4|7195.4|52
1653642900000|2022-05-27 09:15:00|7198.9|7195.9|7200.4|7197.4|7201.4|7198.4|7198.4|7195.4|70
1653643200000|2022-05-27 09:20:00|7200.9|7197.9|7203.4|7200.4|7204.4|7201.4|7200.9|7197.9|30
1653643500000|2022-05-27 09:25:00|7204.4|7201.4|7205.4|7202.4|7206.4|7203.4|7204.4|7201.4|20
1653643800000|2022-05-27 09:30:00|7204.9|7201.9|7205.4|7202.4|7206.4|7203.4|7203.9|7200.9|41
1653644100000|2022-05-27 09:35:00|7204.9|7201.9|7206.4|7203.4|7206.4|7203.4|7203.4|7200.4|32
1653644400000|2022-05-27 09:40:00|7206.9|7203.9|7210.4|7207.4|7210.4|7207.4|7206.4|7203.4|62
1653644700000|2022-05-27 09:45:00|7209.9|7206.9|7213.4|7210.4|7214.4|7211.4|7209.4|7206.4|53
1653645000000|2022-05-27 09:50:00|7213.9|7210.9|7212.4|7209.4|7214.4|7211.4|7210.4|7207.4|28
1653645300000|2022-05-27 09:55:00|7213.4|7210.4|7213.4|7210.4|7215.4|7212.4|7212.4|7209.4|31
1653645600000|2022-05-27 10:00:00|7212.9|7209.9|7210.4|7207.4|7212.9|7209.9|7207.4|7204.4|29
1653645900000|2022-05-27 10:05:00|7209.9|7206.9|7205.9|7202.9|7210.4|7207.4|7205.4|7202.4|11
1653646200000|2022-05-27 10:10:00|7205.4|7202.4|7209.4|7206.4|7209.4|7206.4|7205.4|7202.4|60
1653646500000|2022-05-27 10:15:00|7208.9|7205.9|7206.4|7203.4|7209.4|7206.4|7206.4|7203.4|20
1653646800000|2022-05-27 10:20:00|7206.9|7203.9|7206.4|7203.4|7207.4|7204.4|7204.4|7201.4|49
1653647100000|2022-05-27 10:25:00|7206.9|7203.9|7206.4|7203.4|7207.4|7204.4|7205.4|7202.4|34
1653647400000|2022-05-27 10:30:00|7207.4|7204.4|7205.4|7202.4|7207.4|7204.4|7204.9|7201.9|22
1653647700000|2022-05-27 10:35:00|7206.4|7203.4|7205.4|7202.4|7206.4|7203.4|7204.4|7201.4|11
1653648000000|2022-05-27 10:40:00|7204.9|7201.9|7207.4|7204.4|7208.4|7205.4|7204.9|7201.9|17
1653648300000|2022-05-27 10:45:00|7206.9|7203.9|7206.4|7203.4|7208.4|7205.4|7206.4|7203.4|17
1653648600000|2022-05-27 10:50:00|7205.9|7202.9|7211.9|7208.9|7212.4|7209.4|7205.4|7202.4|85
1653648900000|2022-05-27 10:55:00|7212.4|7209.4|7214.9|7211.9|7214.9|7211.9|7210.4|7207.4|30
1653649200000|2022-05-27 11:00:00|7214.4|7211.4|7211.4|7208.4|7214.4|7211.4|7211.4|7208.4|91
1653649500000|2022-05-27 11:05:00|7211.9|7208.9|7212.4|7209.4|7213.4|7210.4|7210.4|7207.4|87
1653649800000|2022-05-27 11:10:00|7211.4|7208.4|7212.4|7209.4|7212.4|7209.4|7210.4|7207.4|21
1653650100000|2022-05-27 11:15:00|7213.4|7210.4|7212.4|7209.4|7214.4|7211.4|7211.4|7208.4|59
1653650400000|2022-05-27 11:20:00|7211.9|7208.9|7210.4|7207.4|7212.4|7209.4|7209.4|7206.4|71
1653650700000|2022-05-27 11:25:00|7210.9|7207.9|7212.4|7209.4|7213.4|7210.4|7210.4|7207.4|55
1653651000000|2022-05-27 11:30:00|7212.9|7209.9|7210.4|7207.4|7212.9|7209.9|7208.4|7205.4|19
1653651300000|2022-05-27 11:35:00|7210.9|7207.9|7209.9|7206.9|7211.4|7208.4|7208.9|7205.9|26
1653651600000|2022-05-27 11:40:00|7209.4|7206.4|7211.4|7208.4|7212.4|7209.4|7208.9|7205.9|34
1653651900000|2022-05-27 11:45:00|7210.9|7207.9|7207.4|7204.4|7210.9|7207.9|7206.4|7203.4|27
1653652200000|2022-05-27 11:50:00|7206.9|7203.9|7205.4|7202.4|7206.9|7203.9|7204.4|7201.4|71
1653652500000|2022-05-27 11:55:00|7204.9|7201.9|7203.4|7200.4|7205.4|7202.4|7203.4|7200.4|47
1653652800000|2022-05-27 12:00:00|7202.4|7199.4|7205.4|7202.4|7206.4|7203.4|7202.4|7199.4|101
1653653100000|2022-05-27 12:05:00|7205.9|7202.9|7206.4|7203.4|7207.4|7204.4|7205.4|7202.4|142
1653653400000|2022-05-27 12:10:00|7207.4|7204.4|7205.9|7202.9|7207.4|7204.4|7205.4|7202.4|76
1653653700000|2022-05-27 12:15:00|7206.4|7203.4|7202.4|7199.4|7206.4|7203.4|7202.4|7199.4|53
1653654000000|2022-05-27 12:20:00|7202.9|7199.9|7204.4|7201.4|7205.4|7202.4|7202.4|7199.4|65
1653654300000|2022-05-27 12:25:00|7203.9|7200.9|7203.4|7200.4|7204.4|7201.4|7202.9|7199.9|35
1653654600000|2022-05-27 12:30:00|7202.9|7199.9|7210.4|7207.4|7211.4|7208.4|7201.4|7198.4|102
1653654900000|2022-05-27 12:35:00|7210.9|7207.9|7218.4|7215.4|7218.4|7215.4|7209.9|7206.9|48
1653655200000|2022-05-27 12:40:00|7217.9|7214.9|7218.4|7215.4|7219.4|7216.4|7216.4|7213.4|36
1653655500000|2022-05-27 12:45:00|7218.9|7215.9|7224.4|7221.4|7225.4|7222.4|7218.4|7215.4|67
1653655800000|2022-05-27 12:50:00|7224.9|7221.9|7224.4|7221.4|7225.4|7222.4|7223.4|7220.4|44
1653656100000|2022-05-27 12:55:00|7223.9|7220.9|7223.4|7220.4|7224.4|7221.4|7222.4|7219.4|11
1653656400000|2022-05-27 13:00:00|7224.4|7221.4|7223.4|7220.4|7227.4|7224.4|7223.4|7220.4|77
1653656700000|2022-05-27 13:05:00|7223.9|7220.9|7223.9|7220.9|7225.9|7222.9|7223.4|7220.4|54
1653657000000|2022-05-27 13:10:00|7224.4|7221.4|7224.4|7221.4|7224.4|7221.4|7221.9|7218.9|31
1653657300000|2022-05-27 13:15:00|7224.9|7221.9|7221.4|7218.4|7225.4|7222.4|7221.4|7218.4|33
1653657600000|2022-05-27 13:20:00|7220.9|7217.9|7218.4|7215.4|7221.4|7218.4|7217.4|7214.4|22
1653657900000|2022-05-27 13:25:00|7218.9|7215.9|7220.4|7217.4|7221.4|7218.4|7218.4|7215.4|37
1653658200000|2022-05-27 13:30:00|7220.9|7217.9|7221.4|7218.4|7223.9|7220.9|7215.4|7212.4|349
1653658500000|2022-05-27 13:35:00|7220.9|7217.9|7226.4|7223.4|7227.9|7224.9|7220.4|7217.4|162
1653658800000|2022-05-27 13:40:00|7225.9|7222.9|7225.4|7222.4|7228.4|7225.4|7223.4|7220.4|174
1653659100000|2022-05-27 13:45:00|7225.9|7222.9|7234.4|7231.4|7234.4|7231.4|7225.4|7222.4|161
1653659400000|2022-05-27 13:50:00|7233.9|7230.9|7239.4|7236.4|7240.4|7237.4|7230.9|7227.9|125
1653659700000|2022-05-27 13:55:00|7238.9|7235.9|7243.4|7240.4|7243.4|7240.4|7238.4|7235.4|282
1653660000000|2022-05-27 14:00:00|7242.9|7239.9|7241.4|7238.4|7243.4|7240.4|7236.9|7233.9|85
1653660300000|2022-05-27 14:05:00|7241.9|7238.9|7238.9|7235.9|7242.4|7239.4|7236.9|7233.9|93
1653660600000|2022-05-27 14:10:00|7238.4|7235.4|7238.9|7235.9|7241.4|7238.4|7237.9|7234.9|201
1653660900000|2022-05-27 14:15:00|7239.4|7236.4|7238.4|7235.4|7241.4|7238.4|7235.9|7232.9|310
1653661200000|2022-05-27 14:20:00|7238.9|7235.9|7241.4|7238.4|7242.9|7239.9|7237.9|7234.9|158
1653661500000|2022-05-27 14:25:00|7241.9|7238.9|7239.4|7236.4|7242.4|7239.4|7237.4|7234.4|147
1653661800000|2022-05-27 14:30:00|7239.9|7236.9|7241.4|7238.4|7242.4|7239.4|7238.9|7235.9|76
1653662100000|2022-05-27 14:35:00|7240.9|7237.9|7240.4|7237.4|7243.4|7240.4|7239.4|7236.4|66
1653662400000|2022-05-27 14:40:00|7239.9|7236.9|7239.4|7236.4|7240.4|7237.4|7236.4|7233.4|86
1653662700000|2022-05-27 14:45:00|7239.9|7236.9|7243.9|7240.9|7244.4|7241.4|7238.4|7235.4|222
1653663000000|2022-05-27 14:50:00|7243.4|7240.4|7247.4|7244.4|7247.4|7244.4|7243.4|7240.4|164
1653663300000|2022-05-27 14:55:00|7247.9|7244.9|7240.4|7237.4|7248.4|7245.4|7240.4|7237.4|115
1653663600000|2022-05-27 15:00:00|7240.9|7237.9|7237.9|7234.9|7241.4|7238.4|7236.4|7233.4|106
1653663900000|2022-05-27 15:05:00|7237.4|7234.4|7243.4|7240.4|7243.4|7240.4|7236.4|7233.4|38
1653664200000|2022-05-27 15:10:00|7242.9|7239.9|7246.4|7243.4|7246.4|7243.4|7242.4|7239.4|28
1653664500000|2022-05-27 15:15:00|7245.9|7242.9|7246.4|7243.4|7248.4|7245.4|7245.4|7242.4|41
1653664800000|2022-05-27 15:20:00|7246.9|7243.9|7246.4|7243.4|7247.9|7244.9|7245.4|7242.4|53
1653665100000|2022-05-27 15:25:00|7246.9|7243.9|7248.4|7245.4|7248.4|7245.4|7243.9|7240.9|42
1653665400000|2022-05-27 15:30:00|7247.9|7244.9|7249.4|7246.4|7252.4|7249.4|7246.9|7243.9|107
1653665700000|2022-05-27 15:35:00|7248.9|7245.9|7248.4|7245.4|7249.9|7246.9|7247.4|7244.4|125
1653666000000|2022-05-27 15:40:00|7247.4|7244.4|7250.4|7247.4|7251.9|7248.9|7247.4|7244.4|47
1653666300000|2022-05-27 15:45:00|7249.9|7246.9|7252.4|7249.4|7253.4|7250.4|7249.4|7246.4|49
1653666600000|2022-05-27 15:50:00|7251.4|7248.4|7250.4|7247.4|7252.4|7249.4|7249.9|7246.9|24
1653666900000|2022-05-27 15:55:00|7250.9|7247.9|7251.4|7248.4|7252.4|7249.4|7249.9|7246.9|28
1653667200000|2022-05-27 16:00:00|7250.9|7247.9|7251.9|7248.9|7253.4|7250.4|7250.9|7247.9|39
1653667500000|2022-05-27 16:05:00|7252.4|7249.4|7251.4|7248.4|7252.4|7249.4|7249.4|7246.4|11
1653667800000|2022-05-27 16:10:00|7252.4|7249.4|7251.9|7248.9|7253.4|7250.4|7250.9|7247.9|18
1653668100000|2022-05-27 16:15:00|7251.4|7248.4|7250.9|7247.9|7251.9|7248.9|7248.4|7245.4|44
1653668400000|2022-05-27 16:20:00|7250.4|7247.4|7246.4|7243.4|7251.4|7248.4|7246.4|7243.4|24
1653668700000|2022-05-27 16:25:00|7246.9|7243.9|7248.4|7245.4|7250.4|7247.4|7246.4|7243.4|35
1653669000000|2022-05-27 16:30:00|7247.9|7244.9|7248.4|7245.4|7249.4|7246.4|7247.4|7244.4|47
1653669300000|2022-05-27 16:35:00|7247.9|7244.9|7248.4|7245.4|7249.4|7246.4|7246.4|7243.4|50
1653669600000|2022-05-27 16:40:00|7248.9|7245.9|7249.4|7246.4|7250.4|7247.4|7248.4|7245.4|23
1653669900000|2022-05-27 16:45:00|7248.9|7245.9|7246.4|7243.4|7250.4|7247.4|7246.4|7243.4|17
1653670200000|2022-05-27 16:50:00|7246.9|7243.9|7251.4|7248.4|7251.9|7248.9|7245.4|7242.4|32
1653670500000|2022-05-27 16:55:00|7250.9|7247.9|7250.4|7247.4|7252.4|7249.4|7249.9|7246.9|30
1653670800000|2022-05-27 17:00:00|7249.9|7246.9|7249.4|7246.4|7250.4|7247.4|7247.9|7244.9|12
1653671100000|2022-05-27 17:05:00|7248.9|7245.9|7251.9|7248.9|7252.4|7249.4|7248.4|7245.4|19
1653671400000|2022-05-27 17:10:00|7251.4|7248.4|7249.9|7246.9|7252.4|7249.4|7248.9|7245.9|12
1653671700000|2022-05-27 17:15:00|7249.4|7246.4|7250.9|7247.9|7251.4|7248.4|7249.4|7246.4|15
1653672000000|2022-05-27 17:20:00|7250.4|7247.4|7249.4|7246.4|7251.4|7248.4|7247.9|7244.9|25
1653672300000|2022-05-27 17:25:00|7248.9|7245.9|7250.9|7247.9|7251.4|7248.4|7248.4|7245.4|16
1653672600000|2022-05-27 17:30:00|7251.4|7248.4|7249.9|7246.9|7251.9|7248.9|7249.4|7246.4|33
1653672900000|2022-05-27 17:35:00|7249.4|7246.4|7248.4|7245.4|7251.4|7248.4|7248.4|7245.4|35
1653673200000|2022-05-27 17:40:00|7247.9|7244.9|7248.4|7245.4|7249.4|7246.4|7246.9|7243.9|32
1653673500000|2022-05-27 17:45:00|7248.9|7245.9|7247.9|7244.9|7249.4|7246.4|7247.4|7244.4|43
1653673800000|2022-05-27 17:50:00|7248.4|7245.4|7250.4|7247.4|7250.4|7247.4|7247.9|7244.9|13
1653674100000|2022-05-27 17:55:00|7249.9|7246.9|7251.4|7248.4|7251.4|7248.4|7249.9|7246.9|27
1653674400000|2022-05-27 18:00:00|7250.9|7247.9|7252.4|7249.4|7252.9|7249.9|7250.4|7247.4|50
1653674700000|2022-05-27 18:05:00|7250.9|7247.9|7254.4|7251.4|7254.4|7251.4|7250.4|7247.4|58
1653675000000|2022-05-27 18:10:00|7254.9|7251.9|7253.4|7250.4|7255.4|7252.4|7253.4|7250.4|13
1653675300000|2022-05-27 18:15:00|7253.9|7250.9|7254.9|7251.9|7255.4|7252.4|7253.4|7250.4|61
1653675600000|2022-05-27 18:20:00|7254.4|7251.4|7254.9|7251.9|7255.4|7252.4|7254.4|7251.4|14
1653675900000|2022-05-27 18:25:00|7255.4|7252.4|7254.4|7251.4|7255.4|7252.4|7253.4|7250.4|10
1653676200000|2022-05-27 18:30:00|7254.9|7251.9|7255.9|7252.9|7256.4|7253.4|7254.4|7251.4|57
1653676500000|2022-05-27 18:35:00|7256.4|7253.4|7254.9|7251.9|7258.4|7255.4|7253.4|7250.4|61
1653676800000|2022-05-27 18:40:00|7254.4|7251.4|7257.4|7254.4|7257.4|7254.4|7252.9|7249.9|20
1653677100000|2022-05-27 18:45:00|7256.9|7253.9|7257.9|7254.9|7257.9|7254.9|7256.4|7253.4|21
1653677400000|2022-05-27 18:50:00|7257.4|7254.4|7258.4|7255.4|7259.4|7256.4|7256.4|7253.4|52
1653677700000|2022-05-27 18:55:00|7258.9|7255.9|7260.4|7257.4|7261.4|7258.4|7258.9|7255.9|27
1653678000000|2022-05-27 19:00:00|7259.9|7256.9|7262.4|7259.4|7263.4|7260.4|7259.4|7256.4|53
1653678300000|2022-05-27 19:05:00|7261.9|7258.9|7265.4|7262.4|7266.4|7263.4|7261.4|7258.4|65
1653678600000|2022-05-27 19:10:00|7265.9|7262.9|7266.4|7263.4|7266.4|7263.4|7264.4|7261.4|34
1653678900000|2022-05-27 19:15:00|7266.9|7263.9|7265.9|7262.9|7266.9|7263.9|7264.4|7261.4|38
1653679200000|2022-05-27 19:20:00|7266.4|7263.4|7267.4|7264.4|7267.4|7264.4|7265.4|7262.4|21
1653679500000|2022-05-27 19:25:00|7267.9|7264.9|7265.4|7262.4|7268.4|7265.4|7265.4|7262.4|34
1653679800000|2022-05-27 19:30:00|7264.4|7261.4|7264.4|7261.4|7266.9|7263.9|7264.4|7261.4|24
1653680100000|2022-05-27 19:35:00|7263.9|7260.9|7262.4|7259.4|7263.9|7260.9|7260.4|7257.4|34
1653680400000|2022-05-27 19:40:00|7261.4|7258.4|7265.4|7262.4|7265.4|7262.4|7260.4|7257.4|35
1653680700000|2022-05-27 19:45:00|7264.9|7261.9|7262.4|7259.4|7265.4|7262.4|7260.4|7257.4|33
1653681000000|2022-05-27 19:50:00|7263.4|7260.4|7263.4|7260.4|7264.4|7261.4|7259.4|7256.4|171
1653681300000|2022-05-27 19:55:00|7262.9|7259.9|7267.4|7264.4|7268.4|7265.4|7262.4|7259.4|171
1653681600000|2022-05-27 20:00:00|7266.9|7263.9|7269.9|7266.9|7270.4|7267.4|7265.4|7262.4|70
1653681900000|2022-05-27 20:05:00|7269.4|7266.4|7270.9|7267.9|7270.9|7267.9|7268.9|7265.9|40
1653682200000|2022-05-27 20:10:00|7270.4|7267.4|7271.4|7268.4|7272.4|7269.4|7270.4|7267.4|12
1653682500000|2022-05-27 20:15:00|7270.9|7267.9|7271.4|7268.4|7272.9|7269.9|7270.9|7267.9|60
1653682800000|2022-05-27 20:20:00|7271.9|7268.9|7271.4|7268.4|7272.4|7269.4|7270.9|7267.9|4
1653683100000|2022-05-27 20:25:00|7271.9|7268.9|7272.4|7269.4|7272.9|7269.9|7271.4|7268.4|25
1653683400000|2022-05-27 20:30:00|7272.9|7269.9|7272.4|7269.4|7272.9|7269.9|7272.4|7269.4|75
1653683700000|2022-05-27 20:35:00|7272.9|7269.9|7271.9|7268.9|7273.9|7270.9|7271.9|7268.9|72
1653684000000|2022-05-27 20:40:00|7271.4|7268.4|7272.4|7269.4|7272.4|7269.4|7271.4|7268.4|6
1653684300000|2022-05-27 20:45:00|7271.9|7268.9|7273.4|7270.4|7273.4|7270.4|7270.9|7267.9|20
1653684600000|2022-05-27 20:50:00|7273.9|7270.9|7273.9|7270.9|7275.4|7272.4|7273.9|7270.9|9
1653684900000|2022-05-27 20:55:00|7274.4|7271.4|7272.9|7269.9|7274.4|7271.4|7272.9|7269.9|5
1653861600000|2022-05-29 22:00:00|7268.3|7264.3|7265.7|7261.7|7268.6|7264.6|7264.1|7260.1|0
1653861900000|2022-05-29 22:05:00|7265.5|7261.5|7268.8|7264.8|7269.3|7265.3|7263.6|7259.6|0
1653862200000|2022-05-29 22:10:00|7268.6|7264.6|7266.1|7262.1|7268.8|7264.8|7265.4|7261.4|0
1653862500000|2022-05-29 22:15:00|7265.9|7261.9|7268.8|7264.8|7270.9|7266.9|7263.7|7259.7|0
1653862800000|2022-05-29 22:20:00|7269.2|7265.2|7268|7264|7270.6|7266.6|7265.4|7261.4|0
1653863100000|2022-05-29 22:25:00|7268.3|7264.3|7266.5|7262.5|7269|7265|7265.1|7261.1|0
1653863400000|2022-05-29 22:30:00|7266.2|7262.2|7269.1|7265.1|7269.8|7265.8|7266|7262|0
1653863700000|2022-05-29 22:35:00|7268.9|7264.9|7270|7266|7270.3|7266.3|7267.4|7263.4|0
1653864000000|2022-05-29 22:40:00|7270.2|7266.2|7273.3|7269.3|7273.6|7269.6|7270|7266|0
1653864300000|2022-05-29 22:45:00|7272.8|7268.8|7272.7|7268.7|7274.5|7270.5|7271|7267|0
1653864600000|2022-05-29 22:50:00|7272.5|7268.5|7271.8|7267.8|7273.9|7269.9|7271.8|7267.8|0
1653864900000|2022-05-29 22:55:00|7271.6|7267.6|7272.6|7268.6|7272.6|7268.6|7269.6|7265.6|0
1653865200000|2022-05-29 23:00:00|7272.8|7268.8|7272.5|7268.5|7273.5|7269.5|7270.9|7266.9|0
1653865500000|2022-05-29 23:05:00|7272.6|7268.6|7273.7|7269.7|7274.3|7270.3|7272.6|7268.6|0
1653865800000|2022-05-29 23:10:00|7273.6|7269.6|7277.7|7273.7|7278.3|7274.3|7273.2|7269.2|0
1653866100000|2022-05-29 23:15:00|7277.5|7273.5|7275.3|7271.3|7278.4|7274.4|7274.5|7270.5|0
1653866400000|2022-05-29 23:20:00|7275.6|7271.6|7275.7|7271.7|7276.8|7272.8|7274.5|7270.5|0
1653866700000|2022-05-29 23:25:00|7275.9|7271.9|7276|7272|7277.6|7273.6|7274.5|7270.5|0
1653867000000|2022-05-29 23:30:00|7276.2|7272.2|7279.1|7275.1|7279.6|7275.6|7276.2|7272.2|0
1653867300000|2022-05-29 23:35:00|7279|7275|7280|7276|7281|7277|7277.7|7273.7|0
1653867600000|2022-05-29 23:40:00|7280.7|7276.7|7281.8|7277.8|7282.5|7278.5|7280|7276|0
1653867900000|2022-05-29 23:45:00|7282.1|7278.1|7278.6|7274.6|7282.1|7278.1|7278.3|7274.3|0
1653868200000|2022-05-29 23:50:00|7275.4|7273.4|7281.9|7279.9|7285.9|7283.9|7271.9|7269.9|967
1653868500000|2022-05-29 23:55:00|7282.4|7280.4|7271.9|7269.9|7282.9|7280.9|7271.9|7269.9|402
1653868800000|2022-05-30 00:00:00|7273.9|7271.9|7267.4|7266.4|7279.4|7277.4|7264.9|7263.9|902
1653869100000|2022-05-30 00:05:00|7267.9|7266.9|7258.4|7257.4|7270.4|7269.4|7258.4|7257.4|602
1653869400000|2022-05-30 00:10:00|7257.9|7256.9|7271.4|7270.4|7271.4|7270.4|7254.4|7253.4|976
1653869700000|2022-05-30 00:15:00|7271.9|7270.9|7259.4|7258.4|7272.4|7271.4|7256.4|7255.4|554
1653870000000|2022-05-30 00:20:00|7258.9|7257.9|7265.4|7264.4|7265.4|7264.4|7256.4|7255.4|526
1653870300000|2022-05-30 00:25:00|7265.9|7264.9|7263.4|7262.4|7271.4|7270.4|7261.4|7260.4|470
1653870600000|2022-05-30 00:30:00|7263.9|7262.9|7258.4|7257.4|7264.4|7263.4|7257.4|7256.4|283
1653870900000|2022-05-30 00:35:00|7257.9|7256.9|7252.9|7251.9|7257.9|7256.9|7252.4|7251.4|230
1653871200000|2022-05-30 00:40:00|7253.4|7252.4|7258.4|7257.4|7259.4|7258.4|7252.9|7251.9|186
1653871500000|2022-05-30 00:45:00|7257.9|7256.9|7256.9|7255.9|7261.4|7260.4|7255.4|7254.4|319
1653871800000|2022-05-30 00:50:00|7257.4|7256.4|7257.4|7256.4|7258.4|7257.4|7255.4|7254.4|217
1653872100000|2022-05-30 00:55:00|7256.9|7255.9|7256.4|7255.4|7256.9|7255.9|7253.4|7252.4|204
1653872400000|2022-05-30 01:00:00|7257.4|7256.4|7256.4|7255.4|7258.9|7257.9|7254.4|7253.4|255
1653872700000|2022-05-30 01:05:00|7255.4|7254.4|7253.4|7252.4|7255.4|7254.4|7247.4|7246.4|310
1653873000000|2022-05-30 01:10:00|7253.9|7252.9|7256.4|7255.4|7258.4|7257.4|7253.4|7252.4|188
1653873300000|2022-05-30 01:15:00|7256.9|7255.9|7254.4|7253.4|7256.9|7255.9|7252.4|7251.4|282
1653873600000|2022-05-30 01:20:00|7254.9|7253.9|7254.4|7253.4|7258.4|7257.4|7252.4|7251.4|324
1653873900000|2022-05-30 01:25:00|7253.9|7252.9|7252.4|7251.4|7255.4|7254.4|7251.4|7250.4|175
1653874200000|2022-05-30 01:30:00|7253.4|7252.4|7248.4|7247.4|7253.4|7252.4|7247.4|7246.4|247
1653874500000|2022-05-30 01:35:00|7248.9|7247.9|7249.4|7248.4|7252.4|7251.4|7248.4|7247.4|309
1653874800000|2022-05-30 01:40:00|7249.9|7248.9|7254.4|7253.4|7255.4|7254.4|7249.4|7248.4|249
1653875100000|2022-05-30 01:45:00|7253.4|7252.4|7249.4|7248.4|7254.4|7253.4|7249.4|7248.4|266
1653875400000|2022-05-30 01:50:00|7249.9|7248.9|7245.4|7244.4|7250.4|7249.4|7244.4|7243.4|338
1653875700000|2022-05-30 01:55:00|7244.9|7243.9|7242.4|7241.4|7245.4|7244.4|7239.4|7238.4|357
1653876000000|2022-05-30 02:00:00|7241.9|7240.9|7243.4|7242.4|7245.4|7244.4|7240.9|7239.9|293
1653876300000|2022-05-30 02:05:00|7243.5|7242.5|7239.5|7238.5|7244.5|7243.5|7239.5|7238.5|254
1653876600000|2022-05-30 02:10:00|7239|7238|7240.5|7239.5|7241.5|7240.5|7238.5|7237.5|354
1653876900000|2022-05-30 02:15:00|7241|7240|7244.5|7243.5|7246|7245|7241|7240|306
1653877200000|2022-05-30 02:20:00|7245.5|7244.5|7251.5|7250.5|7251.5|7250.5|7244.5|7243.5|260
1653877500000|2022-05-30 02:25:00|7252.5|7251.5|7250.5|7249.5|7252.5|7251.5|7249.5|7248.5|333
1653877800000|2022-05-30 02:30:00|7251|7250|7253.5|7252.5|7255.5|7254.5|7251|7250|377
1653878100000|2022-05-30 02:35:00|7254.5|7253.5|7254.5|7253.5|7256.5|7255.5|7254.5|7253.5|301
1653878400000|2022-05-30 02:40:00|7254|7253|7253.5|7252.5|7254.5|7253.5|7250.5|7249.5|312
1653878700000|2022-05-30 02:45:00|7254|7253|7249.5|7248.5|7254.5|7253.5|7249.5|7248.5|189
1653879000000|2022-05-30 02:50:00|7250|7249|7250.5|7249.5|7253.5|7252.5|7249.5|7248.5|254
1653879300000|2022-05-30 02:55:00|7250|7249|7249.5|7248.5|7250.5|7249.5|7247.5|7246.5|188
1653879600000|2022-05-30 03:00:00|7250|7249|7250.5|7249.5|7250.5|7249.5|7248.5|7247.5|191
1653879900000|2022-05-30 03:05:00|7250|7249|7249.5|7248.5|7251.5|7250.5|7248.5|7247.5|249
1653880200000|2022-05-30 03:10:00|7250.5|7249.5|7254.5|7253.5|7255.5|7254.5|7250.5|7249.5|254
1653880500000|2022-05-30 03:15:00|7255|7254|7251.5|7250.5|7256|7255|7251.5|7250.5|196
1653880800000|2022-05-30 03:20:00|7251|7250|7254.5|7253.5|7255.5|7254.5|7250.5|7249.5|168
1653881100000|2022-05-30 03:25:00|7255.5|7254.5|7256.5|7255.5|7258.5|7257.5|7255.5|7254.5|178
1653881400000|2022-05-30 03:30:00|7257.5|7256.5|7255.5|7254.5|7257.5|7256.5|7254.5|7253.5|264
1653881700000|2022-05-30 03:35:00|7256.5|7255.5|7259.5|7258.5|7259.5|7258.5|7254.5|7253.5|242
1653882000000|2022-05-30 03:40:00|7259|7258|7260.5|7259.5|7260.5|7259.5|7258.5|7257.5|233
1653882300000|2022-05-30 03:45:00|7261|7260|7261.5|7260.5|7262.5|7261.5|7259.5|7258.5|321
1653882600000|2022-05-30 03:50:00|7262.5|7261.5|7266.5|7265.5|7266.5|7265.5|7262.5|7261.5|275
1653882900000|2022-05-30 03:55:00|7265.5|7264.5|7266.5|7265.5|7266.5|7265.5|7264.5|7263.5|250
1653883200000|2022-05-30 04:00:00|7266|7265|7271.5|7270.5|7271.5|7270.5|7264.5|7263.5|510
1653883500000|2022-05-30 04:05:00|7271|7270|7271|7270|7274.5|7273.5|7270.5|7269.5|507
1653883800000|2022-05-30 04:10:00|7271.5|7270.5|7277.5|7276.5|7279.5|7278.5|7271|7270|511
1653884100000|2022-05-30 04:15:00|7278|7277|7280.5|7279.5|7283.5|7282.5|7278|7277|576
1653884400000|2022-05-30 04:20:00|7280|7279|7277.5|7276.5|7280|7279|7277.5|7276.5|220
1653884700000|2022-05-30 04:25:00|7277|7276|7276.5|7275.5|7279.5|7278.5|7275.5|7274.5|364
1653885000000|2022-05-30 04:30:00|7275.5|7274.5|7270.5|7269.5|7276.5|7275.5|7269.5|7268.5|381
1653885300000|2022-05-30 04:35:00|7270|7269|7270.5|7269.5|7272.5|7271.5|7270|7269|266
1653885600000|2022-05-30 04:40:00|7271|7270|7271.5|7270.5|7272.5|7271.5|7269.5|7268.5|222
1653885900000|2022-05-30 04:45:00|7271|7270|7271.5|7270.5|7271.5|7270.5|7267|7266|301
1653886200000|2022-05-30 04:50:00|7272.5|7271.5|7271|7270|7272.5|7271.5|7269.5|7268.5|199
1653886500000|2022-05-30 04:55:00|7271.5|7270.5|7274.5|7273.5|7275.5|7274.5|7271.5|7270.5|314
1653886800000|2022-05-30 05:00:00|7275.5|7274.5|7273.5|7272.5|7275.5|7274.5|7272.5|7271.5|506
1653887100000|2022-05-30 05:05:00|7274|7273|7277.5|7276.5|7277.5|7276.5|7273.5|7272.5|410
1653887400000|2022-05-30 05:10:00|7278|7277|7278.5|7277.5|7279.5|7278.5|7277.5|7276.5|164
1653887700000|2022-05-30 05:15:00|7278|7277|7277.5|7276.5|7278.5|7277.5|7275.5|7274.5|273
1653888000000|2022-05-30 05:20:00|7278.5|7277.5|7276.5|7275.5|7278.5|7277.5|7276.5|7275.5|214
1653888300000|2022-05-30 05:25:00|7277|7276|7275.5|7274.5|7277.5|7276.5|7274.5|7273.5|226
1653888600000|2022-05-30 05:30:00|7276|7275|7279.5|7278.5|7279.5|7278.5|7275.5|7274.5|407
1653888900000|2022-05-30 05:35:00|7280|7279|7282.5|7281.5|7284.5|7283.5|7279.5|7278.5|417
1653889200000|2022-05-30 05:40:00|7283|7282|7280.5|7279.5|7283.5|7282.5|7280.5|7279.5|249
1653889500000|2022-05-30 05:45:00|7281|7280|7282.5|7281.5|7283.5|7282.5|7280.5|7279.5|259
1653889800000|2022-05-30 05:50:00|7283.5|7282.5|7287.5|7286.5|7288.5|7287.5|7283.5|7282.5|529
1653890100000|2022-05-30 05:55:00|7288|7287|7286.5|7285.5|7288.5|7287.5|7285.5|7284.5|575
1653890400000|2022-05-30 06:00:00|7286.8|7284.8|7291.8|7289.8|7294.8|7292.8|7284.8|7282.8|873
1653890700000|2022-05-30 06:05:00|7291.3|7289.3|7288.8|7286.8|7292.8|7290.8|7286.8|7284.8|1766
1653891000000|2022-05-30 06:10:00|7289.3|7287.3|7295.8|7293.8|7295.8|7293.8|7287.8|7285.8|1200
1653891300000|2022-05-30 06:15:00|7295.3|7293.3|7295.8|7293.8|7296.3|7294.3|7291.3|7289.3|665
1653891600000|2022-05-30 06:20:00|7296.3|7294.3|7295.8|7293.8|7296.3|7294.3|7293.8|7291.8|267
1653891900000|2022-05-30 06:25:00|7296.3|7294.3|7295.3|7293.3|7296.8|7294.8|7294.3|7292.3|585
1653892200000|2022-05-30 06:30:00|7297.2|7293.2|7298.8|7294.8|7299|7295|7296.5|7292.5|0
1653892500000|2022-05-30 06:35:00|7299|7295|7296.9|7292.9|7299.5|7295.5|7296.9|7292.9|0
1653892800000|2022-05-30 06:40:00|7297.2|7293.2|7294.8|7290.8|7297.2|7293.2|7294.6|7290.6|0
1653893100000|2022-05-30 06:45:00|7294.5|7290.5|7293.4|7289.4|7295.5|7291.5|7293.3|7289.3|0
1653893400000|2022-05-30 06:50:00|7293.7|7289.7|7292.6|7288.6|7294|7290|7291.6|7287.6|0
1653893700000|2022-05-30 06:55:00|7292.7|7288.7|7290.3|7286.3|7294.9|7290.9|7290.2|7286.2|0
1653894000000|2022-05-30 07:00:00|7290.6|7286.6|7292.4|7288.4|7296.8|7292.8|7289.8|7285.8|0
1653894300000|2022-05-30 07:05:00|7292.2|7288.2|7290.8|7286.8|7293.9|7289.9|7287.8|7283.8|0
1653894600000|2022-05-30 07:10:00|7294.8|7291.8|7299.3|7296.3|7300.3|7297.3|7292.3|7289.3|180
1653894900000|2022-05-30 07:15:00|7299.8|7296.8|7295.3|7292.3|7300.3|7297.3|7294.3|7291.3|233
1653895200000|2022-05-30 07:20:00|7295.8|7292.8|7294.3|7291.3|7297.3|7294.3|7293.3|7290.3|126
1653895500000|2022-05-30 07:25:00|7294.8|7291.8|7295.3|7292.3|7296.8|7293.8|7293.3|7290.3|88
1653895800000|2022-05-30 07:30:00|7295.8|7292.8|7293.3|7290.3|7295.8|7292.8|7292.3|7289.3|109
1653896100000|2022-05-30 07:35:00|7294.3|7291.3|7293.3|7290.3|7295.3|7292.3|7292.3|7289.3|111
1653896400000|2022-05-30 07:40:00|7293.8|7290.8|7295.3|7292.3|7295.3|7292.3|7293.3|7290.3|45
1653896700000|2022-05-30 07:45:00|7294.8|7291.8|7294.3|7291.3|7295.3|7292.3|7293.3|7290.3|41
1653897000000|2022-05-30 07:50:00|7294.8|7291.8|7299.3|7296.3|7299.3|7296.3|7293.3|7290.3|48
1653897300000|2022-05-30 07:55:00|7299.8|7296.8|7297.3|7294.3|7300.3|7297.3|7297.3|7294.3|39
1653897600000|2022-05-30 08:00:00|7297.8|7294.8|7299.3|7296.3|7301.3|7298.3|7297.3|7294.3|79
1653897900000|2022-05-30 08:05:00|7299.8|7296.8|7298.3|7295.3|7300.3|7297.3|7298.3|7295.3|55
1653898200000|2022-05-30 08:10:00|7297.8|7294.8|7295.3|7292.3|7298.3|7295.3|7293.3|7290.3|84
1653898500000|2022-05-30 08:15:00|7294.8|7291.8|7293.3|7290.3|7295.3|7292.3|7293.3|7290.3|79
1653898800000|2022-05-30 08:20:00|7293.8|7290.8|7298.3|7295.3|7299.3|7296.3|7293.8|7290.8|43
1653899100000|2022-05-30 08:25:00|7298.8|7295.8|7298.3|7295.3|7301.3|7298.3|7298.3|7295.3|33
1653899400000|2022-05-30 08:30:00|7299.3|7296.3|7298.8|7295.8|7300.3|7297.3|7297.3|7294.3|45
1653899700000|2022-05-30 08:35:00|7298.3|7295.3|7296.3|7293.3|7299.3|7296.3|7296.3|7293.3|24
1653900000000|2022-05-30 08:40:00|7297.3|7294.3|7295.3|7292.3|7297.3|7294.3|7294.3|7291.3|46
1653900300000|2022-05-30 08:45:00|7294.3|7291.3|7293.3|7290.3|7294.3|7291.3|7293.3|7290.3|29
1653900600000|2022-05-30 08:50:00|7292.3|7289.3|7292.3|7289.3|7293.8|7290.8|7291.8|7288.8|69
1653900900000|2022-05-30 08:55:00|7291.8|7288.8|7287.3|7284.3|7291.8|7288.8|7286.3|7283.3|121
1653901200000|2022-05-30 09:00:00|7287.8|7284.8|7282.3|7279.3|7288.3|7285.3|7280.8|7277.8|403
1653901500000|2022-05-30 09:05:00|7282.8|7279.8|7281.3|7278.3|7285.3|7282.3|7281.3|7278.3|51
1653901800000|2022-05-30 09:10:00|7281.8|7278.8|7280.3|7277.3|7281.8|7278.8|7280.3|7277.3|63
1653902100000|2022-05-30 09:15:00|7280.8|7277.8|7282.3|7279.3|7283.3|7280.3|7280.3|7277.3|84
1653902400000|2022-05-30 09:20:00|7282.8|7279.8|7282.3|7279.3|7282.8|7279.8|7281.3|7278.3|49
1653902700000|2022-05-30 09:25:00|7282.8|7279.8|7289.3|7286.3|7289.3|7286.3|7282.8|7279.8|69
1653903000000|2022-05-30 09:30:00|7288.8|7285.8|7286.3|7283.3|7289.3|7286.3|7286.3|7283.3|49
1653903300000|2022-05-30 09:35:00|7286.8|7283.8|7287.3|7284.3|7287.3|7284.3|7286.3|7283.3|31
1653903600000|2022-05-30 09:40:00|7286.8|7283.8|7287.3|7284.3|7288.3|7285.3|7286.3|7283.3|27
1653903900000|2022-05-30 09:45:00|7287.8|7284.8|7288.3|7285.3|7289.8|7286.8|7287.8|7284.8|52
1653904200000|2022-05-30 09:50:00|7288.8|7285.8|7289.3|7286.3|7290.3|7287.3|7288.8|7285.8|68
1653904500000|2022-05-30 09:55:00|7289.8|7286.8|7288.3|7285.3|7289.8|7286.8|7288.3|7285.3|86
1653904800000|2022-05-30 10:00:00|7288.8|7285.8|7289.3|7286.3|7289.3|7286.3|7288.3|7285.3|46
1653905100000|2022-05-30 10:05:00|7288.3|7285.3|7286.3|7283.3|7289.3|7286.3|7286.3|7283.3|69
1653905400000|2022-05-30 10:10:00|7285.3|7282.3|7288.3|7285.3|7288.3|7285.3|7285.3|7282.3|92
1653905700000|2022-05-30 10:15:00|7287.8|7284.8|7287.3|7284.3|7288.3|7285.3|7285.3|7282.3|36
1653906000000|2022-05-30 10:20:00|7286.3|7283.3|7284.3|7281.3|7286.3|7283.3|7284.3|7281.3|45
1653906300000|2022-05-30 10:25:00|7283.3|7280.3|7283.3|7280.3|7284.3|7281.3|7280.3|7277.3|82
1653906600000|2022-05-30 10:30:00|7282.8|7279.8|7279.8|7276.8|7283.3|7280.3|7279.3|7276.3|38
1653906900000|2022-05-30 10:35:00|7280.3|7277.3|7281.8|7278.8|7281.8|7278.8|7278.3|7275.3|49
1653907200000|2022-05-30 10:40:00|7281.3|7278.3|7280.3|7277.3|7281.8|7278.8|7279.3|7276.3|25
1653907500000|2022-05-30 10:45:00|7279.8|7276.8|7281.8|7278.8|7282.3|7279.3|7278.3|7275.3|40
1653907800000|2022-05-30 10:50:00|7281.3|7278.3|7280.3|7277.3|7281.3|7278.3|7278.3|7275.3|31
1653908100000|2022-05-30 10:55:00|7279.8|7276.8|7284.3|7281.3|7284.3|7281.3|7279.3|7276.3|14
1653908400000|2022-05-30 11:00:00|7283.8|7280.8|7282.3|7279.3|7284.3|7281.3|7281.3|7278.3|35
1653908700000|2022-05-30 11:05:00|7282.8|7279.8|7283.3|7280.3|7283.3|7280.3|7281.3|7278.3|15
1653909000000|2022-05-30 11:10:00|7282.8|7279.8|7283.3|7280.3|7283.3|7280.3|7281.3|7278.3|36
1653909300000|2022-05-30 11:15:00|7282.8|7279.8|7282.3|7279.3|7283.3|7280.3|7281.3|7278.3|14
1653909600000|2022-05-30 11:20:00|7282.8|7279.8|7282.3|7279.3|7283.3|7280.3|7282.3|7279.3|6
1653909900000|2022-05-30 11:25:00|7281.8|7278.8|7282.3|7279.3|7283.3|7280.3|7281.3|7278.3|15
1653910200000|2022-05-30 11:30:00|7282.8|7279.8|7281.3|7278.3|7282.8|7279.8|7280.3|7277.3|23
1653910500000|2022-05-30 11:35:00|7280.8|7277.8|7281.3|7278.3|7281.3|7278.3|7279.3|7276.3|26
1653910800000|2022-05-30 11:40:00|7280.8|7277.8|7278.3|7275.3|7280.8|7277.8|7278.3|7275.3|20
1653911100000|2022-05-30 11:45:00|7277.8|7274.8|7279.3|7276.3|7280.3|7277.3|7277.3|7274.3|23
1653911400000|2022-05-30 11:50:00|7279.8|7276.8|7280.8|7277.8|7281.3|7278.3|7279.8|7276.8|29
1653911700000|2022-05-30 11:55:00|7280.3|7277.3|7282.3|7279.3|7282.3|7279.3|7279.3|7276.3|32
1653912000000|2022-05-30 12:00:00|7281.8|7278.8|7279.3|7276.3|7281.8|7278.8|7278.3|7275.3|23
1653912300000|2022-05-30 12:05:00|7279.8|7276.8|7278.3|7275.3|7280.3|7277.3|7278.3|7275.3|39
1653912600000|2022-05-30 12:10:00|7277.3|7274.3|7279.8|7276.8|7280.3|7277.3|7277.3|7274.3|53
1653912900000|2022-05-30 12:15:00|7280.3|7277.3|7281.8|7278.8|7283.3|7280.3|7280.3|7277.3|60
1653913200000|2022-05-30 12:20:00|7282.3|7279.3|7280.3|7277.3|7282.3|7279.3|7279.3|7276.3|22
1653913500000|2022-05-30 12:25:00|7279.8|7276.8|7280.8|7277.8|7281.3|7278.3|7279.3|7276.3|35
1653913800000|2022-05-30 12:30:00|7280.3|7277.3|7281.3|7278.3|7281.3|7278.3|7279.8|7276.8|27
1653914100000|2022-05-30 12:35:00|7280.8|7277.8|7278.3|7275.3|7281.3|7278.3|7278.3|7275.3|56
1653914400000|2022-05-30 12:40:00|7277.8|7274.8|7281.3|7278.3|7281.3|7278.3|7277.8|7274.8|20
1653914700000|2022-05-30 12:45:00|7282.3|7279.3|7285.3|7282.3|7285.3|7282.3|7282.3|7279.3|63
1653915000000|2022-05-30 12:50:00|7286.3|7283.3|7286.3|7283.3|7286.3|7283.3|7285.3|7282.3|58
1653915300000|2022-05-30 12:55:00|7285.3|7282.3|7286.3|7283.3|7286.3|7283.3|7284.3|7281.3|54
1653915600000|2022-05-30 13:00:00|7286.8|7283.8|7288.3|7285.3|7288.3|7285.3|7286.3|7283.3|32
1653915900000|2022-05-30 13:05:00|7287.3|7284.3|7288.3|7285.3|7289.3|7286.3|7287.3|7284.3|95
1653916200000|2022-05-30 13:10:00|7288.8|7285.8|7283.3|7280.3|7288.8|7285.8|7283.3|7280.3|28
1653916500000|2022-05-30 13:15:00|7282.8|7279.8|7280.3|7277.3|7284.8|7281.8|7280.3|7277.3|32
1653916800000|2022-05-30 13:20:00|7280.8|7277.8|7279.8|7276.8|7282.3|7279.3|7279.3|7276.3|40
1653917100000|2022-05-30 13:25:00|7280.3|7277.3|7277.3|7274.3|7280.3|7277.3|7277.3|7274.3|32
1653917400000|2022-05-30 13:30:00|7277.8|7274.8|7274.8|7271.8|7277.8|7274.8|7274.3|7271.3|47
1653917700000|2022-05-30 13:35:00|7275.3|7272.3|7275.3|7272.3|7276.3|7273.3|7274.3|7271.3|52
1653918000000|2022-05-30 13:40:00|7275.8|7272.8|7278.3|7275.3|7279.3|7276.3|7275.3|7272.3|44
1653918300000|2022-05-30 13:45:00|7278.8|7275.8|7279.3|7276.3|7281.3|7278.3|7277.8|7274.8|28
1653918600000|2022-05-30 13:50:00|7279.8|7276.8|7280.3|7277.3|7281.3|7278.3|7279.3|7276.3|22
1653918900000|2022-05-30 13:55:00|7280.8|7277.8|7281.3|7278.3|7281.3|7278.3|7278.8|7275.8|44
1653919200000|2022-05-30 14:00:00|7280.3|7277.3|7281.8|7278.8|7282.3|7279.3|7279.3|7276.3|34
1653919500000|2022-05-30 14:05:00|7281.3|7278.3|7279.3|7276.3|7282.3|7279.3|7278.8|7275.8|24
1653919800000|2022-05-30 14:10:00|7280.3|7277.3|7280.3|7277.3|7281.3|7278.3|7279.3|7276.3|31
1653920100000|2022-05-30 14:15:00|7279.8|7276.8|7281.3|7278.3|7281.3|7278.3|7277.8|7274.8|23
1653920400000|2022-05-30 14:20:00|7280.8|7277.8|7282.3|7279.3|7283.3|7280.3|7279.3|7276.3|29
1653920700000|2022-05-30 14:25:00|7282.8|7279.8|7283.3|7280.3|7283.3|7280.3|7282.3|7279.3|16
1653921000000|2022-05-30 14:30:00|7284.3|7281.3|7286.3|7283.3|7286.3|7283.3|7283.3|7280.3|50
1653921300000|2022-05-30 14:35:00|7285.3|7282.3|7282.8|7279.8|7285.3|7282.3|7282.3|7279.3|40
1653921600000|2022-05-30 14:40:00|7282.3|7279.3|7284.3|7281.3|7284.8|7281.8|7282.3|7279.3|24
1653921900000|2022-05-30 14:45:00|7284.8|7281.8|7287.3|7284.3|7287.3|7284.3|7284.3|7281.3|40
1653922200000|2022-05-30 14:50:00|7286.8|7283.8|7287.3|7284.3|7288.3|7285.3|7286.3|7283.3|28
1653922500000|2022-05-30 14:55:00|7288.3|7285.3|7285.3|7282.3|7288.3|7285.3|7285.3|7282.3|57
1653922800000|2022-05-30 15:00:00|7284.3|7281.3|7283.3|7280.3|7285.3|7282.3|7282.3|7279.3|147
1653923100000|2022-05-30 15:05:00|7282.8|7279.8|7278.3|7275.3|7283.3|7280.3|7278.3|7275.3|81
1653923400000|2022-05-30 15:10:00|7279.3|7276.3|7281.3|7278.3|7281.3|7278.3|7278.3|7275.3|69
1653923700000|2022-05-30 15:15:00|7280.8|7277.8|7280.3|7277.3|7281.3|7278.3|7279.3|7276.3|15
1653924000000|2022-05-30 15:20:00|7280.8|7277.8|7284.3|7281.3|7285.3|7282.3|7280.3|7277.3|36
1653924300000|2022-05-30 15:25:00|7284.8|7281.8|7288.3|7285.3|7288.3|7285.3|7284.3|7281.3|63
1653924600000|2022-05-30 15:30:00|7288.8|7285.8|7288.3|7285.3|7290.3|7287.3|7287.3|7284.3|52
1653924900000|2022-05-30 15:35:00|7287.8|7284.8|7289.3|7286.3|7289.3|7286.3|7287.3|7284.3|45
1653925200000|2022-05-30 15:40:00|7288.8|7285.8|7289.3|7286.3|7289.3|7286.3|7287.3|7284.3|38
1653925500000|2022-05-30 15:45:00|7288.3|7285.3|7286.3|7283.3|7289.3|7286.3|7286.3|7283.3|45
1653925800000|2022-05-30 15:50:00|7286.8|7283.8|7286.3|7283.3|7287.3|7284.3|7285.8|7282.8|36
1653926100000|2022-05-30 15:55:00|7285.8|7282.8|7284.3|7281.3|7286.3|7283.3|7284.3|7281.3|12
1653926400000|2022-05-30 16:00:00|7284.8|7281.8|7282.8|7279.8|7285.3|7282.3|7282.3|7279.3|11
1653926700000|2022-05-30 16:05:00|7282.3|7279.3|7284.3|7281.3|7284.8|7281.8|7282.3|7279.3|11
1653927000000|2022-05-30 16:10:00|7283.8|7280.8|7284.8|7281.8|7285.3|7282.3|7283.3|7280.3|9
1653927300000|2022-05-30 16:15:00|7285.3|7282.3|7287.3|7284.3|7287.3|7284.3|7284.8|7281.8|7
1653927600000|2022-05-30 16:20:00|7286.8|7283.8|7287.8|7284.8|7288.3|7285.3|7286.8|7283.8|2
1653927900000|2022-05-30 16:25:00|7287.3|7284.3|7289.3|7286.3|7289.8|7286.8|7286.3|7283.3|19
1653928200000|2022-05-30 16:30:00|7289.8|7286.8|7287.3|7284.3|7291.3|7288.3|7287.3|7284.3|14
1653928500000|2022-05-30 16:35:00|7287.8|7284.8|7286.8|7283.8|7289.3|7286.3|7285.8|7282.8|9
1653928800000|2022-05-30 16:40:00|7287.3|7284.3|7287.8|7284.8|7288.3|7285.3|7286.3|7283.3|7
1653929100000|2022-05-30 16:45:00|7288.3|7285.3|7283.8|7280.8|7290.3|7287.3|7283.8|7280.8|18
1653929400000|2022-05-30 16:50:00|7284.3|7281.3|7283.8|7280.8|7284.8|7281.8|7282.3|7279.3|8
1653929700000|2022-05-30 16:55:00|7283.3|7280.3|7285.8|7282.8|7286.3|7283.3|7283.3|7280.3|34
1653930000000|2022-05-30 17:00:00|7286.3|7283.3|7287.8|7284.8|7288.3|7285.3|7285.8|7282.8|9
1653930300000|2022-05-30 17:05:00|||||||||1
1653930600000|2022-05-30 17:10:00|7287.3|7284.3|7287.8|7284.8|7287.8|7284.8|7287.3|7284.3|1
1653930900000|2022-05-30 17:15:00|7287.3|7284.3|7285.8|7282.8|7287.3|7284.3|7285.8|7282.8|5
1653931200000|2022-05-30 17:20:00|7285.3|7282.3|7285.8|7282.8|7285.8|7282.8|7284.8|7281.8|1
1653932700000|2022-05-30 17:45:00|7286.3|7283.3|7286.8|7283.8|7286.8|7283.8|7286.3|7283.3|3
1653933000000|2022-05-30 17:50:00|||||||||1
1653933300000|2022-05-30 17:55:00|7287.3|7284.3|7286.8|7283.8|7287.3|7284.3|7286.8|7283.8|1
1653933600000|2022-05-30 18:00:00|7286.3|7283.3|7286.8|7283.8|7286.8|7283.8|7286.3|7283.3|1
1653934200000|2022-05-30 18:10:00|||||||||2
1653934500000|2022-05-30 18:15:00|||||||||2
1653934800000|2022-05-30 18:20:00|||||||||2
1653935100000|2022-05-30 18:25:00|||||||||2
1653935400000|2022-05-30 18:30:00|7287.3|7284.3|7287.3|7284.3|7287.3|7284.3|7287.3|7284.3|10
1653935700000|2022-05-30 18:35:00|7286.8|7283.8|7287.3|7284.3|7287.3|7284.3|7286.8|7283.8|5
1653936000000|2022-05-30 18:40:00|7287.8|7284.8|7288.8|7285.8|7288.8|7285.8|7287.8|7284.8|4
1653936300000|2022-05-30 18:45:00|7289.3|7286.3|7288.8|7285.8|7289.3|7286.3|7288.8|7285.8|0
1653936600000|2022-05-30 18:50:00|7289.3|7286.3|7288.3|7285.3|7289.3|7286.3|7288.3|7285.3|7
1653936900000|2022-05-30 18:55:00|7287.8|7284.8|7287.8|7284.8|7287.8|7284.8|7287.8|7284.8|2
1653937200000|2022-05-30 19:00:00|7288.3|7285.3|7288.3|7285.3|7288.3|7285.3|7288.3|7285.3|1
1653937500000|2022-05-30 19:05:00|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|7288.8|7285.8|0
1653937800000|2022-05-30 19:10:00|7288.3|7285.3|7289.3|7286.3|7289.8|7286.8|7287.3|7284.3|4
1653938400000|2022-05-30 19:20:00|7288.8|7285.8|7288.3|7285.3|7288.8|7285.8|7288.3|7285.3|2
1653938700000|2022-05-30 19:25:00|||||||||2
1653939000000|2022-05-30 19:30:00|7288.8|7285.8|7288.3|7285.3|7288.8|7285.8|7288.3|7285.3|4
1653939300000|2022-05-30 19:35:00|7287.8|7284.8|7286.8|7283.8|7287.8|7284.8|7286.3|7283.3|10
1653939600000|2022-05-30 19:40:00|7286.3|7283.3|7286.3|7283.3|7286.8|7283.8|7285.8|7282.8|1
1653939900000|2022-05-30 19:45:00|7286.8|7283.8|7287.3|7284.3|7287.3|7284.3|7286.8|7283.8|9
1653940200000|2022-05-30 19:50:00|7287.8|7284.8|7288.3|7285.3|7288.3|7285.3|7287.8|7284.8|2
1653940500000|2022-05-30 19:55:00|7287.8|7284.8|7288.8|7285.8|7288.8|7285.8|7287.3|7284.3|12
1653940800000|2022-05-30 20:00:00|7289.3|7286.3|7287.3|7284.3|7289.8|7286.8|7287.3|7284.3|0
1653941100000|2022-05-30 20:05:00|7286.8|7283.8|7287.8|7284.8|7287.8|7284.8|7286.8|7283.8|0
1653941700000|2022-05-30 20:15:00|7287.3|7284.3|7287.8|7284.8|7287.8|7284.8|7287.3|7284.3|0
1653942000000|2022-05-30 20:20:00|7287.3|7284.3|7286.3|7283.3|7287.3|7284.3|7286.3|7283.3|2
1653942300000|2022-05-30 20:25:00|7285.8|7282.8|7286.3|7283.3|7286.3|7283.3|7285.8|7282.8|2
1653942600000|2022-05-30 20:30:00|||||||||2
1653942900000|2022-05-30 20:35:00|7287.8|7284.8|7287.3|7284.3|7287.8|7284.8|7287.3|7284.3|1
1653943200000|2022-05-30 20:40:00|||||||||1
1653943500000|2022-05-30 20:45:00|7286.3|7283.3|7287.3|7284.3|7287.3|7284.3|7286.3|7283.3|25
1653943800000|2022-05-30 20:50:00|7286.8|7283.8|7282.8|7279.8|7286.8|7283.8|7282.8|7279.8|14
1653944100000|2022-05-30 20:55:00|7283.8|7280.8|7283.3|7280.3|7283.8|7280.8|7283.3|7280.3|2
1653944400000|2022-05-30 21:00:00|7284.1|7280.1|7284.1|7280.1|7284.1|7280.1|7284.1|7280.1|0
1653945300000|2022-05-30 21:15:00|7284.5|7280.5|7284.6|7280.6|7284.6|7280.6|7284.5|7280.5|0
1653945600000|2022-05-30 21:20:00|7284.5|7280.5|7284.7|7280.7|7284.7|7280.7|7284.5|7280.5|0
1653946500000|2022-05-30 21:35:00|7284.8|7280.8|7284.8|7280.8|7284.8|7280.8|7284.8|7280.8|0
1653946800000|2022-05-30 21:40:00|7284.6|7280.6|7284.6|7280.6|7284.6|7280.6|7284.6|7280.6|0
1653947400000|2022-05-30 21:50:00|7284.7|7280.7|7284.7|7280.7|7284.7|7280.7|7284.7|7280.7|0
1653948000000|2022-05-30 22:00:00|7280.8|7276.8|7280.5|7276.5|7284|7280|7278.4|7274.4|0
1653948300000|2022-05-30 22:05:00|7280.3|7276.3|7279.1|7275.1|7280.3|7276.3|7275.3|7271.3|0
1653948600000|2022-05-30 22:10:00|7278.9|7274.9|7278.3|7274.3|7279.9|7275.9|7274|7270|0
1653948900000|2022-05-30 22:15:00|7278.2|7274.2|7279.7|7275.7|7282.4|7278.4|7278.2|7274.2|0
1653949200000|2022-05-30 22:20:00|7279.5|7275.5|7279.1|7275.1|7280.6|7276.6|7277.9|7273.9|0
1653949500000|2022-05-30 22:25:00|7278.8|7274.8|7275.3|7271.3|7278.8|7274.8|7274.5|7270.5|0
1653949800000|2022-05-30 22:30:00|7275.2|7271.2|7274.1|7270.1|7276.4|7272.4|7271.5|7267.5|0
1653950100000|2022-05-30 22:35:00|7274.5|7270.5|7278.3|7274.3|7278.9|7274.9|7273.7|7269.7|0
1653950400000|2022-05-30 22:40:00|7278|7274|7277.1|7273.1|7279.6|7275.6|7277|7273|0
1653950700000|2022-05-30 22:45:00|7277|7273|7277.7|7273.7|7277.7|7273.7|7276.6|7272.6|0
1653951000000|2022-05-30 22:50:00|7277.3|7273.3|7277.9|7273.9|7277.9|7273.9|7276.2|7272.2|0
1653951300000|2022-05-30 22:55:00|7278.3|7274.3|7281.7|7277.7|7283.3|7279.3|7277.9|7273.9|0
1653951600000|2022-05-30 23:00:00|7281.5|7277.5|7288.1|7284.1|7288.3|7284.3|7281.5|7277.5|0
1653951900000|2022-05-30 23:05:00|7288.5|7284.5|7286.6|7282.6|7289.1|7285.1|7286.1|7282.1|0
1653952200000|2022-05-30 23:10:00|7286.8|7282.8|7286.5|7282.5|7287.3|7283.3|7285.9|7281.9|0
1653952500000|2022-05-30 23:15:00|7286.7|7282.7|7285.9|7281.9|7286.9|7282.9|7285.4|7281.4|0
1653952800000|2022-05-30 23:20:00|7285.6|7281.6|7285.8|7281.8|7289|7285|7285.6|7281.6|0
1653953100000|2022-05-30 23:25:00|7285.7|7281.7|7285.5|7281.5|7286.8|7282.8|7284.3|7280.3|0
1653953400000|2022-05-30 23:30:00|7285.6|7281.6|7283.6|7279.6|7287|7283|7283.2|7279.2|0
1653953700000|2022-05-30 23:35:00|7283.9|7279.9|7278.9|7274.9|7284.3|7280.3|7277.9|7273.9|0
1653954000000|2022-05-30 23:40:00|7279.3|7275.3|7282.1|7278.1|7283.1|7279.1|7278.9|7274.9|0
1653954300000|2022-05-30 23:45:00|7282.4|7278.4|7285.9|7281.9|7287.2|7283.2|7280.5|7276.5|0
1653954600000|2022-05-30 23:50:00|7286.1|7282.1|7279.3|7277.3|7295.3|7293.3|7279.3|7277.3|452
1653954900000|2022-05-30 23:55:00|7279.8|7277.8|7282.8|7280.8|7286.8|7284.8|7277.8|7275.8|230
1653955200000|2022-05-31 00:00:00|7282.3|7280.3|7285.8|7284.8|7286.3|7285.3|7279.3|7278.3|388
1653955500000|2022-05-31 00:05:00|7286.3|7285.3|7283.8|7282.8|7288.8|7287.8|7282.8|7281.8|296
1653955800000|2022-05-31 00:10:00|7283.3|7282.3|7278.8|7277.8|7287.3|7286.3|7278.3|7277.3|696
1653956100000|2022-05-31 00:15:00|7279.3|7278.3|7266.3|7265.3|7280.3|7279.3|7265.3|7264.3|421
1653956400000|2022-05-31 00:20:00|7267.3|7266.3|7265.3|7264.3|7268.3|7267.3|7263.3|7262.3|497
1653956700000|2022-05-31 00:25:00|7264.8|7263.8|7264.3|7263.3|7266.3|7265.3|7262.3|7261.3|271
1653957000000|2022-05-31 00:30:00|7263.8|7262.8|7258.3|7257.3|7265.3|7264.3|7258.3|7257.3|417
1653957300000|2022-05-31 00:35:00|7257.8|7256.8|7264.3|7263.3|7264.8|7263.8|7257.8|7256.8|341
1653957600000|2022-05-31 00:40:00|7264.8|7263.8|7267.3|7266.3|7271.3|7270.3|7264.3|7263.3|191
1653957900000|2022-05-31 00:45:00|7266.3|7265.3|7260.3|7259.3|7267.3|7266.3|7257.3|7256.3|342
1653958200000|2022-05-31 00:50:00|7259.8|7258.8|7265.3|7264.3|7266.3|7265.3|7258.3|7257.3|125
1653958500000|2022-05-31 00:55:00|7264.8|7263.8|7267.8|7266.8|7269.3|7268.3|7263.3|7262.3|174
1653958800000|2022-05-31 01:00:00|7267.3|7266.3|7271.8|7270.8|7273.8|7272.8|7267.3|7266.3|247
1653959100000|2022-05-31 01:05:00|7272.3|7271.3|7263.3|7262.3|7273.3|7272.3|7260.8|7259.8|321
1653959400000|2022-05-31 01:10:00|7263.8|7262.8|7272.3|7271.3|7272.3|7271.3|7263.3|7262.3|232
1653959700000|2022-05-31 01:15:00|7271.8|7270.8|7273.3|7272.3|7273.3|7272.3|7267.8|7266.8|252
1653960000000|2022-05-31 01:20:00|7273.8|7272.8|7275.8|7274.8|7277.3|7276.3|7271.8|7270.8|292
1653960300000|2022-05-31 01:25:00|7276.3|7275.3|7274.8|7273.8|7278.8|7277.8|7271.3|7270.3|323
1653960600000|2022-05-31 01:30:00|7274.3|7273.3|7269.8|7268.8|7277.3|7276.3|7266.3|7265.3|532
1653960900000|2022-05-31 01:35:00|7269.3|7268.3|7265.8|7264.8|7269.3|7268.3|7264.3|7263.3|184
1653961200000|2022-05-31 01:40:00|7266.3|7265.3|7267.3|7266.3|7268.3|7267.3|7263.3|7262.3|317
1653961500000|2022-05-31 01:45:00|7267.8|7266.8|7270.8|7269.8|7272.3|7271.3|7267.3|7266.3|241
1653961800000|2022-05-31 01:50:00|7270.3|7269.3|7266.3|7265.3|7271.3|7270.3|7265.3|7264.3|132
1653962100000|2022-05-31 01:55:00|7265.8|7264.8|7266.9|7265.9|7267.9|7266.9|7264.3|7263.3|170
1653962400000|2022-05-31 02:00:00|7266.4|7265.4|7268.4|7267.4|7271.4|7270.4|7265.4|7264.4|228
1653962700000|2022-05-31 02:05:00|7268.9|7267.9|7268.9|7267.9|7270.4|7269.4|7267.4|7266.4|145
1653963000000|2022-05-31 02:10:00|7269.4|7268.4|7271.4|7270.4|7272.4|7271.4|7268.9|7267.9|178
1653963300000|2022-05-31 02:15:00|7270.9|7269.9|7270.4|7269.4|7272.4|7271.4|7269.9|7268.9|188
1653963600000|2022-05-31 02:20:00|7270.9|7269.9|7264.4|7263.4|7271.4|7270.4|7264.4|7263.4|198
1653963900000|2022-05-31 02:25:00|7265.4|7264.4|7268.4|7267.4|7268.9|7267.9|7265.4|7264.4|125
1653964200000|2022-05-31 02:30:00|7268.9|7267.9|7266.4|7265.4|7269.4|7268.4|7265.4|7264.4|199
1653964500000|2022-05-31 02:35:00|7265.4|7264.4|7265.4|7264.4|7266.4|7265.4|7263.4|7262.4|116
1653964800000|2022-05-31 02:40:00|7264.9|7263.9|7259.4|7258.4|7265.4|7264.4|7258.4|7257.4|295
1653965100000|2022-05-31 02:45:00|7258.9|7257.9|7253.4|7252.4|7260.4|7259.4|7251.9|7250.9|440
1653965400000|2022-05-31 02:50:00|7252.9|7251.9|7253.4|7252.4|7254.4|7253.4|7250.4|7249.4|283
1653965700000|2022-05-31 02:55:00|7252.4|7251.4|7256.4|7255.4|7257.4|7256.4|7252.4|7251.4|183
1653966000000|2022-05-31 03:00:00|7256.9|7255.9|7252.4|7251.4|7256.9|7255.9|7252.4|7251.4|388
1653966300000|2022-05-31 03:05:00|7252.9|7251.9|7252.4|7251.4|7254.4|7253.4|7250.4|7249.4|249
1653966600000|2022-05-31 03:10:00|7251.9|7250.9|7251.4|7250.4|7253.4|7252.4|7249.4|7248.4|381
1653966900000|2022-05-31 03:15:00|7251.9|7250.9|7245.4|7244.4|7252.4|7251.4|7245.4|7244.4|266
1653967200000|2022-05-31 03:20:00|7244.9|7243.9|7238.4|7237.4|7244.9|7243.9|7237.4|7236.4|470
1653967500000|2022-05-31 03:25:00|7238.9|7237.9|7238.4|7237.4|7240.4|7239.4|7234.4|7233.4|451
1653967800000|2022-05-31 03:30:00|7237.4|7236.4|7236.4|7235.4|7238.9|7237.9|7234.4|7233.4|209
1653968100000|2022-05-31 03:35:00|7236.9|7235.9|7237.4|7236.4|7239.4|7238.4|7236.4|7235.4|308
1653968400000|2022-05-31 03:40:00|7238.4|7237.4|7240.4|7239.4|7241.4|7240.4|7237.4|7236.4|406
1653968700000|2022-05-31 03:45:00|7240.9|7239.9|7240.9|7239.9|7242.4|7241.4|7238.4|7237.4|404
1653969000000|2022-05-31 03:50:00|7241.4|7240.4|7237.4|7236.4|7242.4|7241.4|7235.4|7234.4|347
1653969300000|2022-05-31 03:55:00|7237.9|7236.9|7239.4|7238.4|7240.4|7239.4|7237.4|7236.4|371
1653969600000|2022-05-31 04:00:00|7239.9|7238.9|7241.4|7240.4|7242.4|7241.4|7239.4|7238.4|173
1653969900000|2022-05-31 04:05:00|7242.4|7241.4|7247.4|7246.4|7248.4|7247.4|7242.4|7241.4|288
1653970200000|2022-05-31 04:10:00|7245.4|7244.4|7245.4|7244.4|7246.4|7245.4|7243.4|7242.4|301
1653970500000|2022-05-31 04:15:00|7244.9|7243.9|7244.4|7243.4|7244.9|7243.9|7242.9|7241.9|162
1653970800000|2022-05-31 04:20:00|7245.4|7244.4|7247.4|7246.4|7248.4|7247.4|7245.4|7244.4|248
1653971100000|2022-05-31 04:25:00|7248.4|7247.4|7249.4|7248.4|7249.4|7248.4|7246.4|7245.4|156
1653971400000|2022-05-31 04:30:00|7248.9|7247.9|7247.4|7246.4|7248.9|7247.9|7245.4|7244.4|231
1653971700000|2022-05-31 04:35:00|7247.9|7246.9|7247.4|7246.4|7249.4|7248.4|7244.4|7243.4|318
1653972000000|2022-05-31 04:40:00|7247.9|7246.9|7247.4|7246.4|7248.9|7247.9|7245.4|7244.4|250
1653972300000|2022-05-31 04:45:00|7246.4|7245.4|7246.4|7245.4|7247.9|7246.9|7245.4|7244.4|296
1653972600000|2022-05-31 04:50:00|7247.4|7246.4|7248.4|7247.4|7249.4|7248.4|7246.4|7245.4|284
1653972900000|2022-05-31 04:55:00|7247.9|7246.9|7248.4|7247.4|7249.4|7248.4|7247.4|7246.4|183
1653973200000|2022-05-31 05:00:00|7249.4|7248.4|7232.4|7231.4|7249.4|7248.4|7232.4|7231.4|1551
1653973500000|2022-05-31 05:05:00|7231.9|7230.9|7227.4|7226.4|7233.9|7232.9|7226.4|7225.4|936
1653973800000|2022-05-31 05:10:00|7228.4|7227.4|7227.4|7226.4|7231.4|7230.4|7227.4|7226.4|630
1653974100000|2022-05-31 05:15:00|7227.9|7226.9|7232.4|7231.4|7233.4|7232.4|7226.4|7225.4|337
1653974400000|2022-05-31 05:20:00|7232.9|7231.9|7237.4|7236.4|7238.4|7237.4|7232.9|7231.9|397
1653974700000|2022-05-31 05:25:00|7237.9|7236.9|7236.4|7235.4|7239.4|7238.4|7235.4|7234.4|437
1653975000000|2022-05-31 05:30:00|7237.4|7236.4|7235.4|7234.4|7239.4|7238.4|7234.4|7233.4|548
1653975300000|2022-05-31 05:35:00|7235.9|7234.9|7230.4|7229.4|7236.4|7235.4|7230.4|7229.4|540
1653975600000|2022-05-31 05:40:00|7229.9|7228.9|7224.4|7223.4|7230.4|7229.4|7223.4|7222.4|820
1653975900000|2022-05-31 05:45:00|7223.4|7222.4|7224.4|7223.4|7225.4|7224.4|7220.4|7219.4|715
1653976200000|2022-05-31 05:50:00|7225.4|7224.4|7226.4|7225.4|7230.4|7229.4|7225.4|7224.4|780
1653976500000|2022-05-31 05:55:00|7226.9|7225.9|7225.4|7224.4|7230.4|7229.4|7225.4|7224.4|710
1653976800000|2022-05-31 06:00:00|7225.9|7223.9|7214.9|7212.9|7226.9|7224.9|7212.9|7210.9|2491
1653977100000|2022-05-31 06:05:00|7215.9|7213.9|7207.4|7205.4|7216.9|7214.9|7202.9|7200.9|5328
1653977400000|2022-05-31 06:10:00|7206.9|7204.9|7207.9|7205.9|7208.9|7206.9|7201.9|7199.9|3214
1653977700000|2022-05-31 06:15:00|7208.4|7206.4|7203.9|7201.9|7208.9|7206.9|7201.9|7199.9|830
1653978000000|2022-05-31 06:20:00|7203.4|7201.4|7198.9|7196.9|7203.9|7201.9|7197.9|7195.9|1129
1653978300000|2022-05-31 06:25:00|7199.4|7197.4|7211.9|7209.9|7213.4|7211.4|7199.4|7197.4|1932
1653978600000|2022-05-31 06:30:00|7215.9|7211.9|7214.7|7210.7|7216.6|7212.6|7213.9|7209.9|0
1653978900000|2022-05-31 06:35:00|7214.8|7210.8|7209.3|7205.3|7215.1|7211.1|7208.5|7204.5|0
1653979200000|2022-05-31 06:40:00|7209.5|7205.5|7199.1|7195.1|7210.8|7206.8|7199.1|7195.1|0
1653979500000|2022-05-31 06:45:00|7199.3|7195.3|7186.8|7182.8|7201.3|7197.3|7185.5|7181.5|0
1653979800000|2022-05-31 06:50:00|7187|7183|7195.4|7191.4|7195.8|7191.8|7186.5|7182.5|0
1653980100000|2022-05-31 06:55:00|7195.3|7191.3|7199|7195|7200.2|7196.2|7194.8|7190.8|0
1653980400000|2022-05-31 07:00:00|7198.8|7194.8|7196.1|7192.1|7200.4|7196.4|7193.3|7189.3|0
1653980700000|2022-05-31 07:05:00|7196.4|7192.4|7194.8|7190.8|7197.6|7193.6|7187.8|7183.8|0
1653981000000|2022-05-31 07:10:00|7195|7191|7203.4|7200.4|7209.4|7206.4|7194.7|7190.7|484
1653981300000|2022-05-31 07:15:00|7204.4|7201.4|7199.4|7196.4|7205.4|7202.4|7198.4|7195.4|251
1653981600000|2022-05-31 07:20:00|7198.4|7195.4|7203.4|7200.4|7203.4|7200.4|7197.4|7194.4|136
1653981900000|2022-05-31 07:25:00|7203.9|7200.9|7203.4|7200.4|7205.4|7202.4|7202.4|7199.4|70
1653982200000|2022-05-31 07:30:00|7202.9|7199.9|7204.4|7201.4|7206.4|7203.4|7200.9|7197.9|135
1653982500000|2022-05-31 07:35:00|7204.9|7201.9|7203.4|7200.4|7206.4|7203.4|7202.4|7199.4|74
1653982800000|2022-05-31 07:40:00|7202.9|7199.9|7202.4|7199.4|7203.9|7200.9|7200.4|7197.4|111
1653983100000|2022-05-31 07:45:00|7201.9|7198.9|7200.4|7197.4|7204.4|7201.4|7200.4|7197.4|96
1653983400000|2022-05-31 07:50:00|7200.9|7197.9|7205.4|7202.4|7205.4|7202.4|7200.4|7197.4|136
1653983700000|2022-05-31 07:55:00|7204.9|7201.9|7210.4|7207.4|7212.4|7209.4|7204.4|7201.4|316
1653984000000|2022-05-31 08:00:00|7210.9|7207.9|7220.4|7217.4|7220.4|7217.4|7210.9|7207.9|299
1653984300000|2022-05-31 08:05:00|7219.9|7216.9|7219.4|7216.4|7220.4|7217.4|7216.9|7213.9|99
1653984600000|2022-05-31 08:10:00|7218.9|7215.9|7220.4|7217.4|7222.4|7219.4|7218.4|7215.4|55
1653984900000|2022-05-31 08:15:00|7220.9|7217.9|7226.4|7223.4|7227.4|7224.4|7220.4|7217.4|97
1653985200000|2022-05-31 08:20:00|7226.9|7223.9|7228.9|7225.9|7229.4|7226.4|7226.4|7223.4|97
1653985500000|2022-05-31 08:25:00|7228.4|7225.4|7231.4|7228.4|7233.4|7230.4|7227.4|7224.4|138
1653985800000|2022-05-31 08:30:00|7230.9|7227.9|7231.4|7228.4|7234.4|7231.4|7230.4|7227.4|77
1653986100000|2022-05-31 08:35:00|7230.9|7227.9|7233.4|7230.4|7234.4|7231.4|7228.4|7225.4|127
1653986400000|2022-05-31 08:40:00|7233.9|7230.9|7232.4|7229.4|7236.4|7233.4|7231.9|7228.9|132
1653986700000|2022-05-31 08:45:00|7232.9|7229.9|7231.4|7228.4|7233.4|7230.4|7229.4|7226.4|31
1653987000000|2022-05-31 08:50:00|7230.9|7227.9|7231.4|7228.4|7232.4|7229.4|7230.4|7227.4|30
1653987300000|2022-05-31 08:55:00|7231.9|7228.9|7229.4|7226.4|7232.9|7229.9|7228.4|7225.4|85
1653987600000|2022-05-31 09:00:00|7228.9|7225.9|7219.4|7216.4|7228.9|7225.9|7218.4|7215.4|157
1653987900000|2022-05-31 09:05:00|7218.9|7215.9|7218.9|7215.9|7221.4|7218.4|7217.4|7214.4|72
1653988200000|2022-05-31 09:10:00|7218.4|7215.4|7216.4|7213.4|7219.4|7216.4|7215.4|7212.4|102
1653988500000|2022-05-31 09:15:00|7215.9|7212.9|7219.4|7216.4|7220.4|7217.4|7215.4|7212.4|96
1653988800000|2022-05-31 09:20:00|7218.9|7215.9|7215.4|7212.4|7223.4|7220.4|7215.4|7212.4|146
1653989100000|2022-05-31 09:25:00|7214.9|7211.9|7219.4|7216.4|7219.4|7216.4|7214.4|7211.4|64
1653989400000|2022-05-31 09:30:00|7218.9|7215.9|7213.9|7210.9|7220.4|7217.4|7213.4|7210.4|53
1653989700000|2022-05-31 09:35:00|7213.4|7210.4|7205.4|7202.4|7214.4|7211.4|7204.4|7201.4|137
1653990000000|2022-05-31 09:40:00|7205.9|7202.9|7202.4|7199.4|7207.4|7204.4|7198.4|7195.4|125
1653990300000|2022-05-31 09:45:00|7201.4|7198.4|7205.4|7202.4|7207.4|7204.4|7201.4|7198.4|41
1653990600000|2022-05-31 09:50:00|7206.4|7203.4|7206.4|7203.4|7207.4|7204.4|7205.4|7202.4|81
1653990900000|2022-05-31 09:55:00|7206.9|7203.9|7211.4|7208.4|7211.4|7208.4|7206.4|7203.4|130
1653991200000|2022-05-31 10:00:00|7210.9|7207.9|7206.4|7203.4|7211.4|7208.4|7205.4|7202.4|69
1653991500000|2022-05-31 10:05:00|7206.9|7203.9|7206.9|7203.9|7207.4|7204.4|7203.4|7200.4|68
1653991800000|2022-05-31 10:10:00|7206.4|7203.4|7206.9|7203.9|7207.4|7204.4|7204.4|7201.4|56
1653992100000|2022-05-31 10:15:00|7207.4|7204.4|7205.9|7202.9|7207.9|7204.9|7205.4|7202.4|61
1653992400000|2022-05-31 10:20:00|7205.4|7202.4|7205.9|7202.9|7208.4|7205.4|7202.4|7199.4|58
1653992700000|2022-05-31 10:25:00|7205.4|7202.4|7205.4|7202.4|7207.4|7204.4|7204.4|7201.4|38
1653993000000|2022-05-31 10:30:00|7206.4|7203.4|7203.4|7200.4|7206.9|7203.9|7202.4|7199.4|36
1653993300000|2022-05-31 10:35:00|7203.9|7200.9|7209.4|7206.4|7210.4|7207.4|7203.9|7200.9|45
1653993600000|2022-05-31 10:40:00|7209.9|7206.9|7212.4|7209.4|7213.4|7210.4|7209.4|7206.4|143
1653993900000|2022-05-31 10:45:00|7212.9|7209.9|7210.4|7207.4|7214.4|7211.4|7210.4|7207.4|38
1653994200000|2022-05-31 10:50:00|7210.9|7207.9|7209.4|7206.4|7212.4|7209.4|7207.4|7204.4|110
1653994500000|2022-05-31 10:55:00|7209.9|7206.9|7206.4|7203.4|7210.9|7207.9|7206.4|7203.4|61
1653994800000|2022-05-31 11:00:00|7206.9|7203.9|7208.4|7205.4|7209.4|7206.4|7206.4|7203.4|175
1653995100000|2022-05-31 11:05:00|7208.9|7205.9|7212.4|7209.4|7212.9|7209.9|7208.4|7205.4|74
1653995400000|2022-05-31 11:10:00|7211.9|7208.9|7206.4|7203.4|7214.4|7211.4|7205.4|7202.4|16
1653995700000|2022-05-31 11:15:00|7206.9|7203.9|7206.9|7203.9|7207.4|7204.4|7204.4|7201.4|35
1653996000000|2022-05-31 11:20:00|7206.4|7203.4|7206.9|7203.9|7208.4|7205.4|7204.4|7201.4|30
1653996300000|2022-05-31 11:25:00|7206.4|7203.4|7204.4|7201.4|7206.9|7203.9|7203.4|7200.4|64
1653996600000|2022-05-31 11:30:00|7204.9|7201.9|7205.4|7202.4|7206.4|7203.4|7204.4|7201.4|50
1653996900000|2022-05-31 11:35:00|7205.9|7202.9|7208.4|7205.4|7210.4|7207.4|7205.4|7202.4|42
1653997200000|2022-05-31 11:40:00|7207.4|7204.4|7206.9|7203.9|7208.4|7205.4|7206.4|7203.4|61
1653997500000|2022-05-31 11:45:00|7206.4|7203.4|7206.4|7203.4|7207.4|7204.4|7205.9|7202.9|23
1653997800000|2022-05-31 11:50:00|7206.9|7203.9|7206.4|7203.4|7207.4|7204.4|7205.4|7202.4|156
1653998100000|2022-05-31 11:55:00|7206.9|7203.9|7209.4|7206.4|7209.9|7206.9|7206.4|7203.4|77
1653998400000|2022-05-31 12:00:00|7209.9|7206.9|7205.4|7202.4|7210.4|7207.4|7204.4|7201.4|196
1653998700000|2022-05-31 12:05:00|7205.9|7202.9|7204.4|7201.4|7206.4|7203.4|7203.4|7200.4|65
1653999000000|2022-05-31 12:10:00|7204.9|7201.9|7204.4|7201.4|7204.9|7201.9|7201.9|7198.9|101
1653999300000|2022-05-31 12:15:00|7203.9|7200.9|7206.4|7203.4|7206.9|7203.9|7202.4|7199.4|63
1653999600000|2022-05-31 12:20:00|7205.9|7202.9|7202.4|7199.4|7206.4|7203.4|7202.4|7199.4|54
1653999900000|2022-05-31 12:25:00|7202.9|7199.9|7204.4|7201.4|7205.4|7202.4|7200.4|7197.4|68
1654000200000|2022-05-31 12:30:00|7203.9|7200.9|7197.4|7194.4|7204.9|7201.9|7196.4|7193.4|93
1654000500000|2022-05-31 12:35:00|7198.4|7195.4|7196.4|7193.4|7199.4|7196.4|7196.4|7193.4|48
1654000800000|2022-05-31 12:40:00|7197.4|7194.4|7196.4|7193.4|7197.4|7194.4|7194.9|7191.9|64
1654001100000|2022-05-31 12:45:00|7195.9|7192.9|7202.4|7199.4|7202.4|7199.4|7194.4|7191.4|88
1654001400000|2022-05-31 12:50:00|7201.9|7198.9|7201.4|7198.4|7202.4|7199.4|7200.4|7197.4|90
1654001700000|2022-05-31 12:55:00|7201.9|7198.9|7194.4|7191.4|7202.4|7199.4|7194.4|7191.4|145
1654002000000|2022-05-31 13:00:00|7194.9|7191.9|7197.4|7194.4|7198.4|7195.4|7194.4|7191.4|118
1654002300000|2022-05-31 13:05:00|7198.4|7195.4|7199.9|7196.9|7200.9|7197.9|7197.9|7194.9|34
1654002600000|2022-05-31 13:10:00|7200.4|7197.4|7204.4|7201.4|7204.4|7201.4|7199.4|7196.4|62
1654002900000|2022-05-31 13:15:00|7203.9|7200.9|7200.9|7197.9|7203.9|7200.9|7199.9|7196.9|52
1654003200000|2022-05-31 13:20:00|7200.4|7197.4|7201.4|7198.4|7203.4|7200.4|7199.4|7196.4|42
1654003500000|2022-05-31 13:25:00|7200.9|7197.9|7202.4|7199.4|7204.9|7201.9|7200.4|7197.4|80
1654003800000|2022-05-31 13:30:00|7202.9|7199.9|7189.4|7186.4|7205.4|7202.4|7189.4|7186.4|358
1654004100000|2022-05-31 13:35:00|7189.9|7186.9|7187.4|7184.4|7194.9|7191.9|7187.4|7184.4|273
1654004400000|2022-05-31 13:40:00|7188.4|7185.4|7182.4|7179.4|7188.4|7185.4|7181.4|7178.4|180
1654004700000|2022-05-31 13:45:00|7182.9|7179.9|7184.4|7181.4|7189.4|7186.4|7182.4|7179.4|273
1654005000000|2022-05-31 13:50:00|7183.9|7180.9|7185.9|7182.9|7189.4|7186.4|7182.9|7179.9|206
1654005300000|2022-05-31 13:55:00|7185.4|7182.4|7186.9|7183.9|7190.9|7187.9|7184.9|7181.9|117
1654005600000|2022-05-31 14:00:00|7186.4|7183.4|7179.4|7176.4|7191.4|7188.4|7179.4|7176.4|160
1654005900000|2022-05-31 14:05:00|7179.9|7176.9|7180.4|7177.4|7184.9|7181.9|7178.9|7175.9|136
1654006200000|2022-05-31 14:10:00|7179.9|7176.9|7183.4|7180.4|7184.4|7181.4|7174.9|7171.9|174
1654006500000|2022-05-31 14:15:00|7183.9|7180.9|7191.4|7188.4|7191.4|7188.4|7183.4|7180.4|156
1654006800000|2022-05-31 14:20:00|7191.9|7188.9|7196.4|7193.4|7199.4|7196.4|7191.4|7188.4|173
1654007100000|2022-05-31 14:25:00|7195.9|7192.9|7192.9|7189.9|7199.4|7196.4|7192.4|7189.4|233
1654007400000|2022-05-31 14:30:00|7192.4|7189.4|7191.4|7188.4|7198.4|7195.4|7191.4|7188.4|156
1654007700000|2022-05-31 14:35:00|7192.4|7189.4|7190.9|7187.9|7193.4|7190.4|7186.4|7183.4|84
1654008000000|2022-05-31 14:40:00|7191.4|7188.4|7194.4|7191.4|7196.4|7193.4|7189.4|7186.4|138
1654008300000|2022-05-31 14:45:00|7193.9|7190.9|7192.4|7189.4|7198.9|7195.9|7191.9|7188.9|124
1654008600000|2022-05-31 14:50:00|7191.9|7188.9|7195.9|7192.9|7196.9|7193.9|7191.4|7188.4|51
1654008900000|2022-05-31 14:55:00|7196.4|7193.4|7198.4|7195.4|7200.4|7197.4|7194.9|7191.9|165
1654009200000|2022-05-31 15:00:00|7197.9|7194.9|7198.4|7195.4|7201.4|7198.4|7197.4|7194.4|113
1654009500000|2022-05-31 15:05:00|7198.9|7195.9|7188.4|7185.4|7199.4|7196.4|7187.4|7184.4|86
1654009800000|2022-05-31 15:10:00|7187.9|7184.9|7184.4|7181.4|7191.4|7188.4|7184.4|7181.4|83
1654010100000|2022-05-31 15:15:00|7183.9|7180.9|7183.4|7180.4|7187.4|7184.4|7182.4|7179.4|99
1654010400000|2022-05-31 15:20:00|7182.9|7179.9|7181.4|7178.4|7184.4|7181.4|7179.9|7176.9|147
1654010700000|2022-05-31 15:25:00|7181.9|7178.9|7179.4|7176.4|7186.4|7183.4|7179.4|7176.4|163
1654011000000|2022-05-31 15:30:00|7178.4|7175.4|7185.4|7182.4|7190.4|7187.4|7176.4|7173.4|372
1654011300000|2022-05-31 15:35:00|7184.4|7181.4|7194.4|7191.4|7194.4|7191.4|7184.4|7181.4|110
1654011600000|2022-05-31 15:40:00|7193.9|7190.9|7194.4|7191.4|7197.4|7194.4|7190.4|7187.4|80
1654011900000|2022-05-31 15:45:00|7194.9|7191.9|7202.4|7199.4|7203.4|7200.4|7194.4|7191.4|63
1654012200000|2022-05-31 15:50:00|7202.9|7199.9|7208.4|7205.4|7209.9|7206.9|7202.4|7199.4|67
1654012500000|2022-05-31 15:55:00|7208.9|7205.9|7212.4|7209.4|7214.4|7211.4|7208.9|7205.9|116
1654012800000|2022-05-31 16:00:00|7212.9|7209.9|7217.4|7214.4|7219.4|7216.4|7212.4|7209.4|79
1654013100000|2022-05-31 16:05:00|7216.9|7213.9|7212.4|7209.4|7216.9|7213.9|7212.4|7209.4|62
1654013400000|2022-05-31 16:10:00|7212.9|7209.9|7209.4|7206.4|7213.9|7210.9|7208.9|7205.9|43
1654013700000|2022-05-31 16:15:00|7208.9|7205.9|7206.4|7203.4|7210.4|7207.4|7204.4|7201.4|78
1654014000000|2022-05-31 16:20:00|7206.9|7203.9|7204.4|7201.4|7206.9|7203.9|7202.4|7199.4|91
1654014300000|2022-05-31 16:25:00|7203.9|7200.9|7205.4|7202.4|7206.4|7203.4|7203.9|7200.9|86
1654014600000|2022-05-31 16:30:00|7205.9|7202.9|7205.4|7202.4|7206.4|7203.4|7203.4|7200.4|74
1654014900000|2022-05-31 16:35:00|7205.9|7202.9|7210.4|7207.4|7210.9|7207.9|7204.4|7201.4|51
1654015200000|2022-05-31 16:40:00|7209.9|7206.9|7213.4|7210.4|7215.9|7212.9|7209.9|7206.9|62
1654015500000|2022-05-31 16:45:00|7213.9|7210.9|7211.4|7208.4|7215.4|7212.4|7210.4|7207.4|31
1654015800000|2022-05-31 16:50:00|7210.9|7207.9|7213.9|7210.9|7215.4|7212.4|7210.4|7207.4|28
1654016100000|2022-05-31 16:55:00|7214.4|7211.4|7210.4|7207.4|7215.4|7212.4|7209.4|7206.4|24
1654016400000|2022-05-31 17:00:00|7209.9|7206.9|7204.4|7201.4|7212.4|7209.4|7202.9|7199.9|38
1654016700000|2022-05-31 17:05:00|7204.9|7201.9|7210.9|7207.9|7212.4|7209.4|7204.4|7201.4|30
1654017000000|2022-05-31 17:10:00|7210.4|7207.4|7206.4|7203.4|7210.4|7207.4|7205.4|7202.4|21
1654017300000|2022-05-31 17:15:00|7205.9|7202.9|7200.4|7197.4|7205.9|7202.9|7198.4|7195.4|30
1654017600000|2022-05-31 17:20:00|7199.9|7196.9|7197.4|7194.4|7200.4|7197.4|7196.4|7193.4|15
1654017900000|2022-05-31 17:25:00|7196.9|7193.9|7198.4|7195.4|7200.4|7197.4|7195.4|7192.4|41
1654018200000|2022-05-31 17:30:00|7197.9|7194.9|7203.9|7200.9|7204.4|7201.4|7195.9|7192.9|37
1654018500000|2022-05-31 17:35:00|7203.4|7200.4|7204.4|7201.4|7207.9|7204.9|7201.4|7198.4|36
1654018800000|2022-05-31 17:40:00|7203.9|7200.9|7206.4|7203.4|7206.9|7203.9|7202.9|7199.9|16
1654019100000|2022-05-31 17:45:00|7206.9|7203.9|7204.4|7201.4|7208.9|7205.9|7202.4|7199.4|26
1654019400000|2022-05-31 17:50:00|7203.9|7200.9|7209.4|7206.4|7211.4|7208.4|7203.4|7200.4|38
1654019700000|2022-05-31 17:55:00|7208.9|7205.9|7213.9|7210.9|7214.4|7211.4|7208.9|7205.9|69
1654020000000|2022-05-31 18:00:00|7213.4|7210.4|7208.4|7205.4|7215.4|7212.4|7208.4|7205.4|63
1654020300000|2022-05-31 18:05:00|7207.9|7204.9|7208.4|7205.4|7208.9|7205.9|7204.4|7201.4|44
1654020600000|2022-05-31 18:10:00|7207.4|7204.4|7207.4|7204.4|7210.4|7207.4|7206.4|7203.4|54
1654020900000|2022-05-31 18:15:00|7207.9|7204.9|7210.4|7207.4|7210.4|7207.4|7206.4|7203.4|25
1654021200000|2022-05-31 18:20:00|7211.4|7208.4|7206.4|7203.4|7211.4|7208.4|7203.9|7200.9|41
1654021500000|2022-05-31 18:25:00|7205.9|7202.9|7204.4|7201.4|7206.4|7203.4|7201.4|7198.4|31
1654021800000|2022-05-31 18:30:00|7204.9|7201.9|7202.9|7199.9|7207.4|7204.4|7201.4|7198.4|26
1654022100000|2022-05-31 18:35:00|7203.4|7200.4|7205.4|7202.4|7207.9|7204.9|7202.9|7199.9|17
1654022400000|2022-05-31 18:40:00|7205.9|7202.9|7197.4|7194.4|7206.4|7203.4|7196.4|7193.4|45
1654022700000|2022-05-31 18:45:00|7196.9|7193.9|7189.9|7186.9|7196.9|7193.9|7186.4|7183.4|52
1654023000000|2022-05-31 18:50:00|7190.4|7187.4|7183.9|7180.9|7191.4|7188.4|7183.4|7180.4|37
1654023300000|2022-05-31 18:55:00|7184.4|7181.4|7186.4|7183.4|7188.4|7185.4|7180.4|7177.4|78
1654023600000|2022-05-31 19:00:00|7185.9|7182.9|7183.4|7180.4|7187.4|7184.4|7178.4|7175.4|72
1654023900000|2022-05-31 19:05:00|7182.9|7179.9|7191.4|7188.4|7192.4|7189.4|7180.4|7177.4|50
1654024200000|2022-05-31 19:10:00|7190.9|7187.9|7190.4|7187.4|7191.9|7188.9|7185.4|7182.4|38
1654024500000|2022-05-31 19:15:00|7189.9|7186.9|7190.4|7187.4|7197.4|7194.4|7189.9|7186.9|48
1654024800000|2022-05-31 19:20:00|7190.9|7187.9|7193.4|7190.4|7196.4|7193.4|7190.4|7187.4|58
1654025100000|2022-05-31 19:25:00|7192.9|7189.9|7190.4|7187.4|7194.9|7191.9|7189.9|7186.9|94
1654025400000|2022-05-31 19:30:00|7191.4|7188.4|7196.4|7193.4|7198.4|7195.4|7191.4|7188.4|94
1654025700000|2022-05-31 19:35:00|7196.9|7193.9|7194.4|7191.4|7197.4|7194.4|7192.9|7189.9|58
1654026000000|2022-05-31 19:40:00|7194.9|7191.9|7190.4|7187.4|7197.9|7194.9|7190.4|7187.4|31
1654026300000|2022-05-31 19:45:00|7189.9|7186.9|7190.4|7187.4|7193.4|7190.4|7187.4|7184.4|47
1654026600000|2022-05-31 19:50:00|7188.4|7185.4|7189.4|7186.4|7198.9|7195.9|7187.4|7184.4|234
1654026900000|2022-05-31 19:55:00|7188.9|7185.9|7181.4|7178.4|7188.9|7185.9|7179.4|7176.4|184
1654027200000|2022-05-31 20:00:00|7180.9|7177.9|7180.4|7177.4|7186.4|7183.4|7180.4|7177.4|111
1654027500000|2022-05-31 20:05:00|7180.9|7177.9|7181.9|7178.9|7182.4|7179.4|7176.9|7173.9|39
1654027800000|2022-05-31 20:10:00|7182.4|7179.4|7185.4|7182.4|7188.4|7185.4|7181.9|7178.9|35
1654028100000|2022-05-31 20:15:00|7184.9|7181.9|7185.4|7182.4|7186.4|7183.4|7183.4|7180.4|12
1654028400000|2022-05-31 20:20:00|7185.9|7182.9|7186.4|7183.4|7186.9|7183.9|7184.4|7181.4|14
1654028700000|2022-05-31 20:25:00|7187.4|7184.4|7186.4|7183.4|7187.4|7184.4|7182.4|7179.4|17
1654029000000|2022-05-31 20:30:00|7185.9|7182.9|7185.4|7182.4|7186.4|7183.4|7184.4|7181.4|17
1654029300000|2022-05-31 20:35:00|7185.9|7182.9|7186.4|7183.4|7186.4|7183.4|7185.4|7182.4|9
1654029600000|2022-05-31 20:40:00|7186.9|7183.9|7186.4|7183.4|7187.4|7184.4|7186.4|7183.4|11
1654029900000|2022-05-31 20:45:00|7186.9|7183.9|7188.4|7185.4|7188.4|7185.4|7185.9|7182.9|20
1654030200000|2022-05-31 20:50:00|7188.9|7185.9|7188.4|7185.4|7189.4|7186.4|7188.4|7185.4|21
1654030500000|2022-05-31 20:55:00|7187.9|7184.9|7186.4|7183.4|7188.4|7185.4|7186.4|7183.4|11
1654030800000|2022-05-31 21:00:00|7187.9|7183.9|7188.2|7184.2|7188.2|7184.2|7187.5|7183.5|0
1654031100000|2022-05-31 21:05:00|7188.3|7184.3|7187.5|7183.5|7188.3|7184.3|7187.5|7183.5|0
1654031400000|2022-05-31 21:10:00|7187.6|7183.6|7189.4|7185.4|7189.5|7185.5|7187.6|7183.6|0
1654031700000|2022-05-31 21:15:00|7189.5|7185.5|7189.6|7185.6|7190.2|7186.2|7189|7185|0
1654032000000|2022-05-31 21:20:00|7189.5|7185.5|7189.5|7185.5|7189.5|7185.5|7189.3|7185.3|0
1654032300000|2022-05-31 21:25:00|7189.6|7185.6|7190.8|7186.8|7191|7187|7189.4|7185.4|0
1654032600000|2022-05-31 21:30:00|7191.1|7187.1|7191.6|7187.6|7191.7|7187.7|7191.1|7187.1|0
1654032900000|2022-05-31 21:35:00|7191.7|7187.7|7192.1|7188.1|7192.1|7188.1|7191.6|7187.6|0
1654033200000|2022-05-31 21:40:00|7192|7188|7191.2|7187.2|7192.1|7188.1|7191.1|7187.1|0
1654033500000|2022-05-31 21:45:00|7191.3|7187.3|7191|7187|7191.3|7187.3|7190.8|7186.8|0
1654033800000|2022-05-31 21:50:00|7190.9|7186.9|7190.7|7186.7|7190.9|7186.9|7190.3|7186.3|0
1654034100000|2022-05-31 21:55:00|7190.5|7186.5|7191.2|7187.2|7191.5|7187.5|7190.5|7186.5|0
1654034400000|2022-05-31 22:00:00|7191.4|7187.4|7194.2|7190.2|7196|7192|7191.4|7187.4|0
1654034700000|2022-05-31 22:05:00|7194.3|7190.3|7195.3|7191.3|7196.1|7192.1|7194.1|7190.1|0
1654035000000|2022-05-31 22:10:00|7195|7191|7193.8|7189.8|7195|7191|7192.3|7188.3|0
1654035300000|2022-05-31 22:15:00|7193.9|7189.9|7193.3|7189.3|7196.2|7192.2|7193.3|7189.3|0
1654035600000|2022-05-31 22:20:00|7193.6|7189.6|7193.3|7189.3|7194.2|7190.2|7192.8|7188.8|0
1654035900000|2022-05-31 22:25:00|7193.4|7189.4|7194.7|7190.7|7194.7|7190.7|7190.9|7186.9|0
1654036200000|2022-05-31 22:30:00|7194.8|7190.8|7195.1|7191.1|7196.9|7192.9|7194.8|7190.8|0
1654036500000|2022-05-31 22:35:00|7195.4|7191.4|7199.2|7195.2|7199.2|7195.2|7194.7|7190.7|0
1654036800000|2022-05-31 22:40:00|7199.3|7195.3|7197.5|7193.5|7200.6|7196.6|7197.1|7193.1|0
1654037100000|2022-05-31 22:45:00|7197.8|7193.8|7201.5|7197.5|7202.2|7198.2|7197.5|7193.5|0
1654037400000|2022-05-31 22:50:00|7201.8|7197.8|7200.4|7196.4|7202.3|7198.3|7199.6|7195.6|0
1654037700000|2022-05-31 22:55:00|7200.7|7196.7|7203|7199|7204.1|7200.1|7200.6|7196.6|0
1654038000000|2022-05-31 23:00:00|7203.3|7199.3|7202.4|7198.4|7204.2|7200.2|7201.1|7197.1|0
1654038300000|2022-05-31 23:05:00|7202.2|7198.2|7199.7|7195.7|7202.6|7198.6|7198.8|7194.8|0
1654038600000|2022-05-31 23:10:00|7199.4|7195.4|7200.3|7196.3|7201.2|7197.2|7198.7|7194.7|0
1654038900000|2022-05-31 23:15:00|7200.4|7196.4|7199.7|7195.7|7201|7197|7198.8|7194.8|0
1654039200000|2022-05-31 23:20:00|7199.5|7195.5|7200.9|7196.9|7200.9|7196.9|7198.5|7194.5|0
1654039500000|2022-05-31 23:25:00|7200.6|7196.6|7202.8|7198.8|7203.1|7199.1|7200.6|7196.6|0
1654039800000|2022-05-31 23:30:00|7202.9|7198.9|7202.7|7198.7|7204.2|7200.2|7202.5|7198.5|0
1654040100000|2022-05-31 23:35:00|7202.5|7198.5|7202.1|7198.1|7204.8|7200.8|7201.2|7197.2|0
1654040400000|2022-05-31 23:40:00|7202.2|7198.2|7207.5|7203.5|7207.5|7203.5|7202.2|7198.2|0
1654040700000|2022-05-31 23:45:00|7207.8|7203.8|7211|7207|7213.3|7209.3|7207.5|7203.5|0
1654041000000|2022-05-31 23:50:00|7210.4|7208.4|7222.9|7220.9|7222.9|7220.9|7210.4|7208.4|1180
1654041300000|2022-05-31 23:55:00|7221.9|7219.9|7228.9|7226.9|7231.9|7229.9|7220.4|7218.4|583
1654041600000|2022-06-01 00:00:00|7230.9|7228.9|7240.4|7239.4|7241.4|7240.4|7228.4|7226.4|1013
1654041900000|2022-06-01 00:05:00|7240.9|7239.9|7236.4|7235.4|7243.4|7242.4|7236.4|7235.4|1111
1654042200000|2022-06-01 00:10:00|7235.9|7234.9|7233.9|7232.9|7235.9|7234.9|7222.4|7221.4|932
1654042500000|2022-06-01 00:15:00|7234.4|7233.4|7232.9|7231.9|7236.4|7235.4|7231.4|7230.4|441
1654042800000|2022-06-01 00:20:00|7232.4|7231.4|7236.4|7235.4|7239.9|7238.9|7230.9|7229.9|531
1654043100000|2022-06-01 00:25:00|7235.4|7234.4|7232.4|7231.4|7237.4|7236.4|7230.4|7229.4|315
1654043400000|2022-06-01 00:30:00|7231.4|7230.4|7225.4|7224.4|7232.4|7231.4|7222.4|7221.4|579
1654043700000|2022-06-01 00:35:00|7225.9|7224.9|7216.9|7215.9|7225.9|7224.9|7214.4|7213.4|425
1654044000000|2022-06-01 00:40:00|7217.4|7216.4|7221.4|7220.4|7221.4|7220.4|7216.4|7215.4|183
1654044300000|2022-06-01 00:45:00|7220.4|7219.4|7223.9|7222.9|7224.4|7223.4|7218.4|7217.4|259
1654044600000|2022-06-01 00:50:00|7224.4|7223.4|7225.9|7224.9|7226.4|7225.4|7222.4|7221.4|183
1654044900000|2022-06-01 00:55:00|7225.4|7224.4|7215.4|7214.4|7228.4|7227.4|7214.4|7213.4|405
1654045200000|2022-06-01 01:00:00|7215.9|7214.9|7219.4|7218.4|7220.4|7219.4|7215.4|7214.4|228
1654045500000|2022-06-01 01:05:00|7218.9|7217.9|7221.4|7220.4|7221.4|7220.4|7216.4|7215.4|232
1654045800000|2022-06-01 01:10:00|7221.9|7220.9|7234.9|7233.9|7235.4|7234.4|7221.9|7220.9|403
1654046100000|2022-06-01 01:15:00|7235.4|7234.4|7231.4|7230.4|7236.4|7235.4|7230.4|7229.4|374
1654046400000|2022-06-01 01:20:00|7231.9|7230.9|7228.4|7227.4|7232.4|7231.4|7227.4|7226.4|381
1654046700000|2022-06-01 01:25:00|7227.9|7226.9|7227.4|7226.4|7228.4|7227.4|7225.4|7224.4|370
1654047000000|2022-06-01 01:30:00|7226.9|7225.9|7222.4|7221.4|7227.4|7226.4|7221.4|7220.4|342
1654047300000|2022-06-01 01:35:00|7221.9|7220.9|7224.9|7223.9|7225.4|7224.4|7217.4|7216.4|257
1654047600000|2022-06-01 01:40:00|7224.4|7223.4|7225.4|7224.4|7229.4|7228.4|7223.4|7222.4|227
1654047900000|2022-06-01 01:45:00|7226.4|7225.4|7229|7228|7229.5|7228.5|7221.4|7220.4|264
1654048200000|2022-06-01 01:50:00|7229.5|7228.5|7232|7231|7233.5|7232.5|7228.5|7227.5|193
1654048500000|2022-06-01 01:55:00|7231.5|7230.5|7227.5|7226.5|7232.5|7231.5|7226.5|7225.5|122
1654048800000|2022-06-01 02:00:00|7228|7227|7233.5|7232.5|7234.5|7233.5|7227.5|7226.5|208
1654049100000|2022-06-01 02:05:00|7233|7232|7219.5|7218.5|7233.5|7232.5|7219.5|7218.5|354
1654049400000|2022-06-01 02:10:00|7219|7218|7221.5|7220.5|7222.5|7221.5|7219|7218|183
1654049700000|2022-06-01 02:15:00|7221|7220|7219.5|7218.5|7221.5|7220.5|7218.5|7217.5|152
1654050000000|2022-06-01 02:20:00|7220|7219|7223.5|7222.5|7223.5|7222.5|7218.5|7217.5|171
1654050300000|2022-06-01 02:25:00|7223|7222|7224.5|7223.5|7225.5|7224.5|7222.5|7221.5|228
1654050600000|2022-06-01 02:30:00|7224|7223|7222.5|7221.5|7224|7223|7219.5|7218.5|180
1654050900000|2022-06-01 02:35:00|7222|7221|7218.5|7217.5|7222.5|7221.5|7217.5|7216.5|327
1654051200000|2022-06-01 02:40:00|7218|7217|7215.5|7214.5|7218|7217|7215.5|7214.5|258
1654051500000|2022-06-01 02:45:00|7216.5|7215.5|7209.5|7208.5|7216.5|7215.5|7208.5|7207.5|277
1654051800000|2022-06-01 02:50:00|7209|7208|7208.5|7207.5|7210.5|7209.5|7206|7205|331
1654052100000|2022-06-01 02:55:00|7208|7207|7205.5|7204.5|7209.5|7208.5|7204.5|7203.5|180
1654052400000|2022-06-01 03:00:00|7206|7205|7204.5|7203.5|7207.5|7206.5|7202|7201|333
1654052700000|2022-06-01 03:05:00|7203.5|7202.5|7205.5|7204.5|7207.5|7206.5|7203.5|7202.5|133
1654053000000|2022-06-01 03:10:00|7205|7204|7209.5|7208.5|7209.5|7208.5|7204.5|7203.5|219
1654053300000|2022-06-01 03:15:00|7209|7208|7210.5|7209.5|7211.5|7210.5|7209|7208|201
1654053600000|2022-06-01 03:20:00|7211|7210|7213.5|7212.5|7214.5|7213.5|7211|7210|235
1654053900000|2022-06-01 03:25:00|7212.5|7211.5|7214.5|7213.5|7215.5|7214.5|7212.5|7211.5|193
1654054200000|2022-06-01 03:30:00|7213.5|7212.5|7215.5|7214.5|7216|7215|7212.5|7211.5|178
1654054500000|2022-06-01 03:35:00|7215|7214|7217.5|7216.5|7217.5|7216.5|7214.5|7213.5|246
1654054800000|2022-06-01 03:40:00|7218.5|7217.5|7220.5|7219.5|7220.5|7219.5|7218.5|7217.5|296
1654055100000|2022-06-01 03:45:00|7220|7219|7220.5|7219.5|7221.5|7220.5|7219.5|7218.5|250
1654055400000|2022-06-01 03:50:00|7220|7219|7215.5|7214.5|7220.5|7219.5|7215.5|7214.5|264
1654055700000|2022-06-01 03:55:00|7215|7214|7220.5|7219.5|7221.5|7220.5|7214.5|7213.5|308
1654056000000|2022-06-01 04:00:00|7220|7219|7218.5|7217.5|7220|7219|7216.5|7215.5|181
1654056300000|2022-06-01 04:05:00|7218|7217|7214.5|7213.5|7218|7217|7211.5|7210.5|253
1654056600000|2022-06-01 04:10:00|7214|7213|7213.5|7212.5|7215.5|7214.5|7211.5|7210.5|166
1654056900000|2022-06-01 04:15:00|7214|7213|7216.5|7215.5|7216.5|7215.5|7213.5|7212.5|146
1654057200000|2022-06-01 04:20:00|7217|7216|7218.5|7217.5|7218.5|7217.5|7216.5|7215.5|211
1654057500000|2022-06-01 04:25:00|7219|7218|7220.5|7219.5|7221.5|7220.5|7218.5|7217.5|146
1654057800000|2022-06-01 04:30:00|7219.5|7218.5|7217.5|7216.5|7219.5|7218.5|7215.5|7214.5|143
1654058100000|2022-06-01 04:35:00|7218.5|7217.5|7220.5|7219.5|7221|7220|7218.5|7217.5|167
1654058400000|2022-06-01 04:40:00|7219.5|7218.5|7223.5|7222.5|7223.5|7222.5|7219.5|7218.5|201
1654058700000|2022-06-01 04:45:00|7224|7223|7225.5|7224.5|7225.5|7224.5|7221.5|7220.5|272
1654059000000|2022-06-01 04:50:00|7225|7224|7225.5|7224.5|7226.5|7225.5|7224|7223|339
1654059300000|2022-06-01 04:55:00|7226|7225|7229.5|7228.5|7230|7229|7225.5|7224.5|341
1654059600000|2022-06-01 05:00:00|7230|7229|7229.5|7228.5|7230.5|7229.5|7226.5|7225.5|414
1654059900000|2022-06-01 05:05:00|7230|7229|7232.5|7231.5|7237|7236|7230|7229|598
1654060200000|2022-06-01 05:10:00|7232|7231|7229.5|7228.5|7232.5|7231.5|7229.5|7228.5|246
1654060500000|2022-06-01 05:15:00|7229|7228|7228.5|7227.5|7231.5|7230.5|7228.5|7227.5|285
1654060800000|2022-06-01 05:20:00|7229|7228|7225.5|7224.5|7229|7228|7224.5|7223.5|252
1654061100000|2022-06-01 05:25:00|7225|7224|7221.5|7220.5|7225.5|7224.5|7220.5|7219.5|247
1654061400000|2022-06-01 05:30:00|7221|7220|7208.5|7207.5|7221.5|7220.5|7208.5|7207.5|531
1654061700000|2022-06-01 05:35:00|7209|7208|7212.5|7211.5|7213.5|7212.5|7208.5|7207.5|332
1654062000000|2022-06-01 05:40:00|7212|7211|7216.5|7215.5|7216.5|7215.5|7212|7211|356
1654062300000|2022-06-01 05:45:00|7217|7216|7217.5|7216.5|7220.5|7219.5|7215.5|7214.5|609
1654062600000|2022-06-01 05:50:00|7217|7216|7216.5|7215.5|7219.5|7218.5|7214.5|7213.5|362
1654062900000|2022-06-01 05:55:00|7217|7216|7216.5|7215.5|7217.5|7216.5|7213.5|7212.5|341
1654063200000|2022-06-01 06:00:00|7217|7215|7227|7225|7227|7225|7214|7212|991
1654063500000|2022-06-01 06:05:00|7227.5|7225.5|7234.5|7232.5|7234.5|7232.5|7226|7224|2152
1654063800000|2022-06-01 06:10:00|7233|7231|7238|7236|7238|7236|7232|7230|1329
1654064100000|2022-06-01 06:15:00|7237.5|7235.5|7236|7234|7239|7237|7235|7233|611
1654064400000|2022-06-01 06:20:00|7235|7233|7237|7235|7238|7236|7235|7233|457
1654064700000|2022-06-01 06:25:00|7236.5|7234.5|7236.5|7234.5|7237|7235|7234.5|7232.5|638
1654065000000|2022-06-01 06:30:00|7236.8|7232.8|7234.9|7230.9|7238.2|7234.2|7234.6|7230.6|0
1654065300000|2022-06-01 06:35:00|7234.6|7230.6|7236.1|7232.1|7237.7|7233.7|7232.2|7228.2|0
1654065600000|2022-06-01 06:40:00|7236.3|7232.3|7239.6|7235.6|7241|7237|7236.1|7232.1|0
1654065900000|2022-06-01 06:45:00|7239.7|7235.7|7242.9|7238.9|7242.9|7238.9|7237.8|7233.8|0
1654066200000|2022-06-01 06:50:00|7242.6|7238.6|7239.2|7235.2|7242.6|7238.6|7238.2|7234.2|0
1654066500000|2022-06-01 06:55:00|7239.3|7235.3|7240.9|7236.9|7241.1|7237.1|7238.7|7234.7|0
1654066800000|2022-06-01 07:00:00|7240.3|7236.3|7241.3|7237.3|7245.7|7241.7|7236.5|7232.5|0
1654067100000|2022-06-01 07:05:00|7241.5|7237.5|7240.4|7236.4|7245.2|7241.2|7237.2|7233.2|0
1654067400000|2022-06-01 07:10:00|7240.5|7236.5|7241.5|7238.5|7244|7241|7235.5|7232.5|586
1654067700000|2022-06-01 07:15:00|7241|7238|7237.5|7234.5|7241|7238|7236.5|7233.5|214
1654068000000|2022-06-01 07:20:00|7238|7235|7236.5|7233.5|7239.5|7236.5|7235|7232|147
1654068300000|2022-06-01 07:25:00|7236|7233|7236.5|7233.5|7239.5|7236.5|7235|7232|98
1654068600000|2022-06-01 07:30:00|7236|7233|7236.5|7233.5|7237.5|7234.5|7234.5|7231.5|106
1654068900000|2022-06-01 07:35:00|7236|7233|7235.5|7232.5|7238.5|7235.5|7235.5|7232.5|69
1654069200000|2022-06-01 07:40:00|7236|7233|7231.5|7228.5|7236|7233|7229|7226|167
1654069500000|2022-06-01 07:45:00|7231|7228|7231.5|7228.5|7232.5|7229.5|7230|7227|48
1654069800000|2022-06-01 07:50:00|7232|7229|7227.5|7224.5|7234|7231|7226.5|7223.5|72
1654070100000|2022-06-01 07:55:00|7228|7225|7229.5|7226.5|7232.5|7229.5|7228|7225|92
1654070400000|2022-06-01 08:00:00|7230|7227|7227.5|7224.5|7232.5|7229.5|7227.5|7224.5|78
1654070700000|2022-06-01 08:05:00|7228|7225|7222|7219|7228.5|7225.5|7216.5|7213.5|146
1654071000000|2022-06-01 08:10:00|7222.5|7219.5|7214.5|7211.5|7222.5|7219.5|7214.5|7211.5|92
1654071300000|2022-06-01 08:15:00|7215|7212|7215.5|7212.5|7219|7216|7215|7212|53
1654071600000|2022-06-01 08:20:00|7216|7213|7218.5|7215.5|7219.5|7216.5|7213.5|7210.5|82
1654071900000|2022-06-01 08:25:00|7219|7216|7220|7217|7221|7218|7218.5|7215.5|36
1654072200000|2022-06-01 08:30:00|7220.5|7217.5|7220.5|7217.5|7223.5|7220.5|7219.5|7216.5|75
1654072500000|2022-06-01 08:35:00|7221|7218|7219|7216|7222.5|7219.5|7217.5|7214.5|66
1654072800000|2022-06-01 08:40:00|7219.5|7216.5|7221.5|7218.5|7221.5|7218.5|7218|7215|33
1654073100000|2022-06-01 08:45:00|7221|7218|7224.5|7221.5|7224.5|7221.5|7221|7218|39
1654073400000|2022-06-01 08:50:00|7224|7221|7222.5|7219.5|7224.5|7221.5|7222.5|7219.5|22
1654073700000|2022-06-01 08:55:00|7222|7219|7220.5|7217.5|7222.5|7219.5|7220.5|7217.5|22
1654074000000|2022-06-01 09:00:00|7220|7217|7221.5|7218.5|7223.5|7220.5|7220|7217|41
1654074300000|2022-06-01 09:05:00|7221|7218|7226.5|7223.5|7228|7225|7221|7218|42
1654074600000|2022-06-01 09:10:00|7226|7223|7223.5|7220.5|7226|7223|7223.5|7220.5|25
1654074900000|2022-06-01 09:15:00|7223|7220|7222.5|7219.5|7224|7221|7222|7219|60
1654075200000|2022-06-01 09:20:00|7222|7219|7224.5|7221.5|7226.5|7223.5|7221.5|7218.5|77
1654075500000|2022-06-01 09:25:00|7224|7221|7223.5|7220.5|7224.5|7221.5|7223|7220|108
1654075800000|2022-06-01 09:30:00|7224.5|7221.5|7224|7221|7225.5|7222.5|7223.5|7220.5|116
1654076100000|2022-06-01 09:35:00|7224.5|7221.5|7222.5|7219.5|7225|7222|7222.5|7219.5|87
1654076400000|2022-06-01 09:40:00|7222|7219|7220.5|7217.5|7222.5|7219.5|7219.5|7216.5|42
1654076700000|2022-06-01 09:45:00|7220|7217|7218|7215|7220.5|7217.5|7217.5|7214.5|44
1654077000000|2022-06-01 09:50:00|7218.5|7215.5|7219.5|7216.5|7219.5|7216.5|7216.5|7213.5|19
1654077300000|2022-06-01 09:55:00|7219|7216|7217.5|7214.5|7220.5|7217.5|7217.5|7214.5|19
1654077600000|2022-06-01 10:00:00|7218|7215|7218.5|7215.5|7220.5|7217.5|7217.5|7214.5|87
1654077900000|2022-06-01 10:05:00|7219|7216|7215.5|7212.5|7219.5|7216.5|7215.5|7212.5|34
1654078200000|2022-06-01 10:10:00|7216|7213|7214.5|7211.5|7216.5|7213.5|7214.5|7211.5|46
1654078500000|2022-06-01 10:15:00|7213.5|7210.5|7213.5|7210.5|7214.5|7211.5|7213.5|7210.5|27
1654078800000|2022-06-01 10:20:00|7213|7210|7211.5|7208.5|7213.5|7210.5|7210.5|7207.5|63
1654079100000|2022-06-01 10:25:00|7211|7208|7208.5|7205.5|7211|7208|7207.5|7204.5|63
1654079400000|2022-06-01 10:30:00|7209|7206|7209|7206|7211|7208|7208.5|7205.5|54
1654079700000|2022-06-01 10:35:00|7209.5|7206.5|7207.5|7204.5|7210.5|7207.5|7206.5|7203.5|34
1654080000000|2022-06-01 10:40:00|7207|7204|7209.5|7206.5|7210.5|7207.5|7207|7204|21
1654080300000|2022-06-01 10:45:00|7210|7207|7208.5|7205.5|7210.5|7207.5|7208.5|7205.5|30
1654080600000|2022-06-01 10:50:00|7208|7205|7205.5|7202.5|7208.5|7205.5|7205.5|7202.5|38
1654080900000|2022-06-01 10:55:00|7204.5|7201.5|7205.5|7202.5|7208.5|7205.5|7203.5|7200.5|37
1654081200000|2022-06-01 11:00:00|7206|7203|7208.5|7205.5|7209|7206|7205.5|7202.5|21
1654081500000|2022-06-01 11:05:00|7208|7205|7210.5|7207.5|7212.5|7209.5|7207|7204|30
1654081800000|2022-06-01 11:10:00|7210|7207|7211|7208|7212|7209|7209|7206|22
1654082100000|2022-06-01 11:15:00|7211.5|7208.5|7208.5|7205.5|7211.5|7208.5|7208.5|7205.5|12
1654082400000|2022-06-01 11:20:00|7209|7206|7209.5|7206.5|7210|7207|7207.5|7204.5|16
1654082700000|2022-06-01 11:25:00|7209|7206|7209.5|7206.5|7209.5|7206.5|7208.5|7205.5|25
1654083000000|2022-06-01 11:30:00|7210|7207|7213.5|7210.5|7214.5|7211.5|7208.5|7205.5|52
1654083300000|2022-06-01 11:35:00|7214|7211|7214.5|7211.5|7217.5|7214.5|7213.5|7210.5|34
1654083600000|2022-06-01 11:40:00|7214|7211|7210.5|7207.5|7214.5|7211.5|7210.5|7207.5|28
1654083900000|2022-06-01 11:45:00|7210|7207|7214.5|7211.5|7216.5|7213.5|7209.5|7206.5|31
1654084200000|2022-06-01 11:50:00|7214|7211|7212.5|7209.5|7214|7211|7211.5|7208.5|31
1654084500000|2022-06-01 11:55:00|7213.5|7210.5|7216.5|7213.5|7216.5|7213.5|7213|7210|44
1654084800000|2022-06-01 12:00:00|7217|7214|7220.5|7217.5|7221.5|7218.5|7216.5|7213.5|51
1654085100000|2022-06-01 12:05:00|7220|7217|7220.5|7217.5|7222.5|7219.5|7219.5|7216.5|90
1654085400000|2022-06-01 12:10:00|7220|7217|7221.5|7218.5|7221.5|7218.5|7219.5|7216.5|84
1654085700000|2022-06-01 12:15:00|7221|7218|7220|7217|7222.5|7219.5|7219.5|7216.5|78
1654086000000|2022-06-01 12:20:00|7220.5|7217.5|7225|7222|7225.5|7222.5|7220|7217|40
1654086300000|2022-06-01 12:25:00|7224.5|7221.5|7228|7225|7228.5|7225.5|7224.5|7221.5|23
1654086600000|2022-06-01 12:30:00|7228.5|7225.5|7227.5|7224.5|7228.5|7225.5|7225.5|7222.5|48
1654086900000|2022-06-01 12:35:00|7228|7225|7228.5|7225.5|7228.5|7225.5|7226.5|7223.5|13
1654087200000|2022-06-01 12:40:00|7228|7225|7230.5|7227.5|7230.5|7227.5|7226.5|7223.5|30
1654087500000|2022-06-01 12:45:00|7230|7227|7224.5|7221.5|7230|7227|7223.5|7220.5|46
1654087800000|2022-06-01 12:50:00|7224|7221|7224.5|7221.5|7224.5|7221.5|7222.5|7219.5|39
1654088100000|2022-06-01 12:55:00|7224|7221|7220|7217|7224.5|7221.5|7220|7217|40
1654088400000|2022-06-01 13:00:00|7220.5|7217.5|7222|7219|7223.5|7220.5|7219.5|7216.5|32
1654088700000|2022-06-01 13:05:00|7221.5|7218.5|7226.5|7223.5|7226.5|7223.5|7221.5|7218.5|35
1654089000000|2022-06-01 13:10:00|7226|7223|7226.5|7223.5|7229|7226|7225.5|7222.5|41
1654089300000|2022-06-01 13:15:00|7227|7224|7227.5|7224.5|7228.5|7225.5|7225.5|7222.5|52
1654089600000|2022-06-01 13:20:00|7227|7224|7226.5|7223.5|7227.5|7224.5|7223.5|7220.5|66
1654089900000|2022-06-01 13:25:00|7227|7224|7228.5|7225.5|7228.5|7225.5|7225.5|7222.5|36
1654090200000|2022-06-01 13:30:00|7228|7225|7231.5|7228.5|7235.5|7232.5|7227.5|7224.5|360
1654090500000|2022-06-01 13:35:00|7232.5|7229.5|7227.5|7224.5|7236.5|7233.5|7227|7224|253
1654090800000|2022-06-01 13:40:00|7227|7224|7225.5|7222.5|7229.5|7226.5|7222.5|7219.5|210
1654091100000|2022-06-01 13:45:00|7226|7223|7225|7222|7228|7225|7221.5|7218.5|123
1654091400000|2022-06-01 13:50:00|7225.5|7222.5|7222.5|7219.5|7227|7224|7220.5|7217.5|159
1654091700000|2022-06-01 13:55:00|7223|7220|7220|7217|7225.5|7222.5|7219|7216|127
1654092000000|2022-06-01 14:00:00|7221.5|7218.5|7212.5|7209.5|7223|7220|7210.5|7207.5|293
1654092300000|2022-06-01 14:05:00|7212|7209|7202.5|7199.5|7212|7209|7200.5|7197.5|175
1654092600000|2022-06-01 14:10:00|7202|7199|7200|7197|7206.5|7203.5|7197.5|7194.5|180
1654092900000|2022-06-01 14:15:00|7199.5|7196.5|7193|7190|7200|7197|7192.5|7189.5|250
1654093200000|2022-06-01 14:20:00|7192.5|7189.5|7194.5|7191.5|7198|7195|7192.5|7189.5|178
1654093500000|2022-06-01 14:25:00|7195|7192|7192.5|7189.5|7196.5|7193.5|7190.5|7187.5|248
1654093800000|2022-06-01 14:30:00|7192|7189|7187.5|7184.5|7195.5|7192.5|7186.5|7183.5|161
1654094100000|2022-06-01 14:35:00|7188|7185|7188.5|7185.5|7189|7186|7184.5|7181.5|136
1654094400000|2022-06-01 14:40:00|7188|7185|7194.5|7191.5|7195.5|7192.5|7188|7185|163
1654094700000|2022-06-01 14:45:00|7194|7191|7186.5|7183.5|7195.5|7192.5|7186.5|7183.5|160
1654095000000|2022-06-01 14:50:00|7186|7183|7194|7191|7195.5|7192.5|7185.5|7182.5|185
1654095300000|2022-06-01 14:55:00|7193.5|7190.5|7198.5|7195.5|7201|7198|7193|7190|196
1654095600000|2022-06-01 15:00:00|7197.5|7194.5|7190.5|7187.5|7199|7196|7186.5|7183.5|117
1654095900000|2022-06-01 15:05:00|7190|7187|7183.5|7180.5|7192.5|7189.5|7183.5|7180.5|111
1654096200000|2022-06-01 15:10:00|7184|7181|7185.5|7182.5|7187|7184|7183.5|7180.5|158
1654096500000|2022-06-01 15:15:00|7186.5|7183.5|7179|7176|7186.5|7183.5|7177|7174|198
1654096800000|2022-06-01 15:20:00|7178.5|7175.5|7177.5|7174.5|7180.5|7177.5|7176.5|7173.5|150
1654097100000|2022-06-01 15:25:00|7177|7174|7175|7172|7177.5|7174.5|7169.5|7166.5|159
1654097400000|2022-06-01 15:30:00|7175.5|7172.5|7171.5|7168.5|7178.5|7175.5|7169|7166|154
1654097700000|2022-06-01 15:35:00|7172.5|7169.5|7170.5|7167.5|7173.5|7170.5|7167|7164|101
1654098000000|2022-06-01 15:40:00|7170|7167|7161.5|7158.5|7170.5|7167.5|7161.5|7158.5|84
1654098300000|2022-06-01 15:45:00|7162|7159|7158.5|7155.5|7166|7163|7158.5|7155.5|209
1654098600000|2022-06-01 15:50:00|7158|7155|7162.5|7159.5|7162.5|7159.5|7157.5|7154.5|37
1654098900000|2022-06-01 15:55:00|7162|7159|7159.5|7156.5|7164.5|7161.5|7158.5|7155.5|44
1654099200000|2022-06-01 16:00:00|7160|7157|7158|7155|7160.5|7157.5|7156.5|7153.5|41
1654099500000|2022-06-01 16:05:00|7157.5|7154.5|7161.5|7158.5|7163.5|7160.5|7157.5|7154.5|18
1654099800000|2022-06-01 16:10:00|7161|7158|7162.5|7159.5|7163|7160|7156.5|7153.5|33
1654100100000|2022-06-01 16:15:00|7163|7160|7168.5|7165.5|7169.5|7166.5|7161.5|7158.5|81
1654100400000|2022-06-01 16:20:00|7168|7165|7169.5|7166.5|7171.5|7168.5|7167.5|7164.5|51
1654100700000|2022-06-01 16:25:00|7169|7166|7161.5|7158.5|7170.5|7167.5|7161.5|7158.5|28
1654101000000|2022-06-01 16:30:00|7161|7158|7165.5|7162.5|7169.5|7166.5|7161|7158|33
1654101300000|2022-06-01 16:35:00|7166|7163|7165.5|7162.5|7167|7164|7163.5|7160.5|29
1654101600000|2022-06-01 16:40:00|7165|7162|7164|7161|7167.5|7164.5|7163.5|7160.5|29
1654101900000|2022-06-01 16:45:00|7163.5|7160.5|7161.5|7158.5|7164.5|7161.5|7159.5|7156.5|24
1654102200000|2022-06-01 16:50:00|7162|7159|7165.5|7162.5|7165.5|7162.5|7158.5|7155.5|36
1654102500000|2022-06-01 16:55:00|7165|7162|7168|7165|7169|7166|7163.5|7160.5|60
1654102800000|2022-06-01 17:00:00|7168.5|7165.5|7170.5|7167.5|7172.5|7169.5|7166.5|7163.5|67
1654103100000|2022-06-01 17:05:00|7170|7167|7178.5|7175.5|7178.5|7175.5|7169.5|7166.5|35
1654103400000|2022-06-01 17:10:00|7178|7175|7175.5|7172.5|7180.5|7177.5|7174.5|7171.5|19
1654103700000|2022-06-01 17:15:00|7176|7173|7179|7176|7180.5|7177.5|7175.5|7172.5|17
1654104000000|2022-06-01 17:20:00|7179.5|7176.5|7178.5|7175.5|7182.5|7179.5|7176.5|7173.5|18
1654104300000|2022-06-01 17:25:00|7179|7176|7179.5|7176.5|7181.5|7178.5|7177.5|7174.5|42
1654104600000|2022-06-01 17:30:00|7179|7176|7183.5|7180.5|7183.5|7180.5|7177.5|7174.5|49
1654104900000|2022-06-01 17:35:00|7183|7180|7186.5|7183.5|7188.5|7185.5|7182.5|7179.5|37
1654105200000|2022-06-01 17:40:00|7187|7184|7188|7185|7189.5|7186.5|7185.5|7182.5|39
1654105500000|2022-06-01 17:45:00|7188.5|7185.5|7185.5|7182.5|7190.5|7187.5|7184|7181|35
1654105800000|2022-06-01 17:50:00|7186|7183|7180.5|7177.5|7187.5|7184.5|7180.5|7177.5|31
1654106100000|2022-06-01 17:55:00|7181|7178|7183.5|7180.5|7188|7185|7180.5|7177.5|29
1654106400000|2022-06-01 18:00:00|7183|7180|7187.5|7184.5|7189|7186|7182.5|7179.5|33
1654106700000|2022-06-01 18:05:00|7187|7184|7187|7184|7190|7187|7183|7180|27
1654107000000|2022-06-01 18:10:00|7186.5|7183.5|7186|7183|7187.5|7184.5|7182.5|7179.5|18
1654107300000|2022-06-01 18:15:00|7185.5|7182.5|7186.5|7183.5|7188.5|7185.5|7182.5|7179.5|34
1654107600000|2022-06-01 18:20:00|7186|7183|7197.5|7194.5|7197.5|7194.5|7185|7182|100
1654107900000|2022-06-01 18:25:00|7197|7194|7201.5|7198.5|7203.5|7200.5|7196.5|7193.5|93
1654108200000|2022-06-01 18:30:00|7202.5|7199.5|7205|7202|7205.5|7202.5|7201.5|7198.5|112
1654108500000|2022-06-01 18:35:00|7204.5|7201.5|7202.5|7199.5|7207.5|7204.5|7202.5|7199.5|101
1654108800000|2022-06-01 18:40:00|7203|7200|7208.5|7205.5|7209.5|7206.5|7202.5|7199.5|154
1654109100000|2022-06-01 18:45:00|7209|7206|7206.5|7203.5|7209.5|7206.5|7203.5|7200.5|153
1654109400000|2022-06-01 18:50:00|7206|7203|7203.5|7200.5|7208.5|7205.5|7202.5|7199.5|157
1654109700000|2022-06-01 18:55:00|7204|7201|7201.5|7198.5|7206|7203|7199.5|7196.5|30
1654110000000|2022-06-01 19:00:00|7202|7199|7198|7195|7203.5|7200.5|7195.5|7192.5|30
1654110300000|2022-06-01 19:05:00|7197.5|7194.5|7200.5|7197.5|7203.5|7200.5|7197.5|7194.5|16
1654110600000|2022-06-01 19:10:00|7201|7198|7205.5|7202.5|7206.5|7203.5|7199.5|7196.5|41
1654110900000|2022-06-01 19:15:00|7206|7203|7203.5|7200.5|7209|7206|7202|7199|46
1654111200000|2022-06-01 19:20:00|7204|7201|7203|7200|7206.5|7203.5|7201.5|7198.5|39
1654111500000|2022-06-01 19:25:00|7203.5|7200.5|7200.5|7197.5|7203.5|7200.5|7199.5|7196.5|40
1654111800000|2022-06-01 19:30:00|7200|7197|7195.5|7192.5|7200.5|7197.5|7194|7191|69
1654112100000|2022-06-01 19:35:00|7194.5|7191.5|7200|7197|7200|7197|7191.5|7188.5|141
1654112400000|2022-06-01 19:40:00|7200.5|7197.5|7197.5|7194.5|7203.5|7200.5|7197.5|7194.5|26
1654112700000|2022-06-01 19:45:00|7197|7194|7197|7194|7199.5|7196.5|7194.5|7191.5|112
1654113000000|2022-06-01 19:50:00|7197.5|7194.5|7187.5|7184.5|7200.5|7197.5|7186.5|7183.5|167
1654113300000|2022-06-01 19:55:00|7187|7184|7180|7177|7187.5|7184.5|7179.5|7176.5|236
1654113600000|2022-06-01 20:00:00|7179.5|7176.5|7181.5|7178.5|7182.5|7179.5|7178.5|7175.5|85
1654113900000|2022-06-01 20:05:00|7181|7178|7180.5|7177.5|7181.5|7178.5|7178.5|7175.5|46
1654114200000|2022-06-01 20:10:00|7180|7177|7182.5|7179.5|7183|7180|7179.5|7176.5|26
1654114500000|2022-06-01 20:15:00|7183|7180|7179.5|7176.5|7183.5|7180.5|7179.5|7176.5|12
1654114800000|2022-06-01 20:20:00|7180|7177|7179.5|7176.5|7180|7177|7178.5|7175.5|7
1654115100000|2022-06-01 20:25:00|7180|7177|7179.5|7176.5|7180|7177|7179.5|7176.5|5
1654115400000|2022-06-01 20:30:00|7180|7177|7179.5|7176.5|7181|7178|7179.5|7176.5|19
1654115700000|2022-06-01 20:35:00|7179|7176|7179.5|7176.5|7180|7177|7179|7176|3
1654116000000|2022-06-01 20:40:00|7179|7176|7179|7176|7179.5|7176.5|7179|7176|8
1654116300000|2022-06-01 20:45:00|7179.5|7176.5|7180.5|7177.5|7180.5|7177.5|7178.5|7175.5|20
1654116600000|2022-06-01 20:50:00|7180|7177|7180|7177|7181.5|7178.5|7178.5|7175.5|38
1654116900000|2022-06-01 20:55:00|7180.5|7177.5|7178.5|7175.5|7181.5|7178.5|7178.5|7175.5|12
1654117200000|2022-06-01 21:00:00|7181.7|7177.7|7181.1|7177.1|7182.6|7178.6|7181|7177|0
1654117500000|2022-06-01 21:05:00|7181.3|7177.3|7182|7178|7182|7178|7181.2|7177.2|0
1654117800000|2022-06-01 21:10:00|7182.1|7178.1|7181.7|7177.7|7182.1|7178.1|7181.6|7177.6|0
1654118100000|2022-06-01 21:15:00|7182.3|7178.3|7183.3|7179.3|7183.4|7179.4|7182.3|7178.3|0
1654118400000|2022-06-01 21:20:00|7183.4|7179.4|7183.7|7179.7|7183.7|7179.7|7183.3|7179.3|0
1654118700000|2022-06-01 21:25:00|7183.6|7179.6|7183.2|7179.2|7183.6|7179.6|7183.1|7179.1|0
1654119000000|2022-06-01 21:30:00|7183.1|7179.1|7182.7|7178.7|7183.2|7179.2|7182.6|7178.6|0
1654119300000|2022-06-01 21:35:00|7182.6|7178.6|7183.6|7179.6|7183.6|7179.6|7182.6|7178.6|0
1654119600000|2022-06-01 21:40:00|7183.7|7179.7|7183.5|7179.5|7184.1|7180.1|7183.5|7179.5|0
1654119900000|2022-06-01 21:45:00|7183.6|7179.6|7183.1|7179.1|7183.8|7179.8|7182.9|7178.9|0
1654120200000|2022-06-01 21:50:00|7182.7|7178.7|7183.1|7179.1|7183.1|7179.1|7182.6|7178.6|0
1654120500000|2022-06-01 21:55:00|7183.2|7179.2|7183.5|7179.5|7184.5|7180.5|7183.2|7179.2|0
1654120800000|2022-06-01 22:00:00|7185.6|7181.6|7186.4|7182.4|7187.6|7183.6|7183.8|7179.8|0
1654121100000|2022-06-01 22:05:00|7186.5|7182.5|7184.8|7180.8|7187.4|7183.4|7184.3|7180.3|0
1654121400000|2022-06-01 22:10:00|7184.9|7180.9|7184.7|7180.7|7184.9|7180.9|7182.2|7178.2|0
1654121700000|2022-06-01 22:15:00|7184.8|7180.8|7187.5|7183.5|7189.4|7185.4|7184.8|7180.8|0
1654122000000|2022-06-01 22:20:00|7187.7|7183.7|7184.6|7180.6|7188.7|7184.7|7182.8|7178.8|0
1654122300000|2022-06-01 22:25:00|7185|7181|7182.9|7178.9|7185.3|7181.3|7182.8|7178.8|0
1654122600000|2022-06-01 22:30:00|7182.8|7178.8|7182.6|7178.6|7184|7180|7180|7176|0
1654122900000|2022-06-01 22:35:00|7182.9|7178.9|7180.9|7176.9|7183.2|7179.2|7180.3|7176.3|0
1654123200000|2022-06-01 22:40:00|7180.6|7176.6|7181.5|7177.5|7183.9|7179.9|7180.3|7176.3|0
1654123500000|2022-06-01 22:45:00|7181.3|7177.3|7179.2|7175.2|7182.7|7178.7|7178.5|7174.5|0
1654123800000|2022-06-01 22:50:00|7179.4|7175.4|7179.7|7175.7|7180.2|7176.2|7178.2|7174.2|0
1654124100000|2022-06-01 22:55:00|7179.9|7175.9|7178.8|7174.8|7180.4|7176.4|7178.5|7174.5|0
1654124400000|2022-06-01 23:00:00|7179.1|7175.1|7180.2|7176.2|7181.1|7177.1|7177.6|7173.6|0
1654124700000|2022-06-01 23:05:00|7180.1|7176.1|7179.1|7175.1|7180.8|7176.8|7178.7|7174.7|0
1654125000000|2022-06-01 23:10:00|7178.7|7174.7|7180.8|7176.8|7181.2|7177.2|7177.3|7173.3|0
1654125300000|2022-06-01 23:15:00|7180.9|7176.9|7180.5|7176.5|7181.6|7177.6|7179.4|7175.4|0
1654125600000|2022-06-01 23:20:00|7180.6|7176.6|7181.6|7177.6|7182.4|7178.4|7180.2|7176.2|0
1654125900000|2022-06-01 23:25:00|7181.8|7177.8|7182.5|7178.5|7183.3|7179.3|7181.6|7177.6|0
1654126200000|2022-06-01 23:30:00|7182.7|7178.7|7181|7177|7183.4|7179.4|7180.7|7176.7|0
1654126500000|2022-06-01 23:35:00|7180.8|7176.8|7180.4|7176.4|7181.8|7177.8|7180.1|7176.1|0
1654126800000|2022-06-01 23:40:00|7180.8|7176.8|7176.1|7172.1|7180.8|7176.8|7175.2|7171.2|0
1654127100000|2022-06-01 23:45:00|7175.8|7171.8|7176.8|7172.8|7176.9|7172.9|7174.6|7170.6|0
1654127400000|2022-06-01 23:50:00|7168.5|7166.5|7168|7166|7170|7168|7159|7157|569
1654127700000|2022-06-01 23:55:00|7169|7167|7169|7167|7171|7169|7164|7162|350
1654128000000|2022-06-02 00:00:00|7168|7166|7165.5|7164.5|7174|7173|7165.5|7164.5|647
1654128300000|2022-06-02 00:05:00|7166|7165|7165|7164|7171.5|7170.5|7162|7161|641
1654128600000|2022-06-02 00:10:00|7164.5|7163.5|7164.5|7163.5|7171.5|7170.5|7158.5|7157.5|1083
1654128900000|2022-06-02 00:15:00|7164|7163|7168.5|7167.5|7168.5|7167.5|7162.5|7161.5|652
1654129200000|2022-06-02 00:20:00|7168|7167|7166.5|7165.5|7168|7167|7161.5|7160.5|604
1654129500000|2022-06-02 00:25:00|7167.5|7166.5|7164.5|7163.5|7170.5|7169.5|7163|7162|507
1654129800000|2022-06-02 00:30:00|7165|7164|7153|7152|7165|7164|7147.5|7146.5|1014
1654130100000|2022-06-02 00:35:00|7153.5|7152.5|7168|7167|7168.5|7167.5|7153.5|7152.5|536
1654130400000|2022-06-02 00:40:00|7167.5|7166.5|7164.5|7163.5|7169.5|7168.5|7162.5|7161.5|350
1654130700000|2022-06-02 00:45:00|7164|7163|7165.5|7164.5|7166.5|7165.5|7161.5|7160.5|339
1654131000000|2022-06-02 00:50:00|7166|7165|7162.5|7161.5|7166.5|7165.5|7160.5|7159.5|385
1654131300000|2022-06-02 00:55:00|7163.5|7162.5|7156.5|7155.5|7163.5|7162.5|7156|7155|326
1654131600000|2022-06-02 01:00:00|7157|7156|7154.5|7153.5|7157.5|7156.5|7153.5|7152.5|438
1654131900000|2022-06-02 01:05:00|7154|7153|7155.5|7154.5|7155.5|7154.5|7150.5|7149.5|320
1654132200000|2022-06-02 01:10:00|7156|7155|7153|7152|7156.5|7155.5|7152.5|7151.5|349
1654132500000|2022-06-02 01:15:00|7153.5|7152.5|7156.5|7155.5|7156.5|7155.5|7150.5|7149.5|311
1654132800000|2022-06-02 01:20:00|7156|7155|7161.5|7160.5|7162.5|7161.5|7156|7155|348
1654133100000|2022-06-02 01:25:00|7161|7160|7166.5|7165.5|7167.5|7166.5|7160.5|7159.5|357
1654133400000|2022-06-02 01:30:00|7166|7165|7170|7169|7170.5|7169.5|7162.5|7161.5|423
1654133700000|2022-06-02 01:35:00|7169.5|7168.5|7166.5|7165.5|7170|7169|7165|7164|294
1654134000000|2022-06-02 01:40:00|7167|7166|7166.6|7165.6|7168.1|7167.1|7165.5|7164.5|229
1654134300000|2022-06-02 01:45:00|7166.1|7165.1|7166.6|7165.6|7167.6|7166.6|7164.1|7163.1|255
1654134600000|2022-06-02 01:50:00|7166.1|7165.1|7169.1|7168.1|7170.6|7169.6|7165.6|7164.6|319
1654134900000|2022-06-02 01:55:00|7168.6|7167.6|7170.6|7169.6|7172.1|7171.1|7166.6|7165.6|397
1654135200000|2022-06-02 02:00:00|7170.1|7169.1|7166.1|7165.1|7170.6|7169.6|7165.1|7164.1|551
1654135500000|2022-06-02 02:05:00|7165.6|7164.6|7168.1|7167.1|7171.6|7170.6|7165.1|7164.1|509
1654135800000|2022-06-02 02:10:00|7168.6|7167.6|7171.6|7170.6|7171.6|7170.6|7167.6|7166.6|259
1654136100000|2022-06-02 02:15:00|7171.1|7170.1|7172.6|7171.6|7172.6|7171.6|7170.1|7169.1|221
1654136400000|2022-06-02 02:20:00|7172.1|7171.1|7169.6|7168.6|7172.6|7171.6|7169.6|7168.6|137
1654136700000|2022-06-02 02:25:00|7168.6|7167.6|7168.6|7167.6|7169.6|7168.6|7165.6|7164.6|376
1654137000000|2022-06-02 02:30:00|7167.6|7166.6|7167.6|7166.6|7168.6|7167.6|7164.6|7163.6|204
1654137300000|2022-06-02 02:35:00|7166.6|7165.6|7163.6|7162.6|7166.6|7165.6|7162.6|7161.6|277
1654137600000|2022-06-02 02:40:00|7163.1|7162.1|7159.6|7158.6|7163.6|7162.6|7159.1|7158.1|255
1654137900000|2022-06-02 02:45:00|7159.1|7158.1|7162.6|7161.6|7163.6|7162.6|7157.6|7156.6|373
1654138200000|2022-06-02 02:50:00|7162.1|7161.1|7162.6|7161.6|7162.6|7161.6|7159.6|7158.6|223
1654138500000|2022-06-02 02:55:00|7162.1|7161.1|7158.6|7157.6|7162.6|7161.6|7157.6|7156.6|152
1654138800000|2022-06-02 03:00:00|7159.6|7158.6|7157.6|7156.6|7159.6|7158.6|7157.6|7156.6|174
1654139100000|2022-06-02 03:05:00|7159.6|7158.6|7158.6|7157.6|7162.6|7161.6|7157.1|7156.1|289
1654139400000|2022-06-02 03:10:00|7158.1|7157.1|7155.6|7154.6|7158.6|7157.6|7154.6|7153.6|186
1654139700000|2022-06-02 03:15:00|7156.1|7155.1|7156.6|7155.6|7157.6|7156.6|7154.6|7153.6|194
1654140000000|2022-06-02 03:20:00|7157.1|7156.1|7156.6|7155.6|7157.6|7156.6|7154.6|7153.6|191
1654140300000|2022-06-02 03:25:00|7156.1|7155.1|7154.6|7153.6|7158.6|7157.6|7154.6|7153.6|146
1654140600000|2022-06-02 03:30:00|7155.1|7154.1|7152.6|7151.6|7155.6|7154.6|7152.6|7151.6|197
1654140900000|2022-06-02 03:35:00|7152.1|7151.1|7151.1|7150.1|7152.6|7151.6|7146.6|7145.6|415
1654141200000|2022-06-02 03:40:00|7151.6|7150.6|7151.6|7150.6|7152.6|7151.6|7150.6|7149.6|185
1654141500000|2022-06-02 03:45:00|7151.1|7150.1|7155.6|7154.6|7155.6|7154.6|7150.6|7149.6|169
1654141800000|2022-06-02 03:50:00|7155.1|7154.1|7156.6|7155.6|7157.6|7156.6|7154.6|7153.6|176
1654142100000|2022-06-02 03:55:00|7156.1|7155.1|7160.6|7159.6|7160.6|7159.6|7156.1|7155.1|232
1654142400000|2022-06-02 04:00:00|7159.6|7158.6|7158.6|7157.6|7161.1|7160.1|7158.6|7157.6|216
1654142700000|2022-06-02 04:05:00|7159.1|7158.1|7158.6|7157.6|7160.6|7159.6|7157.6|7156.6|168
1654143000000|2022-06-02 04:10:00|7159.1|7158.1|7160.6|7159.6|7160.6|7159.6|7158.1|7157.1|185
1654143300000|2022-06-02 04:15:00|7161.1|7160.1|7162.6|7161.6|7162.6|7161.6|7159.6|7158.6|190
1654143600000|2022-06-02 04:20:00|7162.1|7161.1|7160.6|7159.6|7162.6|7161.6|7160.6|7159.6|169
1654143900000|2022-06-02 04:25:00|7161.6|7160.6|7161.6|7160.6|7162.6|7161.6|7160.6|7159.6|199
1654144200000|2022-06-02 04:30:00|7162.1|7161.1|7161.6|7160.6|7162.6|7161.6|7157.6|7156.6|373
1654144500000|2022-06-02 04:35:00|7158.6|7157.6|7158.6|7157.6|7159.6|7158.6|7156.6|7155.6|342
1654144800000|2022-06-02 04:40:00|7159.1|7158.1|7159.6|7158.6|7161.1|7160.1|7158.6|7157.6|116
1654145100000|2022-06-02 04:45:00|7160.1|7159.1|7159.6|7158.6|7162.6|7161.6|7158.6|7157.6|232
1654145400000|2022-06-02 04:50:00|7158.6|7157.6|7163.6|7162.6|7163.6|7162.6|7158.6|7157.6|162
1654145700000|2022-06-02 04:55:00|7163.1|7162.1|7163.6|7162.6|7164.6|7163.6|7162.6|7161.6|134
1654146000000|2022-06-02 05:00:00|7164.6|7163.6|7165.6|7164.6|7165.6|7164.6|7163.6|7162.6|234
1654146300000|2022-06-02 05:05:00|7165.1|7164.1|7160.6|7159.6|7165.6|7164.6|7159.6|7158.6|400
1654146600000|2022-06-02 05:10:00|7159.6|7158.6|7155.6|7154.6|7160.6|7159.6|7152.6|7151.6|464
1654146900000|2022-06-02 05:15:00|7156.1|7155.1|7156.6|7155.6|7157.6|7156.6|7153.6|7152.6|274
1654147200000|2022-06-02 05:20:00|7157.1|7156.1|7157.6|7156.6|7157.6|7156.6|7154.6|7153.6|240
1654147500000|2022-06-02 05:25:00|7156.6|7155.6|7159.6|7158.6|7160.6|7159.6|7155.6|7154.6|293
1654147800000|2022-06-02 05:30:00|7159.1|7158.1|7158.6|7157.6|7160.6|7159.6|7157.6|7156.6|210
1654148100000|2022-06-02 05:35:00|7159.1|7158.1|7161.6|7160.6|7162.1|7161.1|7158.6|7157.6|280
1654148400000|2022-06-02 05:40:00|7162.1|7161.1|7160.6|7159.6|7162.6|7161.6|7159.6|7158.6|230
1654148700000|2022-06-02 05:45:00|7161.6|7160.6|7162.6|7161.6|7164.6|7163.6|7159.6|7158.6|313
1654149000000|2022-06-02 05:50:00|7163.1|7162.1|7167.6|7166.6|7168.6|7167.6|7162.1|7161.1|253
1654149300000|2022-06-02 05:55:00|7166.6|7165.6|7165.6|7164.6|7169.6|7168.6|7163.6|7162.6|401
1654149600000|2022-06-02 06:00:00|7166.1|7164.1|7170.1|7168.1|7171.6|7169.6|7165.1|7163.1|578
1654149900000|2022-06-02 06:05:00|7170.6|7168.6|7175.6|7173.6|7176.6|7174.6|7170.1|7168.1|1310
1654150200000|2022-06-02 06:10:00|7176.1|7174.1|7174.1|7172.1|7176.1|7174.1|7170.6|7168.6|1350
1654150500000|2022-06-02 06:15:00|7173.1|7171.1|7169.1|7167.1|7174.1|7172.1|7169.1|7167.1|455
1654150800000|2022-06-02 06:20:00|7169.6|7167.6|7174.1|7172.1|7174.1|7172.1|7169.1|7167.1|401
1654151100000|2022-06-02 06:25:00|7173.6|7171.6|7168.6|7166.6|7175.1|7173.1|7168.1|7166.1|648
1654151400000|2022-06-02 06:30:00|7170.1|7166.1|7168.8|7164.8|7171.1|7167.1|7168.6|7164.6|0
1654151700000|2022-06-02 06:35:00|7168.6|7164.6|7167.6|7163.6|7169.4|7165.4|7167.3|7163.3|0
1654152000000|2022-06-02 06:40:00|7167.7|7163.7|7169|7165|7170.6|7166.6|7167.6|7163.6|0
1654152300000|2022-06-02 06:45:00|7169.3|7165.3|7173.9|7169.9|7174.4|7170.4|7169|7165|0
1654152600000|2022-06-02 06:50:00|7174|7170|7176.4|7172.4|7177.3|7173.3|7173.4|7169.4|0
1654152900000|2022-06-02 06:55:00|7176.2|7172.2|7178.7|7174.7|7179.3|7175.3|7176|7172|0
1654153200000|2022-06-02 07:00:00|7178.5|7174.5|7181.7|7177.7|7182|7178|7177.6|7173.6|0
1654153500000|2022-06-02 07:05:00|7182|7178|7180.8|7176.8|7182.4|7178.4|7180|7176|0
1654153800000|2022-06-02 07:10:00|7181|7177|7181.6|7178.6|7182.6|7179.6|7175.6|7172.6|153
1654154100000|2022-06-02 07:15:00|7182.6|7179.6|7182.6|7179.6|7182.6|7179.6|7178.6|7175.6|130
1654154400000|2022-06-02 07:20:00|7182.1|7179.1|7183.1|7180.1|7184.6|7181.6|7181.1|7178.1|75
1654154700000|2022-06-02 07:25:00|7183.6|7180.6|7187.6|7184.6|7188.6|7185.6|7181.6|7178.6|123
1654155000000|2022-06-02 07:30:00|7187.1|7184.1|7182.6|7179.6|7188.1|7185.1|7181.6|7178.6|91
1654155300000|2022-06-02 07:35:00|7183.1|7180.1|7186.1|7183.1|7186.6|7183.6|7182.6|7179.6|33
1654155600000|2022-06-02 07:40:00|7185.6|7182.6|7186.6|7183.6|7186.6|7183.6|7183.6|7180.6|47
1654155900000|2022-06-02 07:45:00|7187.1|7184.1|7179.6|7176.6|7187.1|7184.1|7178.6|7175.6|77
1654156200000|2022-06-02 07:50:00|7180.1|7177.1|7180.1|7177.1|7182.1|7179.1|7179.6|7176.6|41
1654156500000|2022-06-02 07:55:00|7180.6|7177.6|7179.1|7176.1|7181.6|7178.6|7177.6|7174.6|56
1654156800000|2022-06-02 08:00:00|7179.6|7176.6|7173.6|7170.6|7179.6|7176.6|7173.6|7170.6|280
1654157100000|2022-06-02 08:05:00|7174.1|7171.1|7171.6|7168.6|7175.6|7172.6|7170.6|7167.6|286
1654157400000|2022-06-02 08:10:00|7172.1|7169.1|7177.6|7174.6|7178.6|7175.6|7171.6|7168.6|15
1654157700000|2022-06-02 08:15:00|7178.1|7175.1|7183.6|7180.6|7183.6|7180.6|7176.6|7173.6|37
1654158000000|2022-06-02 08:20:00|7184.1|7181.1|7183.6|7180.6|7186.6|7183.6|7183.6|7180.6|35
1654158300000|2022-06-02 08:25:00|7184.1|7181.1|7183.6|7180.6|7185.1|7182.1|7183.1|7180.1|25
1654158600000|2022-06-02 08:30:00|7184.1|7181.1|7185.1|7182.1|7185.1|7182.1|7182.6|7179.6|8
1654158900000|2022-06-02 08:35:00|7184.6|7181.6|7185.6|7182.6|7185.6|7182.6|7184.6|7181.6|9
1654159200000|2022-06-02 08:40:00|7185.1|7182.1|7184.6|7181.6|7186.1|7183.1|7184.6|7181.6|14
1654159500000|2022-06-02 08:45:00|7185.1|7182.1|7184.1|7181.1|7185.1|7182.1|7183.6|7180.6|11
1654159800000|2022-06-02 08:50:00|7184.6|7181.6|7182.6|7179.6|7184.6|7181.6|7182.6|7179.6|29
1654160100000|2022-06-02 08:55:00|7182.1|7179.1|7181.6|7178.6|7182.6|7179.6|7181.1|7178.1|11
1654160400000|2022-06-02 09:00:00|7180.6|7177.6|7181.6|7178.6|7184.1|7181.1|7176.6|7173.6|113
1654160700000|2022-06-02 09:05:00|7181.1|7178.1|7182.6|7179.6|7184.1|7181.1|7180.6|7177.6|23
1654161000000|2022-06-02 09:10:00|7183.1|7180.1|7184.6|7181.6|7184.6|7181.6|7182.6|7179.6|44
1654161300000|2022-06-02 09:15:00|7185.1|7182.1|7185.6|7182.6|7186.6|7183.6|7184.6|7181.6|20
1654161600000|2022-06-02 09:20:00|7186.1|7183.1|7186.6|7183.6|7187.6|7184.6|7185.6|7182.6|16
1654161900000|2022-06-02 09:25:00|7187.1|7184.1|7187.6|7184.6|7188.6|7185.6|7186.6|7183.6|11
1654162200000|2022-06-02 09:30:00|7188.1|7185.1|7185.6|7182.6|7188.1|7185.1|7185.6|7182.6|9
1654162500000|2022-06-02 09:35:00|7185.1|7182.1|7184.1|7181.1|7185.1|7182.1|7183.6|7180.6|16
1654162800000|2022-06-02 09:40:00|7184.6|7181.6|7184.6|7181.6|7185.6|7182.6|7184.6|7181.6|13
1654163100000|2022-06-02 09:45:00|7185.1|7182.1|7186.1|7183.1|7186.6|7183.6|7184.6|7181.6|40
1654163400000|2022-06-02 09:50:00|7185.6|7182.6|7185.6|7182.6|7186.6|7183.6|7184.6|7181.6|56
1654163700000|2022-06-02 09:55:00|7186.1|7183.1|7185.1|7182.1|7186.6|7183.6|7184.6|7181.6|20
1654164000000|2022-06-02 10:00:00|7185.6|7182.6|7184.6|7181.6|7185.6|7182.6|7183.6|7180.6|17
1654164300000|2022-06-02 10:05:00|7185.1|7182.1|7184.6|7181.6|7186.6|7183.6|7182.6|7179.6|20
1654164600000|2022-06-02 10:10:00|7185.1|7182.1|7185.6|7182.6|7185.6|7182.6|7184.6|7181.6|18
1654164900000|2022-06-02 10:15:00|7186.1|7183.1|7184.6|7181.6|7186.6|7183.6|7184.6|7181.6|4
1654165200000|2022-06-02 10:20:00|7184.1|7181.1|7181.6|7178.6|7184.6|7181.6|7181.6|7178.6|15
1654165500000|2022-06-02 10:25:00|7182.1|7179.1|7180.1|7177.1|7182.1|7179.1|7178.6|7175.6|57
1654165800000|2022-06-02 10:30:00|7180.6|7177.6|7181.6|7178.6|7182.6|7179.6|7180.1|7177.1|18
1654166100000|2022-06-02 10:35:00|7181.1|7178.1|7184.6|7181.6|7184.6|7181.6|7181.1|7178.1|17
1654166400000|2022-06-02 10:40:00|7185.1|7182.1|7188.6|7185.6|7188.6|7185.6|7185.1|7182.1|21
1654166700000|2022-06-02 10:45:00|7189.6|7186.6|7190.6|7187.6|7190.6|7187.6|7189.6|7186.6|18
1654167000000|2022-06-02 10:50:00|7190.1|7187.1|7190.1|7187.1|7190.6|7187.6|7188.6|7185.6|40
1654167300000|2022-06-02 10:55:00|7190.6|7187.6|7188.6|7185.6|7190.6|7187.6|7188.6|7185.6|4
1654167600000|2022-06-02 11:00:00|7188.1|7185.1|7184.6|7181.6|7188.1|7185.1|7184.6|7181.6|25
1654167900000|2022-06-02 11:05:00|7184.1|7181.1|7184.6|7181.6|7185.6|7182.6|7183.6|7180.6|14
1654168200000|2022-06-02 11:10:00|7185.1|7182.1|7185.1|7182.1|7186.1|7183.1|7184.6|7181.6|11
1654168500000|2022-06-02 11:15:00|7184.6|7181.6|7182.1|7179.1|7185.1|7182.1|7182.1|7179.1|27
1654168800000|2022-06-02 11:20:00|7182.6|7179.6|7185.6|7182.6|7185.6|7182.6|7182.6|7179.6|22
1654169100000|2022-06-02 11:25:00|7185.1|7182.1|7186.1|7183.1|7186.6|7183.6|7184.6|7181.6|19
1654169400000|2022-06-02 11:30:00|7185.6|7182.6|7185.1|7182.1|7186.6|7183.6|7184.6|7181.6|10
1654169700000|2022-06-02 11:35:00|7184.6|7181.6|7186.6|7183.6|7186.6|7183.6|7184.6|7181.6|9
1654170000000|2022-06-02 11:40:00|7187.6|7184.6|7185.6|7182.6|7187.6|7184.6|7185.6|7182.6|8
1654170300000|2022-06-02 11:45:00|7185.1|7182.1|7186.6|7183.6|7188.6|7185.6|7185.1|7182.1|13
1654170600000|2022-06-02 11:50:00|7186.1|7183.1|7184.6|7181.6|7186.6|7183.6|7184.6|7181.6|23
1654170900000|2022-06-02 11:55:00|7183.6|7180.6|7183.6|7180.6|7183.6|7180.6|7181.6|7178.6|58
1654171200000|2022-06-02 12:00:00|7184.1|7181.1|7182.6|7179.6|7184.6|7181.6|7182.1|7179.1|43
1654171500000|2022-06-02 12:05:00|7182.1|7179.1|7178.6|7175.6|7182.6|7179.6|7178.1|7175.1|58
1654171800000|2022-06-02 12:10:00|7178.1|7175.1|7183.6|7180.6|7183.6|7180.6|7177.1|7174.1|112
1654172100000|2022-06-02 12:15:00|7185.6|7182.6|7181.6|7178.6|7188.1|7185.1|7178.1|7175.1|101
1654172400000|2022-06-02 12:20:00|7181.1|7178.1|7182.6|7179.6|7183.6|7180.6|7180.6|7177.6|26
1654172700000|2022-06-02 12:25:00|7182.1|7179.1|7181.1|7178.1|7184.1|7181.1|7180.1|7177.1|22
1654173000000|2022-06-02 12:30:00|7180.6|7177.6|7179.6|7176.6|7184.6|7181.6|7179.6|7176.6|36
1654173300000|2022-06-02 12:35:00|7179.1|7176.1|7182.1|7179.1|7184.1|7181.1|7178.6|7175.6|29
1654173600000|2022-06-02 12:40:00|7182.6|7179.6|7180.6|7177.6|7184.6|7181.6|7180.6|7177.6|52
1654173900000|2022-06-02 12:45:00|7179.6|7176.6|7180.6|7177.6|7181.6|7178.6|7178.6|7175.6|40
1654174200000|2022-06-02 12:50:00|7181.1|7178.1|7182.6|7179.6|7183.6|7180.6|7180.1|7177.1|51
1654174500000|2022-06-02 12:55:00|7183.1|7180.1|7179.6|7176.6|7184.6|7181.6|7178.6|7175.6|57
1654174800000|2022-06-02 13:00:00|7180.1|7177.1|7173.1|7170.1|7182.6|7179.6|7173.1|7170.1|64
1654175100000|2022-06-02 13:05:00|7172.6|7169.6|7169.1|7166.1|7175.6|7172.6|7167.6|7164.6|113
1654175400000|2022-06-02 13:10:00|7169.6|7166.6|7170.6|7167.6|7171.6|7168.6|7167.6|7164.6|51
1654175700000|2022-06-02 13:15:00|7171.1|7168.1|7172.6|7169.6|7173.6|7170.6|7168.6|7165.6|37
1654176000000|2022-06-02 13:20:00|7172.1|7169.1|7171.1|7168.1|7172.6|7169.6|7170.6|7167.6|66
1654176300000|2022-06-02 13:25:00|7170.6|7167.6|7169.6|7166.6|7173.1|7170.1|7167.6|7164.6|91
1654176600000|2022-06-02 13:30:00|7170.1|7167.1|7174.6|7171.6|7175.6|7172.6|7162.6|7159.6|410
1654176900000|2022-06-02 13:35:00|7175.1|7172.1|7173.6|7170.6|7175.1|7172.1|7164.6|7161.6|212
1654177200000|2022-06-02 13:40:00|7173.1|7170.1|7176.1|7173.1|7177.6|7174.6|7167.6|7164.6|211
1654177500000|2022-06-02 13:45:00|7175.6|7172.6|7179.6|7176.6|7180.6|7177.6|7170.6|7167.6|195
1654177800000|2022-06-02 13:50:00|7179.1|7176.1|7172.6|7169.6|7179.6|7176.6|7172.6|7169.6|118
1654178100000|2022-06-02 13:55:00|7173.1|7170.1|7170.1|7167.1|7173.1|7170.1|7165.1|7162.1|116
1654178400000|2022-06-02 14:00:00|7169.6|7166.6|7177.1|7174.1|7178.1|7175.1|7169.6|7166.6|256
1654178700000|2022-06-02 14:05:00|7177.6|7174.6|7175.6|7172.6|7179.1|7176.1|7171.6|7168.6|108
1654179000000|2022-06-02 14:10:00|7175.1|7172.1|7187.6|7184.6|7188.6|7185.6|7173.6|7170.6|197
1654179300000|2022-06-02 14:15:00|7187.1|7184.1|7179.6|7176.6|7187.6|7184.6|7178.1|7175.1|145
1654179600000|2022-06-02 14:20:00|7179.1|7176.1|7166.6|7163.6|7181.6|7178.6|7166.6|7163.6|159
1654179900000|2022-06-02 14:25:00|7166.1|7163.1|7170.6|7167.6|7171.6|7168.6|7163.6|7160.6|103
1654180200000|2022-06-02 14:30:00|7170.1|7167.1|7176.6|7173.6|7178.6|7175.6|7167.6|7164.6|111
1654180500000|2022-06-02 14:35:00|7176.1|7173.1|7178.6|7175.6|7180.6|7177.6|7174.1|7171.1|70
1654180800000|2022-06-02 14:40:00|7179.6|7176.6|7175.1|7172.1|7180.6|7177.6|7173.6|7170.6|112
1654181100000|2022-06-02 14:45:00|7174.6|7171.6|7179.6|7176.6|7179.6|7176.6|7171.6|7168.6|49
1654181400000|2022-06-02 14:50:00|7179.1|7176.1|7182.1|7179.1|7182.6|7179.6|7176.6|7173.6|90
1654181700000|2022-06-02 14:55:00|7181.6|7178.6|7187.6|7184.6|7187.6|7184.6|7181.6|7178.6|123
1654182000000|2022-06-02 15:00:00|7187.1|7184.1|7192.6|7189.6|7193.6|7190.6|7185.6|7182.6|102
1654182300000|2022-06-02 15:05:00|7193.1|7190.1|7194.6|7191.6|7194.6|7191.6|7190.6|7187.6|47
1654182600000|2022-06-02 15:10:00|7194.1|7191.1|7197.6|7194.6|7199.6|7196.6|7193.6|7190.6|149
1654182900000|2022-06-02 15:15:00|7198.1|7195.1|7194.6|7191.6|7199.6|7196.6|7193.6|7190.6|28
1654183200000|2022-06-02 15:20:00|7195.1|7192.1|7197.6|7194.6|7197.6|7194.6|7193.6|7190.6|29
1654183500000|2022-06-02 15:25:00|7197.1|7194.1|7198.6|7195.6|7200.1|7197.1|7194.6|7191.6|118
1654183800000|2022-06-02 15:30:00|7199.1|7196.1|7197.6|7194.6|7199.6|7196.6|7193.6|7190.6|67
1654184100000|2022-06-02 15:35:00|7197.1|7194.1|7196.6|7193.6|7197.1|7194.1|7193.6|7190.6|45
1654184400000|2022-06-02 15:40:00|7197.1|7194.1|7205.6|7202.6|7206.6|7203.6|7196.6|7193.6|155
1654184700000|2022-06-02 15:45:00|7206.6|7203.6|7215.6|7212.6|7215.6|7212.6|7205.1|7202.1|116
1654185000000|2022-06-02 15:50:00|7215.1|7212.1|7213.1|7210.1|7217.6|7214.6|7212.6|7209.6|166
1654185300000|2022-06-02 15:55:00|7213.6|7210.6|7209.1|7206.1|7214.6|7211.6|7208.6|7205.6|51
1654185600000|2022-06-02 16:00:00|7209.6|7206.6|7211.6|7208.6|7211.6|7208.6|7206.1|7203.1|21
1654185900000|2022-06-02 16:05:00|7211.1|7208.1|7209.6|7206.6|7212.1|7209.1|7207.6|7204.6|70
1654186200000|2022-06-02 16:10:00|7209.1|7206.1|7208.6|7205.6|7211.1|7208.1|7207.1|7204.1|40
1654186500000|2022-06-02 16:15:00|7209.1|7206.1|7213.1|7210.1|7213.6|7210.6|7208.6|7205.6|21
1654186800000|2022-06-02 16:20:00|7212.6|7209.6|7218.6|7215.6|7218.6|7215.6|7211.6|7208.6|43
1654187100000|2022-06-02 16:25:00|7218.1|7215.1|7219.6|7216.6|7220.6|7217.6|7216.6|7213.6|47
1654187400000|2022-06-02 16:30:00|7220.1|7217.1|7221.6|7218.6|7222.6|7219.6|7219.6|7216.6|44
1654187700000|2022-06-02 16:35:00|7222.1|7219.1|7224.6|7221.6|7225.6|7222.6|7221.1|7218.1|64
1654188000000|2022-06-02 16:40:00|7225.1|7222.1|7221.6|7218.6|7225.6|7222.6|7218.6|7215.6|62
1654188300000|2022-06-02 16:45:00|7221.1|7218.1|7222.1|7219.1|7223.6|7220.6|7221.1|7218.1|36
1654188600000|2022-06-02 16:50:00|7222.6|7219.6|7225.6|7222.6|7226.6|7223.6|7221.6|7218.6|30
1654188900000|2022-06-02 16:55:00|7224.6|7221.6|7224.1|7221.1|7225.6|7222.6|7222.6|7219.6|22
1654189200000|2022-06-02 17:00:00|7224.6|7221.6|7226.1|7223.1|7226.6|7223.6|7223.6|7220.6|30
1654189500000|2022-06-02 17:05:00|7226.6|7223.6|7224.1|7221.1|7227.6|7224.6|7223.6|7220.6|25
1654189800000|2022-06-02 17:10:00|7224.6|7221.6|7221.6|7218.6|7226.1|7223.1|7219.6|7216.6|17
1654190100000|2022-06-02 17:15:00|7221.1|7218.1|7224.1|7221.1|7224.6|7221.6|7219.6|7216.6|16
1654190400000|2022-06-02 17:20:00|7224.6|7221.6|7223.6|7220.6|7225.6|7222.6|7222.6|7219.6|16
1654190700000|2022-06-02 17:25:00|7224.6|7221.6|7224.1|7221.1|7224.6|7221.6|7220.1|7217.1|23
1654191000000|2022-06-02 17:30:00|7224.6|7221.6|7227.6|7224.6|7227.6|7224.6|7223.1|7220.1|26
1654191300000|2022-06-02 17:35:00|7227.1|7224.1|7226.6|7223.6|7227.6|7224.6|7224.6|7221.6|19
1654191600000|2022-06-02 17:40:00|7226.1|7223.1|7227.1|7224.1|7227.6|7224.6|7223.6|7220.6|22
1654191900000|2022-06-02 17:45:00|7227.6|7224.6|7227.6|7224.6|7228.1|7225.1|7226.1|7223.1|47
1654192200000|2022-06-02 17:50:00|7228.1|7225.1|7224.6|7221.6|7228.6|7225.6|7224.1|7221.1|33
1654192500000|2022-06-02 17:55:00|7224.1|7221.1|7225.6|7222.6|7225.6|7222.6|7221.1|7218.1|21
1654192800000|2022-06-02 18:00:00|7226.1|7223.1|7228.6|7225.6|7228.6|7225.6|7223.6|7220.6|38
1654193100000|2022-06-02 18:05:00|7228.1|7225.1|7227.6|7224.6|7230.6|7227.6|7227.6|7224.6|33
1654193400000|2022-06-02 18:10:00|7227.1|7224.1|7229.6|7226.6|7229.6|7226.6|7225.6|7222.6|19
1654193700000|2022-06-02 18:15:00|7229.1|7226.1|7227.6|7224.6|7229.1|7226.1|7226.6|7223.6|17
1654194000000|2022-06-02 18:20:00|7228.1|7225.1|7227.6|7224.6|7228.6|7225.6|7226.6|7223.6|11
1654194300000|2022-06-02 18:25:00|7227.1|7224.1|7227.6|7224.6|7227.6|7224.6|7225.6|7222.6|29
1654194600000|2022-06-02 18:30:00|7228.1|7225.1|7231.6|7228.6|7232.1|7229.1|7227.6|7224.6|42
1654194900000|2022-06-02 18:35:00|7232.1|7229.1|7231.6|7228.6|7232.6|7229.6|7230.6|7227.6|37
1654195200000|2022-06-02 18:40:00|7231.1|7228.1|7231.6|7228.6|7232.6|7229.6|7230.6|7227.6|31
1654195500000|2022-06-02 18:45:00|7232.1|7229.1|7232.1|7229.1|7234.1|7231.1|7231.6|7228.6|63
1654195800000|2022-06-02 18:50:00|7231.6|7228.6|7231.6|7228.6|7234.6|7231.6|7230.6|7227.6|81
1654196100000|2022-06-02 18:55:00|7231.1|7228.1|7225.6|7222.6|7231.6|7228.6|7225.1|7222.1|23
1654196400000|2022-06-02 19:00:00|7226.1|7223.1|7227.6|7224.6|7229.1|7226.1|7223.6|7220.6|83
1654196700000|2022-06-02 19:05:00|7227.1|7224.1|7231.6|7228.6|7232.6|7229.6|7226.6|7223.6|101
1654197000000|2022-06-02 19:10:00|7230.6|7227.6|7233.6|7230.6|7233.6|7230.6|7229.6|7226.6|40
1654197300000|2022-06-02 19:15:00|7233.1|7230.1|7233.1|7230.1|7234.6|7231.6|7231.6|7228.6|58
1654197600000|2022-06-02 19:20:00|7233.6|7230.6|7233.6|7230.6|7234.6|7231.6|7230.6|7227.6|50
1654197900000|2022-06-02 19:25:00|7233.1|7230.1|7229.6|7226.6|7234.6|7231.6|7227.6|7224.6|42
1654198200000|2022-06-02 19:30:00|7229.1|7226.1|7234.6|7231.6|7234.6|7231.6|7229.1|7226.1|84
1654198500000|2022-06-02 19:35:00|7235.6|7232.6|7236.1|7233.1|7236.6|7233.6|7234.6|7231.6|144
1654198800000|2022-06-02 19:40:00|7236.6|7233.6|7240.6|7237.6|7240.6|7237.6|7235.6|7232.6|168
1654199100000|2022-06-02 19:45:00|7240.1|7237.1|7240.1|7237.1|7241.6|7238.6|7238.1|7235.1|129
1654199400000|2022-06-02 19:50:00|7240.6|7237.6|7249.1|7246.1|7249.6|7246.6|7240.6|7237.6|625
1654199700000|2022-06-02 19:55:00|7248.6|7245.6|7251.6|7248.6|7253.6|7250.6|7247.6|7244.6|570
1654200000000|2022-06-02 20:00:00|7250.6|7247.6|7249.1|7246.1|7251.6|7248.6|7247.6|7244.6|87
1654200300000|2022-06-02 20:05:00|7248.6|7245.6|7248.6|7245.6|7250.1|7247.1|7248.1|7245.1|36
1654200600000|2022-06-02 20:10:00|7247.6|7244.6|7244.6|7241.6|7248.1|7245.1|7244.1|7241.1|30
1654200900000|2022-06-02 20:15:00|7243.6|7240.6|7245.1|7242.1|7245.6|7242.6|7243.6|7240.6|30
1654201200000|2022-06-02 20:20:00|7244.6|7241.6|7247.6|7244.6|7247.6|7244.6|7244.6|7241.6|13
1654201500000|2022-06-02 20:25:00|7247.1|7244.1|7246.6|7243.6|7247.1|7244.1|7246.6|7243.6|8
1654201800000|2022-06-02 20:30:00|||||||||2
1654202100000|2022-06-02 20:35:00|7247.1|7244.1|7246.6|7243.6|7247.6|7244.6|7246.6|7243.6|7
1654202400000|2022-06-02 20:40:00|7247.1|7244.1|7247.6|7244.6|7247.6|7244.6|7247.1|7244.1|23
1654202700000|2022-06-02 20:45:00|7248.6|7245.6|7247.6|7244.6|7248.6|7245.6|7247.6|7244.6|16
1654203300000|2022-06-02 20:55:00|7247.1|7244.1|7248.6|7245.6|7248.6|7245.6|7246.1|7243.1|10
1654203600000|2022-06-02 21:00:00|7246.5|7242.5|7246.2|7242.2|7246.5|7242.5|7245.4|7241.4|0
1654203900000|2022-06-02 21:05:00|7246.6|7242.6|7246.7|7242.7|7246.9|7242.9|7246.3|7242.3|0
1654204200000|2022-06-02 21:10:00|7246.6|7242.6|7246.2|7242.2|7246.7|7242.7|7246.2|7242.2|0
1654204500000|2022-06-02 21:15:00|7246|7242|7245.2|7241.2|7246|7242|7245.2|7241.2|0
1654204800000|2022-06-02 21:20:00|7245.6|7241.6|7245.6|7241.6|7245.9|7241.9|7245.1|7241.1|0
1654205100000|2022-06-02 21:25:00|7245.7|7241.7|7245.6|7241.6|7245.7|7241.7|7245.3|7241.3|0
1654205400000|2022-06-02 21:30:00|7245.5|7241.5|7245.5|7241.5|7246|7242|7245.5|7241.5|0
1654205700000|2022-06-02 21:35:00|7245.3|7241.3|7245.2|7241.2|7245.5|7241.5|7244.9|7240.9|0
1654206000000|2022-06-02 21:40:00|7245.4|7241.4|7244|7240|7245.4|7241.4|7244|7240|0
1654206300000|2022-06-02 21:45:00|7244.1|7240.1|7243.8|7239.8|7244.5|7240.5|7243.8|7239.8|0
1654206600000|2022-06-02 21:50:00|7243.9|7239.9|7244|7240|7244|7240|7243.8|7239.8|0
1654206900000|2022-06-02 21:55:00|7244.1|7240.1|7243.9|7239.9|7244.1|7240.1|7243.9|7239.9|0
1654207200000|2022-06-02 22:00:00|7244|7240|7247.8|7243.8|7248.4|7244.4|7244|7240|0
1654207500000|2022-06-02 22:05:00|7247.7|7243.7|7257.8|7253.8|7257.9|7253.9|7247.5|7243.5|0
1654207800000|2022-06-02 22:10:00|7257.9|7253.9|7253.3|7249.3|7257.9|7253.9|7253.1|7249.1|0
1654208100000|2022-06-02 22:15:00|7253.1|7249.1|7251.7|7247.7|7253.1|7249.1|7251.3|7247.3|0
1654208400000|2022-06-02 22:20:00|7252|7248|7250.3|7246.3|7252|7248|7249.9|7245.9|0
1654208700000|2022-06-02 22:25:00|7250.4|7246.4|7248.2|7244.2|7250.7|7246.7|7247.5|7243.5|0
1654209000000|2022-06-02 22:30:00|7247.9|7243.9|7249.4|7245.4|7249.7|7245.7|7247.6|7243.6|0
1654209300000|2022-06-02 22:35:00|7249.6|7245.6|7248.5|7244.5|7250.2|7246.2|7248.4|7244.4|0
1654209600000|2022-06-02 22:40:00|7248.7|7244.7|7248.9|7244.9|7249.2|7245.2|7248.6|7244.6|0
1654209900000|2022-06-02 22:45:00|7249.2|7245.2|7250.4|7246.4|7250.8|7246.8|7249|7245|0
1654210200000|2022-06-02 22:50:00|7250.5|7246.5|7249.4|7245.4|7251|7247|7249|7245|0
1654210500000|2022-06-02 22:55:00|7249.7|7245.7|7248.3|7244.3|7250.1|7246.1|7247.6|7243.6|0
1654210800000|2022-06-02 23:00:00|7248|7244|7249.9|7245.9|7250.5|7246.5|7248|7244|0
1654211100000|2022-06-02 23:05:00|7250.1|7246.1|7249|7245|7251.4|7247.4|7248.2|7244.2|0
1654211400000|2022-06-02 23:10:00|7249.3|7245.3|7250.9|7246.9|7252.3|7248.3|7249.1|7245.1|0
1654211700000|2022-06-02 23:15:00|7251.2|7247.2|7251.8|7247.8|7251.8|7247.8|7250|7246|0
1654212000000|2022-06-02 23:20:00|7252.1|7248.1|7251.1|7247.1|7252.4|7248.4|7250.1|7246.1|0
1654212300000|2022-06-02 23:25:00|7250.9|7246.9|7250.8|7246.8|7251.2|7247.2|7250.2|7246.2|0
1654212600000|2022-06-02 23:30:00|7250.7|7246.7|7251.7|7247.7|7252.3|7248.3|7250|7246|0
1654212900000|2022-06-02 23:35:00|7250.8|7246.8|7250.7|7246.7|7251.3|7247.3|7249.6|7245.6|0
1654213200000|2022-06-02 23:40:00|7250.6|7246.6|7249.5|7245.5|7250.6|7246.6|7248.6|7244.6|0
1654213500000|2022-06-02 23:45:00|7248.9|7244.9|7245.1|7241.1|7248.9|7244.9|7245.1|7241.1|0
1654213800000|2022-06-02 23:50:00|7245.4|7241.4|7254.6|7252.6|7257.1|7255.1|7242.1|7240.1|677
1654214100000|2022-06-02 23:55:00|7255.1|7253.1|7254.1|7252.1|7259.1|7257.1|7253.1|7251.1|292
1654214400000|2022-06-03 00:00:00|7253.6|7251.6|7247.6|7246.6|7254.1|7253.1|7245.6|7244.6|647
1654214700000|2022-06-03 00:05:00|7248.6|7247.6|7247.6|7246.6|7252.1|7251.1|7245.6|7244.6|583
1654215000000|2022-06-03 00:10:00|7248.1|7247.1|7245.6|7244.6|7254.6|7253.6|7244.6|7243.6|764
1654215300000|2022-06-03 00:15:00|7246.1|7245.1|7240.6|7239.6|7246.6|7245.6|7237.1|7236.1|716
1654215600000|2022-06-03 00:20:00|7240.1|7239.1|7246.6|7245.6|7248.6|7247.6|7239.6|7238.6|436
1654215900000|2022-06-03 00:25:00|7246.1|7245.1|7251.6|7250.6|7252.6|7251.6|7245.6|7244.6|310
1654216200000|2022-06-03 00:30:00|7252.1|7251.1|7247.1|7246.1|7254.6|7253.6|7246.6|7245.6|504
1654216500000|2022-06-03 00:35:00|7246.6|7245.6|7249.6|7248.6|7252.1|7251.1|7245.6|7244.6|277
1654216800000|2022-06-03 00:40:00|7248.6|7247.6|7245.6|7244.6|7251.6|7250.6|7245.6|7244.6|464
1654217100000|2022-06-03 00:45:00|7245.1|7244.1|7243.1|7242.1|7247.6|7246.6|7240.6|7239.6|390
1654217400000|2022-06-03 00:50:00|7243.6|7242.6|7240.6|7239.6|7243.6|7242.6|7234.6|7233.6|392
1654217700000|2022-06-03 00:55:00|7239.6|7238.6|7231.1|7230.1|7240.6|7239.6|7229.6|7228.6|381
1654218000000|2022-06-03 01:00:00|7231.6|7230.6|7232.6|7231.6|7233.6|7232.6|7228.6|7227.6|385
1654218300000|2022-06-03 01:05:00|7232.1|7231.1|7228.6|7227.6|7234.6|7233.6|7228.6|7227.6|333
1654218600000|2022-06-03 01:10:00|7228.1|7227.1|7228.6|7227.6|7230.6|7229.6|7227.1|7226.1|251
1654218900000|2022-06-03 01:15:00|7229.6|7228.6|7226.6|7225.6|7230.6|7229.6|7226.1|7225.1|343
1654219200000|2022-06-03 01:20:00|7227.1|7226.1|7222.6|7221.6|7229.6|7228.6|7222.1|7221.1|380
1654219500000|2022-06-03 01:25:00|7222.1|7221.1|7225.6|7224.6|7226.6|7225.6|7220.6|7219.6|249
1654219800000|2022-06-03 01:30:00|7226.1|7225.1|7224.6|7223.6|7226.6|7225.6|7222.6|7221.6|141
1654220100000|2022-06-03 01:35:00|7224.1|7223.1|7224.1|7223.1|7226.1|7225.1|7223.6|7222.6|241
1654220400000|2022-06-03 01:40:00|7224.6|7223.6|7229.6|7228.6|7229.6|7228.6|7224.6|7223.6|164
1654220700000|2022-06-03 01:45:00|7230.1|7229.1|7231.6|7230.6|7232.6|7231.6|7229.6|7228.6|293
1654221000000|2022-06-03 01:50:00|7231.1|7230.1|7230.6|7229.6|7233.1|7232.1|7230.6|7229.6|146
1654221300000|2022-06-03 01:55:00|7229.6|7228.6|7227.6|7226.6|7233.6|7232.6|7227.1|7226.1|298
1654221600000|2022-06-03 02:00:00|7228.6|7227.6|7226.1|7225.1|7229.6|7228.6|7225.1|7224.1|284
1654221900000|2022-06-03 02:05:00|7226.6|7225.6|7223.6|7222.6|7227.6|7226.6|7223.6|7222.6|135
1654222200000|2022-06-03 02:10:00|7224.1|7223.1|7228.6|7227.6|7229.1|7228.1|7223.6|7222.6|155
1654222500000|2022-06-03 02:15:00|7229.1|7228.1|7226.6|7225.6|7229.6|7228.6|7226.6|7225.6|219
1654222800000|2022-06-03 02:20:00|7227.1|7226.1|7228.6|7227.6|7230.1|7229.1|7227.1|7226.1|159
1654223100000|2022-06-03 02:25:00|7226.6|7225.6|7226.6|7225.6|7228.6|7227.6|7224.6|7223.6|227
1654223400000|2022-06-03 02:30:00|7227.6|7226.6|7225.6|7224.6|7228.6|7227.6|7224.6|7223.6|130
1654223700000|2022-06-03 02:35:00|7226.1|7225.1|7227.6|7226.6|7228.6|7227.6|7226.1|7225.1|127
1654224000000|2022-06-03 02:40:00|7226.6|7225.6|7228.6|7227.6|7229.6|7228.6|7226.6|7225.6|151
1654224300000|2022-06-03 02:45:00|7228.1|7227.1|7228.6|7227.6|7230.6|7229.6|7227.6|7226.6|135
1654224600000|2022-06-03 02:50:00|7229.1|7228.1|7227.6|7226.6|7230.1|7229.1|7226.6|7225.6|169
1654224900000|2022-06-03 02:55:00|7227.1|7226.1|7225.6|7224.6|7227.1|7226.1|7224.6|7223.6|234
1654225200000|2022-06-03 03:00:00|7226.1|7225.1|7222.6|7221.6|7227.6|7226.6|7222.6|7221.6|245
1654225500000|2022-06-03 03:05:00|7221.6|7220.6|7220.6|7219.6|7223.1|7222.1|7219.6|7218.6|338
1654225800000|2022-06-03 03:10:00|7220.1|7219.1|7218.1|7217.1|7220.6|7219.6|7217.1|7216.1|242
1654226100000|2022-06-03 03:15:00|7217.6|7216.6|7220.6|7219.6|7220.6|7219.6|7217.6|7216.6|104
1654226400000|2022-06-03 03:20:00|7221.1|7220.1|7221.1|7220.1|7221.6|7220.6|7219.6|7218.6|179
1654226700000|2022-06-03 03:25:00|7221.6|7220.6|7222.6|7221.6|7225.6|7224.6|7221.6|7220.6|88
1654227000000|2022-06-03 03:30:00|7222.1|7221.1|7220.6|7219.6|7222.6|7221.6|7220.6|7219.6|109
1654227300000|2022-06-03 03:35:00|7221.1|7220.1|7221.6|7220.6|7222.6|7221.6|7220.6|7219.6|112
1654227600000|2022-06-03 03:40:00|7221.1|7220.1|7221.6|7220.6|7223.6|7222.6|7220.6|7219.6|177
1654227900000|2022-06-03 03:45:00|7221.1|7220.1|7222.6|7221.6|7223.1|7222.1|7221.1|7220.1|98
1654228200000|2022-06-03 03:50:00|7221.6|7220.6|7223.6|7222.6|7223.6|7222.6|7218.6|7217.6|293
1654228500000|2022-06-03 03:55:00|7223.1|7222.1|7222.6|7221.6|7223.6|7222.6|7221.6|7220.6|110
1654228800000|2022-06-03 04:00:00|7223.1|7222.1|7229.6|7228.6|7229.6|7228.6|7223.1|7222.1|482
1654229100000|2022-06-03 04:05:00|7230.1|7229.1|7227.6|7226.6|7230.1|7229.1|7226.6|7225.6|188
1654229400000|2022-06-03 04:10:00|7228.1|7227.1|7228.6|7227.6|7228.6|7227.6|7226.6|7225.6|146
1654229700000|2022-06-03 04:15:00|7229.6|7228.6|7227.6|7226.6|7229.6|7228.6|7226.6|7225.6|95
1654230000000|2022-06-03 04:20:00|7228.1|7227.1|7228.6|7227.6|7229.6|7228.6|7227.6|7226.6|152
1654230300000|2022-06-03 04:25:00|7229.1|7228.1|7231.6|7230.6|7232.6|7231.6|7228.6|7227.6|144
1654230600000|2022-06-03 04:30:00|7232.6|7231.6|7233.6|7232.6|7233.6|7232.6|7231.6|7230.6|127
1654230900000|2022-06-03 04:35:00|7234.1|7233.1|7234.6|7233.6|7235.1|7234.1|7233.6|7232.6|166
1654231200000|2022-06-03 04:40:00|7233.6|7232.6|7232.6|7231.6|7233.6|7232.6|7230.6|7229.6|274
1654231500000|2022-06-03 04:45:00|7232.1|7231.1|7231.6|7230.6|7233.6|7232.6|7231.6|7230.6|162
1654231800000|2022-06-03 04:50:00|7231.1|7230.1|7231.6|7230.6|7232.6|7231.6|7230.6|7229.6|99
1654232100000|2022-06-03 04:55:00|7232.1|7231.1|7232.6|7231.6|7233.6|7232.6|7231.6|7230.6|95
1654232400000|2022-06-03 05:00:00|7232.1|7231.1|7229.6|7228.6|7232.1|7231.1|7228.6|7227.6|308
1654232700000|2022-06-03 05:05:00|7230.1|7229.1|7226.6|7225.6|7230.6|7229.6|7226.6|7225.6|256
1654233000000|2022-06-03 05:10:00|7227.1|7226.1|7227.6|7226.6|7228.6|7227.6|7225.6|7224.6|161
1654233300000|2022-06-03 05:15:00|7228.6|7227.6|7231.6|7230.6|7232.6|7231.6|7228.6|7227.6|266
1654233600000|2022-06-03 05:20:00|7232.1|7231.1|7235.6|7234.6|7235.6|7234.6|7231.6|7230.6|259
1654233900000|2022-06-03 05:25:00|7235.1|7234.1|7233.6|7232.6|7237.1|7236.1|7233.6|7232.6|207
1654234200000|2022-06-03 05:30:00|7234.1|7233.1|7234.6|7233.6|7237.6|7236.6|7233.6|7232.6|163
1654234500000|2022-06-03 05:35:00|7235.1|7234.1|7235.6|7234.6|7236.6|7235.6|7233.6|7232.6|177
1654234800000|2022-06-03 05:40:00|7236.1|7235.1|7234.6|7233.6|7236.6|7235.6|7233.6|7232.6|258
1654235100000|2022-06-03 05:45:00|7235.1|7234.1|7233.6|7232.6|7235.6|7234.6|7233.6|7232.6|197
1654235400000|2022-06-03 05:50:00|7233.1|7232.1|7233.6|7232.6|7233.6|7232.6|7231.6|7230.6|304
1654235700000|2022-06-03 05:55:00|7233.1|7232.1|7234.6|7233.6|7235.6|7234.6|7232.6|7231.6|333
1654236000000|2022-06-03 06:00:00|7234|7232|7231|7229|7235|7233|7227|7225|698
1654236300000|2022-06-03 06:05:00|7231.5|7229.5|7239|7237|7240|7238|7230|7228|1760
1654236600000|2022-06-03 06:10:00|7240|7238|7241|7239|7242|7240|7237|7235|912
1654236900000|2022-06-03 06:15:00|7240.5|7238.5|7240|7238|7242|7240|7238|7236|470
1654237200000|2022-06-03 06:20:00|7241|7239|7246|7244|7246|7244|7241|7239|532
1654237500000|2022-06-03 06:25:00|7245.5|7243.5|7241.5|7239.5|7245.5|7243.5|7241.5|7239.5|526
1654237800000|2022-06-03 06:30:00|7243|7239|7244.5|7240.5|7246|7242|7242.7|7238.7|6
1654238100000|2022-06-03 06:35:00|7244.8|7240.8|7243.5|7239.5|7245.2|7241.2|7242.9|7238.9|0
1654238400000|2022-06-03 06:40:00|7243.3|7239.3|7243.9|7239.9|7244.4|7240.4|7243.2|7239.2|0
1654238700000|2022-06-03 06:45:00|7243.8|7239.8|7242.3|7238.3|7245|7241|7242.3|7238.3|0
1654239000000|2022-06-03 06:50:00|7242.2|7238.2|7240.4|7236.4|7242.9|7238.9|7239.3|7235.3|0
1654239300000|2022-06-03 06:55:00|7239.9|7235.9|7239.5|7235.5|7241.1|7237.1|7239.5|7235.5|0
1654239600000|2022-06-03 07:00:00|7239.7|7235.7|7233.6|7229.6|7240.2|7236.2|7232.4|7228.4|0
1654239900000|2022-06-03 07:05:00|7233.4|7229.4|7233|7229|7234|7230|7230|7226|0
1654240200000|2022-06-03 07:10:00|7232.9|7228.9|7236.5|7233.5|7238|7235|7232.7|7228.7|243
1654240500000|2022-06-03 07:15:00|7237|7234|7235.5|7232.5|7238|7235|7235|7232|73
1654240800000|2022-06-03 07:20:00|7236|7233|7235.5|7232.5|7237.5|7234.5|7234.5|7231.5|37
1654241100000|2022-06-03 07:25:00|7235|7232|7231.5|7228.5|7235|7232|7231.5|7228.5|45
1654241400000|2022-06-03 07:30:00|7232|7229|7230.5|7227.5|7232|7229|7227.5|7224.5|88
1654241700000|2022-06-03 07:35:00|7230|7227|7231.5|7228.5|7231.5|7228.5|7227.5|7224.5|58
1654242000000|2022-06-03 07:40:00|7231|7228|7233.5|7230.5|7233.5|7230.5|7231|7228|18
1654242300000|2022-06-03 07:45:00|7233|7230|7231|7228|7233|7230|7230.5|7227.5|17
1654242600000|2022-06-03 07:50:00|7230.5|7227.5|7230|7227|7231.5|7228.5|7229.5|7226.5|12
1654242900000|2022-06-03 07:55:00|7229.5|7226.5|7227|7224|7230.5|7227.5|7227|7224|26
1654243200000|2022-06-03 08:00:00|7227.5|7224.5|7229|7226|7229|7226|7223.5|7220.5|60
1654243500000|2022-06-03 08:05:00|7229.5|7226.5|7229.5|7226.5|7230.5|7227.5|7228|7225|76
1654243800000|2022-06-03 08:10:00|7230|7227|7231.5|7228.5|7231.5|7228.5|7229.5|7226.5|11
1654244100000|2022-06-03 08:15:00|7231|7228|7233.5|7230.5|7233.5|7230.5|7231|7228|32
1654244400000|2022-06-03 08:20:00|7233|7230|7231|7228|7233.5|7230.5|7231|7228|4
1654244700000|2022-06-03 08:25:00|7230.5|7227.5|7231.5|7228.5|7231.5|7228.5|7229.5|7226.5|30
1654245000000|2022-06-03 08:30:00|7232|7229|7231.5|7228.5|7232.5|7229.5|7230|7227|10
1654245300000|2022-06-03 08:35:00|7231|7228|7230|7227|7232.5|7229.5|7230|7227|4
1654245600000|2022-06-03 08:40:00|7229.5|7226.5|7229.5|7226.5|7231.5|7228.5|7229.5|7226.5|10
1654245900000|2022-06-03 08:45:00|7230|7227|7228.5|7225.5|7230.5|7227.5|7228.5|7225.5|16
1654246200000|2022-06-03 08:50:00|7228|7225|7227|7224|7228|7225|7226|7223|7
1654246500000|2022-06-03 08:55:00|7227.5|7224.5|7229.5|7226.5|7229.5|7226.5|7227|7224|14
1654246800000|2022-06-03 09:00:00|7229|7226|7227.5|7224.5|7229.5|7226.5|7227.5|7224.5|13
1654247100000|2022-06-03 09:05:00|7228|7225|7229.5|7226.5|7230.5|7227.5|7228|7225|17
1654247400000|2022-06-03 09:10:00|7229|7226|7229.5|7226.5|7230|7227|7229|7226|8
1654247700000|2022-06-03 09:15:00|7230|7227|7227.5|7224.5|7230|7227|7227.5|7224.5|13
1654248000000|2022-06-03 09:20:00|7228|7225|7227|7224|7228.5|7225.5|7226.5|7223.5|8
1654248300000|2022-06-03 09:25:00|7227.5|7224.5|7225.5|7222.5|7227.5|7224.5|7224.5|7221.5|2
1654248600000|2022-06-03 09:30:00|7225|7222|7224.5|7221.5|7225.5|7222.5|7222.5|7219.5|12
1654248900000|2022-06-03 09:35:00|7225|7222|7225|7222|7225.5|7222.5|7224.5|7221.5|4
1654249200000|2022-06-03 09:40:00|7225.5|7222.5|7225.5|7222.5|7225.5|7222.5|7225|7222|3
1654249500000|2022-06-03 09:45:00|7225|7222|7225.5|7222.5|7226.5|7223.5|7224.5|7221.5|9
1654249800000|2022-06-03 09:50:00|7226|7223|7229.5|7226.5|7230|7227|7226|7223|21
1654250100000|2022-06-03 09:55:00|7229|7226|7230.5|7227.5|7230.5|7227.5|7229|7226|16
1654250400000|2022-06-03 10:00:00|7230|7227|7230.5|7227.5|7230.5|7227.5|7228.5|7225.5|19
1654250700000|2022-06-03 10:05:00|7230|7227|7229.5|7226.5|7230|7227|7229|7226|7
1654251000000|2022-06-03 10:10:00|7229|7226|7225.5|7222.5|7229.5|7226.5|7225.5|7222.5|17
1654251300000|2022-06-03 10:15:00|7225|7222|7225.5|7222.5|7225.5|7222.5|7223.5|7220.5|14
1654251600000|2022-06-03 10:20:00|7226|7223|7227.5|7224.5|7228.5|7225.5|7224.5|7221.5|33
1654251900000|2022-06-03 10:25:00|7228|7225|7228.5|7225.5|7229.5|7226.5|7227.5|7224.5|12
1654252200000|2022-06-03 10:30:00|7229|7226|7230.5|7227.5|7230.5|7227.5|7229|7226|15
1654252500000|2022-06-03 10:35:00|7229.5|7226.5|7225|7222|7229.5|7226.5|7224.5|7221.5|28
1654252800000|2022-06-03 10:40:00|7224.5|7221.5|7222.5|7219.5|7225.5|7222.5|7221.5|7218.5|18
1654253100000|2022-06-03 10:45:00|7223|7220|7223|7220|7224.5|7221.5|7222.5|7219.5|24
1654253400000|2022-06-03 10:50:00|7223.5|7220.5|7222.5|7219.5|7223.5|7220.5|7220.5|7217.5|6
1654253700000|2022-06-03 10:55:00|7222|7219|7221.5|7218.5|7222.5|7219.5|7221|7218|28
1654254000000|2022-06-03 11:00:00|7221|7218|7221|7218|7223.5|7220.5|7220.5|7217.5|20
1654254300000|2022-06-03 11:05:00|7220.5|7217.5|7215.5|7212.5|7220.5|7217.5|7214.5|7211.5|28
1654254600000|2022-06-03 11:10:00|7215|7212|7215|7212|7216.5|7213.5|7213.5|7210.5|13
1654254900000|2022-06-03 11:15:00|7214.5|7211.5|7215.5|7212.5|7217.5|7214.5|7213.5|7210.5|17
1654255200000|2022-06-03 11:20:00|7215|7212|7217.5|7214.5|7217.5|7214.5|7215|7212|8
1654255500000|2022-06-03 11:25:00|7217|7214|7220|7217|7220.5|7217.5|7217|7214|54
1654255800000|2022-06-03 11:30:00|7220.5|7217.5|7222.5|7219.5|7222.5|7219.5|7219.5|7216.5|58
1654256100000|2022-06-03 11:35:00|7223|7220|7219|7216|7223.5|7220.5|7218.5|7215.5|32
1654256400000|2022-06-03 11:40:00|7219.5|7216.5|7217|7214|7219.5|7216.5|7216.5|7213.5|19
1654256700000|2022-06-03 11:45:00|7216.5|7213.5|7214.5|7211.5|7216.5|7213.5|7214.5|7211.5|1
1654257000000|2022-06-03 11:50:00|7215|7212|7216|7213|7216.5|7213.5|7214.5|7211.5|7
1654257300000|2022-06-03 11:55:00|7215.5|7212.5|7212|7209|7216.5|7213.5|7211|7208|33
1654257600000|2022-06-03 12:00:00|7211.5|7208.5|7215.5|7212.5|7216|7213|7211.5|7208.5|16
1654257900000|2022-06-03 12:05:00|7215|7212|7216|7213|7217|7214|7214.5|7211.5|11
1654258200000|2022-06-03 12:10:00|7215.5|7212.5|7217.5|7214.5|7218|7215|7215.5|7212.5|6
1654258500000|2022-06-03 12:15:00|7217|7214|7218.5|7215.5|7219.5|7216.5|7216.5|7213.5|33
1654258800000|2022-06-03 12:20:00|7218|7215|7219.5|7216.5|7219.5|7216.5|7214.5|7211.5|24
1654259100000|2022-06-03 12:25:00|7220|7217|7219.5|7216.5|7220.5|7217.5|7216.5|7213.5|76
1654259400000|2022-06-03 12:30:00|7220|7217|7232|7229|7232.5|7229.5|7214|7211|308
1654259700000|2022-06-03 12:35:00|7231.5|7228.5|7219|7216|7232|7229|7217.5|7214.5|123
1654260000000|2022-06-03 12:40:00|7219.5|7216.5|7213.5|7210.5|7219.5|7216.5|7212.5|7209.5|189
1654260300000|2022-06-03 12:45:00|7213|7210|7212|7209|7218|7215|7211.5|7208.5|105
1654260600000|2022-06-03 12:50:00|7211.5|7208.5|7213.5|7210.5|7213.5|7210.5|7209|7206|49
1654260900000|2022-06-03 12:55:00|7213|7210|7215|7212|7215|7212|7210|7207|40
1654261200000|2022-06-03 13:00:00|7214.5|7211.5|7217.5|7214.5|7218|7215|7214.5|7211.5|56
1654261500000|2022-06-03 13:05:00|7218|7215|7215.5|7212.5|7219.5|7216.5|7215.5|7212.5|27
1654261800000|2022-06-03 13:10:00|7216|7213|7214|7211|7216|7213|7213|7210|15
1654262100000|2022-06-03 13:15:00|7213.5|7210.5|7214.5|7211.5|7215|7212|7212.5|7209.5|18
1654262400000|2022-06-03 13:20:00|7215|7212|7212|7209|7215.5|7212.5|7211.5|7208.5|21
1654262700000|2022-06-03 13:25:00|7212.5|7209.5|7207.5|7204.5|7212.5|7209.5|7207.5|7204.5|41
1654263000000|2022-06-03 13:30:00|7208|7205|7211|7208|7217|7214|7204.5|7201.5|387
1654263300000|2022-06-03 13:35:00|7211.5|7208.5|7207.5|7204.5|7212.5|7209.5|7203.5|7200.5|214
1654263600000|2022-06-03 13:40:00|7208|7205|7202.5|7199.5|7211|7208|7202.5|7199.5|111
1654263900000|2022-06-03 13:45:00|7202|7199|7206.5|7203.5|7208.5|7205.5|7199.5|7196.5|129
1654264200000|2022-06-03 13:50:00|7207|7204|7206.5|7203.5|7209|7206|7203.5|7200.5|146
1654264500000|2022-06-03 13:55:00|7206|7203|7213|7210|7214.5|7211.5|7205.5|7202.5|102
1654264800000|2022-06-03 14:00:00|7213.5|7210.5|7214|7211|7220|7217|7209.5|7206.5|131
1654265100000|2022-06-03 14:05:00|7213.5|7210.5|7213|7210|7216.5|7213.5|7206.5|7203.5|77
1654265400000|2022-06-03 14:10:00|7212.5|7209.5|7213.5|7210.5|7214|7211|7205.5|7202.5|102
1654265700000|2022-06-03 14:15:00|7214|7211|7214.5|7211.5|7216.5|7213.5|7210.5|7207.5|144
1654266000000|2022-06-03 14:20:00|7214|7211|7208.5|7205.5|7214|7211|7204.5|7201.5|143
1654266300000|2022-06-03 14:25:00|7208|7205|7205.5|7202.5|7209.5|7206.5|7202.5|7199.5|130
1654266600000|2022-06-03 14:30:00|7205|7202|7211.5|7208.5|7213|7210|7202.5|7199.5|270
1654266900000|2022-06-03 14:35:00|7212|7209|7203.5|7200.5|7212.5|7209.5|7200.5|7197.5|287
1654267200000|2022-06-03 14:40:00|7203|7200|7201.5|7198.5|7203.5|7200.5|7198.5|7195.5|120
1654267500000|2022-06-03 14:45:00|7201|7198|7202.5|7199.5|7206|7203|7199.5|7196.5|79
1654267800000|2022-06-03 14:50:00|7202|7199|7201.5|7198.5|7205.5|7202.5|7201|7198|146
1654268100000|2022-06-03 14:55:00|7202|7199|7202.5|7199.5|7204.5|7201.5|7199.5|7196.5|143
1654268400000|2022-06-03 15:00:00|7202|7199|7198|7195|7203.5|7200.5|7196.5|7193.5|168
1654268700000|2022-06-03 15:05:00|7198.5|7195.5|7192.5|7189.5|7198.5|7195.5|7192.5|7189.5|143
1654269000000|2022-06-03 15:10:00|7192|7189|7191.5|7188.5|7192.5|7189.5|7188.5|7185.5|140
1654269300000|2022-06-03 15:15:00|7190.5|7187.5|7193.5|7190.5|7194.5|7191.5|7190|7187|51
1654269600000|2022-06-03 15:20:00|7194|7191|7191|7188|7194|7191|7190.5|7187.5|65
1654269900000|2022-06-03 15:25:00|7190.5|7187.5|7192.5|7189.5|7194|7191|7189.5|7186.5|119
1654270200000|2022-06-03 15:30:00|7192|7189|7196|7193|7196|7193|7187.5|7184.5|82
1654270500000|2022-06-03 15:35:00|7196.5|7193.5|7197|7194|7198.5|7195.5|7194.5|7191.5|79
1654270800000|2022-06-03 15:40:00|7196.5|7193.5|7194.5|7191.5|7197.5|7194.5|7193.5|7190.5|90
1654271100000|2022-06-03 15:45:00|7193.5|7190.5|7189.5|7186.5|7194.5|7191.5|7189.5|7186.5|94
1654271400000|2022-06-03 15:50:00|7189|7186|7188|7185|7190.5|7187.5|7187|7184|36
1654271700000|2022-06-03 15:55:00|7188.5|7185.5|7193.5|7190.5|7193.5|7190.5|7187|7184|68
1654272000000|2022-06-03 16:00:00|7193|7190|7200.5|7197.5|7201.5|7198.5|7192.5|7189.5|83
1654272300000|2022-06-03 16:05:00|7201|7198|7194|7191|7201.5|7198.5|7193.5|7190.5|24
1654272600000|2022-06-03 16:10:00|7194.5|7191.5|7194.5|7191.5|7195.5|7192.5|7191.5|7188.5|38
1654272900000|2022-06-03 16:15:00|7195|7192|7190.5|7187.5|7199|7196|7190.5|7187.5|38
1654273200000|2022-06-03 16:20:00|7191|7188|7199.5|7196.5|7201.5|7198.5|7189.5|7186.5|60
1654273500000|2022-06-03 16:25:00|7200|7197|7198.5|7195.5|7200.5|7197.5|7196.5|7193.5|40
1654273800000|2022-06-03 16:30:00|7198|7195|7196.5|7193.5|7200|7197|7196.5|7193.5|51
1654274100000|2022-06-03 16:35:00|7196|7193|7203.5|7200.5|7204.5|7201.5|7196|7193|45
1654274400000|2022-06-03 16:40:00|7203|7200|7200.5|7197.5|7204.5|7201.5|7198.5|7195.5|22
1654274700000|2022-06-03 16:45:00|7201|7198|7202|7199|7203.5|7200.5|7199|7196|25
1654275000000|2022-06-03 16:50:00|7201.5|7198.5|7204.5|7201.5|7204.5|7201.5|7197.5|7194.5|57
1654275300000|2022-06-03 16:55:00|7204|7201|7206.5|7203.5|7208.5|7205.5|7204|7201|49
1654275600000|2022-06-03 17:00:00|7206|7203|7212.5|7209.5|7213.5|7210.5|7204.5|7201.5|63
1654275900000|2022-06-03 17:05:00|7213|7210|7207.5|7204.5|7213|7210|7206|7203|34
1654276200000|2022-06-03 17:10:00|7207|7204|7204|7201|7208|7205|7203.5|7200.5|39
1654276500000|2022-06-03 17:15:00|7204.5|7201.5|7194.5|7191.5|7204.5|7201.5|7193.5|7190.5|38
1654276800000|2022-06-03 17:20:00|7195|7192|7198|7195|7198|7195|7194|7191|18
1654277100000|2022-06-03 17:25:00|7197.5|7194.5|7198.5|7195.5|7200|7197|7196|7193|7
1654277400000|2022-06-03 17:30:00|7198|7195|7197.5|7194.5|7198.5|7195.5|7193.5|7190.5|26
1654277700000|2022-06-03 17:35:00|7198|7195|7197|7194|7199.5|7196.5|7195.5|7192.5|19
1654278000000|2022-06-03 17:40:00|7197.5|7194.5|7191|7188|7197.5|7194.5|7189.5|7186.5|53
1654278300000|2022-06-03 17:45:00|7191.5|7188.5|7192.5|7189.5|7193|7190|7189.5|7186.5|36
1654278600000|2022-06-03 17:50:00|7193|7190|7191.5|7188.5|7193.5|7190.5|7191.5|7188.5|20
1654278900000|2022-06-03 17:55:00|7191|7188|7190.5|7187.5|7192.5|7189.5|7189.5|7186.5|7
1654279200000|2022-06-03 18:00:00|7190|7187|7192|7189|7192.5|7189.5|7187.5|7184.5|24
1654279500000|2022-06-03 18:05:00|7191.5|7188.5|7192|7189|7194|7191|7190.5|7187.5|47
1654279800000|2022-06-03 18:10:00|7191.5|7188.5|7195|7192|7195|7192|7191.5|7188.5|12
1654280100000|2022-06-03 18:15:00|7194.5|7191.5|7196|7193|7196.5|7193.5|7192.5|7189.5|13
1654280400000|2022-06-03 18:20:00|7196.5|7193.5|7198.5|7195.5|7199.5|7196.5|7195.5|7192.5|50
1654280700000|2022-06-03 18:25:00|7198|7195|7205.5|7202.5|7205.5|7202.5|7197.5|7194.5|43
1654281000000|2022-06-03 18:30:00|7205|7202|7203|7200|7205.5|7202.5|7201.5|7198.5|113
1654281300000|2022-06-03 18:35:00|7203.5|7200.5|7198.5|7195.5|7204|7201|7196.5|7193.5|85
1654281600000|2022-06-03 18:40:00|7198|7195|7201|7198|7201|7198|7197.5|7194.5|46
1654281900000|2022-06-03 18:45:00|7201.5|7198.5|7203.5|7200.5|7203.5|7200.5|7199.5|7196.5|49
1654282200000|2022-06-03 18:50:00|7203|7200|7202.5|7199.5|7204|7201|7201.5|7198.5|14
1654282500000|2022-06-03 18:55:00|7202|7199|7203|7200|7203.5|7200.5|7201.5|7198.5|21
1654282800000|2022-06-03 19:00:00|7203.5|7200.5|7204.5|7201.5|7205.5|7202.5|7200|7197|89
1654283100000|2022-06-03 19:05:00|7205.5|7202.5|7201|7198|7205.5|7202.5|7199.5|7196.5|225
1654283400000|2022-06-03 19:10:00|7200.5|7197.5|7199|7196|7203|7200|7197.5|7194.5|107
1654283700000|2022-06-03 19:15:00|7198.5|7195.5|7200|7197|7200.5|7197.5|7195.5|7192.5|101
1654284000000|2022-06-03 19:20:00|7200.5|7197.5|7200.5|7197.5|7202.5|7199.5|7198.5|7195.5|89
1654284300000|2022-06-03 19:25:00|7199.5|7196.5|7205.5|7202.5|7205.5|7202.5|7199|7196|67
1654284600000|2022-06-03 19:30:00|7205|7202|7204|7201|7205|7202|7201.5|7198.5|109
1654284900000|2022-06-03 19:35:00|7203.5|7200.5|7203.5|7200.5|7207|7204|7201.5|7198.5|91
1654285200000|2022-06-03 19:40:00|7204|7201|7202|7199|7205.5|7202.5|7200.5|7197.5|112
1654285500000|2022-06-03 19:45:00|7201.5|7198.5|7202.5|7199.5|7204.5|7201.5|7196.5|7193.5|95
1654285800000|2022-06-03 19:50:00|7198.5|7195.5|7206.5|7203.5|7206.5|7203.5|7197.5|7194.5|158
1654286100000|2022-06-03 19:55:00|7207.5|7204.5|7205.5|7202.5|7209.5|7206.5|7204.5|7201.5|194
1654286400000|2022-06-03 20:00:00|7206.5|7203.5|7203|7200|7206.5|7203.5|7200.5|7197.5|40
1654286700000|2022-06-03 20:05:00|7203.5|7200.5|7206|7203|7206.5|7203.5|7203|7200|8
1654287000000|2022-06-03 20:10:00|7206.5|7203.5|7208|7205|7208.5|7205.5|7205.5|7202.5|11
1654287300000|2022-06-03 20:15:00|7207.5|7204.5|7206|7203|7207.5|7204.5|7204.5|7201.5|10
1654287600000|2022-06-03 20:20:00|7205.5|7202.5|7206|7203|7206|7203|7205|7202|7
1654287900000|2022-06-03 20:25:00|7205.5|7202.5|7205.5|7202.5|7206.5|7203.5|7205|7202|5
1654288200000|2022-06-03 20:30:00|7205|7202|7205|7202|7206.5|7203.5|7204.5|7201.5|17
1654288500000|2022-06-03 20:35:00|7205.5|7202.5|7206|7203|7206.5|7203.5|7205|7202|31
1654288800000|2022-06-03 20:40:00|7206.5|7203.5|7207|7204|7207|7204|7206|7203|7
1654289100000|2022-06-03 20:45:00|7207.5|7204.5|7209|7206|7210|7207|7206|7203|38
1654289400000|2022-06-03 20:50:00|7209.5|7206.5|7207|7204|7209.5|7206.5|7206.5|7203.5|7
1654289700000|2022-06-03 20:55:00|7206.5|7203.5|7207.5|7204.5|7208|7205|7206|7203|22
1654466400000|2022-06-05 22:00:00|7214.5|7210.5|7213|7209|7214.5|7210.5|7210.6|7206.6|0
1654466700000|2022-06-05 22:05:00|7212.8|7208.8|7212.3|7208.3|7214.4|7210.4|7209.5|7205.5|0
1654467000000|2022-06-05 22:10:00|7212.2|7208.2|7207.5|7203.5|7212.2|7208.2|7206.6|7202.6|0
1654467300000|2022-06-05 22:15:00|7207.3|7203.3|7205.7|7201.7|7208.8|7204.8|7204.3|7200.3|0
1654467600000|2022-06-05 22:20:00|7205.8|7201.8|7206|7202|7208.3|7204.3|7205.7|7201.7|0
1654467900000|2022-06-05 22:25:00|7206.2|7202.2|7203.7|7199.7|7208.5|7204.5|7202.8|7198.8|0
1654468200000|2022-06-05 22:30:00|7203.9|7199.9|7203.6|7199.6|7205.4|7201.4|7202.5|7198.5|0
1654468500000|2022-06-05 22:35:00|7203.7|7199.7|7208.1|7204.1|7208.7|7204.7|7203.7|7199.7|0
1654468800000|2022-06-05 22:40:00|7208.2|7204.2|7207.2|7203.2|7209.4|7205.4|7206.6|7202.6|0
1654469100000|2022-06-05 22:45:00|7207.3|7203.3|7208.9|7204.9|7209.2|7205.2|7207.2|7203.2|0
1654469400000|2022-06-05 22:50:00|7209.1|7205.1|7207.2|7203.2|7209.6|7205.6|7207.2|7203.2|0
1654469700000|2022-06-05 22:55:00|7207.5|7203.5|7207.9|7203.9|7208.2|7204.2|7206.3|7202.3|0
1654470000000|2022-06-05 23:00:00|7208.1|7204.1|7206.7|7202.7|7208.2|7204.2|7205.1|7201.1|0
1654470300000|2022-06-05 23:05:00|7206.5|7202.5|7206.9|7202.9|7208.1|7204.1|7206.1|7202.1|0
1654470600000|2022-06-05 23:10:00|7207.1|7203.1|7207.9|7203.9|7208.3|7204.3|7207.1|7203.1|0
1654470900000|2022-06-05 23:15:00|7208.1|7204.1|7208.2|7204.2|7208.5|7204.5|7207.2|7203.2|0
1654471200000|2022-06-05 23:20:00|7208.3|7204.3|7208.6|7204.6|7208.6|7204.6|7207.7|7203.7|0
1654471500000|2022-06-05 23:25:00|7208.3|7204.3|7208.3|7204.3|7208.6|7204.6|7208|7204|0
1654471800000|2022-06-05 23:30:00|7208.6|7204.6|7207.8|7203.8|7208.7|7204.7|7207.8|7203.8|0
1654472100000|2022-06-05 23:35:00|7208.1|7204.1|7205.1|7201.1|7208.1|7204.1|7203.8|7199.8|0
1654472400000|2022-06-05 23:40:00|7205.2|7201.2|7208|7204|7208|7204|7204.9|7200.9|0
1654472700000|2022-06-05 23:45:00|7208.9|7204.9|7211.4|7207.4|7212.9|7208.9|7208.9|7204.9|0
1654473000000|2022-06-05 23:50:00|7202.5|7200.5|7211|7209|7211|7209|7197.5|7195.5|819
1654473300000|2022-06-05 23:55:00|7211.5|7209.5|7205.5|7203.5|7212|7210|7204.5|7202.5|303
1654473600000|2022-06-06 00:00:00|7205|7203|7211.5|7210.5|7215.5|7214.5|7200|7199|834
1654473900000|2022-06-06 00:05:00|7212|7211|7206.5|7205.5|7213.5|7212.5|7203.5|7202.5|596
1654474200000|2022-06-06 00:10:00|7207|7206|7216.5|7215.5|7218|7217|7202.5|7201.5|657
1654474500000|2022-06-06 00:15:00|7217.5|7216.5|7216.5|7215.5|7218.5|7217.5|7214|7213|261
1654474800000|2022-06-06 00:20:00|7217|7216|7221.5|7220.5|7221.5|7220.5|7216.5|7215.5|270
1654475100000|2022-06-06 00:25:00|7220.5|7219.5|7212.5|7211.5|7222.5|7221.5|7212.5|7211.5|276
1654475400000|2022-06-06 00:30:00|7213|7212|7210.5|7209.5|7215.5|7214.5|7210.5|7209.5|142
1654475700000|2022-06-06 00:35:00|7210|7209|7202.8|7201.8|7210.8|7209.8|7201.8|7200.8|261
1654476000000|2022-06-06 00:40:00|7202.3|7201.3|7202.3|7201.3|7203.8|7202.8|7198.8|7197.8|254
1654476300000|2022-06-06 00:45:00|7202.8|7201.8|7204.8|7203.8|7205.8|7204.8|7202.3|7201.3|93
1654476600000|2022-06-06 00:50:00|7205.3|7204.3|7202.8|7201.8|7205.8|7204.8|7202.8|7201.8|95
1654476900000|2022-06-06 00:55:00|7203.3|7202.3|7204.8|7203.8|7204.8|7203.8|7202.8|7201.8|69
1654477200000|2022-06-06 01:00:00|7203.8|7202.8|7194.8|7193.8|7203.8|7202.8|7194.8|7193.8|243
1654477500000|2022-06-06 01:05:00|7194.3|7193.3|7195.8|7194.8|7196.8|7195.8|7191.8|7190.8|226
1654477800000|2022-06-06 01:10:00|7196.3|7195.3|7198.8|7197.8|7199.8|7198.8|7193.8|7192.8|131
1654478100000|2022-06-06 01:15:00|7199.8|7198.8|7203.8|7202.8|7203.8|7202.8|7197.8|7196.8|263
1654478400000|2022-06-06 01:20:00|7204.3|7203.3|7208.3|7207.3|7209.8|7208.8|7203.8|7202.8|287
1654478700000|2022-06-06 01:25:00|7208.8|7207.8|7206.8|7205.8|7209.8|7208.8|7206.8|7205.8|157
1654479000000|2022-06-06 01:30:00|7206.3|7205.3|7201.8|7200.8|7206.3|7205.3|7201.8|7200.8|286
1654479300000|2022-06-06 01:35:00|7202.3|7201.3|7203.8|7202.8|7204.8|7203.8|7201.8|7200.8|114
1654479600000|2022-06-06 01:40:00|7204.3|7203.3|7203.8|7202.8|7204.8|7203.8|7201.8|7200.8|140
1654479900000|2022-06-06 01:45:00|7202.8|7201.8|7206.8|7205.8|7207.8|7206.8|7201.8|7200.8|117
1654480200000|2022-06-06 01:50:00|7207.3|7206.3|7210.8|7209.8|7211.8|7210.8|7207.3|7206.3|145
1654480500000|2022-06-06 01:55:00|7209.8|7208.8|7212.8|7211.8|7213.8|7212.8|7209.8|7208.8|145
1654480800000|2022-06-06 02:00:00|7213.3|7212.3|7214.8|7213.8|7216.3|7215.3|7210.8|7209.8|131
1654481100000|2022-06-06 02:05:00|7215.8|7214.8|7214.8|7213.8|7216.3|7215.3|7213.8|7212.8|161
1654481400000|2022-06-06 02:10:00|7214.3|7213.3|7214.3|7213.3|7215.3|7214.3|7212.8|7211.8|165
1654481700000|2022-06-06 02:15:00|7214.8|7213.8|7212.8|7211.8|7214.8|7213.8|7211.8|7210.8|80
1654482000000|2022-06-06 02:20:00|7213.3|7212.3|7211.8|7210.8|7214.8|7213.8|7211.8|7210.8|91
1654482300000|2022-06-06 02:25:00|7212.3|7211.3|7209.8|7208.8|7213.8|7212.8|7209.8|7208.8|101
1654482600000|2022-06-06 02:30:00|7210.3|7209.3|7209.8|7208.8|7210.8|7209.8|7208.8|7207.8|170
1654482900000|2022-06-06 02:35:00|7209.3|7208.3|7212.8|7211.8|7212.8|7211.8|7207.8|7206.8|169
1654483200000|2022-06-06 02:40:00|7213.3|7212.3|7210.8|7209.8|7213.8|7212.8|7210.8|7209.8|116
1654483500000|2022-06-06 02:45:00|7211.3|7210.3|7208.8|7207.8|7213.8|7212.8|7207.8|7206.8|251
1654483800000|2022-06-06 02:50:00|7209.8|7208.8|7209.3|7208.3|7211.8|7210.8|7208.3|7207.3|192
1654484100000|2022-06-06 02:55:00|7208.8|7207.8|7206.8|7205.8|7208.8|7207.8|7206.8|7205.8|114
1654484400000|2022-06-06 03:00:00|7206.3|7205.3|7205.8|7204.8|7207.3|7206.3|7205.8|7204.8|81
1654484700000|2022-06-06 03:05:00|7204.8|7203.8|7207.8|7206.8|7207.8|7206.8|7204.8|7203.8|147
1654485000000|2022-06-06 03:10:00|7208.3|7207.3|7208.8|7207.8|7208.8|7207.8|7207.8|7206.8|72
1654485300000|2022-06-06 03:15:00|7209.3|7208.3|7209.8|7208.8|7211.8|7210.8|7208.8|7207.8|151
1654485600000|2022-06-06 03:20:00|7208.8|7207.8|7209.8|7208.8|7210.8|7209.8|7208.8|7207.8|83
1654485900000|2022-06-06 03:25:00|7210.8|7209.8|7211.8|7210.8|7212.3|7211.3|7209.8|7208.8|72
1654486200000|2022-06-06 03:30:00|7212.3|7211.3|7213.8|7212.8|7213.8|7212.8|7210.8|7209.8|148
1654486500000|2022-06-06 03:35:00|7214.3|7213.3|7211.8|7210.8|7214.8|7213.8|7210.8|7209.8|140
1654486800000|2022-06-06 03:40:00|7212.3|7211.3|7213.8|7212.8|7213.8|7212.8|7211.8|7210.8|56
1654487100000|2022-06-06 03:45:00|7214.3|7213.3|7212.8|7211.8|7215.8|7214.8|7212.8|7211.8|249
1654487400000|2022-06-06 03:50:00|7213.3|7212.3|7211.8|7210.8|7213.8|7212.8|7211.8|7210.8|103
1654487700000|2022-06-06 03:55:00|7211.3|7210.3|7210.3|7209.3|7213.8|7212.8|7209.3|7208.3|106
1654488000000|2022-06-06 04:00:00|7209.8|7208.8|7212.8|7211.8|7212.8|7211.8|7209.8|7208.8|231
1654488300000|2022-06-06 04:05:00|7213.3|7212.3|7215.8|7214.8|7215.8|7214.8|7212.8|7211.8|194
1654488600000|2022-06-06 04:10:00|7215.3|7214.3|7218.8|7217.8|7218.8|7217.8|7213.8|7212.8|245
1654488900000|2022-06-06 04:15:00|7217.8|7216.8|7219.3|7218.3|7219.8|7218.8|7216.3|7215.3|367
1654489200000|2022-06-06 04:20:00|7219.8|7218.8|7217.8|7216.8|7219.8|7218.8|7217.8|7216.8|79
1654489500000|2022-06-06 04:25:00|7218.3|7217.3|7217.8|7216.8|7218.8|7217.8|7217.8|7216.8|70
1654489800000|2022-06-06 04:30:00|7218.3|7217.3|7217.8|7216.8|7218.3|7217.3|7215.8|7214.8|111
1654490100000|2022-06-06 04:35:00|7218.3|7217.3|7216.8|7215.8|7218.8|7217.8|7216.8|7215.8|68
1654490400000|2022-06-06 04:40:00|7216.3|7215.3|7215.8|7214.8|7216.8|7215.8|7214.3|7213.3|110
1654490700000|2022-06-06 04:45:00|7216.3|7215.3|7216.8|7215.8|7217.8|7216.8|7215.8|7214.8|132
1654491000000|2022-06-06 04:50:00|7216.3|7215.3|7214.8|7213.8|7216.8|7215.8|7214.8|7213.8|85
1654491300000|2022-06-06 04:55:00|7213.8|7212.8|7215.8|7214.8|7215.8|7214.8|7213.8|7212.8|141
1654491600000|2022-06-06 05:00:00|7216.8|7215.8|7216.8|7215.8|7217.8|7216.8|7214.8|7213.8|178
1654491900000|2022-06-06 05:05:00|7217.8|7216.8|7216.8|7215.8|7217.8|7216.8|7216.8|7215.8|95
1654492200000|2022-06-06 05:10:00|7217.3|7216.3|7214.8|7213.8|7217.8|7216.8|7213.8|7212.8|235
1654492500000|2022-06-06 05:15:00|7215.3|7214.3|7213.8|7212.8|7215.8|7214.8|7212.8|7211.8|255
1654492800000|2022-06-06 05:20:00|7213.3|7212.3|7212.8|7211.8|7213.8|7212.8|7211.8|7210.8|187
1654493100000|2022-06-06 05:25:00|7212.3|7211.3|7212.8|7211.8|7213.8|7212.8|7211.8|7210.8|138
1654493400000|2022-06-06 05:30:00|7212.3|7211.3|7211.8|7210.8|7212.3|7211.3|7209.8|7208.8|141
1654493700000|2022-06-06 05:35:00|7212.3|7211.3|7211.8|7210.8|7212.8|7211.8|7210.8|7209.8|182
1654494000000|2022-06-06 05:40:00|7211.3|7210.3|7208.8|7207.8|7211.8|7210.8|7208.8|7207.8|200
1654494300000|2022-06-06 05:45:00|7208.3|7207.3|7204.8|7203.8|7208.3|7207.3|7204.8|7203.8|272
1654494600000|2022-06-06 05:50:00|7204.3|7203.3|7201.8|7200.8|7204.8|7203.8|7201.8|7200.8|344
1654494900000|2022-06-06 05:55:00|7201.3|7200.3|7203.8|7202.8|7203.8|7202.8|7200.8|7199.8|486
1654495200000|2022-06-06 06:00:00|7204.3|7202.3|7209.3|7207.3|7210.3|7208.3|7202.3|7200.3|709
1654495500000|2022-06-06 06:05:00|7209.8|7207.8|7207.3|7205.3|7210.3|7208.3|7202.3|7200.3|1447
1654495800000|2022-06-06 06:10:00|7208.3|7206.3|7206.3|7204.3|7208.8|7206.8|7205.3|7203.3|701
1654496100000|2022-06-06 06:15:00|7205.8|7203.8|7206.3|7204.3|7207.8|7205.8|7205.3|7203.3|430
1654496400000|2022-06-06 06:20:00|7206.8|7204.8|7210.3|7208.3|7211.3|7209.3|7206.8|7204.8|295
1654496700000|2022-06-06 06:25:00|7210.8|7208.8|7211.8|7209.8|7212.3|7210.3|7208.3|7206.3|309
1654497000000|2022-06-06 06:30:00|7212.9|7208.9|7211.9|7207.9|7215.7|7211.7|7211.9|7207.9|0
1654497300000|2022-06-06 06:35:00|7212|7208|7214.1|7210.1|7214.4|7210.4|7211.6|7207.6|0
1654497600000|2022-06-06 06:40:00|7214.4|7210.4|7213.7|7209.7|7215.3|7211.3|7213|7209|0
1654497900000|2022-06-06 06:45:00|7213.8|7209.8|7212.5|7208.5|7214.6|7210.6|7211.8|7207.8|0
1654498200000|2022-06-06 06:50:00|7212.2|7208.2|7211.4|7207.4|7214.1|7210.1|7210.8|7206.8|0
1654498500000|2022-06-06 06:55:00|7211.3|7207.3|7213.8|7209.8|7214.2|7210.2|7211.2|7207.2|0
1654498800000|2022-06-06 07:00:00|7214.1|7210.1|7217.5|7213.5|7218.2|7214.2|7212.2|7208.2|0
1654499100000|2022-06-06 07:05:00|7217.2|7213.2|7218.2|7214.2|7219.4|7215.4|7215.8|7211.8|0
1654499400000|2022-06-06 07:10:00|7218.3|7214.3|7222.8|7219.8|7224.8|7221.8|7218.3|7214.3|182
1654499700000|2022-06-06 07:15:00|7223.3|7220.3|7219.8|7216.8|7223.8|7220.8|7219.8|7216.8|72
1654500000000|2022-06-06 07:20:00|7220.3|7217.3|7222.3|7219.3|7223.8|7220.8|7218.8|7215.8|108
1654500300000|2022-06-06 07:25:00|7222.8|7219.8|7218.8|7215.8|7222.8|7219.8|7217.8|7214.8|9
1654500600000|2022-06-06 07:30:00|7218.3|7215.3|7214.8|7211.8|7218.3|7215.3|7212.8|7209.8|41
1654500900000|2022-06-06 07:35:00|7215.3|7212.3|7219.8|7216.8|7220.3|7217.3|7214.8|7211.8|41
1654501200000|2022-06-06 07:40:00|7220.3|7217.3|7218.8|7215.8|7221.3|7218.3|7218.3|7215.3|13
1654501500000|2022-06-06 07:45:00|7219.3|7216.3|7221.8|7218.8|7222.8|7219.8|7218.8|7215.8|37
1654501800000|2022-06-06 07:50:00|7221.3|7218.3|7223.8|7220.8|7227.8|7224.8|7220.8|7217.8|114
1654502100000|2022-06-06 07:55:00|7224.3|7221.3|7227.8|7224.8|7227.8|7224.8|7222.8|7219.8|94
1654502400000|2022-06-06 08:00:00|7228.3|7225.3|7230.8|7227.8|7231.8|7228.8|7228.3|7225.3|39
1654502700000|2022-06-06 08:05:00|7231.3|7228.3|7229.8|7226.8|7231.8|7228.8|7228.8|7225.8|40
1654503000000|2022-06-06 08:10:00|7229.3|7226.3|7231.3|7228.3|7232.8|7229.8|7228.8|7225.8|58
1654503300000|2022-06-06 08:15:00|7231.8|7228.8|7230.8|7227.8|7233.8|7230.8|7229.8|7226.8|16
1654503600000|2022-06-06 08:20:00|7230.3|7227.3|7232.8|7229.8|7232.8|7229.8|7230.3|7227.3|19
1654503900000|2022-06-06 08:25:00|7233.3|7230.3|7234.8|7231.8|7234.8|7231.8|7232.8|7229.8|11
1654504200000|2022-06-06 08:30:00|7235.8|7232.8|7233.8|7230.8|7236.8|7233.8|7233.3|7230.3|38
1654504500000|2022-06-06 08:35:00|7234.3|7231.3|7235.8|7232.8|7235.8|7232.8|7233.8|7230.8|68
1654504800000|2022-06-06 08:40:00|7236.8|7233.8|7237.8|7234.8|7239.3|7236.3|7236.8|7233.8|82
1654505100000|2022-06-06 08:45:00|7237.3|7234.3|7237.8|7234.8|7237.8|7234.8|7235.8|7232.8|43
1654505400000|2022-06-06 08:50:00|7237.3|7234.3|7238.8|7235.8|7238.8|7235.8|7235.8|7232.8|15
1654505700000|2022-06-06 08:55:00|7238.3|7235.3|7236.8|7233.8|7238.8|7235.8|7235.8|7232.8|12
1654506000000|2022-06-06 09:00:00|7237.3|7234.3|7236.8|7233.8|7237.3|7234.3|7235.3|7232.3|23
1654506300000|2022-06-06 09:05:00|7236.3|7233.3|7235.3|7232.3|7236.8|7233.8|7234.8|7231.8|11
1654506600000|2022-06-06 09:10:00|7235.8|7232.8|7234.8|7231.8|7235.8|7232.8|7233.8|7230.8|11
1654506900000|2022-06-06 09:15:00|7234.3|7231.3|7232.8|7229.8|7234.8|7231.8|7231.8|7228.8|48
1654507200000|2022-06-06 09:20:00|7232.3|7229.3|7231.8|7228.8|7232.8|7229.8|7230.8|7227.8|16
1654507500000|2022-06-06 09:25:00|7231.3|7228.3|7230.8|7227.8|7231.8|7228.8|7229.8|7226.8|38
1654507800000|2022-06-06 09:30:00|7230.3|7227.3|7230.8|7227.8|7230.8|7227.8|7229.8|7226.8|20
1654508100000|2022-06-06 09:35:00|7230.3|7227.3|7227.3|7224.3|7230.8|7227.8|7226.8|7223.8|23
1654508400000|2022-06-06 09:40:00|7226.8|7223.8|7226.8|7223.8|7228.8|7225.8|7225.8|7222.8|32
1654508700000|2022-06-06 09:45:00|7226.3|7223.3|7227.8|7224.8|7227.8|7224.8|7226.3|7223.3|9
1654509000000|2022-06-06 09:50:00|7227.3|7224.3|7226.8|7223.8|7227.8|7224.8|7226.8|7223.8|19
1654509300000|2022-06-06 09:55:00|7226.3|7223.3|7227.8|7224.8|7228.8|7225.8|7226.3|7223.3|29
1654509600000|2022-06-06 10:00:00|7226.8|7223.8|7228.8|7225.8|7229.8|7226.8|7226.8|7223.8|42
1654509900000|2022-06-06 10:05:00|7229.3|7226.3|7230.8|7227.8|7230.8|7227.8|7227.8|7224.8|54
1654510200000|2022-06-06 10:10:00|7230.3|7227.3|7228.8|7225.8|7230.8|7227.8|7228.8|7225.8|23
1654510500000|2022-06-06 10:15:00|7228.3|7225.3|7228.8|7225.8|7228.8|7225.8|7227.8|7224.8|10
1654510800000|2022-06-06 10:20:00|7228.3|7225.3|7228.8|7225.8|7229.8|7226.8|7227.8|7224.8|21
1654511100000|2022-06-06 10:25:00|7228.3|7225.3|7228.8|7225.8|7229.8|7226.8|7227.3|7224.3|65
1654511400000|2022-06-06 10:30:00|7227.8|7224.8|7229.3|7226.3|7229.8|7226.8|7227.8|7224.8|10
1654511700000|2022-06-06 10:35:00|7229.8|7226.8|7228.8|7225.8|7230.8|7227.8|7228.8|7225.8|9
1654512000000|2022-06-06 10:40:00|7229.3|7226.3|7228.8|7225.8|7229.8|7226.8|7228.8|7225.8|7
1654512300000|2022-06-06 10:45:00|7228.3|7225.3|7226.8|7223.8|7228.8|7225.8|7226.8|7223.8|10
1654512600000|2022-06-06 10:50:00|7227.3|7224.3|7227.8|7224.8|7227.8|7224.8|7226.8|7223.8|20
1654512900000|2022-06-06 10:55:00|7228.8|7225.8|7227.8|7224.8|7228.8|7225.8|7227.8|7224.8|12
1654513200000|2022-06-06 11:00:00|7226.8|7223.8|7227.3|7224.3|7227.8|7224.8|7225.8|7222.8|20
1654513500000|2022-06-06 11:05:00|7226.8|7223.8|7227.8|7224.8|7228.8|7225.8|7226.8|7223.8|2
1654513800000|2022-06-06 11:10:00|7228.3|7225.3|7226.8|7223.8|7228.3|7225.3|7226.8|7223.8|10
1654514100000|2022-06-06 11:15:00|7226.3|7223.3|7227.8|7224.8|7227.8|7224.8|7225.8|7222.8|30
1654514400000|2022-06-06 11:20:00|7228.3|7225.3|7228.8|7225.8|7230.8|7227.8|7228.3|7225.3|28
1654514700000|2022-06-06 11:25:00|7227.8|7224.8|7227.8|7224.8|7228.8|7225.8|7227.3|7224.3|8
1654515000000|2022-06-06 11:30:00|7228.3|7225.3|7226.8|7223.8|7229.8|7226.8|7226.8|7223.8|15
1654515300000|2022-06-06 11:35:00|7226.3|7223.3|7226.8|7223.8|7227.8|7224.8|7225.8|7222.8|13
1654515600000|2022-06-06 11:40:00|7226.3|7223.3|7224.8|7221.8|7226.8|7223.8|7224.3|7221.3|29
1654515900000|2022-06-06 11:45:00|7224.3|7221.3|7222.8|7219.8|7224.8|7221.8|7221.8|7218.8|44
1654516200000|2022-06-06 11:50:00|7223.3|7220.3|7226.8|7223.8|7226.8|7223.8|7222.3|7219.3|13
1654516500000|2022-06-06 11:55:00|7226.3|7223.3|7229.8|7226.8|7229.8|7226.8|7225.8|7222.8|22
1654516800000|2022-06-06 12:00:00|7230.3|7227.3|7228.8|7225.8|7231.8|7228.8|7228.8|7225.8|32
1654517100000|2022-06-06 12:05:00|7228.3|7225.3|7229.8|7226.8|7231.3|7228.3|7227.8|7224.8|36
1654517400000|2022-06-06 12:10:00|7230.3|7227.3|7233.3|7230.3|7233.3|7230.3|7230.3|7227.3|19
1654517700000|2022-06-06 12:15:00|7232.8|7229.8|7230.8|7227.8|7233.8|7230.8|7230.8|7227.8|31
1654518000000|2022-06-06 12:20:00|7231.3|7228.3|7229.8|7226.8|7231.8|7228.8|7229.8|7226.8|26
1654518300000|2022-06-06 12:25:00|7230.3|7227.3|7230.8|7227.8|7231.8|7228.8|7229.8|7226.8|28
1654518600000|2022-06-06 12:30:00|7231.3|7228.3|7231.8|7228.8|7231.8|7228.8|7230.8|7227.8|27
1654518900000|2022-06-06 12:35:00|7232.8|7229.8|7232.8|7229.8|7232.8|7229.8|7230.8|7227.8|42
1654519200000|2022-06-06 12:40:00|7233.3|7230.3|7233.3|7230.3|7233.8|7230.8|7231.8|7228.8|27
1654519500000|2022-06-06 12:45:00|7232.8|7229.8|7234.8|7231.8|7237.8|7234.8|7232.8|7229.8|36
1654519800000|2022-06-06 12:50:00|7235.3|7232.3|7232.8|7229.8|7235.8|7232.8|7231.8|7228.8|15
1654520100000|2022-06-06 12:55:00|7233.3|7230.3|7232.3|7229.3|7233.8|7230.8|7231.8|7228.8|21
1654520400000|2022-06-06 13:00:00|7232.8|7229.8|7231.8|7228.8|7232.8|7229.8|7231.3|7228.3|17
1654520700000|2022-06-06 13:05:00|7232.3|7229.3|7232.3|7229.3|7233.8|7230.8|7231.8|7228.8|38
1654521000000|2022-06-06 13:10:00|7231.8|7228.8|7233.8|7230.8|7233.8|7230.8|7231.8|7228.8|34
1654521300000|2022-06-06 13:15:00|7233.3|7230.3|7229.8|7226.8|7233.8|7230.8|7228.8|7225.8|34
1654521600000|2022-06-06 13:20:00|7230.3|7227.3|7230.8|7227.8|7230.8|7227.8|7228.8|7225.8|37
1654521900000|2022-06-06 13:25:00|7230.3|7227.3|7231.3|7228.3|7231.8|7228.8|7229.8|7226.8|18
1654522200000|2022-06-06 13:30:00|7231.8|7228.8|7227.3|7224.3|7233.8|7230.8|7226.8|7223.8|230
1654522500000|2022-06-06 13:35:00|7227.8|7224.8|7223.8|7220.8|7227.8|7224.8|7220.8|7217.8|168
1654522800000|2022-06-06 13:40:00|7223.3|7220.3|7223.8|7220.8|7231.3|7228.3|7221.8|7218.8|120
1654523100000|2022-06-06 13:45:00|7224.3|7221.3|7219.8|7216.8|7224.8|7221.8|7215.8|7212.8|155
1654523400000|2022-06-06 13:50:00|7220.3|7217.3|7219.8|7216.8|7221.3|7218.3|7216.8|7213.8|84
1654523700000|2022-06-06 13:55:00|7219.3|7216.3|7228.3|7225.3|7228.3|7225.3|7218.8|7215.8|97
1654524000000|2022-06-06 14:00:00|7227.8|7224.8|7233.3|7230.3|7235.8|7232.8|7226.8|7223.8|165
1654524300000|2022-06-06 14:05:00|7233.8|7230.8|7233.8|7230.8|7237.3|7234.3|7232.8|7229.8|74
1654524600000|2022-06-06 14:10:00|7234.3|7231.3|7235.8|7232.8|7236.8|7233.8|7233.3|7230.3|75
1654524900000|2022-06-06 14:15:00|7235.3|7232.3|7233.3|7230.3|7235.8|7232.8|7230.8|7227.8|53
1654525200000|2022-06-06 14:20:00|7232.8|7229.8|7233.8|7230.8|7236.8|7233.8|7231.8|7228.8|182
1654525500000|2022-06-06 14:25:00|7232.8|7229.8|7237.8|7234.8|7239.8|7236.8|7232.8|7229.8|94
1654525800000|2022-06-06 14:30:00|7237.3|7234.3|7237.8|7234.8|7239.8|7236.8|7235.3|7232.3|33
1654526100000|2022-06-06 14:35:00|7238.3|7235.3|7234.8|7231.8|7238.3|7235.3|7232.8|7229.8|116
1654526400000|2022-06-06 14:40:00|7235.8|7232.8|7237.8|7234.8|7238.8|7235.8|7233.8|7230.8|95
1654526700000|2022-06-06 14:45:00|7237.3|7234.3|7235.8|7232.8|7237.8|7234.8|7233.8|7230.8|83
1654527000000|2022-06-06 14:50:00|7235.3|7232.3|7236.8|7233.8|7239.3|7236.3|7234.8|7231.8|81
1654527300000|2022-06-06 14:55:00|7237.3|7234.3|7239.3|7236.3|7239.8|7236.8|7236.3|7233.3|81
1654527600000|2022-06-06 15:00:00|7239.8|7236.8|7235.8|7232.8|7240.8|7237.8|7234.8|7231.8|43
1654527900000|2022-06-06 15:05:00|7235.3|7232.3|7229.8|7226.8|7236.8|7233.8|7228.8|7225.8|59
1654528200000|2022-06-06 15:10:00|7229.3|7226.3|7223.3|7220.3|7229.3|7226.3|7221.3|7218.3|78
1654528500000|2022-06-06 15:15:00|7222.8|7219.8|7212.8|7209.8|7223.3|7220.3|7211.8|7208.8|154
1654528800000|2022-06-06 15:20:00|7212.3|7209.3|7213.8|7210.8|7215.8|7212.8|7210.8|7207.8|97
1654529100000|2022-06-06 15:25:00|7213.3|7210.3|7215.3|7212.3|7216.8|7213.8|7212.8|7209.8|59
1654529400000|2022-06-06 15:30:00|7215.8|7212.8|7214.8|7211.8|7219.8|7216.8|7213.8|7210.8|101
1654529700000|2022-06-06 15:35:00|7214.3|7211.3|7213.8|7210.8|7216.3|7213.3|7210.8|7207.8|81
1654530000000|2022-06-06 15:40:00|7213.3|7210.3|7217.3|7214.3|7217.8|7214.8|7211.8|7208.8|42
1654530300000|2022-06-06 15:45:00|7217.8|7214.8|7213.8|7210.8|7219.8|7216.8|7213.3|7210.3|60
1654530600000|2022-06-06 15:50:00|7213.3|7210.3|7213.3|7210.3|7215.8|7212.8|7212.3|7209.3|54
1654530900000|2022-06-06 15:55:00|7213.8|7210.8|7213.8|7210.8|7215.8|7212.8|7212.3|7209.3|44
1654531200000|2022-06-06 16:00:00|7214.3|7211.3|7201.8|7198.8|7214.8|7211.8|7198.8|7195.8|126
1654531500000|2022-06-06 16:05:00|7202.3|7199.3|7198.8|7195.8|7203.8|7200.8|7198.8|7195.8|60
1654531800000|2022-06-06 16:10:00|7199.3|7196.3|7197.8|7194.8|7200.8|7197.8|7196.3|7193.3|64
1654532100000|2022-06-06 16:15:00|7197.3|7194.3|7196.8|7193.8|7198.8|7195.8|7194.8|7191.8|59
1654532400000|2022-06-06 16:20:00|7197.3|7194.3|7196.8|7193.8|7200.8|7197.8|7196.3|7193.3|32
1654532700000|2022-06-06 16:25:00|7197.3|7194.3|7196.8|7193.8|7200.8|7197.8|7195.8|7192.8|26
1654533000000|2022-06-06 16:30:00|7196.3|7193.3|7200.8|7197.8|7200.8|7197.8|7193.8|7190.8|28
1654533300000|2022-06-06 16:35:00|7200.3|7197.3|7203.8|7200.8|7204.3|7201.3|7200.3|7197.3|14
1654533600000|2022-06-06 16:40:00|7203.3|7200.3|7205.8|7202.8|7205.8|7202.8|7202.8|7199.8|12
1654533900000|2022-06-06 16:45:00|7205.3|7202.3|7205.8|7202.8|7207.8|7204.8|7204.8|7201.8|43
1654534200000|2022-06-06 16:50:00|7205.3|7202.3|7206.8|7203.8|7207.3|7204.3|7202.8|7199.8|27
1654534500000|2022-06-06 16:55:00|7206.3|7203.3|7209.3|7206.3|7210.3|7207.3|7206.3|7203.3|11
1654534800000|2022-06-06 17:00:00|7208.8|7205.8|7203.8|7200.8|7208.8|7205.8|7203.8|7200.8|22
1654535100000|2022-06-06 17:05:00|7204.3|7201.3|7207.8|7204.8|7209.3|7206.3|7203.8|7200.8|11
1654535400000|2022-06-06 17:10:00|7208.3|7205.3|7204.8|7201.8|7208.8|7205.8|7202.8|7199.8|15
1654535700000|2022-06-06 17:15:00|7205.3|7202.3|7202.8|7199.8|7205.8|7202.8|7199.8|7196.8|8
1654536000000|2022-06-06 17:20:00|7202.3|7199.3|7202.8|7199.8|7204.8|7201.8|7199.8|7196.8|1
1654536300000|2022-06-06 17:25:00|7202.3|7199.3|7203.8|7200.8|7204.3|7201.3|7201.8|7198.8|7
1654536600000|2022-06-06 17:30:00|7204.3|7201.3|7206.3|7203.3|7207.8|7204.8|7202.8|7199.8|9
1654536900000|2022-06-06 17:35:00|7205.8|7202.8|7211.3|7208.3|7212.8|7209.8|7204.8|7201.8|20
1654537200000|2022-06-06 17:40:00|7210.8|7207.8|7214.3|7211.3|7215.8|7212.8|7210.3|7207.3|15
1654537500000|2022-06-06 17:45:00|7214.8|7211.8|7215.8|7212.8|7215.8|7212.8|7211.3|7208.3|31
1654537800000|2022-06-06 17:50:00|7215.3|7212.3|7216.8|7213.8|7218.8|7215.8|7214.8|7211.8|44
1654538100000|2022-06-06 17:55:00|7216.3|7213.3|7219.8|7216.8|7219.8|7216.8|7216.3|7213.3|36
1654538400000|2022-06-06 18:00:00|7220.8|7217.8|7219.3|7216.3|7220.8|7217.8|7217.8|7214.8|50
1654538700000|2022-06-06 18:05:00|7219.8|7216.8|7216.8|7213.8|7220.8|7217.8|7214.3|7211.3|19
1654539000000|2022-06-06 18:10:00|7216.3|7213.3|7214.8|7211.8|7217.8|7214.8|7214.8|7211.8|7
1654539300000|2022-06-06 18:15:00|7214.3|7211.3|7214.3|7211.3|7216.3|7213.3|7212.3|7209.3|10
1654539600000|2022-06-06 18:20:00|7213.8|7210.8|7208.8|7205.8|7214.3|7211.3|7206.8|7203.8|46
1654539900000|2022-06-06 18:25:00|7208.3|7205.3|7203.8|7200.8|7209.8|7206.8|7201.8|7198.8|25
1654540200000|2022-06-06 18:30:00|7203.3|7200.3|7204.8|7201.8|7205.8|7202.8|7200.8|7197.8|12
1654540500000|2022-06-06 18:35:00|7204.3|7201.3|7201.8|7198.8|7206.8|7203.8|7200.8|7197.8|10
1654540800000|2022-06-06 18:40:00|7202.3|7199.3|7206.3|7203.3|7206.8|7203.8|7200.8|7197.8|20
1654541100000|2022-06-06 18:45:00|7205.8|7202.8|7204.8|7201.8|7209.8|7206.8|7204.8|7201.8|19
1654541400000|2022-06-06 18:50:00|7204.3|7201.3|7202.8|7199.8|7204.3|7201.3|7196.3|7193.3|74
1654541700000|2022-06-06 18:55:00|7201.8|7198.8|7202.8|7199.8|7205.3|7202.3|7200.8|7197.8|27
1654542000000|2022-06-06 19:00:00|7203.3|7200.3|7201.8|7198.8|7204.8|7201.8|7200.3|7197.3|24
1654542300000|2022-06-06 19:05:00|7200.8|7197.8|7198.8|7195.8|7202.3|7199.3|7196.8|7193.8|17
1654542600000|2022-06-06 19:10:00|7198.3|7195.3|7199.8|7196.8|7201.8|7198.8|7196.8|7193.8|11
1654542900000|2022-06-06 19:15:00|7199.3|7196.3|7197.3|7194.3|7203.8|7200.8|7196.8|7193.8|11
1654543200000|2022-06-06 19:20:00|7196.8|7193.8|7199.3|7196.3|7201.8|7198.8|7195.3|7192.3|58
1654543500000|2022-06-06 19:25:00|7198.8|7195.8|7200.8|7197.8|7201.3|7198.3|7198.3|7195.3|11
1654543800000|2022-06-06 19:30:00|7200.3|7197.3|7200.3|7197.3|7203.8|7200.8|7198.8|7195.8|26
1654544100000|2022-06-06 19:35:00|7200.8|7197.8|7198.8|7195.8|7201.3|7198.3|7195.8|7192.8|21
1654544400000|2022-06-06 19:40:00|7198.3|7195.3|7207.3|7204.3|7207.8|7204.8|7196.8|7193.8|54
1654544700000|2022-06-06 19:45:00|7207.8|7204.8|7203.8|7200.8|7208.3|7205.3|7201.8|7198.8|68
1654545000000|2022-06-06 19:50:00|7204.3|7201.3|7212.3|7209.3|7212.8|7209.8|7204.3|7201.3|99
1654545300000|2022-06-06 19:55:00|7211.8|7208.8|7209.8|7206.8|7213.8|7210.8|7208.8|7205.8|100
1654545600000|2022-06-06 20:00:00|7210.3|7207.3|7207.8|7204.8|7210.8|7207.8|7206.8|7203.8|20
1654545900000|2022-06-06 20:05:00|7207.3|7204.3|7206.8|7203.8|7208.8|7205.8|7206.3|7203.3|18
1654546200000|2022-06-06 20:10:00|7207.3|7204.3|7206.8|7203.8|7208.8|7205.8|7206.3|7203.3|6
1654546500000|2022-06-06 20:15:00|7207.3|7204.3|7207.8|7204.8|7208.8|7205.8|7206.8|7203.8|6
1654546800000|2022-06-06 20:20:00|7208.3|7205.3|7207.8|7204.8|7208.8|7205.8|7207.8|7204.8|12
1654547100000|2022-06-06 20:25:00|7208.3|7205.3|7206.3|7203.3|7208.3|7205.3|7206.3|7203.3|7
1654547400000|2022-06-06 20:30:00|7205.8|7202.8|7208.8|7205.8|7208.8|7205.8|7205.8|7202.8|0
1654547700000|2022-06-06 20:35:00|7208.3|7205.3|7209.3|7206.3|7209.8|7206.8|7207.8|7204.8|10
1654548000000|2022-06-06 20:40:00|7208.8|7205.8|7208.8|7205.8|7209.8|7206.8|7208.8|7205.8|0
1654548300000|2022-06-06 20:45:00|7209.3|7206.3|7209.8|7206.8|7209.8|7206.8|7208.3|7205.3|22
1654548600000|2022-06-06 20:50:00|7210.3|7207.3|7210.8|7207.8|7210.8|7207.8|7209.8|7206.8|27
1654548900000|2022-06-06 20:55:00|7210.3|7207.3|7208.8|7205.8|7210.8|7207.8|7208.8|7205.8|10
1654549200000|2022-06-06 21:00:00|7209.9|7205.9|7210.4|7206.4|7210.4|7206.4|7209.8|7205.8|0
1654549500000|2022-06-06 21:05:00|7210.5|7206.5|7210.4|7206.4|7210.9|7206.9|7210.2|7206.2|0
1654549800000|2022-06-06 21:10:00|7210.8|7206.8|7210.1|7206.1|7210.9|7206.9|7208.9|7204.9|0
1654550100000|2022-06-06 21:15:00|7210.5|7206.5|7209.9|7205.9|7210.7|7206.7|7209.9|7205.9|0
1654550400000|2022-06-06 21:20:00|7210.2|7206.2|7209.4|7205.4|7210.2|7206.2|7209.2|7205.2|0
1654550700000|2022-06-06 21:25:00|7209.3|7205.3|7209.8|7205.8|7209.8|7205.8|7209.2|7205.2|0
1654551000000|2022-06-06 21:30:00|7209.5|7205.5|7209.6|7205.6|7209.9|7205.9|7208.9|7204.9|0
1654551300000|2022-06-06 21:35:00|7209.3|7205.3|7209.7|7205.7|7210.3|7206.3|7209.1|7205.1|0
1654551600000|2022-06-06 21:40:00|7209.9|7205.9|7210.3|7206.3|7210.3|7206.3|7209.9|7205.9|0
1654551900000|2022-06-06 21:45:00|7210.6|7206.6|7210.8|7206.8|7211|7207|7210.6|7206.6|0
1654552200000|2022-06-06 21:50:00|7210.5|7206.5|7210.8|7206.8|7210.8|7206.8|7210.5|7206.5|0
1654552500000|2022-06-06 21:55:00|7211|7207|7211.6|7207.6|7211.6|7207.6|7211|7207|0
1654552800000|2022-06-06 22:00:00|7211.3|7207.3|7211.8|7207.8|7213.9|7209.9|7210.2|7206.2|0
1654553100000|2022-06-06 22:05:00|7212|7208|7209.8|7205.8|7212.9|7208.9|7209.8|7205.8|0
1654553400000|2022-06-06 22:10:00|7210.1|7206.1|7211.4|7207.4|7212.1|7208.1|7209.6|7205.6|0
1654553700000|2022-06-06 22:15:00|7211.3|7207.3|7208.9|7204.9|7211.3|7207.3|7208|7204|0
1654554000000|2022-06-06 22:20:00|7208.7|7204.7|7206.1|7202.1|7208.9|7204.9|7205.8|7201.8|0
1654554300000|2022-06-06 22:25:00|7206|7202|7206.3|7202.3|7207.4|7203.4|7205.5|7201.5|0
1654554600000|2022-06-06 22:30:00|7206.2|7202.2|7204.9|7200.9|7206.8|7202.8|7204.4|7200.4|0
1654554900000|2022-06-06 22:35:00|7205|7201|7203.1|7199.1|7206.4|7202.4|7202.1|7198.1|0
1654555200000|2022-06-06 22:40:00|7202.6|7198.6|7204.1|7200.1|7205.2|7201.2|7202.6|7198.6|0
1654555500000|2022-06-06 22:45:00|7204|7200|7205|7201|7206.5|7202.5|7204|7200|0
1654555800000|2022-06-06 22:50:00|7205.2|7201.2|7204.6|7200.6|7206.5|7202.5|7204.3|7200.3|0
1654556100000|2022-06-06 22:55:00|7204.5|7200.5|7204.5|7200.5|7204.8|7200.8|7203.1|7199.1|0
1654556400000|2022-06-06 23:00:00|7204.6|7200.6|7205.4|7201.4|7205.4|7201.4|7203.5|7199.5|0
1654556700000|2022-06-06 23:05:00|7205.2|7201.2|7207.5|7203.5|7207.6|7203.6|7205.1|7201.1|0
1654557000000|2022-06-06 23:10:00|7207.2|7203.2|7208.5|7204.5|7208.8|7204.8|7206.9|7202.9|0
1654557300000|2022-06-06 23:15:00|7208.8|7204.8|7208.4|7204.4|7208.8|7204.8|7208.1|7204.1|0
1654557600000|2022-06-06 23:20:00|7208.7|7204.7|7207.6|7203.6|7208.7|7204.7|7207.5|7203.5|0
1654557900000|2022-06-06 23:25:00|7207.5|7203.5|7208.1|7204.1|7208.6|7204.6|7207.5|7203.5|0
1654558200000|2022-06-06 23:30:00|7208|7204|7208|7204|7208.6|7204.6|7207.9|7203.9|0
1654558500000|2022-06-06 23:35:00|7208.1|7204.1|7207.4|7203.4|7208.6|7204.6|7207.1|7203.1|0
1654558800000|2022-06-06 23:40:00|7207.5|7203.5|7208.3|7204.3|7208.3|7204.3|7206.6|7202.6|0
1654559100000|2022-06-06 23:45:00|7208.4|7204.4|7209.6|7205.6|7212.3|7208.3|7208.3|7204.3|0
1654559400000|2022-06-06 23:50:00|7209.9|7205.9|7212.3|7210.3|7218.3|7216.3|7208.3|7205.9|494
1654559700000|2022-06-06 23:55:00|7211.8|7209.8|7203.3|7201.3|7211.8|7209.8|7202.8|7200.8|233
1654560000000|2022-06-07 00:00:00|7202.8|7200.8|7187.8|7186.8|7203.8|7202.8|7186.8|7185.8|768
1654560300000|2022-06-07 00:05:00|7187.3|7186.3|7173.8|7172.8|7188.8|7187.8|7172.8|7171.8|866
1654560600000|2022-06-07 00:10:00|7174.3|7173.3|7174.3|7173.3|7175.8|7174.8|7170.8|7169.8|668
1654560900000|2022-06-07 00:15:00|7173.8|7172.8|7163.8|7162.8|7177.3|7176.3|7163.8|7162.8|555
1654561200000|2022-06-07 00:20:00|7164.3|7163.3|7162.8|7161.8|7166.3|7165.3|7161.8|7160.8|438
1654561500000|2022-06-07 00:25:00|7162.3|7161.3|7160.8|7159.8|7164.8|7163.8|7158.8|7157.8|343
1654561800000|2022-06-07 00:30:00|7160.3|7159.3|7153.8|7152.8|7160.3|7159.3|7151.8|7150.8|369
1654562100000|2022-06-07 00:35:00|7154.3|7153.3|7153.8|7152.8|7155.8|7154.8|7152.8|7151.8|241
1654562400000|2022-06-07 00:40:00|7154.3|7153.3|7155.8|7154.8|7156.8|7155.8|7151.8|7150.8|247
1654562700000|2022-06-07 00:45:00|7156.3|7155.3|7156.8|7155.8|7157.8|7156.8|7154.8|7153.8|343
1654563000000|2022-06-07 00:50:00|7156.3|7155.3|7155.8|7154.8|7157.3|7156.3|7152.8|7151.8|334
1654563300000|2022-06-07 00:55:00|7156.3|7155.3|7159.8|7158.8|7161.8|7160.8|7156.3|7155.3|275
1654563600000|2022-06-07 01:00:00|7160.3|7159.3|7162.8|7161.8|7164.3|7163.3|7159.8|7158.8|230
1654563900000|2022-06-07 01:05:00|7162.3|7161.3|7160.8|7159.8|7162.8|7161.8|7158.8|7157.8|236
1654564200000|2022-06-07 01:10:00|7160.3|7159.3|7161.8|7160.8|7161.8|7160.8|7157.8|7156.8|273
1654564500000|2022-06-07 01:15:00|7161.3|7160.3|7160.8|7159.8|7163.8|7162.8|7158.8|7157.8|292
1654564800000|2022-06-07 01:20:00|7161.3|7160.3|7159.3|7158.3|7161.3|7160.3|7158.8|7157.8|245
1654565100000|2022-06-07 01:25:00|7159.8|7158.8|7137.8|7136.8|7159.8|7158.8|7134.8|7133.8|1296
1654565400000|2022-06-07 01:30:00|7138.3|7137.3|7141.8|7140.8|7144.8|7143.8|7137.8|7136.8|836
1654565700000|2022-06-07 01:35:00|7140.8|7139.8|7145.8|7144.8|7146.8|7145.8|7139.8|7138.8|256
1654566000000|2022-06-07 01:40:00|7146.8|7145.8|7146.8|7145.8|7149.8|7148.8|7145.8|7144.8|420
1654566300000|2022-06-07 01:45:00|7146.3|7145.3|7153.8|7152.8|7155.3|7154.3|7145.8|7144.8|374
1654566600000|2022-06-07 01:50:00|7153.3|7152.3|7152.8|7151.8|7154.8|7153.8|7151.8|7150.8|213
1654566900000|2022-06-07 01:55:00|7152.3|7151.3|7150.8|7149.8|7152.8|7151.8|7145.8|7144.8|330
1654567200000|2022-06-07 02:00:00|7150.3|7149.3|7146.8|7145.8|7151.3|7150.3|7144.8|7143.8|309
1654567500000|2022-06-07 02:05:00|7146.3|7145.3|7144.8|7143.8|7146.8|7145.8|7142.8|7141.8|246
1654567800000|2022-06-07 02:10:00|7144.3|7143.3|7140.8|7139.8|7144.8|7143.8|7137.8|7136.8|233
1654568100000|2022-06-07 02:15:00|7141.3|7140.3|7145.8|7144.8|7145.8|7144.8|7140.8|7139.8|318
1654568400000|2022-06-07 02:20:00|7146.3|7145.3|7145.8|7144.8|7146.8|7145.8|7143.8|7142.8|181
1654568700000|2022-06-07 02:25:00|7146.3|7145.3|7148.8|7147.8|7151.8|7150.8|7146.3|7145.3|432
1654569000000|2022-06-07 02:30:00|7148.3|7147.3|7147.8|7146.8|7148.8|7147.8|7146.8|7145.8|125
1654569300000|2022-06-07 02:35:00|7148.8|7147.8|7146.8|7145.8|7149.8|7148.8|7145.8|7144.8|189
1654569600000|2022-06-07 02:40:00|7147.3|7146.3|7141.8|7140.8|7147.8|7146.8|7141.3|7140.3|189
1654569900000|2022-06-07 02:45:00|7141.3|7140.3|7140.8|7139.8|7141.3|7140.3|7138.8|7137.8|268
1654570200000|2022-06-07 02:50:00|7140.3|7139.3|7140.8|7139.8|7140.8|7139.8|7139.3|7138.3|140
1654570500000|2022-06-07 02:55:00|7139.8|7138.8|7140.8|7139.8|7140.8|7139.8|7138.8|7137.8|115
1654570800000|2022-06-07 03:00:00|7140.3|7139.3|7141.8|7140.8|7142.8|7141.8|7139.8|7138.8|188
1654571100000|2022-06-07 03:05:00|7141.3|7140.3|7140.8|7139.8|7142.8|7141.8|7140.8|7139.8|103
1654571400000|2022-06-07 03:10:00|7141.3|7140.3|7140.8|7139.8|7142.3|7141.3|7140.8|7139.8|101
1654571700000|2022-06-07 03:15:00|7140.3|7139.3|7144.8|7143.8|7144.8|7143.8|7139.8|7138.8|244
1654572000000|2022-06-07 03:20:00|7144.3|7143.3|7144.8|7143.8|7145.3|7144.3|7142.8|7141.8|151
1654572300000|2022-06-07 03:25:00|7145.3|7144.3|7143.8|7142.8|7145.8|7144.8|7143.8|7142.8|97
1654572600000|2022-06-07 03:30:00|7144.8|7143.8|7141.8|7140.8|7144.8|7143.8|7141.8|7140.8|178
1654572900000|2022-06-07 03:35:00|7142.8|7141.8|7137.8|7136.8|7142.8|7141.8|7137.8|7136.8|339
1654573200000|2022-06-07 03:40:00|7136.8|7135.8|7138.8|7137.8|7139.8|7138.8|7135.8|7134.8|235
1654573500000|2022-06-07 03:45:00|7139.3|7138.3|7138.8|7137.8|7139.8|7138.8|7136.8|7135.8|155
1654573800000|2022-06-07 03:50:00|7138.3|7137.3|7140.8|7139.8|7140.8|7139.8|7136.8|7135.8|254
1654574100000|2022-06-07 03:55:00|7140.3|7139.3|7133.8|7132.8|7140.8|7139.8|7132.8|7131.8|583
1654574400000|2022-06-07 04:00:00|7134.3|7133.3|7137.8|7136.8|7138.8|7137.8|7133.8|7132.8|260
1654574700000|2022-06-07 04:05:00|7137.3|7136.3|7136.8|7135.8|7139.8|7138.8|7136.8|7135.8|160
1654575000000|2022-06-07 04:10:00|7137.3|7136.3|7133.8|7132.8|7137.8|7136.8|7133.8|7132.8|223
1654575300000|2022-06-07 04:15:00|7133.3|7132.3|7133.3|7132.3|7133.8|7132.8|7132.8|7131.8|88
1654575600000|2022-06-07 04:20:00|7132.8|7131.8|7139.8|7138.8|7140.3|7139.3|7132.8|7131.8|469
1654575900000|2022-06-07 04:25:00|7140.3|7139.3|7135.8|7134.8|7141.8|7140.8|7131.8|7130.8|509
1654576200000|2022-06-07 04:30:00|7136.3|7135.3|7077.3|7076.3|7136.3|7135.3|7076.8|7075.8|3114
1654576500000|2022-06-07 04:35:00|7076.8|7075.8|7093.8|7092.8|7094.8|7093.8|7076.8|7075.8|979
1654576800000|2022-06-07 04:40:00|7093.3|7092.3|7078.8|7077.8|7094.8|7093.8|7078.8|7077.8|890
1654577100000|2022-06-07 04:45:00|7079.3|7078.3|7083.8|7082.8|7086.8|7085.8|7077.8|7076.8|681
1654577400000|2022-06-07 04:50:00|7083.3|7082.3|7081.8|7080.8|7084.3|7083.3|7079.8|7078.8|331
1654577700000|2022-06-07 04:55:00|7082.3|7081.3|7094.8|7093.8|7094.8|7093.8|7081.8|7080.8|481
1654578000000|2022-06-07 05:00:00|7094.3|7093.3|7099.8|7098.8|7101.3|7100.3|7093.8|7092.8|725
1654578300000|2022-06-07 05:05:00|7099.3|7098.3|7102.8|7101.8|7110.3|7109.3|7097.8|7096.8|1291
1654578600000|2022-06-07 05:10:00|7102.3|7101.3|7095.8|7094.8|7103.8|7102.8|7094.8|7093.8|558
1654578900000|2022-06-07 05:15:00|7094.8|7093.8|7101.8|7100.8|7104.3|7103.3|7094.8|7093.8|356
1654579200000|2022-06-07 05:20:00|7100.8|7099.8|7100.8|7099.8|7102.8|7101.8|7098.8|7097.8|434
1654579500000|2022-06-07 05:25:00|7100.3|7099.3|7094.8|7093.8|7100.3|7099.3|7092.3|7091.3|715
1654579800000|2022-06-07 05:30:00|7095.3|7094.3|7101.8|7100.8|7103.8|7102.8|7094.8|7093.8|646
1654580100000|2022-06-07 05:35:00|7102.3|7101.3|7100.8|7099.8|7104.3|7103.3|7098.8|7097.8|407
1654580400000|2022-06-07 05:40:00|7100.3|7099.3|7099.8|7098.8|7103.3|7102.3|7099.8|7098.8|340
1654580700000|2022-06-07 05:45:00|7099.3|7098.3|7096.8|7095.8|7101.3|7100.3|7095.8|7094.8|590
1654581000000|2022-06-07 05:50:00|7097.3|7096.3|7093.8|7092.8|7098.8|7097.8|7093.8|7092.8|420
1654581300000|2022-06-07 05:55:00|7094.3|7093.3|7087.8|7086.8|7097.8|7096.8|7087.8|7086.8|586
1654581600000|2022-06-07 06:00:00|7088.3|7086.3|7099.3|7097.3|7099.3|7097.3|7088.3|7086.3|1004
1654581900000|2022-06-07 06:05:00|7101.3|7099.3|7095.3|7093.3|7103.3|7101.3|7091.3|7089.3|1533
1654582200000|2022-06-07 06:10:00|7094.8|7092.8|7098.3|7096.3|7098.3|7096.3|7091.8|7089.8|1062
1654582500000|2022-06-07 06:15:00|7099.3|7097.3|7101.3|7099.3|7102.3|7100.3|7097.3|7095.3|582
1654582800000|2022-06-07 06:20:00|7101.8|7099.8|7099.3|7097.3|7103.3|7101.3|7098.8|7096.8|501
1654583100000|2022-06-07 06:25:00|7100.3|7098.3|7100.8|7098.8|7102.3|7100.3|7099.3|7097.3|619
1654583400000|2022-06-07 06:30:00|7102.8|7098.9|7101.3|7097.3|7104.6|7100.6|7100.9|7096.9|0
1654583700000|2022-06-07 06:35:00|7101.4|7097.4|7099.8|7095.8|7101.8|7097.8|7099.2|7095.2|0
1654584000000|2022-06-07 06:40:00|7099.9|7095.9|7099.1|7095.1|7102.2|7098.2|7099|7095|0
1654584300000|2022-06-07 06:45:00|7099.4|7095.4|7098|7094|7099.4|7095.4|7094.8|7090.8|0
1654584600000|2022-06-07 06:50:00|7097.9|7093.9|7099.2|7095.2|7102.2|7098.2|7097.9|7093.9|0
1654584900000|2022-06-07 06:55:00|7098.6|7094.6|7098.3|7094.3|7098.8|7094.8|7096.4|7092.4|0
1654585200000|2022-06-07 07:00:00|7098.1|7094.1|7099.9|7095.9|7105.6|7101.6|7097.7|7093.7|0
1654585500000|2022-06-07 07:05:00|7100|7096|7103.6|7099.6|7104.3|7100.3|7097.9|7093.9|0
1654585800000|2022-06-07 07:10:00|7107.3|7104.3|7113.8|7110.8|7113.8|7110.8|7105.8|7102.8|300
1654586100000|2022-06-07 07:15:00|7114.3|7111.3|7111.3|7108.3|7117.8|7114.8|7110.3|7107.3|416
1654586400000|2022-06-07 07:20:00|7110.8|7107.8|7111.3|7108.3|7112.8|7109.8|7104.8|7101.8|124
1654586700000|2022-06-07 07:25:00|7111.8|7108.8|7113.3|7110.3|7116.8|7113.8|7110.8|7107.8|137
1654587000000|2022-06-07 07:30:00|7112.8|7109.8|7115.8|7112.8|7117.8|7114.8|7112.8|7109.8|88
1654587300000|2022-06-07 07:35:00|7115.3|7112.3|7105.8|7102.8|7115.3|7112.3|7105.8|7102.8|53
1654587600000|2022-06-07 07:40:00|7106.3|7103.3|7110.8|7107.8|7110.8|7107.8|7104.8|7101.8|101
1654587900000|2022-06-07 07:45:00|7111.3|7108.3|7114.8|7111.8|7118.3|7115.3|7111.3|7108.3|41
1654588200000|2022-06-07 07:50:00|7115.3|7112.3|7113.8|7110.8|7116.3|7113.3|7113.8|7110.8|89
1654588500000|2022-06-07 07:55:00|7114.3|7111.3|7110.8|7107.8|7115.8|7112.8|7109.8|7106.8|62
1654588800000|2022-06-07 08:00:00|7111.3|7108.3|7110.8|7107.8|7113.8|7110.8|7109.8|7106.8|64
1654589100000|2022-06-07 08:05:00|7111.3|7108.3|7109.8|7106.8|7115.3|7112.3|7108.3|7105.3|71
1654589400000|2022-06-07 08:10:00|7109.3|7106.3|7108.8|7105.8|7110.8|7107.8|7107.8|7104.8|50
1654589700000|2022-06-07 08:15:00|7108.3|7105.3|7108.8|7105.8|7108.8|7105.8|7104.8|7101.8|44
1654590000000|2022-06-07 08:20:00|7109.3|7106.3|7110.8|7107.8|7111.8|7108.8|7106.8|7103.8|53
1654590300000|2022-06-07 08:25:00|7110.3|7107.3|7109.8|7106.8|7112.8|7109.8|7109.8|7106.8|57
1654590600000|2022-06-07 08:30:00|7109.3|7106.3|7111.3|7108.3|7111.8|7108.8|7107.8|7104.8|32
1654590900000|2022-06-07 08:35:00|7110.8|7107.8|7116.8|7113.8|7116.8|7113.8|7109.8|7106.8|44
1654591200000|2022-06-07 08:40:00|7116.3|7113.3|7118.8|7115.8|7118.8|7115.8|7114.8|7111.8|248
1654591500000|2022-06-07 08:45:00|7118.3|7115.3|7118.8|7115.8|7119.8|7116.8|7117.3|7114.3|238
1654591800000|2022-06-07 08:50:00|7117.8|7114.8|7117.8|7114.8|7118.3|7115.3|7115.8|7112.8|34
1654592100000|2022-06-07 08:55:00|7117.3|7114.3|7115.8|7112.8|7117.8|7114.8|7114.8|7111.8|33
1654592400000|2022-06-07 09:00:00|7115.3|7112.3|7112.8|7109.8|7116.8|7113.8|7112.8|7109.8|61
1654592700000|2022-06-07 09:05:00|7113.3|7110.3|7110.8|7107.8|7113.8|7110.8|7109.8|7106.8|24
1654593000000|2022-06-07 09:10:00|7110.3|7107.3|7105.8|7102.8|7111.3|7108.3|7105.8|7102.8|58
1654593300000|2022-06-07 09:15:00|7104.8|7101.8|7108.8|7105.8|7109.3|7106.3|7104.8|7101.8|53
1654593600000|2022-06-07 09:20:00|7109.8|7106.8|7112.8|7109.8|7112.8|7109.8|7109.8|7106.8|22
1654593900000|2022-06-07 09:25:00|7113.8|7110.8|7114.8|7111.8|7115.8|7112.8|7113.8|7110.8|41
1654594200000|2022-06-07 09:30:00|7115.3|7112.3|7116.8|7113.8|7117.8|7114.8|7114.8|7111.8|71
1654594500000|2022-06-07 09:35:00|7115.8|7112.8|7111.8|7108.8|7115.8|7112.8|7111.8|7108.8|55
1654594800000|2022-06-07 09:40:00|7111.3|7108.3|7109.8|7106.8|7111.8|7108.8|7107.8|7104.8|79
1654595100000|2022-06-07 09:45:00|7109.3|7106.3|7112.3|7109.3|7112.3|7109.3|7109.3|7106.3|18
1654595400000|2022-06-07 09:50:00|7112.8|7109.8|7111.8|7108.8|7112.8|7109.8|7110.8|7107.8|25
1654595700000|2022-06-07 09:55:00|7112.3|7109.3|7111.3|7108.3|7112.8|7109.8|7110.8|7107.8|22
1654596000000|2022-06-07 10:00:00|7111.8|7108.8|7113.8|7110.8|7114.8|7111.8|7111.8|7108.8|43
1654596300000|2022-06-07 10:05:00|7114.8|7111.8|7114.8|7111.8|7115.8|7112.8|7114.3|7111.3|10
1654596600000|2022-06-07 10:10:00|7114.3|7111.3|7113.3|7110.3|7114.8|7111.8|7112.8|7109.8|16
1654596900000|2022-06-07 10:15:00|7113.8|7110.8|7105.3|7102.3|7113.8|7110.8|7104.8|7101.8|35
1654597200000|2022-06-07 10:20:00|7104.8|7101.8|7105.8|7102.8|7106.8|7103.8|7102.8|7099.8|38
1654597500000|2022-06-07 10:25:00|7105.3|7102.3|7108.8|7105.8|7110.8|7107.8|7104.8|7101.8|14
1654597800000|2022-06-07 10:30:00|7109.3|7106.3|7111.8|7108.8|7112.8|7109.8|7108.8|7105.8|33
1654598100000|2022-06-07 10:35:00|7111.3|7108.3|7112.8|7109.8|7113.8|7110.8|7110.8|7107.8|18
1654598400000|2022-06-07 10:40:00|7113.3|7110.3|7109.3|7106.3|7113.3|7110.3|7109.3|7106.3|7
1654598700000|2022-06-07 10:45:00|7109.8|7106.8|7111.8|7108.8|7112.8|7109.8|7109.3|7106.3|6
1654599000000|2022-06-07 10:50:00|7112.3|7109.3|7112.8|7109.8|7113.8|7110.8|7110.8|7107.8|12
1654599300000|2022-06-07 10:55:00|7113.3|7110.3|7101.8|7098.8|7114.8|7111.8|7099.3|7096.3|113
1654599600000|2022-06-07 11:00:00|7102.8|7099.8|7105.8|7102.8|7106.8|7103.8|7100.8|7097.8|105
1654599900000|2022-06-07 11:05:00|7105.3|7102.3|7097.3|7094.3|7106.3|7103.3|7096.8|7093.8|186
1654600200000|2022-06-07 11:10:00|7096.8|7093.8|7090.8|7087.8|7098.8|7095.8|7088.8|7085.8|215
1654600500000|2022-06-07 11:15:00|7090.3|7087.3|7096.3|7093.3|7096.8|7093.8|7088.8|7085.8|130
1654600800000|2022-06-07 11:20:00|7095.8|7092.8|7098.8|7095.8|7098.8|7095.8|7093.8|7090.8|39
1654601100000|2022-06-07 11:25:00|7098.3|7095.3|7102.8|7099.8|7103.8|7100.8|7097.8|7094.8|32
1654601400000|2022-06-07 11:30:00|7102.3|7099.3|7102.8|7099.8|7104.8|7101.8|7101.8|7098.8|39
1654601700000|2022-06-07 11:35:00|7102.3|7099.3|7101.3|7098.3|7103.8|7100.8|7101.3|7098.3|59
1654602000000|2022-06-07 11:40:00|7101.8|7098.8|7098.3|7095.3|7101.8|7098.8|7097.8|7094.8|52
1654602300000|2022-06-07 11:45:00|7097.8|7094.8|7101.3|7098.3|7101.8|7098.8|7097.8|7094.8|16
1654602600000|2022-06-07 11:50:00|7100.8|7097.8|7099.3|7096.3|7101.8|7098.8|7097.8|7094.8|4
1654602900000|2022-06-07 11:55:00|7098.8|7095.8|7101.8|7098.8|7101.8|7098.8|7098.8|7095.8|25
1654603200000|2022-06-07 12:00:00|7102.3|7099.3|7097.8|7094.8|7103.8|7100.8|7097.8|7094.8|22
1654603500000|2022-06-07 12:05:00|7098.3|7095.3|7099.3|7096.3|7100.3|7097.3|7097.8|7094.8|28
1654603800000|2022-06-07 12:10:00|7098.8|7095.8|7099.8|7096.8|7101.3|7098.3|7096.8|7093.8|56
1654604100000|2022-06-07 12:15:00|7100.3|7097.3|7096.8|7093.8|7101.8|7098.8|7096.8|7093.8|41
1654604400000|2022-06-07 12:20:00|7097.3|7094.3|7099.8|7096.8|7101.8|7098.8|7097.3|7094.3|19
1654604700000|2022-06-07 12:25:00|7100.3|7097.3|7098.8|7095.8|7100.8|7097.8|7097.8|7094.8|7
1654605000000|2022-06-07 12:30:00|7099.8|7096.8|7095.8|7092.8|7099.8|7096.8|7093.8|7090.8|133
1654605300000|2022-06-07 12:35:00|7095.3|7092.3|7092.8|7089.8|7096.3|7093.3|7090.8|7087.8|84
1654605600000|2022-06-07 12:40:00|7092.3|7089.3|7095.8|7092.8|7096.3|7093.3|7090.8|7087.8|35
1654605900000|2022-06-07 12:45:00|7096.3|7093.3|7094.3|7091.3|7098.8|7095.8|7092.8|7089.8|37
1654606200000|2022-06-07 12:50:00|7093.8|7090.8|7093.3|7090.3|7095.8|7092.8|7092.8|7089.8|31
1654606500000|2022-06-07 12:55:00|7093.8|7090.8|7090.8|7087.8|7094.8|7091.8|7090.8|7087.8|27
1654606800000|2022-06-07 13:00:00|7090.3|7087.3|7092.8|7089.8|7093.8|7090.8|7088.8|7085.8|63
1654607100000|2022-06-07 13:05:00|7093.3|7090.3|7090.3|7087.3|7093.8|7090.8|7089.8|7086.8|47
1654607400000|2022-06-07 13:10:00|7090.8|7087.8|7086.8|7083.8|7091.3|7088.3|7085.8|7082.8|44
1654607700000|2022-06-07 13:15:00|7087.3|7084.3|7089.3|7086.3|7090.8|7087.8|7087.3|7084.3|15
1654608000000|2022-06-07 13:20:00|7088.8|7085.8|7090.8|7087.8|7092.8|7089.8|7088.8|7085.8|76
1654608300000|2022-06-07 13:25:00|7091.3|7088.3|7094.8|7091.8|7095.8|7092.8|7088.8|7085.8|82
1654608600000|2022-06-07 13:30:00|7094.3|7091.3|7103.8|7100.8|7104.8|7101.8|7093.8|7090.8|267
1654608900000|2022-06-07 13:35:00|7104.3|7101.3|7101.8|7098.8|7104.8|7101.8|7100.3|7097.3|184
1654609200000|2022-06-07 13:40:00|7102.3|7099.3|7106.8|7103.8|7107.8|7104.8|7100.8|7097.8|186
1654609500000|2022-06-07 13:45:00|7107.8|7104.8|7107.8|7104.8|7108.8|7105.8|7104.3|7101.3|121
1654609800000|2022-06-07 13:50:00|7109.8|7106.8|7111.8|7108.8|7115.8|7112.8|7107.8|7104.8|124
1654610100000|2022-06-07 13:55:00|7112.3|7109.3|7108.3|7105.3|7113.8|7110.8|7107.8|7104.8|81
1654610400000|2022-06-07 14:00:00|7108.8|7105.8|7115.8|7112.8|7115.8|7112.8|7107.3|7104.3|121
1654610700000|2022-06-07 14:05:00|7116.8|7113.8|7115.3|7112.3|7118.8|7115.8|7112.8|7109.8|159
1654611000000|2022-06-07 14:10:00|7114.8|7111.8|7114.8|7111.8|7116.8|7113.8|7110.8|7107.8|117
1654611300000|2022-06-07 14:15:00|7115.3|7112.3|7115.8|7112.8|7117.8|7114.8|7111.8|7108.8|136
1654611600000|2022-06-07 14:20:00|7116.3|7113.3|7119.8|7116.8|7121.8|7118.8|7113.8|7110.8|91
1654611900000|2022-06-07 14:25:00|7120.8|7117.8|7131.8|7128.8|7133.8|7130.8|7119.8|7116.8|316
1654612200000|2022-06-07 14:30:00|7131.3|7128.3|7134.8|7131.8|7134.8|7131.8|7129.8|7126.8|132
1654612500000|2022-06-07 14:35:00|7133.8|7130.8|7142.3|7139.3|7142.8|7139.8|7132.8|7129.8|199
1654612800000|2022-06-07 14:40:00|7142.8|7139.8|7145.3|7142.3|7145.8|7142.8|7139.8|7136.8|201
1654613100000|2022-06-07 14:45:00|7145.8|7142.8|7147.8|7144.8|7147.8|7144.8|7143.8|7140.8|169
1654613400000|2022-06-07 14:50:00|7147.3|7144.3|7144.8|7141.8|7147.8|7144.8|7144.8|7141.8|167
1654613700000|2022-06-07 14:55:00|7145.3|7142.3|7139.8|7136.8|7145.8|7142.8|7137.8|7134.8|220
1654614000000|2022-06-07 15:00:00|7140.3|7137.3|7141.3|7138.3|7143.8|7140.8|7139.8|7136.8|69
1654614300000|2022-06-07 15:05:00|7140.8|7137.8|7139.8|7136.8|7142.3|7139.3|7136.8|7133.8|72
1654614600000|2022-06-07 15:10:00|7139.3|7136.3|7141.8|7138.8|7142.8|7139.8|7137.8|7134.8|68
1654614900000|2022-06-07 15:15:00|7141.3|7138.3|7136.8|7133.8|7143.8|7140.8|7135.8|7132.8|101
1654615200000|2022-06-07 15:20:00|7136.3|7133.3|7132.3|7129.3|7136.8|7133.8|7131.8|7128.8|78
1654615500000|2022-06-07 15:25:00|7131.8|7128.8|7133.8|7130.8|7134.8|7131.8|7131.8|7128.8|82
1654615800000|2022-06-07 15:30:00|7132.8|7129.8|7129.8|7126.8|7132.8|7129.8|7128.8|7125.8|101
1654616100000|2022-06-07 15:35:00|7129.3|7126.3|7131.8|7128.8|7132.3|7129.3|7127.8|7124.8|100
1654616400000|2022-06-07 15:40:00|7132.8|7129.8|7132.8|7129.8|7134.8|7131.8|7129.8|7126.8|70
1654616700000|2022-06-07 15:45:00|7132.3|7129.3|7128.8|7125.8|7134.8|7131.8|7127.8|7124.8|40
1654617000000|2022-06-07 15:50:00|7128.3|7125.3|7127.8|7124.8|7130.8|7127.8|7127.3|7124.3|22
1654617300000|2022-06-07 15:55:00|7127.3|7124.3|7133.8|7130.8|7134.8|7131.8|7127.3|7124.3|27
1654617600000|2022-06-07 16:00:00|7134.3|7131.3|7132.3|7129.3|7135.8|7132.8|7131.8|7128.8|45
1654617900000|2022-06-07 16:05:00|7131.8|7128.8|7128.8|7125.8|7132.3|7129.3|7127.3|7124.3|24
1654618200000|2022-06-07 16:10:00|7129.3|7126.3|7130.3|7127.3|7131.8|7128.8|7128.8|7125.8|30
1654618500000|2022-06-07 16:15:00|7129.8|7126.8|7126.8|7123.8|7130.8|7127.8|7124.8|7121.8|20
1654618800000|2022-06-07 16:20:00|7126.3|7123.3|7127.8|7124.8|7128.8|7125.8|7124.8|7121.8|25
1654619100000|2022-06-07 16:25:00|7127.3|7124.3|7130.8|7127.8|7132.3|7129.3|7127.3|7124.3|26
1654619400000|2022-06-07 16:30:00|7130.3|7127.3|7132.8|7129.8|7133.8|7130.8|7127.8|7124.8|39
1654619700000|2022-06-07 16:35:00|7132.3|7129.3|7132.8|7129.8|7133.8|7130.8|7130.8|7127.8|38
1654620000000|2022-06-07 16:40:00|7133.3|7130.3|7134.8|7131.8|7137.8|7134.8|7133.3|7130.3|48
1654620300000|2022-06-07 16:45:00|7135.3|7132.3|7136.8|7133.8|7137.8|7134.8|7135.3|7132.3|21
1654620600000|2022-06-07 16:50:00|7136.3|7133.3|7138.3|7135.3|7138.8|7135.8|7133.3|7130.3|15
1654620900000|2022-06-07 16:55:00|7138.8|7135.8|7137.3|7134.3|7138.8|7135.8|7135.8|7132.8|9
1654621200000|2022-06-07 17:00:00|7137.8|7134.8|7138.8|7135.8|7138.8|7135.8|7135.8|7132.8|14
1654621500000|2022-06-07 17:05:00|7138.3|7135.3|7140.8|7137.8|7140.8|7137.8|7136.8|7133.8|11
1654621800000|2022-06-07 17:10:00|7141.3|7138.3|7141.8|7138.8|7141.8|7138.8|7139.3|7136.3|19
1654622100000|2022-06-07 17:15:00|7142.3|7139.3|7141.8|7138.8|7142.8|7139.8|7140.8|7137.8|14
1654622400000|2022-06-07 17:20:00|7141.3|7138.3|7142.8|7139.8|7144.8|7141.8|7140.8|7137.8|18
1654622700000|2022-06-07 17:25:00|7142.3|7139.3|7142.8|7139.8|7143.3|7140.3|7141.8|7138.8|12
1654623000000|2022-06-07 17:30:00|7143.8|7140.8|7141.8|7138.8|7143.8|7140.8|7140.8|7137.8|23
1654623300000|2022-06-07 17:35:00|7142.3|7139.3|7143.8|7140.8|7143.8|7140.8|7140.8|7137.8|30
1654623600000|2022-06-07 17:40:00|7144.3|7141.3|7144.3|7141.3|7144.8|7141.8|7142.8|7139.8|27
1654623900000|2022-06-07 17:45:00|7143.8|7140.8|7141.3|7138.3|7144.8|7141.8|7140.8|7137.8|36
1654624200000|2022-06-07 17:50:00|7141.8|7138.8|7140.8|7137.8|7143.8|7140.8|7140.3|7137.3|16
1654624500000|2022-06-07 17:55:00|7140.3|7137.3|7139.8|7136.8|7142.3|7139.3|7139.8|7136.8|20
1654624800000|2022-06-07 18:00:00|7140.3|7137.3|7142.8|7139.8|7143.8|7140.8|7138.8|7135.8|19
1654625100000|2022-06-07 18:05:00|7143.3|7140.3|7147.8|7144.8|7147.8|7144.8|7141.8|7138.8|38
1654625400000|2022-06-07 18:10:00|7148.3|7145.3|7150.3|7147.3|7150.8|7147.8|7146.8|7143.8|44
1654625700000|2022-06-07 18:15:00|7150.8|7147.8|7148.8|7145.8|7151.8|7148.8|7147.3|7144.3|54
1654626000000|2022-06-07 18:20:00|7148.3|7145.3|7147.8|7144.8|7148.8|7145.8|7146.8|7143.8|24
1654626300000|2022-06-07 18:25:00|7147.3|7144.3|7147.8|7144.8|7148.8|7145.8|7145.8|7142.8|66
1654626600000|2022-06-07 18:30:00|7146.8|7143.8|7149.8|7146.8|7151.3|7148.3|7146.8|7143.8|54
1654626900000|2022-06-07 18:35:00|7150.3|7147.3|7147.8|7144.8|7150.8|7147.8|7147.8|7144.8|45
1654627200000|2022-06-07 18:40:00|7148.3|7145.3|7139.8|7136.8|7148.8|7145.8|7139.3|7136.3|90
1654627500000|2022-06-07 18:45:00|7140.3|7137.3|7135.8|7132.8|7141.3|7138.3|7134.8|7131.8|121
1654627800000|2022-06-07 18:50:00|7135.3|7132.3|7136.8|7133.8|7138.3|7135.3|7134.8|7131.8|86
1654628100000|2022-06-07 18:55:00|7135.8|7132.8|7140.8|7137.8|7140.8|7137.8|7135.8|7132.8|72
1654628400000|2022-06-07 19:00:00|7140.3|7137.3|7146.8|7143.8|7146.8|7143.8|7138.8|7135.8|70
1654628700000|2022-06-07 19:05:00|7146.3|7143.3|7145.8|7142.8|7148.8|7145.8|7144.8|7141.8|38
1654629000000|2022-06-07 19:10:00|7146.3|7143.3|7146.8|7143.8|7147.3|7144.3|7141.8|7138.8|83
1654629300000|2022-06-07 19:15:00|7147.8|7144.8|7149.3|7146.3|7149.8|7146.8|7146.8|7143.8|90
1654629600000|2022-06-07 19:20:00|7149.8|7146.8|7149.8|7146.8|7150.8|7147.8|7147.8|7144.8|63
1654629900000|2022-06-07 19:25:00|7150.3|7147.3|7151.8|7148.8|7152.3|7149.3|7148.8|7145.8|90
1654630200000|2022-06-07 19:30:00|7151.3|7148.3|7152.8|7149.8|7152.8|7149.8|7149.8|7146.8|62
1654630500000|2022-06-07 19:35:00|7152.3|7149.3|7153.8|7150.8|7153.8|7150.8|7151.8|7148.8|129
1654630800000|2022-06-07 19:40:00|7153.3|7150.3|7156.3|7153.3|7156.8|7153.8|7153.3|7150.3|109
1654631100000|2022-06-07 19:45:00|7156.8|7153.8|7157.8|7154.8|7158.8|7155.8|7155.8|7152.8|108
1654631400000|2022-06-07 19:50:00|7157.3|7154.3|7156.8|7153.8|7158.8|7155.8|7155.8|7152.8|138
1654631700000|2022-06-07 19:55:00|7157.3|7154.3|7154.8|7151.8|7157.8|7154.8|7150.8|7147.8|296
1654632000000|2022-06-07 20:00:00|7154.3|7151.3|7152.8|7149.8|7154.3|7151.3|7150.8|7147.8|71
1654632300000|2022-06-07 20:05:00|7152.3|7149.3|7154.8|7151.8|7155.8|7152.8|7152.3|7149.3|26
1654632600000|2022-06-07 20:10:00|7155.3|7152.3|7155.8|7152.8|7155.8|7152.8|7154.8|7151.8|24
1654632900000|2022-06-07 20:15:00|7155.3|7152.3|7152.8|7149.8|7155.3|7152.3|7152.8|7149.8|9
1654633200000|2022-06-07 20:20:00|7153.3|7150.3|7153.8|7150.8|7153.8|7150.8|7152.3|7149.3|10
1654633500000|2022-06-07 20:25:00|7153.3|7150.3|7151.8|7148.8|7153.8|7150.8|7151.8|7148.8|5
1654633800000|2022-06-07 20:30:00|7151.3|7148.3|7150.3|7147.3|7151.3|7148.3|7150.3|7147.3|6
1654634100000|2022-06-07 20:35:00|7150.8|7147.8|7148.8|7145.8|7150.8|7147.8|7148.8|7145.8|10
1654634400000|2022-06-07 20:40:00|7149.3|7146.3|7147.8|7144.8|7149.8|7146.8|7147.8|7144.8|10
1654634700000|2022-06-07 20:45:00|7148.3|7145.3|7146.3|7143.3|7148.8|7145.8|7145.8|7142.8|60
1654635000000|2022-06-07 20:50:00|7145.8|7142.8|7147.8|7144.8|7147.8|7144.8|7145.8|7142.8|16
1654635300000|2022-06-07 20:55:00|7147.3|7144.3|7147.8|7144.8|7148.3|7145.3|7146.8|7143.8|13
1654635600000|2022-06-07 21:00:00|7147.6|7143.6|7146.8|7142.8|7147.7|7143.7|7146.4|7142.4|0
1654635900000|2022-06-07 21:05:00|7146.9|7142.9|7146.8|7142.8|7147.1|7143.1|7146.8|7142.8|0
1654636200000|2022-06-07 21:10:00|7146.9|7142.9|7147|7143|7147.1|7143.1|7146.9|7142.9|0
1654636500000|2022-06-07 21:15:00|7146.9|7142.9|7147.1|7143.1|7147.2|7143.2|7146.6|7142.6|0
1654636800000|2022-06-07 21:20:00|7147|7143|7147.7|7143.7|7147.7|7143.7|7147|7143|0
1654637100000|2022-06-07 21:25:00|7147.3|7143.3|7147.6|7143.6|7147.6|7143.6|7146.7|7142.7|0
1654637400000|2022-06-07 21:30:00|7147.8|7143.8|7147.8|7143.8|7148|7144|7147.4|7143.4|0
1654637700000|2022-06-07 21:35:00|7148.1|7144.1|7148.7|7144.7|7149|7145|7148.1|7144.1|0
1654638000000|2022-06-07 21:40:00|7148.6|7144.6|7149|7145|7149|7145|7147.9|7143.9|0
1654638300000|2022-06-07 21:45:00|7148.8|7144.8|7148.7|7144.7|7149|7145|7148.7|7144.7|0
1654638600000|2022-06-07 21:50:00|7148.5|7144.5|7148.7|7144.7|7148.9|7144.9|7148.5|7144.5|0
1654638900000|2022-06-07 21:55:00|7148.8|7144.8|7148.8|7144.8|7148.9|7144.9|7148.6|7144.6|0
1654639200000|2022-06-07 22:00:00|7148|7144|7151|7147|7152.1|7148.1|7146.8|7142.8|0
1654639500000|2022-06-07 22:05:00|7151.2|7147.2|7149.7|7145.7|7151.2|7147.2|7148.6|7144.6|0
1654639800000|2022-06-07 22:10:00|7149.8|7145.8|7151.9|7147.9|7154.1|7150.1|7149.8|7145.8|0
1654640100000|2022-06-07 22:15:00|7152.2|7148.2|7151.2|7147.2|7152.5|7148.5|7150.1|7146.1|0
1654640400000|2022-06-07 22:20:00|7151.4|7147.4|7150.6|7146.6|7151.4|7147.4|7149.1|7145.1|0
1654640700000|2022-06-07 22:25:00|7150.9|7146.9|7150|7146|7151.8|7147.8|7149|7145|0
1654641000000|2022-06-07 22:30:00|7150.3|7146.3|7148.9|7144.9|7150.3|7146.3|7148.6|7144.6|0
1654641300000|2022-06-07 22:35:00|7149.2|7145.2|7147.3|7143.3|7149.5|7145.5|7146.7|7142.7|0
1654641600000|2022-06-07 22:40:00|7147.9|7143.9|7149|7145|7149.3|7145.3|7147.5|7143.5|0
1654641900000|2022-06-07 22:45:00|7148.9|7144.9|7146.9|7142.9|7149.5|7145.5|7146.6|7142.6|0
1654642200000|2022-06-07 22:50:00|7146.8|7142.8|7148.2|7144.2|7148.5|7144.5|7146.3|7142.3|0
1654642500000|2022-06-07 22:55:00|7148.5|7144.5|7148.1|7144.1|7148.5|7144.5|7147.2|7143.2|0
1654642800000|2022-06-07 23:00:00|7148.2|7144.2|7148.6|7144.6|7149.2|7145.2|7148.1|7144.1|0
1654643100000|2022-06-07 23:05:00|7148.9|7144.9|7148.6|7144.6|7149.2|7145.2|7148.3|7144.3|0
1654643400000|2022-06-07 23:10:00|7148.9|7144.9|7147.8|7143.8|7148.9|7144.9|7147.8|7143.8|0
1654643700000|2022-06-07 23:15:00|7148.1|7144.1|7149|7145|7149.3|7145.3|7148.1|7144.1|0
1654644000000|2022-06-07 23:20:00|7148.7|7144.7|7149|7145|7149.3|7145.3|7148.1|7144.1|0
1654644300000|2022-06-07 23:25:00|7149.3|7145.3|7149|7145|7150.5|7146.5|7149|7145|0
1654644600000|2022-06-07 23:30:00|7149.3|7145.3|7144.9|7140.9|7149.6|7145.6|7144.9|7140.9|0
1654644900000|2022-06-07 23:35:00|7144.6|7140.6|7144.4|7140.4|7146.5|7142.5|7143.5|7139.5|0
1654645200000|2022-06-07 23:40:00|7144.1|7140.1|7141.3|7137.3|7144.7|7140.7|7140.4|7136.4|0
1654645500000|2022-06-07 23:45:00|7141.5|7137.5|7139.5|7135.5|7142.2|7138.2|7139.2|7135.2|0
1654645800000|2022-06-07 23:50:00|7134.3|7132.3|7136.3|7134.3|7148.3|7146.3|7134.3|7132.3|782
1654646100000|2022-06-07 23:55:00|7136.8|7134.8|7144.3|7142.3|7146.3|7144.3|7136.8|7134.8|301
1654646400000|2022-06-08 00:00:00|7144.8|7142.8|7157.8|7156.8|7160.8|7159.8|7144.3|7142.3|1054
1654646700000|2022-06-08 00:05:00|7156.8|7155.8|7153.8|7152.8|7157.3|7156.3|7149.8|7148.8|634
1654647000000|2022-06-08 00:10:00|7154.3|7153.3|7150.8|7149.8|7159.3|7158.3|7145.8|7144.8|987
1654647300000|2022-06-08 00:15:00|7151.3|7150.3|7141.3|7140.3|7157.8|7156.8|7139.8|7138.8|615
1654647600000|2022-06-08 00:20:00|7140.8|7139.8|7134.8|7133.8|7141.8|7140.8|7130.8|7129.8|635
1654647900000|2022-06-08 00:25:00|7134.3|7133.3|7129.8|7128.8|7135.8|7134.8|7128.8|7127.8|407
1654648200000|2022-06-08 00:30:00|7131.3|7130.3|7135.8|7134.8|7137.8|7136.8|7130.8|7129.8|791
1654648500000|2022-06-08 00:35:00|7136.3|7135.3|7153.8|7152.8|7153.8|7152.8|7135.8|7134.8|698
1654648800000|2022-06-08 00:40:00|7153.3|7152.3|7156.8|7155.8|7165.8|7164.8|7152.3|7151.3|904
1654649100000|2022-06-08 00:45:00|7156.3|7155.3|7153.3|7152.3|7160.8|7159.8|7150.8|7149.8|375
1654649400000|2022-06-08 00:50:00|7152.8|7151.8|7157.8|7156.8|7161.3|7160.3|7151.8|7150.8|467
1654649700000|2022-06-08 00:55:00|7158.3|7157.3|7148.8|7147.8|7159.8|7158.8|7148.3|7147.3|435
1654650000000|2022-06-08 01:00:00|7149.3|7148.3|7155.8|7154.8|7159.8|7158.8|7147.8|7146.8|647
1654650300000|2022-06-08 01:05:00|7154.8|7153.8|7153.8|7152.8|7163.8|7162.8|7152.8|7151.8|654
1654650600000|2022-06-08 01:10:00|7154.3|7153.3|7157.8|7156.8|7157.8|7156.8|7149.8|7148.8|484
1654650900000|2022-06-08 01:15:00|7158.3|7157.3|7158.8|7157.8|7161.8|7160.8|7155.8|7154.8|391
1654651200000|2022-06-08 01:20:00|7159.3|7158.3|7157.8|7156.8|7159.8|7158.8|7150.8|7149.8|421
1654651500000|2022-06-08 01:25:00|7158.3|7157.3|7156.8|7155.8|7158.8|7157.8|7154.3|7153.3|358
1654651800000|2022-06-08 01:30:00|7156.3|7155.3|7157.8|7156.8|7158.8|7157.8|7152.8|7151.8|405
1654652100000|2022-06-08 01:35:00|7158.3|7157.3|7153.7|7152.7|7158.8|7157.8|7150.8|7149.8|365
1654652400000|2022-06-08 01:40:00|7154.7|7153.7|7152.7|7151.7|7155.7|7154.7|7150.7|7149.7|518
1654652700000|2022-06-08 01:45:00|7152.2|7151.2|7143.2|7142.2|7153.7|7152.7|7143.2|7142.2|459
1654653000000|2022-06-08 01:50:00|7143.7|7142.7|7148.7|7147.7|7149.7|7148.7|7143.7|7142.7|297
1654653300000|2022-06-08 01:55:00|7147.7|7146.7|7138.7|7137.7|7147.7|7146.7|7138.7|7137.7|323
1654653600000|2022-06-08 02:00:00|7139.2|7138.2|7141.7|7140.7|7144.7|7143.7|7136.7|7135.7|551
1654653900000|2022-06-08 02:05:00|7142.2|7141.2|7147.7|7146.7|7148.7|7147.7|7141.7|7140.7|325
1654654200000|2022-06-08 02:10:00|7148.2|7147.2|7150.2|7149.2|7151.2|7150.2|7145.2|7144.2|315
1654654500000|2022-06-08 02:15:00|7150.7|7149.7|7150.7|7149.7|7150.7|7149.7|7147.7|7146.7|211
1654654800000|2022-06-08 02:20:00|7150.2|7149.2|7154.7|7153.7|7156.7|7155.7|7149.7|7148.7|337
1654655100000|2022-06-08 02:25:00|7155.2|7154.2|7151.7|7150.7|7156.2|7155.2|7151.7|7150.7|192
1654655400000|2022-06-08 02:30:00|7150.7|7149.7|7151.7|7150.7|7152.7|7151.7|7150.7|7149.7|260
1654655700000|2022-06-08 02:35:00|7151.2|7150.2|7149.2|7148.2|7153.7|7152.7|7148.7|7147.7|320
1654656000000|2022-06-08 02:40:00|7149.7|7148.7|7148.7|7147.7|7150.7|7149.7|7146.7|7145.7|242
1654656300000|2022-06-08 02:45:00|7149.7|7148.7|7146.2|7145.2|7150.7|7149.7|7144.7|7143.7|228
1654656600000|2022-06-08 02:50:00|7146.7|7145.7|7149.7|7148.7|7150.7|7149.7|7145.7|7144.7|231
1654656900000|2022-06-08 02:55:00|7149.2|7148.2|7145.7|7144.7|7151.7|7150.7|7145.7|7144.7|194
1654657200000|2022-06-08 03:00:00|7146.7|7145.7|7142.7|7141.7|7147.7|7146.7|7142.7|7141.7|113
1654657500000|2022-06-08 03:05:00|7142.2|7141.2|7137.7|7136.7|7142.2|7141.2|7136.7|7135.7|256
1654657800000|2022-06-08 03:10:00|7137.2|7136.2|7134.7|7133.7|7137.7|7136.7|7133.7|7132.7|229
1654658100000|2022-06-08 03:15:00|7133.7|7132.7|7129.7|7128.7|7135.7|7134.7|7128.7|7127.7|316
1654658400000|2022-06-08 03:20:00|7130.2|7129.2|7133.7|7132.7|7134.7|7133.7|7129.7|7128.7|214
1654658700000|2022-06-08 03:25:00|7133.2|7132.2|7129.7|7128.7|7133.7|7132.7|7129.7|7128.7|165
1654659000000|2022-06-08 03:30:00|7128.7|7127.7|7131.7|7130.7|7132.7|7131.7|7127.7|7126.7|339
1654659300000|2022-06-08 03:35:00|7131.2|7130.2|7127.7|7126.7|7132.7|7131.7|7127.7|7126.7|157
1654659600000|2022-06-08 03:40:00|7127.2|7126.2|7126.7|7125.7|7130.2|7129.2|7125.7|7124.7|265
1654659900000|2022-06-08 03:45:00|7127.2|7126.2|7124.7|7123.7|7128.7|7127.7|7123.7|7122.7|249
1654660200000|2022-06-08 03:50:00|7125.2|7124.2|7123.7|7122.7|7125.7|7124.7|7122.7|7121.7|215
1654660500000|2022-06-08 03:55:00|7124.2|7123.2|7121.7|7120.7|7126.7|7125.7|7121.7|7120.7|222
1654660800000|2022-06-08 04:00:00|7121.2|7120.2|7121.7|7120.7|7124.7|7123.7|7120.7|7119.7|312
1654661100000|2022-06-08 04:05:00|7122.2|7121.2|7117.7|7116.7|7122.7|7121.7|7116.2|7115.2|374
1654661400000|2022-06-08 04:10:00|7118.2|7117.2|7117.7|7116.7|7118.7|7117.7|7115.7|7114.7|311
1654661700000|2022-06-08 04:15:00|7117.2|7116.2|7116.7|7115.7|7117.7|7116.7|7113.7|7112.7|215
1654662000000|2022-06-08 04:20:00|7117.2|7116.2|7125.7|7124.7|7126.7|7125.7|7116.7|7115.7|288
1654662300000|2022-06-08 04:25:00|7126.2|7125.2|7129.7|7128.7|7131.7|7130.7|7125.7|7124.7|342
1654662600000|2022-06-08 04:30:00|7130.2|7129.2|7124.7|7123.7|7132.7|7131.7|7124.7|7123.7|522
1654662900000|2022-06-08 04:35:00|7125.2|7124.2|7124.7|7123.7|7125.7|7124.7|7121.2|7120.2|290
1654663200000|2022-06-08 04:40:00|7124.2|7123.2|7127.7|7126.7|7128.7|7127.7|7122.7|7121.7|249
1654663500000|2022-06-08 04:45:00|7128.2|7127.2|7126.7|7125.7|7131.7|7130.7|7126.7|7125.7|295
1654663800000|2022-06-08 04:50:00|7125.7|7124.7|7120.7|7119.7|7127.7|7126.7|7119.7|7118.7|319
1654664100000|2022-06-08 04:55:00|7120.2|7119.2|7116.7|7115.7|7120.7|7119.7|7115.7|7114.7|193
1654664400000|2022-06-08 05:00:00|7116.2|7115.2|7121.7|7120.7|7121.7|7120.7|7115.7|7114.7|252
1654664700000|2022-06-08 05:05:00|7122.2|7121.2|7123.7|7122.7|7124.7|7123.7|7120.7|7119.7|256
1654665000000|2022-06-08 05:10:00|7124.2|7123.2|7125.7|7124.7|7125.7|7124.7|7123.7|7122.7|190
1654665300000|2022-06-08 05:15:00|7124.7|7123.7|7122.7|7121.7|7125.7|7124.7|7121.7|7120.7|191
1654665600000|2022-06-08 05:20:00|7122.2|7121.2|7123.7|7122.7|7125.7|7124.7|7121.7|7120.7|194
1654665900000|2022-06-08 05:25:00|7123.2|7122.2|7123.7|7122.7|7124.7|7123.7|7120.7|7119.7|166
1654666200000|2022-06-08 05:30:00|7123.2|7122.2|7125.7|7124.7|7126.7|7125.7|7123.2|7122.2|204
1654666500000|2022-06-08 05:35:00|7125.2|7124.2|7128.7|7127.7|7129.2|7128.2|7125.2|7124.2|192
1654666800000|2022-06-08 05:40:00|7129.2|7128.2|7124.7|7123.7|7130.7|7129.7|7123.7|7122.7|264
1654667100000|2022-06-08 05:45:00|7125.7|7124.7|7124.7|7123.7|7126.7|7125.7|7123.7|7122.7|182
1654667400000|2022-06-08 05:50:00|7125.2|7124.2|7124.7|7123.7|7126.7|7125.7|7124.7|7123.7|265
1654667700000|2022-06-08 05:55:00|7125.7|7124.7|7127.7|7126.7|7128.7|7127.7|7122.7|7121.7|410
1654668000000|2022-06-08 06:00:00|7128.2|7126.2|7126.2|7124.2|7132.2|7130.2|7126.2|7124.2|742
1654668300000|2022-06-08 06:05:00|7126.7|7124.7|7122.2|7120.2|7127.2|7125.2|7120.2|7118.2|1252
1654668600000|2022-06-08 06:10:00|7121.7|7119.7|7121.7|7119.7|7124.2|7122.2|7119.2|7117.2|1336
1654668900000|2022-06-08 06:15:00|7121.2|7119.2|7124.2|7122.2|7124.2|7122.2|7119.2|7117.2|620
1654669200000|2022-06-08 06:20:00|7124.7|7122.7|7131.7|7129.7|7132.2|7130.2|7124.2|7122.2|692
1654669500000|2022-06-08 06:25:00|7131.2|7129.2|7132.7|7130.7|7132.7|7130.7|7129.2|7127.2|565
1654669800000|2022-06-08 06:30:00|7133|7129|7133.4|7129.4|7135.1|7131.1|7131.9|7127.9|1
1654670100000|2022-06-08 06:35:00|7133.3|7129.3|7132|7128|7133.4|7129.4|7131.9|7127.9|0
1654670400000|2022-06-08 06:40:00|7131.9|7127.9|7130.4|7126.4|7132.8|7128.8|7129.9|7125.9|0
1654670700000|2022-06-08 06:45:00|7130.1|7126.1|7128.5|7124.5|7130.6|7126.6|7128.3|7124.3|0
1654671000000|2022-06-08 06:50:00|7128.7|7124.7|7126.1|7122.1|7129.6|7125.6|7126.1|7122.1|0
1654671300000|2022-06-08 06:55:00|7125.8|7121.8|7129.1|7125.1|7129.4|7125.4|7125.7|7121.7|0
1654671600000|2022-06-08 07:00:00|7129.3|7125.3|7122.5|7118.5|7129.3|7125.3|7121.4|7117.4|0
1654671900000|2022-06-08 07:05:00|7122.6|7118.6|7114.8|7110.8|7122.9|7118.9|7112.3|7108.3|0
1654672200000|2022-06-08 07:10:00|7123.2|7120.2|7122.2|7119.2|7124.2|7121.2|7118.7|7115.7|519
1654672500000|2022-06-08 07:15:00|7121.7|7118.7|7123.7|7120.7|7124.7|7121.7|7121.7|7118.7|342
1654672800000|2022-06-08 07:20:00|7123.2|7120.2|7120.7|7117.7|7124.7|7121.7|7119.7|7116.7|261
1654673100000|2022-06-08 07:25:00|7120.2|7117.2|7119.7|7116.7|7122.7|7119.7|7119.7|7116.7|241
1654673400000|2022-06-08 07:30:00|7119.2|7116.2|7121.2|7118.2|7122.2|7119.2|7117.7|7114.7|255
1654673700000|2022-06-08 07:35:00|7121.7|7118.7|7125.2|7122.2|7125.2|7122.2|7117.7|7114.7|263
1654674000000|2022-06-08 07:40:00|7125.7|7122.7|7125.2|7122.2|7127.7|7124.7|7123.7|7120.7|280
1654674300000|2022-06-08 07:45:00|7125.7|7122.7|7122.7|7119.7|7126.2|7123.2|7121.7|7118.7|204
1654674600000|2022-06-08 07:50:00|7123.2|7120.2|7122.7|7119.7|7126.2|7123.2|7121.7|7118.7|25
1654674900000|2022-06-08 07:55:00|7122.2|7119.2|7120.2|7117.2|7124.2|7121.2|7120.2|7117.2|49
1654675200000|2022-06-08 08:00:00|7119.7|7116.7|7121.7|7118.7|7122.7|7119.7|7119.7|7116.7|430
1654675500000|2022-06-08 08:05:00|7122.2|7119.2|7120.7|7117.7|7122.7|7119.7|7116.2|7113.2|252
1654675800000|2022-06-08 08:10:00|7120.2|7117.2|7119.7|7116.7|7123.7|7120.7|7119.7|7116.7|289
1654676100000|2022-06-08 08:15:00|7119.2|7116.2|7117.7|7114.7|7120.7|7117.7|7115.7|7112.7|371
1654676400000|2022-06-08 08:20:00|7118.2|7115.2|7122.2|7119.2|7122.7|7119.7|7117.7|7114.7|30
1654676700000|2022-06-08 08:25:00|7122.7|7119.7|7123.7|7120.7|7123.7|7120.7|7121.7|7118.7|20
1654677000000|2022-06-08 08:30:00|7123.2|7120.2|7124.7|7121.7|7124.7|7121.7|7122.7|7119.7|34
1654677300000|2022-06-08 08:35:00|7125.7|7122.7|7125.7|7122.7|7126.7|7123.7|7124.7|7121.7|46
1654677600000|2022-06-08 08:40:00|7126.2|7123.2|7124.2|7121.2|7126.7|7123.7|7123.7|7120.7|164
1654677900000|2022-06-08 08:45:00|7124.7|7121.7|7123.7|7120.7|7125.7|7122.7|7122.2|7119.2|32
1654678200000|2022-06-08 08:50:00|7123.2|7120.2|7123.7|7120.7|7124.2|7121.2|7120.7|7117.7|31
1654678500000|2022-06-08 08:55:00|7123.2|7120.2|7121.2|7118.2|7123.7|7120.7|7120.2|7117.2|50
1654678800000|2022-06-08 09:00:00|7120.7|7117.7|7117.2|7114.2|7120.7|7117.7|7116.7|7113.7|46
1654679100000|2022-06-08 09:05:00|7117.7|7114.7|7113.7|7110.7|7118.2|7115.2|7112.7|7109.7|313
1654679400000|2022-06-08 09:10:00|7114.2|7111.2|7113.7|7110.7|7114.7|7111.7|7110.7|7107.7|433
1654679700000|2022-06-08 09:15:00|7114.2|7111.2|7114.7|7111.7|7115.2|7112.2|7112.7|7109.7|228
1654680000000|2022-06-08 09:20:00|7115.7|7112.7|7115.2|7112.2|7116.2|7113.2|7114.7|7111.7|23
1654680300000|2022-06-08 09:25:00|7114.7|7111.7|7115.2|7112.2|7117.7|7114.7|7114.7|7111.7|59
1654680600000|2022-06-08 09:30:00|7115.7|7112.7|7117.2|7114.2|7117.7|7114.7|7114.7|7111.7|18
1654680900000|2022-06-08 09:35:00|7116.7|7113.7|7116.7|7113.7|7117.7|7114.7|7115.7|7112.7|11
1654681200000|2022-06-08 09:40:00|7116.2|7113.2|7118.7|7115.7|7119.7|7116.7|7115.7|7112.7|16
1654681500000|2022-06-08 09:45:00|7119.2|7116.2|7118.7|7115.7|7119.7|7116.7|7118.7|7115.7|0
1654681800000|2022-06-08 09:50:00|7119.7|7116.7|7118.2|7115.2|7119.7|7116.7|7117.7|7114.7|21
1654682100000|2022-06-08 09:55:00|7117.7|7114.7|7116.7|7113.7|7117.7|7114.7|7116.7|7113.7|10
1654682400000|2022-06-08 10:00:00|7116.2|7113.2|7113.7|7110.7|7116.7|7113.7|7111.7|7108.7|36
1654682700000|2022-06-08 10:05:00|7113.2|7110.2|7111.7|7108.7|7113.2|7110.2|7109.7|7106.7|47
1654683000000|2022-06-08 10:10:00|7111.2|7108.2|7110.7|7107.7|7112.2|7109.2|7110.7|7107.7|20
1654683300000|2022-06-08 10:15:00|7111.2|7108.2|7111.7|7108.7|7112.7|7109.7|7110.2|7107.2|11
1654683600000|2022-06-08 10:20:00|7112.2|7109.2|7112.7|7109.7|7112.7|7109.7|7111.7|7108.7|15
1654683900000|2022-06-08 10:25:00|7112.2|7109.2|7110.7|7107.7|7112.7|7109.7|7109.7|7106.7|28
1654684200000|2022-06-08 10:30:00|7110.2|7107.2|7107.7|7104.7|7110.7|7107.7|7106.7|7103.7|67
1654684500000|2022-06-08 10:35:00|7107.2|7104.2|7107.7|7104.7|7108.7|7105.7|7106.7|7103.7|29
1654684800000|2022-06-08 10:40:00|7108.2|7105.2|7107.7|7104.7|7108.7|7105.7|7107.7|7104.7|41
1654685100000|2022-06-08 10:45:00|7107.2|7104.2|7108.7|7105.7|7108.7|7105.7|7106.2|7103.2|23
1654685400000|2022-06-08 10:50:00|7108.2|7105.2|7111.7|7108.7|7111.7|7108.7|7107.2|7104.2|21
1654685700000|2022-06-08 10:55:00|7111.2|7108.2|7112.7|7109.7|7112.7|7109.7|7110.7|7107.7|45
1654686000000|2022-06-08 11:00:00|7112.2|7109.2|7111.7|7108.7|7112.7|7109.7|7109.7|7106.7|77
1654686300000|2022-06-08 11:05:00|7112.2|7109.2|7113.7|7110.7|7113.7|7110.7|7111.7|7108.7|55
1654686600000|2022-06-08 11:10:00|7114.2|7111.2|7117.7|7114.7|7118.7|7115.7|7113.7|7110.7|23
1654686900000|2022-06-08 11:15:00|7118.2|7115.2|7115.2|7112.2|7118.7|7115.7|7115.2|7112.2|46
1654687200000|2022-06-08 11:20:00|7114.7|7111.7|7115.7|7112.7|7116.7|7113.7|7114.7|7111.7|4
1654687500000|2022-06-08 11:25:00|7115.2|7112.2|7113.7|7110.7|7115.7|7112.7|7113.7|7110.7|20
1654687800000|2022-06-08 11:30:00|7114.2|7111.2|7115.2|7112.2|7116.2|7113.2|7114.2|7111.2|22
1654688100000|2022-06-08 11:35:00|7115.7|7112.7|7114.2|7111.2|7115.7|7112.7|7113.7|7110.7|25
1654688400000|2022-06-08 11:40:00|7113.7|7110.7|7112.2|7109.2|7114.2|7111.2|7110.7|7107.7|18
1654688700000|2022-06-08 11:45:00|7111.7|7108.7|7109.7|7106.7|7112.2|7109.2|7109.7|7106.7|6
1654689000000|2022-06-08 11:50:00|7108.7|7105.7|7108.7|7105.7|7109.7|7106.7|7108.7|7105.7|3
1654689300000|2022-06-08 11:55:00|7109.2|7106.2|7108.7|7105.7|7110.7|7107.7|7108.7|7105.7|28
1654689600000|2022-06-08 12:00:00|7107.7|7104.7|7106.7|7103.7|7107.7|7104.7|7106.2|7103.2|37
1654689900000|2022-06-08 12:05:00|7107.2|7104.2|7105.7|7102.7|7108.7|7105.7|7105.7|7102.7|66
1654690200000|2022-06-08 12:10:00|7106.2|7103.2|7107.2|7104.2|7108.7|7105.7|7105.7|7102.7|45
1654690500000|2022-06-08 12:15:00|7106.7|7103.7|7108.7|7105.7|7108.7|7105.7|7105.7|7102.7|98
1654690800000|2022-06-08 12:20:00|7108.2|7105.2|7107.7|7104.7|7110.7|7107.7|7107.7|7104.7|74
1654691100000|2022-06-08 12:25:00|7107.2|7104.2|7108.7|7105.7|7108.7|7105.7|7105.7|7102.7|79
1654691400000|2022-06-08 12:30:00|7108.2|7105.2|7102.7|7099.7|7108.2|7105.2|7101.7|7098.7|199
1654691700000|2022-06-08 12:35:00|7102.2|7099.2|7103.7|7100.7|7104.7|7101.7|7101.2|7098.2|335
1654692000000|2022-06-08 12:40:00|7102.7|7099.7|7102.7|7099.7|7103.7|7100.7|7100.7|7097.7|281
1654692300000|2022-06-08 12:45:00|7103.2|7100.2|7104.2|7101.2|7104.7|7101.7|7101.7|7098.7|264
1654692600000|2022-06-08 12:50:00|7103.7|7100.7|7101.2|7098.2|7105.7|7102.7|7100.7|7097.7|290
1654692900000|2022-06-08 12:55:00|7100.7|7097.7|7100.7|7097.7|7103.7|7100.7|7099.7|7096.7|227
1654693200000|2022-06-08 13:00:00|7100.2|7097.2|7098.7|7095.7|7101.7|7098.7|7096.7|7093.7|165
1654693500000|2022-06-08 13:05:00|7098.2|7095.2|7099.7|7096.7|7101.7|7098.7|7097.7|7094.7|23
1654693800000|2022-06-08 13:10:00|7099.2|7096.2|7101.2|7098.2|7101.7|7098.7|7097.7|7094.7|9
1654694100000|2022-06-08 13:15:00|7101.7|7098.7|7099.7|7096.7|7101.7|7098.7|7098.7|7095.7|33
1654694400000|2022-06-08 13:20:00|7098.7|7095.7|7101.2|7098.2|7101.7|7098.7|7098.7|7095.7|40
1654694700000|2022-06-08 13:25:00|7101.7|7098.7|7104.2|7101.2|7104.7|7101.7|7100.7|7097.7|74
1654695000000|2022-06-08 13:30:00|7104.7|7101.7|7099.7|7096.7|7104.7|7101.7|7095.7|7092.7|212
1654695300000|2022-06-08 13:35:00|7099.2|7096.2|7103.7|7100.7|7105.7|7102.7|7098.2|7095.2|157
1654695600000|2022-06-08 13:40:00|7104.2|7101.2|7103.2|7100.2|7106.7|7103.7|7100.2|7097.2|84
1654695900000|2022-06-08 13:45:00|7102.7|7099.7|7113.7|7110.7|7116.7|7113.7|7102.7|7099.7|125
1654696200000|2022-06-08 13:50:00|7114.2|7111.2|7115.7|7112.7|7116.2|7113.2|7113.2|7110.2|89
1654696500000|2022-06-08 13:55:00|7116.2|7113.2|7112.7|7109.7|7116.7|7113.7|7111.7|7108.7|108
1654696800000|2022-06-08 14:00:00|7112.2|7109.2|7108.7|7105.7|7112.7|7109.7|7106.7|7103.7|61
1654697100000|2022-06-08 14:05:00|7109.2|7106.2|7106.7|7103.7|7109.2|7106.2|7105.7|7102.7|80
1654697400000|2022-06-08 14:10:00|7106.2|7103.2|7094.7|7091.7|7106.2|7103.2|7094.7|7091.7|101
1654697700000|2022-06-08 14:15:00|7094.2|7091.2|7099.7|7096.7|7099.7|7096.7|7091.7|7088.7|182
1654698000000|2022-06-08 14:20:00|7100.2|7097.2|7108.7|7105.7|7109.2|7106.2|7099.7|7096.7|150
1654698300000|2022-06-08 14:25:00|7107.7|7104.7|7098.7|7095.7|7108.2|7105.2|7098.2|7095.2|134
1654698600000|2022-06-08 14:30:00|7098.2|7095.2|7100.7|7097.7|7102.2|7099.2|7096.7|7093.7|373
1654698900000|2022-06-08 14:35:00|7101.2|7098.2|7098.2|7095.2|7103.7|7100.7|7097.7|7094.7|141
1654699200000|2022-06-08 14:40:00|7098.7|7095.7|7100.7|7097.7|7104.7|7101.7|7097.7|7094.7|138
1654699500000|2022-06-08 14:45:00|7101.2|7098.2|7105.7|7102.7|7107.7|7104.7|7100.7|7097.7|107
1654699800000|2022-06-08 14:50:00|7106.2|7103.2|7101.7|7098.7|7108.7|7105.7|7101.2|7098.2|97
1654700100000|2022-06-08 14:55:00|7102.2|7099.2|7103.2|7100.2|7104.7|7101.7|7097.7|7094.7|131
1654700400000|2022-06-08 15:00:00|7103.7|7100.7|7103.7|7100.7|7104.7|7101.7|7100.7|7097.7|130
1654700700000|2022-06-08 15:05:00|7104.2|7101.2|7101.7|7098.7|7106.7|7103.7|7101.7|7098.7|83
1654701000000|2022-06-08 15:10:00|7102.2|7099.2|7103.7|7100.7|7104.2|7101.2|7100.7|7097.7|82
1654701300000|2022-06-08 15:15:00|7104.2|7101.2|7108.2|7105.2|7108.7|7105.7|7101.7|7098.7|113
1654701600000|2022-06-08 15:20:00|7108.7|7105.7|7105.7|7102.7|7108.7|7105.7|7105.7|7102.7|106
1654701900000|2022-06-08 15:25:00|7106.2|7103.2|7105.7|7102.7|7107.7|7104.7|7103.7|7100.7|116
1654702200000|2022-06-08 15:30:00|7105.2|7102.2|7104.7|7101.7|7106.2|7103.2|7102.7|7099.7|134
1654702500000|2022-06-08 15:35:00|7105.7|7102.7|7105.7|7102.7|7107.7|7104.7|7103.7|7100.7|114
1654702800000|2022-06-08 15:40:00|7106.2|7103.2|7101.7|7098.7|7108.2|7105.2|7100.7|7097.7|258
1654703100000|2022-06-08 15:45:00|7102.2|7099.2|7102.7|7099.7|7104.7|7101.7|7101.2|7098.2|186
1654703400000|2022-06-08 15:50:00|7102.2|7099.2|7108.7|7105.7|7109.2|7106.2|7101.7|7098.7|106
1654703700000|2022-06-08 15:55:00|7108.2|7105.2|7107.7|7104.7|7108.7|7105.7|7106.7|7103.7|51
1654704000000|2022-06-08 16:00:00|7107.2|7104.2|7109.7|7106.7|7111.7|7108.7|7106.7|7103.7|61
1654704300000|2022-06-08 16:05:00|7109.2|7106.2|7105.2|7102.2|7109.2|7106.2|7103.7|7100.7|43
1654704600000|2022-06-08 16:10:00|7105.7|7102.7|7105.7|7102.7|7106.7|7103.7|7104.2|7101.2|38
1654704900000|2022-06-08 16:15:00|7106.2|7103.2|7106.7|7103.7|7106.7|7103.7|7103.7|7100.7|131
1654705200000|2022-06-08 16:20:00|7106.2|7103.2|7102.7|7099.7|7107.2|7104.2|7100.7|7097.7|101
1654705500000|2022-06-08 16:25:00|7103.2|7100.2|7102.7|7099.7|7103.7|7100.7|7097.7|7094.7|127
1654705800000|2022-06-08 16:30:00|7101.7|7098.7|7095.7|7092.7|7102.7|7099.7|7094.7|7091.7|98
1654706100000|2022-06-08 16:35:00|7096.2|7093.2|7089.7|7086.7|7096.7|7093.7|7089.7|7086.7|212
1654706400000|2022-06-08 16:40:00|7089.2|7086.2|7086.7|7083.7|7091.7|7088.7|7086.2|7083.2|103
1654706700000|2022-06-08 16:45:00|7086.2|7083.2|7089.7|7086.7|7090.2|7087.2|7084.7|7081.7|180
1654707000000|2022-06-08 16:50:00|7089.2|7086.2|7090.7|7087.7|7092.2|7089.2|7088.7|7085.7|168
1654707300000|2022-06-08 16:55:00|7091.2|7088.2|7093.7|7090.7|7093.7|7090.7|7089.2|7086.2|590
1654707600000|2022-06-08 17:00:00|7093.2|7090.2|7093.7|7090.7|7094.7|7091.7|7090.7|7087.7|472
1654707900000|2022-06-08 17:05:00|7094.7|7091.7|7097.7|7094.7|7097.7|7094.7|7092.7|7089.7|80
1654708200000|2022-06-08 17:10:00|7097.2|7094.2|7094.7|7091.7|7097.7|7094.7|7092.7|7089.7|56
1654708500000|2022-06-08 17:15:00|7094.2|7091.2|7096.7|7093.7|7097.2|7094.2|7092.7|7089.7|53
1654708800000|2022-06-08 17:20:00|7096.2|7093.2|7090.7|7087.7|7096.7|7093.7|7090.7|7087.7|45
1654709100000|2022-06-08 17:25:00|7091.2|7088.2|7085.7|7082.7|7091.7|7088.7|7085.7|7082.7|245
1654709400000|2022-06-08 17:30:00|7084.7|7081.7|7080.7|7077.7|7085.7|7082.7|7080.7|7077.7|244
1654709700000|2022-06-08 17:35:00|7080.2|7077.2|7076.7|7073.7|7080.7|7077.7|7076.7|7073.7|399
1654710000000|2022-06-08 17:40:00|7077.2|7074.2|7083.7|7080.7|7084.7|7081.7|7077.2|7074.2|65
1654710300000|2022-06-08 17:45:00|7084.2|7081.2|7085.7|7082.7|7087.2|7084.2|7082.7|7079.7|56
1654710600000|2022-06-08 17:50:00|7086.2|7083.2|7083.7|7080.7|7086.2|7083.2|7081.7|7078.7|45
1654710900000|2022-06-08 17:55:00|7084.2|7081.2|7082.7|7079.7|7086.7|7083.7|7082.7|7079.7|61
1654711200000|2022-06-08 18:00:00|7082.2|7079.2|7084.7|7081.7|7086.7|7083.7|7082.2|7079.2|59
1654711500000|2022-06-08 18:05:00|7084.2|7081.2|7083.7|7080.7|7084.7|7081.7|7081.7|7078.7|47
1654711800000|2022-06-08 18:10:00|7083.2|7080.2|7083.2|7080.2|7083.7|7080.7|7081.7|7078.7|68
1654712100000|2022-06-08 18:15:00|7083.7|7080.7|7082.7|7079.7|7084.2|7081.2|7081.7|7078.7|54
1654712400000|2022-06-08 18:20:00|7082.2|7079.2|7082.7|7079.7|7085.7|7082.7|7080.7|7077.7|65
1654712700000|2022-06-08 18:25:00|7083.2|7080.2|7075.7|7072.7|7083.7|7080.7|7073.7|7070.7|68
1654713000000|2022-06-08 18:30:00|7075.2|7072.2|7073.7|7070.7|7079.2|7076.2|7073.7|7070.7|50
1654713300000|2022-06-08 18:35:00|7072.7|7069.7|7073.7|7070.7|7074.7|7071.7|7070.2|7067.2|76
1654713600000|2022-06-08 18:40:00|7074.7|7071.7|7079.7|7076.7|7080.2|7077.2|7074.7|7071.7|60
1654713900000|2022-06-08 18:45:00|7079.2|7076.2|7080.2|7077.2|7081.2|7078.2|7078.7|7075.7|321
1654714200000|2022-06-08 18:50:00|7080.7|7077.7|7079.7|7076.7|7082.7|7079.7|7079.7|7076.7|788
1654714500000|2022-06-08 18:55:00|7080.2|7077.2|7078.7|7075.7|7081.7|7078.7|7076.7|7073.7|309
1654714800000|2022-06-08 19:00:00|7078.2|7075.2|7075.7|7072.7|7078.7|7075.7|7075.7|7072.7|446
1654715100000|2022-06-08 19:05:00|7076.7|7073.7|7072.7|7069.7|7076.7|7073.7|7072.2|7069.2|242
1654715400000|2022-06-08 19:10:00|7073.2|7070.2|7077.7|7074.7|7078.7|7075.7|7072.7|7069.7|144
1654715700000|2022-06-08 19:15:00|7078.2|7075.2|7077.2|7074.2|7078.7|7075.7|7075.7|7072.7|46
1654716000000|2022-06-08 19:20:00|7076.7|7073.7|7080.7|7077.7|7082.2|7079.2|7076.7|7073.7|84
1654716300000|2022-06-08 19:25:00|7081.7|7078.7|7079.7|7076.7|7082.7|7079.7|7079.7|7076.7|66
1654716600000|2022-06-08 19:30:00|7080.2|7077.2|7082.7|7079.7|7083.7|7080.7|7078.7|7075.7|45
1654716900000|2022-06-08 19:35:00|7083.2|7080.2|7080.7|7077.7|7083.7|7080.7|7080.7|7077.7|25
1654717200000|2022-06-08 19:40:00|7081.2|7078.2|7080.7|7077.7|7081.7|7078.7|7079.2|7076.2|36
1654717500000|2022-06-08 19:45:00|7081.2|7078.2|7073.7|7070.7|7081.2|7078.2|7073.2|7070.2|51
1654717800000|2022-06-08 19:50:00|7074.2|7071.2|7074.2|7071.2|7077.7|7074.7|7071.7|7068.7|127
1654718100000|2022-06-08 19:55:00|7074.7|7071.7|7079.2|7076.2|7081.7|7078.7|7074.7|7071.7|194
1654718400000|2022-06-08 20:00:00|7079.7|7076.7|7078.2|7075.2|7081.2|7078.2|7077.7|7074.7|20
1654718700000|2022-06-08 20:05:00|7077.7|7074.7|7080.2|7077.2|7080.7|7077.7|7077.7|7074.7|5
1654719000000|2022-06-08 20:10:00|7079.7|7076.7|7081.2|7078.2|7081.7|7078.7|7079.2|7076.2|6
1654719300000|2022-06-08 20:15:00|7080.7|7077.7|7080.2|7077.2|7081.7|7078.7|7079.7|7076.7|6
1654719600000|2022-06-08 20:20:00|7080.7|7077.7|7081.7|7078.7|7081.7|7078.7|7080.2|7077.2|4
1654719900000|2022-06-08 20:25:00|||||||||1
1654720200000|2022-06-08 20:30:00|7082.7|7079.7|7082.7|7079.7|7082.7|7079.7|7082.7|7079.7|7
1654720500000|2022-06-08 20:35:00|7082.2|7079.2|7081.7|7078.7|7082.7|7079.7|7081.2|7078.2|7
1654720800000|2022-06-08 20:40:00|7081.2|7078.2|7080.7|7077.7|7081.7|7078.7|7080.2|7077.2|5
1654721100000|2022-06-08 20:45:00|7080.2|7077.2|7079.7|7076.7|7080.2|7077.2|7079.7|7076.7|9
1654721400000|2022-06-08 20:50:00|7080.2|7077.2|7079.7|7076.7|7080.7|7077.7|7079.2|7076.2|29
1654721700000|2022-06-08 20:55:00|7080.2|7077.2|7078.7|7075.7|7081.7|7078.7|7078.7|7075.7|7
1654722000000|2022-06-08 21:00:00|7080.5|7076.5|7081.1|7077.1|7081.2|7077.2|7080.3|7076.3|0
1654722300000|2022-06-08 21:05:00|7081|7077|7081.4|7077.4|7081.4|7077.4|7081|7077|0
1654722600000|2022-06-08 21:10:00|7081.5|7077.5|7082|7078|7082|7078|7081.5|7077.5|0
1654722900000|2022-06-08 21:15:00|7082.4|7078.4|7082.5|7078.5|7082.7|7078.7|7082.4|7078.4|0
1654723200000|2022-06-08 21:20:00|7082.6|7078.6|7082.3|7078.3|7082.7|7078.7|7081.9|7077.9|0
1654723500000|2022-06-08 21:25:00|7082.1|7078.1|7082.4|7078.4|7082.4|7078.4|7082.1|7078.1|0
1654723800000|2022-06-08 21:30:00|7082.2|7078.2|7080.8|7076.8|7082.2|7078.2|7080.8|7076.8|0
1654724100000|2022-06-08 21:35:00|7080.9|7076.9|7081|7077|7081.2|7077.2|7080.9|7076.9|0
1654724400000|2022-06-08 21:40:00|7081.1|7077.1|7081.1|7077.1|7081.1|7077.1|7081.1|7077.1|0
1654724700000|2022-06-08 21:45:00|7081|7077|7081|7077|7081|7077|7080.8|7076.8|0
1654725000000|2022-06-08 21:50:00|7081.1|7077.1|7081.3|7077.3|7081.4|7077.4|7081.1|7077.1|0
1654725300000|2022-06-08 21:55:00|7081.4|7077.4|7081.7|7077.7|7081.7|7077.7|7081.2|7077.2|0
1654725600000|2022-06-08 22:00:00|7080.6|7076.6|7077.9|7073.9|7081.4|7077.4|7077.9|7073.9|0
1654725900000|2022-06-08 22:05:00|7078.2|7074.2|7078.6|7074.6|7078.8|7074.8|7077.6|7073.6|0
1654726200000|2022-06-08 22:10:00|7078.5|7074.5|7079.2|7075.2|7079.5|7075.5|7078|7074|0
1654726500000|2022-06-08 22:15:00|7079.5|7075.5|7079.3|7075.3|7079.9|7075.9|7079.1|7075.1|0
1654726800000|2022-06-08 22:20:00|7079.4|7075.4|7079.3|7075.3|7080.4|7076.4|7078.9|7074.9|0
1654727100000|2022-06-08 22:25:00|7079.6|7075.6|7080.8|7076.8|7081.4|7077.4|7079.6|7075.6|0
1654727400000|2022-06-08 22:30:00|7081.1|7077.1|7082.3|7078.3|7082.7|7078.7|7081.1|7077.1|0
1654727700000|2022-06-08 22:35:00|7082.1|7078.1|7082.6|7078.6|7082.9|7078.9|7080.8|7076.8|0
1654728000000|2022-06-08 22:40:00|7082.8|7078.8|7083.4|7079.4|7083.6|7079.6|7082.4|7078.4|0
1654728300000|2022-06-08 22:45:00|7083.2|7079.2|7083.5|7079.5|7083.7|7079.7|7082.8|7078.8|0
1654728600000|2022-06-08 22:50:00|7083.2|7079.2|7084.8|7080.8|7084.8|7080.8|7083.2|7079.2|0
1654728900000|2022-06-08 22:55:00|7084.9|7080.9|7085.1|7081.1|7085.5|7081.5|7084.6|7080.6|0
1654729200000|2022-06-08 23:00:00|7085.3|7081.3|7085.2|7081.2|7086.2|7082.2|7084.6|7080.6|0
1654729500000|2022-06-08 23:05:00|7085.1|7081.1|7085.2|7081.2|7086.1|7082.1|7084.9|7080.9|0
1654729800000|2022-06-08 23:10:00|7085.3|7081.3|7086.2|7082.2|7086.2|7082.2|7085.3|7081.3|0
1654730100000|2022-06-08 23:15:00|7086.5|7082.5|7086.8|7082.8|7086.8|7082.8|7086.2|7082.2|0
1654730400000|2022-06-08 23:20:00|7086.7|7082.7|7086.6|7082.6|7087.6|7083.6|7086.6|7082.6|0
1654730700000|2022-06-08 23:25:00|7086.5|7082.5|7085.2|7081.2|7086.5|7082.5|7084.4|7080.4|0
1654731000000|2022-06-08 23:30:00|7085.4|7081.4|7086.9|7082.9|7087.8|7083.8|7085.1|7081.1|0
1654731300000|2022-06-08 23:35:00|7086.7|7082.7|7085.2|7081.2|7086.7|7082.7|7085|7081|0
1654731600000|2022-06-08 23:40:00|7085.3|7081.3|7086.5|7082.5|7087|7083|7084.3|7080.3|0
1654731900000|2022-06-08 23:45:00|7086.4|7082.4|7087.6|7083.6|7087.6|7083.6|7086.4|7082.4|0
1654732200000|2022-06-08 23:50:00|7087.9|7083.9|7083.2|7081.2|7087.9|7084.7|7080.2|7078.2|623
1654732500000|2022-06-08 23:55:00|7082.7|7080.7|7086.7|7084.7|7087.2|7085.2|7082.7|7080.7|302
1654732800000|2022-06-09 00:00:00|7087.2|7085.2|7073.7|7072.7|7087.2|7085.2|7072.7|7071.7|664
1654733100000|2022-06-09 00:05:00|7074.7|7073.7|7081.7|7080.7|7083.7|7082.7|7073.7|7072.7|580
1654733400000|2022-06-09 00:10:00|7082.7|7081.7|7072.7|7071.7|7083.2|7082.2|7068.7|7067.7|613
1654733700000|2022-06-09 00:15:00|7072.2|7071.2|7068.2|7067.2|7074.7|7073.7|7063.7|7062.7|683
1654734000000|2022-06-09 00:20:00|7068.7|7067.7|7074.2|7073.2|7079.2|7078.2|7066.2|7065.2|567
1654734300000|2022-06-09 00:25:00|7074.7|7073.7|7067.7|7066.7|7074.7|7073.7|7067.7|7066.7|418
1654734600000|2022-06-09 00:30:00|7068.2|7067.2|7073.7|7072.7|7075.2|7074.2|7062.7|7061.7|725
1654734900000|2022-06-09 00:35:00|7074.2|7073.2|7060.7|7059.7|7074.7|7073.7|7058.7|7057.7|690
1654735200000|2022-06-09 00:40:00|7059.7|7058.7|7058.7|7057.7|7061.2|7060.2|7055.7|7054.7|470
1654735500000|2022-06-09 00:45:00|7059.2|7058.2|7057.2|7056.2|7060.7|7059.7|7056.7|7055.7|302
1654735800000|2022-06-09 00:50:00|7056.7|7055.7|7049.7|7048.7|7058.2|7057.2|7049.7|7048.7|353
1654736100000|2022-06-09 00:55:00|7049.2|7048.2|7042.2|7041.2|7051.7|7050.7|7041.7|7040.7|518
1654736400000|2022-06-09 01:00:00|7041.7|7040.7|7043.7|7042.7|7045.2|7044.2|7039.2|7038.2|476
1654736700000|2022-06-09 01:05:00|7044.2|7043.2|7041.7|7040.7|7044.2|7043.2|7035.7|7034.7|566
1654737000000|2022-06-09 01:10:00|7040.7|7039.7|7043.7|7042.7|7043.7|7042.7|7039.7|7038.7|371
1654737300000|2022-06-09 01:15:00|7043.2|7042.2|7036.7|7035.7|7044.7|7043.7|7033.7|7032.7|324
1654737600000|2022-06-09 01:20:00|7037.2|7036.2|7034.7|7033.7|7038.7|7037.7|7034.7|7033.7|172
1654737900000|2022-06-09 01:25:00|7035.2|7034.2|7026.7|7025.7|7035.7|7034.7|7024.7|7023.7|561
1654738200000|2022-06-09 01:30:00|7026.2|7025.2|7030.7|7029.7|7031.7|7030.7|7022.7|7021.7|378
1654738500000|2022-06-09 01:35:00|7031.2|7030.2|7027.7|7026.7|7035.7|7034.7|7024.7|7023.7|461
1654738800000|2022-06-09 01:40:00|7027.2|7026.2|7029.7|7028.7|7031.7|7030.7|7027.2|7026.2|330
1654739100000|2022-06-09 01:45:00|7030.2|7029.2|7032.7|7031.7|7035.7|7034.7|7029.7|7028.7|630
1654739400000|2022-06-09 01:50:00|7033.2|7032.2|7034.7|7033.7|7035.2|7034.2|7030.7|7029.7|251
1654739700000|2022-06-09 01:55:00|7035.2|7034.2|7039.7|7038.7|7040.7|7039.7|7035.2|7034.2|232
1654740000000|2022-06-09 02:00:00|7040.2|7039.2|7039.7|7038.7|7040.7|7039.7|7036.7|7035.7|346
1654740300000|2022-06-09 02:05:00|7039.2|7038.2|7048.7|7047.7|7050.7|7049.7|7036.7|7035.7|419
1654740600000|2022-06-09 02:10:00|7049.2|7048.2|7048.7|7047.7|7052.2|7051.2|7047.7|7046.7|276
1654740900000|2022-06-09 02:15:00|7048.2|7047.2|7043.7|7042.7|7048.7|7047.7|7042.7|7041.7|338
1654741200000|2022-06-09 02:20:00|7044.2|7043.2|7039.7|7038.7|7044.7|7043.7|7039.2|7038.2|214
1654741500000|2022-06-09 02:25:00|7039.2|7038.2|7039.7|7038.7|7042.7|7041.7|7039.2|7038.2|146
1654741800000|2022-06-09 02:30:00|7040.2|7039.2|7038.7|7037.7|7040.7|7039.7|7037.7|7036.7|196
1654742100000|2022-06-09 02:35:00|7039.2|7038.2|7043.7|7042.7|7045.7|7044.7|7039.2|7038.2|189
1654742400000|2022-06-09 02:40:00|7044.2|7043.2|7047.7|7046.7|7047.7|7046.7|7042.7|7041.7|233
1654742700000|2022-06-09 02:45:00|7048.2|7047.2|7046.7|7045.7|7048.7|7047.7|7046.7|7045.7|226
1654743000000|2022-06-09 02:50:00|7045.7|7044.7|7048.7|7047.7|7048.7|7047.7|7044.7|7043.7|126
1654743300000|2022-06-09 02:55:00|7049.2|7048.2|7052.7|7051.7|7053.7|7052.7|7047.7|7046.7|319
1654743600000|2022-06-09 03:00:00|7053.2|7052.2|7055.7|7054.7|7057.7|7056.7|7052.7|7051.7|212
1654743900000|2022-06-09 03:05:00|7056.2|7055.2|7055.7|7054.7|7057.2|7056.2|7055.7|7054.7|132
1654744200000|2022-06-09 03:10:00|7056.7|7055.7|7059.7|7058.7|7060.2|7059.2|7056.7|7055.7|205
1654744500000|2022-06-09 03:15:00|7060.2|7059.2|7055.7|7054.7|7060.2|7059.2|7051.7|7050.7|462
1654744800000|2022-06-09 03:20:00|7056.2|7055.2|7052.7|7051.7|7056.7|7055.7|7052.7|7051.7|168
1654745100000|2022-06-09 03:25:00|7051.7|7050.7|7053.7|7052.7|7056.2|7055.2|7051.7|7050.7|158
1654745400000|2022-06-09 03:30:00|7054.2|7053.2|7057.2|7056.2|7060.7|7059.7|7053.7|7052.7|178
1654745700000|2022-06-09 03:35:00|7056.7|7055.7|7054.2|7053.2|7056.7|7055.7|7053.7|7052.7|188
1654746000000|2022-06-09 03:40:00|7054.7|7053.7|7059.7|7058.7|7060.2|7059.2|7054.7|7053.7|177
1654746300000|2022-06-09 03:45:00|7059.2|7058.2|7055.7|7054.7|7059.2|7058.2|7053.7|7052.7|229
1654746600000|2022-06-09 03:50:00|7056.2|7055.2|7058.7|7057.7|7059.7|7058.7|7056.2|7055.2|233
1654746900000|2022-06-09 03:55:00|7059.2|7058.2|7058.7|7057.7|7059.7|7058.7|7057.7|7056.7|212
1654747200000|2022-06-09 04:00:00|7059.2|7058.2|7058.7|7057.7|7061.7|7060.7|7058.7|7057.7|198
1654747500000|2022-06-09 04:05:00|7058.2|7057.2|7054.7|7053.7|7058.7|7057.7|7053.7|7052.7|202
1654747800000|2022-06-09 04:10:00|7055.2|7054.2|7057.7|7056.7|7059.7|7058.7|7054.7|7053.7|389
1654748100000|2022-06-09 04:15:00|7057.2|7056.2|7051.7|7050.7|7057.2|7056.2|7051.7|7050.7|157
1654748400000|2022-06-09 04:20:00|7052.2|7051.2|7052.2|7051.2|7053.7|7052.7|7051.7|7050.7|191
1654748700000|2022-06-09 04:25:00|7051.7|7050.7|7051.7|7050.7|7052.7|7051.7|7050.7|7049.7|186
1654749000000|2022-06-09 04:30:00|7052.2|7051.2|7051.7|7050.7|7052.7|7051.7|7050.7|7049.7|207
1654749300000|2022-06-09 04:35:00|7052.2|7051.2|7048.7|7047.7|7052.7|7051.7|7047.7|7046.7|167
1654749600000|2022-06-09 04:40:00|7049.7|7048.7|7052.2|7051.2|7052.7|7051.7|7049.7|7048.7|155
1654749900000|2022-06-09 04:45:00|7051.7|7050.7|7053.7|7052.7|7055.7|7054.7|7050.7|7049.7|269
1654750200000|2022-06-09 04:50:00|7054.2|7053.2|7054.7|7053.7|7055.7|7054.7|7053.7|7052.7|87
1654750500000|2022-06-09 04:55:00|7053.7|7052.7|7049.7|7048.7|7055.7|7054.7|7049.7|7048.7|200
1654750800000|2022-06-09 05:00:00|7049.2|7048.2|7043.7|7042.7|7049.2|7048.2|7043.7|7042.7|368
1654751100000|2022-06-09 05:05:00|7044.2|7043.2|7044.7|7043.7|7045.2|7044.2|7042.7|7041.7|464
1654751400000|2022-06-09 05:10:00|7044.2|7043.2|7045.7|7044.7|7045.7|7044.7|7043.7|7042.7|285
1654751700000|2022-06-09 05:15:00|7045.2|7044.2|7043.7|7042.7|7047.7|7046.7|7042.7|7041.7|475
1654752000000|2022-06-09 05:20:00|7044.2|7043.2|7044.7|7043.7|7044.7|7043.7|7042.7|7041.7|237
1654752300000|2022-06-09 05:25:00|7045.2|7044.2|7043.7|7042.7|7045.7|7044.7|7042.7|7041.7|137
1654752600000|2022-06-09 05:30:00|7043.2|7042.2|7043.2|7042.2|7045.7|7044.7|7041.7|7040.7|209
1654752900000|2022-06-09 05:35:00|7042.7|7041.7|7038.7|7037.7|7043.7|7042.7|7038.7|7037.7|304
1654753200000|2022-06-09 05:40:00|7038.2|7037.2|7035.7|7034.7|7038.2|7037.2|7033.7|7032.7|440
1654753500000|2022-06-09 05:45:00|7036.2|7035.2|7039.7|7038.7|7039.7|7038.7|7035.7|7034.7|291
1654753800000|2022-06-09 05:50:00|7040.2|7039.2|7037.7|7036.7|7041.7|7040.7|7037.2|7036.2|258
1654754100000|2022-06-09 05:55:00|7037.2|7036.2|7036.7|7035.7|7037.7|7036.7|7035.7|7034.7|421
1654754400000|2022-06-09 06:00:00|7037.2|7035.2|7028.2|7026.2|7039.2|7037.2|7024.2|7022.2|1236
1654754700000|2022-06-09 06:05:00|7027.7|7025.7|7019.2|7017.2|7028.2|7026.2|7015.7|7013.7|3227
1654755000000|2022-06-09 06:10:00|7019.7|7017.7|7020.2|7018.2|7023.2|7021.2|7018.2|7016.2|1769
1654755300000|2022-06-09 06:15:00|7020.7|7018.7|7018.2|7016.2|7020.7|7018.7|7017.7|7015.7|683
1654755600000|2022-06-09 06:20:00|7017.2|7015.2|7021.2|7019.2|7021.2|7019.2|7017.2|7015.2|412
1654755900000|2022-06-09 06:25:00|7020.2|7018.2|7018.2|7016.2|7021.2|7019.2|7017.2|7015.2|1006
1654756200000|2022-06-09 06:30:00|7021.3|7017.3|7023.5|7019.5|7024|7020|7021|7017|1
1654756500000|2022-06-09 06:35:00|7023.6|7019.6|7026.1|7022.1|7027.7|7023.7|7023.6|7019.6|0
1654756800000|2022-06-09 06:40:00|7026.4|7022.4|7025.5|7021.5|7027.6|7023.6|7023.7|7019.7|0
1654757100000|2022-06-09 06:45:00|7025.2|7021.2|7026.3|7022.3|7027.5|7023.5|7024.8|7020.8|0
1654757400000|2022-06-09 06:50:00|7026.1|7022.1|7027.6|7023.6|7028.1|7024.1|7025.5|7021.5|0
1654757700000|2022-06-09 06:55:00|7027.8|7023.8|7030.3|7026.3|7030.3|7026.3|7027.8|7023.8|0
1654758000000|2022-06-09 07:00:00|7030|7026|7031.1|7027.1|7032.1|7028.1|7023.5|7019.5|0
1654758300000|2022-06-09 07:05:00|7031.2|7027.2|7035.5|7031.5|7036.6|7032.6|7029.9|7025.9|0
1654758600000|2022-06-09 07:10:00|7035.3|7031.3|7023.7|7020.7|7035.3|7031.3|7023.2|7020.2|535
1654758900000|2022-06-09 07:15:00|7024.2|7021.2|7024.7|7021.7|7025.7|7022.7|7023.2|7020.2|103
1654759200000|2022-06-09 07:20:00|7024.2|7021.2|7034.7|7031.7|7034.7|7031.7|7023.7|7020.7|305
1654759500000|2022-06-09 07:25:00|7034.2|7031.2|7036.7|7033.7|7037.7|7034.7|7033.7|7030.7|551
1654759800000|2022-06-09 07:30:00|7036.2|7033.2|7027.7|7024.7|7036.7|7033.7|7026.2|7023.2|351
1654760100000|2022-06-09 07:35:00|7027.2|7024.2|7029.7|7026.7|7030.2|7027.2|7026.7|7023.7|51
1654760400000|2022-06-09 07:40:00|7030.2|7027.2|7032.7|7029.7|7033.7|7030.7|7029.7|7026.7|198
1654760700000|2022-06-09 07:45:00|7033.2|7030.2|7035.7|7032.7|7036.7|7033.7|7031.7|7028.7|114
1654761000000|2022-06-09 07:50:00|7036.2|7033.2|7038.2|7035.2|7042.2|7039.2|7036.2|7033.2|89
1654761300000|2022-06-09 07:55:00|7037.7|7034.7|7038.7|7035.7|7038.7|7035.7|7036.2|7033.2|27
1654761600000|2022-06-09 08:00:00|7038.2|7035.2|7035.7|7032.7|7038.7|7035.7|7034.2|7031.2|50
1654761900000|2022-06-09 08:05:00|7035.2|7032.2|7030.2|7027.2|7035.7|7032.7|7028.7|7025.7|57
1654762200000|2022-06-09 08:10:00|7030.7|7027.7|7029.2|7026.2|7032.7|7029.7|7028.7|7025.7|151
1654762500000|2022-06-09 08:15:00|7029.7|7026.7|7031.7|7028.7|7031.7|7028.7|7029.7|7026.7|24
1654762800000|2022-06-09 08:20:00|7031.2|7028.2|7029.7|7026.7|7032.2|7029.2|7028.7|7025.7|94
1654763100000|2022-06-09 08:25:00|7029.2|7026.2|7030.7|7027.7|7030.7|7027.7|7028.7|7025.7|29
1654763400000|2022-06-09 08:30:00|7030.2|7027.2|7038.2|7035.2|7038.7|7035.7|7030.2|7027.2|38
1654763700000|2022-06-09 08:35:00|7038.7|7035.7|7039.7|7036.7|7042.7|7039.7|7038.7|7035.7|43
1654764000000|2022-06-09 08:40:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7038.7|7035.7|36
1654764300000|2022-06-09 08:45:00|7040.2|7037.2|7046.2|7043.2|7046.7|7043.7|7038.7|7035.7|114
1654764600000|2022-06-09 08:50:00|7046.7|7043.7|7045.2|7042.2|7048.7|7045.7|7045.2|7042.2|40
1654764900000|2022-06-09 08:55:00|7045.7|7042.7|7048.7|7045.7|7048.7|7045.7|7043.7|7040.7|26
1654765200000|2022-06-09 09:00:00|7048.2|7045.2|7049.2|7046.2|7050.7|7047.7|7047.7|7044.7|71
1654765500000|2022-06-09 09:05:00|7048.7|7045.7|7049.7|7046.7|7050.7|7047.7|7047.7|7044.7|35
1654765800000|2022-06-09 09:10:00|7049.2|7046.2|7046.7|7043.7|7049.7|7046.7|7046.2|7043.2|37
1654766100000|2022-06-09 09:15:00|7047.2|7044.2|7047.7|7044.7|7050.7|7047.7|7047.2|7044.2|33
1654766400000|2022-06-09 09:20:00|7047.2|7044.2|7048.2|7045.2|7049.7|7046.7|7046.7|7043.7|31
1654766700000|2022-06-09 09:25:00|7047.7|7044.7|7048.2|7045.2|7049.7|7046.7|7047.7|7044.7|19
1654767000000|2022-06-09 09:30:00|7048.7|7045.7|7050.2|7047.2|7050.7|7047.7|7046.7|7043.7|38
1654767300000|2022-06-09 09:35:00|7050.7|7047.7|7050.2|7047.2|7051.2|7048.2|7049.7|7046.7|7
1654767600000|2022-06-09 09:40:00|7050.7|7047.7|7047.7|7044.7|7051.2|7048.2|7047.7|7044.7|24
1654767900000|2022-06-09 09:45:00|7048.2|7045.2|7047.2|7044.2|7048.7|7045.7|7046.7|7043.7|7
1654768200000|2022-06-09 09:50:00|7046.7|7043.7|7046.7|7043.7|7048.7|7045.7|7045.7|7042.7|12
1654768500000|2022-06-09 09:55:00|7046.2|7043.2|7046.7|7043.7|7046.7|7043.7|7043.7|7040.7|20
1654768800000|2022-06-09 10:00:00|7047.2|7044.2|7047.7|7044.7|7048.2|7045.2|7046.2|7043.2|53
1654769100000|2022-06-09 10:05:00|7048.2|7045.2|7046.7|7043.7|7048.2|7045.2|7046.7|7043.7|41
1654769400000|2022-06-09 10:10:00|7047.2|7044.2|7045.7|7042.7|7047.7|7044.7|7043.7|7040.7|27
1654769700000|2022-06-09 10:15:00|7046.2|7043.2|7046.7|7043.7|7047.7|7044.7|7045.7|7042.7|29
1654770000000|2022-06-09 10:20:00|7047.2|7044.2|7053.7|7050.7|7054.2|7051.2|7046.7|7043.7|52
1654770300000|2022-06-09 10:25:00|7053.2|7050.2|7059.7|7056.7|7059.7|7056.7|7052.7|7049.7|84
1654770600000|2022-06-09 10:30:00|7060.2|7057.2|7061.7|7058.7|7062.2|7059.2|7060.2|7057.2|97
1654770900000|2022-06-09 10:35:00|7061.2|7058.2|7057.7|7054.7|7061.7|7058.7|7057.7|7054.7|306
1654771200000|2022-06-09 10:40:00|7057.2|7054.2|7055.7|7052.7|7058.7|7055.7|7054.2|7051.2|899
1654771500000|2022-06-09 10:45:00|7055.2|7052.2|7056.7|7053.7|7056.7|7053.7|7054.7|7051.7|315
1654771800000|2022-06-09 10:50:00|7057.2|7054.2|7058.7|7055.7|7063.2|7060.2|7057.2|7054.2|417
1654772100000|2022-06-09 10:55:00|7058.2|7055.2|7055.7|7052.7|7058.7|7055.7|7055.2|7052.2|103
1654772400000|2022-06-09 11:00:00|7054.7|7051.7|7055.2|7052.2|7055.7|7052.7|7054.2|7051.2|27
1654772700000|2022-06-09 11:05:00|7054.7|7051.7|7054.7|7051.7|7055.7|7052.7|7053.2|7050.2|61
1654773000000|2022-06-09 11:10:00|7055.7|7052.7|7056.7|7053.7|7056.7|7053.7|7054.7|7051.7|23
1654773300000|2022-06-09 11:15:00|7057.2|7054.2|7053.7|7050.7|7057.7|7054.7|7053.7|7050.7|22
1654773600000|2022-06-09 11:20:00|7052.7|7049.7|7060.7|7057.7|7067.7|7064.7|7052.7|7049.7|151
1654773900000|2022-06-09 11:25:00|7060.2|7057.2|7055.7|7052.7|7060.7|7057.7|7054.7|7051.7|70
1654774200000|2022-06-09 11:30:00|7055.2|7052.2|7051.7|7048.7|7056.7|7053.7|7051.7|7048.7|244
1654774500000|2022-06-09 11:35:00|7050.7|7047.7|7051.2|7048.2|7051.7|7048.7|7049.7|7046.7|86
1654774800000|2022-06-09 11:40:00|7050.7|7047.7|7050.2|7047.2|7051.2|7048.2|7048.2|7045.2|55
1654775100000|2022-06-09 11:45:00|7050.7|7047.7|7039.2|7036.2|7062.2|7059.2|7039.2|7036.2|205
1654775400000|2022-06-09 11:50:00|7039.7|7036.7|7039.2|7036.2|7045.2|7042.2|7039.2|7036.2|39
1654775700000|2022-06-09 11:55:00|7038.7|7035.7|7039.2|7036.2|7040.7|7037.7|7035.7|7032.7|52
1654776000000|2022-06-09 12:00:00|7038.7|7035.7|7038.7|7035.7|7039.7|7036.7|7034.7|7031.7|48
1654776300000|2022-06-09 12:05:00|7038.2|7035.2|7036.7|7033.7|7040.7|7037.7|7035.2|7032.2|105
1654776600000|2022-06-09 12:10:00|7036.2|7033.2|7030.2|7027.2|7037.7|7034.7|7029.7|7026.7|162
1654776900000|2022-06-09 12:15:00|7029.7|7026.7|7035.7|7032.7|7037.2|7034.2|7029.2|7026.2|125
1654777200000|2022-06-09 12:20:00|7035.2|7032.2|7031.7|7028.7|7035.7|7032.7|7029.2|7026.2|66
1654777500000|2022-06-09 12:25:00|7030.7|7027.7|7033.7|7030.7|7034.7|7031.7|7028.2|7025.2|82
1654777800000|2022-06-09 12:30:00|7034.2|7031.2|7031.7|7028.7|7036.7|7033.7|7029.2|7026.2|44
1654778100000|2022-06-09 12:35:00|7031.2|7028.2|7028.7|7025.7|7031.7|7028.7|7025.7|7022.7|69
1654778400000|2022-06-09 12:40:00|7029.2|7026.2|7018.7|7015.7|7029.7|7026.7|7018.7|7015.7|62
1654778700000|2022-06-09 12:45:00|7018.2|7015.2|7018.2|7015.2|7022.7|7019.7|7018.2|7015.2|80
1654779000000|2022-06-09 12:50:00|7017.7|7014.7|7013.7|7010.7|7018.7|7015.7|7012.7|7009.7|169
1654779300000|2022-06-09 12:55:00|7013.2|7010.2|7018.7|7015.7|7021.2|7018.2|7013.2|7010.2|84
1654779600000|2022-06-09 13:00:00|7019.7|7016.7|7019.7|7016.7|7020.7|7017.7|7016.2|7013.2|84
1654779900000|2022-06-09 13:05:00|7019.2|7016.2|7014.7|7011.7|7020.7|7017.7|7014.7|7011.7|53
1654780200000|2022-06-09 13:10:00|7014.2|7011.2|7013.7|7010.7|7023.7|7020.7|7013.7|7010.7|71
1654780500000|2022-06-09 13:15:00|7013.2|7010.2|7014.7|7011.7|7016.2|7013.2|7010.7|7007.7|74
1654780800000|2022-06-09 13:20:00|7015.2|7012.2|7018.2|7015.2|7018.7|7015.7|7014.7|7011.7|79
1654781100000|2022-06-09 13:25:00|7018.7|7015.7|7019.7|7016.7|7021.2|7018.2|7017.7|7014.7|64
1654781400000|2022-06-09 13:30:00|7019.2|7016.2|7023.7|7020.7|7025.7|7022.7|7010.7|7007.7|203
1654781700000|2022-06-09 13:35:00|7024.2|7021.2|7018.2|7015.2|7025.7|7022.7|7017.7|7014.7|183
1654782000000|2022-06-09 13:40:00|7018.7|7015.7|7014.7|7011.7|7023.2|7020.2|7009.2|7006.2|249
1654782300000|2022-06-09 13:45:00|7014.2|7011.2|7019.7|7016.7|7025.2|7022.2|7010.7|7007.7|147
1654782600000|2022-06-09 13:50:00|7020.7|7017.7|7029.7|7026.7|7034.7|7031.7|7019.7|7016.7|287
1654782900000|2022-06-09 13:55:00|7028.7|7025.7|7032.7|7029.7|7032.7|7029.7|7027.7|7024.7|219
1654783200000|2022-06-09 14:00:00|7033.2|7030.2|7029.7|7026.7|7033.2|7030.2|7027.7|7024.7|211
1654783500000|2022-06-09 14:05:00|7030.2|7027.2|7019.7|7016.7|7030.2|7027.2|7019.7|7016.7|195
1654783800000|2022-06-09 14:10:00|7019.2|7016.2|7017.7|7014.7|7019.7|7016.7|7010.7|7007.7|179
1654784100000|2022-06-09 14:15:00|7017.2|7014.2|7024.7|7021.7|7026.7|7023.7|7016.7|7013.7|253
1654784400000|2022-06-09 14:20:00|7024.2|7021.2|7027.7|7024.7|7028.2|7025.2|7022.7|7019.7|81
1654784700000|2022-06-09 14:25:00|7028.7|7025.7|7027.7|7024.7|7029.2|7026.2|7024.7|7021.7|137
1654785000000|2022-06-09 14:30:00|7028.7|7025.7|7027.2|7024.2|7031.7|7028.7|7021.7|7018.7|170
1654785300000|2022-06-09 14:35:00|7026.7|7023.7|7029.7|7026.7|7031.2|7028.2|7026.7|7023.7|75
1654785600000|2022-06-09 14:40:00|7029.2|7026.2|7022.7|7019.7|7029.7|7026.7|7020.2|7017.2|103
1654785900000|2022-06-09 14:45:00|7022.2|7019.2|7021.7|7018.7|7023.2|7020.2|7019.7|7016.7|60
1654786200000|2022-06-09 14:50:00|7021.2|7018.2|7011.7|7008.7|7021.7|7018.7|7011.2|7008.2|105
1654786500000|2022-06-09 14:55:00|7012.2|7009.2|7016.2|7013.2|7019.2|7016.2|7010.7|7007.7|205
1654786800000|2022-06-09 15:00:00|7016.7|7013.7|7010.7|7007.7|7017.7|7014.7|7009.7|7006.7|118
1654787100000|2022-06-09 15:05:00|7010.2|7007.2|7013.7|7010.7|7014.2|7011.2|7007.7|7004.7|56
1654787400000|2022-06-09 15:10:00|7013.2|7010.2|7014.7|7011.7|7017.7|7014.7|7012.7|7009.7|71
1654787700000|2022-06-09 15:15:00|7015.2|7012.2|7012.7|7009.7|7016.2|7013.2|7011.2|7008.2|56
1654788000000|2022-06-09 15:20:00|7012.2|7009.2|7014.7|7011.7|7016.7|7013.7|7010.7|7007.7|101
1654788300000|2022-06-09 15:25:00|7014.2|7011.2|7008.7|7005.7|7015.2|7012.2|7008.2|7005.2|71
1654788600000|2022-06-09 15:30:00|7008.2|7005.2|7008.7|7005.7|7010.7|7007.7|7004.7|7001.7|93
1654788900000|2022-06-09 15:35:00|7009.2|7006.2|7008.7|7005.7|7011.2|7008.2|7005.7|7002.7|198
1654789200000|2022-06-09 15:40:00|7009.2|7006.2|7018.7|7015.7|7020.7|7017.7|7009.2|7006.2|83
1654789500000|2022-06-09 15:45:00|7018.2|7015.2|7011.2|7008.2|7019.2|7016.2|7010.7|7007.7|77
1654789800000|2022-06-09 15:50:00|7011.7|7008.7|7013.7|7010.7|7014.2|7011.2|7006.7|7003.7|101
1654790100000|2022-06-09 15:55:00|7014.2|7011.2|7016.7|7013.7|7017.7|7014.7|7012.7|7009.7|88
1654790400000|2022-06-09 16:00:00|7017.2|7014.2|7014.2|7011.2|7018.7|7015.7|7013.2|7010.2|16
1654790700000|2022-06-09 16:05:00|7013.7|7010.7|7010.7|7007.7|7015.2|7012.2|7010.7|7007.7|79
1654791000000|2022-06-09 16:10:00|7011.2|7008.2|7009.7|7006.7|7012.7|7009.7|7006.7|7003.7|142
1654791300000|2022-06-09 16:15:00|7009.2|7006.2|7007.7|7004.7|7009.2|7006.2|7006.7|7003.7|78
1654791600000|2022-06-09 16:20:00|7008.7|7005.7|7010.2|7007.2|7012.7|7009.7|7008.7|7005.7|18
1654791900000|2022-06-09 16:25:00|7009.7|7006.7|7013.7|7010.7|7014.7|7011.7|7009.7|7006.7|27
1654792200000|2022-06-09 16:30:00|7014.2|7011.2|7014.2|7011.2|7015.7|7012.7|7009.7|7006.7|33
1654792500000|2022-06-09 16:35:00|7013.7|7010.7|7014.2|7011.2|7017.7|7014.7|7012.7|7009.7|15
1654792800000|2022-06-09 16:40:00|7014.7|7011.7|7017.7|7014.7|7019.2|7016.2|7013.7|7010.7|7
1654793100000|2022-06-09 16:45:00|7017.2|7014.2|7014.7|7011.7|7017.7|7014.7|7012.7|7009.7|14
1654793400000|2022-06-09 16:50:00|7014.2|7011.2|7013.2|7010.2|7018.7|7015.7|7012.7|7009.7|35
1654793700000|2022-06-09 16:55:00|7013.7|7010.7|7019.7|7016.7|7020.7|7017.7|7011.2|7008.2|15
1654794000000|2022-06-09 17:00:00|7020.2|7017.2|7017.7|7014.7|7021.7|7018.7|7017.7|7014.7|23
1654794300000|2022-06-09 17:05:00|7018.2|7015.2|7018.7|7015.7|7021.7|7018.7|7017.7|7014.7|36
1654794600000|2022-06-09 17:10:00|7019.2|7016.2|7019.7|7016.7|7021.7|7018.7|7018.2|7015.2|16
1654794900000|2022-06-09 17:15:00|7020.2|7017.2|7021.7|7018.7|7022.7|7019.7|7018.7|7015.7|72
1654795200000|2022-06-09 17:20:00|7021.2|7018.2|7017.7|7014.7|7022.7|7019.7|7016.2|7013.2|26
1654795500000|2022-06-09 17:25:00|7017.2|7014.2|7012.7|7009.7|7017.2|7014.2|7011.7|7008.7|52
1654795800000|2022-06-09 17:30:00|7012.2|7009.2|7009.7|7006.7|7012.2|7009.2|7007.7|7004.7|41
1654796100000|2022-06-09 17:35:00|7009.2|7006.2|7009.2|7006.2|7010.2|7007.2|7005.7|7002.7|19
1654796400000|2022-06-09 17:40:00|7008.7|7005.7|7005.7|7002.7|7009.7|7006.7|7005.2|7002.2|15
1654796700000|2022-06-09 17:45:00|7006.2|7003.2|7009.7|7006.7|7009.7|7006.7|7004.7|7001.7|21
1654797000000|2022-06-09 17:50:00|7009.2|7006.2|7009.7|7006.7|7010.7|7007.7|7008.7|7005.7|20
1654797300000|2022-06-09 17:55:00|7009.2|7006.2|7015.2|7012.2|7015.7|7012.7|7009.2|7006.2|24
1654797600000|2022-06-09 18:00:00|7015.7|7012.7|7009.7|7006.7|7015.7|7012.7|7008.7|7005.7|12
1654797900000|2022-06-09 18:05:00|7009.2|7006.2|7010.7|7007.7|7012.7|7009.7|7008.2|7005.2|21
1654798200000|2022-06-09 18:10:00|7011.2|7008.2|7012.2|7009.2|7012.7|7009.7|7007.7|7004.7|40
1654798500000|2022-06-09 18:15:00|7011.7|7008.7|7011.7|7008.7|7013.7|7010.7|7009.7|7006.7|43
1654798800000|2022-06-09 18:20:00|7011.2|7008.2|7004.7|7001.7|7012.7|7009.7|7003.7|7000.7|34
1654799100000|2022-06-09 18:25:00|7004.2|7001.2|7008.7|7005.7|7008.7|7005.7|7002.7|6999.7|88
1654799400000|2022-06-09 18:30:00|7008.2|7005.2|7002.7|6999.7|7008.2|7005.2|7001.7|6998.7|37
1654799700000|2022-06-09 18:35:00|7002.2|6999.2|6998.7|6995.7|7003.7|7000.7|6998.7|6995.7|64
1654800000000|2022-06-09 18:40:00|6999.2|6996.2|6997.7|6994.7|6999.7|6996.7|6996.2|6993.2|51
1654800300000|2022-06-09 18:45:00|6997.2|6994.2|6999.7|6996.7|7001.7|6998.7|6996.7|6993.7|13
1654800600000|2022-06-09 18:50:00|7000.7|6997.7|7001.7|6998.7|7002.2|6999.2|6999.7|6996.7|27
1654800900000|2022-06-09 18:55:00|7001.2|6998.2|6996.7|6993.7|7003.7|7000.7|6996.7|6993.7|67
1654801200000|2022-06-09 19:00:00|6996.2|6993.2|6987.7|6984.7|6997.7|6994.7|6986.7|6983.7|179
1654801500000|2022-06-09 19:05:00|6987.2|6984.2|6983.7|6980.7|6989.7|6986.7|6982.2|6979.2|79
1654801800000|2022-06-09 19:10:00|6984.2|6981.2|6980.7|6977.7|6984.7|6981.7|6980.7|6977.7|87
1654802100000|2022-06-09 19:15:00|6980.2|6977.2|6983.7|6980.7|6984.7|6981.7|6979.2|6976.2|180
1654802400000|2022-06-09 19:20:00|6983.2|6980.2|6984.7|6981.7|6985.7|6982.7|6979.7|6976.7|45
1654802700000|2022-06-09 19:25:00|6984.2|6981.2|6975.7|6972.7|6984.7|6981.7|6975.7|6972.7|34
1654803000000|2022-06-09 19:30:00|6976.2|6973.2|6975.7|6972.7|6980.7|6977.7|6974.7|6971.7|127
1654803300000|2022-06-09 19:35:00|6975.2|6972.2|6978.7|6975.7|6980.7|6977.7|6974.7|6971.7|64
1654803600000|2022-06-09 19:40:00|6978.2|6975.2|6974.2|6971.2|6978.7|6975.7|6972.7|6969.7|65
1654803900000|2022-06-09 19:45:00|6973.7|6970.7|6968.2|6965.2|6973.7|6970.7|6966.7|6963.7|92
1654804200000|2022-06-09 19:50:00|6968.7|6965.7|6971.7|6968.7|6974.7|6971.7|6964.7|6961.7|328
1654804500000|2022-06-09 19:55:00|6972.2|6969.2|6959.2|6956.2|6973.7|6970.7|6959.2|6956.2|487
1654804800000|2022-06-09 20:00:00|6958.7|6955.7|6960.7|6957.7|6962.7|6959.7|6958.7|6955.7|80
1654805100000|2022-06-09 20:05:00|6961.2|6958.2|6960.7|6957.7|6963.2|6960.2|6960.7|6957.7|7
1654805400000|2022-06-09 20:10:00|6961.2|6958.2|6963.7|6960.7|6963.7|6960.7|6960.2|6957.2|14
1654805700000|2022-06-09 20:15:00|6964.2|6961.2|6963.2|6960.2|6964.7|6961.7|6961.7|6958.7|7
1654806000000|2022-06-09 20:20:00|6963.7|6960.7|6963.7|6960.7|6964.7|6961.7|6963.2|6960.2|13
1654806300000|2022-06-09 20:25:00|6963.2|6960.2|6965.7|6962.7|6965.7|6962.7|6962.7|6959.7|13
1654806600000|2022-06-09 20:30:00|6965.2|6962.2|6963.2|6960.2|6965.7|6962.7|6963.2|6960.2|21
1654806900000|2022-06-09 20:35:00|6962.7|6959.7|6961.7|6958.7|6963.2|6960.2|6961.7|6958.7|20
1654807200000|2022-06-09 20:40:00|6962.7|6959.7|6962.7|6959.7|6963.7|6960.7|6961.7|6958.7|29
1654807500000|2022-06-09 20:45:00|6962.2|6959.2|6963.7|6960.7|6963.7|6960.7|6961.7|6958.7|53
1654807800000|2022-06-09 20:50:00|6963.2|6960.2|6963.7|6960.7|6964.7|6961.7|6962.7|6959.7|62
1654808100000|2022-06-09 20:55:00|6963.2|6960.2|6964.2|6961.2|6965.7|6962.7|6962.7|6959.7|46
1654808400000|2022-06-09 21:00:00|6964.7|6960.7|6963.9|6959.9|6964.7|6960.7|6963.2|6959.2|0
1654808700000|2022-06-09 21:05:00|6963.8|6959.8|6964.6|6960.6|6964.6|6960.6|6963.4|6959.4|0
1654809000000|2022-06-09 21:10:00|6964.9|6960.9|6966.8|6962.8|6968.2|6964.2|6964.7|6960.7|0
1654809300000|2022-06-09 21:15:00|6967|6963|6965.9|6961.9|6968.1|6964.1|6965|6961|0
1654809600000|2022-06-09 21:20:00|6966.1|6962.1|6966.4|6962.4|6966.4|6962.4|6965.7|6961.7|0
1654809900000|2022-06-09 21:25:00|6966.3|6962.3|6966.3|6962.3|6966.9|6962.9|6966.1|6962.1|0
1654810200000|2022-06-09 21:30:00|6966.5|6962.5|6966.7|6962.7|6966.8|6962.8|6966|6962|0
1654810500000|2022-06-09 21:35:00|6966.9|6962.9|6967.3|6963.3|6967.4|6963.4|6966.9|6962.9|0
1654810800000|2022-06-09 21:40:00|6967.1|6963.1|6967.3|6963.3|6967.3|6963.3|6967.1|6963.1|0
1654811100000|2022-06-09 21:45:00|6967.4|6963.4|6967.5|6963.5|6967.5|6963.5|6967.3|6963.3|0
1654811400000|2022-06-09 21:50:00|6967.6|6963.6|6966.3|6962.3|6967.9|6963.9|6966.1|6962.1|0
1654811700000|2022-06-09 21:55:00|6966.2|6962.2|6967.7|6963.7|6968.2|6964.2|6965.6|6961.6|0
1654812000000|2022-06-09 22:00:00|6968.3|6964.3|6965.9|6961.9|6968.9|6964.9|6963.3|6959.3|0
1654812300000|2022-06-09 22:05:00|6966.1|6962.1|6965.6|6961.6|6966.5|6962.5|6965.2|6961.2|0
1654812600000|2022-06-09 22:10:00|6965.3|6961.3|6963.6|6959.6|6965.7|6961.7|6963.2|6959.2|0
1654812900000|2022-06-09 22:15:00|6963.3|6959.3|6965.3|6961.3|6965.9|6961.9|6962.4|6958.4|0
1654813200000|2022-06-09 22:20:00|6965.5|6961.5|6963.5|6959.5|6965.9|6961.9|6963.2|6959.2|0
1654813500000|2022-06-09 22:25:00|6963.6|6959.6|6964.4|6960.4|6964.9|6960.9|6963.3|6959.3|0
1654813800000|2022-06-09 22:30:00|6964.7|6960.7|6965.7|6961.7|6966|6962|6963.8|6959.8|0
1654814100000|2022-06-09 22:35:00|6965.9|6961.9|6965.6|6961.6|6966.3|6962.3|6965.3|6961.3|0
1654814400000|2022-06-09 22:40:00|6965.7|6961.7|6965.3|6961.3|6966|6962|6965.3|6961.3|0
1654814700000|2022-06-09 22:45:00|6965.6|6961.6|6968.3|6964.3|6968.3|6964.3|6965.3|6961.3|0
1654815000000|2022-06-09 22:50:00|6968.5|6964.5|6966.3|6962.3|6968.9|6964.9|6966|6962|0
1654815300000|2022-06-09 22:55:00|6966.6|6962.6|6965.8|6961.8|6966.6|6962.6|6965.5|6961.5|0
1654815600000|2022-06-09 23:00:00|6966.1|6962.1|6966.7|6962.7|6966.7|6962.7|6965.2|6961.2|0
1654815900000|2022-06-09 23:05:00|6966.8|6962.8|6967|6963|6967.2|6963.2|6966.4|6962.4|0
1654816200000|2022-06-09 23:10:00|6966.9|6962.9|6967.7|6963.7|6967.7|6963.7|6966.7|6962.7|0
1654816500000|2022-06-09 23:15:00|6967.4|6963.4|6969.7|6965.7|6970|6966|6966.8|6962.8|0
1654816800000|2022-06-09 23:20:00|6970|6966|6971.3|6967.3|6971.9|6967.9|6970|6966|0
1654817100000|2022-06-09 23:25:00|6971|6967|6969.7|6965.7|6971.6|6967.6|6968.8|6964.8|0
1654817400000|2022-06-09 23:30:00|6969.4|6965.4|6972.1|6968.1|6972.1|6968.1|6969.4|6965.4|0
1654817700000|2022-06-09 23:35:00|6972.3|6968.3|6971.4|6967.4|6972.3|6968.3|6969.3|6965.3|0
1654818000000|2022-06-09 23:40:00|6971.7|6967.7|6971|6967|6973.2|6969.2|6970.4|6966.4|0
1654818300000|2022-06-09 23:45:00|6970.7|6966.7|6973.4|6969.4|6973.7|6969.7|6970.2|6966.2|0
1654818600000|2022-06-09 23:50:00|6980.2|6978.2|6955.2|6953.2|6980.2|6978.2|6955.2|6953.2|917
1654818900000|2022-06-09 23:55:00|6954.2|6952.2|6947.2|6945.2|6954.2|6952.2|6946.2|6944.2|424
1654819200000|2022-06-10 00:00:00|6948.2|6946.2|6966.7|6965.7|6968.2|6967.2|6948.2|6946.2|801
1654819500000|2022-06-10 00:05:00|6966.2|6965.2|6952.7|6951.7|6967.2|6966.2|6952.7|6951.7|534
1654819800000|2022-06-10 00:10:00|6953.2|6952.2|6953.7|6952.7|6954.7|6953.7|6930.7|6929.7|1428
1654820100000|2022-06-10 00:15:00|6953.2|6952.2|6959.7|6958.7|6961.2|6960.2|6952.7|6951.7|771
1654820400000|2022-06-10 00:20:00|6958.7|6957.7|6941.2|6940.2|6965.2|6964.2|6940.7|6939.7|668
1654820700000|2022-06-10 00:25:00|6940.7|6939.7|6953.7|6952.7|6961.7|6960.7|6940.2|6939.2|624
1654821000000|2022-06-10 00:30:00|6953.2|6952.2|6960.7|6959.7|6963.7|6962.7|6947.2|6946.2|1065
1654821300000|2022-06-10 00:35:00|6959.7|6958.7|6957.2|6956.2|6962.7|6961.7|6956.2|6955.2|358
1654821600000|2022-06-10 00:40:00|6956.7|6955.7|6957.7|6956.7|6958.2|6957.2|6950.7|6949.7|700
1654821900000|2022-06-10 00:45:00|6957.2|6956.2|6963.7|6962.7|6963.7|6962.7|6956.2|6955.2|752
1654822200000|2022-06-10 00:50:00|6964.7|6963.7|6959.7|6958.7|6967.7|6966.7|6959.7|6958.7|701
1654822500000|2022-06-10 00:55:00|6960.2|6959.2|6949.7|6948.7|6961.7|6960.7|6947.7|6946.7|490
1654822800000|2022-06-10 01:00:00|6948.7|6947.7|6947.2|6946.2|6949.7|6948.7|6944.7|6943.7|306
1654823100000|2022-06-10 01:05:00|6946.7|6945.7|6950.7|6949.7|6952.7|6951.7|6940.7|6939.7|361
1654823400000|2022-06-10 01:10:00|6951.7|6950.7|6954.7|6953.7|6959.2|6958.2|6949.7|6948.7|472
1654823700000|2022-06-10 01:15:00|6955.7|6954.7|6954.7|6953.7|6960.7|6959.7|6953.7|6952.7|357
1654824000000|2022-06-10 01:20:00|6955.7|6954.7|6959.2|6958.2|6959.7|6958.7|6952.7|6951.7|407
1654824300000|2022-06-10 01:25:00|6958.7|6957.7|6965.7|6964.7|6967.7|6966.7|6958.7|6957.7|471
1654824600000|2022-06-10 01:30:00|6965.2|6964.2|6968.9|6967.9|6970.9|6969.9|6958.9|6957.9|541
1654824900000|2022-06-10 01:35:00|6968.4|6967.4|6966.9|6965.9|6968.4|6967.4|6963.9|6962.9|425
1654825200000|2022-06-10 01:40:00|6967.4|6966.4|6968.4|6967.4|6969.9|6968.9|6965.9|6964.9|389
1654825500000|2022-06-10 01:45:00|6968.9|6967.9|6965.9|6964.9|6968.9|6967.9|6963.9|6962.9|418
1654825800000|2022-06-10 01:50:00|6966.4|6965.4|6964.9|6963.9|6967.9|6966.9|6961.9|6960.9|240
1654826100000|2022-06-10 01:55:00|6965.4|6964.4|6962.9|6961.9|6966.9|6965.9|6961.9|6960.9|192
1654826400000|2022-06-10 02:00:00|6961.9|6960.9|6963.9|6962.9|6964.9|6963.9|6961.4|6960.4|246
1654826700000|2022-06-10 02:05:00|6963.4|6962.4|6957.9|6956.9|6963.9|6962.9|6956.9|6955.9|210
1654827000000|2022-06-10 02:10:00|6957.4|6956.4|6952.9|6951.9|6957.9|6956.9|6951.9|6950.9|340
1654827300000|2022-06-10 02:15:00|6952.4|6951.4|6952.9|6951.9|6953.9|6952.9|6949.9|6948.9|326
1654827600000|2022-06-10 02:20:00|6953.4|6952.4|6950.9|6949.9|6953.9|6952.9|6948.9|6947.9|351
1654827900000|2022-06-10 02:25:00|6950.4|6949.4|6954.9|6953.9|6954.9|6953.9|6946.9|6945.9|431
1654828200000|2022-06-10 02:30:00|6955.9|6954.9|6957.4|6956.4|6957.4|6956.4|6952.4|6951.4|315
1654828500000|2022-06-10 02:35:00|6956.9|6955.9|6959.4|6958.4|6959.4|6958.4|6955.9|6954.9|141
1654828800000|2022-06-10 02:40:00|6959.9|6958.9|6963.9|6962.9|6964.9|6963.9|6958.9|6957.9|362
1654829100000|2022-06-10 02:45:00|6962.9|6961.9|6965.9|6964.9|6965.9|6964.9|6962.9|6961.9|215
1654829400000|2022-06-10 02:50:00|6966.9|6965.9|6966.9|6965.9|6967.9|6966.9|6966.9|6965.9|266
1654829700000|2022-06-10 02:55:00|6965.9|6964.9|6959.4|6958.4|6965.9|6964.9|6957.9|6956.9|392
1654830000000|2022-06-10 03:00:00|6959.9|6958.9|6961.9|6960.9|6965.9|6964.9|6957.9|6956.9|343
1654830300000|2022-06-10 03:05:00|6961.4|6960.4|6960.9|6959.9|6961.9|6960.9|6958.9|6957.9|293
1654830600000|2022-06-10 03:10:00|6960.4|6959.4|6961.9|6960.9|6961.9|6960.9|6959.9|6958.9|209
1654830900000|2022-06-10 03:15:00|6960.9|6959.9|6956.9|6955.9|6961.9|6960.9|6954.9|6953.9|365
1654831200000|2022-06-10 03:20:00|6957.4|6956.4|6958.9|6957.9|6961.9|6960.9|6957.4|6956.4|161
1654831500000|2022-06-10 03:25:00|6958.4|6957.4|6958.9|6957.9|6960.9|6959.9|6958.4|6957.4|194
1654831800000|2022-06-10 03:30:00|6959.4|6958.4|6954.9|6953.9|6959.9|6958.9|6953.9|6952.9|207
1654832100000|2022-06-10 03:35:00|6955.4|6954.4|6953.9|6952.9|6955.9|6954.9|6951.9|6950.9|287
1654832400000|2022-06-10 03:40:00|6953.4|6952.4|6956.4|6955.4|6956.4|6955.4|6949.9|6948.9|335
1654832700000|2022-06-10 03:45:00|6955.9|6954.9|6954.9|6953.9|6959.9|6958.9|6954.4|6953.4|333
1654833000000|2022-06-10 03:50:00|6955.4|6954.4|6949.9|6948.9|6956.9|6955.9|6948.9|6947.9|243
1654833300000|2022-06-10 03:55:00|6950.4|6949.4|6952.4|6951.4|6954.4|6953.4|6948.9|6947.9|262
1654833600000|2022-06-10 04:00:00|6951.9|6950.9|6944.9|6943.9|6951.9|6950.9|6944.9|6943.9|374
1654833900000|2022-06-10 04:05:00|6943.9|6942.9|6943.9|6942.9|6945.9|6944.9|6941.9|6940.9|283
1654834200000|2022-06-10 04:10:00|6942.9|6941.9|6938.9|6937.9|6942.9|6941.9|6937.4|6936.4|342
1654834500000|2022-06-10 04:15:00|6939.4|6938.4|6940.4|6939.4|6940.9|6939.9|6936.9|6935.9|187
1654834800000|2022-06-10 04:20:00|6939.9|6938.9|6942.9|6941.9|6944.9|6943.9|6939.9|6938.9|245
1654835100000|2022-06-10 04:25:00|6942.4|6941.4|6933.9|6932.9|6942.9|6941.9|6933.9|6932.9|203
1654835400000|2022-06-10 04:30:00|6932.9|6931.9|6929.9|6928.9|6935.4|6934.4|6928.9|6927.9|567
1654835700000|2022-06-10 04:35:00|6928.9|6927.9|6924.9|6923.9|6928.9|6927.9|6922.9|6921.9|502
1654836000000|2022-06-10 04:40:00|6924.4|6923.4|6933.9|6932.9|6933.9|6932.9|6923.4|6922.4|299
1654836300000|2022-06-10 04:45:00|6934.9|6933.9|6935.4|6934.4|6936.9|6935.9|6933.9|6932.9|319
1654836600000|2022-06-10 04:50:00|6935.9|6934.9|6927.9|6926.9|6935.9|6934.9|6927.9|6926.9|266
1654836900000|2022-06-10 04:55:00|6928.4|6927.4|6931.9|6930.9|6933.9|6932.9|6927.9|6926.9|134
1654837200000|2022-06-10 05:00:00|6932.9|6931.9|6931.9|6930.9|6932.9|6931.9|6927.9|6926.9|318
1654837500000|2022-06-10 05:05:00|6932.9|6931.9|6929.9|6928.9|6934.4|6933.4|6928.9|6927.9|224
1654837800000|2022-06-10 05:10:00|6928.9|6927.9|6935.9|6934.9|6936.4|6935.4|6927.9|6926.9|341
1654838100000|2022-06-10 05:15:00|6936.9|6935.9|6942.9|6941.9|6943.9|6942.9|6936.4|6935.4|532
1654838400000|2022-06-10 05:20:00|6942.4|6941.4|6941.9|6940.9|6942.9|6941.9|6938.9|6937.9|383
1654838700000|2022-06-10 05:25:00|6942.9|6941.9|6942.9|6941.9|6943.4|6942.4|6939.9|6938.9|300
1654839000000|2022-06-10 05:30:00|6943.4|6942.4|6942.9|6941.9|6945.9|6944.9|6940.9|6939.9|509
1654839300000|2022-06-10 05:35:00|6942.4|6941.4|6942.9|6941.9|6944.9|6943.9|6940.9|6939.9|415
1654839600000|2022-06-10 05:40:00|6941.9|6940.9|6936.9|6935.9|6941.9|6940.9|6935.9|6934.9|585
1654839900000|2022-06-10 05:45:00|6935.9|6934.9|6932.9|6931.9|6938.9|6937.9|6932.9|6931.9|587
1654840200000|2022-06-10 05:50:00|6931.9|6930.9|6930.9|6929.9|6931.9|6930.9|6928.9|6927.9|643
1654840500000|2022-06-10 05:55:00|6930.4|6929.4|6931.9|6930.9|6933.9|6932.9|6928.9|6927.9|636
1654840800000|2022-06-10 06:00:00|6932.4|6930.4|6931.4|6929.4|6938.4|6936.4|6930.4|6928.4|1052
1654841100000|2022-06-10 06:05:00|6930.9|6928.9|6931.9|6929.9|6933.4|6931.4|6926.4|6924.4|3024
1654841400000|2022-06-10 06:10:00|6932.4|6930.4|6931.4|6929.4|6932.4|6930.4|6929.4|6927.4|1368
1654841700000|2022-06-10 06:15:00|6930.9|6928.9|6929.4|6927.4|6932.4|6930.4|6929.4|6927.4|1197
1654842000000|2022-06-10 06:20:00|6929.9|6927.9|6928.4|6926.4|6930.4|6928.4|6925.9|6923.9|519
1654842300000|2022-06-10 06:25:00|6927.4|6925.4|6927.9|6925.9|6933.4|6931.4|6925.9|6923.9|789
1654842600000|2022-06-10 06:30:00|6926.8|6922.8|6929.2|6925.2|6930.4|6926.4|6924.1|6920.1|0
1654842900000|2022-06-10 06:35:00|6929.3|6925.3|6926.4|6922.4|6929.7|6925.7|6926|6922|0
1654843200000|2022-06-10 06:40:00|6926.2|6922.2|6927.3|6923.3|6929.9|6925.9|6925.7|6921.7|0
1654843500000|2022-06-10 06:45:00|6927.5|6923.5|6925.9|6921.9|6928.7|6924.7|6924.2|6920.2|0
1654843800000|2022-06-10 06:50:00|6925.4|6921.4|6929.5|6925.5|6930.8|6926.8|6925.2|6921.2|0
1654844100000|2022-06-10 06:55:00|6929.4|6925.4|6932.7|6928.7|6933|6929|6927.3|6923.3|0
1654844400000|2022-06-10 07:00:00|6932.2|6928.2|6928.2|6924.2|6937.2|6933.2|6927.1|6923.1|0
1654844700000|2022-06-10 07:05:00|6928.1|6924.1|6918.5|6914.5|6931.2|6927.2|6918.5|6914.5|0
1654845000000|2022-06-10 07:10:00|6918.6|6914.6|6905.9|6902.9|6919.9|6916.9|6903.9|6900.9|255
1654845300000|2022-06-10 07:15:00|6906.4|6903.4|6910.4|6907.4|6912.9|6909.9|6904.9|6901.9|272
1654845600000|2022-06-10 07:20:00|6909.9|6906.9|6898.9|6895.9|6910.4|6907.4|6897.9|6894.9|135
1654845900000|2022-06-10 07:25:00|6899.4|6896.4|6897.4|6894.4|6901.9|6898.9|6895.9|6892.9|172
1654846200000|2022-06-10 07:30:00|6897.9|6894.9|6904.4|6901.4|6906.9|6903.9|6897.9|6894.9|149
1654846500000|2022-06-10 07:35:00|6904.9|6901.9|6910.9|6907.9|6911.9|6908.9|6904.9|6901.9|84
1654846800000|2022-06-10 07:40:00|6911.4|6908.4|6903.9|6900.9|6911.4|6908.4|6903.4|6900.4|95
1654847100000|2022-06-10 07:45:00|6902.9|6899.9|6901.4|6898.4|6911.9|6908.9|6899.9|6896.9|80
1654847400000|2022-06-10 07:50:00|6900.9|6897.9|6898.9|6895.9|6905.9|6902.9|6897.9|6894.9|76
1654847700000|2022-06-10 07:55:00|6898.4|6895.4|6895.4|6892.4|6904.9|6901.9|6895.4|6892.4|74
1654848000000|2022-06-10 08:00:00|6894.9|6891.9|6904.9|6901.9|6906.4|6903.4|6893.9|6890.9|218
1654848300000|2022-06-10 08:05:00|6905.4|6902.4|6907.9|6904.9|6908.9|6905.9|6902.9|6899.9|59
1654848600000|2022-06-10 08:10:00|6907.4|6904.4|6906.9|6903.9|6911.9|6908.9|6904.9|6901.9|112
1654848900000|2022-06-10 08:15:00|6907.4|6904.4|6906.4|6903.4|6912.4|6909.4|6905.9|6902.9|212
1654849200000|2022-06-10 08:20:00|6905.9|6902.9|6898.9|6895.9|6905.9|6902.9|6898.9|6895.9|196
1654849500000|2022-06-10 08:25:00|6897.9|6894.9|6894.9|6891.9|6900.9|6897.9|6892.9|6889.9|277
1654849800000|2022-06-10 08:30:00|6895.9|6892.9|6894.9|6891.9|6899.4|6896.4|6893.9|6890.9|54
1654850100000|2022-06-10 08:35:00|6894.4|6891.4|6893.9|6890.9|6894.9|6891.9|6890.9|6887.9|32
1654850400000|2022-06-10 08:40:00|6892.9|6889.9|6892.9|6889.9|6892.9|6889.9|6889.4|6886.4|37
1654850700000|2022-06-10 08:45:00|6893.4|6890.4|6894.9|6891.9|6895.9|6892.9|6892.9|6889.9|48
1654851000000|2022-06-10 08:50:00|6895.4|6892.4|6888.4|6885.4|6895.9|6892.9|6887.4|6884.4|25
1654851300000|2022-06-10 08:55:00|6888.9|6885.9|6888.9|6885.9|6889.9|6886.9|6886.9|6883.9|29
1654851600000|2022-06-10 09:00:00|6888.4|6885.4|6891.9|6888.9|6894.9|6891.9|6887.9|6884.9|36
1654851900000|2022-06-10 09:05:00|6892.4|6889.4|6891.9|6888.9|6894.4|6891.4|6890.9|6887.9|38
1654852200000|2022-06-10 09:10:00|6892.4|6889.4|6892.9|6889.9|6894.9|6891.9|6889.9|6886.9|25
1654852500000|2022-06-10 09:15:00|6893.9|6890.9|6889.4|6886.4|6894.9|6891.9|6888.9|6885.9|62
1654852800000|2022-06-10 09:20:00|6888.9|6885.9|6887.9|6884.9|6890.9|6887.9|6887.9|6884.9|34
1654853100000|2022-06-10 09:25:00|6888.4|6885.4|6887.9|6884.9|6889.9|6886.9|6885.9|6882.9|60
1654853400000|2022-06-10 09:30:00|6888.4|6885.4|6887.9|6884.9|6888.9|6885.9|6885.9|6882.9|57
1654853700000|2022-06-10 09:35:00|6887.4|6884.4|6885.9|6882.9|6887.9|6884.9|6882.9|6879.9|53
1654854000000|2022-06-10 09:40:00|6884.9|6881.9|6887.9|6884.9|6887.9|6884.9|6883.9|6880.9|48
1654854300000|2022-06-10 09:45:00|6887.4|6884.4|6880.9|6877.9|6887.9|6884.9|6880.9|6877.9|44
1654854600000|2022-06-10 09:50:00|6881.9|6878.9|6877.9|6874.9|6881.9|6878.9|6877.9|6874.9|98
1654854900000|2022-06-10 09:55:00|6877.4|6874.4|6879.9|6876.9|6879.9|6876.9|6876.9|6873.9|49
1654855200000|2022-06-10 10:00:00|6880.4|6877.4|6879.9|6876.9|6882.9|6879.9|6877.9|6874.9|28
1654855500000|2022-06-10 10:05:00|6879.4|6876.4|6877.9|6874.9|6880.4|6877.4|6875.9|6872.9|41
1654855800000|2022-06-10 10:10:00|6878.4|6875.4|6878.4|6875.4|6879.9|6876.9|6876.4|6873.4|28
1654856100000|2022-06-10 10:15:00|6877.9|6874.9|6879.9|6876.9|6881.9|6878.9|6877.9|6874.9|27
1654856400000|2022-06-10 10:20:00|6879.4|6876.4|6873.9|6870.9|6881.9|6878.9|6873.9|6870.9|37
1654856700000|2022-06-10 10:25:00|6874.4|6871.4|6870.9|6867.9|6874.9|6871.9|6870.4|6867.4|61
1654857000000|2022-06-10 10:30:00|6870.4|6867.4|6868.9|6865.9|6873.9|6870.9|6867.9|6864.9|173
1654857300000|2022-06-10 10:35:00|6869.4|6866.4|6871.9|6868.9|6872.9|6869.9|6869.4|6866.4|28
1654857600000|2022-06-10 10:40:00|6871.4|6868.4|6867.9|6864.9|6871.9|6868.9|6867.4|6864.4|27
1654857900000|2022-06-10 10:45:00|6868.4|6865.4|6868.9|6865.9|6869.9|6866.9|6866.9|6863.9|28
1654858200000|2022-06-10 10:50:00|6869.4|6866.4|6871.9|6868.9|6871.9|6868.9|6868.9|6865.9|48
1654858500000|2022-06-10 10:55:00|6871.4|6868.4|6870.9|6867.9|6871.9|6868.9|6865.9|6862.9|67
1654858800000|2022-06-10 11:00:00|6871.4|6868.4|6868.9|6865.9|6871.9|6868.9|6867.9|6864.9|37
1654859100000|2022-06-10 11:05:00|6869.4|6866.4|6872.9|6869.9|6873.9|6870.9|6868.9|6865.9|53
1654859400000|2022-06-10 11:10:00|6873.4|6870.4|6869.9|6866.9|6873.9|6870.9|6867.4|6864.4|123
1654859700000|2022-06-10 11:15:00|6869.4|6866.4|6866.9|6863.9|6869.9|6866.9|6866.9|6863.9|54
1654860000000|2022-06-10 11:20:00|6867.4|6864.4|6864.9|6861.9|6868.4|6865.4|6864.4|6861.4|62
1654860300000|2022-06-10 11:25:00|6864.4|6861.4|6866.9|6863.9|6867.9|6864.9|6864.4|6861.4|54
1654860600000|2022-06-10 11:30:00|6866.4|6863.4|6873.9|6870.9|6873.9|6870.9|6865.9|6862.9|59
1654860900000|2022-06-10 11:35:00|6874.9|6871.9|6868.9|6865.9|6876.9|6873.9|6868.9|6865.9|114
1654861200000|2022-06-10 11:40:00|6869.4|6866.4|6872.4|6869.4|6872.9|6869.9|6869.4|6866.4|54
1654861500000|2022-06-10 11:45:00|6871.9|6868.9|6871.9|6868.9|6874.9|6871.9|6870.9|6867.9|62
1654861800000|2022-06-10 11:50:00|6871.4|6868.4|6871.9|6868.9|6874.4|6871.4|6870.9|6867.9|32
1654862100000|2022-06-10 11:55:00|6871.4|6868.4|6868.4|6865.4|6872.9|6869.9|6867.9|6864.9|67
1654862400000|2022-06-10 12:00:00|6868.9|6865.9|6872.9|6869.9|6876.9|6873.9|6868.9|6865.9|75
1654862700000|2022-06-10 12:05:00|6873.4|6870.4|6874.4|6871.4|6875.4|6872.4|6872.9|6869.9|98
1654863000000|2022-06-10 12:10:00|6873.9|6870.9|6874.4|6871.4|6874.9|6871.9|6871.9|6868.9|76
1654863300000|2022-06-10 12:15:00|6874.9|6871.9|6872.9|6869.9|6875.4|6872.4|6871.9|6868.9|63
1654863600000|2022-06-10 12:20:00|6873.4|6870.4|6869.9|6866.9|6873.4|6870.4|6868.9|6865.9|534
1654863900000|2022-06-10 12:25:00|6870.4|6867.4|6868.4|6865.4|6874.4|6871.4|6867.4|6864.4|342
1654864200000|2022-06-10 12:30:00|6863.4|6860.4|6838.4|6835.4|6863.4|6860.4|6835.9|6832.9|1172
1654864500000|2022-06-10 12:35:00|6838.9|6835.9|6842.9|6839.9|6849.9|6846.9|6835.9|6832.9|413
1654864800000|2022-06-10 12:40:00|6843.4|6840.4|6839.9|6836.9|6850.9|6847.9|6838.9|6835.9|414
1654865100000|2022-06-10 12:45:00|6840.4|6837.4|6834.9|6831.9|6846.4|6843.4|6834.9|6831.9|137
1654865400000|2022-06-10 12:50:00|6835.4|6832.4|6835.9|6832.9|6838.4|6835.4|6831.9|6828.9|186
1654865700000|2022-06-10 12:55:00|6836.4|6833.4|6826.9|6823.9|6836.9|6833.9|6826.9|6823.9|208
1654866000000|2022-06-10 13:00:00|6827.4|6824.4|6836.9|6833.9|6839.4|6836.4|6826.9|6823.9|119
1654866300000|2022-06-10 13:05:00|6837.4|6834.4|6827.4|6824.4|6839.9|6836.9|6826.9|6823.9|91
1654866600000|2022-06-10 13:10:00|6827.9|6824.9|6824.9|6821.9|6830.9|6827.9|6821.9|6818.9|189
1654866900000|2022-06-10 13:15:00|6824.4|6821.4|6819.9|6816.9|6826.4|6823.4|6818.9|6815.9|80
1654867200000|2022-06-10 13:20:00|6820.4|6817.4|6814.4|6811.4|6823.9|6820.9|6812.9|6809.9|177
1654867500000|2022-06-10 13:25:00|6813.9|6810.9|6813.9|6810.9|6815.9|6812.9|6809.9|6806.9|146
1654867800000|2022-06-10 13:30:00|6814.4|6811.4|6803.9|6800.9|6821.9|6818.9|6801.4|6798.4|392
1654868100000|2022-06-10 13:35:00|6803.4|6800.4|6805.9|6802.9|6812.9|6809.9|6800.9|6797.9|485
1654868400000|2022-06-10 13:40:00|6805.4|6802.4|6808.4|6805.4|6812.4|6809.4|6803.9|6800.9|413
1654868700000|2022-06-10 13:45:00|6808.9|6805.9|6800.9|6797.9|6808.9|6805.9|6797.9|6794.9|325
1654869000000|2022-06-10 13:50:00|6800.4|6797.4|6797.4|6794.4|6803.4|6800.4|6795.9|6792.9|178
1654869300000|2022-06-10 13:55:00|6796.9|6793.9|6799.4|6796.4|6801.4|6798.4|6794.9|6791.9|199
1654869600000|2022-06-10 14:00:00|6798.9|6795.9|6778.9|6775.9|6798.9|6795.9|6772.9|6769.9|782
1654869900000|2022-06-10 14:05:00|6778.4|6775.4|6773.9|6770.9|6784.4|6781.4|6772.9|6769.9|297
1654870200000|2022-06-10 14:10:00|6774.4|6771.4|6773.9|6770.9|6775.9|6772.9|6767.9|6764.9|275
1654870500000|2022-06-10 14:15:00|6773.4|6770.4|6771.4|6768.4|6775.9|6772.9|6770.9|6767.9|150
1654870800000|2022-06-10 14:20:00|6771.9|6768.9|6767.9|6764.9|6772.9|6769.9|6765.9|6762.9|148
1654871100000|2022-06-10 14:25:00|6767.4|6764.4|6763.9|6760.9|6771.9|6768.9|6763.9|6760.9|202
1654871400000|2022-06-10 14:30:00|6764.4|6761.4|6770.9|6767.9|6772.9|6769.9|6763.9|6760.9|212
1654871700000|2022-06-10 14:35:00|6771.4|6768.4|6774.9|6771.9|6776.9|6773.9|6769.9|6766.9|209
1654872000000|2022-06-10 14:40:00|6774.4|6771.4|6783.9|6780.9|6784.9|6781.9|6773.9|6770.9|201
1654872300000|2022-06-10 14:45:00|6784.4|6781.4|6792.9|6789.9|6792.9|6789.9|6782.4|6779.4|606
1654872600000|2022-06-10 14:50:00|6791.9|6788.9|6796.9|6793.9|6798.9|6795.9|6791.4|6788.4|231
1654872900000|2022-06-10 14:55:00|6797.4|6794.4|6776.9|6773.9|6797.9|6794.9|6776.9|6773.9|245
1654873200000|2022-06-10 15:00:00|6775.9|6772.9|6773.9|6770.9|6776.9|6773.9|6771.9|6768.9|250
1654873500000|2022-06-10 15:05:00|6773.4|6770.4|6772.9|6769.9|6774.9|6771.9|6771.4|6768.4|180
1654873800000|2022-06-10 15:10:00|6771.9|6768.9|6768.9|6765.9|6773.4|6770.4|6767.9|6764.9|141
1654874100000|2022-06-10 15:15:00|6768.4|6765.4|6769.4|6766.4|6769.9|6766.9|6765.9|6762.9|264
1654874400000|2022-06-10 15:20:00|6769.9|6766.9|6762.4|6759.4|6772.9|6769.9|6762.4|6759.4|90
1654874700000|2022-06-10 15:25:00|6762.9|6759.9|6760.9|6757.9|6763.9|6760.9|6759.4|6756.4|160
1654875000000|2022-06-10 15:30:00|6761.4|6758.4|6757.9|6754.9|6762.9|6759.9|6753.9|6750.9|201
1654875300000|2022-06-10 15:35:00|6757.4|6754.4|6748.9|6745.9|6757.9|6754.9|6748.9|6745.9|267
1654875600000|2022-06-10 15:40:00|6748.4|6745.4|6753.9|6750.9|6754.9|6751.9|6747.9|6744.9|189
1654875900000|2022-06-10 15:45:00|6753.4|6750.4|6751.9|6748.9|6758.9|6755.9|6751.4|6748.4|149
1654876200000|2022-06-10 15:50:00|6752.4|6749.4|6753.4|6750.4|6754.4|6751.4|6749.9|6746.9|91
1654876500000|2022-06-10 15:55:00|6752.9|6749.9|6763.9|6760.9|6765.9|6762.9|6751.9|6748.9|456
1654876800000|2022-06-10 16:00:00|6763.4|6760.4|6766.9|6763.9|6767.9|6764.9|6762.9|6759.9|190
1654877100000|2022-06-10 16:05:00|6766.4|6763.4|6774.4|6771.4|6774.4|6771.4|6766.4|6763.4|109
1654877400000|2022-06-10 16:10:00|6773.9|6770.9|6766.9|6763.9|6774.9|6771.9|6765.9|6762.9|90
1654877700000|2022-06-10 16:15:00|6766.4|6763.4|6762.9|6759.9|6766.4|6763.4|6760.4|6757.4|214
1654878000000|2022-06-10 16:20:00|6763.4|6760.4|6762.9|6759.9|6767.9|6764.9|6761.9|6758.9|137
1654878300000|2022-06-10 16:25:00|6762.4|6759.4|6762.9|6759.9|6762.9|6759.9|6757.9|6754.9|150
1654878600000|2022-06-10 16:30:00|6762.4|6759.4|6761.4|6758.4|6765.9|6762.9|6759.9|6756.9|71
1654878900000|2022-06-10 16:35:00|6760.9|6757.9|6766.9|6763.9|6766.9|6763.9|6759.9|6756.9|67
1654879200000|2022-06-10 16:40:00|6766.4|6763.4|6771.9|6768.9|6772.9|6769.9|6764.4|6761.4|89
1654879500000|2022-06-10 16:45:00|6772.4|6769.4|6769.9|6766.9|6773.9|6770.9|6768.9|6765.9|90
1654879800000|2022-06-10 16:50:00|6769.4|6766.4|6765.4|6762.4|6769.4|6766.4|6764.4|6761.4|91
1654880100000|2022-06-10 16:55:00|6764.9|6761.9|6771.9|6768.9|6771.9|6768.9|6762.9|6759.9|96
1654880400000|2022-06-10 17:00:00|6772.4|6769.4|6768.9|6765.9|6772.9|6769.9|6766.9|6763.9|51
1654880700000|2022-06-10 17:05:00|6769.4|6766.4|6774.9|6771.9|6775.9|6772.9|6767.9|6764.9|64
1654881000000|2022-06-10 17:10:00|6775.9|6772.9|6775.9|6772.9|6777.9|6774.9|6773.4|6770.4|69
1654881300000|2022-06-10 17:15:00|6775.4|6772.4|6779.9|6776.9|6779.9|6776.9|6770.9|6767.9|307
1654881600000|2022-06-10 17:20:00|6779.4|6776.4|6786.9|6783.9|6787.9|6784.9|6777.4|6774.4|74
1654881900000|2022-06-10 17:25:00|6787.4|6784.4|6794.4|6791.4|6794.9|6791.9|6787.4|6784.4|71
1654882200000|2022-06-10 17:30:00|6794.9|6791.9|6787.4|6784.4|6794.9|6791.9|6784.9|6781.9|122
1654882500000|2022-06-10 17:35:00|6787.9|6784.9|6798.4|6795.4|6798.4|6795.4|6787.9|6784.9|62
1654882800000|2022-06-10 17:40:00|6798.9|6795.9|6799.9|6796.9|6799.9|6796.9|6793.9|6790.9|91
1654883100000|2022-06-10 17:45:00|6799.4|6796.4|6806.9|6803.9|6807.4|6804.4|6798.9|6795.9|59
1654883400000|2022-06-10 17:50:00|6807.4|6804.4|6805.4|6802.4|6811.4|6808.4|6805.4|6802.4|79
1654883700000|2022-06-10 17:55:00|6804.9|6801.9|6803.4|6800.4|6806.4|6803.4|6802.4|6799.4|108
1654884000000|2022-06-10 18:00:00|6802.9|6799.9|6797.9|6794.9|6804.9|6801.9|6797.4|6794.4|46
1654884300000|2022-06-10 18:05:00|6798.4|6795.4|6802.9|6799.9|6804.9|6801.9|6798.4|6795.4|21
1654884600000|2022-06-10 18:10:00|6803.4|6800.4|6801.4|6798.4|6805.4|6802.4|6800.9|6797.9|31
1654884900000|2022-06-10 18:15:00|6800.4|6797.4|6806.4|6803.4|6806.9|6803.9|6798.9|6795.9|65
1654885200000|2022-06-10 18:20:00|6806.9|6803.9|6809.4|6806.4|6810.4|6807.4|6805.9|6802.9|259
1654885500000|2022-06-10 18:25:00|6809.9|6806.9|6809.4|6806.4|6812.4|6809.4|6805.4|6802.4|352
1654885800000|2022-06-10 18:30:00|6809.9|6806.9|6811.4|6808.4|6812.4|6809.4|6809.4|6806.4|153
1654886100000|2022-06-10 18:35:00|6810.9|6807.9|6806.4|6803.4|6810.9|6807.9|6805.4|6802.4|146
1654886400000|2022-06-10 18:40:00|6805.9|6802.9|6804.4|6801.4|6806.4|6803.4|6801.9|6798.9|52
1654886700000|2022-06-10 18:45:00|6803.9|6800.9|6812.4|6809.4|6812.4|6809.4|6803.9|6800.9|250
1654887000000|2022-06-10 18:50:00|6811.9|6808.9|6817.9|6814.9|6818.4|6815.4|6811.4|6808.4|253
1654887300000|2022-06-10 18:55:00|6818.4|6815.4|6825.9|6822.9|6825.9|6822.9|6815.9|6812.9|194
1654887600000|2022-06-10 19:00:00|6826.4|6823.4|6815.4|6812.4|6826.9|6823.9|6813.9|6810.9|210
1654887900000|2022-06-10 19:05:00|6814.9|6811.9|6814.4|6811.4|6815.4|6812.4|6809.4|6806.4|36
1654888200000|2022-06-10 19:10:00|6814.9|6811.9|6815.9|6812.9|6816.4|6813.4|6812.9|6809.9|112
1654888500000|2022-06-10 19:15:00|6815.4|6812.4|6820.9|6817.9|6820.9|6817.9|6814.9|6811.9|60
1654888800000|2022-06-10 19:20:00|6820.4|6817.4|6820.4|6817.4|6820.4|6817.4|6811.4|6808.4|130
1654889100000|2022-06-10 19:25:00|6820.9|6817.9|6821.9|6818.9|6827.9|6824.9|6818.9|6815.9|60
1654889400000|2022-06-10 19:30:00|6821.4|6818.4|6815.4|6812.4|6821.4|6818.4|6814.4|6811.4|38
1654889700000|2022-06-10 19:35:00|6815.9|6812.9|6817.9|6814.9|6820.9|6817.9|6813.9|6810.9|44
1654890000000|2022-06-10 19:40:00|6818.4|6815.4|6813.4|6810.4|6821.4|6818.4|6811.9|6808.9|89
1654890300000|2022-06-10 19:45:00|6812.9|6809.9|6803.4|6800.4|6812.9|6809.9|6801.4|6798.4|328
1654890600000|2022-06-10 19:50:00|6802.4|6799.4|6815.4|6812.4|6818.4|6815.4|6801.4|6798.4|469
1654890900000|2022-06-10 19:55:00|6814.9|6811.9|6804.4|6801.4|6817.4|6814.4|6804.4|6801.4|351
1654891200000|2022-06-10 20:00:00|6804.9|6801.9|6806.9|6803.9|6807.4|6804.4|6800.4|6797.4|216
1654891500000|2022-06-10 20:05:00|6806.4|6803.4|6801.9|6798.9|6806.9|6803.9|6801.9|6798.9|97
1654891800000|2022-06-10 20:10:00|6802.4|6799.4|6807.9|6804.9|6808.9|6805.9|6801.9|6798.9|153
1654892100000|2022-06-10 20:15:00|6807.4|6804.4|6809.4|6806.4|6809.9|6806.9|6806.9|6803.9|109
1654892400000|2022-06-10 20:20:00|6808.9|6805.9|6809.9|6806.9|6810.4|6807.4|6806.4|6803.4|65
1654892700000|2022-06-10 20:25:00|6810.4|6807.4|6809.9|6806.9|6813.9|6810.9|6809.9|6806.9|60
1654893000000|2022-06-10 20:30:00|6810.4|6807.4|6810.9|6807.9|6811.9|6808.9|6809.9|6806.9|92
1654893300000|2022-06-10 20:35:00|6811.4|6808.4|6811.4|6808.4|6812.9|6809.9|6810.4|6807.4|32
1654893600000|2022-06-10 20:40:00|6811.9|6808.9|6810.4|6807.4|6811.9|6808.9|6810.4|6807.4|3
1654893900000|2022-06-10 20:45:00|6810.9|6807.9|6808.9|6805.9|6812.4|6809.4|6808.9|6805.9|3
1654894200000|2022-06-10 20:50:00|6809.4|6806.4|6812.4|6809.4|6812.9|6809.9|6808.4|6805.4|47
1654894500000|2022-06-10 20:55:00|6812.9|6809.9|6814.4|6811.4|6814.9|6811.9|6812.4|6809.4|17
1655071200000|2022-06-12 22:00:00|6768.6|6764.6|6776.4|6772.4|6776.4|6772.4|6765.8|6761.8|0
1655071500000|2022-06-12 22:05:00|6776.7|6772.7|6770.8|6766.8|6781.5|6777.5|6770.6|6766.6|0
1655071800000|2022-06-12 22:10:00|6770.9|6766.9|6768.6|6764.6|6777.1|6773.1|6767.3|6763.3|0
1655072100000|2022-06-12 22:15:00|6768.8|6764.8|6769.2|6765.2|6774|6770|6768.3|6764.3|0
1655072400000|2022-06-12 22:20:00|6769|6765|6769.5|6765.5|6772.3|6768.3|6769|6765|0
1655072700000|2022-06-12 22:25:00|6769.3|6765.3|6777|6773|6778.4|6774.4|6769.3|6765.3|0
1655073000000|2022-06-12 22:30:00|6777.4|6773.4|6776.7|6772.7|6780.1|6776.1|6776.7|6772.7|0
1655073300000|2022-06-12 22:35:00|6776.6|6772.6|6766.9|6762.9|6777.7|6773.7|6765.5|6761.5|0
1655073600000|2022-06-12 22:40:00|6767.2|6763.2|6765.6|6761.6|6768.1|6764.1|6765.4|6761.4|0
1655073900000|2022-06-12 22:45:00|6765.7|6761.7|6770.4|6766.4|6770.7|6766.7|6765.7|6761.7|0
1655074200000|2022-06-12 22:50:00|6769.9|6765.9|6770.8|6766.8|6771.9|6767.9|6767.7|6763.7|0
1655074500000|2022-06-12 22:55:00|6770.9|6766.9|6772.3|6768.3|6772.5|6768.5|6769.5|6765.5|0
1655074800000|2022-06-12 23:00:00|6772.2|6768.2|6770.4|6766.4|6773.5|6769.5|6770.4|6766.4|0
1655075100000|2022-06-12 23:05:00|6770.6|6766.6|6772.7|6768.7|6773.5|6769.5|6770.4|6766.4|0
1655075400000|2022-06-12 23:10:00|6772.4|6768.4|6773.7|6769.7|6775.4|6771.4|6772.4|6768.4|0
1655075700000|2022-06-12 23:15:00|6774|6770|6772.4|6768.4|6775.3|6771.3|6772.4|6768.4|0
1655076000000|2022-06-12 23:20:00|6772.6|6768.6|6771.3|6767.3|6774|6770|6771.3|6767.3|0
1655076300000|2022-06-12 23:25:00|6771.5|6767.5|6774.2|6770.2|6775.1|6771.1|6770.6|6766.6|0
1655076600000|2022-06-12 23:30:00|6774.3|6770.3|6773|6769|6774.8|6770.8|6771.2|6767.2|0
1655076900000|2022-06-12 23:35:00|6773.1|6769.1|6773.7|6769.7|6774.5|6770.5|6771.6|6767.6|0
1655077200000|2022-06-12 23:40:00|6773.8|6769.8|6773|6769|6774|6770|6771.4|6767.4|0
1655077500000|2022-06-12 23:45:00|6772.8|6768.8|6769.9|6765.9|6773.3|6769.3|6769.6|6765.6|0
1655077800000|2022-06-12 23:50:00|6769.7|6765.7|6769.6|6765.6|6770.8|6766.8|6768.9|6764.9|0
1655078100000|2022-06-12 23:55:00|6769.8|6765.8|6771|6767|6771|6767|6767.6|6763.6|0
1655078400000|2022-06-13 00:00:00|6771.3|6767.3|6768.6|6764.6|6772.6|6768.6|6767.7|6763.7|0
1655078700000|2022-06-13 00:05:00|6768.9|6764.9|6768.6|6764.6|6770.2|6766.2|6766.8|6762.8|0
1655079000000|2022-06-13 00:10:00|6768.5|6764.5|6764.1|6760.1|6768.8|6764.8|6763.6|6759.6|0
1655079300000|2022-06-13 00:15:00|6764.2|6760.2|6759.4|6755.4|6765.3|6761.3|6759.3|6755.3|0
1655079600000|2022-06-13 00:20:00|6759.9|6755.9|6753.6|6749.6|6760.5|6756.5|6753|6749|0
1655079900000|2022-06-13 00:25:00|6753.4|6749.4|6751.8|6747.8|6755.9|6751.9|6750.3|6746.3|0
1655080200000|2022-06-13 00:30:00|6751.7|6747.7|6753.6|6749.6|6754.2|6750.2|6750|6746|0
1655080500000|2022-06-13 00:35:00|6753.8|6749.8|6749.6|6745.6|6754|6750|6748.5|6744.5|0
1655080800000|2022-06-13 00:40:00|6749.7|6745.7|6745.8|6741.8|6749.8|6745.8|6744.2|6740.2|0
1655081100000|2022-06-13 00:45:00|6745.6|6741.6|6741.9|6737.9|6745.7|6741.7|6740.2|6736.2|0
1655081400000|2022-06-13 00:50:00|6742.1|6738.1|6740.9|6736.9|6743.4|6739.4|6739.5|6735.5|0
1655081700000|2022-06-13 00:55:00|6741|6737|6740.6|6736.6|6741.5|6737.5|6739.9|6735.9|0
1655082000000|2022-06-13 01:00:00|6740.9|6736.9|6735.1|6731.1|6741.1|6737.1|6735|6731|0
1655082300000|2022-06-13 01:05:00|6735.2|6731.2|6737.3|6733.3|6738.3|6734.3|6734.5|6730.5|0
1655082600000|2022-06-13 01:10:00|6737|6733|6737.7|6733.7|6739.7|6735.7|6736.7|6732.7|0
1655082900000|2022-06-13 01:15:00|6737.5|6733.5|6728.5|6724.5|6739|6735|6727.2|6723.2|0
1655083200000|2022-06-13 01:20:00|6727.9|6723.9|6717.8|6713.8|6729.4|6725.4|6715.5|6711.5|0
1655083500000|2022-06-13 01:25:00|6717.9|6713.9|6715.7|6711.7|6718.1|6714.1|6714.3|6710.3|0
1655083800000|2022-06-13 01:30:00|6715.6|6711.6|6728.9|6724.9|6731.3|6727.3|6715.6|6711.6|0
1655084100000|2022-06-13 01:35:00|6728.7|6724.7|6723.2|6719.2|6729.5|6725.5|6722.8|6718.8|0
1655084400000|2022-06-13 01:40:00|6723.3|6719.3|6732.4|6728.4|6733.3|6729.3|6723.2|6719.2|0
1655084700000|2022-06-13 01:45:00|6732.3|6728.3|6734.5|6730.5|6735.9|6731.9|6732.2|6728.2|0
1655085000000|2022-06-13 01:50:00|6734.4|6730.4|6726.6|6722.6|6734.4|6730.4|6725.1|6721.1|0
1655085300000|2022-06-13 01:55:00|6726.3|6722.3|6724.6|6720.6|6727.8|6723.8|6721.2|6717.2|0
1655085600000|2022-06-13 02:00:00|6724.7|6720.7|6730.1|6726.1|6732.1|6728.1|6724.7|6720.7|0
1655085900000|2022-06-13 02:05:00|6729.8|6725.8|6729.1|6725.1|6732.4|6728.4|6726.2|6722.2|0
1655086200000|2022-06-13 02:10:00|6728.7|6724.7|6729|6725|6730.8|6726.8|6727.3|6723.3|0
1655086500000|2022-06-13 02:15:00|6728.8|6724.8|6728.9|6724.9|6729.9|6725.9|6725.8|6721.8|0
1655086800000|2022-06-13 02:20:00|6728.8|6724.8|6726.8|6722.8|6728.8|6724.8|6725.1|6721.1|0
1655087100000|2022-06-13 02:25:00|6726.7|6722.7|6731.4|6727.4|6733.7|6729.7|6726.7|6722.7|0
1655087400000|2022-06-13 02:30:00|6731.3|6727.3|6731.6|6727.6|6733.8|6729.8|6730.6|6726.6|0
1655087700000|2022-06-13 02:35:00|6731.7|6727.7|6731.9|6727.9|6733|6729|6731.3|6727.3|0
1655088000000|2022-06-13 02:40:00|6731.8|6727.8|6733.8|6729.8|6734.6|6730.6|6731.4|6727.4|0
1655088300000|2022-06-13 02:45:00|6734|6730|6736.8|6732.8|6737.8|6733.8|6733.4|6729.4|0
1655088600000|2022-06-13 02:50:00|6736.7|6732.7|6734.5|6730.5|6737.5|6733.5|6733.1|6729.1|0
1655088900000|2022-06-13 02:55:00|6734.3|6730.3|6737.3|6733.3|6739.4|6735.4|6734.3|6730.3|0
1655089200000|2022-06-13 03:00:00|6737.5|6733.5|6738.9|6734.9|6739.7|6735.7|6735.4|6731.4|0
1655089500000|2022-06-13 03:05:00|6738.8|6734.8|6735.3|6731.3|6739.1|6735.1|6734.3|6730.3|0
1655089800000|2022-06-13 03:10:00|6735.5|6731.5|6734.6|6730.6|6735.6|6731.6|6732.8|6728.8|0
1655090100000|2022-06-13 03:15:00|6734.7|6730.7|6731.6|6727.6|6736.3|6732.3|6731.2|6727.2|0
1655090400000|2022-06-13 03:20:00|6731.7|6727.7|6733.8|6729.8|6735.2|6731.2|6731.4|6727.4|0
1655090700000|2022-06-13 03:25:00|6733.6|6729.6|6734.8|6730.8|6735.4|6731.4|6732.2|6728.2|0
1655091000000|2022-06-13 03:30:00|6735.1|6731.1|6734.4|6730.4|6735.8|6731.8|6732.9|6728.9|0
1655091300000|2022-06-13 03:35:00|6734.6|6730.6|6736.1|6732.1|6736.2|6732.2|6733.3|6729.3|0
1655091600000|2022-06-13 03:40:00|6736|6732|6737.2|6733.2|6737.2|6733.2|6735|6731|0
1655091900000|2022-06-13 03:45:00|6737.6|6733.6|6739|6735|6739.5|6735.5|6736.8|6732.8|0
1655092200000|2022-06-13 03:50:00|6739.2|6735.2|6738.5|6734.5|6739.2|6735.2|6737.3|6733.3|0
1655092500000|2022-06-13 03:55:00|6738.6|6734.6|6736.7|6732.7|6738.6|6734.6|6735.3|6731.3|0
1655092800000|2022-06-13 04:00:00|6737|6733|6739.9|6735.9|6740.4|6736.4|6734.9|6730.9|0
1655093100000|2022-06-13 04:05:00|6740|6736|6744|6740|6744.8|6740.8|6739.7|6735.7|0
1655093400000|2022-06-13 04:10:00|6744.3|6740.3|6742.2|6738.2|6744.5|6740.5|6741.2|6737.2|0
1655093700000|2022-06-13 04:15:00|6742.4|6738.4|6742.9|6738.9|6743.7|6739.7|6742.1|6738.1|0
1655094000000|2022-06-13 04:20:00|6743.2|6739.2|6740.5|6736.5|6743.2|6739.2|6740.5|6736.5|0
1655094300000|2022-06-13 04:25:00|6740.6|6736.6|6742|6738|6742.1|6738.1|6738.6|6734.6|0
1655094600000|2022-06-13 04:30:00|6741.8|6737.8|6737.1|6733.1|6741.8|6737.8|6736.7|6732.7|0
1655094900000|2022-06-13 04:35:00|6737|6733|6735.9|6731.9|6737.7|6733.7|6735.7|6731.7|0
1655095200000|2022-06-13 04:40:00|6735.6|6731.6|6732|6728|6736.2|6732.2|6731.8|6727.8|0
1655095500000|2022-06-13 04:45:00|6732.1|6728.1|6730.3|6726.3|6733.2|6729.2|6730.3|6726.3|0
1655095800000|2022-06-13 04:50:00|6730.5|6726.5|6726.1|6722.1|6730.5|6726.5|6723.2|6719.2|0
1655096100000|2022-06-13 04:55:00|6726.2|6722.2|6726.5|6722.5|6727.4|6723.4|6723.5|6719.5|0
1655096400000|2022-06-13 05:00:00|6726.6|6722.6|6729.6|6725.6|6730.5|6726.5|6723.4|6719.4|0
1655096700000|2022-06-13 05:05:00|6729.3|6725.3|6729.4|6725.4|6730.5|6726.5|6726.5|6722.5|0
1655097000000|2022-06-13 05:10:00|6729.2|6725.2|6728.9|6724.9|6730|6726|6728.5|6724.5|0
1655097300000|2022-06-13 05:15:00|6729|6725|6727.6|6723.6|6730.2|6726.2|6726.5|6722.5|0
1655097600000|2022-06-13 05:20:00|6727.7|6723.7|6732.7|6728.7|6732.9|6728.9|6727.7|6723.7|0
1655097900000|2022-06-13 05:25:00|6732.9|6728.9|6731.3|6727.3|6733.4|6729.4|6729.2|6725.2|0
1655098200000|2022-06-13 05:30:00|6731.2|6727.2|6731.1|6727.1|6732.4|6728.4|6730.3|6726.3|0
1655098500000|2022-06-13 05:35:00|6730.8|6726.8|6724.6|6720.6|6731.9|6727.9|6723.8|6719.8|0
1655098800000|2022-06-13 05:40:00|6724.5|6720.5|6719.6|6715.6|6726|6722|6719.4|6715.4|0
1655099100000|2022-06-13 05:45:00|6719.4|6715.4|6717.6|6713.6|6725.1|6721.1|6717.6|6713.6|0
1655099400000|2022-06-13 05:50:00|6717.8|6713.8|6720.9|6716.9|6721.4|6717.4|6716.8|6712.8|0
1655099700000|2022-06-13 05:55:00|6721.2|6717.2|6720.8|6716.8|6726.2|6722.2|6720.8|6716.8|0
1655100000000|2022-06-13 06:00:00|6720.2|6716.2|6708.5|6704.5|6727.4|6723.4|6707.4|6703.4|0
1655100300000|2022-06-13 06:05:00|6708.6|6704.6|6704|6700|6710.4|6706.4|6701|6697|0
1655100600000|2022-06-13 06:10:00|6703.9|6699.9|6696.2|6692.2|6708|6704|6695.1|6691.1|0
1655100900000|2022-06-13 06:15:00|6696.3|6692.3|6702.1|6698.1|6707.1|6703.1|6696.3|6692.3|0
1655101200000|2022-06-13 06:20:00|6702.5|6698.5|6704.5|6700.5|6707.3|6703.3|6700.3|6696.3|0
1655101500000|2022-06-13 06:25:00|6704.8|6700.8|6707|6703|6712.9|6708.9|6704.5|6700.5|0
1655101800000|2022-06-13 06:30:00|6707.1|6703.1|6711.8|6707.8|6714.8|6710.8|6703.9|6699.9|0
1655102100000|2022-06-13 06:35:00|6712.1|6708.1|6714.3|6710.3|6717|6713|6711.9|6707.9|0
1655102400000|2022-06-13 06:40:00|6714.2|6710.2|6715.9|6711.9|6718.2|6714.2|6711.2|6707.2|0
1655102700000|2022-06-13 06:45:00|6716|6712|6718.9|6714.9|6720.8|6716.8|6715.9|6711.9|0
1655103000000|2022-06-13 06:50:00|6718.7|6714.7|6710.8|6706.8|6720.6|6716.6|6707.3|6703.3|0
1655103300000|2022-06-13 06:55:00|6711|6707|6711.8|6707.8|6715.4|6711.4|6706.6|6702.6|0
1655103600000|2022-06-13 07:00:00|6710.9|6706.9|6722.3|6718.3|6722.3|6718.3|6707.2|6703.2|0
1655103900000|2022-06-13 07:05:00|6721.8|6717.8|6732.1|6728.1|6734.9|6730.9|6720.1|6716.1|0
1655104200000|2022-06-13 07:10:00|6720.4|6717.4|6704.9|6701.9|6735.4|6732.4|6704.4|6701.4|1021
1655104500000|2022-06-13 07:15:00|6703.4|6700.4|6706.4|6703.4|6709.9|6706.9|6699.4|6696.4|783
1655104800000|2022-06-13 07:20:00|6706.9|6703.9|6711.4|6708.4|6714.4|6711.4|6700.4|6697.4|883
1655105100000|2022-06-13 07:25:00|6711.9|6708.9|6702.9|6699.9|6712.9|6709.9|6700.4|6697.4|300
1655105400000|2022-06-13 07:30:00|6702.4|6699.4|6683.9|6680.9|6702.9|6699.9|6681.4|6678.4|367
1655105700000|2022-06-13 07:35:00|6684.4|6681.4|6687.9|6684.9|6692.4|6689.4|6684.4|6681.4|295
1655106000000|2022-06-13 07:40:00|6688.4|6685.4|6687.4|6684.4|6693.4|6690.4|6685.4|6682.4|522
1655106300000|2022-06-13 07:45:00|6687.9|6684.9|6693.4|6690.4|6697.4|6694.4|6685.4|6682.4|186
1655106600000|2022-06-13 07:50:00|6692.9|6689.9|6698.4|6695.4|6703.4|6700.4|6691.9|6688.9|450
1655106900000|2022-06-13 07:55:00|6697.9|6694.9|6698.4|6695.4|6707.9|6704.9|6696.9|6693.9|492
1655107200000|2022-06-13 08:00:00|6697.9|6694.9|6678.4|6675.4|6697.9|6694.9|6677.4|6674.4|174
1655107500000|2022-06-13 08:05:00|6678.9|6675.9|6678.9|6675.9|6680.9|6677.9|6674.9|6671.9|143
1655107800000|2022-06-13 08:10:00|6679.4|6676.4|6675.4|6672.4|6682.4|6679.4|6674.4|6671.4|94
1655108100000|2022-06-13 08:15:00|6675.9|6672.9|6666.4|6663.4|6677.9|6674.9|6664.9|6661.9|129
1655108400000|2022-06-13 08:20:00|6666.9|6663.9|6664.4|6661.4|6668.9|6665.9|6664.4|6661.4|162
1655108700000|2022-06-13 08:25:00|6663.9|6660.9|6666.4|6663.4|6670.9|6667.9|6663.9|6660.9|95
1655109000000|2022-06-13 08:30:00|6665.9|6662.9|6675.4|6672.4|6675.9|6672.9|6664.4|6661.4|88
1655109300000|2022-06-13 08:35:00|6674.9|6671.9|6673.4|6670.4|6675.4|6672.4|6667.9|6664.9|95
1655109600000|2022-06-13 08:40:00|6674.4|6671.4|6675.4|6672.4|6680.9|6677.9|6670.4|6667.4|110
1655109900000|2022-06-13 08:45:00|6674.9|6671.9|6664.4|6661.4|6674.9|6671.9|6663.4|6660.4|118
1655110200000|2022-06-13 08:50:00|6664.9|6661.9|6654.4|6651.4|6666.4|6663.4|6651.4|6648.4|337
1655110500000|2022-06-13 08:55:00|6654.9|6651.9|6643.4|6640.4|6655.9|6652.9|6643.4|6640.4|267
1655110800000|2022-06-13 09:00:00|6642.9|6639.9|6652.4|6649.4|6652.9|6649.9|6642.9|6639.9|293
1655111100000|2022-06-13 09:05:00|6652.9|6649.9|6657.4|6654.4|6658.9|6655.9|6651.4|6648.4|102
1655111400000|2022-06-13 09:10:00|6657.9|6654.9|6659.9|6656.9|6661.9|6658.9|6655.4|6652.4|492
1655111700000|2022-06-13 09:15:00|6660.4|6657.4|6660.4|6657.4|6664.4|6661.4|6655.4|6652.4|464
1655112000000|2022-06-13 09:20:00|6660.9|6657.9|6656.4|6653.4|6664.4|6661.4|6656.4|6653.4|459
1655112300000|2022-06-13 09:25:00|6656.9|6653.9|6655.4|6652.4|6659.4|6656.4|6654.4|6651.4|312
1655112600000|2022-06-13 09:30:00|6655.9|6652.9|6654.4|6651.4|6656.9|6653.9|6650.4|6647.4|93
1655112900000|2022-06-13 09:35:00|6654.9|6651.9|6650.9|6647.9|6660.4|6657.4|6647.4|6644.4|178
1655113200000|2022-06-13 09:40:00|6651.4|6648.4|6652.9|6649.9|6654.4|6651.4|6647.4|6644.4|321
1655113500000|2022-06-13 09:45:00|6652.4|6649.4|6656.9|6653.9|6659.9|6656.9|6651.4|6648.4|329
1655113800000|2022-06-13 09:50:00|6656.4|6653.4|6650.9|6647.9|6657.4|6654.4|6650.4|6647.4|254
1655114100000|2022-06-13 09:55:00|6650.4|6647.4|6654.9|6651.9|6660.4|6657.4|6648.4|6645.4|118
1655114400000|2022-06-13 10:00:00|6655.4|6652.4|6653.4|6650.4|6660.4|6657.4|6651.4|6648.4|83
1655114700000|2022-06-13 10:05:00|6652.9|6649.9|6656.4|6653.4|6658.4|6655.4|6652.4|6649.4|71
1655115000000|2022-06-13 10:10:00|6656.9|6653.9|6660.4|6657.4|6662.4|6659.4|6653.9|6650.9|163
1655115300000|2022-06-13 10:15:00|6659.4|6656.4|6660.4|6657.4|6661.9|6658.9|6655.9|6652.9|164
1655115600000|2022-06-13 10:20:00|6659.9|6656.9|6655.4|6652.4|6659.9|6656.9|6655.4|6652.4|36
1655115900000|2022-06-13 10:25:00|6653.9|6650.9|6656.9|6653.9|6658.4|6655.4|6653.4|6650.4|27
1655116200000|2022-06-13 10:30:00|6657.4|6654.4|6661.9|6658.9|6662.4|6659.4|6655.4|6652.4|30
1655116500000|2022-06-13 10:35:00|6661.4|6658.4|6655.9|6652.9|6664.9|6661.9|6655.9|6652.9|71
1655116800000|2022-06-13 10:40:00|6655.4|6652.4|6660.4|6657.4|6660.9|6657.9|6653.4|6650.4|51
1655117100000|2022-06-13 10:45:00|6659.9|6656.9|6659.9|6656.9|6662.9|6659.9|6656.9|6653.9|107
1655117400000|2022-06-13 10:50:00|6660.4|6657.4|6663.9|6660.9|6664.4|6661.4|6658.4|6655.4|21
1655117700000|2022-06-13 10:55:00|6664.4|6661.4|6658.4|6655.4|6665.4|6662.4|6657.9|6654.9|34
1655118000000|2022-06-13 11:00:00|6658.9|6655.9|6668.9|6665.9|6669.9|6666.9|6658.9|6655.9|71
1655118300000|2022-06-13 11:05:00|6668.4|6665.4|6665.4|6662.4|6670.9|6667.9|6664.9|6661.9|76
1655118600000|2022-06-13 11:10:00|6664.9|6661.9|6664.9|6661.9|6668.4|6665.4|6662.9|6659.9|51
1655118900000|2022-06-13 11:15:00|6664.4|6661.4|6661.9|6658.9|6667.9|6664.9|6660.4|6657.4|33
1655119200000|2022-06-13 11:20:00|6661.4|6658.4|6655.9|6652.9|6662.9|6659.9|6654.9|6651.9|66
1655119500000|2022-06-13 11:25:00|6656.9|6653.9|6657.9|6654.9|6662.9|6659.9|6654.9|6651.9|34
1655119800000|2022-06-13 11:30:00|6658.4|6655.4|6654.9|6651.9|6663.9|6660.9|6654.9|6651.9|22
1655120100000|2022-06-13 11:35:00|6655.4|6652.4|6653.4|6650.4|6656.9|6653.9|6653.4|6650.4|87
1655120400000|2022-06-13 11:40:00|6653.9|6650.9|6653.4|6650.4|6654.4|6651.4|6652.9|6649.9|99
1655120700000|2022-06-13 11:45:00|6653.9|6650.9|6653.4|6650.4|6654.4|6651.4|6652.9|6649.9|22
1655121000000|2022-06-13 11:50:00|6652.9|6649.9|6653.4|6650.4|6655.4|6652.4|6651.9|6648.9|87
1655121300000|2022-06-13 11:55:00|6654.4|6651.4|6652.9|6649.9|6655.4|6652.4|6652.9|6649.9|27
1655121600000|2022-06-13 12:00:00|6652.4|6649.4|6656.4|6653.4|6659.4|6656.4|6652.4|6649.4|62
1655121900000|2022-06-13 12:05:00|6655.9|6652.9|6659.4|6656.4|6661.4|6658.4|6653.9|6650.9|264
1655122200000|2022-06-13 12:10:00|6659.9|6656.9|6666.4|6663.4|6667.4|6664.4|6659.9|6656.9|161
1655122500000|2022-06-13 12:15:00|6665.9|6662.9|6668.4|6665.4|6669.4|6666.4|6663.9|6660.9|221
1655122800000|2022-06-13 12:20:00|6669.4|6666.4|6667.9|6664.9|6669.4|6666.4|6664.4|6661.4|404
1655123100000|2022-06-13 12:25:00|6668.4|6665.4|6668.9|6665.9|6670.4|6667.4|6665.4|6662.4|114
1655123400000|2022-06-13 12:30:00|6668.4|6665.4|6667.9|6664.9|6671.4|6668.4|6667.9|6664.9|239
1655123700000|2022-06-13 12:35:00|6668.4|6665.4|6669.9|6666.9|6670.4|6667.4|6666.4|6663.4|197
1655124000000|2022-06-13 12:40:00|6669.4|6666.4|6666.4|6663.4|6670.9|6667.9|6664.4|6661.4|169
1655124300000|2022-06-13 12:45:00|6665.9|6662.9|6660.4|6657.4|6666.4|6663.4|6659.4|6656.4|33
1655124600000|2022-06-13 12:50:00|6660.9|6657.9|6653.4|6650.4|6664.4|6661.4|6653.4|6650.4|115
1655124900000|2022-06-13 12:55:00|6654.4|6651.4|6645.4|6642.4|6654.4|6651.4|6645.4|6642.4|208
1655125200000|2022-06-13 13:00:00|6645.9|6642.9|6651.4|6648.4|6651.4|6648.4|6642.4|6639.4|192
1655125500000|2022-06-13 13:05:00|6651.9|6648.9|6651.4|6648.4|6653.4|6650.4|6648.4|6645.4|79
1655125800000|2022-06-13 13:10:00|6650.9|6647.9|6653.4|6650.4|6654.4|6651.4|6650.9|6647.9|64
1655126100000|2022-06-13 13:15:00|6653.9|6650.9|6651.4|6648.4|6656.4|6653.4|6651.4|6648.4|46
1655126400000|2022-06-13 13:20:00|6650.4|6647.4|6649.4|6646.4|6651.4|6648.4|6648.4|6645.4|88
1655126700000|2022-06-13 13:25:00|6649.9|6646.9|6649.4|6646.4|6651.4|6648.4|6647.4|6644.4|126
1655127000000|2022-06-13 13:30:00|6649.9|6646.9|6669.9|6666.9|6672.4|6669.4|6649.4|6646.4|311
1655127300000|2022-06-13 13:35:00|6669.4|6666.4|6655.4|6652.4|6671.4|6668.4|6655.4|6652.4|231
1655127600000|2022-06-13 13:40:00|6656.4|6653.4|6652.9|6649.9|6657.4|6654.4|6648.9|6645.9|247
1655127900000|2022-06-13 13:45:00|6652.4|6649.4|6647.4|6644.4|6661.9|6658.9|6646.4|6643.4|112
1655128200000|2022-06-13 13:50:00|6646.9|6643.9|6647.9|6644.9|6652.9|6649.9|6645.4|6642.4|124
1655128500000|2022-06-13 13:55:00|6648.4|6645.4|6648.9|6645.9|6653.9|6650.9|6647.9|6644.9|61
1655128800000|2022-06-13 14:00:00|6648.4|6645.4|6647.9|6644.9|6656.4|6653.4|6644.9|6641.9|112
1655129100000|2022-06-13 14:05:00|6647.4|6644.4|6645.9|6642.9|6656.9|6653.9|6645.9|6642.9|68
1655129400000|2022-06-13 14:10:00|6645.4|6642.4|6636.9|6633.9|6649.4|6646.4|6634.9|6631.9|166
1655129700000|2022-06-13 14:15:00|6636.4|6633.4|6623.9|6620.9|6637.4|6634.4|6620.4|6617.4|247
1655130000000|2022-06-13 14:20:00|6624.4|6621.4|6621.9|6618.9|6628.4|6625.4|6619.9|6616.9|117
1655130300000|2022-06-13 14:25:00|6622.4|6619.4|6616.4|6613.4|6626.4|6623.4|6615.4|6612.4|273
1655130600000|2022-06-13 14:30:00|6615.9|6612.9|6620.9|6617.9|6625.4|6622.4|6615.9|6612.9|107
1655130900000|2022-06-13 14:35:00|6620.4|6617.4|6626.4|6623.4|6630.4|6627.4|6619.4|6616.4|105
1655131200000|2022-06-13 14:40:00|6625.9|6622.9|6620.4|6617.4|6628.4|6625.4|6616.9|6613.9|129
1655131500000|2022-06-13 14:45:00|6619.9|6616.9|6619.4|6616.4|6621.4|6618.4|6616.4|6613.4|128
1655131800000|2022-06-13 14:50:00|6620.4|6617.4|6616.4|6613.4|6624.4|6621.4|6615.4|6612.4|261
1655132100000|2022-06-13 14:55:00|6615.9|6612.9|6615.4|6612.4|6619.4|6616.4|6614.9|6611.9|278
1655132400000|2022-06-13 15:00:00|6614.9|6611.9|6611.4|6608.4|6617.9|6614.9|6607.9|6604.9|435
1655132700000|2022-06-13 15:05:00|6610.4|6607.4|6608.4|6605.4|6613.4|6610.4|6607.4|6604.4|208
1655133000000|2022-06-13 15:10:00|6607.9|6604.9|6613.4|6610.4|6615.4|6612.4|6604.4|6601.4|273
1655133300000|2022-06-13 15:15:00|6612.9|6609.9|6626.4|6623.4|6629.9|6626.9|6612.4|6609.4|186
1655133600000|2022-06-13 15:20:00|6625.9|6622.9|6640.9|6637.9|6641.4|6638.4|6624.4|6621.4|393
1655133900000|2022-06-13 15:25:00|6641.4|6638.4|6631.4|6628.4|6644.4|6641.4|6629.4|6626.4|224
1655134200000|2022-06-13 15:30:00|6630.9|6627.9|6624.9|6621.9|6635.9|6632.9|6619.4|6616.4|181
1655134500000|2022-06-13 15:35:00|6625.4|6622.4|6641.9|6638.9|6643.4|6640.4|6624.9|6621.9|273
1655134800000|2022-06-13 15:40:00|6643.4|6640.4|6649.4|6646.4|6649.9|6646.9|6636.9|6633.9|147
1655135100000|2022-06-13 15:45:00|6648.9|6645.9|6646.4|6643.4|6649.4|6646.4|6641.4|6638.4|143
1655135400000|2022-06-13 15:50:00|6645.9|6642.9|6639.9|6636.9|6650.9|6647.9|6638.4|6635.4|105
1655135700000|2022-06-13 15:55:00|6640.4|6637.4|6641.4|6638.4|6643.9|6640.9|6636.9|6633.9|183
1655136000000|2022-06-13 16:00:00|6640.9|6637.9|6642.4|6639.4|6648.4|6645.4|6638.4|6635.4|302
1655136300000|2022-06-13 16:05:00|6643.4|6640.4|6649.9|6646.9|6656.9|6653.9|6640.9|6637.9|94
1655136600000|2022-06-13 16:10:00|6649.4|6646.4|6657.9|6654.9|6660.4|6657.4|6646.4|6643.4|95
1655136900000|2022-06-13 16:15:00|6658.4|6655.4|6655.4|6652.4|6661.9|6658.9|6649.9|6646.9|99
1655137200000|2022-06-13 16:20:00|6655.9|6652.9|6653.9|6650.9|6661.4|6658.4|6651.4|6648.4|90
1655137500000|2022-06-13 16:25:00|6654.4|6651.4|6654.9|6651.9|6660.4|6657.4|6650.9|6647.9|78
1655137800000|2022-06-13 16:30:00|6654.4|6651.4|6666.4|6663.4|6669.4|6666.4|6652.4|6649.4|127
1655138100000|2022-06-13 16:35:00|6665.9|6662.9|6670.4|6667.4|6674.4|6671.4|6665.4|6662.4|169
1655138400000|2022-06-13 16:40:00|6669.9|6666.9|6657.4|6654.4|6670.4|6667.4|6657.4|6654.4|51
1655138700000|2022-06-13 16:45:00|6657.9|6654.9|6656.9|6653.9|6661.4|6658.4|6655.4|6652.4|51
1655139000000|2022-06-13 16:50:00|6656.4|6653.4|6652.9|6649.9|6662.9|6659.9|6651.9|6648.9|74
1655139300000|2022-06-13 16:55:00|6652.4|6649.4|6650.4|6647.4|6654.9|6651.9|6647.4|6644.4|65
1655139600000|2022-06-13 17:00:00|6649.9|6646.9|6645.4|6642.4|6649.9|6646.9|6644.4|6641.4|53
1655139900000|2022-06-13 17:05:00|6644.9|6641.9|6650.4|6647.4|6650.4|6647.4|6642.9|6639.9|44
1655140200000|2022-06-13 17:10:00|6649.9|6646.9|6649.4|6646.4|6650.4|6647.4|6643.4|6640.4|55
1655140500000|2022-06-13 17:15:00|6648.4|6645.4|6649.4|6646.4|6650.9|6647.9|6645.4|6642.4|113
1655140800000|2022-06-13 17:20:00|6648.9|6645.9|6645.4|6642.4|6648.9|6645.9|6643.4|6640.4|64
1655141100000|2022-06-13 17:25:00|6646.4|6643.4|6645.4|6642.4|6648.4|6645.4|6641.4|6638.4|70
1655141400000|2022-06-13 17:30:00|6645.9|6642.9|6642.9|6639.9|6649.4|6646.4|6640.9|6637.9|61
1655141700000|2022-06-13 17:35:00|6642.4|6639.4|6652.4|6649.4|6652.9|6649.9|6641.9|6638.9|57
1655142000000|2022-06-13 17:40:00|6653.4|6650.4|6663.9|6660.9|6664.4|6661.4|6652.4|6649.4|79
1655142300000|2022-06-13 17:45:00|6664.4|6661.4|6668.4|6665.4|6668.4|6665.4|6661.4|6658.4|137
1655142600000|2022-06-13 17:50:00|6668.9|6665.9|6664.4|6661.4|6670.4|6667.4|6661.4|6658.4|238
1655142900000|2022-06-13 17:55:00|6665.4|6662.4|6667.9|6664.9|6670.4|6667.4|6665.4|6662.4|67
1655143200000|2022-06-13 18:00:00|6667.4|6664.4|6660.4|6657.4|6667.9|6664.9|6659.4|6656.4|129
1655143500000|2022-06-13 18:05:00|6659.9|6656.9|6653.9|6650.9|6659.9|6656.9|6653.9|6650.9|60
1655143800000|2022-06-13 18:10:00|6654.4|6651.4|6649.4|6646.4|6655.4|6652.4|6649.4|6646.4|36
1655144100000|2022-06-13 18:15:00|6648.4|6645.4|6653.4|6650.4|6655.4|6652.4|6648.4|6645.4|50
1655144400000|2022-06-13 18:20:00|6654.4|6651.4|6651.4|6648.4|6657.4|6654.4|6651.4|6648.4|62
1655144700000|2022-06-13 18:25:00|6652.4|6649.4|6651.9|6648.9|6655.4|6652.4|6651.9|6648.9|49
1655145000000|2022-06-13 18:30:00|6651.4|6648.4|6650.4|6647.4|6653.4|6650.4|6643.4|6640.4|86
1655145300000|2022-06-13 18:35:00|6650.9|6647.9|6658.9|6655.9|6663.4|6660.4|6649.9|6646.9|123
1655145600000|2022-06-13 18:40:00|6658.4|6655.4|6657.9|6654.9|6662.4|6659.4|6654.4|6651.4|133
1655145900000|2022-06-13 18:45:00|6658.4|6655.4|6656.9|6653.9|6661.9|6658.9|6654.4|6651.4|41
1655146200000|2022-06-13 18:50:00|6656.4|6653.4|6650.9|6647.9|6656.4|6653.4|6649.4|6646.4|55
1655146500000|2022-06-13 18:55:00|6650.4|6647.4|6643.4|6640.4|6650.4|6647.4|6641.9|6638.9|51
1655146800000|2022-06-13 19:00:00|6642.9|6639.9|6643.9|6640.9|6647.4|6644.4|6637.4|6634.4|127
1655147100000|2022-06-13 19:05:00|6643.4|6640.4|6638.4|6635.4|6647.9|6644.9|6638.4|6635.4|40
1655147400000|2022-06-13 19:10:00|6639.4|6636.4|6634.4|6631.4|6639.4|6636.4|6633.4|6630.4|69
1655147700000|2022-06-13 19:15:00|6633.9|6630.9|6640.9|6637.9|6656.4|6653.4|6628.4|6625.4|328
1655148000000|2022-06-13 19:20:00|6641.4|6638.4|6632.4|6629.4|6644.4|6641.4|6630.9|6627.9|101
1655148300000|2022-06-13 19:25:00|6631.9|6628.9|6625.4|6622.4|6633.9|6630.9|6624.9|6621.9|61
1655148600000|2022-06-13 19:30:00|6624.9|6621.9|6615.4|6612.4|6626.9|6623.9|6615.4|6612.4|238
1655148900000|2022-06-13 19:35:00|6615.9|6612.9|6614.9|6611.9|6623.9|6620.9|6614.4|6611.4|158
1655149200000|2022-06-13 19:40:00|6614.4|6611.4|6613.4|6610.4|6616.4|6613.4|6610.4|6607.4|85
1655149500000|2022-06-13 19:45:00|6612.9|6609.9|6620.4|6617.4|6625.4|6622.4|6612.4|6609.4|427
1655149800000|2022-06-13 19:50:00|6621.4|6618.4|6629.4|6626.4|6629.4|6626.4|6616.4|6613.4|348
1655150100000|2022-06-13 19:55:00|6628.9|6625.9|6631.4|6628.4|6637.4|6634.4|6628.4|6625.4|585
1655150400000|2022-06-13 20:00:00|6631.9|6628.9|6635.9|6632.9|6636.4|6633.4|6630.9|6627.9|93
1655150700000|2022-06-13 20:05:00|6636.4|6633.4|6635.9|6632.9|6636.9|6633.9|6633.4|6630.4|17
1655151000000|2022-06-13 20:10:00|6635.4|6632.4|6632.4|6629.4|6636.9|6633.9|6631.9|6628.9|59
1655151300000|2022-06-13 20:15:00|6631.9|6628.9|6631.9|6628.9|6634.4|6631.4|6630.9|6627.9|46
1655151600000|2022-06-13 20:20:00|6631.4|6628.4|6628.9|6625.9|6631.9|6628.9|6628.4|6625.4|22
1655151900000|2022-06-13 20:25:00|6629.4|6626.4|6629.4|6626.4|6630.4|6627.4|6627.9|6624.9|15
1655152200000|2022-06-13 20:30:00|6630.4|6627.4|6631.9|6628.9|6633.9|6630.9|6630.4|6627.4|18
1655152500000|2022-06-13 20:35:00|6631.4|6628.4|6635.4|6632.4|6636.4|6633.4|6631.4|6628.4|12
1655152800000|2022-06-13 20:40:00|6634.4|6631.4|6634.4|6631.4|6635.9|6632.9|6633.4|6630.4|12
1655153100000|2022-06-13 20:45:00|6633.9|6630.9|6638.9|6635.9|6639.4|6636.4|6633.4|6630.4|35
1655153400000|2022-06-13 20:50:00|6638.4|6635.4|6634.4|6631.4|6638.4|6635.4|6633.4|6630.4|13
1655153700000|2022-06-13 20:55:00|6633.9|6630.9|6632.9|6629.9|6635.4|6632.4|6631.4|6628.4|46
1655154000000|2022-06-13 21:00:00|6636.6|6632.6|6635.3|6631.3|6637|6633|6635.1|6631.1|0
1655154300000|2022-06-13 21:05:00|6635.2|6631.2|6635.9|6631.9|6636.1|6632.1|6635.1|6631.1|0
1655154600000|2022-06-13 21:10:00|6635.5|6631.5|6635.6|6631.6|6636.5|6632.5|6635.2|6631.2|0
1655154900000|2022-06-13 21:15:00|6635.7|6631.7|6636.4|6632.4|6636.5|6632.5|6635.7|6631.7|0
1655155200000|2022-06-13 21:20:00|6636.6|6632.6|6637.5|6633.5|6637.9|6633.9|6636.3|6632.3|0
1655155500000|2022-06-13 21:25:00|6637.6|6633.6|6637.1|6633.1|6637.9|6633.9|6636.9|6632.9|0
1655155800000|2022-06-13 21:30:00|6637.2|6633.2|6637.5|6633.5|6638.4|6634.4|6637.2|6633.2|0
1655156100000|2022-06-13 21:35:00|6637.4|6633.4|6638|6634|6638.4|6634.4|6637.4|6633.4|0
1655156400000|2022-06-13 21:40:00|6638.1|6634.1|6637.3|6633.3|6638.1|6634.1|6637.1|6633.1|0
1655156700000|2022-06-13 21:45:00|6637.6|6633.6|6636.6|6632.6|6637.6|6633.6|6636.4|6632.4|0
1655157000000|2022-06-13 21:50:00|6636.8|6632.8|6637.3|6633.3|6637.7|6633.7|6636.4|6632.4|0
1655157300000|2022-06-13 21:55:00|6637.2|6633.2|6637.6|6633.6|6638.1|6634.1|6636.8|6632.8|0
1655157600000|2022-06-13 22:00:00|6638|6634|6643.3|6639.3|6645.7|6641.7|6638|6634|0
1655157900000|2022-06-13 22:05:00|6643.6|6639.6|6648.7|6644.7|6648.7|6644.7|6643.5|6639.5|0
1655158200000|2022-06-13 22:10:00|6648.4|6644.4|6651.4|6647.4|6652|6648|6647.7|6643.7|0
1655158500000|2022-06-13 22:15:00|6651.1|6647.1|6654.2|6650.2|6654.7|6650.7|6650.9|6646.9|0
1655158800000|2022-06-13 22:20:00|6654.4|6650.4|6653.1|6649.1|6654.4|6650.4|6650.9|6646.9|0
1655159100000|2022-06-13 22:25:00|6653.2|6649.2|6653.2|6649.2|6653.3|6649.3|6652.1|6648.1|0
1655159400000|2022-06-13 22:30:00|6653|6649|6650.9|6646.9|6653.6|6649.6|6650.5|6646.5|0
1655159700000|2022-06-13 22:35:00|6650.8|6646.8|6650.5|6646.5|6650.8|6646.8|6649.4|6645.4|0
1655160000000|2022-06-13 22:40:00|6650.3|6646.3|6648.9|6644.9|6650.7|6646.7|6648.2|6644.2|0
1655160300000|2022-06-13 22:45:00|6648.7|6644.7|6646.7|6642.7|6648.7|6644.7|6645.8|6641.8|0
1655160600000|2022-06-13 22:50:00|6646.4|6642.4|6646.2|6642.2|6646.7|6642.7|6645|6641|0
1655160900000|2022-06-13 22:55:00|6646.3|6642.3|6645|6641|6647.5|6643.5|6645|6641|0
1655161200000|2022-06-13 23:00:00|6645.3|6641.3|6644.1|6640.1|6646.2|6642.2|6644.1|6640.1|0
1655161500000|2022-06-13 23:05:00|6644.5|6640.5|6644.4|6640.4|6646|6642|6643.9|6639.9|0
1655161800000|2022-06-13 23:10:00|6644.1|6640.1|6642.5|6638.5|6644.7|6640.7|6641.7|6637.7|0
1655162100000|2022-06-13 23:15:00|6642.4|6638.4|6639.4|6635.4|6642.4|6638.4|6637.7|6633.7|0
1655162400000|2022-06-13 23:20:00|6639.3|6635.3|6642|6638|6642.3|6638.3|6639|6635|0
1655162700000|2022-06-13 23:25:00|6642.3|6638.3|6642|6638|6642.7|6638.7|6640|6636|0
1655163000000|2022-06-13 23:30:00|6642.2|6638.2|6646.6|6642.6|6649.5|6645.5|6641.3|6637.3|0
1655163300000|2022-06-13 23:35:00|6646.7|6642.7|6643.4|6639.4|6647.9|6643.9|6643.4|6639.4|0
1655163600000|2022-06-13 23:40:00|6643.6|6639.6|6641.7|6637.7|6643.6|6639.6|6641.4|6637.4|0
1655163900000|2022-06-13 23:45:00|6642|6638|6649.5|6645.5|6650.1|6646.1|6639.9|6635.9|0
1655164200000|2022-06-13 23:50:00|6668|6666|6645.5|6643.5|6670|6668|6643.5|6641.5|1654
1655164500000|2022-06-13 23:55:00|6645|6643|6627|6625|6646.5|6644.5|6623|6621|823
1655164800000|2022-06-14 00:00:00|6626.5|6624.5|6603.5|6602.5|6635.5|6634.5|6602.5|6601.5|2211
1655165100000|2022-06-14 00:05:00|6605.5|6604.5|6591.5|6590.5|6607.5|6606.5|6582.5|6581.5|1681
1655165400000|2022-06-14 00:10:00|6592|6591|6573.5|6572.5|6600.5|6599.5|6573.5|6572.5|1615
1655165700000|2022-06-14 00:15:00|6574|6573|6566.5|6565.5|6581|6580|6566|6565|1045
1655166000000|2022-06-14 00:20:00|6566|6565|6587.5|6586.5|6590.5|6589.5|6564.5|6563.5|1562
1655166300000|2022-06-14 00:25:00|6587|6586|6588.5|6587.5|6590.5|6589.5|6578|6577|918
1655166600000|2022-06-14 00:30:00|6589.5|6588.5|6611|6610|6621.5|6620.5|6587|6586|1662
1655166900000|2022-06-14 00:35:00|6610.5|6609.5|6616.5|6615.5|6623.5|6622.5|6603|6602|1061
1655167200000|2022-06-14 00:40:00|6617|6616|6609.5|6608.5|6619.5|6618.5|6608.5|6607.5|547
1655167500000|2022-06-14 00:45:00|6610|6609|6600.5|6599.5|6610.5|6609.5|6592.5|6591.5|1069
1655167800000|2022-06-14 00:50:00|6600|6599|6599.5|6598.5|6603|6602|6591.5|6590.5|942
1655168100000|2022-06-14 00:55:00|6600|6599|6596.5|6595.5|6605.5|6604.5|6591.5|6590.5|655
1655168400000|2022-06-14 01:00:00|6596|6595|6608|6607|6609.5|6608.5|6587.5|6586.5|773
1655168700000|2022-06-14 01:05:00|6607.5|6606.5|6592.5|6591.5|6608|6607|6586.5|6585.5|746
1655169000000|2022-06-14 01:10:00|6592|6591|6583.5|6582.5|6593.5|6592.5|6583|6582|947
1655169300000|2022-06-14 01:15:00|6583|6582|6584|6583|6589.5|6588.5|6581.5|6580.5|888
1655169600000|2022-06-14 01:20:00|6584.5|6583.5|6601.5|6600.5|6601.5|6600.5|6580|6579|1024
1655169900000|2022-06-14 01:25:00|6601|6600|6606|6605|6608.5|6607.5|6599.5|6598.5|838
1655170200000|2022-06-14 01:30:00|6605.5|6604.5|6606.5|6605.5|6610|6609|6596.5|6595.5|643
1655170500000|2022-06-14 01:35:00|6606|6605|6610.5|6609.5|6620.5|6619.5|6605.5|6604.5|573
1655170800000|2022-06-14 01:40:00|6611.5|6610.5|6597.5|6596.5|6612|6611|6596.5|6595.5|723
1655171100000|2022-06-14 01:45:00|6598.5|6597.5|6593|6592|6599.5|6598.5|6589.5|6588.5|876
1655171400000|2022-06-14 01:50:00|6592.5|6591.5|6591.5|6590.5|6599.5|6598.5|6589|6588|830
1655171700000|2022-06-14 01:55:00|6591|6590|6600.5|6599.5|6602.5|6601.5|6590|6589|551
1655172000000|2022-06-14 02:00:00|6599.5|6598.5|6611.5|6610.5|6617.5|6616.5|6598.5|6597.5|707
1655172300000|2022-06-14 02:05:00|6611|6610|6612.5|6611.5|6617.5|6616.5|6609.5|6608.5|384
1655172600000|2022-06-14 02:10:00|6612|6611|6610.5|6609.5|6619.5|6618.5|6610.5|6609.5|516
1655172900000|2022-06-14 02:15:00|6611|6610|6600.5|6599.5|6611.5|6610.5|6598.5|6597.5|654
1655173200000|2022-06-14 02:20:00|6601|6600|6615.5|6614.5|6620.5|6619.5|6601|6600|582
1655173500000|2022-06-14 02:25:00|6615|6614|6610|6609|6618|6617|6607.5|6606.5|420
1655173800000|2022-06-14 02:30:00|6609.5|6608.5|6612.5|6611.5|6614.5|6613.5|6606.5|6605.5|674
1655174100000|2022-06-14 02:35:00|6612|6611|6613.5|6612.5|6620.5|6619.5|6610|6609|646
1655174400000|2022-06-14 02:40:00|6613|6612|6603|6602|6614|6613|6600.5|6599.5|558
1655174700000|2022-06-14 02:45:00|6603.5|6602.5|6597.5|6596.5|6606.5|6605.5|6597.5|6596.5|412
1655175000000|2022-06-14 02:50:00|6598|6597|6599.5|6598.5|6605.5|6604.5|6598|6597|504
1655175300000|2022-06-14 02:55:00|6598.5|6597.5|6599.5|6598.5|6606.5|6605.5|6598|6597|441
1655175600000|2022-06-14 03:00:00|6599|6598|6598|6597|6604.5|6603.5|6597.5|6596.5|376
1655175900000|2022-06-14 03:05:00|6597.5|6596.5|6599.5|6598.5|6601.5|6600.5|6596.5|6595.5|360
1655176200000|2022-06-14 03:10:00|6599|6598|6603|6602|6603.5|6602.5|6596.5|6595.5|518
1655176500000|2022-06-14 03:15:00|6602.5|6601.5|6602|6601|6603.5|6602.5|6599.5|6598.5|223
1655176800000|2022-06-14 03:20:00|6601.5|6600.5|6598.5|6597.5|6603.5|6602.5|6596.5|6595.5|207
1655177100000|2022-06-14 03:25:00|6599.5|6598.5|6602.5|6601.5|6603.5|6602.5|6598|6597|341
1655177400000|2022-06-14 03:30:00|6602|6601|6616.5|6615.5|6616.5|6615.5|6600.5|6599.5|435
1655177700000|2022-06-14 03:35:00|6617|6616|6618.5|6617.5|6625.5|6624.5|6615.5|6614.5|517
1655178000000|2022-06-14 03:40:00|6618|6617|6610.5|6609.5|6618|6617|6609.5|6608.5|347
1655178300000|2022-06-14 03:45:00|6610|6609|6602|6601|6610.5|6609.5|6601.5|6600.5|471
1655178600000|2022-06-14 03:50:00|6601.5|6600.5|6618.5|6617.5|6619.5|6618.5|6600.5|6599.5|547
1655178900000|2022-06-14 03:55:00|6619|6618|6598|6597|6619|6618|6595|6594|649
1655179200000|2022-06-14 04:00:00|6597.5|6596.5|6623|6622|6623.5|6622.5|6596.5|6595.5|1180
1655179500000|2022-06-14 04:05:00|6623.5|6622.5|6618.5|6617.5|6630.5|6629.5|6615.5|6614.5|814
1655179800000|2022-06-14 04:10:00|6618|6617|6620.5|6619.5|6622.5|6621.5|6614.5|6613.5|459
1655180100000|2022-06-14 04:15:00|6621|6620|6622.5|6621.5|6626.5|6625.5|6619.5|6618.5|442
1655180400000|2022-06-14 04:20:00|6623|6622|6630.5|6629.5|6635.5|6634.5|6623|6622|602
1655180700000|2022-06-14 04:25:00|6631.5|6630.5|6639|6638|6639.5|6638.5|6624.5|6623.5|608
1655181000000|2022-06-14 04:30:00|6638.5|6637.5|6652.5|6651.5|6653.5|6652.5|6633.5|6632.5|1005
1655181300000|2022-06-14 04:35:00|6651.5|6650.5|6638.5|6637.5|6652.5|6651.5|6638.5|6637.5|543
1655181600000|2022-06-14 04:40:00|6638|6637|6625.5|6624.5|6639.5|6638.5|6625|6624|702
1655181900000|2022-06-14 04:45:00|6626|6625|6631|6630|6631.5|6630.5|6626|6625|427
1655182200000|2022-06-14 04:50:00|6630.5|6629.5|6630.5|6629.5|6633|6632|6625.5|6624.5|504
1655182500000|2022-06-14 04:55:00|6630|6629|6634.5|6633.5|6635.5|6634.5|6628.5|6627.5|298
1655182800000|2022-06-14 05:00:00|6634|6633|6635.5|6634.5|6639.5|6638.5|6631|6630|448
1655183100000|2022-06-14 05:05:00|6636|6635|6644|6643|6647.5|6646.5|6635.5|6634.5|762
1655183400000|2022-06-14 05:10:00|6643.5|6642.5|6644|6643|6654.5|6653.5|6641.5|6640.5|731
1655183700000|2022-06-14 05:15:00|6643.5|6642.5|6638.5|6637.5|6644|6643|6637.5|6636.5|425
1655184000000|2022-06-14 05:20:00|6638|6637|6640.5|6639.5|6644.5|6643.5|6636.5|6635.5|437
1655184300000|2022-06-14 05:25:00|6639.5|6638.5|6640|6639|6644.5|6643.5|6636.5|6635.5|599
1655184600000|2022-06-14 05:30:00|6639.5|6638.5|6632.5|6631.5|6639.5|6638.5|6627.5|6626.5|717
1655184900000|2022-06-14 05:35:00|6632|6631|6639.5|6638.5|6640.5|6639.5|6628.5|6627.5|677
1655185200000|2022-06-14 05:40:00|6639|6638|6652.5|6651.5|6654|6653|6639|6638|1082
1655185500000|2022-06-14 05:45:00|6651.5|6650.5|6663.5|6662.5|6669.5|6668.5|6649.5|6648.5|1287
1655185800000|2022-06-14 05:50:00|6664|6663|6661.5|6660.5|6665.5|6664.5|6656|6655|1231
1655186100000|2022-06-14 05:55:00|6661|6660|6669.5|6668.5|6676.5|6675.5|6660.5|6659.5|1384
1655186400000|2022-06-14 06:00:00|6670|6668|6699|6697|6706|6704|6668.5|6666.5|3215
1655186700000|2022-06-14 06:05:00|6698.5|6696.5|6685|6683|6699|6697|6680|6678|3341
1655187000000|2022-06-14 06:10:00|6684.5|6682.5|6693|6691|6696|6694|6684.5|6682.5|1522
1655187300000|2022-06-14 06:15:00|6692.5|6690.5|6698|6696|6698|6696|6690|6688|626
1655187600000|2022-06-14 06:20:00|6697.5|6695.5|6694|6692|6700|6698|6694|6692|707
1655187900000|2022-06-14 06:25:00|6693.5|6691.5|6677|6675|6700|6698|6676|6674|1641
1655188200000|2022-06-14 06:30:00|6681.5|6677.5|6684.3|6680.3|6687.9|6683.9|6681.3|6677.3|7
1655188500000|2022-06-14 06:35:00|6684.5|6680.5|6678.5|6674.5|6685.3|6681.3|6675.6|6671.6|0
1655188800000|2022-06-14 06:40:00|6679.1|6675.1|6681.6|6677.6|6683.8|6679.8|6678.3|6674.3|0
1655189100000|2022-06-14 06:45:00|6681.8|6677.8|6687.7|6683.7|6688|6684|6681.4|6677.4|0
1655189400000|2022-06-14 06:50:00|6687.6|6683.6|6684.6|6680.6|6688.3|6684.3|6683.9|6679.9|0
1655189700000|2022-06-14 06:55:00|6684.1|6680.1|6679.9|6675.9|6684.6|6680.6|6677.9|6673.9|0
1655190000000|2022-06-14 07:00:00|6679.2|6675.2|6675.9|6671.9|6682.7|6678.7|6673.7|6669.7|0
1655190300000|2022-06-14 07:05:00|6676.5|6672.5|6670.8|6666.8|6684|6680|6670|6666|0
1655190600000|2022-06-14 07:10:00|6670.2|6666.2|6675.5|6672.5|6690|6687|6669.9|6665.9|488
1655190900000|2022-06-14 07:15:00|6675|6672|6670|6667|6678.5|6675.5|6666|6663|235
1655191200000|2022-06-14 07:20:00|6669.5|6666.5|6665|6662|6670|6667|6661|6658|309
1655191500000|2022-06-14 07:25:00|6664.5|6661.5|6659|6656|6665|6662|6655|6652|97
1655191800000|2022-06-14 07:30:00|6659.5|6656.5|6665|6662|6666|6663|6655.5|6652.5|110
1655192100000|2022-06-14 07:35:00|6665.5|6662.5|6668.5|6665.5|6668.5|6665.5|6662.5|6659.5|182
1655192400000|2022-06-14 07:40:00|6669|6666|6678|6675|6678.5|6675.5|6668.5|6665.5|235
1655192700000|2022-06-14 07:45:00|6678.5|6675.5|6676.5|6673.5|6681.5|6678.5|6676.5|6673.5|149
1655193000000|2022-06-14 07:50:00|6676|6673|6675|6672|6680.5|6677.5|6673.5|6670.5|241
1655193300000|2022-06-14 07:55:00|6674.5|6671.5|6675|6672|6677.5|6674.5|6671.5|6668.5|175
1655193600000|2022-06-14 08:00:00|6674.5|6671.5|6673.5|6670.5|6679.5|6676.5|6667|6664|196
1655193900000|2022-06-14 08:05:00|6673|6670|6670|6667|6673|6670|6664|6661|165
1655194200000|2022-06-14 08:10:00|6669.5|6666.5|6674.5|6671.5|6679.5|6676.5|6668.5|6665.5|189
1655194500000|2022-06-14 08:15:00|6675|6672|6672.5|6669.5|6677.5|6674.5|6670.5|6667.5|147
1655194800000|2022-06-14 08:20:00|6672|6669|6673|6670|6677.5|6674.5|6671|6668|114
1655195100000|2022-06-14 08:25:00|6672.5|6669.5|6671|6668|6676.5|6673.5|6667.5|6664.5|40
1655195400000|2022-06-14 08:30:00|6670.5|6667.5|6676|6673|6677|6674|6665.5|6662.5|64
1655195700000|2022-06-14 08:35:00|6676.5|6673.5|6669|6666|6676.5|6673.5|6669|6666|49
1655196000000|2022-06-14 08:40:00|6669.5|6666.5|6666|6663|6669.5|6666.5|6664.5|6661.5|49
1655196300000|2022-06-14 08:45:00|6666.5|6663.5|6666|6663|6670.5|6667.5|6664.5|6661.5|78
1655196600000|2022-06-14 08:50:00|6665.5|6662.5|6658|6655|6666|6663|6657.5|6654.5|94
1655196900000|2022-06-14 08:55:00|6658.5|6655.5|6649|6646|6658.5|6655.5|6647.5|6644.5|105
1655197200000|2022-06-14 09:00:00|6648.5|6645.5|6648.5|6645.5|6651.5|6648.5|6644|6641|56
1655197500000|2022-06-14 09:05:00|6649|6646|6645|6642|6649|6646|6642.5|6639.5|66
1655197800000|2022-06-14 09:10:00|6644.5|6641.5|6640|6637|6645.5|6642.5|6638.5|6635.5|40
1655198100000|2022-06-14 09:15:00|6640.5|6637.5|6639|6636|6641|6638|6635.5|6632.5|73
1655198400000|2022-06-14 09:20:00|6638.5|6635.5|6644.5|6641.5|6645.5|6642.5|6637|6634|92
1655198700000|2022-06-14 09:25:00|6643.5|6640.5|6634.5|6631.5|6644|6641|6632|6629|87
1655199000000|2022-06-14 09:30:00|6635|6632|6632.5|6629.5|6637.5|6634.5|6630.5|6627.5|127
1655199300000|2022-06-14 09:35:00|6633|6630|6637|6634|6640.5|6637.5|6632|6629|75
1655199600000|2022-06-14 09:40:00|6637.5|6634.5|6638|6635|6639.5|6636.5|6636.5|6633.5|80
1655199900000|2022-06-14 09:45:00|6638.5|6635.5|6638.5|6635.5|6639.5|6636.5|6634.5|6631.5|185
1655200200000|2022-06-14 09:50:00|6638|6635|6637.5|6634.5|6640|6637|6635.5|6632.5|47
1655200500000|2022-06-14 09:55:00|6637|6634|6633.5|6630.5|6637.5|6634.5|6633.5|6630.5|23
1655200800000|2022-06-14 10:00:00|6633|6630|6627.5|6624.5|6634|6631|6625.5|6622.5|97
1655201100000|2022-06-14 10:05:00|6627|6624|6630.5|6627.5|6631.5|6628.5|6626.5|6623.5|57
1655201400000|2022-06-14 10:10:00|6630|6627|6622.5|6619.5|6630.5|6627.5|6622.5|6619.5|45
1655201700000|2022-06-14 10:15:00|6623|6620|6622|6619|6625.5|6622.5|6620.5|6617.5|98
1655202000000|2022-06-14 10:20:00|6621.5|6618.5|6624.5|6621.5|6625.5|6622.5|6619.5|6616.5|72
1655202300000|2022-06-14 10:25:00|6624|6621|6625.5|6622.5|6625.5|6622.5|6622.5|6619.5|59
1655202600000|2022-06-14 10:30:00|6625|6622|6636.5|6633.5|6638.5|6635.5|6623.5|6620.5|164
1655202900000|2022-06-14 10:35:00|6636|6633|6636|6633|6636.5|6633.5|6632|6629|39
1655203200000|2022-06-14 10:40:00|6636.5|6633.5|6640.5|6637.5|6641|6638|6634|6631|29
1655203500000|2022-06-14 10:45:00|6641|6638|6645.5|6642.5|6647|6644|6641|6638|60
1655203800000|2022-06-14 10:50:00|6645|6642|6645.5|6642.5|6648|6645|6644|6641|72
1655204100000|2022-06-14 10:55:00|6645|6642|6639.5|6636.5|6645.5|6642.5|6639.5|6636.5|21
1655204400000|2022-06-14 11:00:00|6640|6637|6641|6638|6643.5|6640.5|6637.5|6634.5|51
1655204700000|2022-06-14 11:05:00|6640.5|6637.5|6636|6633|6642.5|6639.5|6635.5|6632.5|30
1655205000000|2022-06-14 11:10:00|6635.5|6632.5|6644|6641|6645.5|6642.5|6635.5|6632.5|31
1655205300000|2022-06-14 11:15:00|6644.5|6641.5|6642|6639|6644.5|6641.5|6640.5|6637.5|82
1655205600000|2022-06-14 11:20:00|6642.5|6639.5|6647|6644|6647.5|6644.5|6642.5|6639.5|49
1655205900000|2022-06-14 11:25:00|6646.5|6643.5|6643|6640|6647.5|6644.5|6642.5|6639.5|26
1655206200000|2022-06-14 11:30:00|6642.5|6639.5|6641|6638|6646|6643|6640.5|6637.5|17
1655206500000|2022-06-14 11:35:00|6640.5|6637.5|6639|6636|6641|6638|6636|6633|6
1655206800000|2022-06-14 11:40:00|6638.5|6635.5|6637.5|6634.5|6639|6636|6636.5|6633.5|6
1655207100000|2022-06-14 11:45:00|6638|6635|6637|6634|6639.5|6636.5|6635.5|6632.5|90
1655207400000|2022-06-14 11:50:00|6636.5|6633.5|6634.5|6631.5|6639|6636|6634.5|6631.5|9
1655207700000|2022-06-14 11:55:00|6635|6632|6634.5|6631.5|6638.5|6635.5|6634.5|6631.5|15
1655208000000|2022-06-14 12:00:00|6635|6632|6646|6643|6649|6646|6634.5|6631.5|142
1655208300000|2022-06-14 12:05:00|6646.5|6643.5|6645|6642|6649|6646|6644.5|6641.5|19
1655208600000|2022-06-14 12:10:00|6645.5|6642.5|6645|6642|6645.5|6642.5|6643.5|6640.5|49
1655208900000|2022-06-14 12:15:00|6645.5|6642.5|6645|6642|6648|6645|6643.5|6640.5|68
1655209200000|2022-06-14 12:20:00|6645.5|6642.5|6648|6645|6649.5|6646.5|6645.5|6642.5|18
1655209500000|2022-06-14 12:25:00|6647.5|6644.5|6644|6641|6648.5|6645.5|6644|6641|40
1655209800000|2022-06-14 12:30:00|6644.5|6641.5|6661.5|6658.5|6662|6659|6644.5|6641.5|136
1655210100000|2022-06-14 12:35:00|6662|6659|6661|6658|6662|6659|6657.5|6654.5|39
1655210400000|2022-06-14 12:40:00|6661.5|6658.5|6665.5|6662.5|6669.5|6666.5|6661.5|6658.5|36
1655210700000|2022-06-14 12:45:00|6665|6662|6655.5|6652.5|6666.5|6663.5|6655|6652|70
1655211000000|2022-06-14 12:50:00|6656|6653|6661|6658|6663.5|6660.5|6655|6652|121
1655211300000|2022-06-14 12:55:00|6660.5|6657.5|6664.5|6661.5|6667.5|6664.5|6660.5|6657.5|104
1655211600000|2022-06-14 13:00:00|6664|6661|6669|6666|6670|6667|6662|6659|53
1655211900000|2022-06-14 13:05:00|6668.5|6665.5|6661.5|6658.5|6668.5|6665.5|6659.5|6656.5|19
1655212200000|2022-06-14 13:10:00|6661|6658|6663|6660|6664.5|6661.5|6660.5|6657.5|31
1655212500000|2022-06-14 13:15:00|6663.5|6660.5|6670|6667|6671.5|6668.5|6663|6660|31
1655212800000|2022-06-14 13:20:00|6670.5|6667.5|6674.5|6671.5|6675|6672|6669.5|6666.5|52
1655213100000|2022-06-14 13:25:00|6674|6671|6663|6660|6674|6671|6662.5|6659.5|48
1655213400000|2022-06-14 13:30:00|6662.5|6659.5|6662|6659|6669.5|6666.5|6653|6650|227
1655213700000|2022-06-14 13:35:00|6661.5|6658.5|6653|6650|6662.5|6659.5|6653|6650|84
1655214000000|2022-06-14 13:40:00|6653.5|6650.5|6637.5|6634.5|6653.5|6650.5|6637.5|6634.5|134
1655214300000|2022-06-14 13:45:00|6638|6635|6652.5|6649.5|6658|6655|6638|6635|134
1655214600000|2022-06-14 13:50:00|6653|6650|6665|6662|6665|6662|6644.5|6641.5|99
1655214900000|2022-06-14 13:55:00|6664.5|6661.5|6670.5|6667.5|6672.5|6669.5|6664|6661|132
1655215200000|2022-06-14 14:00:00|6669.5|6666.5|6663.5|6660.5|6675.5|6672.5|6663|6660|154
1655215500000|2022-06-14 14:05:00|6663|6660|6655.5|6652.5|6668|6665|6654|6651|61
1655215800000|2022-06-14 14:10:00|6656|6653|6650|6647|6658.5|6655.5|6648.5|6645.5|89
1655216100000|2022-06-14 14:15:00|6649.5|6646.5|6644.5|6641.5|6652|6649|6644.5|6641.5|98
1655216400000|2022-06-14 14:20:00|6644|6641|6639|6636|6644.5|6641.5|6635.5|6632.5|108
1655216700000|2022-06-14 14:25:00|6638.5|6635.5|6627.5|6624.5|6642.5|6639.5|6626.5|6623.5|135
1655217000000|2022-06-14 14:30:00|6627|6624|6632.5|6629.5|6637|6634|6624.5|6621.5|96
1655217300000|2022-06-14 14:35:00|6633|6630|6632|6629|6637|6634|6629|6626|108
1655217600000|2022-06-14 14:40:00|6631.5|6628.5|6627.5|6624.5|6633|6630|6621.5|6618.5|66
1655217900000|2022-06-14 14:45:00|6628.5|6625.5|6642|6639|6642|6639|6626|6623|84
1655218200000|2022-06-14 14:50:00|6642.5|6639.5|6641.5|6638.5|6651.5|6648.5|6640|6637|161
1655218500000|2022-06-14 14:55:00|6642|6639|6639|6636|6642.5|6639.5|6635|6632|76
1655218800000|2022-06-14 15:00:00|6638.5|6635.5|6642.5|6639.5|6646|6643|6637|6634|83
1655219100000|2022-06-14 15:05:00|6642|6639|6625.5|6622.5|6642|6639|6625.5|6622.5|108
1655219400000|2022-06-14 15:10:00|6626|6623|6623|6620|6628.5|6625.5|6620.5|6617.5|205
1655219700000|2022-06-14 15:15:00|6622.5|6619.5|6622.5|6619.5|6625.5|6622.5|6620|6617|173
1655220000000|2022-06-14 15:20:00|6622|6619|6625|6622|6625.5|6622.5|6615|6612|130
1655220300000|2022-06-14 15:25:00|6625.5|6622.5|6621.5|6618.5|6631|6628|6620.5|6617.5|95
1655220600000|2022-06-14 15:30:00|6621|6618|6622|6619|6625|6622|6613|6610|78
1655220900000|2022-06-14 15:35:00|6622.5|6619.5|6614.5|6611.5|6624.5|6621.5|6613.5|6610.5|76
1655221200000|2022-06-14 15:40:00|6613.5|6610.5|6620|6617|6622|6619|6611|6608|99
1655221500000|2022-06-14 15:45:00|6619.5|6616.5|6612.5|6609.5|6623|6620|6611|6608|73
1655221800000|2022-06-14 15:50:00|6612|6609|6611.5|6608.5|6615|6612|6608|6605|69
1655222100000|2022-06-14 15:55:00|6612|6609|6613.5|6610.5|6619|6616|6611.5|6608.5|30
1655222400000|2022-06-14 16:00:00|6613|6610|6601|6598|6613|6610|6599|6596|100
1655222700000|2022-06-14 16:05:00|6600.5|6597.5|6604|6601|6604.5|6601.5|6600|6597|72
1655223000000|2022-06-14 16:10:00|6604.5|6601.5|6600|6597|6605|6602|6599|6596|23
1655223300000|2022-06-14 16:15:00|6599.5|6596.5|6612|6609|6614|6611|6598.5|6595.5|73
1655223600000|2022-06-14 16:20:00|6612.5|6609.5|6606|6603|6615.5|6612.5|6603.5|6600.5|27
1655223900000|2022-06-14 16:25:00|6606.5|6603.5|6605.5|6602.5|6607|6604|6603.5|6600.5|10
1655224200000|2022-06-14 16:30:00|6605|6602|6605|6602|6607.5|6604.5|6598.5|6595.5|50
1655224500000|2022-06-14 16:35:00|6604.5|6601.5|6603|6600|6606|6603|6598.5|6595.5|15
1655224800000|2022-06-14 16:40:00|6602.5|6599.5|6603|6600|6606|6603|6601|6598|12
1655225100000|2022-06-14 16:45:00|6602.5|6599.5|6607|6604|6607.5|6604.5|6602|6599|16
1655225400000|2022-06-14 16:50:00|6606.5|6603.5|6608.5|6605.5|6609.5|6606.5|6602.5|6599.5|18
1655225700000|2022-06-14 16:55:00|6609|6606|6614|6611|6614|6611|6608|6605|16
1655226000000|2022-06-14 17:00:00|6614.5|6611.5|6615|6612|6619.5|6616.5|6611.5|6608.5|63
1655226300000|2022-06-14 17:05:00|6615.5|6612.5|6624.5|6621.5|6625|6622|6613.5|6610.5|37
1655226600000|2022-06-14 17:10:00|6624|6621|6621|6618|6625|6622|6617|6614|108
1655226900000|2022-06-14 17:15:00|6621.5|6618.5|6632|6629|6634.5|6631.5|6621|6618|24
1655227200000|2022-06-14 17:20:00|6632.5|6629.5|6633|6630|6637|6634|6631|6628|21
1655227500000|2022-06-14 17:25:00|6632.5|6629.5|6621.5|6618.5|6633|6630|6621.5|6618.5|40
1655227800000|2022-06-14 17:30:00|6621|6618|6614|6611|6623|6620|6613.5|6610.5|63
1655228100000|2022-06-14 17:35:00|6614.5|6611.5|6606|6603|6615.5|6612.5|6605.5|6602.5|26
1655228400000|2022-06-14 17:40:00|6605.5|6602.5|6600|6597|6606.5|6603.5|6597.5|6594.5|18
1655228700000|2022-06-14 17:45:00|6600.5|6597.5|6597|6594|6603|6600|6592|6589|35
1655229000000|2022-06-14 17:50:00|6597.5|6594.5|6601|6598|6601.5|6598.5|6596|6593|12
1655229300000|2022-06-14 17:55:00|6600|6597|6601.5|6598.5|6608|6605|6599|6596|26
1655229600000|2022-06-14 18:00:00|6602|6599|6608|6605|6609|6606|6601|6598|20
1655229900000|2022-06-14 18:05:00|6607.5|6604.5|6616|6613|6617.5|6614.5|6607|6604|18
1655230200000|2022-06-14 18:10:00|6615.5|6612.5|6605.5|6602.5|6615.5|6612.5|6603.5|6600.5|25
1655230500000|2022-06-14 18:15:00|6605|6602|6607.5|6604.5|6607.5|6604.5|6603.5|6600.5|11
1655230800000|2022-06-14 18:20:00|6608.5|6605.5|6609|6606|6613.5|6610.5|6606|6603|15
1655231100000|2022-06-14 18:25:00|6608.5|6605.5|6611|6608|6613.5|6610.5|6605.5|6602.5|22
1655231400000|2022-06-14 18:30:00|6610.5|6607.5|6612|6609|6612.5|6609.5|6604|6601|19
1655231700000|2022-06-14 18:35:00|6612.5|6609.5|6613|6610|6615|6612|6610|6607|14
1655232000000|2022-06-14 18:40:00|6613.5|6610.5|6605.5|6602.5|6614|6611|6604.5|6601.5|8
1655232300000|2022-06-14 18:45:00|6605|6602|6598|6595|6609|6606|6597|6594|28
1655232600000|2022-06-14 18:50:00|6597.5|6594.5|6599|6596|6602|6599|6595.5|6592.5|18
1655232900000|2022-06-14 18:55:00|6598.5|6595.5|6598|6595|6600|6597|6596.5|6593.5|5
1655233200000|2022-06-14 19:00:00|6597.5|6594.5|6601.5|6598.5|6604|6601|6597.5|6594.5|26
1655233500000|2022-06-14 19:05:00|6602|6599|6595.5|6592.5|6602.5|6599.5|6595|6592|8
1655233800000|2022-06-14 19:10:00|6595|6592|6586.5|6583.5|6600|6597|6585.5|6582.5|49
1655234100000|2022-06-14 19:15:00|6586|6583|6587.5|6584.5|6588|6585|6585.5|6582.5|22
1655234400000|2022-06-14 19:20:00|6588|6585|6589|6586|6592|6589|6586.5|6583.5|18
1655234700000|2022-06-14 19:25:00|6588|6585|6604|6601|6606.5|6603.5|6588|6585|47
1655235000000|2022-06-14 19:30:00|6604.5|6601.5|6612|6609|6616|6613|6604.5|6601.5|53
1655235300000|2022-06-14 19:35:00|6612.5|6609.5|6624.5|6621.5|6626.5|6623.5|6612.5|6609.5|62
1655235600000|2022-06-14 19:40:00|6624|6621|6622.5|6619.5|6631|6628|6621.5|6618.5|80
1655235900000|2022-06-14 19:45:00|6622|6619|6634|6631|6634.5|6631.5|6621.5|6618.5|75
1655236200000|2022-06-14 19:50:00|6633.5|6630.5|6626|6623|6634.5|6631.5|6623.5|6620.5|104
1655236500000|2022-06-14 19:55:00|6625.5|6622.5|6636.5|6633.5|6637|6634|6623.5|6620.5|133
1655236800000|2022-06-14 20:00:00|6637|6634|6627|6624|6637|6634|6627|6624|13
1655237100000|2022-06-14 20:05:00|6627.5|6624.5|6629.5|6626.5|6630|6627|6627.5|6624.5|4
1655237400000|2022-06-14 20:10:00|6628.5|6625.5|6628|6625|6630.5|6627.5|6628|6625|3
1655237700000|2022-06-14 20:15:00|6627.5|6624.5|6628|6625|6628|6625|6626.5|6623.5|1
1655238000000|2022-06-14 20:20:00|6627.5|6624.5|6629|6626|6629|6626|6627.5|6624.5|0
1655238300000|2022-06-14 20:25:00|6629.5|6626.5|6627.5|6624.5|6629.5|6626.5|6627.5|6624.5|5
1655238600000|2022-06-14 20:30:00|6626.5|6623.5|6630.5|6627.5|6631|6628|6626.5|6623.5|7
1655238900000|2022-06-14 20:35:00|6631.5|6628.5|6630.5|6627.5|6631.5|6628.5|6630.5|6627.5|5
1655239200000|2022-06-14 20:40:00|6631|6628|6632.5|6629.5|6632.5|6629.5|6631|6628|1
1655239500000|2022-06-14 20:45:00|6632|6629|6633.5|6630.5|6635.5|6632.5|6632|6629|20
1655239800000|2022-06-14 20:50:00|6634|6631|6633|6630|6634.5|6631.5|6632|6629|13
1655240100000|2022-06-14 20:55:00|6632.5|6629.5|6633.5|6630.5|6636|6633|6631.5|6628.5|13
1655240400000|2022-06-14 21:00:00|6636.5|6632.5|6639.8|6635.8|6639.9|6635.9|6635.3|6631.3|0
1655240700000|2022-06-14 21:05:00|6639.9|6635.9|6638.4|6634.4|6640.1|6636.1|6637.2|6633.2|0
1655241000000|2022-06-14 21:10:00|6638.5|6634.5|6638.9|6634.9|6639.7|6635.7|6638.5|6634.5|0
1655241300000|2022-06-14 21:15:00|6638.8|6634.8|6637.9|6633.9|6639|6635|6637.9|6633.9|0
1655241600000|2022-06-14 21:20:00|6638.3|6634.3|6638.5|6634.5|6638.5|6634.5|6638|6634|0
1655241900000|2022-06-14 21:25:00|6638.3|6634.3|6638.2|6634.2|6638.3|6634.3|6638|6634|0
1655242200000|2022-06-14 21:30:00|6638.3|6634.3|6637.9|6633.9|6638.3|6634.3|6637.8|6633.8|0
1655242500000|2022-06-14 21:35:00|6637.7|6633.7|6638.2|6634.2|6638.2|6634.2|6637.7|6633.7|0
1655242800000|2022-06-14 21:40:00|6638.3|6634.3|6641.9|6637.9|6641.9|6637.9|6638.1|6634.1|0
1655243100000|2022-06-14 21:45:00|6641.7|6637.7|6641.8|6637.8|6641.9|6637.9|6641.5|6637.5|0
1655243400000|2022-06-14 21:50:00|6641.7|6637.7|6641.2|6637.2|6641.7|6637.7|6640.8|6636.8|0
1655243700000|2022-06-14 21:55:00|6640.9|6636.9|6642.7|6638.7|6642.8|6638.8|6640.9|6636.9|0
1655244000000|2022-06-14 22:00:00|6644|6640|6648.7|6644.7|6649.2|6645.2|6644|6640|0
1655244300000|2022-06-14 22:05:00|6648.9|6644.9|6647.5|6643.5|6650.8|6646.8|6646.9|6642.9|0
1655244600000|2022-06-14 22:10:00|6647.8|6643.8|6649.6|6645.6|6650.4|6646.4|6646.8|6642.8|0
1655244900000|2022-06-14 22:15:00|6649.8|6645.8|6646.6|6642.6|6650.3|6646.3|6646|6642|0
1655245200000|2022-06-14 22:20:00|6646.8|6642.8|6651.9|6647.9|6651.9|6647.9|6646|6642|0
1655245500000|2022-06-14 22:25:00|6651.8|6647.8|6651.3|6647.3|6652.6|6648.6|6651|6647|0
1655245800000|2022-06-14 22:30:00|6651.2|6647.2|6653.3|6649.3|6653.8|6649.8|6651.2|6647.2|0
1655246100000|2022-06-14 22:35:00|6653.6|6649.6|6653.8|6649.8|6654|6650|6651.7|6647.7|0
1655246400000|2022-06-14 22:40:00|6653.9|6649.9|6657.1|6653.1|6657.6|6653.6|6653.8|6649.8|0
1655246700000|2022-06-14 22:45:00|6657.3|6653.3|6660.4|6656.4|6661.1|6657.1|6657.3|6653.3|0
1655247000000|2022-06-14 22:50:00|6660.8|6656.8|6656.7|6652.7|6660.8|6656.8|6656.7|6652.7|0
1655247300000|2022-06-14 22:55:00|6656.6|6652.6|6654.9|6650.9|6656.7|6652.7|6654.9|6650.9|0
1655247600000|2022-06-14 23:00:00|6655.2|6651.2|6654.7|6650.7|6655.5|6651.5|6653.2|6649.2|0
1655247900000|2022-06-14 23:05:00|6654.8|6650.8|6652.8|6648.8|6655|6651|6652.8|6648.8|0
1655248200000|2022-06-14 23:10:00|6652.2|6648.2|6649.6|6645.6|6652.5|6648.5|6647.4|6643.4|0
1655248500000|2022-06-14 23:15:00|6649.7|6645.7|6648.9|6644.9|6649.7|6645.7|6646.9|6642.9|0
1655248800000|2022-06-14 23:20:00|6648.7|6644.7|6655.4|6651.4|6655.4|6651.4|6647.6|6643.6|0
1655249100000|2022-06-14 23:25:00|6655.7|6651.7|6655.7|6651.7|6657|6653|6655.1|6651.1|0
1655249400000|2022-06-14 23:30:00|6656|6652|6656.4|6652.4|6656.7|6652.7|6654.7|6650.7|0
1655249700000|2022-06-14 23:35:00|6656.2|6652.2|6656|6652|6656.4|6652.4|6652.8|6648.8|0
1655250000000|2022-06-14 23:40:00|6655.9|6651.9|6657|6653|6657|6653|6653.9|6649.9|0
1655250300000|2022-06-14 23:45:00|6657.3|6653.3|6654.7|6650.7|6660.1|6656.1|6654.4|6650.4|0
1655250600000|2022-06-14 23:50:00|6644|6642|6665|6663|6669|6667|6644|6642|266
1655250900000|2022-06-14 23:55:00|6664.5|6662.5|6655|6653|6665.5|6663.5|6654.5|6652.5|120
1655251200000|2022-06-15 00:00:00|6654.5|6652.5|6658|6657|6661.5|6660.5|6646.5|6645.5|260
1655251500000|2022-06-15 00:05:00|6657.5|6656.5|6651.5|6650.5|6661|6660|6635|6634|355
1655251800000|2022-06-15 00:10:00|6652|6651|6646|6645|6652|6651|6638.5|6637.5|262
1655252100000|2022-06-15 00:15:00|6645.5|6644.5|6656|6655|6658.5|6657.5|6642.5|6641.5|408
1655252400000|2022-06-15 00:20:00|6656.5|6655.5|6659.5|6658.5|6660|6659|6649.5|6648.5|395
1655252700000|2022-06-15 00:25:00|6659|6658|6646|6645|6662.5|6661.5|6646|6645|155
1655253000000|2022-06-15 00:30:00|6645.5|6644.5|6651.5|6650.5|6660|6659|6645.5|6644.5|118
1655253300000|2022-06-15 00:35:00|6651|6650|6646|6645|6651.5|6650.5|6641|6640|101
1655253600000|2022-06-15 00:40:00|6645.5|6644.5|6630|6629|6645.5|6644.5|6628.5|6627.5|129
1655253900000|2022-06-15 00:45:00|6629.5|6628.5|6629.5|6628.5|6634|6633|6628.5|6627.5|94
1655254200000|2022-06-15 00:50:00|6630|6629|6628|6627|6631|6630|6626.5|6625.5|145
1655254500000|2022-06-15 00:55:00|6627.5|6626.5|6633|6632|6637|6636|6627.5|6626.5|219
1655254800000|2022-06-15 01:00:00|6633.5|6632.5|6647.5|6646.5|6652|6651|6632.5|6631.5|165
1655255100000|2022-06-15 01:05:00|6648|6647|6645.5|6644.5|6649.5|6648.5|6640.5|6639.5|116
1655255400000|2022-06-15 01:10:00|6645|6644|6635.5|6634.5|6649|6648|6633.5|6632.5|205
1655255700000|2022-06-15 01:15:00|6635|6634|6642.7|6641.7|6644.2|6643.2|6633|6632|88
1655256000000|2022-06-15 01:20:00|6643.2|6642.2|6662.2|6661.2|6662.2|6661.2|6639.2|6638.2|123
1655256300000|2022-06-15 01:25:00|6661.7|6660.7|6661.7|6660.7|6664.7|6663.7|6659.2|6658.2|116
1655256600000|2022-06-15 01:30:00|6661.2|6660.2|6673.7|6672.7|6675.7|6674.7|6661.2|6660.2|145
1655256900000|2022-06-15 01:35:00|6674.2|6673.2|6672.2|6671.2|6676.2|6675.2|6666.7|6665.7|74
1655257200000|2022-06-15 01:40:00|6672.7|6671.7|6676.2|6675.2|6677.2|6676.2|6670.2|6669.2|57
1655257500000|2022-06-15 01:45:00|6675.7|6674.7|6677.2|6676.2|6680.7|6679.7|6669.2|6668.2|227
1655257800000|2022-06-15 01:50:00|6676.7|6675.7|6670.2|6669.2|6677.7|6676.7|6669.2|6668.2|198
1655258100000|2022-06-15 01:55:00|6669.7|6668.7|6666.7|6665.7|6671.2|6670.2|6666.7|6665.7|85
1655258400000|2022-06-15 02:00:00|6665.7|6664.7|6673.7|6672.7|6673.7|6672.7|6664.2|6663.2|81
1655258700000|2022-06-15 02:05:00|6673.2|6672.2|6667.2|6666.2|6673.7|6672.7|6666.2|6665.2|68
1655259000000|2022-06-15 02:10:00|6666.7|6665.7|6665.2|6664.2|6666.7|6665.7|6661.2|6660.2|37
1655259300000|2022-06-15 02:15:00|6664.7|6663.7|6661.7|6660.7|6665.2|6664.2|6659.2|6658.2|41
1655259600000|2022-06-15 02:20:00|6662.2|6661.2|6661.2|6660.2|6663.2|6662.2|6660.7|6659.7|26
1655259900000|2022-06-15 02:25:00|6660.7|6659.7|6654.2|6653.2|6661.2|6660.2|6653.7|6652.7|52
1655260200000|2022-06-15 02:30:00|6653.7|6652.7|6658.2|6657.2|6662.2|6661.2|6653.2|6652.2|73
1655260500000|2022-06-15 02:35:00|6657.7|6656.7|6661.2|6660.2|6663.2|6662.2|6657.7|6656.7|33
1655260800000|2022-06-15 02:40:00|6661.7|6660.7|6662.2|6661.2|6664.2|6663.2|6660.7|6659.7|61
1655261100000|2022-06-15 02:45:00|6662.7|6661.7|6658.2|6657.2|6665.2|6664.2|6658.2|6657.2|42
1655261400000|2022-06-15 02:50:00|6657.7|6656.7|6658.2|6657.2|6662.2|6661.2|6656.7|6655.7|55
1655261700000|2022-06-15 02:55:00|6657.7|6656.7|6659.2|6658.2|6665.2|6664.2|6657.2|6656.2|75
1655262000000|2022-06-15 03:00:00|6659.7|6658.7|6663.2|6662.2|6666.2|6665.2|6659.2|6658.2|35
1655262300000|2022-06-15 03:05:00|6662.7|6661.7|6666.2|6665.2|6668.2|6667.2|6662.2|6661.2|59
1655262600000|2022-06-15 03:10:00|6665.7|6664.7|6669.7|6668.7|6670.7|6669.7|6665.7|6664.7|153
1655262900000|2022-06-15 03:15:00|6670.2|6669.2|6664.2|6663.2|6670.2|6669.2|6663.7|6662.7|108
1655263200000|2022-06-15 03:20:00|6663.7|6662.7|6661.7|6660.7|6665.2|6664.2|6661.7|6660.7|43
1655263500000|2022-06-15 03:25:00|6661.2|6660.2|6663.2|6662.2|6665.2|6664.2|6658.7|6657.7|87
1655263800000|2022-06-15 03:30:00|6662.7|6661.7|6660.2|6659.2|6663.2|6662.2|6659.2|6658.2|48
1655264100000|2022-06-15 03:35:00|6659.7|6658.7|6655.2|6654.2|6660.2|6659.2|6654.2|6653.2|32
1655264400000|2022-06-15 03:40:00|6654.7|6653.7|6650.7|6649.7|6654.7|6653.7|6649.7|6648.7|67
1655264700000|2022-06-15 03:45:00|6651.2|6650.2|6650.2|6649.2|6652.2|6651.2|6649.7|6648.7|37
1655265000000|2022-06-15 03:50:00|6649.7|6648.7|6645.2|6644.2|6649.7|6648.7|6642.7|6641.7|66
1655265300000|2022-06-15 03:55:00|6645.7|6644.7|6642.2|6641.2|6647.2|6646.2|6640.7|6639.7|48
1655265600000|2022-06-15 04:00:00|6642.7|6641.7|6642.2|6641.2|6646.2|6645.2|6641.7|6640.7|54
1655265900000|2022-06-15 04:05:00|6642.7|6641.7|6641.2|6640.2|6643.7|6642.7|6639.2|6638.2|58
1655266200000|2022-06-15 04:10:00|6640.7|6639.7|6632.7|6631.7|6641.7|6640.7|6632.7|6631.7|97
1655266500000|2022-06-15 04:15:00|6633.2|6632.2|6633.2|6632.2|6634.7|6633.7|6630.7|6629.7|64
1655266800000|2022-06-15 04:20:00|6632.7|6631.7|6638.2|6637.2|6638.7|6637.7|6631.7|6630.7|48
1655267100000|2022-06-15 04:25:00|6637.7|6636.7|6636.7|6635.7|6638.7|6637.7|6633.2|6632.2|36
1655267400000|2022-06-15 04:30:00|6636.2|6635.2|6635.2|6634.2|6638.7|6637.7|6633.7|6632.7|65
1655267700000|2022-06-15 04:35:00|6634.2|6633.2|6636.2|6635.2|6637.2|6636.2|6632.7|6631.7|56
1655268000000|2022-06-15 04:40:00|6635.7|6634.7|6640.2|6639.2|6641.2|6640.2|6634.2|6633.2|51
1655268300000|2022-06-15 04:45:00|6639.7|6638.7|6621.7|6620.7|6640.2|6639.2|6620.7|6619.7|169
1655268600000|2022-06-15 04:50:00|6620.7|6619.7|6618.7|6617.7|6620.7|6619.7|6616.7|6615.7|67
1655268900000|2022-06-15 04:55:00|6619.2|6618.2|6616.2|6615.2|6621.2|6620.2|6610.7|6609.7|161
1655269200000|2022-06-15 05:00:00|6615.7|6614.7|6613.7|6612.7|6619.2|6618.2|6613.2|6612.2|109
1655269500000|2022-06-15 05:05:00|6614.2|6613.2|6613.7|6612.7|6619.7|6618.7|6609.7|6608.7|178
1655269800000|2022-06-15 05:10:00|6613.2|6612.2|6611.2|6610.2|6613.7|6612.7|6608.7|6607.7|51
1655270100000|2022-06-15 05:15:00|6611.7|6610.7|6614.2|6613.2|6614.7|6613.7|6608.2|6607.2|82
1655270400000|2022-06-15 05:20:00|6613.7|6612.7|6604.2|6603.2|6614.2|6613.2|6604.2|6603.2|141
1655270700000|2022-06-15 05:25:00|6604.7|6603.7|6601.2|6600.2|6605.2|6604.2|6600.2|6599.2|46
1655271000000|2022-06-15 05:30:00|6600.7|6599.7|6599.2|6598.2|6602.2|6601.2|6595.7|6594.7|109
1655271300000|2022-06-15 05:35:00|6598.7|6597.7|6594.7|6593.7|6598.7|6597.7|6593.7|6592.7|80
1655271600000|2022-06-15 05:40:00|6595.2|6594.2|6592.2|6591.2|6595.2|6594.2|6587.2|6586.2|110
1655271900000|2022-06-15 05:45:00|6591.7|6590.7|6593.7|6592.7|6594.7|6593.7|6588.2|6587.2|187
1655272200000|2022-06-15 05:50:00|6594.2|6593.2|6599.7|6598.7|6603.2|6602.2|6592.7|6591.7|287
1655272500000|2022-06-15 05:55:00|6600.2|6599.2|6599.7|6598.7|6606.7|6605.7|6598.7|6597.7|136
1655272800000|2022-06-15 06:00:00|6600.2|6598.2|6601.2|6599.2|6610.2|6608.2|6594.7|6592.7|593
1655273100000|2022-06-15 06:05:00|6601.7|6599.7|6604.2|6602.2|6611.7|6609.7|6601.2|6599.2|844
1655273400000|2022-06-15 06:10:00|6604.7|6602.7|6601.7|6599.7|6604.7|6602.7|6595.2|6593.2|266
1655273700000|2022-06-15 06:15:00|6601.2|6599.2|6606.2|6604.2|6606.2|6604.2|6597.7|6595.7|533
1655274000000|2022-06-15 06:20:00|6606.7|6604.7|6609.2|6607.2|6612.7|6610.7|6605.2|6603.2|723
1655274300000|2022-06-15 06:25:00|6608.7|6606.7|6605.2|6603.2|6610.2|6608.2|6604.2|6602.2|1142
1655274600000|2022-06-15 06:30:00|6606.8|6602.8|6601.4|6597.4|6606.8|6602.8|6597.1|6593.1|0
1655274900000|2022-06-15 06:35:00|6601.5|6597.5|6607.6|6603.6|6607.6|6603.6|6601.3|6597.3|0
1655275200000|2022-06-15 06:40:00|6607.4|6603.4|6608.1|6604.1|6609.3|6605.3|6604|6600|0
1655275500000|2022-06-15 06:45:00|6607.9|6603.9|6603.8|6599.8|6608.3|6604.3|6603.6|6599.6|0
1655275800000|2022-06-15 06:50:00|6603.4|6599.4|6604.2|6600.2|6606.2|6602.2|6601.6|6597.6|0
1655276100000|2022-06-15 06:55:00|6604.1|6600.1|6603.8|6599.8|6608|6604|6603|6599|0
1655276400000|2022-06-15 07:00:00|6604|6600|6605.3|6601.3|6615.7|6611.7|6603.2|6599.2|0
1655276700000|2022-06-15 07:05:00|6604.8|6600.8|6601.3|6597.3|6607.3|6603.3|6598.5|6594.5|0
1655277000000|2022-06-15 07:10:00|6601|6597|6607.7|6604.7|6613.7|6610.7|6598.7|6595.7|375
1655277300000|2022-06-15 07:15:00|6608.2|6605.2|6612.2|6609.2|6613.7|6610.7|6607.2|6604.2|171
1655277600000|2022-06-15 07:20:00|6611.7|6608.7|6596.2|6593.2|6611.7|6608.7|6595.7|6592.7|250
1655277900000|2022-06-15 07:25:00|6595.7|6592.7|6593.7|6590.7|6596.7|6593.7|6591.2|6588.2|119
1655278200000|2022-06-15 07:30:00|6594.2|6591.2|6600.7|6597.7|6600.7|6597.7|6590.2|6587.2|254
1655278500000|2022-06-15 07:35:00|6601.7|6598.7|6602.2|6599.2|6603.7|6600.7|6599.7|6596.7|137
1655278800000|2022-06-15 07:40:00|6601.7|6598.7|6599.2|6596.2|6603.7|6600.7|6595.7|6592.7|82
1655279100000|2022-06-15 07:45:00|6598.7|6595.7|6584.7|6581.7|6598.7|6595.7|6580.7|6577.7|378
1655279400000|2022-06-15 07:50:00|6583.7|6580.7|6597.7|6594.7|6598.2|6595.2|6583.2|6580.2|71
1655279700000|2022-06-15 07:55:00|6598.2|6595.2|6601.2|6598.2|6601.7|6598.7|6597.2|6594.2|23
1655280000000|2022-06-15 08:00:00|6600.2|6597.2|6599.2|6596.2|6603.7|6600.7|6597.7|6594.7|52
1655280300000|2022-06-15 08:05:00|6599.7|6596.7|6608.7|6605.7|6611.7|6608.7|6599.2|6596.2|73
1655280600000|2022-06-15 08:10:00|6609.2|6606.2|6613.7|6610.7|6613.7|6610.7|6608.7|6605.7|66
1655280900000|2022-06-15 08:15:00|6613.2|6610.2|6612.7|6609.7|6615.2|6612.2|6610.2|6607.2|42
1655281200000|2022-06-15 08:20:00|6613.2|6610.2|6616.7|6613.7|6616.7|6613.7|6613.2|6610.2|28
1655281500000|2022-06-15 08:25:00|6616.2|6613.2|6616.2|6613.2|6621.2|6618.2|6616.2|6613.2|96
1655281800000|2022-06-15 08:30:00|6616.7|6613.7|6616.7|6613.7|6618.7|6615.7|6614.7|6611.7|54
1655282100000|2022-06-15 08:35:00|6616.2|6613.2|6615.7|6612.7|6616.2|6613.2|6613.2|6610.2|54
1655282400000|2022-06-15 08:40:00|6616.2|6613.2|6613.7|6610.7|6616.7|6613.7|6613.7|6610.7|47
1655282700000|2022-06-15 08:45:00|6614.2|6611.2|6605.2|6602.2|6614.7|6611.7|6605.2|6602.2|70
1655283000000|2022-06-15 08:50:00|6604.7|6601.7|6602.7|6599.7|6604.7|6601.7|6601.7|6598.7|83
1655283300000|2022-06-15 08:55:00|6601.7|6598.7|6602.7|6599.7|6604.7|6601.7|6601.7|6598.7|112
1655283600000|2022-06-15 09:00:00|6603.2|6600.2|6594.2|6591.2|6603.7|6600.7|6594.2|6591.2|101
1655283900000|2022-06-15 09:05:00|6594.7|6591.7|6596.2|6593.2|6597.2|6594.2|6593.7|6590.7|70
1655284200000|2022-06-15 09:10:00|6596.7|6593.7|6592.7|6589.7|6598.2|6595.2|6590.7|6587.7|116
1655284500000|2022-06-15 09:15:00|6593.2|6590.2|6593.2|6590.2|6595.7|6592.7|6591.2|6588.2|43
1655284800000|2022-06-15 09:20:00|6592.7|6589.7|6591.2|6588.2|6594.7|6591.7|6588.7|6585.7|51
1655285100000|2022-06-15 09:25:00|6591.7|6588.7|6597.7|6594.7|6597.7|6594.7|6591.7|6588.7|18
1655285400000|2022-06-15 09:30:00|6597.2|6594.2|6600.7|6597.7|6601.7|6598.7|6596.7|6593.7|70
1655285700000|2022-06-15 09:35:00|6601.2|6598.2|6591.7|6588.7|6601.2|6598.2|6591.7|6588.7|192
1655286000000|2022-06-15 09:40:00|6592.7|6589.7|6598.7|6595.7|6602.2|6599.2|6591.7|6588.7|124
1655286300000|2022-06-15 09:45:00|6599.2|6596.2|6596.7|6593.7|6601.2|6598.2|6595.2|6592.2|98
1655286600000|2022-06-15 09:50:00|6597.2|6594.2|6593.7|6590.7|6600.7|6597.7|6593.7|6590.7|56
1655286900000|2022-06-15 09:55:00|6593.2|6590.2|6598.7|6595.7|6598.7|6595.7|6592.7|6589.7|41
1655287200000|2022-06-15 10:00:00|6598.2|6595.2|6594.7|6591.7|6599.7|6596.7|6593.2|6590.2|51
1655287500000|2022-06-15 10:05:00|6593.7|6590.7|6591.2|6588.2|6594.7|6591.7|6588.7|6585.7|41
1655287800000|2022-06-15 10:10:00|6591.7|6588.7|6594.7|6591.7|6595.2|6592.2|6590.7|6587.7|31
1655288100000|2022-06-15 10:15:00|6594.2|6591.2|6595.2|6592.2|6597.2|6594.2|6591.7|6588.7|38
1655288400000|2022-06-15 10:20:00|6594.7|6591.7|6591.2|6588.2|6595.7|6592.7|6590.2|6587.2|20
1655288700000|2022-06-15 10:25:00|6591.7|6588.7|6588.2|6585.2|6592.2|6589.2|6587.2|6584.2|8
1655289000000|2022-06-15 10:30:00|6587.7|6584.7|6586.7|6583.7|6592.2|6589.2|6586.7|6583.7|43
1655289300000|2022-06-15 10:35:00|6585.7|6582.7|6590.7|6587.7|6592.7|6589.7|6584.7|6581.7|46
1655289600000|2022-06-15 10:40:00|6591.2|6588.2|6589.2|6586.2|6591.7|6588.7|6588.2|6585.2|26
1655289900000|2022-06-15 10:45:00|6588.7|6585.7|6588.2|6585.2|6590.7|6587.7|6587.2|6584.2|21
1655290200000|2022-06-15 10:50:00|6588.7|6585.7|6586.7|6583.7|6590.2|6587.2|6585.7|6582.7|47
1655290500000|2022-06-15 10:55:00|6586.2|6583.2|6585.2|6582.2|6588.7|6585.7|6584.7|6581.7|24
1655290800000|2022-06-15 11:00:00|6584.7|6581.7|6582.2|6579.2|6588.2|6585.2|6581.7|6578.7|53
1655291100000|2022-06-15 11:05:00|6581.7|6578.7|6585.7|6582.7|6585.7|6582.7|6579.2|6576.2|40
1655291400000|2022-06-15 11:10:00|6586.2|6583.2|6588.2|6585.2|6588.7|6585.7|6584.7|6581.7|38
1655291700000|2022-06-15 11:15:00|6588.7|6585.7|6589.2|6586.2|6592.2|6589.2|6588.7|6585.7|62
1655292000000|2022-06-15 11:20:00|6589.7|6586.7|6595.7|6592.7|6595.7|6592.7|6589.2|6586.2|48
1655292300000|2022-06-15 11:25:00|6595.2|6592.2|6596.7|6593.7|6597.7|6594.7|6594.7|6591.7|43
1655292600000|2022-06-15 11:30:00|6597.2|6594.2|6602.2|6599.2|6602.2|6599.2|6595.7|6592.7|102
1655292900000|2022-06-15 11:35:00|6602.7|6599.7|6596.7|6593.7|6602.7|6599.7|6596.7|6593.7|65
1655293200000|2022-06-15 11:40:00|6595.7|6592.7|6595.2|6592.2|6597.7|6594.7|6594.7|6591.7|55
1655293500000|2022-06-15 11:45:00|6594.7|6591.7|6594.7|6591.7|6596.2|6593.2|6593.2|6590.2|51
1655293800000|2022-06-15 11:50:00|6594.2|6591.2|6599.7|6596.7|6602.2|6599.2|6593.7|6590.7|61
1655294100000|2022-06-15 11:55:00|6599.2|6596.2|6602.2|6599.2|6603.7|6600.7|6599.2|6596.2|32
1655294400000|2022-06-15 12:00:00|6601.7|6598.7|6604.2|6601.2|6604.7|6601.7|6597.7|6594.7|92
1655294700000|2022-06-15 12:05:00|6604.7|6601.7|6599.7|6596.7|6604.7|6601.7|6599.7|6596.7|132
1655295000000|2022-06-15 12:10:00|6600.2|6597.2|6595.2|6592.2|6605.2|6602.2|6590.7|6587.7|336
1655295300000|2022-06-15 12:15:00|6594.7|6591.7|6593.2|6590.2|6596.7|6593.7|6592.7|6589.7|33
1655295600000|2022-06-15 12:20:00|6592.7|6589.7|6597.2|6594.2|6598.7|6595.7|6592.2|6589.2|57
1655295900000|2022-06-15 12:25:00|6596.7|6593.7|6591.2|6588.2|6597.7|6594.7|6590.7|6587.7|37
1655296200000|2022-06-15 12:30:00|6591.7|6588.7|6596.2|6593.2|6598.2|6595.2|6587.7|6584.7|82
1655296500000|2022-06-15 12:35:00|6595.7|6592.7|6596.7|6593.7|6598.2|6595.2|6594.2|6591.2|33
1655296800000|2022-06-15 12:40:00|6596.2|6593.2|6600.2|6597.2|6600.7|6597.7|6593.7|6590.7|36
1655297100000|2022-06-15 12:45:00|6600.7|6597.7|6605.7|6602.7|6606.7|6603.7|6599.7|6596.7|67
1655297400000|2022-06-15 12:50:00|6606.2|6603.2|6606.7|6603.7|6609.2|6606.2|6604.7|6601.7|96
1655297700000|2022-06-15 12:55:00|6605.7|6602.7|6608.2|6605.2|6609.2|6606.2|6604.7|6601.7|49
1655298000000|2022-06-15 13:00:00|6608.7|6605.7|6604.7|6601.7|6611.2|6608.2|6603.7|6600.7|153
1655298300000|2022-06-15 13:05:00|6605.2|6602.2|6603.2|6600.2|6605.7|6602.7|6602.7|6599.7|59
1655298600000|2022-06-15 13:10:00|6602.7|6599.7|6608.2|6605.2|6608.2|6605.2|6596.7|6593.7|167
1655298900000|2022-06-15 13:15:00|6607.7|6604.7|6612.7|6609.7|6612.7|6609.7|6606.2|6603.2|119
1655299200000|2022-06-15 13:20:00|6612.2|6609.2|6610.2|6607.2|6612.7|6609.7|6609.2|6606.2|103
1655299500000|2022-06-15 13:25:00|6610.7|6607.7|6605.2|6602.2|6610.7|6607.7|6604.7|6601.7|88
1655299800000|2022-06-15 13:30:00|6605.7|6602.7|6599.2|6596.2|6608.7|6605.7|6597.7|6594.7|311
1655300100000|2022-06-15 13:35:00|6598.7|6595.7|6604.7|6601.7|6606.7|6603.7|6588.7|6585.7|367
1655300400000|2022-06-15 13:40:00|6603.7|6600.7|6604.2|6601.2|6610.2|6607.2|6601.7|6598.7|320
1655300700000|2022-06-15 13:45:00|6604.7|6601.7|6602.2|6599.2|6604.7|6601.7|6597.7|6594.7|193
1655301000000|2022-06-15 13:50:00|6602.7|6599.7|6602.7|6599.7|6609.2|6606.2|6602.2|6599.2|285
1655301300000|2022-06-15 13:55:00|6603.2|6600.2|6605.2|6602.2|6609.7|6606.7|6603.2|6600.2|173
1655301600000|2022-06-15 14:00:00|6604.7|6601.7|6611.7|6608.7|6612.7|6609.7|6603.2|6600.2|139
1655301900000|2022-06-15 14:05:00|6611.2|6608.2|6610.7|6607.7|6615.7|6612.7|6609.7|6606.7|158
1655302200000|2022-06-15 14:10:00|6611.2|6608.2|6607.7|6604.7|6613.7|6610.7|6607.7|6604.7|169
1655302500000|2022-06-15 14:15:00|6607.2|6604.2|6607.7|6604.7|6611.7|6608.7|6605.7|6602.7|168
1655302800000|2022-06-15 14:20:00|6608.2|6605.2|6609.7|6606.7|6611.2|6608.2|6606.7|6603.7|173
1655303100000|2022-06-15 14:25:00|6608.7|6605.7|6609.7|6606.7|6611.2|6608.2|6606.7|6603.7|188
1655303400000|2022-06-15 14:30:00|6609.2|6606.2|6607.7|6604.7|6610.7|6607.7|6600.2|6597.2|211
1655303700000|2022-06-15 14:35:00|6607.2|6604.2|6602.7|6599.7|6609.7|6606.7|6601.7|6598.7|203
1655304000000|2022-06-15 14:40:00|6602.2|6599.2|6602.7|6599.7|6604.7|6601.7|6600.7|6597.7|153
1655304300000|2022-06-15 14:45:00|6602.2|6599.2|6604.7|6601.7|6605.7|6602.7|6600.7|6597.7|185
1655304600000|2022-06-15 14:50:00|6603.7|6600.7|6595.2|6592.2|6606.2|6603.2|6593.7|6590.7|186
1655304900000|2022-06-15 14:55:00|6594.7|6591.7|6604.7|6601.7|6605.2|6602.2|6594.7|6591.7|192
1655305200000|2022-06-15 15:00:00|6603.7|6600.7|6603.7|6600.7|6605.7|6602.7|6600.7|6597.7|108
1655305500000|2022-06-15 15:05:00|6603.2|6600.2|6598.2|6595.2|6603.7|6600.7|6597.7|6594.7|75
1655305800000|2022-06-15 15:10:00|6597.7|6594.7|6596.7|6593.7|6602.7|6599.7|6595.2|6592.2|130
1655306100000|2022-06-15 15:15:00|6596.2|6593.2|6593.7|6590.7|6596.7|6593.7|6592.7|6589.7|133
1655306400000|2022-06-15 15:20:00|6593.2|6590.2|6590.7|6587.7|6593.7|6590.7|6587.7|6584.7|149
1655306700000|2022-06-15 15:25:00|6590.2|6587.2|6589.2|6586.2|6590.7|6587.7|6587.7|6584.7|137
1655307000000|2022-06-15 15:30:00|6589.7|6586.7|6587.2|6584.2|6590.7|6587.7|6584.7|6581.7|123
1655307300000|2022-06-15 15:35:00|6587.7|6584.7|6590.7|6587.7|6591.7|6588.7|6587.7|6584.7|129
1655307600000|2022-06-15 15:40:00|6590.2|6587.2|6590.2|6587.2|6592.7|6589.7|6587.7|6584.7|143
1655307900000|2022-06-15 15:45:00|6590.7|6587.7|6588.7|6585.7|6592.7|6589.7|6588.7|6585.7|68
1655308200000|2022-06-15 15:50:00|6587.7|6584.7|6588.2|6585.2|6589.7|6586.7|6585.7|6582.7|81
1655308500000|2022-06-15 15:55:00|6588.7|6585.7|6591.2|6588.2|6593.7|6590.7|6587.7|6584.7|66
1655308800000|2022-06-15 16:00:00|6590.7|6587.7|6594.2|6591.2|6598.2|6595.2|6588.7|6585.7|99
1655309100000|2022-06-15 16:05:00|6594.7|6591.7|6589.7|6586.7|6594.7|6591.7|6589.7|6586.7|100
1655309400000|2022-06-15 16:10:00|6590.2|6587.2|6595.2|6592.2|6595.7|6592.7|6589.2|6586.2|75
1655309700000|2022-06-15 16:15:00|6595.7|6592.7|6595.2|6592.2|6598.7|6595.7|6593.7|6590.7|51
1655310000000|2022-06-15 16:20:00|6595.7|6592.7|6597.2|6594.2|6598.2|6595.2|6594.7|6591.7|61
1655310300000|2022-06-15 16:25:00|6596.7|6593.7|6595.2|6592.2|6597.2|6594.2|6593.7|6590.7|74
1655310600000|2022-06-15 16:30:00|6596.7|6593.7|6595.7|6592.7|6599.7|6596.7|6594.7|6591.7|65
1655310900000|2022-06-15 16:35:00|6595.2|6592.2|6591.2|6588.2|6595.7|6592.7|6591.2|6588.2|44
1655311200000|2022-06-15 16:40:00|6591.7|6588.7|6586.7|6583.7|6592.7|6589.7|6585.2|6582.2|55
1655311500000|2022-06-15 16:45:00|6588.2|6585.2|6586.2|6583.2|6588.2|6585.2|6584.7|6581.7|121
1655311800000|2022-06-15 16:50:00|6585.7|6582.7|6579.2|6576.2|6585.7|6582.7|6578.7|6575.7|90
1655312100000|2022-06-15 16:55:00|6578.7|6575.7|6575.7|6572.7|6580.2|6577.2|6575.7|6572.7|115
1655312400000|2022-06-15 17:00:00|6575.2|6572.2|6579.7|6576.7|6581.7|6578.7|6575.2|6572.2|62
1655312700000|2022-06-15 17:05:00|6578.7|6575.7|6577.2|6574.2|6580.7|6577.7|6575.7|6572.7|68
1655313000000|2022-06-15 17:10:00|6577.7|6574.7|6583.7|6580.7|6584.7|6581.7|6576.7|6573.7|46
1655313300000|2022-06-15 17:15:00|6584.2|6581.2|6582.2|6579.2|6584.2|6581.2|6580.2|6577.2|36
1655313600000|2022-06-15 17:20:00|6582.7|6579.7|6585.2|6582.2|6586.7|6583.7|6581.2|6578.2|44
1655313900000|2022-06-15 17:25:00|6584.7|6581.7|6590.2|6587.2|6591.2|6588.2|6584.7|6581.7|58
1655314200000|2022-06-15 17:30:00|6590.7|6587.7|6590.7|6587.7|6593.2|6590.2|6587.7|6584.7|48
1655314500000|2022-06-15 17:35:00|6591.2|6588.2|6588.2|6585.2|6591.2|6588.2|6587.7|6584.7|21
1655314800000|2022-06-15 17:40:00|6588.7|6585.7|6587.7|6584.7|6591.2|6588.2|6587.7|6584.7|58
1655315100000|2022-06-15 17:45:00|6588.2|6585.2|6585.2|6582.2|6588.7|6585.7|6583.2|6580.2|28
1655315400000|2022-06-15 17:50:00|6584.2|6581.2|6589.7|6586.7|6589.7|6586.7|6576.7|6573.7|26
1655315700000|2022-06-15 17:55:00|6590.7|6587.7|6599.2|6596.2|6601.7|6598.7|6587.7|6584.7|98
1655316000000|2022-06-15 18:00:00|6598.7|6595.7|6578.2|6575.2|6608.2|6605.2|6571.7|6568.7|178
1655316300000|2022-06-15 18:05:00|6579.2|6576.2|6577.2|6574.2|6585.2|6582.2|6558.2|6555.2|181
1655316600000|2022-06-15 18:10:00|6576.7|6573.7|6576.2|6573.2|6580.2|6577.2|6563.7|6560.7|99
1655316900000|2022-06-15 18:15:00|6576.7|6573.7|6582.7|6579.7|6589.7|6586.7|6570.7|6567.7|152
1655317200000|2022-06-15 18:20:00|6583.2|6580.2|6570.7|6567.7|6590.2|6587.2|6565.2|6562.2|71
1655317500000|2022-06-15 18:25:00|6571.2|6568.2|6567.7|6564.7|6577.2|6574.2|6566.2|6563.2|73
1655317800000|2022-06-15 18:30:00|6568.2|6565.2|6555.2|6552.2|6574.2|6571.2|6544.7|6541.7|173
1655318100000|2022-06-15 18:35:00|6554.7|6551.7|6589.7|6586.7|6596.7|6593.7|6553.2|6550.2|378
1655318400000|2022-06-15 18:40:00|6589.2|6586.2|6615.7|6612.7|6619.2|6616.2|6580.7|6577.7|236
1655318700000|2022-06-15 18:45:00|6616.2|6613.2|6607.2|6604.2|6628.2|6625.2|6605.2|6602.2|283
1655319000000|2022-06-15 18:50:00|6606.7|6603.7|6601.2|6598.2|6615.7|6612.7|6593.2|6590.2|248
1655319300000|2022-06-15 18:55:00|6601.7|6598.7|6598.2|6595.2|6604.7|6601.7|6590.7|6587.7|148
1655319600000|2022-06-15 19:00:00|6597.7|6594.7|6607.7|6604.7|6614.7|6611.7|6596.7|6593.7|172
1655319900000|2022-06-15 19:05:00|6608.2|6605.2|6616.7|6613.7|6619.2|6616.2|6604.2|6601.2|232
1655320200000|2022-06-15 19:10:00|6617.2|6614.2|6609.2|6606.2|6623.2|6620.2|6601.7|6598.7|277
1655320500000|2022-06-15 19:15:00|6609.7|6606.7|6613.7|6610.7|6614.2|6611.2|6602.2|6599.2|67
1655320800000|2022-06-15 19:20:00|6613.2|6610.2|6631.2|6628.2|6634.2|6631.2|6613.2|6610.2|176
1655321100000|2022-06-15 19:25:00|6631.7|6628.7|6636.2|6633.2|6637.2|6634.2|6627.7|6624.7|233
1655321400000|2022-06-15 19:30:00|6635.7|6632.7|6648.2|6645.2|6650.2|6647.2|6632.2|6629.2|191
1655321700000|2022-06-15 19:35:00|6648.7|6645.7|6634.2|6631.2|6650.7|6647.7|6632.2|6629.2|103
1655322000000|2022-06-15 19:40:00|6633.7|6630.7|6627.2|6624.2|6635.2|6632.2|6624.7|6621.7|167
1655322300000|2022-06-15 19:45:00|6626.7|6623.7|6635.2|6632.2|6635.7|6632.7|6623.2|6620.2|248
1655322600000|2022-06-15 19:50:00|6634.7|6631.7|6622.2|6619.2|6634.7|6631.7|6618.2|6615.2|246
1655322900000|2022-06-15 19:55:00|6622.7|6619.7|6628.2|6625.2|6629.2|6626.2|6622.7|6619.7|450
1655323200000|2022-06-15 20:00:00|6627.7|6624.7|6626.2|6623.2|6628.7|6625.7|6623.7|6620.7|102
1655323500000|2022-06-15 20:05:00|6626.7|6623.7|6629.2|6626.2|6630.7|6627.7|6626.7|6623.7|42
1655323800000|2022-06-15 20:10:00|6629.7|6626.7|6623.2|6620.2|6629.7|6626.7|6623.2|6620.2|23
1655324100000|2022-06-15 20:15:00|6623.7|6620.7|6620.7|6617.7|6625.2|6622.2|6619.7|6616.7|42
1655324400000|2022-06-15 20:20:00|6621.2|6618.2|6619.2|6616.2|6623.7|6620.7|6619.2|6616.2|31
1655324700000|2022-06-15 20:25:00|6619.7|6616.7|6622.2|6619.2|6622.2|6619.2|6619.2|6616.2|52
1655325000000|2022-06-15 20:30:00|6623.7|6620.7|6626.2|6623.2|6626.7|6623.7|6623.2|6620.2|27
1655325300000|2022-06-15 20:35:00|6626.7|6623.7|6629.2|6626.2|6630.2|6627.2|6626.7|6623.7|29
1655325600000|2022-06-15 20:40:00|6628.7|6625.7|6628.7|6625.7|6628.7|6625.7|6628.2|6625.2|1
1655325900000|2022-06-15 20:45:00|6628.2|6625.2|6631.2|6628.2|6631.7|6628.7|6628.2|6625.2|11
1655326200000|2022-06-15 20:50:00|6629.7|6626.7|6630.2|6627.2|6632.7|6629.7|6627.7|6624.7|62
1655326500000|2022-06-15 20:55:00|6629.7|6626.7|6626.7|6623.7|6629.7|6626.7|6625.2|6622.2|19
1655326800000|2022-06-15 21:00:00|6624.4|6620.4|6624.5|6620.5|6625.2|6621.2|6623.3|6619.3|0
1655327100000|2022-06-15 21:05:00|6624.6|6620.6|6625.4|6621.4|6625.6|6621.6|6624.6|6620.6|0
1655327400000|2022-06-15 21:10:00|6625.3|6621.3|6625.7|6621.7|6626.1|6622.1|6624.6|6620.6|0
1655327700000|2022-06-15 21:15:00|6625.6|6621.6|6626.5|6622.5|6626.6|6622.6|6625.6|6621.6|0
1655328000000|2022-06-15 21:20:00|6626.6|6622.6|6626.3|6622.3|6627|6623|6626.1|6622.1|0
1655328300000|2022-06-15 21:25:00|6626.4|6622.4|6628.4|6624.4|6628.4|6624.4|6626.4|6622.4|0
1655328600000|2022-06-15 21:30:00|6628.5|6624.5|6630.7|6626.7|6630.7|6626.7|6628.4|6624.4|0
1655328900000|2022-06-15 21:35:00|6630.8|6626.8|6631.8|6627.8|6631.8|6627.8|6630.7|6626.7|0
1655329200000|2022-06-15 21:40:00|6632|6628|6633.3|6629.3|6633.4|6629.4|6631.9|6627.9|0
1655329500000|2022-06-15 21:45:00|6633.1|6629.1|6635.3|6631.3|6635.3|6631.3|6632.6|6628.6|0
1655329800000|2022-06-15 21:50:00|6635.2|6631.2|6634.7|6630.7|6635.3|6631.3|6634.2|6630.2|0
1655330100000|2022-06-15 21:55:00|6634.9|6630.9|6635.3|6631.3|6635.5|6631.5|6634.9|6630.9|0
1655330400000|2022-06-15 22:00:00|6638.4|6634.4|6638.7|6634.7|6641.1|6637.1|6636.4|6632.4|0
1655330700000|2022-06-15 22:05:00|6638.5|6634.5|6641.1|6637.1|6641.3|6637.3|6637.8|6633.8|0
1655331000000|2022-06-15 22:10:00|6640.8|6636.8|6646.5|6642.5|6647.1|6643.1|6640.5|6636.5|0
1655331300000|2022-06-15 22:15:00|6646.6|6642.6|6655.3|6651.3|6655.7|6651.7|6646.6|6642.6|0
1655331600000|2022-06-15 22:20:00|6655.7|6651.7|6652.8|6648.8|6655.8|6651.8|6651.9|6647.9|0
1655331900000|2022-06-15 22:25:00|6652.9|6648.9|6653.5|6649.5|6653.9|6649.9|6651|6647|0
1655332200000|2022-06-15 22:30:00|6653.7|6649.7|6659.5|6655.5|6660.6|6656.6|6650.9|6646.9|0
1655332500000|2022-06-15 22:35:00|6659.3|6655.3|6661.2|6657.2|6662.5|6658.5|6659|6655|0
1655332800000|2022-06-15 22:40:00|6661|6657|6659.2|6655.2|6661|6657|6657.8|6653.8|0
1655333100000|2022-06-15 22:45:00|6659.3|6655.3|6658.2|6654.2|6659.5|6655.5|6657.7|6653.7|0
1655333400000|2022-06-15 22:50:00|6658.4|6654.4|6656.5|6652.5|6659.1|6655.1|6655.9|6651.9|0
1655333700000|2022-06-15 22:55:00|6656.2|6652.2|6662.3|6658.3|6662.5|6658.5|6655.5|6651.5|0
1655334000000|2022-06-15 23:00:00|6662.4|6658.4|6659.4|6655.4|6663.8|6659.8|6659.3|6655.3|0
1655334300000|2022-06-15 23:05:00|6659.6|6655.6|6659.4|6655.4|6660.5|6656.5|6658.8|6654.8|0
1655334600000|2022-06-15 23:10:00|6659.3|6655.3|6658.6|6654.6|6659.9|6655.9|6658.4|6654.4|0
1655334900000|2022-06-15 23:15:00|6658.3|6654.3|6657.4|6653.4|6658.3|6654.3|6656.6|6652.6|0
1655335200000|2022-06-15 23:20:00|6657.6|6653.6|6657.9|6653.9|6659.3|6655.3|6657.4|6653.4|0
1655335500000|2022-06-15 23:25:00|6658.1|6654.1|6659.1|6655.1|6659.3|6655.3|6657.8|6653.8|0
1655335800000|2022-06-15 23:30:00|6659.3|6655.3|6659.6|6655.6|6659.9|6655.9|6659|6655|0
1655336100000|2022-06-15 23:35:00|6660.5|6656.5|6663.8|6659.8|6664|6660|6660.1|6656.1|0
1655336400000|2022-06-15 23:40:00|6663.6|6659.6|6668.3|6664.3|6668.3|6664.3|6662.9|6658.9|0
1655336700000|2022-06-15 23:45:00|6668.6|6664.6|6670.6|6666.6|6674.8|6670.8|6667.4|6663.4|0
1655337000000|2022-06-15 23:50:00|6665.1|6663.1|6687.6|6685.6|6698.6|6696.6|6664.6|6662.6|1460
1655337300000|2022-06-15 23:55:00|6688.1|6686.1|6677.6|6675.6|6688.1|6686.1|6672.6|6670.6|456
1655337600000|2022-06-16 00:00:00|6675.1|6673.1|6680.6|6679.6|6680.6|6679.6|6667.1|6665.1|1197
1655337900000|2022-06-16 00:05:00|6679.6|6678.6|6658.6|6657.6|6683.1|6682.1|6657.6|6656.6|1095
1655338200000|2022-06-16 00:10:00|6657.6|6656.6|6666.6|6665.6|6666.6|6665.6|6650.6|6649.6|1018
1655338500000|2022-06-16 00:15:00|6666.1|6665.1|6658.6|6657.6|6669.6|6668.6|6655.1|6654.1|1848
1655338800000|2022-06-16 00:20:00|6658.1|6657.1|6669.6|6668.6|6669.6|6668.6|6653.6|6652.6|1503
1655339100000|2022-06-16 00:25:00|6669.1|6668.1|6658.6|6657.6|6669.6|6668.6|6653.6|6652.6|1181
1655339400000|2022-06-16 00:30:00|6658.1|6657.1|6667.6|6666.6|6667.6|6666.6|6656.6|6655.6|1731
1655339700000|2022-06-16 00:35:00|6667.1|6666.1|6663.6|6662.6|6667.1|6666.1|6656.6|6655.6|1444
1655340000000|2022-06-16 00:40:00|6664.1|6663.1|6659.6|6658.6|6664.6|6663.6|6656.6|6655.6|779
1655340300000|2022-06-16 00:45:00|6659.1|6658.1|6663.6|6662.6|6664.6|6663.6|6656.6|6655.6|603
1655340600000|2022-06-16 00:50:00|6662.6|6661.6|6662.1|6661.1|6664.6|6663.6|6658.6|6657.6|607
1655340900000|2022-06-16 00:55:00|6662.6|6661.6|6656.1|6655.1|6664.6|6663.6|6655.6|6654.6|465
1655341200000|2022-06-16 01:00:00|6655.6|6654.6|6659.6|6658.6|6663.6|6662.6|6653.6|6652.6|889
1655341500000|2022-06-16 01:05:00|6660.6|6659.6|6654.6|6653.6|6660.6|6659.6|6654.6|6653.6|575
1655341800000|2022-06-16 01:10:00|6655.6|6654.6|6659.6|6658.6|6660.6|6659.6|6652.6|6651.6|581
1655342100000|2022-06-16 01:15:00|6660.1|6659.1|6649.6|6648.6|6660.6|6659.6|6645.6|6644.6|636
1655342400000|2022-06-16 01:20:00|6648.6|6647.6|6641.6|6640.6|6649.6|6648.6|6638.6|6637.6|685
1655342700000|2022-06-16 01:25:00|6641.1|6640.1|6634.1|6633.1|6642.6|6641.6|6633.6|6632.6|313
1655343000000|2022-06-16 01:30:00|6633.6|6632.6|6630.6|6629.6|6636.6|6635.6|6628.6|6627.6|434
1655343300000|2022-06-16 01:35:00|6629.6|6628.6|6624.1|6623.1|6635.1|6634.1|6623.6|6622.6|439
1655343600000|2022-06-16 01:40:00|6624.6|6623.6|6611.6|6610.6|6625.6|6624.6|6611.6|6610.6|789
1655343900000|2022-06-16 01:45:00|6612.1|6611.1|6631.6|6630.6|6635.6|6634.6|6607.6|6606.6|1603
1655344200000|2022-06-16 01:50:00|6632.1|6631.1|6634.6|6633.6|6644.6|6643.6|6629.6|6628.6|840
1655344500000|2022-06-16 01:55:00|6633.6|6632.6|6633.6|6632.6|6635.6|6634.6|6626.6|6625.6|716
1655344800000|2022-06-16 02:00:00|6633.1|6632.1|6638.1|6637.1|6638.1|6637.1|6629.1|6628.1|768
1655345100000|2022-06-16 02:05:00|6638.6|6637.6|6630.1|6629.1|6638.6|6637.6|6627.6|6626.6|635
1655345400000|2022-06-16 02:10:00|6630.6|6629.6|6630.6|6629.6|6634.6|6633.6|6627.6|6626.6|681
1655345700000|2022-06-16 02:15:00|6631.6|6630.6|6624.1|6623.1|6633.6|6632.6|6623.6|6622.6|420
1655346000000|2022-06-16 02:20:00|6624.6|6623.6|6621.6|6620.6|6627.6|6626.6|6621.6|6620.6|327
1655346300000|2022-06-16 02:25:00|6622.6|6621.6|6623.6|6622.6|6623.6|6622.6|6621.1|6620.1|326
1655346600000|2022-06-16 02:30:00|6624.6|6623.6|6635.1|6634.1|6635.6|6634.6|6623.6|6622.6|519
1655346900000|2022-06-16 02:35:00|6635.6|6634.6|6637.6|6636.6|6639.6|6638.6|6633.6|6632.6|469
1655347200000|2022-06-16 02:40:00|6638.1|6637.1|6638.6|6637.6|6644.6|6643.6|6635.6|6634.6|633
1655347500000|2022-06-16 02:45:00|6639.1|6638.1|6631.1|6630.1|6642.6|6641.6|6630.6|6629.6|322
1655347800000|2022-06-16 02:50:00|6631.6|6630.6|6626.6|6625.6|6634.6|6633.6|6626.6|6625.6|319
1655348100000|2022-06-16 02:55:00|6627.6|6626.6|6631.6|6630.6|6632.6|6631.6|6624.6|6623.6|348
1655348400000|2022-06-16 03:00:00|6630.6|6629.6|6633.6|6632.6|6634.6|6633.6|6628.6|6627.6|234
1655348700000|2022-06-16 03:05:00|6634.1|6633.1|6633.6|6632.6|6635.6|6634.6|6629.6|6628.6|245
1655349000000|2022-06-16 03:10:00|6633.1|6632.1|6630.6|6629.6|6635.6|6634.6|6629.6|6628.6|331
1655349300000|2022-06-16 03:15:00|6631.1|6630.1|6631.6|6630.6|6634.6|6633.6|6629.6|6628.6|470
1655349600000|2022-06-16 03:20:00|6632.1|6631.1|6634.6|6633.6|6636.6|6635.6|6631.6|6630.6|338
1655349900000|2022-06-16 03:25:00|6634.1|6633.1|6630.6|6629.6|6634.6|6633.6|6628.6|6627.6|221
1655350200000|2022-06-16 03:30:00|6629.6|6628.6|6631.6|6630.6|6633.6|6632.6|6627.6|6626.6|266
1655350500000|2022-06-16 03:35:00|6631.1|6630.1|6626.6|6625.6|6631.6|6630.6|6625.1|6624.1|254
1655350800000|2022-06-16 03:40:00|6626.1|6625.1|6624.6|6623.6|6626.1|6625.1|6621.6|6620.6|313
1655351100000|2022-06-16 03:45:00|6624.1|6623.1|6621.6|6620.6|6625.6|6624.6|6620.6|6619.6|239
1655351400000|2022-06-16 03:50:00|6622.1|6621.1|6618.6|6617.6|6622.1|6621.1|6618.1|6617.1|260
1655351700000|2022-06-16 03:55:00|6619.1|6618.1|6614.6|6613.6|6619.6|6618.6|6613.6|6612.6|192
1655352000000|2022-06-16 04:00:00|6615.1|6614.1|6615.1|6614.1|6619.6|6618.6|6614.6|6613.6|280
1655352300000|2022-06-16 04:05:00|6614.6|6613.6|6609.6|6608.6|6617.1|6616.1|6609.6|6608.6|274
1655352600000|2022-06-16 04:10:00|6610.1|6609.1|6611.6|6610.6|6612.6|6611.6|6608.6|6607.6|290
1655352900000|2022-06-16 04:15:00|6612.6|6611.6|6613.1|6612.1|6614.6|6613.6|6610.6|6609.6|234
1655353200000|2022-06-16 04:20:00|6612.6|6611.6|6616.6|6615.6|6619.6|6618.6|6612.6|6611.6|337
1655353500000|2022-06-16 04:25:00|6616.1|6615.1|6615.6|6614.6|6619.6|6618.6|6615.1|6614.1|233
1655353800000|2022-06-16 04:30:00|6616.1|6615.1|6620.6|6619.6|6621.6|6620.6|6615.6|6614.6|401
1655354100000|2022-06-16 04:35:00|6620.1|6619.1|6622.6|6621.6|6623.1|6622.1|6618.6|6617.6|246
1655354400000|2022-06-16 04:40:00|6621.6|6620.6|6609.6|6608.6|6621.6|6620.6|6608.6|6607.6|251
1655354700000|2022-06-16 04:45:00|6610.1|6609.1|6607.6|6606.6|6610.6|6609.6|6605.6|6604.6|284
1655355000000|2022-06-16 04:50:00|6608.1|6607.1|6606.6|6605.6|6609.1|6608.1|6604.6|6603.6|198
1655355300000|2022-06-16 04:55:00|6605.6|6604.6|6602.6|6601.6|6607.6|6606.6|6602.6|6601.6|256
1655355600000|2022-06-16 05:00:00|6601.6|6600.6|6601.6|6600.6|6607.1|6606.1|6598.6|6597.6|366
1655355900000|2022-06-16 05:05:00|6602.1|6601.1|6595.6|6594.6|6602.6|6601.6|6595.6|6594.6|446
1655356200000|2022-06-16 05:10:00|6599.6|6598.6|6593.6|6592.6|6602.6|6601.6|6589.6|6588.6|905
1655356500000|2022-06-16 05:15:00|6593.1|6592.1|6594.6|6593.6|6596.6|6595.6|6593.1|6592.1|179
1655356800000|2022-06-16 05:20:00|6595.1|6594.1|6595.6|6594.6|6597.6|6596.6|6595.1|6594.1|197
1655357100000|2022-06-16 05:25:00|6596.1|6595.1|6603.6|6602.6|6603.6|6602.6|6594.6|6593.6|257
1655357400000|2022-06-16 05:30:00|6603.1|6602.1|6598.6|6597.6|6603.6|6602.6|6598.6|6597.6|264
1655357700000|2022-06-16 05:35:00|6599.1|6598.1|6591.1|6590.1|6599.6|6598.6|6590.6|6589.6|677
1655358000000|2022-06-16 05:40:00|6590.6|6589.6|6589.6|6588.6|6595.1|6594.1|6588.6|6587.6|385
1655358300000|2022-06-16 05:45:00|6589.1|6588.1|6586.6|6585.6|6591.6|6590.6|6585.6|6584.6|339
1655358600000|2022-06-16 05:50:00|6587.1|6586.1|6582.6|6581.6|6588.6|6587.6|6581.6|6580.6|568
1655358900000|2022-06-16 05:55:00|6582.1|6581.1|6585.6|6584.6|6590.1|6589.1|6581.6|6580.6|552
1655359200000|2022-06-16 06:00:00|6586.1|6584.1|6587.6|6585.6|6593.1|6591.1|6586.1|6584.1|897
1655359500000|2022-06-16 06:05:00|6587.1|6585.1|6594.1|6592.1|6595.1|6593.1|6587.1|6585.1|1660
1655359800000|2022-06-16 06:10:00|6592.6|6590.6|6588.1|6586.1|6593.1|6591.1|6583.1|6581.1|1231
1655360100000|2022-06-16 06:15:00|6588.6|6586.6|6580.6|6578.6|6590.1|6588.1|6580.1|6578.1|754
1655360400000|2022-06-16 06:20:00|6580.1|6578.1|6583.1|6581.1|6583.1|6581.1|6580.1|6578.1|597
1655360700000|2022-06-16 06:25:00|6582.6|6580.6|6571.1|6569.1|6583.1|6581.1|6570.6|6568.6|1630
1655361000000|2022-06-16 06:30:00|6573.1|6569.2|6556.5|6552.5|6573.4|6569.4|6551.3|6547.3|0
1655361300000|2022-06-16 06:35:00|6556.1|6552.1|6552.7|6548.7|6557.3|6553.3|6550.8|6546.8|0
1655361600000|2022-06-16 06:40:00|6552.6|6548.6|6550.3|6546.3|6552.6|6548.6|6542.9|6538.9|0
1655361900000|2022-06-16 06:45:00|6550.4|6546.4|6562.1|6558.1|6562.8|6558.8|6550.1|6546.1|0
1655362200000|2022-06-16 06:50:00|6561.7|6557.7|6559.2|6555.2|6564.2|6560.2|6557.7|6553.7|0
1655362500000|2022-06-16 06:55:00|6559.4|6555.4|6555.4|6551.4|6561.1|6557.1|6553|6549|0
1655362800000|2022-06-16 07:00:00|6555.2|6551.2|6553.7|6549.7|6558.3|6554.3|6547.4|6543.4|0
1655363100000|2022-06-16 07:05:00|6553.9|6549.9|6549.5|6545.5|6556|6552|6547.6|6543.6|0
1655363400000|2022-06-16 07:10:00|6555.1|6552.1|6544.6|6541.6|6558.6|6555.6|6542.6|6539.6|921
1655363700000|2022-06-16 07:15:00|6543.6|6540.6|6537.6|6534.6|6544.6|6541.6|6529.6|6526.6|777
1655364000000|2022-06-16 07:20:00|6538.1|6535.1|6526.6|6523.6|6538.6|6535.6|6524.6|6521.6|397
1655364300000|2022-06-16 07:25:00|6527.1|6524.1|6530.6|6527.6|6531.6|6528.6|6521.6|6518.6|164
1655364600000|2022-06-16 07:30:00|6530.1|6527.1|6499.1|6496.1|6530.6|6527.6|6496.1|6493.1|708
1655364900000|2022-06-16 07:35:00|6499.6|6496.6|6487.6|6484.6|6503.6|6500.6|6485.1|6482.1|688
1655365200000|2022-06-16 07:40:00|6488.1|6485.1|6490.1|6487.1|6492.1|6489.1|6477.1|6474.1|495
1655365500000|2022-06-16 07:45:00|6490.6|6487.6|6481.1|6478.1|6494.1|6491.1|6479.6|6476.6|440
1655365800000|2022-06-16 07:50:00|6481.6|6478.6|6484.1|6481.1|6484.6|6481.6|6475.6|6472.6|290
1655366100000|2022-06-16 07:55:00|6483.6|6480.6|6493.6|6490.6|6495.6|6492.6|6479.6|6476.6|261
1655366400000|2022-06-16 08:00:00|6493.1|6490.1|6517.6|6514.6|6517.6|6514.6|6490.1|6487.1|296
1655366700000|2022-06-16 08:05:00|6517.1|6514.1|6508.6|6505.6|6519.6|6516.6|6506.6|6503.6|383
1655367000000|2022-06-16 08:10:00|6509.1|6506.1|6513.1|6510.1|6513.1|6510.1|6500.6|6497.6|350
1655367300000|2022-06-16 08:15:00|6512.6|6509.6|6511.1|6508.1|6518.6|6515.6|6510.6|6507.6|346
1655367600000|2022-06-16 08:20:00|6510.6|6507.6|6511.6|6508.6|6513.6|6510.6|6501.6|6498.6|181
1655367900000|2022-06-16 08:25:00|6511.1|6508.1|6507.6|6504.6|6513.1|6510.1|6505.6|6502.6|83
1655368200000|2022-06-16 08:30:00|6508.1|6505.1|6500.1|6497.1|6508.6|6505.6|6500.1|6497.1|98
1655368500000|2022-06-16 08:35:00|6499.6|6496.6|6503.6|6500.6|6504.1|6501.1|6496.6|6493.6|137
1655368800000|2022-06-16 08:40:00|6504.1|6501.1|6492.6|6489.6|6504.1|6501.1|6491.1|6488.1|78
1655369100000|2022-06-16 08:45:00|6492.1|6489.1|6508.1|6505.1|6508.1|6505.1|6492.1|6489.1|167
1655369400000|2022-06-16 08:50:00|6507.6|6504.6|6496.6|6493.6|6507.6|6504.6|6493.6|6490.6|193
1655369700000|2022-06-16 08:55:00|6496.1|6493.1|6487.6|6484.6|6497.1|6494.1|6487.1|6484.1|124
1655370000000|2022-06-16 09:00:00|6488.1|6485.1|6477.6|6474.6|6488.1|6485.1|6476.1|6473.1|204
1655370300000|2022-06-16 09:05:00|6477.1|6474.1|6469.1|6466.1|6477.6|6474.6|6467.1|6464.1|144
1655370600000|2022-06-16 09:10:00|6468.6|6465.6|6479.1|6476.1|6479.6|6476.6|6468.6|6465.6|50
1655370900000|2022-06-16 09:15:00|6479.6|6476.6|6477.6|6474.6|6482.6|6479.6|6475.6|6472.6|39
1655371200000|2022-06-16 09:20:00|6477.1|6474.1|6472.1|6469.1|6477.1|6474.1|6466.6|6463.6|115
1655371500000|2022-06-16 09:25:00|6471.6|6468.6|6473.6|6470.6|6479.6|6476.6|6471.6|6468.6|65
1655371800000|2022-06-16 09:30:00|6473.1|6470.1|6465.1|6462.1|6476.6|6473.6|6464.1|6461.1|165
1655372100000|2022-06-16 09:35:00|6465.6|6462.6|6465.6|6462.6|6469.1|6466.1|6464.6|6461.6|110
1655372400000|2022-06-16 09:40:00|6466.1|6463.1|6466.1|6463.1|6470.6|6467.6|6462.6|6459.6|70
1655372700000|2022-06-16 09:45:00|6466.6|6463.6|6469.6|6466.6|6470.1|6467.1|6464.1|6461.1|77
1655373000000|2022-06-16 09:50:00|6470.1|6467.1|6472.1|6469.1|6472.1|6469.1|6464.6|6461.6|65
1655373300000|2022-06-16 09:55:00|6472.6|6469.6|6475.1|6472.1|6476.1|6473.1|6469.1|6466.1|52
1655373600000|2022-06-16 10:00:00|6475.6|6472.6|6480.6|6477.6|6481.6|6478.6|6470.1|6467.1|79
1655373900000|2022-06-16 10:05:00|6480.1|6477.1|6483.6|6480.6|6485.6|6482.6|6478.1|6475.1|113
1655374200000|2022-06-16 10:10:00|6484.1|6481.1|6481.1|6478.1|6487.1|6484.1|6481.1|6478.1|30
1655374500000|2022-06-16 10:15:00|6481.6|6478.6|6482.1|6479.1|6483.6|6480.6|6478.6|6475.6|42
1655374800000|2022-06-16 10:20:00|6481.6|6478.6|6471.1|6468.1|6481.6|6478.6|6469.6|6466.6|55
1655375100000|2022-06-16 10:25:00|6470.6|6467.6|6470.1|6467.1|6473.6|6470.6|6469.6|6466.6|39
1655375400000|2022-06-16 10:30:00|6469.6|6466.6|6468.1|6465.1|6473.1|6470.1|6467.6|6464.6|67
1655375700000|2022-06-16 10:35:00|6468.6|6465.6|6467.6|6464.6|6470.1|6467.1|6467.1|6464.1|68
1655376000000|2022-06-16 10:40:00|6467.1|6464.1|6466.6|6463.6|6468.1|6465.1|6463.6|6460.6|118
1655376300000|2022-06-16 10:45:00|6466.1|6463.1|6465.1|6462.1|6467.6|6464.6|6461.6|6458.6|123
1655376600000|2022-06-16 10:50:00|6464.6|6461.6|6463.1|6460.1|6467.6|6464.6|6459.6|6456.6|128
1655376900000|2022-06-16 10:55:00|6462.6|6459.6|6460.1|6457.1|6465.1|6462.1|6459.1|6456.1|85
1655377200000|2022-06-16 11:00:00|6458.1|6455.1|6464.1|6461.1|6469.1|6466.1|6458.1|6455.1|190
1655377500000|2022-06-16 11:05:00|6464.6|6461.6|6465.1|6462.1|6470.1|6467.1|6462.1|6459.1|129
1655377800000|2022-06-16 11:10:00|6465.6|6462.6|6461.1|6458.1|6466.6|6463.6|6460.6|6457.6|115
1655378100000|2022-06-16 11:15:00|6460.6|6457.6|6458.6|6455.6|6462.1|6459.1|6456.6|6453.6|111
1655378400000|2022-06-16 11:20:00|6458.1|6455.1|6463.6|6460.6|6464.1|6461.1|6457.1|6454.1|133
1655378700000|2022-06-16 11:25:00|6464.1|6461.1|6472.1|6469.1|6476.1|6473.1|6460.1|6457.1|232
1655379000000|2022-06-16 11:30:00|6472.6|6469.6|6470.1|6467.1|6472.6|6469.6|6465.1|6462.1|43
1655379300000|2022-06-16 11:35:00|6469.6|6466.6|6471.1|6468.1|6476.1|6473.1|6469.6|6466.6|120
1655379600000|2022-06-16 11:40:00|6470.6|6467.6|6463.1|6460.1|6471.6|6468.6|6462.1|6459.1|48
1655379900000|2022-06-16 11:45:00|6463.6|6460.6|6457.1|6454.1|6463.6|6460.6|6456.6|6453.6|90
1655380200000|2022-06-16 11:50:00|6457.6|6454.6|6455.1|6452.1|6458.1|6455.1|6454.1|6451.1|238
1655380500000|2022-06-16 11:55:00|6454.6|6451.6|6463.6|6460.6|6464.6|6461.6|6450.6|6447.6|325
1655380800000|2022-06-16 12:00:00|6462.6|6459.6|6473.1|6470.1|6476.1|6473.1|6461.6|6458.6|197
1655381100000|2022-06-16 12:05:00|6473.6|6470.6|6483.6|6480.6|6484.6|6481.6|6472.6|6469.6|189
1655381400000|2022-06-16 12:10:00|6484.1|6481.1|6489.1|6486.1|6490.6|6487.6|6482.6|6479.6|278
1655381700000|2022-06-16 12:15:00|6488.6|6485.6|6484.6|6481.6|6493.1|6490.1|6483.6|6480.6|112
1655382000000|2022-06-16 12:20:00|6485.1|6482.1|6490.1|6487.1|6490.6|6487.6|6484.6|6481.6|113
1655382300000|2022-06-16 12:25:00|6489.6|6486.6|6489.6|6486.6|6493.6|6490.6|6485.6|6482.6|195
1655382600000|2022-06-16 12:30:00|6489.1|6486.1|6498.6|6495.6|6498.6|6495.6|6485.1|6482.1|639
1655382900000|2022-06-16 12:35:00|6497.6|6494.6|6501.1|6498.1|6503.1|6500.1|6496.6|6493.6|269
1655383200000|2022-06-16 12:40:00|6501.6|6498.6|6493.1|6490.1|6501.6|6498.6|6490.6|6487.6|176
1655383500000|2022-06-16 12:45:00|6492.6|6489.6|6488.1|6485.1|6495.1|6492.1|6486.1|6483.1|31
1655383800000|2022-06-16 12:50:00|6488.6|6485.6|6492.1|6489.1|6493.6|6490.6|6487.6|6484.6|22
1655384100000|2022-06-16 12:55:00|6492.6|6489.6|6480.1|6477.1|6492.6|6489.6|6479.6|6476.6|133
1655384400000|2022-06-16 13:00:00|6479.6|6476.6|6484.1|6481.1|6485.6|6482.6|6474.6|6471.6|139
1655384700000|2022-06-16 13:05:00|6484.6|6481.6|6488.1|6485.1|6488.6|6485.6|6480.1|6477.1|39
1655385000000|2022-06-16 13:10:00|6487.6|6484.6|6481.1|6478.1|6487.6|6484.6|6481.1|6478.1|54
1655385300000|2022-06-16 13:15:00|6481.6|6478.6|6481.1|6478.1|6484.6|6481.6|6480.1|6477.1|73
1655385600000|2022-06-16 13:20:00|6480.6|6477.6|6475.1|6472.1|6481.6|6478.6|6474.1|6471.1|76
1655385900000|2022-06-16 13:25:00|6474.6|6471.6|6472.1|6469.1|6478.1|6475.1|6470.6|6467.6|119
1655386200000|2022-06-16 13:30:00|6471.6|6468.6|6471.1|6468.1|6483.6|6480.6|6469.6|6466.6|363
1655386500000|2022-06-16 13:35:00|6471.6|6468.6|6461.6|6458.6|6476.6|6473.6|6457.6|6454.6|297
1655386800000|2022-06-16 13:40:00|6462.1|6459.1|6463.6|6460.6|6468.6|6465.6|6458.1|6455.1|352
1655387100000|2022-06-16 13:45:00|6463.1|6460.1|6473.1|6470.1|6478.1|6475.1|6462.1|6459.1|257
1655387400000|2022-06-16 13:50:00|6473.6|6470.6|6460.1|6457.1|6473.6|6470.6|6457.1|6454.1|241
1655387700000|2022-06-16 13:55:00|6459.6|6456.6|6461.1|6458.1|6466.6|6463.6|6455.1|6452.1|219
1655388000000|2022-06-16 14:00:00|6461.6|6458.6|6454.6|6451.6|6462.1|6459.1|6453.6|6450.6|196
1655388300000|2022-06-16 14:05:00|6455.1|6452.1|6456.6|6453.6|6457.1|6454.1|6449.6|6446.6|229
1655388600000|2022-06-16 14:10:00|6456.1|6453.1|6453.6|6450.6|6457.6|6454.6|6449.6|6446.6|180
1655388900000|2022-06-16 14:15:00|6454.1|6451.1|6451.1|6448.1|6462.6|6459.6|6449.6|6446.6|200
1655389200000|2022-06-16 14:20:00|6450.6|6447.6|6462.6|6459.6|6463.6|6460.6|6446.6|6443.6|200
1655389500000|2022-06-16 14:25:00|6462.1|6459.1|6465.6|6462.6|6467.6|6464.6|6461.6|6458.6|129
1655389800000|2022-06-16 14:30:00|6465.1|6462.1|6465.1|6462.1|6466.6|6463.6|6460.1|6457.1|157
1655390100000|2022-06-16 14:35:00|6464.6|6461.6|6456.1|6453.1|6464.6|6461.6|6455.6|6452.6|152
1655390400000|2022-06-16 14:40:00|6455.6|6452.6|6442.6|6439.6|6456.1|6453.1|6442.6|6439.6|233
1655390700000|2022-06-16 14:45:00|6442.1|6439.1|6443.6|6440.6|6448.6|6445.6|6440.6|6437.6|205
1655391000000|2022-06-16 14:50:00|6443.1|6440.1|6445.6|6442.6|6449.1|6446.1|6439.6|6436.6|313
1655391300000|2022-06-16 14:55:00|6445.1|6442.1|6439.6|6436.6|6448.1|6445.1|6438.6|6435.6|304
1655391600000|2022-06-16 15:00:00|6439.1|6436.1|6452.6|6449.6|6453.6|6450.6|6438.6|6435.6|377
1655391900000|2022-06-16 15:05:00|6453.1|6450.1|6450.6|6447.6|6453.6|6450.6|6445.6|6442.6|107
1655392200000|2022-06-16 15:10:00|6451.1|6448.1|6465.6|6462.6|6465.6|6462.6|6449.6|6446.6|300
1655392500000|2022-06-16 15:15:00|6465.1|6462.1|6466.6|6463.6|6470.1|6467.1|6462.6|6459.6|198
1655392800000|2022-06-16 15:20:00|6466.1|6463.1|6471.6|6468.6|6473.6|6470.6|6464.6|6461.6|142
1655393100000|2022-06-16 15:25:00|6471.1|6468.1|6477.6|6474.6|6484.6|6481.6|6470.6|6467.6|503
1655393400000|2022-06-16 15:30:00|6478.1|6475.1|6471.1|6468.1|6478.6|6475.6|6469.1|6466.1|180
1655393700000|2022-06-16 15:35:00|6470.6|6467.6|6472.1|6469.1|6473.6|6470.6|6466.6|6463.6|83
1655394000000|2022-06-16 15:40:00|6472.6|6469.6|6461.6|6458.6|6472.6|6469.6|6457.1|6454.1|82
1655394300000|2022-06-16 15:45:00|6462.1|6459.1|6464.1|6461.1|6464.6|6461.6|6458.6|6455.6|137
1655394600000|2022-06-16 15:50:00|6464.6|6461.6|6458.6|6455.6|6466.6|6463.6|6458.6|6455.6|104
1655394900000|2022-06-16 15:55:00|6459.1|6456.1|6468.1|6465.1|6468.6|6465.6|6456.6|6453.6|146
1655395200000|2022-06-16 16:00:00|6467.6|6464.6|6465.6|6462.6|6471.6|6468.6|6463.1|6460.1|77
1655395500000|2022-06-16 16:05:00|6465.1|6462.1|6456.6|6453.6|6465.6|6462.6|6455.6|6452.6|93
1655395800000|2022-06-16 16:10:00|6456.1|6453.1|6454.1|6451.1|6461.1|6458.1|6453.6|6450.6|64
1655396100000|2022-06-16 16:15:00|6454.6|6451.6|6455.6|6452.6|6461.1|6458.1|6453.6|6450.6|36
1655396400000|2022-06-16 16:20:00|6455.1|6452.1|6455.1|6452.1|6457.6|6454.6|6452.1|6449.1|82
1655396700000|2022-06-16 16:25:00|6455.6|6452.6|6459.1|6456.1|6460.6|6457.6|6453.1|6450.1|94
1655397000000|2022-06-16 16:30:00|6459.6|6456.6|6460.1|6457.1|6463.6|6460.6|6454.6|6451.6|108
1655397300000|2022-06-16 16:35:00|6460.6|6457.6|6458.6|6455.6|6460.6|6457.6|6453.6|6450.6|83
1655397600000|2022-06-16 16:40:00|6458.1|6455.1|6466.6|6463.6|6469.6|6466.6|6457.1|6454.1|129
1655397900000|2022-06-16 16:45:00|6467.1|6464.1|6468.1|6465.1|6470.1|6467.1|6461.6|6458.6|201
1655398200000|2022-06-16 16:50:00|6467.6|6464.6|6466.1|6463.1|6469.1|6466.1|6462.6|6459.6|88
1655398500000|2022-06-16 16:55:00|6465.6|6462.6|6467.1|6464.1|6467.1|6464.1|6461.6|6458.6|42
1655398800000|2022-06-16 17:00:00|6468.1|6465.1|6467.1|6464.1|6472.1|6469.1|6464.6|6461.6|41
1655399100000|2022-06-16 17:05:00|6467.6|6464.6|6476.6|6473.6|6478.1|6475.1|6467.1|6464.1|100
1655399400000|2022-06-16 17:10:00|6477.1|6474.1|6475.1|6472.1|6477.6|6474.6|6472.6|6469.6|41
1655399700000|2022-06-16 17:15:00|6474.6|6471.6|6472.6|6469.6|6478.1|6475.1|6472.6|6469.6|43
1655400000000|2022-06-16 17:20:00|6472.1|6469.1|6463.1|6460.1|6472.6|6469.6|6460.1|6457.1|167
1655400300000|2022-06-16 17:25:00|6462.6|6459.6|6473.1|6470.1|6477.1|6474.1|6461.6|6458.6|131
1655400600000|2022-06-16 17:30:00|6473.6|6470.6|6474.1|6471.1|6475.1|6472.1|6468.1|6465.1|60
1655400900000|2022-06-16 17:35:00|6473.6|6470.6|6470.6|6467.6|6474.1|6471.1|6466.1|6463.1|104
1655401200000|2022-06-16 17:40:00|6471.6|6468.6|6461.1|6458.1|6472.1|6469.1|6461.1|6458.1|52
1655401500000|2022-06-16 17:45:00|6460.6|6457.6|6462.1|6459.1|6462.6|6459.6|6457.1|6454.1|76
1655401800000|2022-06-16 17:50:00|6461.6|6458.6|6455.6|6452.6|6462.1|6459.1|6455.1|6452.1|82
1655402100000|2022-06-16 17:55:00|6455.1|6452.1|6445.6|6442.6|6456.1|6453.1|6444.6|6441.6|110
1655402400000|2022-06-16 18:00:00|6446.1|6443.1|6445.1|6442.1|6448.6|6445.6|6444.6|6441.6|70
1655402700000|2022-06-16 18:05:00|6444.6|6441.6|6441.1|6438.1|6446.6|6443.6|6438.6|6435.6|70
1655403000000|2022-06-16 18:10:00|6440.6|6437.6|6446.6|6443.6|6448.1|6445.1|6440.6|6437.6|42
1655403300000|2022-06-16 18:15:00|6446.1|6443.1|6448.6|6445.6|6449.6|6446.6|6443.6|6440.6|124
1655403600000|2022-06-16 18:20:00|6449.1|6446.1|6446.6|6443.6|6449.6|6446.6|6441.1|6438.1|165
1655403900000|2022-06-16 18:25:00|6447.6|6444.6|6439.6|6436.6|6448.1|6445.1|6439.6|6436.6|55
1655404200000|2022-06-16 18:30:00|6440.1|6437.1|6438.1|6435.1|6446.6|6443.6|6438.1|6435.1|136
1655404500000|2022-06-16 18:35:00|6438.6|6435.6|6434.6|6431.6|6438.6|6435.6|6434.1|6431.1|185
1655404800000|2022-06-16 18:40:00|6435.1|6432.1|6433.1|6430.1|6443.6|6440.6|6432.6|6429.6|255
1655405100000|2022-06-16 18:45:00|6432.6|6429.6|6423.6|6420.6|6434.6|6431.6|6422.6|6419.6|208
1655405400000|2022-06-16 18:50:00|6422.6|6419.6|6423.1|6420.1|6425.6|6422.6|6420.6|6417.6|64
1655405700000|2022-06-16 18:55:00|6423.6|6420.6|6428.1|6425.1|6429.6|6426.6|6423.1|6420.1|129
1655406000000|2022-06-16 19:00:00|6427.6|6424.6|6437.6|6434.6|6439.6|6436.6|6427.6|6424.6|88
1655406300000|2022-06-16 19:05:00|6437.1|6434.1|6444.6|6441.6|6444.6|6441.6|6433.6|6430.6|87
1655406600000|2022-06-16 19:10:00|6444.1|6441.1|6439.1|6436.1|6450.1|6447.1|6438.6|6435.6|116
1655406900000|2022-06-16 19:15:00|6439.6|6436.6|6444.6|6441.6|6444.6|6441.6|6436.6|6433.6|45
1655407200000|2022-06-16 19:20:00|6444.1|6441.1|6443.1|6440.1|6448.1|6445.1|6441.1|6438.1|33
1655407500000|2022-06-16 19:25:00|6442.6|6439.6|6448.1|6445.1|6451.1|6448.1|6441.6|6438.6|33
1655407800000|2022-06-16 19:30:00|6447.6|6444.6|6435.6|6432.6|6449.1|6446.1|6435.6|6432.6|107
1655408100000|2022-06-16 19:35:00|6435.1|6432.1|6441.1|6438.1|6442.1|6439.1|6435.1|6432.1|58
1655408400000|2022-06-16 19:40:00|6441.6|6438.6|6435.1|6432.1|6447.1|6444.1|6434.6|6431.6|98
1655408700000|2022-06-16 19:45:00|6434.6|6431.6|6428.6|6425.6|6439.6|6436.6|6427.1|6424.1|108
1655409000000|2022-06-16 19:50:00|6428.1|6425.1|6428.6|6425.6|6431.6|6428.6|6423.6|6420.6|488
1655409300000|2022-06-16 19:55:00|6429.1|6426.1|6432.6|6429.6|6433.6|6430.6|6426.1|6423.1|481
1655409600000|2022-06-16 20:00:00|6432.1|6429.1|6438.1|6435.1|6438.6|6435.6|6432.1|6429.1|79
1655409900000|2022-06-16 20:05:00|6438.6|6435.6|6438.6|6435.6|6444.6|6441.6|6438.1|6435.1|72
1655410200000|2022-06-16 20:10:00|6439.1|6436.1|6444.1|6441.1|6444.1|6441.1|6435.1|6432.1|34
1655410500000|2022-06-16 20:15:00|6444.6|6441.6|6440.1|6437.1|6445.1|6442.1|6440.1|6437.1|24
1655410800000|2022-06-16 20:20:00|6440.6|6437.6|6441.1|6438.1|6441.6|6438.6|6438.6|6435.6|19
1655411100000|2022-06-16 20:25:00|6441.6|6438.6|6443.6|6440.6|6444.1|6441.1|6439.6|6436.6|17
1655411400000|2022-06-16 20:30:00|6444.1|6441.1|6444.1|6441.1|6445.6|6442.6|6443.6|6440.6|46
1655411700000|2022-06-16 20:35:00|6444.6|6441.6|6444.1|6441.1|6445.1|6442.1|6443.1|6440.1|15
1655412000000|2022-06-16 20:40:00|6443.6|6440.6|6443.1|6440.1|6444.6|6441.6|6442.6|6439.6|16
1655412300000|2022-06-16 20:45:00|6443.6|6440.6|6443.1|6440.1|6445.6|6442.6|6442.1|6439.1|117
1655412600000|2022-06-16 20:50:00|6442.6|6439.6|6444.1|6441.1|6445.6|6442.6|6442.6|6439.6|35
1655412900000|2022-06-16 20:55:00|6443.6|6440.6|6439.6|6436.6|6444.1|6441.1|6438.6|6435.6|24
1655413200000|2022-06-16 21:00:00|6441.1|6437.1|6442.5|6438.5|6442.5|6438.5|6440.3|6436.3|0
1655413500000|2022-06-16 21:05:00|6441.9|6437.9|6441.4|6437.4|6442.6|6438.6|6440.8|6436.8|0
1655413800000|2022-06-16 21:10:00|6441|6437|6441.7|6437.7|6441.8|6437.8|6441|6437|0
1655414100000|2022-06-16 21:15:00|6441.2|6437.2|6442.5|6438.5|6442.5|6438.5|6441.1|6437.1|0
1655414400000|2022-06-16 21:20:00|6442.6|6438.6|6443.5|6439.5|6443.6|6439.6|6442.5|6438.5|0
1655414700000|2022-06-16 21:25:00|6443.7|6439.7|6445.2|6441.2|6445.2|6441.2|6443.1|6439.1|0
1655415000000|2022-06-16 21:30:00|6445.1|6441.1|6444.4|6440.4|6445.6|6441.6|6444.3|6440.3|0
1655415300000|2022-06-16 21:35:00|6444.5|6440.5|6444.4|6440.4|6444.9|6440.9|6444.4|6440.4|0
1655415600000|2022-06-16 21:40:00|6444.3|6440.3|6445.2|6441.2|6445.2|6441.2|6444.3|6440.3|0
1655415900000|2022-06-16 21:45:00|6445|6441|6443.8|6439.8|6445|6441|6443.8|6439.8|0
1655416200000|2022-06-16 21:50:00|6443.9|6439.9|6444.7|6440.7|6445.2|6441.2|6443.9|6439.9|0
1655416500000|2022-06-16 21:55:00|6444.9|6440.9|6445.8|6441.8|6445.9|6441.9|6444.8|6440.8|0
1655416800000|2022-06-16 22:00:00|6446.7|6442.7|6450.9|6446.9|6451.9|6447.9|6446.7|6442.7|0
1655417100000|2022-06-16 22:05:00|6452|6448|6444.8|6440.8|6453.2|6449.2|6444.8|6440.8|0
1655417400000|2022-06-16 22:10:00|6445.1|6441.1|6444|6440|6446.3|6442.3|6443.3|6439.3|0
1655417700000|2022-06-16 22:15:00|6444.2|6440.2|6442.8|6438.8|6444.8|6440.8|6442.1|6438.1|0
1655418000000|2022-06-16 22:20:00|6443.1|6439.1|6448.3|6444.3|6448.9|6444.9|6442.8|6438.8|0
1655418300000|2022-06-16 22:25:00|6448|6444|6451.1|6447.1|6451.2|6447.2|6446.7|6442.7|0
1655418600000|2022-06-16 22:30:00|6451.2|6447.2|6450.1|6446.1|6451.4|6447.4|6448|6444|0
1655418900000|2022-06-16 22:35:00|6449.8|6445.8|6450.2|6446.2|6450.5|6446.5|6446.5|6442.5|0
1655419200000|2022-06-16 22:40:00|6450.3|6446.3|6448.8|6444.8|6450.6|6446.6|6448.2|6444.2|0
1655419500000|2022-06-16 22:45:00|6448.5|6444.5|6447.4|6443.4|6449.4|6445.4|6447.1|6443.1|0
1655419800000|2022-06-16 22:50:00|6447.6|6443.6|6447.3|6443.3|6449.2|6445.2|6447.1|6443.1|0
1655420100000|2022-06-16 22:55:00|6447|6443|6444.1|6440.1|6447.5|6443.5|6444|6440|0
1655420400000|2022-06-16 23:00:00|6444.4|6440.4|6447.6|6443.6|6447.7|6443.7|6444.4|6440.4|0
1655420700000|2022-06-16 23:05:00|6447.9|6443.9|6447.3|6443.3|6448.5|6444.5|6446|6442|0
1655421000000|2022-06-16 23:10:00|6447.2|6443.2|6446.1|6442.1|6447.8|6443.8|6445.2|6441.2|0
1655421300000|2022-06-16 23:15:00|6446.4|6442.4|6439.6|6435.6|6446.9|6442.9|6439.6|6435.6|0
1655421600000|2022-06-16 23:20:00|6438.4|6434.4|6434.8|6430.8|6438.7|6434.7|6434|6430|0
1655421900000|2022-06-16 23:25:00|6435.1|6431.1|6437.4|6433.4|6438|6434|6434.9|6430.9|0
1655422200000|2022-06-16 23:30:00|6436.8|6432.8|6442.6|6438.6|6443.7|6439.7|6435.9|6431.9|0
1655422500000|2022-06-16 23:35:00|6442.5|6438.5|6440.3|6436.3|6443.1|6439.1|6439.4|6435.4|0
1655422800000|2022-06-16 23:40:00|6441.1|6437.1|6441.8|6437.8|6442.1|6438.1|6439.7|6435.7|0
1655423100000|2022-06-16 23:45:00|6442.1|6438.1|6448.4|6444.4|6448.7|6444.7|6441.5|6437.5|0
1655423400000|2022-06-16 23:50:00|6446.6|6444.6|6461.1|6459.1|6462.1|6460.1|6442.1|6440.1|888
1655423700000|2022-06-16 23:55:00|6462.1|6460.1|6457.6|6455.6|6462.6|6460.6|6446.6|6444.6|507
1655424000000|2022-06-17 00:00:00|6457.1|6455.1|6436.6|6435.6|6457.1|6455.1|6435.6|6434.6|880
1655424300000|2022-06-17 00:05:00|6435.6|6434.6|6439.1|6438.1|6441.6|6440.6|6432.1|6431.1|997
1655424600000|2022-06-17 00:10:00|6438.1|6437.1|6445.1|6444.1|6447.6|6446.6|6435.1|6434.1|1113
1655424900000|2022-06-17 00:15:00|6445.6|6444.6|6444.1|6443.1|6448.6|6447.6|6436.6|6435.6|521
1655425200000|2022-06-17 00:20:00|6443.6|6442.6|6435.1|6434.1|6443.6|6442.6|6425.6|6424.6|1016
1655425500000|2022-06-17 00:25:00|6435.6|6434.6|6426.6|6425.6|6440.6|6439.6|6425.6|6424.6|795
1655425800000|2022-06-17 00:30:00|6426.1|6425.1|6416.6|6415.6|6432.6|6431.6|6414.6|6413.6|898
1655426100000|2022-06-17 00:35:00|6415.6|6414.6|6410.6|6409.6|6423.6|6422.6|6409.1|6408.1|602
1655426400000|2022-06-17 00:40:00|6410.1|6409.1|6415.6|6414.6|6416.6|6415.6|6409.6|6408.6|763
1655426700000|2022-06-17 00:45:00|6416.1|6415.1|6428.6|6427.6|6428.6|6427.6|6415.6|6414.6|585
1655427000000|2022-06-17 00:50:00|6428.1|6427.1|6435.6|6434.6|6435.6|6434.6|6420.6|6419.6|445
1655427300000|2022-06-17 00:55:00|6436.1|6435.1|6432.6|6431.6|6438.1|6437.1|6428.6|6427.6|248
1655427600000|2022-06-17 01:00:00|6432.1|6431.1|6432.6|6431.6|6443.6|6442.6|6430.6|6429.6|470
1655427900000|2022-06-17 01:05:00|6433.1|6432.1|6439.6|6438.6|6444.1|6443.1|6432.6|6431.6|558
1655428200000|2022-06-17 01:10:00|6438.6|6437.6|6431.6|6430.6|6439.6|6438.6|6430.6|6429.6|360
1655428500000|2022-06-17 01:15:00|6430.6|6429.6|6442.6|6441.6|6444.6|6443.6|6430.6|6429.6|551
1655428800000|2022-06-17 01:20:00|6442.1|6441.1|6441.1|6440.1|6446.6|6445.6|6436.6|6435.6|696
1655429100000|2022-06-17 01:25:00|6441.6|6440.6|6432.1|6431.1|6443.6|6442.6|6431.6|6430.6|522
1655429400000|2022-06-17 01:30:00|6432.6|6431.6|6443.6|6442.6|6445.6|6444.6|6432.6|6431.6|640
1655429700000|2022-06-17 01:35:00|6444.6|6443.6|6443.6|6442.6|6447.6|6446.6|6438.6|6437.6|831
1655430000000|2022-06-17 01:40:00|6442.6|6441.6|6446.6|6445.6|6449.6|6448.6|6439.6|6438.6|655
1655430300000|2022-06-17 01:45:00|6447.1|6446.1|6445.6|6444.6|6449.1|6448.1|6442.6|6441.6|418
1655430600000|2022-06-17 01:50:00|6446.6|6445.6|6453.6|6452.6|6454.6|6453.6|6439.6|6438.6|458
1655430900000|2022-06-17 01:55:00|6453.1|6452.1|6454.6|6453.6|6458.6|6457.6|6451.6|6450.6|283
1655431200000|2022-06-17 02:00:00|6453.6|6452.6|6455.6|6454.6|6456.6|6455.6|6452.1|6451.1|300
1655431500000|2022-06-17 02:05:00|6456.1|6455.1|6457.1|6456.1|6460.6|6459.6|6454.6|6453.6|420
1655431800000|2022-06-17 02:10:00|6457.6|6456.6|6456.6|6455.6|6458.6|6457.6|6454.1|6453.1|237
1655432100000|2022-06-17 02:15:00|6455.6|6454.6|6453.6|6452.6|6455.6|6454.6|6448.6|6447.6|534
1655432400000|2022-06-17 02:20:00|6451.6|6450.6|6451.6|6450.6|6453.6|6452.6|6450.6|6449.6|256
1655432700000|2022-06-17 02:25:00|6450.6|6449.6|6456.6|6455.6|6456.6|6455.6|6450.6|6449.6|214
1655433000000|2022-06-17 02:30:00|6456.1|6455.1|6462.6|6461.6|6463.6|6462.6|6454.6|6453.6|264
1655433300000|2022-06-17 02:35:00|6461.6|6460.6|6456.6|6455.6|6463.6|6462.6|6456.6|6455.6|377
1655433600000|2022-06-17 02:40:00|6456.1|6455.1|6463.1|6462.1|6467.6|6466.6|6453.6|6452.6|621
1655433900000|2022-06-17 02:45:00|6463.6|6462.6|6454.6|6453.6|6464.6|6463.6|6453.6|6452.6|436
1655434200000|2022-06-17 02:50:00|6455.1|6454.1|6449.6|6448.6|6455.6|6454.6|6449.6|6448.6|300
1655434500000|2022-06-17 02:55:00|6450.6|6449.6|6455.1|6454.1|6455.6|6454.6|6449.6|6448.6|456
1655434800000|2022-06-17 03:00:00|6455.6|6454.6|6446.1|6445.1|6455.6|6454.6|6445.6|6444.6|308
1655435100000|2022-06-17 03:05:00|6445.6|6444.6|6438.2|6437.2|6446.6|6445.6|6437.7|6436.7|411
1655435400000|2022-06-17 03:10:00|6437.7|6436.7|6443.7|6442.7|6444.2|6443.2|6433.7|6432.7|440
1655435700000|2022-06-17 03:15:00|6443.2|6442.2|6450.7|6449.7|6454.7|6453.7|6442.7|6441.7|352
1655436000000|2022-06-17 03:20:00|6450.2|6449.2|6453.2|6452.2|6453.2|6452.2|6448.2|6447.2|218
1655436300000|2022-06-17 03:25:00|6452.7|6451.7|6445.7|6444.7|6453.7|6452.7|6443.2|6442.2|227
1655436600000|2022-06-17 03:30:00|6446.7|6445.7|6449.2|6448.2|6450.7|6449.7|6445.7|6444.7|251
1655436900000|2022-06-17 03:35:00|6449.7|6448.7|6450.7|6449.7|6455.7|6454.7|6446.2|6445.2|612
1655437200000|2022-06-17 03:40:00|6449.7|6448.7|6449.7|6448.7|6450.7|6449.7|6445.7|6444.7|273
1655437500000|2022-06-17 03:45:00|6448.7|6447.7|6448.7|6447.7|6450.7|6449.7|6445.7|6444.7|297
1655437800000|2022-06-17 03:50:00|6449.2|6448.2|6444.7|6443.7|6451.7|6450.7|6444.7|6443.7|263
1655438100000|2022-06-17 03:55:00|6444.2|6443.2|6443.7|6442.7|6446.7|6445.7|6441.7|6440.7|294
1655438400000|2022-06-17 04:00:00|6443.2|6442.2|6444.7|6443.7|6449.7|6448.7|6441.7|6440.7|471
1655438700000|2022-06-17 04:05:00|6444.2|6443.2|6445.7|6444.7|6448.7|6447.7|6443.7|6442.7|393
1655439000000|2022-06-17 04:10:00|6444.7|6443.7|6448.7|6447.7|6449.7|6448.7|6441.7|6440.7|611
1655439300000|2022-06-17 04:15:00|6447.7|6446.7|6457.7|6456.7|6465.7|6464.7|6446.2|6445.2|811
1655439600000|2022-06-17 04:20:00|6458.2|6457.2|6463.2|6462.2|6465.7|6464.7|6457.7|6456.7|417
1655439900000|2022-06-17 04:25:00|6462.7|6461.7|6464.7|6463.7|6466.7|6465.7|6461.7|6460.7|432
1655440200000|2022-06-17 04:30:00|6464.2|6463.2|6467.7|6466.7|6468.7|6467.7|6461.7|6460.7|384
1655440500000|2022-06-17 04:35:00|6468.7|6467.7|6471.2|6470.2|6472.7|6471.7|6467.7|6466.7|369
1655440800000|2022-06-17 04:40:00|6471.7|6470.7|6474.7|6473.7|6477.7|6476.7|6468.7|6467.7|712
1655441100000|2022-06-17 04:45:00|6473.7|6472.7|6474.7|6473.7|6476.7|6475.7|6472.7|6471.7|436
1655441400000|2022-06-17 04:50:00|6474.2|6473.2|6471.2|6470.2|6474.2|6473.2|6468.7|6467.7|317
1655441700000|2022-06-17 04:55:00|6470.7|6469.7|6470.7|6469.7|6472.2|6471.2|6468.7|6467.7|371
1655442000000|2022-06-17 05:00:00|6470.2|6469.2|6471.7|6470.7|6475.7|6474.7|6468.7|6467.7|610
1655442300000|2022-06-17 05:05:00|6472.7|6471.7|6466.7|6465.7|6472.7|6471.7|6466.7|6465.7|438
1655442600000|2022-06-17 05:10:00|6467.7|6466.7|6468.7|6467.7|6472.7|6471.7|6465.7|6464.7|407
1655442900000|2022-06-17 05:15:00|6467.7|6466.7|6471.7|6470.7|6472.7|6471.7|6467.7|6466.7|555
1655443200000|2022-06-17 05:20:00|6471.2|6470.2|6470.7|6469.7|6472.7|6471.7|6469.7|6468.7|291
1655443500000|2022-06-17 05:25:00|6471.2|6470.2|6470.7|6469.7|6473.7|6472.7|6468.7|6467.7|416
1655443800000|2022-06-17 05:30:00|6469.7|6468.7|6463.2|6462.2|6471.7|6470.7|6462.7|6461.7|569
1655444100000|2022-06-17 05:35:00|6462.7|6461.7|6460.2|6459.2|6465.7|6464.7|6459.7|6458.7|457
1655444400000|2022-06-17 05:40:00|6460.7|6459.7|6456.2|6455.2|6462.7|6461.7|6454.7|6453.7|605
1655444700000|2022-06-17 05:45:00|6455.7|6454.7|6453.7|6452.7|6457.7|6456.7|6451.7|6450.7|782
1655445000000|2022-06-17 05:50:00|6454.7|6453.7|6461.7|6460.7|6461.7|6460.7|6452.7|6451.7|818
1655445300000|2022-06-17 05:55:00|6462.7|6461.7|6471.7|6470.7|6472.7|6471.7|6462.7|6461.7|1458
1655445600000|2022-06-17 06:00:00|6472.2|6470.2|6481.2|6479.2|6488.2|6486.2|6472.2|6470.2|3218
1655445900000|2022-06-17 06:05:00|6480.2|6478.2|6481.2|6479.2|6481.2|6479.2|6467.2|6465.2|5159
1655446200000|2022-06-17 06:10:00|6480.7|6478.7|6464.2|6462.2|6480.7|6478.7|6460.7|6458.7|2743
1655446500000|2022-06-17 06:15:00|6463.7|6461.7|6471.7|6469.7|6474.2|6472.2|6463.2|6461.2|713
1655446800000|2022-06-17 06:20:00|6472.2|6470.2|6480.2|6478.2|6480.7|6478.7|6472.2|6470.2|865
1655447100000|2022-06-17 06:25:00|6481.2|6479.2|6475.7|6473.7|6483.2|6481.2|6472.2|6470.2|1911
1655447400000|2022-06-17 06:30:00|6476.9|6472.9|6473.2|6469.2|6479.5|6475.5|6472.9|6468.9|0
1655447700000|2022-06-17 06:35:00|6473|6469|6477.6|6473.6|6477.6|6473.6|6471.1|6467.1|0
1655448000000|2022-06-17 06:40:00|6477.4|6473.4|6474.7|6470.7|6477.6|6473.6|6472.2|6468.2|0
1655448300000|2022-06-17 06:45:00|6474.8|6470.8|6478.6|6474.6|6482.2|6478.2|6474.8|6470.8|0
1655448600000|2022-06-17 06:50:00|6478.5|6474.5|6467.6|6463.6|6478.5|6474.5|6466.3|6462.3|0
1655448900000|2022-06-17 06:55:00|6467.8|6463.8|6466.9|6462.9|6472.5|6468.5|6466.3|6462.3|0
1655449200000|2022-06-17 07:00:00|6466.6|6462.6|6459.9|6455.9|6474.3|6470.3|6458.8|6454.8|0
1655449500000|2022-06-17 07:05:00|6459.4|6455.4|6458.3|6454.3|6468.9|6464.9|6456.4|6452.4|0
1655449800000|2022-06-17 07:10:00|6458.2|6454.2|6466.7|6463.7|6472.7|6469.7|6458.2|6454.2|671
1655450100000|2022-06-17 07:15:00|6465.2|6462.2|6473.7|6470.7|6473.7|6470.7|6464.7|6461.7|344
1655450400000|2022-06-17 07:20:00|6473.2|6470.2|6486.7|6483.7|6490.7|6487.7|6470.7|6467.7|302
1655450700000|2022-06-17 07:25:00|6486.2|6483.2|6481.7|6478.7|6486.7|6483.7|6479.2|6476.2|175
1655451000000|2022-06-17 07:30:00|6482.2|6479.2|6482.7|6479.7|6487.7|6484.7|6477.2|6474.2|207
1655451300000|2022-06-17 07:35:00|6482.2|6479.2|6478.2|6475.2|6482.7|6479.7|6474.7|6471.7|53
1655451600000|2022-06-17 07:40:00|6477.7|6474.7|6474.2|6471.2|6478.2|6475.2|6462.2|6459.2|168
1655451900000|2022-06-17 07:45:00|6473.7|6470.7|6485.2|6482.2|6489.7|6486.7|6472.2|6469.2|188
1655452200000|2022-06-17 07:50:00|6484.7|6481.7|6481.7|6478.7|6486.7|6483.7|6481.7|6478.7|74
1655452500000|2022-06-17 07:55:00|6482.2|6479.2|6486.7|6483.7|6488.7|6485.7|6480.7|6477.7|135
1655452800000|2022-06-17 08:00:00|6485.7|6482.7|6483.2|6480.2|6488.2|6485.2|6480.7|6477.7|95
1655453100000|2022-06-17 08:05:00|6483.7|6480.7|6490.2|6487.2|6490.7|6487.7|6482.7|6479.7|40
1655453400000|2022-06-17 08:10:00|6489.7|6486.7|6491.7|6488.7|6492.2|6489.2|6486.7|6483.7|58
1655453700000|2022-06-17 08:15:00|6491.2|6488.2|6491.2|6488.2|6495.2|6492.2|6487.7|6484.7|65
1655454000000|2022-06-17 08:20:00|6491.7|6488.7|6496.7|6493.7|6496.7|6493.7|6490.7|6487.7|67
1655454300000|2022-06-17 08:25:00|6497.2|6494.2|6501.7|6498.7|6501.7|6498.7|6495.7|6492.7|78
1655454600000|2022-06-17 08:30:00|6502.2|6499.2|6507.2|6504.2|6508.7|6505.7|6500.7|6497.7|153
1655454900000|2022-06-17 08:35:00|6506.7|6503.7|6505.7|6502.7|6507.2|6504.2|6499.7|6496.7|109
1655455200000|2022-06-17 08:40:00|6505.2|6502.2|6507.7|6504.7|6508.7|6505.7|6503.7|6500.7|94
1655455500000|2022-06-17 08:45:00|6506.7|6503.7|6502.7|6499.7|6506.7|6503.7|6498.7|6495.7|117
1655455800000|2022-06-17 08:50:00|6502.2|6499.2|6498.2|6495.2|6502.2|6499.2|6495.7|6492.7|43
1655456100000|2022-06-17 08:55:00|6497.7|6494.7|6500.7|6497.7|6501.7|6498.7|6497.2|6494.2|27
1655456400000|2022-06-17 09:00:00|6499.7|6496.7|6506.7|6503.7|6506.7|6503.7|6498.7|6495.7|45
1655456700000|2022-06-17 09:05:00|6506.2|6503.2|6504.7|6501.7|6507.7|6504.7|6502.2|6499.2|37
1655457000000|2022-06-17 09:10:00|6505.2|6502.2|6505.7|6502.7|6509.2|6506.2|6503.2|6500.2|179
1655457300000|2022-06-17 09:15:00|6506.2|6503.2|6499.7|6496.7|6506.7|6503.7|6498.7|6495.7|178
1655457600000|2022-06-17 09:20:00|6500.2|6497.2|6498.2|6495.2|6501.2|6498.2|6496.7|6493.7|35
1655457900000|2022-06-17 09:25:00|6498.7|6495.7|6503.2|6500.2|6504.7|6501.7|6497.7|6494.7|30
1655458200000|2022-06-17 09:30:00|6503.7|6500.7|6501.2|6498.2|6503.7|6500.7|6497.7|6494.7|33
1655458500000|2022-06-17 09:35:00|6500.7|6497.7|6499.2|6496.2|6504.7|6501.7|6498.7|6495.7|37
1655458800000|2022-06-17 09:40:00|6498.7|6495.7|6492.2|6489.2|6499.7|6496.7|6489.7|6486.7|59
1655459100000|2022-06-17 09:45:00|6491.7|6488.7|6490.2|6487.2|6492.7|6489.7|6487.7|6484.7|80
1655459400000|2022-06-17 09:50:00|6489.7|6486.7|6502.2|6499.2|6503.7|6500.7|6489.2|6486.2|76
1655459700000|2022-06-17 09:55:00|6501.7|6498.7|6503.7|6500.7|6505.2|6502.2|6499.7|6496.7|25
1655460000000|2022-06-17 10:00:00|6503.2|6500.2|6502.2|6499.2|6504.2|6501.2|6497.7|6494.7|66
1655460300000|2022-06-17 10:05:00|6501.7|6498.7|6500.7|6497.7|6502.7|6499.7|6498.7|6495.7|55
1655460600000|2022-06-17 10:10:00|6501.2|6498.2|6501.7|6498.7|6504.7|6501.7|6500.2|6497.2|59
1655460900000|2022-06-17 10:15:00|6500.7|6497.7|6501.2|6498.2|6501.7|6498.7|6495.7|6492.7|127
1655461200000|2022-06-17 10:20:00|6500.7|6497.7|6504.7|6501.7|6505.2|6502.2|6498.7|6495.7|81
1655461500000|2022-06-17 10:25:00|6504.2|6501.2|6500.7|6497.7|6504.7|6501.7|6498.7|6495.7|93
1655461800000|2022-06-17 10:30:00|6501.2|6498.2|6500.2|6497.2|6503.7|6500.7|6499.7|6496.7|33
1655462100000|2022-06-17 10:35:00|6499.7|6496.7|6506.7|6503.7|6506.7|6503.7|6499.7|6496.7|72
1655462400000|2022-06-17 10:40:00|6506.2|6503.2|6500.2|6497.2|6507.7|6504.7|6499.2|6496.2|56
1655462700000|2022-06-17 10:45:00|6499.7|6496.7|6497.7|6494.7|6500.2|6497.2|6493.7|6490.7|64
1655463000000|2022-06-17 10:50:00|6497.2|6494.2|6495.2|6492.2|6497.7|6494.7|6494.7|6491.7|27
1655463300000|2022-06-17 10:55:00|6495.7|6492.7|6496.2|6493.2|6500.7|6497.7|6495.7|6492.7|24
1655463600000|2022-06-17 11:00:00|6496.7|6493.7|6495.2|6492.2|6497.7|6494.7|6493.2|6490.2|39
1655463900000|2022-06-17 11:05:00|6494.7|6491.7|6498.2|6495.2|6498.2|6495.2|6492.2|6489.2|45
1655464200000|2022-06-17 11:10:00|6498.7|6495.7|6494.7|6491.7|6498.7|6495.7|6494.2|6491.2|45
1655464500000|2022-06-17 11:15:00|6495.2|6492.2|6495.7|6492.7|6502.7|6499.7|6495.2|6492.2|40
1655464800000|2022-06-17 11:20:00|6496.2|6493.2|6502.2|6499.2|6503.7|6500.7|6495.2|6492.2|36
1655465100000|2022-06-17 11:25:00|6501.7|6498.7|6507.2|6504.2|6507.7|6504.7|6500.7|6497.7|32
1655465400000|2022-06-17 11:30:00|6506.7|6503.7|6506.2|6503.2|6509.2|6506.2|6505.7|6502.7|100
1655465700000|2022-06-17 11:35:00|6505.7|6502.7|6503.7|6500.7|6506.2|6503.2|6501.2|6498.2|80
1655466000000|2022-06-17 11:40:00|6504.7|6501.7|6502.2|6499.2|6504.7|6501.7|6501.7|6498.7|42
1655466300000|2022-06-17 11:45:00|6501.7|6498.7|6496.7|6493.7|6502.7|6499.7|6496.7|6493.7|52
1655466600000|2022-06-17 11:50:00|6497.2|6494.2|6497.7|6494.7|6499.2|6496.2|6495.7|6492.7|28
1655466900000|2022-06-17 11:55:00|6498.2|6495.2|6500.2|6497.2|6500.7|6497.7|6495.2|6492.2|41
1655467200000|2022-06-17 12:00:00|6499.7|6496.7|6502.7|6499.7|6503.2|6500.2|6498.2|6495.2|71
1655467500000|2022-06-17 12:05:00|6503.2|6500.2|6501.2|6498.2|6503.2|6500.2|6499.7|6496.7|59
1655467800000|2022-06-17 12:10:00|6500.7|6497.7|6503.7|6500.7|6504.7|6501.7|6500.2|6497.2|81
1655468100000|2022-06-17 12:15:00|6503.2|6500.2|6506.2|6503.2|6506.7|6503.7|6503.2|6500.2|63
1655468400000|2022-06-17 12:20:00|6506.7|6503.7|6501.7|6498.7|6506.7|6503.7|6501.2|6498.2|33
1655468700000|2022-06-17 12:25:00|6502.2|6499.2|6498.2|6495.2|6502.7|6499.7|6498.2|6495.2|17
1655469000000|2022-06-17 12:30:00|6497.7|6494.7|6497.7|6494.7|6500.7|6497.7|6496.7|6493.7|41
1655469300000|2022-06-17 12:35:00|6498.2|6495.2|6495.2|6492.2|6499.7|6496.7|6494.7|6491.7|40
1655469600000|2022-06-17 12:40:00|6495.7|6492.7|6497.2|6494.2|6498.2|6495.2|6494.7|6491.7|54
1655469900000|2022-06-17 12:45:00|6496.7|6493.7|6490.2|6487.2|6496.7|6493.7|6489.2|6486.2|86
1655470200000|2022-06-17 12:50:00|6489.7|6486.7|6491.7|6488.7|6492.7|6489.7|6489.2|6486.2|47
1655470500000|2022-06-17 12:55:00|6492.2|6489.2|6489.7|6486.7|6492.7|6489.7|6489.2|6486.2|82
1655470800000|2022-06-17 13:00:00|6489.2|6486.2|6489.2|6486.2|6490.2|6487.2|6487.7|6484.7|94
1655471100000|2022-06-17 13:05:00|6489.7|6486.7|6480.7|6477.7|6489.7|6486.7|6480.2|6477.2|122
1655471400000|2022-06-17 13:10:00|6480.2|6477.2|6480.2|6477.2|6481.7|6478.7|6475.7|6472.7|176
1655471700000|2022-06-17 13:15:00|6479.7|6476.7|6482.2|6479.2|6484.7|6481.7|6477.7|6474.7|77
1655472000000|2022-06-17 13:20:00|6481.7|6478.7|6477.7|6474.7|6482.2|6479.2|6476.7|6473.7|84
1655472300000|2022-06-17 13:25:00|6478.2|6475.2|6475.2|6472.2|6482.7|6479.7|6474.7|6471.7|158
1655472600000|2022-06-17 13:30:00|6474.7|6471.7|6480.7|6477.7|6487.7|6484.7|6474.7|6471.7|268
1655472900000|2022-06-17 13:35:00|6481.2|6478.2|6477.2|6474.2|6485.2|6482.2|6475.2|6472.2|120
1655473200000|2022-06-17 13:40:00|6477.7|6474.7|6493.7|6490.7|6494.7|6491.7|6477.7|6474.7|174
1655473500000|2022-06-17 13:45:00|6493.2|6490.2|6491.7|6488.7|6496.7|6493.7|6486.2|6483.2|119
1655473800000|2022-06-17 13:50:00|6492.2|6489.2|6497.7|6494.7|6501.2|6498.2|6490.7|6487.7|86
1655474100000|2022-06-17 13:55:00|6497.2|6494.2|6491.7|6488.7|6500.2|6497.2|6488.2|6485.2|105
1655474400000|2022-06-17 14:00:00|6492.2|6489.2|6482.2|6479.2|6492.2|6489.2|6479.7|6476.7|114
1655474700000|2022-06-17 14:05:00|6482.7|6479.7|6475.7|6472.7|6484.7|6481.7|6474.7|6471.7|149
1655475000000|2022-06-17 14:10:00|6475.2|6472.2|6476.7|6473.7|6478.7|6475.7|6474.7|6471.7|108
1655475300000|2022-06-17 14:15:00|6476.2|6473.2|6464.7|6461.7|6477.7|6474.7|6462.7|6459.7|111
1655475600000|2022-06-17 14:20:00|6464.2|6461.2|6454.7|6451.7|6464.2|6461.2|6450.7|6447.7|180
1655475900000|2022-06-17 14:25:00|6454.2|6451.2|6453.2|6450.2|6457.7|6454.7|6449.2|6446.2|102
1655476200000|2022-06-17 14:30:00|6453.7|6450.7|6442.7|6439.7|6455.7|6452.7|6442.7|6439.7|142
1655476500000|2022-06-17 14:35:00|6442.2|6439.2|6441.7|6438.7|6446.7|6443.7|6434.7|6431.7|243
1655476800000|2022-06-17 14:40:00|6441.2|6438.2|6445.7|6442.7|6445.7|6442.7|6437.7|6434.7|117
1655477100000|2022-06-17 14:45:00|6445.2|6442.2|6433.7|6430.7|6445.2|6442.2|6430.2|6427.2|179
1655477400000|2022-06-17 14:50:00|6433.2|6430.2|6436.7|6433.7|6437.7|6434.7|6431.7|6428.7|130
1655477700000|2022-06-17 14:55:00|6436.2|6433.2|6439.7|6436.7|6443.7|6440.7|6436.2|6433.2|164
1655478000000|2022-06-17 15:00:00|6440.2|6437.2|6450.7|6447.7|6454.7|6451.7|6432.7|6429.7|238
1655478300000|2022-06-17 15:05:00|6451.2|6448.2|6462.2|6459.2|6463.7|6460.7|6449.2|6446.2|100
1655478600000|2022-06-17 15:10:00|6461.7|6458.7|6448.7|6445.7|6461.7|6458.7|6448.7|6445.7|136
1655478900000|2022-06-17 15:15:00|6447.7|6444.7|6459.7|6456.7|6463.7|6460.7|6447.7|6444.7|196
1655479200000|2022-06-17 15:20:00|6460.2|6457.2|6451.7|6448.7|6461.7|6458.7|6450.7|6447.7|84
1655479500000|2022-06-17 15:25:00|6451.2|6448.2|6451.7|6448.7|6458.7|6455.7|6447.2|6444.2|175
1655479800000|2022-06-17 15:30:00|6451.2|6448.2|6452.7|6449.7|6464.2|6461.2|6449.7|6446.7|218
1655480100000|2022-06-17 15:35:00|6450.2|6447.2|6449.7|6446.7|6453.2|6450.2|6443.2|6440.2|190
1655480400000|2022-06-17 15:40:00|6450.2|6447.2|6446.7|6443.7|6456.7|6453.7|6446.2|6443.2|139
1655480700000|2022-06-17 15:45:00|6446.2|6443.2|6447.7|6444.7|6451.2|6448.2|6444.2|6441.2|73
1655481000000|2022-06-17 15:50:00|6447.2|6444.2|6440.7|6437.7|6449.7|6446.7|6437.7|6434.7|64
1655481300000|2022-06-17 15:55:00|6441.2|6438.2|6441.2|6438.2|6447.2|6444.2|6437.7|6434.7|40
1655481600000|2022-06-17 16:00:00|6440.7|6437.7|6438.2|6435.2|6441.7|6438.7|6434.2|6431.2|101
1655481900000|2022-06-17 16:05:00|6438.7|6435.7|6444.2|6441.2|6447.7|6444.7|6437.2|6434.2|152
1655482200000|2022-06-17 16:10:00|6444.7|6441.7|6450.7|6447.7|6451.7|6448.7|6440.2|6437.2|50
1655482500000|2022-06-17 16:15:00|6451.2|6448.2|6446.2|6443.2|6454.2|6451.2|6444.2|6441.2|37
1655482800000|2022-06-17 16:20:00|6445.7|6442.7|6451.7|6448.7|6452.2|6449.2|6444.7|6441.7|34
1655483100000|2022-06-17 16:25:00|6451.2|6448.2|6455.2|6452.2|6456.7|6453.7|6448.7|6445.7|31
1655483400000|2022-06-17 16:30:00|6455.7|6452.7|6453.7|6450.7|6456.7|6453.7|6449.7|6446.7|24
1655483700000|2022-06-17 16:35:00|6454.2|6451.2|6458.2|6455.2|6458.2|6455.2|6448.7|6445.7|37
1655484000000|2022-06-17 16:40:00|6457.7|6454.7|6457.7|6454.7|6459.7|6456.7|6451.2|6448.2|26
1655484300000|2022-06-17 16:45:00|6457.2|6454.2|6458.2|6455.2|6460.2|6457.2|6454.2|6451.2|54
1655484600000|2022-06-17 16:50:00|6458.7|6455.7|6450.2|6447.2|6458.7|6455.7|6448.2|6445.2|53
1655484900000|2022-06-17 16:55:00|6449.7|6446.7|6457.7|6454.7|6458.7|6455.7|6449.7|6446.7|12
1655485200000|2022-06-17 17:00:00|6457.2|6454.2|6463.2|6460.2|6463.7|6460.7|6454.7|6451.7|45
1655485500000|2022-06-17 17:05:00|6462.7|6459.7|6477.2|6474.2|6478.2|6475.2|6462.7|6459.7|35
1655485800000|2022-06-17 17:10:00|6476.7|6473.7|6480.2|6477.2|6483.2|6480.2|6473.7|6470.7|27
1655486100000|2022-06-17 17:15:00|6480.7|6477.7|6478.7|6475.7|6481.2|6478.2|6477.2|6474.2|21
1655486400000|2022-06-17 17:20:00|6478.2|6475.2|6476.7|6473.7|6479.2|6476.2|6474.2|6471.2|22
1655486700000|2022-06-17 17:25:00|6476.2|6473.2|6470.2|6467.2|6476.2|6473.2|6469.7|6466.7|10
1655487000000|2022-06-17 17:30:00|6470.7|6467.7|6473.2|6470.2|6473.2|6470.2|6466.7|6463.7|21
1655487300000|2022-06-17 17:35:00|6472.2|6469.2|6472.2|6469.2|6476.2|6473.2|6469.7|6466.7|91
1655487600000|2022-06-17 17:40:00|6472.7|6469.7|6475.7|6472.7|6477.7|6474.7|6471.7|6468.7|19
1655487900000|2022-06-17 17:45:00|6475.2|6472.2|6466.7|6463.7|6476.2|6473.2|6464.2|6461.2|36
1655488200000|2022-06-17 17:50:00|6467.2|6464.2|6468.7|6465.7|6472.7|6469.7|6467.2|6464.2|14
1655488500000|2022-06-17 17:55:00|6469.7|6466.7|6469.7|6466.7|6474.2|6471.2|6469.7|6466.7|18
1655488800000|2022-06-17 18:00:00|6469.2|6466.2|6473.2|6470.2|6477.2|6474.2|6468.7|6465.7|8
1655489100000|2022-06-17 18:05:00|6474.7|6471.7|6475.2|6472.2|6477.2|6474.2|6470.2|6467.2|19
1655489400000|2022-06-17 18:10:00|6477.2|6474.2|6478.7|6475.7|6479.2|6476.2|6474.2|6471.2|39
1655489700000|2022-06-17 18:15:00|6479.2|6476.2|6481.7|6478.7|6485.2|6482.2|6478.2|6475.2|46
1655490000000|2022-06-17 18:20:00|6482.2|6479.2|6482.2|6479.2|6484.7|6481.7|6481.7|6478.7|27
1655490300000|2022-06-17 18:25:00|6481.7|6478.7|6474.2|6471.2|6481.7|6478.7|6473.7|6470.7|79
1655490600000|2022-06-17 18:30:00|6473.7|6470.7|6472.2|6469.2|6473.7|6470.7|6467.7|6464.7|80
1655490900000|2022-06-17 18:35:00|6473.2|6470.2|6480.7|6477.7|6481.7|6478.7|6472.2|6469.2|110
1655491200000|2022-06-17 18:40:00|6481.7|6478.7|6479.7|6476.7|6486.7|6483.7|6479.7|6476.7|42
1655491500000|2022-06-17 18:45:00|6479.2|6476.2|6473.2|6470.2|6481.2|6478.2|6472.7|6469.7|42
1655491800000|2022-06-17 18:50:00|6472.7|6469.7|6468.7|6465.7|6474.2|6471.2|6467.7|6464.7|61
1655492100000|2022-06-17 18:55:00|6468.2|6465.2|6466.7|6463.7|6473.2|6470.2|6464.7|6461.7|85
1655492400000|2022-06-17 19:00:00|6468.2|6465.2|6468.2|6465.2|6475.2|6472.2|6466.7|6463.7|51
1655492700000|2022-06-17 19:05:00|6468.7|6465.7|6462.7|6459.7|6471.7|6468.7|6462.7|6459.7|54
1655493000000|2022-06-17 19:10:00|6463.2|6460.2|6450.7|6447.7|6463.2|6460.2|6447.2|6444.2|118
1655493300000|2022-06-17 19:15:00|6450.2|6447.2|6456.2|6453.2|6457.2|6454.2|6448.2|6445.2|53
1655493600000|2022-06-17 19:20:00|6456.7|6453.7|6470.2|6467.2|6471.2|6468.2|6456.7|6453.7|91
1655493900000|2022-06-17 19:25:00|6469.7|6466.7|6469.7|6466.7|6474.2|6471.2|6468.2|6465.2|29
1655494200000|2022-06-17 19:30:00|6470.2|6467.2|6464.7|6461.7|6470.2|6467.2|6461.2|6458.2|33
1655494500000|2022-06-17 19:35:00|6463.7|6460.7|6463.7|6460.7|6464.7|6461.7|6461.2|6458.2|28
1655494800000|2022-06-17 19:40:00|6463.2|6460.2|6457.2|6454.2|6463.2|6460.2|6454.7|6451.7|101
1655495100000|2022-06-17 19:45:00|6456.7|6453.7|6454.2|6451.2|6457.2|6454.2|6450.7|6447.7|122
1655495400000|2022-06-17 19:50:00|6453.7|6450.7|6447.7|6444.7|6454.7|6451.7|6443.2|6440.2|172
1655495700000|2022-06-17 19:55:00|6447.2|6444.2|6441.2|6438.2|6451.7|6448.7|6439.7|6436.7|472
1655496000000|2022-06-17 20:00:00|6440.2|6437.2|6450.2|6447.2|6451.7|6448.7|6440.2|6437.2|46
1655496300000|2022-06-17 20:05:00|6451.7|6448.7|6451.7|6448.7|6452.2|6449.2|6451.2|6448.2|7
1655496600000|2022-06-17 20:10:00|6452.2|6449.2|6450.7|6447.7|6453.2|6450.2|6447.7|6444.7|16
1655496900000|2022-06-17 20:15:00|6451.2|6448.2|6454.7|6451.7|6455.2|6452.2|6451.2|6448.2|9
1655497200000|2022-06-17 20:20:00|6455.2|6452.2|6457.7|6454.7|6457.7|6454.7|6455.2|6452.2|7
1655497500000|2022-06-17 20:25:00|6458.2|6455.2|6458.7|6455.7|6459.2|6456.2|6457.7|6454.7|7
1655497800000|2022-06-17 20:30:00|6458.2|6455.2|6458.2|6455.2|6459.2|6456.2|6458.2|6455.2|10
1655498100000|2022-06-17 20:35:00|6458.7|6455.7|6457.2|6454.2|6459.7|6456.7|6457.2|6454.2|11
1655498400000|2022-06-17 20:40:00|6457.7|6454.7|6458.7|6455.7|6459.2|6456.2|6457.7|6454.7|10
1655498700000|2022-06-17 20:45:00|6456.7|6453.7|6451.2|6448.2|6456.7|6453.7|6449.2|6446.2|14
1655499000000|2022-06-17 20:50:00|6451.7|6448.7|6454.2|6451.2|6454.2|6451.2|6451.7|6448.7|6
1655499300000|2022-06-17 20:55:00|6453.7|6450.7|6456.2|6453.2|6456.2|6453.2|6452.7|6449.7|7
1655676000000|2022-06-19 22:00:00|6466.9|6462.9|6470.3|6466.3|6476.2|6472.2|6464.9|6460.9|0
1655676300000|2022-06-19 22:05:00|6470.2|6466.2|6460.2|6456.2|6471.1|6467.1|6460.1|6456.1|0
1655676600000|2022-06-19 22:10:00|6460.4|6456.4|6466.2|6462.2|6466.5|6462.5|6460.1|6456.1|0
1655676900000|2022-06-19 22:15:00|6466.5|6462.5|6468.9|6464.9|6470.9|6466.9|6465.9|6461.9|0
1655677200000|2022-06-19 22:20:00|6469.1|6465.1|6467.4|6463.4|6469.1|6465.1|6463.4|6459.4|0
1655677500000|2022-06-19 22:25:00|6467.5|6463.5|6470.9|6466.9|6473.3|6469.3|6467.5|6463.5|0
1655677800000|2022-06-19 22:30:00|6471|6467|6473|6469|6475.6|6471.6|6470.3|6466.3|0
1655678100000|2022-06-19 22:35:00|6472.9|6468.9|6480.2|6476.2|6480.7|6476.7|6472.4|6468.4|0
1655678400000|2022-06-19 22:40:00|6480|6476|6479.2|6475.2|6481.3|6477.3|6478|6474|0
1655678700000|2022-06-19 22:45:00|6478.9|6474.9|6478.8|6474.8|6481.1|6477.1|6478.3|6474.3|0
1655679000000|2022-06-19 22:50:00|6478.5|6474.5|6481|6477|6482.8|6478.8|6478.5|6474.5|0
1655679300000|2022-06-19 22:55:00|6481.3|6477.3|6483.2|6479.2|6483.4|6479.4|6480.4|6476.4|0
1655679600000|2022-06-19 23:00:00|6483.1|6479.1|6482.6|6478.6|6483.4|6479.4|6480.7|6476.7|0
1655679900000|2022-06-19 23:05:00|6482.3|6478.3|6482.6|6478.6|6483.8|6479.8|6480.7|6476.7|0
1655680200000|2022-06-19 23:10:00|6482.4|6478.4|6480.9|6476.9|6483.6|6479.6|6480.3|6476.3|0
1655680500000|2022-06-19 23:15:00|6480.7|6476.7|6481.1|6477.1|6481.6|6477.6|6478.2|6474.2|0
1655680800000|2022-06-19 23:20:00|6481|6477|6481.3|6477.3|6481.8|6477.8|6479.2|6475.2|0
1655681100000|2022-06-19 23:25:00|6481.2|6477.2|6484.5|6480.5|6485.9|6481.9|6481.2|6477.2|0
1655681400000|2022-06-19 23:30:00|6484.3|6480.3|6484.7|6480.7|6485.6|6481.6|6482.2|6478.2|0
1655681700000|2022-06-19 23:35:00|6484.8|6480.8|6482.6|6478.6|6486|6482|6481.5|6477.5|0
1655682000000|2022-06-19 23:40:00|6482.4|6478.4|6483.6|6479.6|6484.5|6480.5|6482.1|6478.1|0
1655682300000|2022-06-19 23:45:00|6483.8|6479.8|6487.7|6483.7|6488|6484|6483.5|6479.5|0
1655682600000|2022-06-19 23:50:00|6448.7|6446.7|6500.2|6498.2|6500.7|6498.7|6448.7|6446.7|1070
1655682900000|2022-06-19 23:55:00|6500.7|6498.7|6496.2|6494.2|6505.7|6503.7|6493.2|6491.2|467
1655683200000|2022-06-20 00:00:00|6497.7|6495.7|6481.2|6480.2|6500.7|6498.7|6481.2|6480.2|856
1655683500000|2022-06-20 00:05:00|6481.7|6480.7|6485.7|6484.7|6491.7|6490.7|6479.2|6478.2|526
1655683800000|2022-06-20 00:10:00|6485.2|6484.2|6471.7|6470.7|6489.2|6488.2|6468.2|6467.2|774
1655684100000|2022-06-20 00:15:00|6471.2|6470.2|6480.2|6479.2|6482.2|6481.2|6468.7|6467.7|388
1655684400000|2022-06-20 00:20:00|6480.7|6479.7|6485.2|6484.2|6485.2|6484.2|6473.7|6472.7|550
1655684700000|2022-06-20 00:25:00|6485.7|6484.7|6475.2|6474.2|6490.2|6489.2|6475.2|6474.2|321
1655685000000|2022-06-20 00:30:00|6475.7|6474.7|6481.2|6480.2|6483.2|6482.2|6472.2|6471.2|233
1655685300000|2022-06-20 00:35:00|6480.7|6479.7|6478.7|6477.7|6482.2|6481.2|6473.7|6472.7|241
1655685600000|2022-06-20 00:40:00|6479.2|6478.2|6490.2|6489.2|6490.2|6489.2|6478.2|6477.2|273
1655685900000|2022-06-20 00:45:00|6489.7|6488.7|6493.2|6492.2|6496.2|6495.2|6485.2|6484.2|486
1655686200000|2022-06-20 00:50:00|6493.7|6492.7|6494.2|6493.2|6499.2|6498.2|6493.2|6492.2|315
1655686500000|2022-06-20 00:55:00|6493.2|6492.2|6484.2|6483.2|6500.2|6499.2|6482.7|6481.7|352
1655686800000|2022-06-20 01:00:00|6484.7|6483.7|6478.7|6477.7|6486.2|6485.2|6470.2|6469.2|333
1655687100000|2022-06-20 01:05:00|6478.2|6477.2|6474.2|6473.2|6478.2|6477.2|6470.7|6469.7|206
1655687400000|2022-06-20 01:10:00|6474.7|6473.7|6478.2|6477.2|6478.2|6477.2|6469.2|6468.2|361
1655687700000|2022-06-20 01:15:00|6477.7|6476.7|6463.7|6462.7|6479.2|6478.2|6463.2|6462.2|452
1655688000000|2022-06-20 01:20:00|6463.2|6462.2|6455.2|6454.2|6464.7|6463.7|6455.2|6454.2|359
1655688300000|2022-06-20 01:25:00|6454.7|6453.7|6451.2|6450.2|6461.2|6460.2|6451.2|6450.2|498
1655688600000|2022-06-20 01:30:00|6450.7|6449.7|6443.2|6442.2|6450.7|6449.7|6439.2|6438.2|532
1655688900000|2022-06-20 01:35:00|6442.7|6441.7|6436.7|6435.7|6449.2|6448.2|6434.2|6433.2|314
1655689200000|2022-06-20 01:40:00|6436.2|6435.2|6442.2|6441.2|6444.2|6443.2|6433.2|6432.2|392
1655689500000|2022-06-20 01:45:00|6441.7|6440.7|6433.2|6432.2|6445.2|6444.2|6433.2|6432.2|434
1655689800000|2022-06-20 01:50:00|6433.7|6432.7|6425.2|6424.2|6433.7|6432.7|6422.2|6421.2|414
1655690100000|2022-06-20 01:55:00|6424.7|6423.7|6424.2|6423.2|6429.2|6428.2|6423.2|6422.2|248
1655690400000|2022-06-20 02:00:00|6423.7|6422.7|6426.2|6425.2|6432.2|6431.2|6423.7|6422.7|482
1655690700000|2022-06-20 02:05:00|6425.7|6424.7|6429.2|6428.2|6430.2|6429.2|6425.2|6424.2|331
1655691000000|2022-06-20 02:10:00|6429.7|6428.7|6429.2|6428.2|6432.2|6431.2|6426.2|6425.2|233
1655691300000|2022-06-20 02:15:00|6429.7|6428.7|6425.7|6424.7|6429.7|6428.7|6422.7|6421.7|397
1655691600000|2022-06-20 02:20:00|6426.2|6425.2|6421.7|6420.7|6429.7|6428.7|6421.2|6420.2|321
1655691900000|2022-06-20 02:25:00|6422.2|6421.2|6416.7|6415.7|6424.2|6423.2|6410.2|6409.2|500
1655692200000|2022-06-20 02:30:00|6416.2|6415.2|6429.2|6428.2|6429.2|6428.2|6415.2|6414.2|233
1655692500000|2022-06-20 02:35:00|6428.7|6427.7|6422.7|6421.7|6430.2|6429.2|6421.7|6420.7|234
1655692800000|2022-06-20 02:40:00|6423.2|6422.2|6439.2|6438.2|6439.2|6438.2|6423.2|6422.2|354
1655693100000|2022-06-20 02:45:00|6439.7|6438.7|6434.2|6433.2|6440.2|6439.2|6432.2|6431.2|385
1655693400000|2022-06-20 02:50:00|6434.7|6433.7|6437.2|6436.2|6440.2|6439.2|6432.2|6431.2|221
1655693700000|2022-06-20 02:55:00|6437.7|6436.7|6434.2|6433.2|6439.2|6438.2|6433.7|6432.7|114
1655694000000|2022-06-20 03:00:00|6433.7|6432.7|6442.2|6441.2|6443.2|6442.2|6433.2|6432.2|218
1655694300000|2022-06-20 03:05:00|6442.7|6441.7|6438.2|6437.2|6443.2|6442.2|6434.7|6433.7|162
1655694600000|2022-06-20 03:10:00|6438.7|6437.7|6444.2|6443.2|6444.2|6443.2|6438.2|6437.2|246
1655694900000|2022-06-20 03:15:00|6443.7|6442.7|6437.2|6436.2|6444.2|6443.2|6437.2|6436.2|136
1655695200000|2022-06-20 03:20:00|6436.7|6435.7|6431.2|6430.2|6437.2|6436.2|6431.2|6430.2|474
1655695500000|2022-06-20 03:25:00|6430.7|6429.7|6433.2|6432.2|6434.2|6433.2|6428.2|6427.2|279
1655695800000|2022-06-20 03:30:00|6433.7|6432.7|6435.2|6434.2|6439.2|6438.2|6432.7|6431.7|741
1655696100000|2022-06-20 03:35:00|6436.2|6435.2|6444.2|6443.2|6445.2|6444.2|6435.2|6434.2|557
1655696400000|2022-06-20 03:40:00|6445.2|6444.2|6447.2|6446.2|6447.2|6446.2|6443.2|6442.2|384
1655696700000|2022-06-20 03:45:00|6446.7|6445.7|6452.2|6451.2|6452.2|6451.2|6444.2|6443.2|472
1655697000000|2022-06-20 03:50:00|6451.7|6450.7|6452.2|6451.2|6453.2|6452.2|6448.2|6447.2|362
1655697300000|2022-06-20 03:55:00|6452.7|6451.7|6454.2|6453.2|6456.2|6455.2|6452.7|6451.7|612
1655697600000|2022-06-20 04:00:00|6453.2|6452.2|6448.2|6447.2|6454.2|6453.2|6446.7|6445.7|390
1655697900000|2022-06-20 04:05:00|6447.7|6446.7|6449.2|6448.2|6449.2|6448.2|6445.2|6444.2|195
1655698200000|2022-06-20 04:10:00|6448.7|6447.7|6444.2|6443.2|6449.2|6448.2|6443.7|6442.7|150
1655698500000|2022-06-20 04:15:00|6445.2|6444.2|6445.2|6444.2|6448.2|6447.2|6442.2|6441.2|269
1655698800000|2022-06-20 04:20:00|6446.2|6445.2|6444.2|6443.2|6447.2|6446.2|6442.2|6441.2|242
1655699100000|2022-06-20 04:25:00|6444.7|6443.7|6444.2|6443.2|6445.2|6444.2|6443.7|6442.7|143
1655699400000|2022-06-20 04:30:00|6444.7|6443.7|6448.2|6447.2|6449.2|6448.2|6444.2|6443.2|152
1655699700000|2022-06-20 04:35:00|6447.2|6446.2|6450.2|6449.2|6450.7|6449.7|6447.2|6446.2|127
1655700000000|2022-06-20 04:40:00|6449.2|6448.2|6452.2|6451.2|6452.2|6451.2|6448.2|6447.2|125
1655700300000|2022-06-20 04:45:00|6451.7|6450.7|6452.2|6451.2|6455.2|6454.2|6451.2|6450.2|284
1655700600000|2022-06-20 04:50:00|6451.2|6450.2|6447.2|6446.2|6452.2|6451.2|6446.2|6445.2|134
1655700900000|2022-06-20 04:55:00|6446.7|6445.7|6436.2|6435.2|6446.7|6445.7|6435.2|6434.2|262
1655701200000|2022-06-20 05:00:00|6435.7|6434.7|6436.2|6435.2|6440.7|6439.7|6434.2|6433.2|272
1655701500000|2022-06-20 05:05:00|6436.7|6435.7|6439.2|6438.2|6442.7|6441.7|6434.2|6433.2|221
1655701800000|2022-06-20 05:10:00|6438.7|6437.7|6440.2|6439.2|6442.2|6441.2|6438.2|6437.2|173
1655702100000|2022-06-20 05:15:00|6440.7|6439.7|6442.2|6441.2|6443.2|6442.2|6439.2|6438.2|178
1655702400000|2022-06-20 05:20:00|6441.7|6440.7|6441.2|6440.2|6444.2|6443.2|6439.2|6438.2|193
1655702700000|2022-06-20 05:25:00|6440.2|6439.2|6432.2|6431.2|6441.2|6440.2|6431.2|6430.2|299
1655703000000|2022-06-20 05:30:00|6432.7|6431.7|6431.7|6430.7|6436.7|6435.7|6431.2|6430.2|265
1655703300000|2022-06-20 05:35:00|6431.2|6430.2|6433.2|6432.2|6433.7|6432.7|6428.7|6427.7|250
1655703600000|2022-06-20 05:40:00|6434.2|6433.2|6438.7|6437.7|6440.2|6439.2|6434.2|6433.2|294
1655703900000|2022-06-20 05:45:00|6438.2|6437.2|6438.2|6437.2|6441.2|6440.2|6436.2|6435.2|249
1655704200000|2022-06-20 05:50:00|6437.7|6436.7|6441.2|6440.2|6442.2|6441.2|6436.2|6435.2|438
1655704500000|2022-06-20 05:55:00|6440.7|6439.7|6440.2|6439.2|6444.2|6443.2|6438.7|6437.7|448
1655704800000|2022-06-20 06:00:00|6440.5|6438.5|6449.5|6447.5|6451.5|6449.5|6440|6438|932
1655705100000|2022-06-20 06:05:00|6450.5|6448.5|6443|6441|6454.5|6452.5|6442.5|6440.5|1683
1655705400000|2022-06-20 06:10:00|6441|6439|6441.5|6439.5|6444.5|6442.5|6436.5|6434.5|2086
1655705700000|2022-06-20 06:15:00|6442|6440|6453.5|6451.5|6454.5|6452.5|6441.5|6439.5|1020
1655706000000|2022-06-20 06:20:00|6453|6451|6455.5|6453.5|6457.5|6455.5|6452.5|6450.5|673
1655706300000|2022-06-20 06:25:00|6456.5|6454.5|6453.5|6451.5|6457.5|6455.5|6452|6450|502
1655706600000|2022-06-20 06:30:00|6456.6|6452.6|6444.8|6440.8|6456.7|6452.7|6444.8|6440.8|0
1655706900000|2022-06-20 06:35:00|6444.9|6440.9|6445.1|6441.1|6446|6442|6443.4|6439.4|0
1655707200000|2022-06-20 06:40:00|6445|6441|6437.8|6433.8|6445.2|6441.2|6437.8|6433.8|0
1655707500000|2022-06-20 06:45:00|6438.3|6434.3|6445.3|6441.3|6445.8|6441.8|6438.3|6434.3|0
1655707800000|2022-06-20 06:50:00|6445|6441|6448.3|6444.3|6448.5|6444.5|6444.2|6440.2|0
1655708100000|2022-06-20 06:55:00|6448|6444|6447.8|6443.8|6450.2|6446.2|6445.9|6441.9|0
1655708400000|2022-06-20 07:00:00|6448|6444|6446|6442|6454.3|6450.3|6443.6|6439.6|0
1655708700000|2022-06-20 07:05:00|6445.8|6441.8|6436.5|6432.5|6447.9|6443.9|6436.4|6432.4|0
1655709000000|2022-06-20 07:10:00|6436.4|6432.4|6450|6447|6454|6451|6436.4|6432.4|574
1655709300000|2022-06-20 07:15:00|6450.5|6447.5|6443.5|6440.5|6451|6448|6440.5|6437.5|473
1655709600000|2022-06-20 07:20:00|6444|6441|6447|6444|6449|6446|6443|6440|231
1655709900000|2022-06-20 07:25:00|6447.5|6444.5|6449|6446|6455|6452|6444.5|6441.5|171
1655710200000|2022-06-20 07:30:00|6449.5|6446.5|6447.5|6444.5|6452|6449|6447.5|6444.5|228
1655710500000|2022-06-20 07:35:00|6447|6444|6450|6447|6451|6448|6445|6442|110
1655710800000|2022-06-20 07:40:00|6450.5|6447.5|6444|6441|6451|6448|6442|6439|73
1655711100000|2022-06-20 07:45:00|6443|6440|6438|6435|6444|6441|6437|6434|53
1655711400000|2022-06-20 07:50:00|6439|6436|6442.5|6439.5|6444|6441|6438.5|6435.5|56
1655711700000|2022-06-20 07:55:00|6442|6439|6449|6446|6450|6447|6442|6439|63
1655712000000|2022-06-20 08:00:00|6449.5|6446.5|6448|6445|6451|6448|6447|6444|47
1655712300000|2022-06-20 08:05:00|6447.5|6444.5|6452|6449|6457|6454|6446|6443|209
1655712600000|2022-06-20 08:10:00|6453|6450|6452.5|6449.5|6456|6453|6451|6448|154
1655712900000|2022-06-20 08:15:00|6453|6450|6453|6450|6454|6451|6448|6445|137
1655713200000|2022-06-20 08:20:00|6453.5|6450.5|6454|6451|6456|6453|6449|6446|72
1655713500000|2022-06-20 08:25:00|6454.5|6451.5|6456|6453|6456|6453|6451|6448|58
1655713800000|2022-06-20 08:30:00|6455.5|6452.5|6457.5|6454.5|6458.5|6455.5|6454|6451|56
1655714100000|2022-06-20 08:35:00|6457|6454|6459.5|6456.5|6459.5|6456.5|6452|6449|26
1655714400000|2022-06-20 08:40:00|6460|6457|6461|6458|6463|6460|6459.5|6456.5|32
1655714700000|2022-06-20 08:45:00|6461.5|6458.5|6462|6459|6465|6462|6460|6457|24
1655715000000|2022-06-20 08:50:00|6462.5|6459.5|6461|6458|6462.5|6459.5|6459|6456|10
1655715300000|2022-06-20 08:55:00|6460.5|6457.5|6459.5|6456.5|6462|6459|6457.5|6454.5|24
1655715600000|2022-06-20 09:00:00|6460|6457|6455.5|6452.5|6460|6457|6455|6452|54
1655715900000|2022-06-20 09:05:00|6455|6452|6453|6450|6456|6453|6452|6449|24
1655716200000|2022-06-20 09:10:00|6452.5|6449.5|6451.5|6448.5|6454|6451|6449.5|6446.5|33
1655716500000|2022-06-20 09:15:00|6451|6448|6455|6452|6455|6452|6450|6447|33
1655716800000|2022-06-20 09:20:00|6454.5|6451.5|6456|6453|6457|6454|6454|6451|38
1655717100000|2022-06-20 09:25:00|6456.5|6453.5|6455.5|6452.5|6458|6455|6455|6452|15
1655717400000|2022-06-20 09:30:00|6455|6452|6455|6452|6459|6456|6454|6451|22
1655717700000|2022-06-20 09:35:00|6454|6451|6452.5|6449.5|6455|6452|6451.5|6448.5|21
1655718000000|2022-06-20 09:40:00|6453|6450|6452.5|6449.5|6456.5|6453.5|6451.5|6448.5|29
1655718300000|2022-06-20 09:45:00|6452|6449|6460|6457|6460|6457|6452|6449|61
1655718600000|2022-06-20 09:50:00|6461|6458|6460|6457|6461|6458|6458.5|6455.5|67
1655718900000|2022-06-20 09:55:00|6459.5|6456.5|6465|6462|6465|6462|6459.5|6456.5|43
1655719200000|2022-06-20 10:00:00|6465.5|6462.5|6467|6464|6468|6465|6465|6462|53
1655719500000|2022-06-20 10:05:00|6467.5|6464.5|6471|6468|6471.5|6468.5|6467.5|6464.5|35
1655719800000|2022-06-20 10:10:00|6470.5|6467.5|6470|6467|6472|6469|6467.5|6464.5|47
1655720100000|2022-06-20 10:15:00|6470.5|6467.5|6470|6467|6471|6468|6466|6463|22
1655720400000|2022-06-20 10:20:00|6469.5|6466.5|6469|6466|6470.5|6467.5|6467.5|6464.5|16
1655720700000|2022-06-20 10:25:00|6468.5|6465.5|6470|6467|6471.5|6468.5|6467.5|6464.5|34
1655721000000|2022-06-20 10:30:00|6469.5|6466.5|6471.5|6468.5|6472|6469|6468|6465|11
1655721300000|2022-06-20 10:35:00|6471|6468|6469.5|6466.5|6472|6469|6468|6465|3
1655721600000|2022-06-20 10:40:00|6469|6466|6467|6464|6470|6467|6466.5|6463.5|15
1655721900000|2022-06-20 10:45:00|6467.5|6464.5|6470|6467|6470|6467|6467|6464|17
1655722200000|2022-06-20 10:50:00|6470.5|6467.5|6472|6469|6472|6469|6470.5|6467.5|21
1655722500000|2022-06-20 10:55:00|6471.5|6468.5|6468|6465|6471.5|6468.5|6468|6465|41
1655722800000|2022-06-20 11:00:00|6468.5|6465.5|6468|6465|6471.5|6468.5|6468|6465|15
1655723100000|2022-06-20 11:05:00|6467.5|6464.5|6469|6466|6469|6466|6466|6463|14
1655723400000|2022-06-20 11:10:00|6468.5|6465.5|6468|6465|6469|6466|6467|6464|16
1655723700000|2022-06-20 11:15:00|6469|6466|6470|6467|6470|6467|6469|6466|3
1655724000000|2022-06-20 11:20:00|6469.5|6466.5|6468|6465|6470|6467|6467|6464|17
1655724300000|2022-06-20 11:25:00|6468.5|6465.5|6471|6468|6472.5|6469.5|6468|6465|64
1655724600000|2022-06-20 11:30:00|6470.5|6467.5|6477|6474|6477|6474|6470.5|6467.5|49
1655724900000|2022-06-20 11:35:00|6476.5|6473.5|6474|6471|6476.5|6473.5|6474|6471|22
1655725200000|2022-06-20 11:40:00|6474.5|6471.5|6475|6472|6476|6473|6474|6471|11
1655725500000|2022-06-20 11:45:00|6475.5|6472.5|6477.5|6474.5|6479.5|6476.5|6475|6472|50
1655725800000|2022-06-20 11:50:00|6477|6474|6481|6478|6483|6480|6477|6474|62
1655726100000|2022-06-20 11:55:00|6480|6477|6482|6479|6483|6480|6480|6477|22
1655726400000|2022-06-20 12:00:00|6482.5|6479.5|6480|6477|6484|6481|6479|6476|43
1655726700000|2022-06-20 12:05:00|6479.5|6476.5|6478.5|6475.5|6481|6478|6478|6475|26
1655727000000|2022-06-20 12:10:00|6479|6476|6478.5|6475.5|6481|6478|6478|6475|14
1655727300000|2022-06-20 12:15:00|6479|6476|6478|6475|6479|6476|6477.5|6474.5|12
1655727600000|2022-06-20 12:20:00|6478.5|6475.5|6481|6478|6481|6478|6477|6474|21
1655727900000|2022-06-20 12:25:00|6481.5|6478.5|6480|6477|6481.5|6478.5|6478|6475|15
1655728200000|2022-06-20 12:30:00|6480.5|6477.5|6481|6478|6481.5|6478.5|6479|6476|14
1655728500000|2022-06-20 12:35:00|6480.5|6477.5|6481|6478|6482|6479|6479.5|6476.5|33
1655728800000|2022-06-20 12:40:00|6480.5|6477.5|6484|6481|6484|6481|6480.5|6477.5|25
1655729100000|2022-06-20 12:45:00|6483.5|6480.5|6484.5|6481.5|6485|6482|6483|6480|13
1655729400000|2022-06-20 12:50:00|6485|6482|6480|6477|6485|6482|6479.5|6476.5|42
1655729700000|2022-06-20 12:55:00|6480.5|6477.5|6480|6477|6481|6478|6479|6476|18
1655730000000|2022-06-20 13:00:00|6479.5|6476.5|6480.5|6477.5|6483|6480|6478|6475|28
1655730300000|2022-06-20 13:05:00|6480|6477|6480|6477|6483|6480|6479|6476|18
1655730600000|2022-06-20 13:10:00|6479.5|6476.5|6479.5|6476.5|6481|6478|6479|6476|40
1655730900000|2022-06-20 13:15:00|6479|6476|6483|6480|6483.5|6480.5|6479|6476|20
1655731200000|2022-06-20 13:20:00|6482.5|6479.5|6483|6480|6484|6481|6481.5|6478.5|23
1655731500000|2022-06-20 13:25:00|6482.5|6479.5|6486.5|6483.5|6488|6485|6482|6479|66
1655731800000|2022-06-20 13:30:00|6486|6483|6485|6482|6488.5|6485.5|6482|6479|60
1655732100000|2022-06-20 13:35:00|6485.5|6482.5|6486|6483|6488|6485|6483|6480|64
1655732400000|2022-06-20 13:40:00|6486.5|6483.5|6487|6484|6488|6485|6484|6481|113
1655732700000|2022-06-20 13:45:00|6488|6485|6484.5|6481.5|6488|6485|6484|6481|45
1655733000000|2022-06-20 13:50:00|6484|6481|6490|6487|6490|6487|6483|6480|37
1655733300000|2022-06-20 13:55:00|6489.5|6486.5|6492|6489|6492.5|6489.5|6489|6486|53
1655733600000|2022-06-20 14:00:00|6491.5|6488.5|6492|6489|6494|6491|6489.5|6486.5|75
1655733900000|2022-06-20 14:05:00|6491.5|6488.5|6488|6485|6492.5|6489.5|6488|6485|33
1655734200000|2022-06-20 14:10:00|6488.5|6485.5|6488|6485|6489|6486|6487|6484|22
1655734500000|2022-06-20 14:15:00|6488.5|6485.5|6489|6486|6490|6487|6487|6484|21
1655734800000|2022-06-20 14:20:00|6490|6487|6489|6486|6491.5|6488.5|6489|6486|22
1655735100000|2022-06-20 14:25:00|6489.5|6486.5|6489|6486|6490|6487|6488|6485|25
1655735400000|2022-06-20 14:30:00|6489.5|6486.5|6489|6486|6490|6487|6487|6484|33
1655735700000|2022-06-20 14:35:00|6488|6485|6489|6486|6490|6487|6488|6485|34
1655736000000|2022-06-20 14:40:00|6489.5|6486.5|6488|6485|6490.5|6487.5|6488|6485|29
1655736300000|2022-06-20 14:45:00|6488.5|6485.5|6488|6485|6489|6486|6488|6485|15
1655736600000|2022-06-20 14:50:00|6488.5|6485.5|6489.5|6486.5|6489.5|6486.5|6487|6484|34
1655736900000|2022-06-20 14:55:00|6489|6486|6490|6487|6492|6489|6489|6486|21
1655737200000|2022-06-20 15:00:00|6490.5|6487.5|6493|6490|6493|6490|6489|6486|44
1655737500000|2022-06-20 15:05:00|6492.5|6489.5|6491|6488|6493|6490|6490|6487|16
1655737800000|2022-06-20 15:10:00|6491.5|6488.5|6492|6489|6494|6491|6491|6488|35
1655738100000|2022-06-20 15:15:00|6492.5|6489.5|6494|6491|6494|6491|6492.5|6489.5|25
1655738400000|2022-06-20 15:20:00|6493.5|6490.5|6492|6489|6494|6491|6492|6489|89
1655738700000|2022-06-20 15:25:00|6492.5|6489.5|6494|6491|6494|6491|6492|6489|126
1655739000000|2022-06-20 15:30:00|6494.5|6491.5|6497.5|6494.5|6498.5|6495.5|6493|6490|50
1655739300000|2022-06-20 15:35:00|6498|6495|6499|6496|6499.5|6496.5|6497|6494|37
1655739600000|2022-06-20 15:40:00|6498.5|6495.5|6499|6496|6499|6496|6498|6495|38
1655739900000|2022-06-20 15:45:00|6499.5|6496.5|6501|6498|6501.5|6498.5|6498|6495|48
1655740200000|2022-06-20 15:50:00|6501.5|6498.5|6504|6501|6505|6502|6501|6498|23
1655740500000|2022-06-20 15:55:00|6504.5|6501.5|6503|6500|6508|6505|6502|6499|101
1655740800000|2022-06-20 16:00:00|6502.5|6499.5|6503|6500|6503|6500|6502|6499|71
1655741100000|2022-06-20 16:05:00|6502.5|6499.5|6502.5|6499.5|6503|6500|6501|6498|27
1655741400000|2022-06-20 16:10:00|6503|6500|6501|6498|6503|6500|6500.5|6497.5|14
1655741700000|2022-06-20 16:15:00|6500.5|6497.5|6501|6498|6501|6498|6500|6497|8
1655742000000|2022-06-20 16:20:00|6500.5|6497.5|6501|6498|6501|6498|6500|6497|5
1655742300000|2022-06-20 16:25:00|6500.5|6497.5|6504|6501|6504|6501|6500|6497|28
1655742600000|2022-06-20 16:30:00|6504.5|6501.5|6504|6501|6505|6502|6504|6501|28
1655742900000|2022-06-20 16:35:00|6503.5|6500.5|6502.5|6499.5|6504|6501|6502|6499|27
1655743200000|2022-06-20 16:40:00|6503|6500|6503|6500|6503|6500|6502|6499|21
1655743500000|2022-06-20 16:45:00|6502.5|6499.5|6505|6502|6505|6502|6502.5|6499.5|13
1655743800000|2022-06-20 16:50:00|6504.5|6501.5|6504|6501|6505|6502|6504|6501|11
1655744100000|2022-06-20 16:55:00|6504.5|6501.5|6505.5|6502.5|6506|6503|6504|6501|37
1655744400000|2022-06-20 17:00:00|6505|6502|6505|6502|6505.5|6502.5|6504|6501|8
1655744700000|2022-06-20 17:05:00|6505.5|6502.5|6505|6502|6506|6503|6505|6502|1
1655745000000|2022-06-20 17:10:00|6505.5|6502.5|6505.5|6502.5|6505.5|6502.5|6505|6502|1
1655745300000|2022-06-20 17:15:00|6505|6502|6507|6504|6507|6504|6505|6502|15
1655745600000|2022-06-20 17:20:00|6507.5|6504.5|6507|6504|6508|6505|6507|6504|5
1655745900000|2022-06-20 17:25:00|6507.5|6504.5|6508|6505|6508.5|6505.5|6507.5|6504.5|6
1655746200000|2022-06-20 17:30:00|6508.5|6505.5|6506|6503|6509|6506|6506|6503|12
1655746500000|2022-06-20 17:35:00|6506.5|6503.5|6509|6506|6509|6506|6506|6503|24
1655746800000|2022-06-20 17:40:00|6508.5|6505.5|6508|6505|6508.5|6505.5|6508|6505|3
1655747100000|2022-06-20 17:45:00|6507.5|6504.5|6509|6506|6509|6506|6506|6503|13
1655747400000|2022-06-20 17:50:00|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|6508.5|6505.5|0
1655747700000|2022-06-20 17:55:00|6509|6506|6510|6507|6510|6507|6508.5|6505.5|10
1655748000000|2022-06-20 18:00:00|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|6510.5|6507.5|3
1655748600000|2022-06-20 18:10:00|6511.5|6508.5|6511.5|6508.5|6511.5|6508.5|6511|6508|18
1655749200000|2022-06-20 18:20:00|6512|6509|6510.5|6507.5|6512|6509|6510.5|6507.5|4
1655749500000|2022-06-20 18:25:00|||||||||3
1655749800000|2022-06-20 18:30:00|6510|6507|6511.5|6508.5|6512|6509|6510|6507|2
1655750100000|2022-06-20 18:35:00|6511|6508|6510|6507|6511.5|6508.5|6510|6507|23
1655750400000|2022-06-20 18:40:00|6510.5|6507.5|6510.5|6507.5|6511.5|6508.5|6510.5|6507.5|5
1655750700000|2022-06-20 18:45:00|||||||||2
1655751000000|2022-06-20 18:50:00|6510|6507|6510|6507|6510|6507|6510|6507|4
1655751300000|2022-06-20 18:55:00|6510.5|6507.5|6509.5|6506.5|6511|6508|6509.5|6506.5|2
1655751600000|2022-06-20 19:00:00|6510|6507|6510.5|6507.5|6510.5|6507.5|6510|6507|6
1655751900000|2022-06-20 19:05:00|6511|6508|6510.5|6507.5|6511|6508|6510.5|6507.5|19
1655752200000|2022-06-20 19:10:00|6509.5|6506.5|6510|6507|6512.5|6509.5|6509.5|6506.5|16
1655752500000|2022-06-20 19:15:00|6509.5|6506.5|6509.5|6506.5|6510.5|6507.5|6509|6506|17
1655752800000|2022-06-20 19:20:00|6510|6507|6509.5|6506.5|6510|6507|6507|6504|26
1655753100000|2022-06-20 19:25:00|6509|6506|6507.5|6504.5|6509.5|6506.5|6507.5|6504.5|33
1655753400000|2022-06-20 19:30:00|6507|6504|6507|6504|6508|6505|6506|6503|7
1655753700000|2022-06-20 19:35:00|6507.5|6504.5|6507|6504|6507.5|6504.5|6506|6503|8
1655754000000|2022-06-20 19:40:00|6507.5|6504.5|6507.5|6504.5|6507.5|6504.5|6507|6504|0
1655754300000|2022-06-20 19:45:00|6508|6505|6507.5|6504.5|6508|6505|6507.5|6504.5|2
1655754600000|2022-06-20 19:50:00|6508|6505|6509.5|6506.5|6510|6507|6507.5|6504.5|23
1655754900000|2022-06-20 19:55:00|6510|6507|6508.5|6505.5|6511.5|6508.5|6508|6505|52
1655755200000|2022-06-20 20:00:00|6508|6505|6504.5|6501.5|6508|6505|6504.5|6501.5|85
1655755500000|2022-06-20 20:05:00|6505|6502|6505|6502|6506.5|6503.5|6504|6501|35
1655755800000|2022-06-20 20:10:00|6505.5|6502.5|6502|6499|6506|6503|6501|6498|39
1655756100000|2022-06-20 20:15:00|6504|6501|6500.5|6497.5|6504|6501|6499|6496|62
1655756400000|2022-06-20 20:20:00|6499|6496|6501.5|6498.5|6501.5|6498.5|6499|6496|2
1655757000000|2022-06-20 20:30:00|6501|6498|6504|6501|6504.5|6501.5|6501|6498|9
1655757600000|2022-06-20 20:40:00|6503.5|6500.5|6503|6500|6503.5|6500.5|6503|6500|2
1655757900000|2022-06-20 20:45:00|6502|6499|6505.5|6502.5|6506|6503|6501|6498|32
1655758200000|2022-06-20 20:50:00|6505|6502|6502.5|6499.5|6505|6502|6502.5|6499.5|2
1655758500000|2022-06-20 20:55:00|6502|6499|6503|6500|6503|6500|6501|6498|2
1655758800000|2022-06-20 21:00:00|6501.9|6497.9|6501.8|6497.8|6501.9|6497.9|6501.8|6497.8|0
1655759100000|2022-06-20 21:05:00|6501.7|6497.7|6501.7|6497.7|6501.7|6497.7|6501.7|6497.7|0
1655759400000|2022-06-20 21:10:00|6501.5|6497.5|6501.3|6497.3|6501.5|6497.5|6501.2|6497.2|0
1655759700000|2022-06-20 21:15:00|6501.2|6497.2|6500.8|6496.8|6501.2|6497.2|6500.8|6496.8|0
1655760000000|2022-06-20 21:20:00|6500.6|6496.6|6499.8|6495.8|6500.6|6496.6|6499.8|6495.8|0
1655760300000|2022-06-20 21:25:00|6499.7|6495.7|6499.6|6495.6|6499.8|6495.8|6499.6|6495.6|0
1655760600000|2022-06-20 21:30:00|6499.4|6495.4|6499.3|6495.3|6499.4|6495.4|6499.3|6495.3|0
1655761200000|2022-06-20 21:40:00|6499.4|6495.4|6498.8|6494.8|6499.4|6495.4|6498.8|6494.8|0
1655761500000|2022-06-20 21:45:00|6498.9|6494.9|6498.8|6494.8|6498.9|6494.9|6498.8|6494.8|0
1655761800000|2022-06-20 21:50:00|6499|6495|6499|6495|6499|6495|6499|6495|0
1655762100000|2022-06-20 21:55:00|6498.9|6494.9|6498.9|6494.9|6498.9|6494.9|6498.9|6494.9|0
1655762400000|2022-06-20 22:00:00|6497.7|6493.7|6496.2|6492.2|6500.6|6496.6|6494.7|6490.7|0
1655762700000|2022-06-20 22:05:00|6495.8|6491.8|6497.1|6493.1|6499|6495|6494.4|6490.4|0
1655763000000|2022-06-20 22:10:00|6496.9|6492.9|6497.5|6493.5|6498.8|6494.8|6496.8|6492.8|0
1655763300000|2022-06-20 22:15:00|6497.6|6493.6|6496.2|6492.2|6498.7|6494.7|6495|6491|0
1655763600000|2022-06-20 22:20:00|6496.7|6492.7|6496|6492|6497.7|6493.7|6495.6|6491.6|0
1655763900000|2022-06-20 22:25:00|6496.1|6492.1|6497.5|6493.5|6497.8|6493.8|6496|6492|0
1655764200000|2022-06-20 22:30:00|6497.4|6493.4|6497.5|6493.5|6498.2|6494.2|6496.3|6492.3|0
1655764500000|2022-06-20 22:35:00|6497.8|6493.8|6496.6|6492.6|6498.1|6494.1|6495.4|6491.4|0
1655764800000|2022-06-20 22:40:00|6496.8|6492.8|6497.2|6493.2|6498|6494|6496.5|6492.5|0
1655765100000|2022-06-20 22:45:00|6497|6493|6496.5|6492.5|6497.6|6493.6|6496.3|6492.3|0
1655765400000|2022-06-20 22:50:00|6496.6|6492.6|6497.2|6493.2|6497.2|6493.2|6496.3|6492.3|0
1655765700000|2022-06-20 22:55:00|6497.4|6493.4|6500.5|6496.5|6501.6|6497.6|6497.4|6493.4|0
1655766000000|2022-06-20 23:00:00|6500.4|6496.4|6500.2|6496.2|6501.3|6497.3|6499.6|6495.6|0
1655766300000|2022-06-20 23:05:00|6499.9|6495.9|6500.7|6496.7|6502.5|6498.5|6499.7|6495.7|0
1655766600000|2022-06-20 23:10:00|6500.5|6496.5|6498.9|6494.9|6500.8|6496.8|6496.6|6492.6|0
1655766900000|2022-06-20 23:15:00|6498.8|6494.8|6496.8|6492.8|6498.8|6494.8|6496.8|6492.8|0
1655767200000|2022-06-20 23:20:00|6496.7|6492.7|6497.7|6493.7|6498.7|6494.7|6496.7|6492.7|0
1655767500000|2022-06-20 23:25:00|6497.3|6493.3|6494.8|6490.8|6498.2|6494.2|6493.4|6489.4|0
1655767800000|2022-06-20 23:30:00|6495.1|6491.1|6494|6490|6496.4|6492.4|6493.9|6489.9|0
1655768100000|2022-06-20 23:35:00|6493.9|6489.9|6495.7|6491.7|6495.7|6491.7|6493.8|6489.8|0
1655768400000|2022-06-20 23:40:00|6495.9|6491.9|6500.5|6496.5|6500.5|6496.5|6495.9|6491.9|0
1655768700000|2022-06-20 23:45:00|6500.8|6496.8|6504.7|6500.7|6505.9|6501.9|6500.8|6496.8|0
1655769000000|2022-06-20 23:50:00|6489|6487|6505.5|6503.5|6510|6508|6489|6487|896
1655769300000|2022-06-20 23:55:00|6505|6503|6496.5|6494.5|6506|6504|6496.5|6494.5|388
1655769600000|2022-06-21 00:00:00|6497.5|6495.5|6499.5|6498.5|6508|6507|6489.5|6488.5|789
1655769900000|2022-06-21 00:05:00|6500|6499|6491.5|6490.5|6503.5|6502.5|6491.5|6490.5|556
1655770200000|2022-06-21 00:10:00|6492|6491|6481|6480|6492.5|6491.5|6476.5|6475.5|783
1655770500000|2022-06-21 00:15:00|6481.5|6480.5|6479|6478|6487.5|6486.5|6477.5|6476.5|527
1655770800000|2022-06-21 00:20:00|6479.5|6478.5|6483|6482|6485|6484|6471|6470|670
1655771100000|2022-06-21 00:25:00|6481|6480|6491.5|6490.5|6492|6491|6479|6478|483
1655771400000|2022-06-21 00:30:00|6491|6490|6502|6501|6510|6509|6491|6490|722
1655771700000|2022-06-21 00:35:00|6501|6500|6494|6493|6504.5|6503.5|6492.5|6491.5|426
1655772000000|2022-06-21 00:40:00|6495|6494|6504|6503|6505.5|6504.5|6494.5|6493.5|757
1655772300000|2022-06-21 00:45:00|6505|6504|6506|6505|6508|6507|6502|6501|699
1655772600000|2022-06-21 00:50:00|6505.5|6504.5|6511|6510|6514|6513|6505|6504|827
1655772900000|2022-06-21 00:55:00|6510.5|6509.5|6516.5|6515.5|6521|6520|6510.5|6509.5|827
1655773200000|2022-06-21 01:00:00|6517|6516|6521.5|6520.5|6525|6524|6516.5|6515.5|523
1655773500000|2022-06-21 01:05:00|6522|6521|6513|6512|6522|6521|6512|6511|403
1655773800000|2022-06-21 01:10:00|6513.5|6512.5|6512|6511|6516|6515|6510|6509|308
1655774100000|2022-06-21 01:15:00|6512.5|6511.5|6509|6508|6515|6514|6508|6507|304
1655774400000|2022-06-21 01:20:00|6508.5|6507.5|6507|6506|6512|6511|6506.5|6505.5|228
1655774700000|2022-06-21 01:25:00|6507.5|6506.5|6503|6502|6510|6509|6503|6502|253
1655775000000|2022-06-21 01:30:00|6502|6501|6510|6509|6510|6509|6497.5|6496.5|347
1655775300000|2022-06-21 01:35:00|6509.5|6508.5|6507.5|6506.5|6510.5|6509.5|6504|6503|205
1655775600000|2022-06-21 01:40:00|6507|6506|6499|6498|6507.5|6506.5|6498|6497|212
1655775900000|2022-06-21 01:45:00|6498.5|6497.5|6507.5|6506.5|6507.5|6506.5|6498|6497|237
1655776200000|2022-06-21 01:50:00|6508|6507|6508.5|6507.5|6511.5|6510.5|6506.5|6505.5|181
1655776500000|2022-06-21 01:55:00|6508|6507|6512.5|6511.5|6513.5|6512.5|6507|6506|235
1655776800000|2022-06-21 02:00:00|6512|6511|6515|6514|6515|6514|6512|6511|371
1655777100000|2022-06-21 02:05:00|6514|6513|6515|6514|6518|6517|6513|6512|243
1655777400000|2022-06-21 02:10:00|6514.5|6513.5|6509|6508|6514.5|6513.5|6507.5|6506.5|219
1655777700000|2022-06-21 02:15:00|6509.5|6508.5|6512|6511|6512|6511|6507|6506|227
1655778000000|2022-06-21 02:20:00|6511.5|6510.5|6508.1|6507.1|6516|6515|6508.1|6507.1|312
1655778300000|2022-06-21 02:25:00|6508.6|6507.6|6511.6|6510.6|6512.6|6511.6|6506.6|6505.6|148
1655778600000|2022-06-21 02:30:00|6512.1|6511.1|6514.6|6513.6|6515.6|6514.6|6511.6|6510.6|179
1655778900000|2022-06-21 02:35:00|6513.6|6512.6|6521.6|6520.6|6521.6|6520.6|6513.6|6512.6|176
1655779200000|2022-06-21 02:40:00|6521.1|6520.1|6524.6|6523.6|6524.6|6523.6|6520.6|6519.6|322
1655779500000|2022-06-21 02:45:00|6524.1|6523.1|6523.6|6522.6|6524.6|6523.6|6521.6|6520.6|134
1655779800000|2022-06-21 02:50:00|6524.1|6523.1|6530.6|6529.6|6530.6|6529.6|6524.1|6523.1|380
1655780100000|2022-06-21 02:55:00|6530.1|6529.1|6528.6|6527.6|6530.6|6529.6|6528.6|6527.6|223
1655780400000|2022-06-21 03:00:00|6529.1|6528.1|6532.6|6531.6|6533.6|6532.6|6529.1|6528.1|170
1655780700000|2022-06-21 03:05:00|6531.6|6530.6|6530.6|6529.6|6531.6|6530.6|6529.1|6528.1|145
1655781000000|2022-06-21 03:10:00|6530.1|6529.1|6539.6|6538.6|6540.6|6539.6|6529.1|6528.1|559
1655781300000|2022-06-21 03:15:00|6538.6|6537.6|6536.1|6535.1|6539.6|6538.6|6535.6|6534.6|200
1655781600000|2022-06-21 03:20:00|6536.6|6535.6|6535.6|6534.6|6539.6|6538.6|6534.6|6533.6|168
1655781900000|2022-06-21 03:25:00|6534.6|6533.6|6533.6|6532.6|6536.6|6535.6|6533.6|6532.6|246
1655782200000|2022-06-21 03:30:00|6533.1|6532.1|6529.6|6528.6|6534.6|6533.6|6529.6|6528.6|328
1655782500000|2022-06-21 03:35:00|6529.1|6528.1|6527.6|6526.6|6529.6|6528.6|6527.6|6526.6|140
1655782800000|2022-06-21 03:40:00|6528.1|6527.1|6532.6|6531.6|6532.6|6531.6|6528.1|6527.1|296
1655783100000|2022-06-21 03:45:00|6533.1|6532.1|6531.6|6530.6|6533.6|6532.6|6530.6|6529.6|173
1655783400000|2022-06-21 03:50:00|6532.6|6531.6|6531.6|6530.6|6532.6|6531.6|6529.6|6528.6|197
1655783700000|2022-06-21 03:55:00|6529.6|6528.6|6533.6|6532.6|6535.6|6534.6|6528.6|6527.6|328
1655784000000|2022-06-21 04:00:00|6534.1|6533.1|6539.6|6538.6|6542.6|6541.6|6534.1|6533.1|487
1655784300000|2022-06-21 04:05:00|6540.1|6539.1|6540.6|6539.6|6541.6|6540.6|6537.6|6536.6|301
1655784600000|2022-06-21 04:10:00|6541.1|6540.1|6537.6|6536.6|6543.6|6542.6|6537.6|6536.6|285
1655784900000|2022-06-21 04:15:00|6536.6|6535.6|6536.6|6535.6|6537.6|6536.6|6533.6|6532.6|340
1655785200000|2022-06-21 04:20:00|6536.1|6535.1|6535.6|6534.6|6537.6|6536.6|6534.6|6533.6|177
1655785500000|2022-06-21 04:25:00|6535.1|6534.1|6531.6|6530.6|6535.1|6534.1|6531.1|6530.1|243
1655785800000|2022-06-21 04:30:00|6532.1|6531.1|6533.6|6532.6|6535.6|6534.6|6532.1|6531.1|370
1655786100000|2022-06-21 04:35:00|6534.6|6533.6|6533.6|6532.6|6536.6|6535.6|6533.6|6532.6|229
1655786400000|2022-06-21 04:40:00|6533.1|6532.1|6530.6|6529.6|6533.6|6532.6|6529.6|6528.6|260
1655786700000|2022-06-21 04:45:00|6531.1|6530.1|6530.6|6529.6|6532.6|6531.6|6528.1|6527.1|420
1655787000000|2022-06-21 04:50:00|6531.6|6530.6|6532.6|6531.6|6534.6|6533.6|6529.6|6528.6|375
1655787300000|2022-06-21 04:55:00|6533.1|6532.1|6532.6|6531.6|6534.6|6533.6|6530.6|6529.6|246
1655787600000|2022-06-21 05:00:00|6532.1|6531.1|6531.6|6530.6|6533.6|6532.6|6530.6|6529.6|279
1655787900000|2022-06-21 05:05:00|6532.1|6531.1|6528.6|6527.6|6532.6|6531.6|6526.6|6525.6|281
1655788200000|2022-06-21 05:10:00|6529.1|6528.1|6526.6|6525.6|6530.1|6529.1|6525.6|6524.6|290
1655788500000|2022-06-21 05:15:00|6526.1|6525.1|6526.6|6525.6|6528.6|6527.6|6525.1|6524.1|245
1655788800000|2022-06-21 05:20:00|6526.1|6525.1|6526.6|6525.6|6528.6|6527.6|6524.6|6523.6|334
1655789100000|2022-06-21 05:25:00|6527.1|6526.1|6527.1|6526.1|6529.6|6528.6|6526.1|6525.1|255
1655789400000|2022-06-21 05:30:00|6526.6|6525.6|6524.6|6523.6|6528.6|6527.6|6523.6|6522.6|319
1655789700000|2022-06-21 05:35:00|6523.6|6522.6|6518.1|6517.1|6524.6|6523.6|6517.6|6516.6|400
1655790000000|2022-06-21 05:40:00|6518.6|6517.6|6521.6|6520.6|6522.6|6521.6|6515.6|6514.6|336
1655790300000|2022-06-21 05:45:00|6522.1|6521.1|6517.6|6516.6|6522.1|6521.1|6517.6|6516.6|249
1655790600000|2022-06-21 05:50:00|6517.1|6516.1|6523.6|6522.6|6524.6|6523.6|6514.6|6513.6|515
1655790900000|2022-06-21 05:55:00|6522.6|6521.6|6520.6|6519.6|6523.6|6522.6|6518.6|6517.6|387
1655791200000|2022-06-21 06:00:00|6521|6519|6521.5|6519.5|6530|6528|6520|6518|757
1655791500000|2022-06-21 06:05:00|6521|6519|6532|6530|6533|6531|6519.5|6517.5|2033
1655791800000|2022-06-21 06:10:00|6531|6529|6526|6524|6531|6529|6526|6524|1096
1655792100000|2022-06-21 06:15:00|6526.5|6524.5|6527|6525|6529|6527|6526.5|6524.5|443
1655792400000|2022-06-21 06:20:00|6526.5|6524.5|6530|6528|6530|6528|6526|6524|506
1655792700000|2022-06-21 06:25:00|6529.5|6527.5|6528.5|6526.5|6531|6529|6528|6526|689
1655793000000|2022-06-21 06:30:00|6529.3|6525.3|6528.3|6524.3|6529.3|6525.3|6525.3|6521.3|1
1655793300000|2022-06-21 06:35:00|6528.2|6524.2|6525.4|6521.4|6528.3|6524.3|6524.1|6520.1|0
1655793600000|2022-06-21 06:40:00|6525.2|6521.2|6528|6524|6528.7|6524.7|6524.3|6520.3|0
1655793900000|2022-06-21 06:45:00|6527.4|6523.4|6534|6530|6534|6530|6527.4|6523.4|0
1655794200000|2022-06-21 06:50:00|6533.9|6529.9|6535.8|6531.8|6536.2|6532.2|6532.4|6528.4|0
1655794500000|2022-06-21 06:55:00|6535.9|6531.9|6532.4|6528.4|6536.1|6532.1|6531.6|6527.6|0
1655794800000|2022-06-21 07:00:00|6532.3|6528.3|6535.1|6531.1|6537.2|6533.2|6530.3|6526.3|0
1655795100000|2022-06-21 07:05:00|6535.4|6531.4|6536.4|6532.4|6539|6535|6534.2|6530.2|0
1655795400000|2022-06-21 07:10:00|6536.3|6532.3|6545.5|6542.5|6545.5|6542.5|6533.5|6530.5|284
1655795700000|2022-06-21 07:15:00|6546|6543|6550.5|6547.5|6552.5|6549.5|6546|6543|493
1655796000000|2022-06-21 07:20:00|6550|6547|6552.5|6549.5|6552.5|6549.5|6548.5|6545.5|238
1655796300000|2022-06-21 07:25:00|6552|6549|6552|6549|6553.5|6550.5|6548.5|6545.5|165
1655796600000|2022-06-21 07:30:00|6552.5|6549.5|6557.5|6554.5|6562|6559|6552.5|6549.5|307
1655796900000|2022-06-21 07:35:00|6558|6555|6562|6559|6563.5|6560.5|6557.5|6554.5|82
1655797200000|2022-06-21 07:40:00|6561.5|6558.5|6562.5|6559.5|6565.5|6562.5|6561.5|6558.5|115
1655797500000|2022-06-21 07:45:00|6563|6560|6561|6558|6564.5|6561.5|6559.5|6556.5|39
1655797800000|2022-06-21 07:50:00|6560.5|6557.5|6563.5|6560.5|6565|6562|6560.5|6557.5|75
1655798100000|2022-06-21 07:55:00|6562.5|6559.5|6561.5|6558.5|6564|6561|6559|6556|149
1655798400000|2022-06-21 08:00:00|6561|6558|6565.5|6562.5|6565.5|6562.5|6559.5|6556.5|105
1655798700000|2022-06-21 08:05:00|6566|6563|6570.5|6567.5|6570.5|6567.5|6565.5|6562.5|171
1655799000000|2022-06-21 08:10:00|6571|6568|6567.5|6564.5|6572.5|6569.5|6566.5|6563.5|80
1655799300000|2022-06-21 08:15:00|6568|6565|6568.5|6565.5|6569.5|6566.5|6565|6562|132
1655799600000|2022-06-21 08:20:00|6569|6566|6571.5|6568.5|6571.5|6568.5|6568.5|6565.5|72
1655799900000|2022-06-21 08:25:00|6571|6568|6567.5|6564.5|6571.5|6568.5|6565.5|6562.5|98
1655800200000|2022-06-21 08:30:00|6567|6564|6568.5|6565.5|6569.5|6566.5|6567|6564|45
1655800500000|2022-06-21 08:35:00|6569|6566|6565.5|6562.5|6570.5|6567.5|6564.5|6561.5|75
1655800800000|2022-06-21 08:40:00|6565|6562|6569.5|6566.5|6569.5|6566.5|6564.5|6561.5|127
1655801100000|2022-06-21 08:45:00|6570|6567|6570.5|6567.5|6571.5|6568.5|6568.5|6565.5|42
1655801400000|2022-06-21 08:50:00|6571|6568|6570|6567|6571.5|6568.5|6568.5|6565.5|34
1655801700000|2022-06-21 08:55:00|6569.5|6566.5|6572.5|6569.5|6572.5|6569.5|6569.5|6566.5|20
1655802000000|2022-06-21 09:00:00|6572|6569|6572.5|6569.5|6573|6570|6571.5|6568.5|103
1655802300000|2022-06-21 09:05:00|6573|6570|6573.5|6570.5|6573.5|6570.5|6572.5|6569.5|20
1655802600000|2022-06-21 09:10:00|6573|6570|6570.5|6567.5|6573.5|6570.5|6569.5|6566.5|107
1655802900000|2022-06-21 09:15:00|6571|6568|6569.5|6566.5|6571.5|6568.5|6567.5|6564.5|60
1655803200000|2022-06-21 09:20:00|6570|6567|6566.5|6563.5|6570.5|6567.5|6566.5|6563.5|63
1655803500000|2022-06-21 09:25:00|6567.5|6564.5|6568.5|6565.5|6568.5|6565.5|6566.5|6563.5|39
1655803800000|2022-06-21 09:30:00|6568|6565|6568.5|6565.5|6569.5|6566.5|6567.5|6564.5|31
1655804100000|2022-06-21 09:35:00|6569|6566|6571|6568|6571.5|6568.5|6568.5|6565.5|26
1655804400000|2022-06-21 09:40:00|6570.5|6567.5|6569.5|6566.5|6571.5|6568.5|6569|6566|16
1655804700000|2022-06-21 09:45:00|6569|6566|6568|6565|6570.5|6567.5|6568|6565|16
1655805000000|2022-06-21 09:50:00|6567.5|6564.5|6564|6561|6567.5|6564.5|6562|6559|45
1655805300000|2022-06-21 09:55:00|6563.5|6560.5|6563.5|6560.5|6564.5|6561.5|6561.5|6558.5|17
1655805600000|2022-06-21 10:00:00|6563|6560|6562.5|6559.5|6565|6562|6561.5|6558.5|53
1655805900000|2022-06-21 10:05:00|6563|6560|6569.5|6566.5|6569.5|6566.5|6562.5|6559.5|21
1655806200000|2022-06-21 10:10:00|6569|6566|6565|6562|6569|6566|6562.5|6559.5|25
1655806500000|2022-06-21 10:15:00|6565.5|6562.5|6569.5|6566.5|6570.5|6567.5|6565.5|6562.5|17
1655806800000|2022-06-21 10:20:00|6570|6567|6569|6566|6570.5|6567.5|6568.5|6565.5|32
1655807100000|2022-06-21 10:25:00|6568.5|6565.5|6567.5|6564.5|6569|6566|6566|6563|11
1655807400000|2022-06-21 10:30:00|6568|6565|6569|6566|6570.5|6567.5|6567.5|6564.5|14
1655807700000|2022-06-21 10:35:00|6568.5|6565.5|6565.5|6562.5|6569.5|6566.5|6563.5|6560.5|20
1655808000000|2022-06-21 10:40:00|6566|6563|6566|6563|6568|6565|6565|6562|26
1655808300000|2022-06-21 10:45:00|6565.5|6562.5|6566|6563|6566.5|6563.5|6564|6561|6
1655808600000|2022-06-21 10:50:00|6565.5|6562.5|6565.5|6562.5|6566.5|6563.5|6564.5|6561.5|21
1655808900000|2022-06-21 10:55:00|6565|6562|6563.5|6560.5|6565.5|6562.5|6560.5|6557.5|66
1655809200000|2022-06-21 11:00:00|6563|6560|6566.5|6563.5|6567.5|6564.5|6562.5|6559.5|35
1655809500000|2022-06-21 11:05:00|6566|6563|6563.5|6560.5|6567|6564|6562.5|6559.5|38
1655809800000|2022-06-21 11:10:00|6563|6560|6562.5|6559.5|6564.5|6561.5|6561.5|6558.5|33
1655810100000|2022-06-21 11:15:00|6562|6559|6561.5|6558.5|6562|6559|6558.5|6555.5|41
1655810400000|2022-06-21 11:20:00|6561|6558|6559|6556|6562|6559|6557.5|6554.5|8
1655810700000|2022-06-21 11:25:00|6559.5|6556.5|6562.5|6559.5|6563.5|6560.5|6559|6556|5
1655811000000|2022-06-21 11:30:00|6563|6560|6560|6557|6563.5|6560.5|6559.5|6556.5|41
1655811300000|2022-06-21 11:35:00|6559.5|6556.5|6561.5|6558.5|6562.5|6559.5|6559.5|6556.5|83
1655811600000|2022-06-21 11:40:00|6562|6559|6561.5|6558.5|6562.5|6559.5|6560|6557|40
1655811900000|2022-06-21 11:45:00|6561|6558|6558.5|6555.5|6561.5|6558.5|6558.5|6555.5|165
1655812200000|2022-06-21 11:50:00|6559|6556|6552.5|6549.5|6560|6557|6551.5|6548.5|117
1655812500000|2022-06-21 11:55:00|6553|6550|6550.5|6547.5|6554.5|6551.5|6549.5|6546.5|41
1655812800000|2022-06-21 12:00:00|6550|6547|6551.5|6548.5|6551.5|6548.5|6549|6546|67
1655813100000|2022-06-21 12:05:00|6552.5|6549.5|6547.5|6544.5|6552.5|6549.5|6546.5|6543.5|147
1655813400000|2022-06-21 12:10:00|6547|6544|6553.5|6550.5|6553.5|6550.5|6547|6544|61
1655813700000|2022-06-21 12:15:00|6554|6551|6553|6550|6555.5|6552.5|6552.5|6549.5|62
1655814000000|2022-06-21 12:20:00|6553.5|6550.5|6553.5|6550.5|6556.5|6553.5|6552.5|6549.5|78
1655814300000|2022-06-21 12:25:00|6554.5|6551.5|6554|6551|6555.5|6552.5|6553|6550|80
1655814600000|2022-06-21 12:30:00|6553.5|6550.5|6554.5|6551.5|6555.5|6552.5|6552.5|6549.5|44
1655814900000|2022-06-21 12:35:00|6555|6552|6552.5|6549.5|6557|6554|6552.5|6549.5|39
1655815200000|2022-06-21 12:40:00|6553|6550|6552|6549|6554|6551|6551|6548|32
1655815500000|2022-06-21 12:45:00|6552.5|6549.5|6551.5|6548.5|6552.5|6549.5|6550|6547|25
1655815800000|2022-06-21 12:50:00|6551|6548|6548.5|6545.5|6551.5|6548.5|6546|6543|74
1655816100000|2022-06-21 12:55:00|6548|6545|6548.5|6545.5|6549|6546|6545.5|6542.5|57
1655816400000|2022-06-21 13:00:00|6548|6545|6552.5|6549.5|6553|6550|6547.5|6544.5|69
1655816700000|2022-06-21 13:05:00|6552|6549|6553|6550|6553.5|6550.5|6548.5|6545.5|30
1655817000000|2022-06-21 13:10:00|6552.5|6549.5|6553.5|6550.5|6553.5|6550.5|6551.5|6548.5|41
1655817300000|2022-06-21 13:15:00|6553|6550|6552.5|6549.5|6554.5|6551.5|6550.5|6547.5|22
1655817600000|2022-06-21 13:20:00|6551.5|6548.5|6550.5|6547.5|6552.5|6549.5|6550.5|6547.5|63
1655817900000|2022-06-21 13:25:00|6550|6547|6549.5|6546.5|6550.5|6547.5|6544.5|6541.5|139
1655818200000|2022-06-21 13:30:00|6550|6547|6549|6546|6555|6552|6545.5|6542.5|384
1655818500000|2022-06-21 13:35:00|6548.5|6545.5|6551.5|6548.5|6553.5|6550.5|6547.5|6544.5|271
1655818800000|2022-06-21 13:40:00|6551|6548|6555.5|6552.5|6561.5|6558.5|6550.5|6547.5|284
1655819100000|2022-06-21 13:45:00|6554.5|6551.5|6557.5|6554.5|6557.5|6554.5|6548.5|6545.5|226
1655819400000|2022-06-21 13:50:00|6556.5|6553.5|6561.5|6558.5|6561.5|6558.5|6554.5|6551.5|238
1655819700000|2022-06-21 13:55:00|6560.5|6557.5|6571.5|6568.5|6572|6569|6560.5|6557.5|162
1655820000000|2022-06-21 14:00:00|6571|6568|6572.5|6569.5|6573.5|6570.5|6569|6566|212
1655820300000|2022-06-21 14:05:00|6572|6569|6568.5|6565.5|6574|6571|6568.5|6565.5|139
1655820600000|2022-06-21 14:10:00|6568|6565|6575.5|6572.5|6576.5|6573.5|6567.5|6564.5|187
1655820900000|2022-06-21 14:15:00|6575|6572|6571.5|6568.5|6575.5|6572.5|6569.5|6566.5|138
1655821200000|2022-06-21 14:20:00|6572|6569|6576.5|6573.5|6576.5|6573.5|6569.5|6566.5|106
1655821500000|2022-06-21 14:25:00|6576|6573|6569.5|6566.5|6576.5|6573.5|6568|6565|104
1655821800000|2022-06-21 14:30:00|6570.5|6567.5|6571.5|6568.5|6574.5|6571.5|6569|6566|122
1655822100000|2022-06-21 14:35:00|6572|6569|6578.5|6575.5|6578.5|6575.5|6569.5|6566.5|178
1655822400000|2022-06-21 14:40:00|6578|6575|6578|6575|6582|6579|6576|6573|250
1655822700000|2022-06-21 14:45:00|6578.5|6575.5|6581.5|6578.5|6582.5|6579.5|6576.5|6573.5|149
1655823000000|2022-06-21 14:50:00|6582|6579|6583|6580|6584.5|6581.5|6581|6578|122
1655823300000|2022-06-21 14:55:00|6583.5|6580.5|6580.5|6577.5|6583.5|6580.5|6579.5|6576.5|133
1655823600000|2022-06-21 15:00:00|6580|6577|6580.5|6577.5|6581.5|6578.5|6577.5|6574.5|72
1655823900000|2022-06-21 15:05:00|6580|6577|6579.5|6576.5|6580.5|6577.5|6575.5|6572.5|46
1655824200000|2022-06-21 15:10:00|6579|6576|6575|6572|6579.5|6576.5|6573.5|6570.5|75
1655824500000|2022-06-21 15:15:00|6574.5|6571.5|6572.5|6569.5|6577|6574|6572.5|6569.5|118
1655824800000|2022-06-21 15:20:00|6573|6570|6568.5|6565.5|6575.5|6572.5|6568|6565|76
1655825100000|2022-06-21 15:25:00|6569|6566|6568.5|6565.5|6570.5|6567.5|6567.5|6564.5|123
1655825400000|2022-06-21 15:30:00|6569|6566|6571.5|6568.5|6571.5|6568.5|6567.5|6564.5|65
1655825700000|2022-06-21 15:35:00|6571|6568|6566|6563|6572|6569|6564.5|6561.5|98
1655826000000|2022-06-21 15:40:00|6566.5|6563.5|6564.5|6561.5|6566.5|6563.5|6561.5|6558.5|44
1655826300000|2022-06-21 15:45:00|6564|6561|6566|6563|6566|6563|6561.5|6558.5|33
1655826600000|2022-06-21 15:50:00|6566.5|6563.5|6561|6558|6566.5|6563.5|6560.5|6557.5|50
1655826900000|2022-06-21 15:55:00|6560.5|6557.5|6559|6556|6564.5|6561.5|6559|6556|22
1655827200000|2022-06-21 16:00:00|6559.5|6556.5|6561.5|6558.5|6564.5|6561.5|6558.5|6555.5|83
1655827500000|2022-06-21 16:05:00|6561|6558|6562|6559|6565|6562|6560.5|6557.5|28
1655827800000|2022-06-21 16:10:00|6562.5|6559.5|6564.5|6561.5|6565.5|6562.5|6560.5|6557.5|30
1655828100000|2022-06-21 16:15:00|6564|6561|6565.5|6562.5|6566|6563|6562.5|6559.5|15
1655828400000|2022-06-21 16:20:00|6566.5|6563.5|6565.5|6562.5|6566.5|6563.5|6563.5|6560.5|10
1655828700000|2022-06-21 16:25:00|6566|6563|6567.5|6564.5|6569.5|6566.5|6565.5|6562.5|47
1655829000000|2022-06-21 16:30:00|6568|6565|6568.5|6565.5|6569.5|6566.5|6566|6563|12
1655829300000|2022-06-21 16:35:00|6569|6566|6569.5|6566.5|6570.5|6567.5|6567.5|6564.5|10
1655829600000|2022-06-21 16:40:00|6570|6567|6570.5|6567.5|6570.5|6567.5|6567|6564|7
1655829900000|2022-06-21 16:45:00|6571.5|6568.5|6568.5|6565.5|6571.5|6568.5|6567.5|6564.5|43
1655830200000|2022-06-21 16:50:00|6569|6566|6571|6568|6571.5|6568.5|6568|6565|28
1655830500000|2022-06-21 16:55:00|6571.5|6568.5|6574.5|6571.5|6574.5|6571.5|6570|6567|43
1655830800000|2022-06-21 17:00:00|6575|6572|6574.5|6571.5|6575.5|6572.5|6573.5|6570.5|34
1655831100000|2022-06-21 17:05:00|6574|6571|6574.5|6571.5|6575|6572|6571.5|6568.5|28
1655831400000|2022-06-21 17:10:00|6575|6572|6581.5|6578.5|6581.5|6578.5|6574.5|6571.5|157
1655831700000|2022-06-21 17:15:00|6581|6578|6573.5|6570.5|6581|6578|6572.5|6569.5|43
1655832000000|2022-06-21 17:20:00|6574|6571|6568.5|6565.5|6574.5|6571.5|6568.5|6565.5|69
1655832300000|2022-06-21 17:25:00|6567.5|6564.5|6568.5|6565.5|6570|6567|6566.5|6563.5|136
1655832600000|2022-06-21 17:30:00|6568|6565|6571|6568|6572.5|6569.5|6568|6565|43
1655832900000|2022-06-21 17:35:00|6571.5|6568.5|6564.5|6561.5|6571.5|6568.5|6564.5|6561.5|14
1655833200000|2022-06-21 17:40:00|6564|6561|6564.5|6561.5|6565.5|6562.5|6561|6558|25
1655833500000|2022-06-21 17:45:00|6564|6561|6563.5|6560.5|6564.5|6561.5|6562|6559|40
1655833800000|2022-06-21 17:50:00|6563|6560|6560.5|6557.5|6563.5|6560.5|6560.5|6557.5|30
1655834100000|2022-06-21 17:55:00|6559.5|6556.5|6558.5|6555.5|6560.5|6557.5|6557.5|6554.5|64
1655834400000|2022-06-21 18:00:00|6559|6556|6557.5|6554.5|6559.5|6556.5|6556.5|6553.5|34
1655834700000|2022-06-21 18:05:00|6558|6555|6562|6559|6562.5|6559.5|6557.5|6554.5|26
1655835000000|2022-06-21 18:10:00|6562.5|6559.5|6561.5|6558.5|6566.5|6563.5|6561.5|6558.5|16
1655835300000|2022-06-21 18:15:00|6562|6559|6563|6560|6565.5|6562.5|6561|6558|21
1655835600000|2022-06-21 18:20:00|6562.5|6559.5|6560.5|6557.5|6564.5|6561.5|6559.5|6556.5|20
1655835900000|2022-06-21 18:25:00|6561.5|6558.5|6562|6559|6562.5|6559.5|6560.5|6557.5|27
1655836200000|2022-06-21 18:30:00|6562.5|6559.5|6564.5|6561.5|6564.5|6561.5|6561.5|6558.5|30
1655836500000|2022-06-21 18:35:00|6564|6561|6560.5|6557.5|6564.5|6561.5|6559.5|6556.5|74
1655836800000|2022-06-21 18:40:00|6560|6557|6564.5|6561.5|6565.5|6562.5|6559.5|6556.5|50
1655837100000|2022-06-21 18:45:00|6564|6561|6558.5|6555.5|6565.5|6562.5|6558.5|6555.5|38
1655837400000|2022-06-21 18:50:00|6559|6556|6568.5|6565.5|6569.5|6566.5|6559|6556|87
1655837700000|2022-06-21 18:55:00|6569|6566|6570.5|6567.5|6570.5|6567.5|6567.5|6564.5|54
1655838000000|2022-06-21 19:00:00|6571|6568|6572.5|6569.5|6575.5|6572.5|6570.5|6567.5|69
1655838300000|2022-06-21 19:05:00|6572|6569|6572.5|6569.5|6574.5|6571.5|6571.5|6568.5|36
1655838600000|2022-06-21 19:10:00|6571.5|6568.5|6571.5|6568.5|6573.5|6570.5|6570.5|6567.5|32
1655838900000|2022-06-21 19:15:00|6571|6568|6572.5|6569.5|6573.5|6570.5|6568.5|6565.5|92
1655839200000|2022-06-21 19:20:00|6572|6569|6574.5|6571.5|6574.5|6571.5|6572|6569|81
1655839500000|2022-06-21 19:25:00|6574|6571|6574.5|6571.5|6575.5|6572.5|6572.5|6569.5|100
1655839800000|2022-06-21 19:30:00|6575|6572|6575|6572|6576.5|6573.5|6573.5|6570.5|113
1655840100000|2022-06-21 19:35:00|6574.5|6571.5|6574.5|6571.5|6575.5|6572.5|6573|6570|157
1655840400000|2022-06-21 19:40:00|6574|6571|6571.5|6568.5|6574.5|6571.5|6571.5|6568.5|160
1655840700000|2022-06-21 19:45:00|6572|6569|6572.5|6569.5|6572.5|6569.5|6571.5|6568.5|130
1655841000000|2022-06-21 19:50:00|6574|6571|6579|6576|6580|6577|6573|6570|391
1655841300000|2022-06-21 19:55:00|6579.5|6576.5|6573.5|6570.5|6579.5|6576.5|6571.5|6568.5|480
1655841600000|2022-06-21 20:00:00|6573|6570|6570.5|6567.5|6573.5|6570.5|6569.5|6566.5|75
1655841900000|2022-06-21 20:05:00|6570|6567|6570.5|6567.5|6572|6569|6568.5|6565.5|57
1655842200000|2022-06-21 20:10:00|6570|6567|6570.5|6567.5|6572.5|6569.5|6569.5|6566.5|23
1655842500000|2022-06-21 20:15:00|6571|6568|6571.5|6568.5|6572|6569|6570.5|6567.5|6
1655842800000|2022-06-21 20:20:00|6572|6569|6573|6570|6573.5|6570.5|6572|6569|11
1655843100000|2022-06-21 20:25:00|6572.5|6569.5|6572.5|6569.5|6573|6570|6572|6569|4
1655843400000|2022-06-21 20:30:00|6573|6570|6573.5|6570.5|6573.5|6570.5|6572.5|6569.5|2
1655843700000|2022-06-21 20:35:00|6573|6570|6573.5|6570.5|6574|6571|6573|6570|10
1655844000000|2022-06-21 20:40:00|6573|6570|6573|6570|6573.5|6570.5|6572.5|6569.5|4
1655844300000|2022-06-21 20:45:00|6573.5|6570.5|6574.5|6571.5|6574.5|6571.5|6573|6570|12
1655844600000|2022-06-21 20:50:00|6575|6572|6576|6573|6576.5|6573.5|6574.5|6571.5|51
1655844900000|2022-06-21 20:55:00|6575.5|6572.5|6573.5|6570.5|6576.5|6573.5|6573.5|6570.5|24
1655845200000|2022-06-21 21:00:00|6576|6572|6575.8|6571.8|6576.1|6572.1|6575.7|6571.7|0
1655845500000|2022-06-21 21:05:00|6575.7|6571.7|6575.6|6571.6|6575.7|6571.7|6575.5|6571.5|0
1655845800000|2022-06-21 21:10:00|6575.4|6571.4|6575.4|6571.4|6575.6|6571.6|6575.2|6571.2|0
1655846100000|2022-06-21 21:15:00|6575.5|6571.5|6576.4|6572.4|6577.1|6573.1|6575.5|6571.5|0
1655846400000|2022-06-21 21:20:00|6576.6|6572.6|6574.8|6570.8|6576.7|6572.7|6574.8|6570.8|0
1655846700000|2022-06-21 21:25:00|6575|6571|6575.1|6571.1|6575.2|6571.2|6574.8|6570.8|0
1655847000000|2022-06-21 21:30:00|6575|6571|6574.1|6570.1|6575.5|6571.5|6573.9|6569.9|0
1655847300000|2022-06-21 21:35:00|6574.2|6570.2|6574|6570|6574.3|6570.3|6574|6570|0
1655847600000|2022-06-21 21:40:00|6574.1|6570.1|6574|6570|6574.2|6570.2|6573.9|6569.9|0
1655847900000|2022-06-21 21:45:00|6574.3|6570.3|6574.8|6570.8|6574.8|6570.8|6574|6570|0
1655848200000|2022-06-21 21:50:00|6575.1|6571.1|6574.9|6570.9|6575.1|6571.1|6574.5|6570.5|0
1655848500000|2022-06-21 21:55:00|6574.3|6570.3|6574.1|6570.1|6574.7|6570.7|6573|6569|0
1655848800000|2022-06-21 22:00:00|6572.3|6568.3|6566.2|6562.2|6573.2|6569.2|6566.2|6562.2|0
1655849100000|2022-06-21 22:05:00|6566.5|6562.5|6567.1|6563.1|6568.6|6564.6|6564.5|6560.5|0
1655849400000|2022-06-21 22:10:00|6567.4|6563.4|6567.6|6563.6|6567.7|6563.7|6566|6562|0
1655849700000|2022-06-21 22:15:00|6567.3|6563.3|6567.2|6563.2|6567.5|6563.5|6566.1|6562.1|0
1655850000000|2022-06-21 22:20:00|6566.9|6562.9|6569.5|6565.5|6570.1|6566.1|6566|6562|0
1655850300000|2022-06-21 22:25:00|6569.8|6565.8|6568.7|6564.7|6569.8|6565.8|6568.3|6564.3|0
1655850600000|2022-06-21 22:30:00|6568.6|6564.6|6567.7|6563.7|6568.6|6564.6|6566.8|6562.8|0
1655850900000|2022-06-21 22:35:00|6568.6|6564.6|6566.2|6562.2|6568.6|6564.6|6565.5|6561.5|0
1655851200000|2022-06-21 22:40:00|6565.9|6561.9|6568.6|6564.6|6568.6|6564.6|6565.9|6561.9|0
1655851500000|2022-06-21 22:45:00|6568.5|6564.5|6568.2|6564.2|6569.9|6565.9|6568.2|6564.2|0
1655851800000|2022-06-21 22:50:00|6566.8|6562.8|6566.9|6562.9|6567.7|6563.7|6566.5|6562.5|0
1655852100000|2022-06-21 22:55:00|6567|6563|6569.2|6565.2|6569.2|6565.2|6566.3|6562.3|0
1655852400000|2022-06-21 23:00:00|6569|6565|6567.2|6563.2|6569.2|6565.2|6566|6562|0
1655852700000|2022-06-21 23:05:00|6566.9|6562.9|6564.2|6560.2|6567.5|6563.5|6564.2|6560.2|0
1655853000000|2022-06-21 23:10:00|6564.1|6560.1|6562.7|6558.7|6564.2|6560.2|6562.2|6558.2|0
1655853300000|2022-06-21 23:15:00|6563|6559|6561.1|6557.1|6563.3|6559.3|6560.8|6556.8|0
1655853600000|2022-06-21 23:20:00|6560.8|6556.8|6562.1|6558.1|6562.1|6558.1|6560.4|6556.4|0
1655853900000|2022-06-21 23:25:00|6561.9|6557.9|6561.4|6557.4|6563|6559|6561.1|6557.1|0
1655854200000|2022-06-21 23:30:00|6561.5|6557.5|6565.8|6561.8|6565.8|6561.8|6561.1|6557.1|0
1655854500000|2022-06-21 23:35:00|6566|6562|6565.6|6561.6|6566|6562|6564.3|6560.3|0
1655854800000|2022-06-21 23:40:00|6565.7|6561.7|6563.9|6559.9|6565.9|6561.9|6563.2|6559.2|0
1655855100000|2022-06-21 23:45:00|6564.1|6560.1|6565.9|6561.9|6566.2|6562.2|6563.5|6559.5|0
1655855400000|2022-06-21 23:50:00|6567.5|6565.5|6567|6565|6574|6572|6564|6562|709
1655855700000|2022-06-21 23:55:00|6566|6564|6571.5|6569.5|6572|6570|6563|6561|487
1655856000000|2022-06-22 00:00:00|6572|6570|6565|6564|6575.5|6574.5|6564.5|6563.5|1044
1655856300000|2022-06-22 00:05:00|6565.5|6564.5|6552.5|6551.5|6565.5|6564.5|6551.5|6550.5|1027
1655856600000|2022-06-22 00:10:00|6553|6552|6547.5|6546.5|6554.5|6553.5|6543.5|6542.5|866
1655856900000|2022-06-22 00:15:00|6547|6546|6543.5|6542.5|6550.5|6549.5|6543.5|6542.5|830
1655857200000|2022-06-22 00:20:00|6544|6543|6540.5|6539.5|6549.5|6548.5|6540.5|6539.5|431
1655857500000|2022-06-22 00:25:00|6541|6540|6555.5|6554.5|6557.5|6556.5|6540.5|6539.5|643
1655857800000|2022-06-22 00:30:00|6556.5|6555.5|6541.5|6540.5|6560.5|6559.5|6539.5|6538.5|479
1655858100000|2022-06-22 00:35:00|6542.5|6541.5|6536.5|6535.5|6545.5|6544.5|6535.5|6534.5|535
1655858400000|2022-06-22 00:40:00|6537|6536|6536.5|6535.5|6538.5|6537.5|6533.5|6532.5|379
1655858700000|2022-06-22 00:45:00|6535.5|6534.5|6538.5|6537.5|6540.5|6539.5|6534.5|6533.5|309
1655859000000|2022-06-22 00:50:00|6538|6537|6544.5|6543.5|6544.5|6543.5|6537.5|6536.5|285
1655859300000|2022-06-22 00:55:00|6544|6543|6544.5|6543.5|6546.5|6545.5|6538|6537|343
1655859600000|2022-06-22 01:00:00|6545.5|6544.5|6543.5|6542.5|6546|6545|6539.5|6538.5|299
1655859900000|2022-06-22 01:05:00|6543|6542|6558.5|6557.5|6560.5|6559.5|6542.5|6541.5|540
1655860200000|2022-06-22 01:10:00|6559|6558|6559|6558|6563.5|6562.5|6558.5|6557.5|315
1655860500000|2022-06-22 01:15:00|6558.5|6557.5|6553|6552|6560.5|6559.5|6553|6552|277
1655860800000|2022-06-22 01:20:00|6552.5|6551.5|6548.5|6547.5|6557.5|6556.5|6548.5|6547.5|293
1655861100000|2022-06-22 01:25:00|6548|6547|6552.5|6551.5|6556.5|6555.5|6548|6547|220
1655861400000|2022-06-22 01:30:00|6552|6551|6549.7|6548.7|6559.7|6558.7|6549.7|6548.7|321
1655861700000|2022-06-22 01:35:00|6549.2|6548.2|6537.7|6536.7|6549.2|6548.2|6534.7|6533.7|379
1655862000000|2022-06-22 01:40:00|6537.2|6536.2|6533.7|6532.7|6540.2|6539.2|6533.7|6532.7|511
1655862300000|2022-06-22 01:45:00|6533.2|6532.2|6538.2|6537.2|6540.7|6539.7|6531.7|6530.7|377
1655862600000|2022-06-22 01:50:00|6537.7|6536.7|6536.7|6535.7|6541.7|6540.7|6533.7|6532.7|201
1655862900000|2022-06-22 01:55:00|6536.2|6535.2|6538.7|6537.7|6539.7|6538.7|6534.2|6533.2|219
1655863200000|2022-06-22 02:00:00|6538.2|6537.2|6540.7|6539.7|6543.7|6542.7|6536.7|6535.7|265
1655863500000|2022-06-22 02:05:00|6540.2|6539.2|6539.7|6538.7|6542.2|6541.2|6535.7|6534.7|260
1655863800000|2022-06-22 02:10:00|6539.2|6538.2|6539.2|6538.2|6541.7|6540.7|6537.7|6536.7|220
1655864100000|2022-06-22 02:15:00|6538.7|6537.7|6533.7|6532.7|6539.7|6538.7|6532.7|6531.7|235
1655864400000|2022-06-22 02:20:00|6534.2|6533.2|6530.7|6529.7|6535.7|6534.7|6528.7|6527.7|232
1655864700000|2022-06-22 02:25:00|6530.2|6529.2|6519.2|6518.2|6530.7|6529.7|6519.2|6518.2|417
1655865000000|2022-06-22 02:30:00|6518.7|6517.7|6525.2|6524.2|6527.7|6526.7|6517.7|6516.7|328
1655865300000|2022-06-22 02:35:00|6525.7|6524.7|6522.7|6521.7|6529.7|6528.7|6522.2|6521.2|319
1655865600000|2022-06-22 02:40:00|6522.2|6521.2|6517.2|6516.2|6524.7|6523.7|6515.7|6514.7|341
1655865900000|2022-06-22 02:45:00|6516.7|6515.7|6513.7|6512.7|6517.7|6516.7|6513.2|6512.2|258
1655866200000|2022-06-22 02:50:00|6514.2|6513.2|6514.7|6513.7|6515.7|6514.7|6511.7|6510.7|353
1655866500000|2022-06-22 02:55:00|6514.2|6513.2|6510.7|6509.7|6515.7|6514.7|6508.7|6507.7|410
1655866800000|2022-06-22 03:00:00|6511.2|6510.2|6507.2|6506.2|6513.7|6512.7|6506.7|6505.7|358
1655867100000|2022-06-22 03:05:00|6506.7|6505.7|6502.2|6501.2|6508.7|6507.7|6501.7|6500.7|467
1655867400000|2022-06-22 03:10:00|6502.7|6501.7|6505.7|6504.7|6506.2|6505.2|6502.2|6501.2|468
1655867700000|2022-06-22 03:15:00|6506.7|6505.7|6512.7|6511.7|6512.7|6511.7|6506.7|6505.7|281
1655868000000|2022-06-22 03:20:00|6511.7|6510.7|6514.7|6513.7|6515.7|6514.7|6511.7|6510.7|269
1655868300000|2022-06-22 03:25:00|6514.2|6513.2|6516.7|6515.7|6516.7|6515.7|6511.7|6510.7|214
1655868600000|2022-06-22 03:30:00|6517.7|6516.7|6509.7|6508.7|6517.7|6516.7|6509.7|6508.7|328
1655868900000|2022-06-22 03:35:00|6509.2|6508.2|6499.7|6498.7|6509.7|6508.7|6498.7|6497.7|435
1655869200000|2022-06-22 03:40:00|6500.2|6499.2|6510.7|6509.7|6511.7|6510.7|6500.2|6499.2|486
1655869500000|2022-06-22 03:45:00|6511.2|6510.2|6515.7|6514.7|6516.7|6515.7|6510.2|6509.2|432
1655869800000|2022-06-22 03:50:00|6515.2|6514.2|6516.7|6515.7|6520.7|6519.7|6512.7|6511.7|348
1655870100000|2022-06-22 03:55:00|6517.7|6516.7|6518.7|6517.7|6519.7|6518.7|6515.7|6514.7|173
1655870400000|2022-06-22 04:00:00|6517.7|6516.7|6518.7|6517.7|6523.7|6522.7|6516.2|6515.2|345
1655870700000|2022-06-22 04:05:00|6518.2|6517.2|6521.7|6520.7|6525.2|6524.2|6517.7|6516.7|419
1655871000000|2022-06-22 04:10:00|6521.2|6520.2|6512.7|6511.7|6521.2|6520.2|6511.7|6510.7|198
1655871300000|2022-06-22 04:15:00|6513.2|6512.2|6507.7|6506.7|6513.7|6512.7|6507.7|6506.7|282
1655871600000|2022-06-22 04:20:00|6508.7|6507.7|6512.7|6511.7|6513.7|6512.7|6506.7|6505.7|387
1655871900000|2022-06-22 04:25:00|6513.7|6512.7|6515.7|6514.7|6517.7|6516.7|6512.7|6511.7|222
1655872200000|2022-06-22 04:30:00|6515.2|6514.2|6521.7|6520.7|6521.7|6520.7|6514.7|6513.7|292
1655872500000|2022-06-22 04:35:00|6522.2|6521.2|6520.7|6519.7|6523.7|6522.7|6520.7|6519.7|275
1655872800000|2022-06-22 04:40:00|6521.2|6520.2|6522.7|6521.7|6523.7|6522.7|6519.7|6518.7|226
1655873100000|2022-06-22 04:45:00|6522.2|6521.2|6528.7|6527.7|6529.7|6528.7|6520.7|6519.7|554
1655873400000|2022-06-22 04:50:00|6528.2|6527.2|6521.7|6520.7|6528.2|6527.2|6521.2|6520.2|204
1655873700000|2022-06-22 04:55:00|6522.7|6521.7|6525.7|6524.7|6525.7|6524.7|6522.7|6521.7|197
1655874000000|2022-06-22 05:00:00|6524.7|6523.7|6530.7|6529.7|6531.7|6530.7|6521.7|6520.7|377
1655874300000|2022-06-22 05:05:00|6531.2|6530.2|6532.7|6531.7|6532.7|6531.7|6530.2|6529.2|350
1655874600000|2022-06-22 05:10:00|6532.2|6531.2|6529.7|6528.7|6532.7|6531.7|6529.7|6528.7|285
1655874900000|2022-06-22 05:15:00|6530.2|6529.2|6527.7|6526.7|6530.7|6529.7|6523.7|6522.7|295
1655875200000|2022-06-22 05:20:00|6528.2|6527.2|6530.7|6529.7|6531.7|6530.7|6526.7|6525.7|209
1655875500000|2022-06-22 05:25:00|6530.2|6529.2|6526.7|6525.7|6530.7|6529.7|6526.7|6525.7|127
1655875800000|2022-06-22 05:30:00|6526.2|6525.2|6525.7|6524.7|6528.7|6527.7|6525.7|6524.7|175
1655876100000|2022-06-22 05:35:00|6525.2|6524.2|6523.7|6522.7|6525.7|6524.7|6521.7|6520.7|260
1655876400000|2022-06-22 05:40:00|6523.2|6522.2|6518.2|6517.2|6523.7|6522.7|6517.7|6516.7|320
1655876700000|2022-06-22 05:45:00|6518.7|6517.7|6518.7|6517.7|6519.7|6518.7|6515.7|6514.7|244
1655877000000|2022-06-22 05:50:00|6519.7|6518.7|6512.7|6511.7|6520.7|6519.7|6512.7|6511.7|354
1655877300000|2022-06-22 05:55:00|6512.2|6511.2|6508.2|6507.2|6512.7|6511.7|6508.2|6507.2|485
1655877600000|2022-06-22 06:00:00|6508.7|6506.7|6512.2|6510.2|6518.2|6516.2|6507.2|6505.2|861
1655877900000|2022-06-22 06:05:00|6511.2|6509.2|6514.2|6512.2|6519.2|6517.2|6509.2|6507.2|1980
1655878200000|2022-06-22 06:10:00|6514.7|6512.7|6504.7|6502.7|6514.7|6512.7|6504.2|6502.2|1065
1655878500000|2022-06-22 06:15:00|6505.2|6503.2|6503.2|6501.2|6506.2|6504.2|6501.2|6499.2|483
1655878800000|2022-06-22 06:20:00|6502.7|6500.7|6506.2|6504.2|6507.2|6505.2|6502.2|6500.2|392
1655879100000|2022-06-22 06:25:00|6505.2|6503.2|6503.7|6501.7|6508.2|6506.2|6503.7|6501.7|511
1655879400000|2022-06-22 06:30:00|6505.4|6501.4|6506.7|6502.7|6509|6505|6503|6499|0
1655879700000|2022-06-22 06:35:00|6506.9|6502.9|6508.1|6504.1|6508.1|6504.1|6504.6|6500.6|0
1655880000000|2022-06-22 06:40:00|6508.2|6504.2|6509.7|6505.7|6509.7|6505.7|6506.1|6502.1|0
1655880300000|2022-06-22 06:45:00|6509.6|6505.6|6513|6509|6514|6510|6508|6504|0
1655880600000|2022-06-22 06:50:00|6512.8|6508.8|6510.2|6506.2|6513.4|6509.4|6508.2|6504.2|0
1655880900000|2022-06-22 06:55:00|6510.8|6506.8|6512.3|6508.3|6512.3|6508.3|6506.3|6502.3|0
1655881200000|2022-06-22 07:00:00|6511.7|6507.7|6497.7|6493.7|6512.5|6508.5|6494|6490|0
1655881500000|2022-06-22 07:05:00|6497.2|6493.2|6483.7|6479.7|6497.5|6493.5|6479.9|6475.9|0
1655881800000|2022-06-22 07:10:00|6486.2|6483.2|6486.7|6483.7|6490.7|6487.7|6481.2|6478.2|577
1655882100000|2022-06-22 07:15:00|6485.7|6482.7|6489.7|6486.7|6493.7|6490.7|6485.7|6482.7|420
1655882400000|2022-06-22 07:20:00|6489.2|6486.2|6481.7|6478.7|6489.7|6486.7|6479.7|6476.7|217
1655882700000|2022-06-22 07:25:00|6482.7|6479.7|6485.7|6482.7|6488.7|6485.7|6481.7|6478.7|208
1655883000000|2022-06-22 07:30:00|6485.2|6482.2|6497.2|6494.2|6498.7|6495.7|6482.7|6479.7|112
1655883300000|2022-06-22 07:35:00|6496.7|6493.7|6490.7|6487.7|6498.7|6495.7|6490.2|6487.2|71
1655883600000|2022-06-22 07:40:00|6490.2|6487.2|6486.2|6483.2|6492.2|6489.2|6486.2|6483.2|75
1655883900000|2022-06-22 07:45:00|6486.7|6483.7|6483.7|6480.7|6488.2|6485.2|6481.2|6478.2|63
1655884200000|2022-06-22 07:50:00|6484.2|6481.2|6483.2|6480.2|6486.7|6483.7|6480.7|6477.7|117
1655884500000|2022-06-22 07:55:00|6482.7|6479.7|6484.7|6481.7|6487.2|6484.2|6481.7|6478.7|52
1655884800000|2022-06-22 08:00:00|6485.2|6482.2|6481.2|6478.2|6488.7|6485.7|6478.7|6475.7|111
1655885100000|2022-06-22 08:05:00|6481.7|6478.7|6486.7|6483.7|6486.7|6483.7|6476.7|6473.7|174
1655885400000|2022-06-22 08:10:00|6487.2|6484.2|6488.7|6485.7|6494.2|6491.2|6486.7|6483.7|86
1655885700000|2022-06-22 08:15:00|6489.2|6486.2|6486.7|6483.7|6491.2|6488.2|6485.7|6482.7|38
1655886000000|2022-06-22 08:20:00|6486.2|6483.2|6487.7|6484.7|6489.7|6486.7|6483.7|6480.7|31
1655886300000|2022-06-22 08:25:00|6487.2|6484.2|6488.7|6485.7|6488.7|6485.7|6485.2|6482.2|47
1655886600000|2022-06-22 08:30:00|6489.2|6486.2|6494.2|6491.2|6495.7|6492.7|6488.7|6485.7|75
1655886900000|2022-06-22 08:35:00|6494.7|6491.7|6491.7|6488.7|6498.7|6495.7|6491.7|6488.7|150
1655887200000|2022-06-22 08:40:00|6491.2|6488.2|6489.7|6486.7|6492.2|6489.2|6487.7|6484.7|111
1655887500000|2022-06-22 08:45:00|6490.2|6487.2|6489.7|6486.7|6490.7|6487.7|6488.7|6485.7|29
1655887800000|2022-06-22 08:50:00|6490.2|6487.2|6494.7|6491.7|6496.2|6493.2|6489.7|6486.7|41
1655888100000|2022-06-22 08:55:00|6495.7|6492.7|6496.7|6493.7|6497.2|6494.2|6492.7|6489.7|29
1655888400000|2022-06-22 09:00:00|6497.2|6494.2|6500.7|6497.7|6501.7|6498.7|6496.2|6493.2|48
1655888700000|2022-06-22 09:05:00|6500.2|6497.2|6499.2|6496.2|6501.2|6498.2|6498.7|6495.7|46
1655889000000|2022-06-22 09:10:00|6499.7|6496.7|6498.7|6495.7|6499.7|6496.7|6497.7|6494.7|46
1655889300000|2022-06-22 09:15:00|6498.2|6495.2|6507.7|6504.7|6508.7|6505.7|6497.7|6494.7|117
1655889600000|2022-06-22 09:20:00|6508.2|6505.2|6510.7|6507.7|6512.7|6509.7|6506.7|6503.7|124
1655889900000|2022-06-22 09:25:00|6509.7|6506.7|6506.7|6503.7|6510.7|6507.7|6505.2|6502.2|52
1655890200000|2022-06-22 09:30:00|6506.2|6503.2|6502.7|6499.7|6507.7|6504.7|6502.7|6499.7|34
1655890500000|2022-06-22 09:35:00|6503.7|6500.7|6506.7|6503.7|6507.7|6504.7|6502.7|6499.7|49
1655890800000|2022-06-22 09:40:00|6506.2|6503.2|6507.7|6504.7|6508.7|6505.7|6504.7|6501.7|51
1655891100000|2022-06-22 09:45:00|6507.2|6504.2|6503.7|6500.7|6510.7|6507.7|6503.7|6500.7|54
1655891400000|2022-06-22 09:50:00|6504.2|6501.2|6506.7|6503.7|6507.7|6504.7|6504.2|6501.2|51
1655891700000|2022-06-22 09:55:00|6506.2|6503.2|6503.2|6500.2|6507.7|6504.7|6502.7|6499.7|48
1655892000000|2022-06-22 10:00:00|6502.7|6499.7|6503.7|6500.7|6505.2|6502.2|6501.7|6498.7|79
1655892300000|2022-06-22 10:05:00|6504.2|6501.2|6506.7|6503.7|6507.7|6504.7|6503.7|6500.7|69
1655892600000|2022-06-22 10:10:00|6507.2|6504.2|6507.7|6504.7|6508.7|6505.7|6504.7|6501.7|52
1655892900000|2022-06-22 10:15:00|6507.2|6504.2|6506.7|6503.7|6509.2|6506.2|6505.7|6502.7|64
1655893200000|2022-06-22 10:20:00|6507.7|6504.7|6511.7|6508.7|6512.7|6509.7|6507.7|6504.7|41
1655893500000|2022-06-22 10:25:00|6511.2|6508.2|6510.7|6507.7|6512.7|6509.7|6510.7|6507.7|32
1655893800000|2022-06-22 10:30:00|6511.2|6508.2|6511.7|6508.7|6512.7|6509.7|6510.7|6507.7|24
1655894100000|2022-06-22 10:35:00|6512.2|6509.2|6510.7|6507.7|6512.7|6509.7|6508.7|6505.7|27
1655894400000|2022-06-22 10:40:00|6509.7|6506.7|6508.7|6505.7|6510.7|6507.7|6507.7|6504.7|40
1655894700000|2022-06-22 10:45:00|6509.2|6506.2|6513.7|6510.7|6513.7|6510.7|6509.2|6506.2|33
1655895000000|2022-06-22 10:50:00|6514.2|6511.2|6515.7|6512.7|6515.7|6512.7|6512.7|6509.7|47
1655895300000|2022-06-22 10:55:00|6515.2|6512.2|6514.7|6511.7|6515.7|6512.7|6513.7|6510.7|58
1655895600000|2022-06-22 11:00:00|6515.7|6512.7|6519.7|6516.7|6520.7|6517.7|6515.7|6512.7|116
1655895900000|2022-06-22 11:05:00|6519.2|6516.2|6521.7|6518.7|6522.7|6519.7|6518.7|6515.7|114
1655896200000|2022-06-22 11:10:00|6521.2|6518.2|6516.7|6513.7|6521.7|6518.7|6516.7|6513.7|64
1655896500000|2022-06-22 11:15:00|6516.2|6513.2|6525.7|6522.7|6525.7|6522.7|6515.7|6512.7|63
1655896800000|2022-06-22 11:20:00|6525.2|6522.2|6523.7|6520.7|6526.2|6523.2|6521.7|6518.7|39
1655897100000|2022-06-22 11:25:00|6524.2|6521.2|6531.2|6528.2|6531.7|6528.7|6524.2|6521.2|24
1655897400000|2022-06-22 11:30:00|6531.7|6528.7|6528.7|6525.7|6531.7|6528.7|6527.7|6524.7|33
1655897700000|2022-06-22 11:35:00|6528.2|6525.2|6528.7|6525.7|6529.7|6526.7|6526.7|6523.7|18
1655898000000|2022-06-22 11:40:00|6528.2|6525.2|6525.2|6522.2|6528.7|6525.7|6525.2|6522.2|17
1655898300000|2022-06-22 11:45:00|6525.7|6522.7|6523.7|6520.7|6525.7|6522.7|6522.7|6519.7|22
1655898600000|2022-06-22 11:50:00|6523.2|6520.2|6521.7|6518.7|6524.2|6521.2|6521.7|6518.7|51
1655898900000|2022-06-22 11:55:00|6522.2|6519.2|6517.7|6514.7|6522.2|6519.2|6517.7|6514.7|41
1655899200000|2022-06-22 12:00:00|6517.2|6514.2|6519.7|6516.7|6521.7|6518.7|6514.7|6511.7|43
1655899500000|2022-06-22 12:05:00|6519.2|6516.2|6517.2|6514.2|6520.7|6517.7|6516.7|6513.7|25
1655899800000|2022-06-22 12:10:00|6516.7|6513.7|6517.7|6514.7|6518.7|6515.7|6516.7|6513.7|8
1655900100000|2022-06-22 12:15:00|6517.2|6514.2|6512.2|6509.2|6518.7|6515.7|6511.2|6508.2|39
1655900400000|2022-06-22 12:20:00|6512.7|6509.7|6515.2|6512.2|6515.2|6512.2|6510.7|6507.7|38
1655900700000|2022-06-22 12:25:00|6514.7|6511.7|6515.2|6512.2|6516.7|6513.7|6514.2|6511.2|15
1655901000000|2022-06-22 12:30:00|6514.7|6511.7|6511.7|6508.7|6515.7|6512.7|6508.7|6505.7|43
1655901300000|2022-06-22 12:35:00|6511.2|6508.2|6507.7|6504.7|6511.7|6508.7|6506.7|6503.7|47
1655901600000|2022-06-22 12:40:00|6508.2|6505.2|6511.2|6508.2|6511.2|6508.2|6507.7|6504.7|38
1655901900000|2022-06-22 12:45:00|6510.7|6507.7|6509.7|6506.7|6512.7|6509.7|6509.7|6506.7|36
1655902200000|2022-06-22 12:50:00|6508.7|6505.7|6509.7|6506.7|6512.7|6509.7|6507.7|6504.7|42
1655902500000|2022-06-22 12:55:00|6509.2|6506.2|6515.7|6512.7|6515.7|6512.7|6509.2|6506.2|115
1655902800000|2022-06-22 13:00:00|6516.7|6513.7|6513.2|6510.2|6516.7|6513.7|6512.7|6509.7|68
1655903100000|2022-06-22 13:05:00|6512.7|6509.7|6513.7|6510.7|6514.2|6511.2|6508.7|6505.7|58
1655903400000|2022-06-22 13:10:00|6514.2|6511.2|6512.2|6509.2|6514.7|6511.7|6509.7|6506.7|46
1655903700000|2022-06-22 13:15:00|6512.7|6509.7|6511.7|6508.7|6513.7|6510.7|6507.7|6504.7|63
1655904000000|2022-06-22 13:20:00|6512.2|6509.2|6511.2|6508.2|6515.2|6512.2|6511.2|6508.2|226
1655904300000|2022-06-22 13:25:00|6511.7|6508.7|6513.2|6510.2|6515.2|6512.2|6507.7|6504.7|227
1655904600000|2022-06-22 13:30:00|6512.7|6509.7|6520.2|6517.2|6526.7|6523.7|6506.7|6503.7|607
1655904900000|2022-06-22 13:35:00|6519.7|6516.7|6519.2|6516.2|6527.2|6524.2|6515.7|6512.7|279
1655905200000|2022-06-22 13:40:00|6519.7|6516.7|6526.7|6523.7|6527.2|6524.2|6514.7|6511.7|240
1655905500000|2022-06-22 13:45:00|6526.2|6523.2|6525.7|6522.7|6530.7|6527.7|6523.2|6520.2|161
1655905800000|2022-06-22 13:50:00|6526.2|6523.2|6539.7|6536.7|6539.7|6536.7|6519.7|6516.7|169
1655906100000|2022-06-22 13:55:00|6539.2|6536.2|6531.2|6528.2|6544.2|6541.2|6530.7|6527.7|202
1655906400000|2022-06-22 14:00:00|6531.7|6528.7|6527.7|6524.7|6533.7|6530.7|6523.7|6520.7|176
1655906700000|2022-06-22 14:05:00|6528.2|6525.2|6535.7|6532.7|6535.7|6532.7|6523.7|6520.7|194
1655907000000|2022-06-22 14:10:00|6536.2|6533.2|6543.2|6540.2|6545.2|6542.2|6529.7|6526.7|220
1655907300000|2022-06-22 14:15:00|6542.7|6539.7|6552.7|6549.7|6553.2|6550.2|6542.7|6539.7|167
1655907600000|2022-06-22 14:20:00|6552.2|6549.2|6562.7|6559.7|6563.2|6560.2|6548.7|6545.7|187
1655907900000|2022-06-22 14:25:00|6562.2|6559.2|6561.2|6558.2|6564.7|6561.7|6559.7|6556.7|113
1655908200000|2022-06-22 14:30:00|6561.7|6558.7|6559.7|6556.7|6565.2|6562.2|6559.7|6556.7|134
1655908500000|2022-06-22 14:35:00|6560.2|6557.2|6565.7|6562.7|6565.7|6562.7|6557.7|6554.7|183
1655908800000|2022-06-22 14:40:00|6566.2|6563.2|6562.7|6559.7|6566.2|6563.2|6560.7|6557.7|124
1655909100000|2022-06-22 14:45:00|6562.2|6559.2|6554.7|6551.7|6564.7|6561.7|6550.7|6547.7|134
1655909400000|2022-06-22 14:50:00|6554.2|6551.2|6557.7|6554.7|6560.2|6557.2|6553.7|6550.7|117
1655909700000|2022-06-22 14:55:00|6557.2|6554.2|6555.7|6552.7|6557.7|6554.7|6551.7|6548.7|86
1655910000000|2022-06-22 15:00:00|6555.2|6552.2|6543.7|6540.7|6555.7|6552.7|6543.7|6540.7|203
1655910300000|2022-06-22 15:05:00|6544.2|6541.2|6549.7|6546.7|6549.7|6546.7|6540.2|6537.2|288
1655910600000|2022-06-22 15:10:00|6549.2|6546.2|6545.2|6542.2|6554.2|6551.2|6544.7|6541.7|178
1655910900000|2022-06-22 15:15:00|6545.7|6542.7|6549.7|6546.7|6551.2|6548.2|6542.2|6539.2|286
1655911200000|2022-06-22 15:20:00|6549.2|6546.2|6546.7|6543.7|6549.7|6546.7|6540.7|6537.7|166
1655911500000|2022-06-22 15:25:00|6547.2|6544.2|6546.7|6543.7|6551.2|6548.2|6546.7|6543.7|137
1655911800000|2022-06-22 15:30:00|6547.2|6544.2|6549.7|6546.7|6556.7|6553.7|6546.7|6543.7|131
1655912100000|2022-06-22 15:35:00|6550.2|6547.2|6552.7|6549.7|6552.7|6549.7|6549.7|6546.7|117
1655912400000|2022-06-22 15:40:00|6552.2|6549.2|6541.7|6538.7|6552.7|6549.7|6541.2|6538.2|166
1655912700000|2022-06-22 15:45:00|6541.2|6538.2|6541.7|6538.7|6543.7|6540.7|6535.2|6532.2|256
1655913000000|2022-06-22 15:50:00|6541.2|6538.2|6533.2|6530.2|6542.2|6539.2|6531.7|6528.7|35
1655913300000|2022-06-22 15:55:00|6532.7|6529.7|6528.7|6525.7|6535.7|6532.7|6526.7|6523.7|129
1655913600000|2022-06-22 16:00:00|6529.2|6526.2|6533.2|6530.2|6539.7|6536.7|6529.2|6526.2|62
1655913900000|2022-06-22 16:05:00|6532.7|6529.7|6530.2|6527.2|6533.7|6530.7|6527.7|6524.7|47
1655914200000|2022-06-22 16:10:00|6529.7|6526.7|6534.7|6531.7|6536.7|6533.7|6529.7|6526.7|28
1655914500000|2022-06-22 16:15:00|6534.2|6531.2|6539.7|6536.7|6539.7|6536.7|6533.7|6530.7|12
1655914800000|2022-06-22 16:20:00|6539.2|6536.2|6538.7|6535.7|6542.7|6539.7|6537.7|6534.7|27
1655915100000|2022-06-22 16:25:00|6539.2|6536.2|6539.7|6536.7|6542.7|6539.7|6537.7|6534.7|21
1655915400000|2022-06-22 16:30:00|6539.2|6536.2|6542.7|6539.7|6543.2|6540.2|6538.7|6535.7|39
1655915700000|2022-06-22 16:35:00|6542.2|6539.2|6540.7|6537.7|6545.7|6542.7|6540.7|6537.7|32
1655916000000|2022-06-22 16:40:00|6541.2|6538.2|6546.7|6543.7|6546.7|6543.7|6541.2|6538.2|16
1655916300000|2022-06-22 16:45:00|6546.2|6543.2|6544.7|6541.7|6547.7|6544.7|6543.7|6540.7|65
1655916600000|2022-06-22 16:50:00|6545.2|6542.2|6543.7|6540.7|6545.7|6542.7|6540.7|6537.7|66
1655916900000|2022-06-22 16:55:00|6544.2|6541.2|6547.7|6544.7|6548.2|6545.2|6541.7|6538.7|34
1655917200000|2022-06-22 17:00:00|6548.2|6545.2|6540.2|6537.2|6548.7|6545.7|6537.7|6534.7|54
1655917500000|2022-06-22 17:05:00|6539.7|6536.7|6544.7|6541.7|6545.7|6542.7|6539.7|6536.7|18
1655917800000|2022-06-22 17:10:00|6544.2|6541.2|6550.7|6547.7|6550.7|6547.7|6544.2|6541.2|48
1655918100000|2022-06-22 17:15:00|6550.2|6547.2|6552.2|6549.2|6553.7|6550.7|6549.7|6546.7|47
1655918400000|2022-06-22 17:20:00|6552.7|6549.7|6555.7|6552.7|6556.7|6553.7|6551.7|6548.7|19
1655918700000|2022-06-22 17:25:00|6556.2|6553.2|6555.2|6552.2|6557.7|6554.7|6551.7|6548.7|33
1655919000000|2022-06-22 17:30:00|6554.7|6551.7|6548.7|6545.7|6555.7|6552.7|6548.7|6545.7|10
1655919300000|2022-06-22 17:35:00|6547.7|6544.7|6553.7|6550.7|6554.7|6551.7|6547.7|6544.7|17
1655919600000|2022-06-22 17:40:00|6552.7|6549.7|6556.7|6553.7|6556.7|6553.7|6552.7|6549.7|11
1655919900000|2022-06-22 17:45:00|6556.2|6553.2|6560.2|6557.2|6560.2|6557.2|6555.7|6552.7|13
1655920200000|2022-06-22 17:50:00|6559.7|6556.7|6555.2|6552.2|6560.7|6557.7|6553.7|6550.7|23
1655920500000|2022-06-22 17:55:00|6554.7|6551.7|6557.7|6554.7|6557.7|6554.7|6552.7|6549.7|12
1655920800000|2022-06-22 18:00:00|6558.2|6555.2|6559.7|6556.7|6561.2|6558.2|6556.7|6553.7|27
1655921100000|2022-06-22 18:05:00|6560.2|6557.2|6566.7|6563.7|6568.7|6565.7|6559.7|6556.7|60
1655921400000|2022-06-22 18:10:00|6566.2|6563.2|6565.2|6562.2|6566.7|6563.7|6563.2|6560.2|54
1655921700000|2022-06-22 18:15:00|6565.7|6562.7|6565.7|6562.7|6568.7|6565.7|6563.7|6560.7|41
1655922000000|2022-06-22 18:20:00|6565.2|6562.2|6563.7|6560.7|6566.7|6563.7|6558.7|6555.7|29
1655922300000|2022-06-22 18:25:00|6563.2|6560.2|6556.7|6553.7|6563.7|6560.7|6555.2|6552.2|42
1655922600000|2022-06-22 18:30:00|6556.2|6553.2|6557.7|6554.7|6558.7|6555.7|6555.7|6552.7|18
1655922900000|2022-06-22 18:35:00|6557.2|6554.2|6556.7|6553.7|6558.7|6555.7|6555.7|6552.7|34
1655923200000|2022-06-22 18:40:00|6557.2|6554.2|6556.7|6553.7|6559.2|6556.2|6552.2|6549.2|20
1655923500000|2022-06-22 18:45:00|6556.2|6553.2|6551.2|6548.2|6558.7|6555.7|6551.2|6548.2|46
1655923800000|2022-06-22 18:50:00|6550.7|6547.7|6555.7|6552.7|6555.7|6552.7|6549.7|6546.7|49
1655924100000|2022-06-22 18:55:00|6556.2|6553.2|6557.7|6554.7|6559.2|6556.2|6555.7|6552.7|21
1655924400000|2022-06-22 19:00:00|6557.2|6554.2|6558.2|6555.2|6558.7|6555.7|6550.7|6547.7|28
1655924700000|2022-06-22 19:05:00|6558.7|6555.7|6553.7|6550.7|6559.7|6556.7|6553.2|6550.2|23
1655925000000|2022-06-22 19:10:00|6553.2|6550.2|6552.7|6549.7|6554.2|6551.2|6549.7|6546.7|32
1655925300000|2022-06-22 19:15:00|6553.7|6550.7|6552.2|6549.2|6556.7|6553.7|6551.2|6548.2|25
1655925600000|2022-06-22 19:20:00|6551.7|6548.7|6552.7|6549.7|6555.7|6552.7|6550.7|6547.7|11
1655925900000|2022-06-22 19:25:00|6552.2|6549.2|6543.7|6540.7|6553.7|6550.7|6541.7|6538.7|60
1655926200000|2022-06-22 19:30:00|6543.2|6540.2|6541.2|6538.2|6547.7|6544.7|6540.7|6537.7|43
1655926500000|2022-06-22 19:35:00|6540.7|6537.7|6539.7|6536.7|6541.7|6538.7|6536.7|6533.7|27
1655926800000|2022-06-22 19:40:00|6539.2|6536.2|6542.7|6539.7|6544.2|6541.2|6535.2|6532.2|103
1655927100000|2022-06-22 19:45:00|6543.2|6540.2|6537.2|6534.2|6543.2|6540.2|6534.7|6531.7|45
1655927400000|2022-06-22 19:50:00|6536.7|6533.7|6542.7|6539.7|6543.7|6540.7|6534.7|6531.7|149
1655927700000|2022-06-22 19:55:00|6543.2|6540.2|6526.7|6523.7|6543.7|6540.7|6526.2|6523.2|429
1655928000000|2022-06-22 20:00:00|6527.2|6524.2|6532.7|6529.7|6533.7|6530.7|6527.2|6524.2|77
1655928300000|2022-06-22 20:05:00|6532.2|6529.2|6533.7|6530.7|6534.7|6531.7|6532.2|6529.2|17
1655928600000|2022-06-22 20:10:00|6534.2|6531.2|6535.7|6532.7|6537.2|6534.2|6533.7|6530.7|23
1655928900000|2022-06-22 20:15:00|6536.2|6533.2|6532.7|6529.7|6536.2|6533.2|6532.7|6529.7|10
1655929200000|2022-06-22 20:20:00|6533.2|6530.2|6534.7|6531.7|6535.7|6532.7|6532.7|6529.7|7
1655929500000|2022-06-22 20:25:00|6535.2|6532.2|6531.7|6528.7|6536.7|6533.7|6531.7|6528.7|37
1655929800000|2022-06-22 20:30:00|6532.2|6529.2|6530.7|6527.7|6532.7|6529.7|6529.7|6526.7|34
1655930100000|2022-06-22 20:35:00|6530.2|6527.2|6532.2|6529.2|6532.7|6529.7|6529.7|6526.7|3
1655930400000|2022-06-22 20:40:00|6532.7|6529.7|6532.2|6529.2|6533.7|6530.7|6531.7|6528.7|22
1655930700000|2022-06-22 20:45:00|6531.7|6528.7|6526.7|6523.7|6532.2|6529.2|6526.2|6523.2|51
1655931000000|2022-06-22 20:50:00|6527.2|6524.2|6527.7|6524.7|6529.7|6526.7|6526.7|6523.7|13
1655931300000|2022-06-22 20:55:00|6528.2|6525.2|6528.2|6525.2|6532.2|6529.2|6526.2|6523.2|13
1655931600000|2022-06-22 21:00:00|6528.8|6524.8|6528.1|6524.1|6528.8|6524.8|6527.9|6523.9|0
1655931900000|2022-06-22 21:05:00|6528.6|6524.6|6529.1|6525.1|6529.1|6525.1|6528.4|6524.4|0
1655932200000|2022-06-22 21:10:00|6529.2|6525.2|6528.5|6524.5|6529.3|6525.3|6528.4|6524.4|0
1655932500000|2022-06-22 21:15:00|6528.9|6524.9|6528.7|6524.7|6529.2|6525.2|6528.7|6524.7|0
1655932800000|2022-06-22 21:20:00|6529|6525|6528.5|6524.5|6529|6525|6528.5|6524.5|0
1655933100000|2022-06-22 21:25:00|6528.4|6524.4|6528.2|6524.2|6528.4|6524.4|6527.9|6523.9|0
1655933400000|2022-06-22 21:30:00|6528.1|6524.1|6528.1|6524.1|6529|6525|6528.1|6524.1|0
1655933700000|2022-06-22 21:35:00|6528.2|6524.2|6528.2|6524.2|6528.2|6524.2|6528.2|6524.2|0
1655934000000|2022-06-22 21:40:00|6528.6|6524.6|6528.5|6524.5|6528.8|6524.8|6528.3|6524.3|0
1655934300000|2022-06-22 21:45:00|6528.8|6524.8|6529.2|6525.2|6529.2|6525.2|6528.6|6524.6|0
1655934600000|2022-06-22 21:50:00|6529.4|6525.4|6529.6|6525.6|6529.6|6525.6|6529.4|6525.4|0
1655934900000|2022-06-22 21:55:00|6529.8|6525.8|6530|6526|6530|6526|6529.6|6525.6|0
1655935200000|2022-06-22 22:00:00|6531.3|6527.3|6531.9|6527.9|6533.8|6529.8|6529.2|6525.2|0
1655935500000|2022-06-22 22:05:00|6531.6|6527.6|6527.5|6523.5|6531.6|6527.6|6524.7|6520.7|0
1655935800000|2022-06-22 22:10:00|6527.4|6523.4|6529.9|6525.9|6529.9|6525.9|6527.1|6523.1|0
1655936100000|2022-06-22 22:15:00|6529.6|6525.6|6527.6|6523.6|6531.4|6527.4|6527.6|6523.6|0
1655936400000|2022-06-22 22:20:00|6527.9|6523.9|6525.5|6521.5|6528.4|6524.4|6525.5|6521.5|0
1655936700000|2022-06-22 22:25:00|6524.8|6520.8|6526.5|6522.5|6527.2|6523.2|6524|6520|0
1655937000000|2022-06-22 22:30:00|6526.6|6522.6|6524.8|6520.8|6526.9|6522.9|6524|6520|0
1655937300000|2022-06-22 22:35:00|6525.1|6521.1|6526|6522|6526.9|6522.9|6525.1|6521.1|0
1655937600000|2022-06-22 22:40:00|6525.7|6521.7|6525.8|6521.8|6526.3|6522.3|6523.9|6519.9|0
1655937900000|2022-06-22 22:45:00|6525.9|6521.9|6526.6|6522.6|6527.5|6523.5|6524.8|6520.8|0
1655938200000|2022-06-22 22:50:00|6526.3|6522.3|6525.4|6521.4|6527.1|6523.1|6524.8|6520.8|0
1655938500000|2022-06-22 22:55:00|6525.7|6521.7|6526.6|6522.6|6526.6|6522.6|6524.8|6520.8|0
1655938800000|2022-06-22 23:00:00|6526.7|6522.7|6524.6|6520.6|6526.8|6522.8|6524.5|6520.5|0
1655939100000|2022-06-22 23:05:00|6524.5|6520.5|6519.9|6515.9|6524.8|6520.8|6519.9|6515.9|0
1655939400000|2022-06-22 23:10:00|6520.1|6516.1|6517.7|6513.7|6520.8|6516.8|6516.9|6512.9|0
1655939700000|2022-06-22 23:15:00|6517.8|6513.8|6518.4|6514.4|6518.6|6514.6|6516.7|6512.7|0
1655940000000|2022-06-22 23:20:00|6518.7|6514.7|6512.4|6508.4|6518.7|6514.7|6512.3|6508.3|0
1655940300000|2022-06-22 23:25:00|6512.3|6508.3|6510.9|6506.9|6512.6|6508.6|6510.3|6506.3|0
1655940600000|2022-06-22 23:30:00|6511.2|6507.2|6507.9|6503.9|6511.2|6507.2|6506.4|6502.4|0
1655940900000|2022-06-22 23:35:00|6507.6|6503.6|6504.7|6500.7|6507.9|6503.9|6503|6499|0
1655941200000|2022-06-22 23:40:00|6504.6|6500.6|6507.9|6503.9|6509.2|6505.2|6504.4|6500.4|0
1655941500000|2022-06-22 23:45:00|6507.7|6503.7|6510.1|6506.1|6510.2|6506.2|6505.2|6501.2|0
1655941800000|2022-06-22 23:50:00|6512.7|6510.7|6513.2|6511.2|6526.2|6524.2|6507.7|6505.7|1107
1655942100000|2022-06-22 23:55:00|6513.7|6511.7|6514.2|6512.2|6517.7|6515.7|6512.2|6510.2|341
1655942400000|2022-06-23 00:00:00|6515.2|6513.2|6520.7|6519.7|6526.7|6525.7|6512.7|6511.7|1018
1655942700000|2022-06-23 00:05:00|6519.7|6518.7|6532.2|6531.2|6535.7|6534.7|6519.7|6518.7|907
1655943000000|2022-06-23 00:10:00|6531.7|6530.7|6521.7|6520.7|6534.7|6533.7|6515.2|6514.2|890
1655943300000|2022-06-23 00:15:00|6523.2|6522.2|6530.7|6529.7|6538.2|6537.2|6522.7|6521.7|634
1655943600000|2022-06-23 00:20:00|6531.7|6530.7|6529.7|6528.7|6534.7|6533.7|6526.2|6525.2|400
1655943900000|2022-06-23 00:25:00|6530.7|6529.7|6523.7|6522.7|6531.7|6530.7|6522.7|6521.7|291
1655944200000|2022-06-23 00:30:00|6524.7|6523.7|6528.7|6527.7|6528.7|6527.7|6521.7|6520.7|430
1655944500000|2022-06-23 00:35:00|6529.7|6528.7|6533.2|6532.2|6536.2|6535.2|6528.7|6527.7|346
1655944800000|2022-06-23 00:40:00|6532.7|6531.7|6539.7|6538.7|6542.7|6541.7|6532.7|6531.7|441
1655945100000|2022-06-23 00:45:00|6540.2|6539.2|6542.7|6541.7|6546.7|6545.7|6536.7|6535.7|487
1655945400000|2022-06-23 00:50:00|6543.2|6542.2|6553.7|6552.7|6555.2|6554.2|6543.2|6542.2|491
1655945700000|2022-06-23 00:55:00|6554.7|6553.7|6550.7|6549.7|6557.7|6556.7|6550.7|6549.7|424
1655946000000|2022-06-23 01:00:00|6551.7|6550.7|6556.7|6555.7|6559.7|6558.7|6551.7|6550.7|461
1655946300000|2022-06-23 01:05:00|6557.2|6556.2|6553.7|6552.7|6557.2|6556.2|6551.7|6550.7|340
1655946600000|2022-06-23 01:10:00|6554.2|6553.2|6550.7|6549.7|6555.7|6554.7|6549.7|6548.7|213
1655946900000|2022-06-23 01:15:00|6550.2|6549.2|6545.7|6544.7|6550.2|6549.2|6543.7|6542.7|524
1655947200000|2022-06-23 01:20:00|6546.2|6545.2|6544.7|6543.7|6550.2|6549.2|6542.7|6541.7|319
1655947500000|2022-06-23 01:25:00|6545.7|6544.7|6543.7|6542.7|6547.7|6546.7|6540.7|6539.7|180
1655947800000|2022-06-23 01:30:00|6544.2|6543.2|6548.7|6547.7|6549.7|6548.7|6544.2|6543.2|264
1655948100000|2022-06-23 01:35:00|6548.2|6547.2|6541.2|6540.2|6548.7|6547.7|6539.7|6538.7|209
1655948400000|2022-06-23 01:40:00|6541.7|6540.7|6541.7|6540.7|6544.7|6543.7|6537.7|6536.7|269
1655948700000|2022-06-23 01:45:00|6542.2|6541.2|6538.2|6537.2|6544.7|6543.7|6531.7|6530.7|327
1655949000000|2022-06-23 01:50:00|6537.7|6536.7|6537.5|6536.5|6539.2|6538.2|6534.7|6533.7|456
1655949300000|2022-06-23 01:55:00|6537|6536|6537|6536|6539|6538|6532|6531|553
1655949600000|2022-06-23 02:00:00|6537.5|6536.5|6540|6539|6542|6541|6536|6535|372
1655949900000|2022-06-23 02:05:00|6540.5|6539.5|6541|6540|6544|6543|6540|6539|248
1655950200000|2022-06-23 02:10:00|6540.5|6539.5|6536|6535|6542|6541|6533|6532|250
1655950500000|2022-06-23 02:15:00|6535.5|6534.5|6534|6533|6538|6537|6532|6531|205
1655950800000|2022-06-23 02:20:00|6534.5|6533.5|6531|6530|6535|6534|6529.5|6528.5|234
1655951100000|2022-06-23 02:25:00|6532|6531|6529|6528|6533|6532|6527|6526|221
1655951400000|2022-06-23 02:30:00|6529.5|6528.5|6535|6534|6536|6535|6529|6528|254
1655951700000|2022-06-23 02:35:00|6534.5|6533.5|6530|6529|6536|6535|6530|6529|253
1655952000000|2022-06-23 02:40:00|6530.5|6529.5|6531|6530|6533|6532|6528|6527|267
1655952300000|2022-06-23 02:45:00|6530.5|6529.5|6540|6539|6540|6539|6530|6529|223
1655952600000|2022-06-23 02:50:00|6539.5|6538.5|6535|6534|6540|6539|6535|6534|178
1655952900000|2022-06-23 02:55:00|6534.5|6533.5|6535|6534|6537|6536|6533|6532|127
1655953200000|2022-06-23 03:00:00|6534.5|6533.5|6531.5|6530.5|6535.5|6534.5|6529|6528|161
1655953500000|2022-06-23 03:05:00|6531|6530|6532|6531|6532|6531|6528|6527|148
1655953800000|2022-06-23 03:10:00|6532.5|6531.5|6531|6530|6535|6534|6530|6529|198
1655954100000|2022-06-23 03:15:00|6530.5|6529.5|6535|6534|6535|6534|6528|6527|134
1655954400000|2022-06-23 03:20:00|6536|6535|6535|6534|6538|6537|6534.5|6533.5|162
1655954700000|2022-06-23 03:25:00|6535.5|6534.5|6533|6532|6536|6535|6531|6530|119
1655955000000|2022-06-23 03:30:00|6533.5|6532.5|6531|6530|6535|6534|6530|6529|162
1655955300000|2022-06-23 03:35:00|6531.5|6530.5|6537|6536|6538|6537|6531|6530|246
1655955600000|2022-06-23 03:40:00|6538|6537|6533|6532|6538|6537|6532|6531|176
1655955900000|2022-06-23 03:45:00|6534|6533|6532|6531|6534.5|6533.5|6530|6529|149
1655956200000|2022-06-23 03:50:00|6532.5|6531.5|6531|6530|6532.5|6531.5|6529|6528|189
1655956500000|2022-06-23 03:55:00|6531.5|6530.5|6525.5|6524.5|6532|6531|6523|6522|287
1655956800000|2022-06-23 04:00:00|6525|6524|6527|6526|6530|6529|6525|6524|171
1655957100000|2022-06-23 04:05:00|6526.5|6525.5|6520|6519|6527|6526|6519|6518|266
1655957400000|2022-06-23 04:10:00|6521|6520|6526|6525|6527|6526|6520.5|6519.5|251
1655957700000|2022-06-23 04:15:00|6526.5|6525.5|6524|6523|6528|6527|6524|6523|256
1655958000000|2022-06-23 04:20:00|6525|6524|6531|6530|6532|6531|6524|6523|233
1655958300000|2022-06-23 04:25:00|6531.5|6530.5|6536|6535|6536|6535|6530|6529|212
1655958600000|2022-06-23 04:30:00|6536.5|6535.5|6538|6537|6539.5|6538.5|6535|6534|351
1655958900000|2022-06-23 04:35:00|6538.5|6537.5|6540|6539|6540|6539|6536|6535|180
1655959200000|2022-06-23 04:40:00|6540.5|6539.5|6543|6542|6544.5|6543.5|6540|6539|305
1655959500000|2022-06-23 04:45:00|6542|6541|6541|6540|6544|6543|6540|6539|209
1655959800000|2022-06-23 04:50:00|6540|6539|6537|6536|6542|6541|6537|6536|163
1655960100000|2022-06-23 04:55:00|6537.5|6536.5|6535.5|6534.5|6538.5|6537.5|6535|6534|144
1655960400000|2022-06-23 05:00:00|6536|6535|6545|6544|6545|6544|6536|6535|360
1655960700000|2022-06-23 05:05:00|6544.5|6543.5|6539|6538|6546|6545|6539|6538|266
1655961000000|2022-06-23 05:10:00|6538|6537|6536|6535|6540|6539|6535|6534|151
1655961300000|2022-06-23 05:15:00|6536.5|6535.5|6538|6537|6542|6541|6536|6535|251
1655961600000|2022-06-23 05:20:00|6539|6538|6538|6537|6540|6539|6536|6535|330
1655961900000|2022-06-23 05:25:00|6538.5|6537.5|6542|6541|6543|6542|6538|6537|154
1655962200000|2022-06-23 05:30:00|6542.5|6541.5|6547|6546|6547|6546|6541|6540|497
1655962500000|2022-06-23 05:35:00|6547.5|6546.5|6546|6545|6552|6551|6545.5|6544.5|402
1655962800000|2022-06-23 05:40:00|6547|6546|6544|6543|6548.5|6547.5|6544|6543|222
1655963100000|2022-06-23 05:45:00|6544.5|6543.5|6544|6543|6545|6544|6542|6541|256
1655963400000|2022-06-23 05:50:00|6543.5|6542.5|6540|6539|6544|6543|6540|6539|266
1655963700000|2022-06-23 05:55:00|6539.5|6538.5|6541|6540|6542|6541|6538|6537|309
1655964000000|2022-06-23 06:00:00|6541.5|6539.5|6541.5|6539.5|6544|6542|6536.5|6534.5|634
1655964300000|2022-06-23 06:05:00|6541|6539|6536|6534|6542.5|6540.5|6535.5|6533.5|1362
1655964600000|2022-06-23 06:10:00|6536.5|6534.5|6537.5|6535.5|6539.5|6537.5|6534.5|6532.5|777
1655964900000|2022-06-23 06:15:00|6537|6535|6538.5|6536.5|6541.5|6539.5|6536.5|6534.5|949
1655965200000|2022-06-23 06:20:00|6539|6537|6537.5|6535.5|6539.5|6537.5|6536.5|6534.5|449
1655965500000|2022-06-23 06:25:00|6538|6536|6539.5|6537.5|6542|6540|6538|6536|611
1655965800000|2022-06-23 06:30:00|6540.1|6536.1|6538|6534|6542.5|6538.5|6537.4|6533.4|0
1655966100000|2022-06-23 06:35:00|6537.7|6533.7|6540.8|6536.8|6541.7|6537.7|6537|6533|0
1655966400000|2022-06-23 06:40:00|6541|6537|6544.8|6540.8|6544.8|6540.8|6540.8|6536.8|0
1655966700000|2022-06-23 06:45:00|6544.9|6540.9|6541.2|6537.2|6545.3|6541.3|6541.1|6537.1|0
1655967000000|2022-06-23 06:50:00|6541|6537|6538.7|6534.7|6542.4|6538.4|6538|6534|0
1655967300000|2022-06-23 06:55:00|6538.6|6534.6|6539.2|6535.2|6543.8|6539.8|6536.4|6532.4|0
1655967600000|2022-06-23 07:00:00|6539.3|6535.3|6538.3|6534.3|6540.1|6536.1|6530.2|6526.2|0
1655967900000|2022-06-23 07:05:00|6538.5|6534.5|6528|6524|6540.2|6536.2|6527.4|6523.4|0
1655968200000|2022-06-23 07:10:00|6531.5|6528.5|6530.5|6527.5|6532|6529|6526|6523|304
1655968500000|2022-06-23 07:15:00|6530|6527|6522.5|6519.5|6530|6527|6518|6515|166
1655968800000|2022-06-23 07:20:00|6522|6519|6514.5|6511.5|6522.5|6519.5|6514|6511|92
1655969100000|2022-06-23 07:25:00|6515|6512|6516.5|6513.5|6518|6515|6512.5|6509.5|74
1655969400000|2022-06-23 07:30:00|6517|6514|6519.5|6516.5|6521|6518|6510|6507|154
1655969700000|2022-06-23 07:35:00|6520|6517|6516|6513|6520|6517|6509.5|6506.5|80
1655970000000|2022-06-23 07:40:00|6516.5|6513.5|6522.5|6519.5|6523|6520|6512|6509|48
1655970300000|2022-06-23 07:45:00|6522|6519|6519|6516|6522.5|6519.5|6517|6514|48
1655970600000|2022-06-23 07:50:00|6519.5|6516.5|6514.5|6511.5|6519.5|6516.5|6513.5|6510.5|43
1655970900000|2022-06-23 07:55:00|6514|6511|6513.5|6510.5|6519|6516|6511|6508|57
1655971200000|2022-06-23 08:00:00|6512.5|6509.5|6518|6515|6520|6517|6511|6508|105
1655971500000|2022-06-23 08:05:00|6518.5|6515.5|6527.5|6524.5|6528|6525|6517|6514|108
1655971800000|2022-06-23 08:10:00|6527|6524|6537.5|6534.5|6542|6539|6526|6523|253
1655972100000|2022-06-23 08:15:00|6537|6534|6533|6530|6540|6537|6530.5|6527.5|137
1655972400000|2022-06-23 08:20:00|6532.5|6529.5|6532.5|6529.5|6533|6530|6531|6528|58
1655972700000|2022-06-23 08:25:00|6533|6530|6527|6524|6534|6531|6527|6524|147
1655973000000|2022-06-23 08:30:00|6527.5|6524.5|6525|6522|6530|6527|6525|6522|71
1655973300000|2022-06-23 08:35:00|6524.5|6521.5|6524|6521|6528|6525|6524|6521|76
1655973600000|2022-06-23 08:40:00|6524.5|6521.5|6526|6523|6528.5|6525.5|6523|6520|79
1655973900000|2022-06-23 08:45:00|6526.5|6523.5|6527.5|6524.5|6529.5|6526.5|6524.5|6521.5|67
1655974200000|2022-06-23 08:50:00|6528|6525|6524|6521|6528|6525|6524|6521|36
1655974500000|2022-06-23 08:55:00|6523.5|6520.5|6522.5|6519.5|6527|6524|6522|6519|44
1655974800000|2022-06-23 09:00:00|6522|6519|6530|6527|6532|6529|6522|6519|70
1655975100000|2022-06-23 09:05:00|6530.5|6527.5|6529|6526|6533|6530|6528|6525|39
1655975400000|2022-06-23 09:10:00|6529.5|6526.5|6538|6535|6538|6535|6529|6526|92
1655975700000|2022-06-23 09:15:00|6538.5|6535.5|6535|6532|6540|6537|6535|6532|88
1655976000000|2022-06-23 09:20:00|6535.5|6532.5|6534.5|6531.5|6538|6535|6534|6531|45
1655976300000|2022-06-23 09:25:00|6535|6532|6538|6535|6540|6537|6533|6530|53
1655976600000|2022-06-23 09:30:00|6537.5|6534.5|6538|6535|6538.5|6535.5|6535|6532|37
1655976900000|2022-06-23 09:35:00|6537.5|6534.5|6538|6535|6538|6535|6535|6532|44
1655977200000|2022-06-23 09:40:00|6538.5|6535.5|6542|6539|6543|6540|6538|6535|67
1655977500000|2022-06-23 09:45:00|6541.5|6538.5|6539.5|6536.5|6543|6540|6539|6536|44
1655977800000|2022-06-23 09:50:00|6540|6537|6539|6536|6541|6538|6537|6534|67
1655978100000|2022-06-23 09:55:00|6540|6537|6543|6540|6546|6543|6539|6536|54
1655978400000|2022-06-23 10:00:00|6543.5|6540.5|6542.5|6539.5|6544|6541|6541.5|6538.5|39
1655978700000|2022-06-23 10:05:00|6542|6539|6544.5|6541.5|6546|6543|6542|6539|47
1655979000000|2022-06-23 10:10:00|6545|6542|6549|6546|6550.5|6547.5|6544|6541|65
1655979300000|2022-06-23 10:15:00|6549.5|6546.5|6550|6547|6551|6548|6548|6545|88
1655979600000|2022-06-23 10:20:00|6550.5|6547.5|6552|6549|6553|6550|6548|6545|23
1655979900000|2022-06-23 10:25:00|6552.5|6549.5|6558|6555|6558|6555|6552.5|6549.5|35
1655980200000|2022-06-23 10:30:00|6557.5|6554.5|6555|6552|6558.5|6555.5|6552|6549|22
1655980500000|2022-06-23 10:35:00|6554.5|6551.5|6558.5|6555.5|6560|6557|6554|6551|29
1655980800000|2022-06-23 10:40:00|6558|6555|6560|6557|6560.5|6557.5|6558|6555|22
1655981100000|2022-06-23 10:45:00|6560.5|6557.5|6565.5|6562.5|6565.5|6562.5|6559|6556|93
1655981400000|2022-06-23 10:50:00|6565|6562|6566.5|6563.5|6569|6566|6565|6562|47
1655981700000|2022-06-23 10:55:00|6566|6563|6568.5|6565.5|6571|6568|6566|6563|48
1655982000000|2022-06-23 11:00:00|6568|6565|6566|6563|6569|6566|6565|6562|81
1655982300000|2022-06-23 11:05:00|6565.5|6562.5|6564.5|6561.5|6565.5|6562.5|6562|6559|60
1655982600000|2022-06-23 11:10:00|6565|6562|6564|6561|6565|6562|6560.5|6557.5|31
1655982900000|2022-06-23 11:15:00|6564.5|6561.5|6565.5|6562.5|6567|6564|6564|6561|29
1655983200000|2022-06-23 11:20:00|6565|6562|6566|6563|6567|6564|6565|6562|29
1655983500000|2022-06-23 11:25:00|6565.5|6562.5|6571.5|6568.5|6572|6569|6564.5|6561.5|15
1655983800000|2022-06-23 11:30:00|6571|6568|6567|6564|6572|6569|6566|6563|29
1655984100000|2022-06-23 11:35:00|6566.5|6563.5|6566|6563|6568|6565|6565.5|6562.5|30
1655984400000|2022-06-23 11:40:00|6566.5|6563.5|6565|6562|6567|6564|6561.5|6558.5|72
1655984700000|2022-06-23 11:45:00|6564.5|6561.5|6565.5|6562.5|6567.5|6564.5|6563.5|6560.5|74
1655985000000|2022-06-23 11:50:00|6565|6562|6566|6563|6567|6564|6564.5|6561.5|40
1655985300000|2022-06-23 11:55:00|6566.5|6563.5|6563|6560|6567|6564|6563|6560|20
1655985600000|2022-06-23 12:00:00|6563.5|6560.5|6560|6557|6564|6561|6560|6557|42
1655985900000|2022-06-23 12:05:00|6559.5|6556.5|6558|6555|6560|6557|6556.5|6553.5|62
1655986200000|2022-06-23 12:10:00|6557.5|6554.5|6555|6552|6559|6556|6555|6552|114
1655986500000|2022-06-23 12:15:00|6555.5|6552.5|6556.5|6553.5|6557|6554|6554|6551|53
1655986800000|2022-06-23 12:20:00|6557|6554|6552|6549|6557|6554|6552|6549|26
1655987100000|2022-06-23 12:25:00|6551.5|6548.5|6550|6547|6552.5|6549.5|6550|6547|22
1655987400000|2022-06-23 12:30:00|6549.5|6546.5|6545|6542|6550|6547|6545|6542|49
1655987700000|2022-06-23 12:35:00|6545.5|6542.5|6541.5|6538.5|6546|6543|6541|6538|30
1655988000000|2022-06-23 12:40:00|6541|6538|6542|6539|6546|6543|6541|6538|22
1655988300000|2022-06-23 12:45:00|6541.5|6538.5|6544|6541|6546|6543|6540.5|6537.5|19
1655988600000|2022-06-23 12:50:00|6543.5|6540.5|6540.5|6537.5|6545|6542|6540|6537|39
1655988900000|2022-06-23 12:55:00|6540|6537|6542|6539|6545|6542|6540|6537|42
1655989200000|2022-06-23 13:00:00|6541.5|6538.5|6542|6539|6543.5|6540.5|6539|6536|57
1655989500000|2022-06-23 13:05:00|6542.5|6539.5|6546|6543|6547|6544|6541|6538|84
1655989800000|2022-06-23 13:10:00|6545.5|6542.5|6547|6544|6548|6545|6544|6541|20
1655990100000|2022-06-23 13:15:00|6547.5|6544.5|6549|6546|6550|6547|6547|6544|27
1655990400000|2022-06-23 13:20:00|6548.5|6545.5|6547.5|6544.5|6549|6546|6546|6543|9
1655990700000|2022-06-23 13:25:00|6548|6545|6544.5|6541.5|6548|6545|6542.5|6539.5|24
1655991000000|2022-06-23 13:30:00|6545|6542|6540|6537|6548|6545|6539|6536|182
1655991300000|2022-06-23 13:35:00|6539|6536|6537|6534|6541|6538|6535|6532|202
1655991600000|2022-06-23 13:40:00|6537.5|6534.5|6542|6539|6545|6542|6536.5|6533.5|171
1655991900000|2022-06-23 13:45:00|6541.5|6538.5|6535.5|6532.5|6544|6541|6533|6530|207
1655992200000|2022-06-23 13:50:00|6535|6532|6522.5|6519.5|6535|6532|6521|6518|161
1655992500000|2022-06-23 13:55:00|6522|6519|6532|6529|6532|6529|6521|6518|279
1655992800000|2022-06-23 14:00:00|6536|6533|6535|6532|6539|6536|6532|6529|166
1655993100000|2022-06-23 14:05:00|6534.5|6531.5|6522|6519|6537|6534|6521|6518|197
1655993400000|2022-06-23 14:10:00|6522.5|6519.5|6523|6520|6526.5|6523.5|6517|6514|169
1655993700000|2022-06-23 14:15:00|6522.5|6519.5|6525|6522|6527|6524|6521|6518|172
1655994000000|2022-06-23 14:20:00|6525.5|6522.5|6530.5|6527.5|6535|6532|6525|6522|190
1655994300000|2022-06-23 14:25:00|6531|6528|6530|6527|6534|6531|6525|6522|154
1655994600000|2022-06-23 14:30:00|6531|6528|6527.5|6524.5|6534|6531|6526.5|6523.5|201
1655994900000|2022-06-23 14:35:00|6528|6525|6532|6529|6533|6530|6525|6522|178
1655995200000|2022-06-23 14:40:00|6532.5|6529.5|6538|6535|6540.5|6537.5|6532|6529|242
1655995500000|2022-06-23 14:45:00|6537|6534|6539|6536|6542|6539|6537|6534|127
1655995800000|2022-06-23 14:50:00|6538|6535|6539|6536|6542|6539|6536.5|6533.5|178
1655996100000|2022-06-23 14:55:00|6538.5|6535.5|6542|6539|6545|6542|6538|6535|121
1655996400000|2022-06-23 15:00:00|6541.5|6538.5|6533|6530|6541.5|6538.5|6532|6529|170
1655996700000|2022-06-23 15:05:00|6532.5|6529.5|6540|6537|6540.5|6537.5|6530|6527|313
1655997000000|2022-06-23 15:10:00|6540.5|6537.5|6541|6538|6544|6541|6537.5|6534.5|118
1655997300000|2022-06-23 15:15:00|6540.5|6537.5|6538|6535|6541|6538|6537|6534|109
1655997600000|2022-06-23 15:20:00|6537.5|6534.5|6529|6526|6540|6537|6528|6525|174
1655997900000|2022-06-23 15:25:00|6529.5|6526.5|6527|6524|6532|6529|6526.5|6523.5|119
1655998200000|2022-06-23 15:30:00|6527.5|6524.5|6523|6520|6530.5|6527.5|6520.5|6517.5|102
1655998500000|2022-06-23 15:35:00|6522.5|6519.5|6517|6514|6523|6520|6515|6512|172
1655998800000|2022-06-23 15:40:00|6517.5|6514.5|6520|6517|6520.5|6517.5|6516|6513|34
1655999100000|2022-06-23 15:45:00|6519|6516|6523|6520|6523|6520|6517|6514|61
1655999400000|2022-06-23 15:50:00|6522.5|6519.5|6516|6513|6524|6521|6516|6513|107
1655999700000|2022-06-23 15:55:00|6515.5|6512.5|6513|6510|6516|6513|6511|6508|61
1656000000000|2022-06-23 16:00:00|6513.5|6510.5|6503|6500|6514|6511|6502|6499|87
1656000300000|2022-06-23 16:05:00|6502.5|6499.5|6507|6504|6510|6507|6501|6498|113
1656000600000|2022-06-23 16:10:00|6506.5|6503.5|6509|6506|6510.5|6507.5|6504|6501|50
1656000900000|2022-06-23 16:15:00|6508.5|6505.5|6514|6511|6515.5|6512.5|6507|6504|79
1656001200000|2022-06-23 16:20:00|6513.5|6510.5|6514.5|6511.5|6516|6513|6510.5|6507.5|75
1656001500000|2022-06-23 16:25:00|6514|6511|6511|6508|6514.5|6511.5|6509|6506|51
1656001800000|2022-06-23 16:30:00|6510.5|6507.5|6503.5|6500.5|6512.5|6509.5|6503|6500|55
1656002100000|2022-06-23 16:35:00|6504|6501|6501|6498|6506|6503|6499|6496|87
1656002400000|2022-06-23 16:40:00|6500.5|6497.5|6502|6499|6504|6501|6500|6497|38
1656002700000|2022-06-23 16:45:00|6501.5|6498.5|6501|6498|6503|6500|6496|6493|30
1656003000000|2022-06-23 16:50:00|6500.5|6497.5|6500|6497|6501|6498|6493.5|6490.5|89
1656003300000|2022-06-23 16:55:00|6499|6496|6499|6496|6504|6501|6497.5|6494.5|41
1656003600000|2022-06-23 17:00:00|6498.5|6495.5|6495|6492|6499|6496|6493|6490|37
1656003900000|2022-06-23 17:05:00|6495.5|6492.5|6499.5|6496.5|6502|6499|6495|6492|73
1656004200000|2022-06-23 17:10:00|6500|6497|6501|6498|6504|6501|6499|6496|28
1656004500000|2022-06-23 17:15:00|6501.5|6498.5|6503|6500|6505.5|6502.5|6500|6497|31
1656004800000|2022-06-23 17:20:00|6503.5|6500.5|6502.5|6499.5|6507|6504|6499.5|6496.5|59
1656005100000|2022-06-23 17:25:00|6503|6500|6500|6497|6506|6503|6499|6496|37
1656005400000|2022-06-23 17:30:00|6500.5|6497.5|6503|6500|6505.5|6502.5|6500|6497|28
1656005700000|2022-06-23 17:35:00|6503.5|6500.5|6499|6496|6505.5|6502.5|6497|6494|24
1656006000000|2022-06-23 17:40:00|6499.5|6496.5|6499|6496|6500|6497|6495|6492|16
1656006300000|2022-06-23 17:45:00|6499.5|6496.5|6502.5|6499.5|6503|6500|6497|6494|20
1656006600000|2022-06-23 17:50:00|6503|6500|6505.5|6502.5|6508|6505|6502|6499|40
1656006900000|2022-06-23 17:55:00|6506|6503|6506|6503|6508.5|6505.5|6505|6502|13
1656007200000|2022-06-23 18:00:00|6506.5|6503.5|6506|6503|6509|6506|6505|6502|25
1656007500000|2022-06-23 18:05:00|6506.5|6503.5|6507|6504|6507|6504|6505|6502|9
1656007800000|2022-06-23 18:10:00|6507.5|6504.5|6506|6503|6508|6505|6504|6501|11
1656008100000|2022-06-23 18:15:00|6506.5|6503.5|6505.5|6502.5|6507|6504|6504|6501|7
1656008400000|2022-06-23 18:20:00|6506|6503|6509|6506|6510|6507|6503|6500|22
1656008700000|2022-06-23 18:25:00|6509.5|6506.5|6513|6510|6513|6510|6507|6504|44
1656009000000|2022-06-23 18:30:00|6512.5|6509.5|6520.5|6517.5|6522|6519|6512.5|6509.5|74
1656009300000|2022-06-23 18:35:00|6520|6517|6519.5|6516.5|6523.5|6520.5|6517|6514|67
1656009600000|2022-06-23 18:40:00|6520|6517|6518|6515|6520|6517|6517|6514|38
1656009900000|2022-06-23 18:45:00|6518.5|6515.5|6515|6512|6518.5|6515.5|6514|6511|61
1656010200000|2022-06-23 18:50:00|6515.5|6512.5|6516|6513|6516.5|6513.5|6514.5|6511.5|24
1656010500000|2022-06-23 18:55:00|6515.5|6512.5|6518|6515|6518|6515|6514|6511|42
1656010800000|2022-06-23 19:00:00|6517|6514|6518|6515|6519|6516|6513|6510|99
1656011100000|2022-06-23 19:05:00|6517|6514|6521|6518|6523|6520|6517|6514|40
1656011400000|2022-06-23 19:10:00|6521.5|6518.5|6520.5|6517.5|6522|6519|6518|6515|43
1656011700000|2022-06-23 19:15:00|6520|6517|6521|6518|6521|6518|6517.5|6514.5|32
1656012000000|2022-06-23 19:20:00|6521.5|6518.5|6522|6519|6524|6521|6520|6517|66
1656012300000|2022-06-23 19:25:00|6523|6520|6527.5|6524.5|6529|6526|6523|6520|57
1656012600000|2022-06-23 19:30:00|6527|6524|6536.5|6533.5|6537|6534|6527|6524|52
1656012900000|2022-06-23 19:35:00|6536|6533|6531.5|6528.5|6537|6534|6531|6528|58
1656013200000|2022-06-23 19:40:00|6532|6529|6533|6530|6536|6533|6531|6528|57
1656013500000|2022-06-23 19:45:00|6533.5|6530.5|6538.5|6535.5|6538.5|6535.5|6533|6530|98
1656013800000|2022-06-23 19:50:00|6539|6536|6538|6535|6541|6538|6537|6534|319
1656014100000|2022-06-23 19:55:00|6538.5|6535.5|6544|6541|6546|6543|6537|6534|388
1656014400000|2022-06-23 20:00:00|6543|6540|6532.5|6529.5|6543|6540|6532|6529|70
1656014700000|2022-06-23 20:05:00|6533|6530|6530|6527|6533|6530|6530|6527|58
1656015000000|2022-06-23 20:10:00|6530.5|6527.5|6530|6527|6530.5|6527.5|6529.5|6526.5|25
1656015300000|2022-06-23 20:15:00|||||||||6
1656015600000|2022-06-23 20:20:00|6530.5|6527.5|6533|6530|6533|6530|6530.5|6527.5|26
1656015900000|2022-06-23 20:25:00|6532.5|6529.5|6533|6530|6533.5|6530.5|6532|6529|9
1656016200000|2022-06-23 20:30:00|6534|6531|6535|6532|6535|6532|6534|6531|3
1656016500000|2022-06-23 20:35:00|||||||||1
1656016800000|2022-06-23 20:40:00|6534|6531|6531|6528|6534|6531|6530.5|6527.5|44
1656017100000|2022-06-23 20:45:00|6530.5|6527.5|6530|6527|6531|6528|6530|6527|15
1656017400000|2022-06-23 20:50:00|6530.5|6527.5|6527|6524|6530.5|6527.5|6527|6524|36
1656017700000|2022-06-23 20:55:00|6527.5|6524.5|6531|6528|6531|6528|6527|6524|41
1656018000000|2022-06-23 21:00:00|6530.9|6526.9|6530.9|6526.9|6531.1|6527.1|6530|6526|0
1656018300000|2022-06-23 21:05:00|6531.1|6527.1|6531.9|6527.9|6531.9|6527.9|6531.1|6527.1|0
1656018600000|2022-06-23 21:10:00|6532.1|6528.1|6532|6528|6532.1|6528.1|6531.8|6527.8|0
1656018900000|2022-06-23 21:15:00|6531.8|6527.8|6531.3|6527.3|6531.8|6527.8|6531.2|6527.2|0
1656019200000|2022-06-23 21:20:00|6531.4|6527.4|6530.2|6526.2|6531.4|6527.4|6530|6526|0
1656019500000|2022-06-23 21:25:00|6530.5|6526.5|6530.3|6526.3|6531.2|6527.2|6530.2|6526.2|0
1656019800000|2022-06-23 21:30:00|6531.1|6527.1|6531.6|6527.6|6531.8|6527.8|6531.1|6527.1|0
1656020100000|2022-06-23 21:35:00|6531.5|6527.5|6531.7|6527.7|6531.7|6527.7|6531.5|6527.5|0
1656020400000|2022-06-23 21:40:00|6532.1|6528.1|6532.7|6528.7|6532.7|6528.7|6532.1|6528.1|0
1656020700000|2022-06-23 21:45:00|6532.5|6528.5|6534.2|6530.2|6534.4|6530.4|6532.5|6528.5|0
1656021000000|2022-06-23 21:50:00|6534.3|6530.3|6534|6530|6534.4|6530.4|6534|6530|0
1656021300000|2022-06-23 21:55:00|6534.3|6530.3|6535.1|6531.1|6535.2|6531.2|6534.3|6530.3|0
1656021600000|2022-06-23 22:00:00|6533.9|6529.9|6537.4|6533.4|6537.7|6533.7|6533.6|6529.6|0
1656021900000|2022-06-23 22:05:00|6537.5|6533.5|6535.6|6531.6|6538.9|6534.9|6534.8|6530.8|0
1656022200000|2022-06-23 22:10:00|6534.2|6530.2|6537.1|6533.1|6537.3|6533.3|6532.5|6528.5|0
1656022500000|2022-06-23 22:15:00|6537.3|6533.3|6536.4|6532.4|6538.7|6534.7|6536.4|6532.4|0
1656022800000|2022-06-23 22:20:00|6536.5|6532.5|6537|6533|6537.3|6533.3|6535.2|6531.2|0
1656023100000|2022-06-23 22:25:00|6537.2|6533.2|6533.8|6529.8|6538.5|6534.5|6533.8|6529.8|0
1656023400000|2022-06-23 22:30:00|6533.9|6529.9|6534|6530|6535.2|6531.2|6533.5|6529.5|0
1656023700000|2022-06-23 22:35:00|6533.9|6529.9|6535.5|6531.5|6535.5|6531.5|6532.5|6528.5|0
1656024000000|2022-06-23 22:40:00|6535.8|6531.8|6536.4|6532.4|6536.9|6532.9|6535.4|6531.4|0
1656024300000|2022-06-23 22:45:00|6536.6|6532.6|6536.1|6532.1|6540.7|6536.7|6536|6532|0
1656024600000|2022-06-23 22:50:00|6536|6532|6537.1|6533.1|6537.5|6533.5|6536|6532|0
1656024900000|2022-06-23 22:55:00|6536.9|6532.9|6536.1|6532.1|6537.1|6533.1|6534.7|6530.7|0
1656025200000|2022-06-23 23:00:00|6536|6532|6536.7|6532.7|6538.8|6534.8|6535.5|6531.5|0
1656025500000|2022-06-23 23:05:00|6537.1|6533.1|6537.5|6533.5|6537.5|6533.5|6535.6|6531.6|0
1656025800000|2022-06-23 23:10:00|6537.7|6533.7|6538.1|6534.1|6538.8|6534.8|6537.5|6533.5|0
1656026100000|2022-06-23 23:15:00|6538|6534|6535.9|6531.9|6538.1|6534.1|6535.7|6531.7|0
1656026400000|2022-06-23 23:20:00|6536.2|6532.2|6536.5|6532.5|6536.8|6532.8|6535.9|6531.9|0
1656026700000|2022-06-23 23:25:00|6536.4|6532.4|6538.4|6534.4|6538.4|6534.4|6535.6|6531.6|0
1656027000000|2022-06-23 23:30:00|6537.3|6533.3|6539.7|6535.7|6541.2|6537.2|6535.7|6531.7|0
1656027300000|2022-06-23 23:35:00|6539.6|6535.6|6539.3|6535.3|6540.9|6536.9|6539.3|6535.3|0
1656027600000|2022-06-23 23:40:00|6539.4|6535.4|6538.2|6534.2|6540.5|6536.5|6537.7|6533.7|0
1656027900000|2022-06-23 23:45:00|6538|6534|6534.8|6530.8|6538.6|6534.6|6534.5|6530.5|0
1656028200000|2022-06-23 23:50:00|6529.8|6527.8|6531.8|6529.8|6536.8|6534.8|6528.8|6526.8|643
1656028500000|2022-06-23 23:55:00|6530.3|6528.3|6525.3|6523.3|6530.3|6528.3|6520.3|6518.3|375
1656028800000|2022-06-24 00:00:00|6526.3|6524.3|6522.8|6521.8|6526.3|6524.3|6509.8|6508.8|1123
1656029100000|2022-06-24 00:05:00|6523.3|6522.3|6525.8|6524.8|6528.8|6527.8|6519.8|6518.8|870
1656029400000|2022-06-24 00:10:00|6526.3|6525.3|6519.8|6518.8|6527.8|6526.8|6515.8|6514.8|575
1656029700000|2022-06-24 00:15:00|6518.8|6517.8|6524.8|6523.8|6525.8|6524.8|6514.3|6513.3|370
1656030000000|2022-06-24 00:20:00|6525.8|6524.8|6519.8|6518.8|6526.8|6525.8|6518.8|6517.8|390
1656030300000|2022-06-24 00:25:00|6520.8|6519.8|6516.8|6515.8|6522.3|6521.3|6513.8|6512.8|647
1656030600000|2022-06-24 00:30:00|6516.3|6515.3|6516.8|6515.8|6517.3|6516.3|6512.8|6511.8|453
1656030900000|2022-06-24 00:35:00|6515.8|6514.8|6510.8|6509.8|6516.8|6515.8|6508.8|6507.8|259
1656031200000|2022-06-24 00:40:00|6510.3|6509.3|6523.8|6522.8|6523.8|6522.8|6510.3|6509.3|385
1656031500000|2022-06-24 00:45:00|6524.3|6523.3|6530.3|6529.3|6531.8|6530.8|6523.8|6522.8|414
1656031800000|2022-06-24 00:50:00|6530.8|6529.8|6530.3|6529.3|6531.3|6530.3|6524.3|6523.3|358
1656032100000|2022-06-24 00:55:00|6530.8|6529.8|6534.3|6533.3|6536.3|6535.3|6528.8|6527.8|293
1656032400000|2022-06-24 01:00:00|6533.8|6532.8|6538.8|6537.8|6539.8|6538.8|6531.8|6530.8|438
1656032700000|2022-06-24 01:05:00|6539.3|6538.3|6540.3|6539.3|6541.8|6540.8|6536.8|6535.8|381
1656033000000|2022-06-24 01:10:00|6540.8|6539.8|6546.8|6545.8|6546.8|6545.8|6540.8|6539.8|367
1656033300000|2022-06-24 01:15:00|6547.3|6546.3|6542.8|6541.8|6552.3|6551.3|6540.8|6539.8|411
1656033600000|2022-06-24 01:20:00|6542.3|6541.3|6549.8|6548.8|6551.8|6550.8|6541.8|6540.8|515
1656033900000|2022-06-24 01:25:00|6550.3|6549.3|6552.8|6551.8|6555.8|6554.8|6549.8|6548.8|319
1656034200000|2022-06-24 01:30:00|6552.3|6551.3|6553.8|6552.8|6555.8|6554.8|6550.8|6549.8|445
1656034500000|2022-06-24 01:35:00|6554.3|6553.3|6558.8|6557.8|6558.8|6557.8|6553.8|6552.8|335
1656034800000|2022-06-24 01:40:00|6557.8|6556.8|6554.8|6553.8|6559.8|6558.8|6552.8|6551.8|320
1656035100000|2022-06-24 01:45:00|6555.3|6554.3|6556.3|6555.3|6560.8|6559.8|6552.8|6551.8|346
1656035400000|2022-06-24 01:50:00|6555.8|6554.8|6549.8|6548.8|6557.3|6556.3|6548.8|6547.8|198
1656035700000|2022-06-24 01:55:00|6549.3|6548.3|6553.3|6552.3|6553.8|6552.8|6548.8|6547.8|174
1656036000000|2022-06-24 02:00:00|6552.8|6551.8|6553.8|6552.8|6558.8|6557.8|6552.8|6551.8|321
1656036300000|2022-06-24 02:05:00|6553.3|6552.3|6557.8|6556.8|6557.8|6556.8|6551.8|6550.8|217
1656036600000|2022-06-24 02:10:00|6558.8|6557.8|6563.3|6562.3|6563.8|6562.8|6554.8|6553.8|398
1656036900000|2022-06-24 02:15:00|6562.8|6561.8|6562.8|6561.8|6564.8|6563.8|6560.8|6559.8|385
1656037200000|2022-06-24 02:20:00|6563.8|6562.8|6558.8|6557.8|6563.8|6562.8|6557.8|6556.8|205
1656037500000|2022-06-24 02:25:00|6557.8|6556.8|6556.8|6555.8|6560.8|6559.8|6556.3|6555.3|248
1656037800000|2022-06-24 02:30:00|6556.3|6555.3|6560.8|6559.8|6560.8|6559.8|6554.8|6553.8|311
1656038100000|2022-06-24 02:35:00|6561.8|6560.8|6566.8|6565.8|6567.3|6566.3|6560.8|6559.8|240
1656038400000|2022-06-24 02:40:00|6566.3|6565.3|6563.8|6562.8|6566.8|6565.8|6563.8|6562.8|230
1656038700000|2022-06-24 02:45:00|6564.3|6563.3|6568.8|6567.8|6570.3|6569.3|6563.8|6562.8|298
1656039000000|2022-06-24 02:50:00|6569.3|6568.3|6565.8|6564.8|6569.3|6568.3|6564.8|6563.8|235
1656039300000|2022-06-24 02:55:00|6566.3|6565.3|6566.8|6565.8|6568.8|6567.8|6564.8|6563.8|221
1656039600000|2022-06-24 03:00:00|6567.8|6566.8|6563.8|6562.8|6567.8|6566.8|6562.3|6561.3|333
1656039900000|2022-06-24 03:05:00|6563.3|6562.3|6557.8|6556.8|6563.3|6562.3|6556.8|6555.8|268
1656040200000|2022-06-24 03:10:00|6557.3|6556.3|6555.8|6554.8|6560.8|6559.8|6554.8|6553.8|257
1656040500000|2022-06-24 03:15:00|6556.3|6555.3|6552.8|6551.8|6557.8|6556.8|6552.8|6551.8|188
1656040800000|2022-06-24 03:20:00|6553.3|6552.3|6551.8|6550.8|6555.8|6554.8|6549.8|6548.8|272
1656041100000|2022-06-24 03:25:00|6551.3|6550.3|6549.8|6548.8|6551.3|6550.3|6546.8|6545.8|245
1656041400000|2022-06-24 03:30:00|6550.3|6549.3|6550.8|6549.8|6552.3|6551.3|6549.8|6548.8|168
1656041700000|2022-06-24 03:35:00|6551.3|6550.3|6553.8|6552.8|6554.3|6553.3|6550.3|6549.3|315
1656042000000|2022-06-24 03:40:00|6553.3|6552.3|6554.8|6553.8|6557.3|6556.3|6553.3|6552.3|222
1656042300000|2022-06-24 03:45:00|6554.3|6553.3|6553.8|6552.8|6554.8|6553.8|6553.3|6552.3|185
1656042600000|2022-06-24 03:50:00|6554.8|6553.8|6554.8|6553.8|6555.8|6554.8|6552.3|6551.3|186
1656042900000|2022-06-24 03:55:00|6554.3|6553.3|6552.3|6551.3|6556.3|6555.3|6551.8|6550.8|244
1656043200000|2022-06-24 04:00:00|6551.8|6550.8|6554.8|6553.8|6556.8|6555.8|6551.8|6550.8|209
1656043500000|2022-06-24 04:05:00|6554.3|6553.3|6551.8|6550.8|6555.3|6554.3|6551.3|6550.3|271
1656043800000|2022-06-24 04:10:00|6552.3|6551.3|6550.8|6549.8|6552.8|6551.8|6550.3|6549.3|220
1656044100000|2022-06-24 04:15:00|6551.3|6550.3|6553.8|6552.8|6558.8|6557.8|6550.3|6549.3|622
1656044400000|2022-06-24 04:20:00|6554.3|6553.3|6560.9|6559.9|6561.9|6560.9|6553.8|6552.8|496
1656044700000|2022-06-24 04:25:00|6560.4|6559.4|6557.9|6556.9|6561.4|6560.4|6557.9|6556.9|192
1656045000000|2022-06-24 04:30:00|6558.9|6557.9|6559.9|6558.9|6560.9|6559.9|6557.9|6556.9|333
1656045300000|2022-06-24 04:35:00|6560.4|6559.4|6556.9|6555.9|6560.9|6559.9|6554.9|6553.9|379
1656045600000|2022-06-24 04:40:00|6556.4|6555.4|6553.9|6552.9|6556.9|6555.9|6552.9|6551.9|173
1656045900000|2022-06-24 04:45:00|6552.9|6551.9|6556.9|6555.9|6556.9|6555.9|6552.4|6551.4|433
1656046200000|2022-06-24 04:50:00|6557.4|6556.4|6558.4|6557.4|6558.9|6557.9|6555.9|6554.9|270
1656046500000|2022-06-24 04:55:00|6557.9|6556.9|6558.9|6557.9|6559.9|6558.9|6556.9|6555.9|247
1656046800000|2022-06-24 05:00:00|6559.9|6558.9|6560.4|6559.4|6561.9|6560.9|6555.4|6554.4|809
1656047100000|2022-06-24 05:05:00|6560.9|6559.9|6565.9|6564.9|6568.9|6567.9|6560.9|6559.9|842
1656047400000|2022-06-24 05:10:00|6565.4|6564.4|6567.9|6566.9|6567.9|6566.9|6564.9|6563.9|656
1656047700000|2022-06-24 05:15:00|6567.4|6566.4|6569.9|6568.9|6570.9|6569.9|6565.9|6564.9|681
1656048000000|2022-06-24 05:20:00|6570.9|6569.9|6574.9|6573.9|6577.9|6576.9|6569.9|6568.9|574
1656048300000|2022-06-24 05:25:00|6573.9|6572.9|6581.9|6580.9|6582.9|6581.9|6573.9|6572.9|761
1656048600000|2022-06-24 05:30:00|6581.4|6580.4|6581.9|6580.9|6582.9|6581.9|6578.9|6577.9|482
1656048900000|2022-06-24 05:35:00|6581.4|6580.4|6593.4|6592.4|6593.4|6592.4|6580.9|6579.9|809
1656049200000|2022-06-24 05:40:00|6593.9|6592.9|6592.9|6591.9|6594.9|6593.9|6590.9|6589.9|452
1656049500000|2022-06-24 05:45:00|6591.9|6590.9|6585.9|6584.9|6592.9|6591.9|6583.9|6582.9|550
1656049800000|2022-06-24 05:50:00|6585.4|6584.4|6586.9|6585.9|6587.9|6586.9|6584.9|6583.9|329
1656050100000|2022-06-24 05:55:00|6586.4|6585.4|6585.9|6584.9|6586.9|6585.9|6580.9|6579.9|477
1656050400000|2022-06-24 06:00:00|6586.4|6584.4|6581.4|6579.4|6587.9|6585.9|6580.4|6578.4|1017
1656050700000|2022-06-24 06:05:00|6581.9|6579.9|6586.4|6584.4|6586.9|6584.9|6580.9|6578.9|1512
1656051000000|2022-06-24 06:10:00|6586.9|6584.9|6585.4|6583.4|6586.9|6584.9|6581.4|6579.4|1107
1656051300000|2022-06-24 06:15:00|6586.4|6584.4|6583.4|6581.4|6586.4|6584.4|6580.4|6578.4|458
1656051600000|2022-06-24 06:20:00|6582.9|6580.9|6587.4|6585.4|6587.9|6585.9|6582.4|6580.4|747
1656051900000|2022-06-24 06:25:00|6586.9|6584.9|6586.4|6584.4|6588.4|6586.4|6584.4|6582.4|762
1656052200000|2022-06-24 06:30:00|6589.1|6585.1|6584.6|6580.6|6590.7|6586.7|6584.1|6580.1|0
1656052500000|2022-06-24 06:35:00|6584.7|6580.7|6582.6|6578.6|6584.8|6580.8|6579|6575|0
1656052800000|2022-06-24 06:40:00|6583.1|6579.1|6581.4|6577.4|6585.2|6581.2|6580.6|6576.6|0
1656053100000|2022-06-24 06:45:00|6581.3|6577.3|6582.5|6578.5|6583.3|6579.3|6579.8|6575.8|0
1656053400000|2022-06-24 06:50:00|6582.6|6578.6|6580.7|6576.7|6583|6579|6580.3|6576.3|0
1656053700000|2022-06-24 06:55:00|6580.5|6576.5|6576.4|6572.4|6580.9|6576.9|6576.4|6572.4|0
1656054000000|2022-06-24 07:00:00|6576.9|6572.9|6573.1|6569.1|6578.3|6574.3|6569.1|6565.1|0
1656054300000|2022-06-24 07:05:00|6572.9|6568.9|6581.4|6577.4|6582.7|6578.7|6572.3|6568.3|0
1656054600000|2022-06-24 07:10:00|6581.2|6577.2|6575.9|6572.9|6584.4|6581.4|6575.4|6572.4|227
1656054900000|2022-06-24 07:15:00|6575.4|6572.4|6570.9|6567.9|6575.9|6572.9|6568.9|6565.9|186
1656055200000|2022-06-24 07:20:00|6569.9|6566.9|6568.4|6565.4|6571.9|6568.9|6565.9|6562.9|225
1656055500000|2022-06-24 07:25:00|6568.9|6565.9|6572.4|6569.4|6573.4|6570.4|6566.9|6563.9|108
1656055800000|2022-06-24 07:30:00|6571.9|6568.9|6576.4|6573.4|6577.9|6574.9|6571.4|6568.4|50
1656056100000|2022-06-24 07:35:00|6576.9|6573.9|6577.9|6574.9|6578.9|6575.9|6572.9|6569.9|94
1656056400000|2022-06-24 07:40:00|6577.4|6574.4|6577.9|6574.9|6578.9|6575.9|6575.4|6572.4|29
1656056700000|2022-06-24 07:45:00|6576.9|6573.9|6578.9|6575.9|6579.9|6576.9|6576.9|6573.9|46
1656057000000|2022-06-24 07:50:00|6578.4|6575.4|6582.9|6579.9|6583.4|6580.4|6578.4|6575.4|32
1656057300000|2022-06-24 07:55:00|6582.4|6579.4|6584.9|6581.9|6584.9|6581.9|6581.9|6578.9|109
1656057600000|2022-06-24 08:00:00|6585.4|6582.4|6581.9|6578.9|6587.9|6584.9|6581.9|6578.9|112
1656057900000|2022-06-24 08:05:00|6581.4|6578.4|6580.9|6577.9|6583.9|6580.9|6580.9|6577.9|54
1656058200000|2022-06-24 08:10:00|6581.4|6578.4|6578.9|6575.9|6583.4|6580.4|6577.9|6574.9|53
1656058500000|2022-06-24 08:15:00|6578.4|6575.4|6583.9|6580.9|6583.9|6580.9|6578.4|6575.4|46
1656058800000|2022-06-24 08:20:00|6584.4|6581.4|6579.9|6576.9|6584.9|6581.9|6577.9|6574.9|42
1656059100000|2022-06-24 08:25:00|6579.4|6576.4|6583.9|6580.9|6584.9|6581.9|6578.4|6575.4|54
1656059400000|2022-06-24 08:30:00|6584.4|6581.4|6585.9|6582.9|6586.9|6583.9|6582.9|6579.9|73
1656059700000|2022-06-24 08:35:00|6585.4|6582.4|6587.9|6584.9|6587.9|6584.9|6584.9|6581.9|38
1656060000000|2022-06-24 08:40:00|6588.9|6585.9|6589.4|6586.4|6590.4|6587.4|6586.4|6583.4|39
1656060300000|2022-06-24 08:45:00|6589.9|6586.9|6587.4|6584.4|6590.9|6587.9|6586.9|6583.9|7
1656060600000|2022-06-24 08:50:00|6587.9|6584.9|6589.4|6586.4|6590.9|6587.9|6584.4|6581.4|10
1656060900000|2022-06-24 08:55:00|6589.9|6586.9|6591.4|6588.4|6592.9|6589.9|6589.4|6586.4|4
1656061200000|2022-06-24 09:00:00|6590.9|6587.9|6586.4|6583.4|6591.4|6588.4|6585.4|6582.4|30
1656061500000|2022-06-24 09:05:00|6585.9|6582.9|6590.4|6587.4|6590.9|6587.9|6584.9|6581.9|36
1656061800000|2022-06-24 09:10:00|6590.9|6587.9|6592.4|6589.4|6593.9|6590.9|6589.4|6586.4|6
1656062100000|2022-06-24 09:15:00|6591.9|6588.9|6592.9|6589.9|6592.9|6589.9|6590.9|6587.9|22
1656062400000|2022-06-24 09:20:00|6593.4|6590.4|6593.9|6590.9|6594.9|6591.9|6592.9|6589.9|19
1656062700000|2022-06-24 09:25:00|6593.4|6590.4|6591.9|6588.9|6593.4|6590.4|6589.9|6586.9|26
1656063000000|2022-06-24 09:30:00|6591.4|6588.4|6592.4|6589.4|6592.9|6589.9|6589.9|6586.9|29
1656063300000|2022-06-24 09:35:00|6592.9|6589.9|6590.9|6587.9|6594.4|6591.4|6590.9|6587.9|10
1656063600000|2022-06-24 09:40:00|6590.4|6587.4|6594.4|6591.4|6594.4|6591.4|6589.9|6586.9|4
1656063900000|2022-06-24 09:45:00|6594.9|6591.9|6595.4|6592.4|6596.9|6593.9|6594.4|6591.4|11
1656064200000|2022-06-24 09:50:00|6594.9|6591.9|6597.4|6594.4|6597.9|6594.9|6593.9|6590.9|28
1656064500000|2022-06-24 09:55:00|6597.9|6594.9|6602.9|6599.9|6602.9|6599.9|6596.9|6593.9|88
1656064800000|2022-06-24 10:00:00|6602.4|6599.4|6602.4|6599.4|6604.9|6601.9|6600.4|6597.4|71
1656065100000|2022-06-24 10:05:00|6601.9|6598.9|6602.9|6599.9|6602.9|6599.9|6598.4|6595.4|27
1656065400000|2022-06-24 10:10:00|6602.4|6599.4|6602.9|6599.9|6603.9|6600.9|6600.9|6597.9|5
1656065700000|2022-06-24 10:15:00|6603.4|6600.4|6603.9|6600.9|6604.9|6601.9|6602.9|6599.9|25
1656066000000|2022-06-24 10:20:00|6603.4|6600.4|6598.9|6595.9|6604.4|6601.4|6597.9|6594.9|82
1656066300000|2022-06-24 10:25:00|6598.4|6595.4|6601.4|6598.4|6601.4|6598.4|6597.4|6594.4|25
1656066600000|2022-06-24 10:30:00|6600.9|6597.9|6604.4|6601.4|6604.4|6601.4|6599.9|6596.9|20
1656066900000|2022-06-24 10:35:00|6603.9|6600.9|6602.9|6599.9|6603.9|6600.9|6601.9|6598.9|25
1656067200000|2022-06-24 10:40:00|6603.4|6600.4|6600.9|6597.9|6603.4|6600.4|6599.9|6596.9|29
1656067500000|2022-06-24 10:45:00|6601.4|6598.4|6602.4|6599.4|6602.9|6599.9|6600.9|6597.9|34
1656067800000|2022-06-24 10:50:00|6602.9|6599.9|6602.9|6599.9|6603.9|6600.9|6600.9|6597.9|23
1656068100000|2022-06-24 10:55:00|6603.4|6600.4|6607.4|6604.4|6607.9|6604.9|6602.9|6599.9|59
1656068400000|2022-06-24 11:00:00|6607.9|6604.9|6607.9|6604.9|6610.9|6607.9|6606.9|6603.9|45
1656068700000|2022-06-24 11:05:00|6607.4|6604.4|6609.9|6606.9|6610.4|6607.4|6606.9|6603.9|50
1656069000000|2022-06-24 11:10:00|6610.4|6607.4|6611.9|6608.9|6611.9|6608.9|6609.4|6606.4|34
1656069300000|2022-06-24 11:15:00|6611.4|6608.4|6612.4|6609.4|6612.9|6609.9|6610.9|6607.9|57
1656069600000|2022-06-24 11:20:00|6611.9|6608.9|6611.9|6608.9|6613.4|6610.4|6610.9|6607.9|46
1656069900000|2022-06-24 11:25:00|6611.4|6608.4|6613.9|6610.9|6613.9|6610.9|6610.4|6607.4|8
1656070200000|2022-06-24 11:30:00|6613.4|6610.4|6614.4|6611.4|6614.9|6611.9|6612.9|6609.9|28
1656070500000|2022-06-24 11:35:00|6614.9|6611.9|6612.4|6609.4|6614.9|6611.9|6611.9|6608.9|38
1656070800000|2022-06-24 11:40:00|6611.9|6608.9|6613.9|6610.9|6614.9|6611.9|6611.9|6608.9|36
1656071100000|2022-06-24 11:45:00|6613.4|6610.4|6610.4|6607.4|6613.9|6610.9|6610.4|6607.4|19
1656071400000|2022-06-24 11:50:00|6610.9|6607.9|6611.9|6608.9|6611.9|6608.9|6608.9|6605.9|56
1656071700000|2022-06-24 11:55:00|6611.4|6608.4|6612.4|6609.4|6612.9|6609.9|6610.9|6607.9|26
1656072000000|2022-06-24 12:00:00|6612.9|6609.9|6615.4|6612.4|6615.9|6612.9|6610.9|6607.9|56
1656072300000|2022-06-24 12:05:00|6614.9|6611.9|6617.9|6614.9|6619.4|6616.4|6613.9|6610.9|101
1656072600000|2022-06-24 12:10:00|6617.4|6614.4|6615.9|6612.9|6618.9|6615.9|6615.9|6612.9|72
1656072900000|2022-06-24 12:15:00|6616.4|6613.4|6613.9|6610.9|6616.9|6613.9|6613.9|6610.9|40
1656073200000|2022-06-24 12:20:00|6613.4|6610.4|6611.9|6608.9|6615.4|6612.4|6610.9|6607.9|33
1656073500000|2022-06-24 12:25:00|6611.4|6608.4|6610.4|6607.4|6614.4|6611.4|6609.9|6606.9|24
1656073800000|2022-06-24 12:30:00|6610.9|6607.9|6608.9|6605.9|6611.4|6608.4|6608.9|6605.9|68
1656074100000|2022-06-24 12:35:00|6609.9|6606.9|6608.4|6605.4|6610.9|6607.9|6607.9|6604.9|19
1656074400000|2022-06-24 12:40:00|6607.9|6604.9|6611.4|6608.4|6611.9|6608.9|6607.9|6604.9|27
1656074700000|2022-06-24 12:45:00|6610.9|6607.9|6605.9|6602.9|6611.4|6608.4|6604.9|6601.9|69
1656075000000|2022-06-24 12:50:00|6605.4|6602.4|6605.4|6602.4|6606.9|6603.9|6604.9|6601.9|31
1656075300000|2022-06-24 12:55:00|6604.9|6601.9|6606.9|6603.9|6608.9|6605.9|6604.9|6601.9|33
1656075600000|2022-06-24 13:00:00|6607.4|6604.4|6611.4|6608.4|6611.4|6608.4|6606.9|6603.9|62
1656075900000|2022-06-24 13:05:00|6611.9|6608.9|6610.4|6607.4|6611.9|6608.9|6609.9|6606.9|46
1656076200000|2022-06-24 13:10:00|6609.9|6606.9|6608.4|6605.4|6610.9|6607.9|6607.9|6604.9|30
1656076500000|2022-06-24 13:15:00|6608.9|6605.9|6612.9|6609.9|6613.9|6610.9|6608.9|6605.9|17
1656076800000|2022-06-24 13:20:00|6613.4|6610.4|6614.4|6611.4|6615.4|6612.4|6612.9|6609.9|32
1656077100000|2022-06-24 13:25:00|6614.9|6611.9|6614.4|6611.4|6615.9|6612.9|6611.9|6608.9|51
1656077400000|2022-06-24 13:30:00|6614.9|6611.9|6615.9|6612.9|6617.9|6614.9|6610.9|6607.9|308
1656077700000|2022-06-24 13:35:00|6616.4|6613.4|6610.9|6607.9|6618.9|6615.9|6609.9|6606.9|227
1656078000000|2022-06-24 13:40:00|6611.4|6608.4|6619.9|6616.9|6620.4|6617.4|6609.9|6606.9|183
1656078300000|2022-06-24 13:45:00|6620.4|6617.4|6625.4|6622.4|6625.4|6622.4|6618.9|6615.9|158
1656078600000|2022-06-24 13:50:00|6625.9|6622.9|6622.9|6619.9|6625.9|6622.9|6622.9|6619.9|171
1656078900000|2022-06-24 13:55:00|6623.4|6620.4|6623.4|6620.4|6624.9|6621.9|6621.4|6618.4|178
1656079200000|2022-06-24 14:00:00|6623.9|6620.9|6646.4|6643.4|6646.9|6643.9|6623.9|6620.9|444
1656079500000|2022-06-24 14:05:00|6646.9|6643.9|6650.4|6647.4|6650.9|6647.9|6643.9|6640.9|212
1656079800000|2022-06-24 14:10:00|6649.9|6646.9|6650.9|6647.9|6653.9|6650.9|6647.9|6644.9|195
1656080100000|2022-06-24 14:15:00|6650.4|6647.4|6657.9|6654.9|6657.9|6654.9|6650.4|6647.4|253
1656080400000|2022-06-24 14:20:00|6658.4|6655.4|6657.9|6654.9|6658.9|6655.9|6655.9|6652.9|162
1656080700000|2022-06-24 14:25:00|6658.4|6655.4|6650.9|6647.9|6659.4|6656.4|6649.9|6646.9|162
1656081000000|2022-06-24 14:30:00|6650.4|6647.4|6651.9|6648.9|6652.9|6649.9|6650.4|6647.4|143
1656081300000|2022-06-24 14:35:00|6652.4|6649.4|6653.9|6650.9|6654.9|6651.9|6650.9|6647.9|78
1656081600000|2022-06-24 14:40:00|6653.4|6650.4|6651.9|6648.9|6653.9|6650.9|6647.9|6644.9|131
1656081900000|2022-06-24 14:45:00|6651.4|6648.4|6650.9|6647.9|6651.9|6648.9|6648.9|6645.9|185
1656082200000|2022-06-24 14:50:00|6651.9|6648.9|6648.4|6645.4|6651.9|6648.9|6647.4|6644.4|137
1656082500000|2022-06-24 14:55:00|6648.9|6645.9|6648.9|6645.9|6649.9|6646.9|6645.9|6642.9|286
1656082800000|2022-06-24 15:00:00|6649.4|6646.4|6653.9|6650.9|6653.9|6650.9|6648.9|6645.9|60
1656083100000|2022-06-24 15:05:00|6653.4|6650.4|6654.4|6651.4|6654.9|6651.9|6650.9|6647.9|74
1656083400000|2022-06-24 15:10:00|6654.9|6651.9|6648.9|6645.9|6654.9|6651.9|6648.9|6645.9|61
1656083700000|2022-06-24 15:15:00|6648.4|6645.4|6645.9|6642.9|6649.4|6646.4|6644.9|6641.9|62
1656084000000|2022-06-24 15:20:00|6646.4|6643.4|6647.9|6644.9|6648.9|6645.9|6645.9|6642.9|80
1656084300000|2022-06-24 15:25:00|6647.4|6644.4|6653.9|6650.9|6653.9|6650.9|6646.9|6643.9|99
1656084600000|2022-06-24 15:30:00|6653.4|6650.4|6651.4|6648.4|6656.4|6653.4|6651.4|6648.4|122
1656084900000|2022-06-24 15:35:00|6651.9|6648.9|6654.9|6651.9|6654.9|6651.9|6648.9|6645.9|75
1656085200000|2022-06-24 15:40:00|6653.9|6650.9|6655.9|6652.9|6656.9|6653.9|6653.9|6650.9|69
1656085500000|2022-06-24 15:45:00|6655.4|6652.4|6650.9|6647.9|6655.4|6652.4|6650.9|6647.9|65
1656085800000|2022-06-24 15:50:00|6651.4|6648.4|6653.9|6650.9|6654.9|6651.9|6650.9|6647.9|137
1656086100000|2022-06-24 15:55:00|6654.4|6651.4|6653.9|6650.9|6654.9|6651.9|6650.9|6647.9|33
1656086400000|2022-06-24 16:00:00|6654.4|6651.4|6655.9|6652.9|6657.9|6654.9|6653.9|6650.9|19
1656086700000|2022-06-24 16:05:00|6655.4|6652.4|6655.9|6652.9|6657.4|6654.4|6655.4|6652.4|19
1656087000000|2022-06-24 16:10:00|6656.4|6653.4|6654.9|6651.9|6656.9|6653.9|6653.9|6650.9|24
1656087300000|2022-06-24 16:15:00|6655.4|6652.4|6657.9|6654.9|6658.9|6655.9|6654.9|6651.9|62
1656087600000|2022-06-24 16:20:00|6658.4|6655.4|6653.9|6650.9|6658.4|6655.4|6650.9|6647.9|105
1656087900000|2022-06-24 16:25:00|6654.4|6651.4|6652.9|6649.9|6654.9|6651.9|6651.4|6648.4|22
1656088200000|2022-06-24 16:30:00|6652.4|6649.4|6650.4|6647.4|6652.9|6649.9|6649.9|6646.9|49
1656088500000|2022-06-24 16:35:00|6649.9|6646.9|6651.9|6648.9|6652.4|6649.4|6649.9|6646.9|24
1656088800000|2022-06-24 16:40:00|6652.4|6649.4|6655.4|6652.4|6655.9|6652.9|6651.9|6648.9|31
1656089100000|2022-06-24 16:45:00|6654.9|6651.9|6653.9|6650.9|6655.4|6652.4|6651.9|6648.9|35
1656089400000|2022-06-24 16:50:00|6653.4|6650.4|6654.4|6651.4|6654.9|6651.9|6652.9|6649.9|21
1656089700000|2022-06-24 16:55:00|6653.9|6650.9|6655.9|6652.9|6655.9|6652.9|6652.9|6649.9|31
1656090000000|2022-06-24 17:00:00|6656.4|6653.4|6658.4|6655.4|6659.9|6656.9|6654.9|6651.9|89
1656090300000|2022-06-24 17:05:00|6658.9|6655.9|6656.9|6653.9|6658.9|6655.9|6654.9|6651.9|27
1656090600000|2022-06-24 17:10:00|6657.4|6654.4|6660.9|6657.9|6660.9|6657.9|6657.4|6654.4|29
1656090900000|2022-06-24 17:15:00|6660.4|6657.4|6657.4|6654.4|6660.4|6657.4|6657.4|6654.4|41
1656091200000|2022-06-24 17:20:00|6656.9|6653.9|6657.9|6654.9|6659.4|6656.4|6656.9|6653.9|16
1656091500000|2022-06-24 17:25:00|6657.4|6654.4|6658.4|6655.4|6659.4|6656.4|6657.4|6654.4|4
1656091800000|2022-06-24 17:30:00|6658.9|6655.9|6659.9|6656.9|6659.9|6656.9|6657.4|6654.4|7
1656092100000|2022-06-24 17:35:00|6659.4|6656.4|6659.4|6656.4|6659.9|6656.9|6657.4|6654.4|17
1656092400000|2022-06-24 17:40:00|6658.9|6655.9|6661.4|6658.4|6662.4|6659.4|6657.9|6654.9|20
1656092700000|2022-06-24 17:45:00|6660.9|6657.9|6661.4|6658.4|6661.9|6658.9|6660.4|6657.4|23
1656093000000|2022-06-24 17:50:00|6661.9|6658.9|6660.9|6657.9|6663.9|6660.9|6660.4|6657.4|15
1656093300000|2022-06-24 17:55:00|6660.4|6657.4|6660.4|6657.4|6662.4|6659.4|6657.9|6654.9|15
1656093600000|2022-06-24 18:00:00|6659.9|6656.9|6659.9|6656.9|6661.4|6658.4|6659.4|6656.4|11
1656093900000|2022-06-24 18:05:00|6660.4|6657.4|6661.4|6658.4|6662.9|6659.9|6659.4|6656.4|11
1656094200000|2022-06-24 18:10:00|6661.9|6658.9|6662.9|6659.9|6664.4|6661.4|6660.9|6657.9|9
1656094500000|2022-06-24 18:15:00|6662.4|6659.4|6663.9|6660.9|6663.9|6660.9|6661.4|6658.4|21
1656094800000|2022-06-24 18:20:00|6664.4|6661.4|6661.9|6658.9|6664.4|6661.4|6660.4|6657.4|22
1656095100000|2022-06-24 18:25:00|6661.4|6658.4|6662.4|6659.4|6663.9|6660.9|6660.9|6657.9|31
1656095400000|2022-06-24 18:30:00|6661.9|6658.9|6666.9|6663.9|6666.9|6663.9|6661.9|6658.9|37
1656095700000|2022-06-24 18:35:00|6666.4|6663.4|6664.4|6661.4|6666.9|6663.9|6663.9|6660.9|50
1656096000000|2022-06-24 18:40:00|6664.9|6661.9|6664.9|6661.9|6665.9|6662.9|6663.9|6660.9|29
1656096300000|2022-06-24 18:45:00|6665.4|6662.4|6668.9|6665.9|6668.9|6665.9|6664.9|6661.9|35
1656096600000|2022-06-24 18:50:00|6668.4|6665.4|6667.9|6664.9|6668.9|6665.9|6665.9|6662.9|26
1656096900000|2022-06-24 18:55:00|6668.4|6665.4|6667.9|6664.9|6668.9|6665.9|6664.9|6661.9|44
1656097200000|2022-06-24 19:00:00|6668.4|6665.4|6668.9|6665.9|6668.9|6665.9|6667.9|6664.9|22
1656097500000|2022-06-24 19:05:00|6667.9|6664.9|6666.9|6663.9|6668.9|6665.9|6666.4|6663.4|37
1656097800000|2022-06-24 19:10:00|6667.4|6664.4|6666.9|6663.9|6667.4|6664.4|6663.9|6660.9|22
1656098100000|2022-06-24 19:15:00|6666.4|6663.4|6668.4|6665.4|6669.9|6666.9|6666.4|6663.4|27
1656098400000|2022-06-24 19:20:00|6668.9|6665.9|6670.9|6667.9|6671.9|6668.9|6667.9|6664.9|37
1656098700000|2022-06-24 19:25:00|6671.4|6668.4|6670.4|6667.4|6671.4|6668.4|6667.4|6664.4|54
1656099000000|2022-06-24 19:30:00|6670.9|6667.9|6665.9|6662.9|6670.9|6667.9|6665.9|6662.9|51
1656099300000|2022-06-24 19:35:00|6665.4|6662.4|6669.4|6666.4|6669.4|6666.4|6664.9|6661.9|40
1656099600000|2022-06-24 19:40:00|6669.9|6666.9|6671.9|6668.9|6671.9|6668.9|6668.9|6665.9|30
1656099900000|2022-06-24 19:45:00|6672.4|6669.4|6672.9|6669.9|6673.9|6670.9|6671.4|6668.4|89
1656100200000|2022-06-24 19:50:00|6673.4|6670.4|6685.9|6682.9|6685.9|6682.9|6672.9|6669.9|483
1656100500000|2022-06-24 19:55:00|6686.4|6683.4|6696.4|6693.4|6696.4|6693.4|6684.9|6681.9|425
1656100800000|2022-06-24 20:00:00|6695.9|6692.9|6682.9|6679.9|6695.9|6692.9|6682.4|6679.4|112
1656101100000|2022-06-24 20:05:00|6683.4|6680.4|6682.9|6679.9|6684.4|6681.4|6681.4|6678.4|178
1656101400000|2022-06-24 20:10:00|6682.4|6679.4|6682.4|6679.4|6683.9|6680.9|6681.9|6678.9|124
1656101700000|2022-06-24 20:15:00|6682.9|6679.9|6680.9|6677.9|6683.4|6680.4|6680.9|6677.9|8
1656102000000|2022-06-24 20:20:00|6681.4|6678.4|6680.9|6677.9|6681.4|6678.4|6680.4|6677.4|9
1656102300000|2022-06-24 20:25:00|6680.4|6677.4|6679.4|6676.4|6680.9|6677.9|6678.9|6675.9|46
1656102600000|2022-06-24 20:30:00|6679.9|6676.9|6682.9|6679.9|6683.4|6680.4|6679.4|6676.4|10
1656102900000|2022-06-24 20:35:00|6682.4|6679.4|6682.4|6679.4|6682.4|6679.4|6681.9|6678.9|3
1656103200000|2022-06-24 20:40:00|6681.9|6678.9|6681.9|6678.9|6682.4|6679.4|6681.9|6678.9|1
1656103500000|2022-06-24 20:45:00|6681.9|6678.9|6687.4|6684.4|6687.4|6684.4|6680.4|6677.4|110
1656103800000|2022-06-24 20:50:00|6686.9|6683.9|6687.4|6684.4|6687.4|6684.4|6686.9|6683.9|10
1656104100000|2022-06-24 20:55:00|6687.9|6684.9|6688.9|6685.9|6689.4|6686.4|6686.4|6683.4|17
1656280800000|2022-06-26 22:00:00|6689|6685|6688.5|6684.5|6690.3|6686.3|6685.7|6681.7|0
1656281100000|2022-06-26 22:05:00|6688.2|6684.2|6683.6|6679.6|6690.2|6686.2|6683|6679|0
1656281400000|2022-06-26 22:10:00|6683.1|6679.1|6680|6676|6683.4|6679.4|6679.3|6675.3|0
1656281700000|2022-06-26 22:15:00|6679.7|6675.7|6675.5|6671.5|6681.2|6677.2|6674.6|6670.6|0
1656282000000|2022-06-26 22:20:00|6675.2|6671.2|6675.4|6671.4|6677.1|6673.1|6673.8|6669.8|0
1656282300000|2022-06-26 22:25:00|6675.1|6671.1|6672.9|6668.9|6676.7|6672.7|6672.6|6668.6|0
1656282600000|2022-06-26 22:30:00|6673.1|6669.1|6676.1|6672.1|6676.9|6672.9|6672.4|6668.4|0
1656282900000|2022-06-26 22:35:00|6676|6672|6672.2|6668.2|6677.1|6673.1|6670.6|6666.6|0
1656283200000|2022-06-26 22:40:00|6672.1|6668.1|6671.1|6667.1|6672.5|6668.5|6669.5|6665.5|0
1656283500000|2022-06-26 22:45:00|6671.4|6667.4|6671|6667|6673.3|6669.3|6670|6666|0
1656283800000|2022-06-26 22:50:00|6671.1|6667.1|6674.3|6670.3|6674.4|6670.4|6671.1|6667.1|0
1656284100000|2022-06-26 22:55:00|6674.1|6670.1|6674.6|6670.6|6676.2|6672.2|6673.2|6669.2|0
1656284400000|2022-06-26 23:00:00|6675.2|6671.2|6676.9|6672.9|6677.8|6673.8|6675.2|6671.2|0
1656284700000|2022-06-26 23:05:00|6676.8|6672.8|6675.5|6671.5|6677.2|6673.2|6675|6671|0
1656285000000|2022-06-26 23:10:00|6675.6|6671.6|6676.4|6672.4|6677.6|6673.6|6675.2|6671.2|0
1656285300000|2022-06-26 23:15:00|6676.2|6672.2|6676|6672|6676.7|6672.7|6675.4|6671.4|0
1656285600000|2022-06-26 23:20:00|6675.9|6671.9|6676.8|6672.8|6677.1|6673.1|6675.8|6671.8|0
1656285900000|2022-06-26 23:25:00|6677|6673|6683.2|6679.2|6683.2|6679.2|6677|6673|0
1656286200000|2022-06-26 23:30:00|6682.9|6678.9|6680.3|6676.3|6683.7|6679.7|6679.7|6675.7|0
1656286500000|2022-06-26 23:35:00|6680.1|6676.1|6675.5|6671.5|6680.3|6676.3|6674|6670|0
1656286800000|2022-06-26 23:40:00|6675.4|6671.4|6671.7|6667.7|6675.5|6671.5|6670.1|6666.1|0
1656287100000|2022-06-26 23:45:00|6671.4|6667.4|6676|6672|6677|6673|6670.5|6666.5|0
1656287400000|2022-06-26 23:50:00|6672.9|6670.9|6672.4|6670.4|6678.9|6676.9|6669.9|6667.9|705
1656287700000|2022-06-26 23:55:00|6671.4|6669.4|6667.9|6665.9|6672.4|6670.4|6666.4|6664.4|203
1656288000000|2022-06-27 00:00:00|6667.4|6665.4|6669.9|6668.9|6679.9|6678.9|6663.9|6661.9|718
1656288300000|2022-06-27 00:05:00|6668.9|6667.9|6669.9|6668.9|6676.9|6675.9|6668.9|6667.9|725
1656288600000|2022-06-27 00:10:00|6670.9|6669.9|6661.9|6660.9|6675.9|6674.9|6661.9|6660.9|643
1656288900000|2022-06-27 00:15:00|6662.4|6661.4|6666.4|6665.4|6670.9|6669.9|6661.9|6660.9|554
1656289200000|2022-06-27 00:20:00|6666.9|6665.9|6670.9|6669.9|6670.9|6669.9|6662.9|6661.9|426
1656289500000|2022-06-27 00:25:00|6671.4|6670.4|6677.9|6676.9|6677.9|6676.9|6671.4|6670.4|500
1656289800000|2022-06-27 00:30:00|6678.4|6677.4|6672.4|6671.4|6679.4|6678.4|6668.9|6667.9|561
1656290100000|2022-06-27 00:35:00|6672.9|6671.9|6677.4|6676.4|6678.9|6677.9|6668.9|6667.9|352
1656290400000|2022-06-27 00:40:00|6677.9|6676.9|6671.9|6670.9|6680.9|6679.9|6670.9|6669.9|372
1656290700000|2022-06-27 00:45:00|6672.4|6671.4|6673.9|6672.9|6678.4|6677.4|6670.9|6669.9|333
1656291000000|2022-06-27 00:50:00|6673.4|6672.4|6674.4|6673.4|6678.9|6677.9|6671.9|6670.9|378
1656291300000|2022-06-27 00:55:00|6674.9|6673.9|6670.9|6669.9|6676.4|6675.4|6668.9|6667.9|291
1656291600000|2022-06-27 01:00:00|6670.4|6669.4|6679.9|6678.9|6679.9|6678.9|6669.9|6668.9|392
1656291900000|2022-06-27 01:05:00|6680.9|6679.9|6693.9|6692.9|6694.9|6693.9|6680.4|6679.4|634
1656292200000|2022-06-27 01:10:00|6694.4|6693.4|6689.9|6688.9|6695.9|6694.9|6688.4|6687.4|357
1656292500000|2022-06-27 01:15:00|6690.4|6689.4|6692.4|6691.4|6697.4|6696.4|6685.4|6684.4|379
1656292800000|2022-06-27 01:20:00|6692.9|6691.9|6695.9|6694.9|6696.9|6695.9|6690.9|6689.9|343
1656293100000|2022-06-27 01:25:00|6697.9|6696.9|6696.9|6695.9|6701.9|6700.9|6694.9|6693.9|329
1656293400000|2022-06-27 01:30:00|6697.9|6696.9|6702|6701|6703|6702|6695|6694|519
1656293700000|2022-06-27 01:35:00|6701.5|6700.5|6703|6702|6706|6705|6700.5|6699.5|592
1656294000000|2022-06-27 01:40:00|6703.5|6702.5|6702.5|6701.5|6705|6704|6701|6700|509
1656294300000|2022-06-27 01:45:00|6703|6702|6691|6690|6705|6704|6690|6689|507
1656294600000|2022-06-27 01:50:00|6691.5|6690.5|6694|6693|6698|6697|6691|6690|618
1656294900000|2022-06-27 01:55:00|6694.5|6693.5|6695|6694|6698|6697|6691|6690|659
1656295200000|2022-06-27 02:00:00|6694.5|6693.5|6696|6695|6698|6697|6694|6693|816
1656295500000|2022-06-27 02:05:00|6695.5|6694.5|6690|6689|6696|6695|6688|6687|353
1656295800000|2022-06-27 02:10:00|6689|6688|6684|6683|6691|6690|6682|6681|319
1656296100000|2022-06-27 02:15:00|6685|6684|6682|6681|6686.5|6685.5|6682|6681|305
1656296400000|2022-06-27 02:20:00|6682.5|6681.5|6692|6691|6693|6692|6682|6681|370
1656296700000|2022-06-27 02:25:00|6691.5|6690.5|6690|6689|6693|6692|6688|6687|500
1656297000000|2022-06-27 02:30:00|6691|6690|6713|6712|6715|6714|6691|6690|1129
1656297300000|2022-06-27 02:35:00|6713.5|6712.5|6715|6714|6716|6715|6709|6708|540
1656297600000|2022-06-27 02:40:00|6715.5|6714.5|6714|6713|6716|6715|6711|6710|418
1656297900000|2022-06-27 02:45:00|6715|6714|6709|6708|6716|6715|6709|6708|296
1656298200000|2022-06-27 02:50:00|6708.5|6707.5|6701|6700|6708.5|6707.5|6700|6699|659
1656298500000|2022-06-27 02:55:00|6700|6699|6701|6700|6702|6701|6697.5|6696.5|716
1656298800000|2022-06-27 03:00:00|6700|6699|6698|6697|6700|6699|6696|6695|437
1656299100000|2022-06-27 03:05:00|6698.5|6697.5|6697|6696|6701.5|6700.5|6697|6696|788
1656299400000|2022-06-27 03:10:00|6697.5|6696.5|6701|6700|6704|6703|6697|6696|577
1656299700000|2022-06-27 03:15:00|6700.5|6699.5|6697|6696|6703|6702|6696|6695|379
1656300000000|2022-06-27 03:20:00|6697.5|6696.5|6703|6702|6705|6704|6697.5|6696.5|464
1656300300000|2022-06-27 03:25:00|6702.5|6701.5|6709|6708|6709|6708|6701.5|6700.5|516
1656300600000|2022-06-27 03:30:00|6710|6709|6713.5|6712.5|6715|6714|6710|6709|540
1656300900000|2022-06-27 03:35:00|6714|6713|6714|6713|6715|6714|6711|6710|381
1656301200000|2022-06-27 03:40:00|6714.5|6713.5|6714|6713|6715|6714|6712|6711|441
1656301500000|2022-06-27 03:45:00|6713.5|6712.5|6710|6709|6713.5|6712.5|6708|6707|483
1656301800000|2022-06-27 03:50:00|6709.5|6708.5|6714|6713|6714|6713|6708|6707|704
1656302100000|2022-06-27 03:55:00|6714.5|6713.5|6716|6715|6718|6717|6714|6713|393
1656302400000|2022-06-27 04:00:00|6715.5|6714.5|6721|6720|6723.5|6722.5|6715|6714|711
1656302700000|2022-06-27 04:05:00|6721.5|6720.5|6725|6724|6725|6724|6721|6720|430
1656303000000|2022-06-27 04:10:00|6724|6723|6720|6719|6724|6723|6719|6718|206
1656303300000|2022-06-27 04:15:00|6719.5|6718.5|6715|6714|6719.5|6718.5|6715|6714|274
1656303600000|2022-06-27 04:20:00|6716|6715|6719|6718|6719|6718|6714|6713|215
1656303900000|2022-06-27 04:25:00|6718.5|6717.5|6718|6717|6719|6718|6718|6717|129
1656304200000|2022-06-27 04:30:00|6717.5|6716.5|6716|6715|6717.5|6716.5|6713|6712|450
1656304500000|2022-06-27 04:35:00|6716.5|6715.5|6716|6715|6719|6718|6715|6714|246
1656304800000|2022-06-27 04:40:00|6715.5|6714.5|6718|6717|6718|6717|6714|6713|430
1656305100000|2022-06-27 04:45:00|6718.5|6717.5|6723|6722|6725|6724|6718.5|6717.5|502
1656305400000|2022-06-27 04:50:00|6722|6721|6722|6721|6723|6722|6721|6720|197
1656305700000|2022-06-27 04:55:00|6721.5|6720.5|6718|6717|6722|6721|6717|6716|292
1656306000000|2022-06-27 05:00:00|6718.5|6717.5|6719|6718|6720|6719|6717.5|6716.5|514
1656306300000|2022-06-27 05:05:00|6719.5|6718.5|6721|6720|6723|6722|6718|6717|392
1656306600000|2022-06-27 05:10:00|6722.5|6721.5|6720|6719|6726|6725|6719|6718|483
1656306900000|2022-06-27 05:15:00|6719|6718|6713|6712|6719.5|6718.5|6712|6711|693
1656307200000|2022-06-27 05:20:00|6712.5|6711.5|6714|6713|6717|6716|6712|6711|483
1656307500000|2022-06-27 05:25:00|6714.5|6713.5|6715.5|6714.5|6716|6715|6712.5|6711.5|348
1656307800000|2022-06-27 05:30:00|6716|6715|6712|6711|6717|6716|6711|6710|412
1656308100000|2022-06-27 05:35:00|6712.5|6711.5|6713|6712|6714|6713|6709|6708|540
1656308400000|2022-06-27 05:40:00|6713.5|6712.5|6719|6718|6720|6719|6713|6712|635
1656308700000|2022-06-27 05:45:00|6718.5|6717.5|6720|6719|6720|6719|6717|6716|454
1656309000000|2022-06-27 05:50:00|6719.5|6718.5|6717|6716|6721|6720|6716.5|6715.5|696
1656309300000|2022-06-27 05:55:00|6716|6715|6715|6714|6717|6716|6713|6712|711
1656309600000|2022-06-27 06:00:00|6714.6|6712.6|6699.6|6697.6|6714.6|6712.6|6699.6|6697.6|1324
1656309900000|2022-06-27 06:05:00|6699.1|6697.1|6705.6|6703.6|6710.6|6708.6|6695.6|6693.6|2923
1656310200000|2022-06-27 06:10:00|6706.6|6704.6|6711.6|6709.6|6712.6|6710.6|6706.6|6704.6|1511
1656310500000|2022-06-27 06:15:00|6711.1|6709.1|6710.6|6708.6|6712.1|6710.1|6708.6|6706.6|422
1656310800000|2022-06-27 06:20:00|6710.1|6708.1|6709.1|6707.1|6711.6|6709.6|6708.6|6706.6|624
1656311100000|2022-06-27 06:25:00|6708.6|6706.6|6707.6|6705.6|6712.1|6710.1|6704.6|6702.6|704
1656311400000|2022-06-27 06:30:00|6708.6|6704.6|6708.8|6704.8|6709.5|6705.5|6706.5|6702.5|0
1656311700000|2022-06-27 06:35:00|6708.7|6704.7|6708.5|6704.5|6710.5|6706.5|6708|6704|0
1656312000000|2022-06-27 06:40:00|6708.6|6704.6|6709.4|6705.4|6709.7|6705.7|6705.7|6701.7|0
1656312300000|2022-06-27 06:45:00|6709.5|6705.5|6709.4|6705.4|6711.1|6707.1|6708.4|6704.4|0
1656312600000|2022-06-27 06:50:00|6709.6|6705.6|6712.7|6708.7|6712.7|6708.7|6706.6|6702.6|0
1656312900000|2022-06-27 06:55:00|6713.3|6709.3|6713.8|6709.8|6714.1|6710.1|6709.7|6705.7|0
1656313200000|2022-06-27 07:00:00|6713.5|6709.5|6722.4|6718.4|6722.5|6718.5|6708.4|6704.4|0
1656313500000|2022-06-27 07:05:00|6722.5|6718.5|6726.6|6722.6|6728.5|6724.5|6719.6|6715.6|0
1656313800000|2022-06-27 07:10:00|6716.6|6713.6|6717.1|6714.1|6723.1|6720.1|6716.6|6713.6|476
1656314100000|2022-06-27 07:15:00|6718.1|6715.1|6719.1|6716.1|6720.1|6717.1|6716.1|6713.1|411
1656314400000|2022-06-27 07:20:00|6718.6|6715.6|6722.6|6719.6|6723.1|6720.1|6717.1|6714.1|146
1656314700000|2022-06-27 07:25:00|6722.1|6719.1|6725.6|6722.6|6726.1|6723.1|6721.1|6718.1|132
1656315000000|2022-06-27 07:30:00|6726.1|6723.1|6736.6|6733.6|6737.1|6734.1|6725.1|6722.1|187
1656315300000|2022-06-27 07:35:00|6736.1|6733.1|6741.1|6738.1|6742.1|6739.1|6735.1|6732.1|119
1656315600000|2022-06-27 07:40:00|6740.6|6737.6|6735.1|6732.1|6740.6|6737.6|6735.1|6732.1|73
1656315900000|2022-06-27 07:45:00|6735.6|6732.6|6740.1|6737.1|6740.1|6737.1|6735.6|6732.6|181
1656316200000|2022-06-27 07:50:00|6740.6|6737.6|6745.1|6742.1|6745.1|6742.1|6740.6|6737.6|117
1656316500000|2022-06-27 07:55:00|6745.6|6742.6|6747.1|6744.1|6749.1|6746.1|6745.1|6742.1|58
1656316800000|2022-06-27 08:00:00|6746.6|6743.6|6745.1|6742.1|6749.1|6746.1|6744.1|6741.1|100
1656317100000|2022-06-27 08:05:00|6745.6|6742.6|6744.6|6741.6|6749.1|6746.1|6744.1|6741.1|92
1656317400000|2022-06-27 08:10:00|6744.1|6741.1|6747.6|6744.6|6747.6|6744.6|6743.1|6740.1|80
1656317700000|2022-06-27 08:15:00|6747.1|6744.1|6746.1|6743.1|6747.1|6744.1|6746.1|6743.1|48
1656318000000|2022-06-27 08:20:00|6747.1|6744.1|6743.1|6740.1|6747.1|6744.1|6743.1|6740.1|71
1656318300000|2022-06-27 08:25:00|6743.6|6740.6|6743.1|6740.1|6744.6|6741.6|6743.1|6740.1|68
1656318600000|2022-06-27 08:30:00|6743.6|6740.6|6739.6|6736.6|6744.1|6741.1|6738.1|6735.1|44
1656318900000|2022-06-27 08:35:00|6740.1|6737.1|6735.1|6732.1|6740.1|6737.1|6734.6|6731.6|61
1656319200000|2022-06-27 08:40:00|6734.6|6731.6|6734.1|6731.1|6735.1|6732.1|6732.1|6729.1|28
1656319500000|2022-06-27 08:45:00|6734.6|6731.6|6734.6|6731.6|6735.6|6732.6|6732.1|6729.1|39
1656319800000|2022-06-27 08:50:00|6735.1|6732.1|6727.1|6724.1|6736.1|6733.1|6727.1|6724.1|35
1656320100000|2022-06-27 08:55:00|6726.6|6723.6|6729.1|6726.1|6730.1|6727.1|6726.1|6723.1|42
1656320400000|2022-06-27 09:00:00|6728.6|6725.6|6732.1|6729.1|6733.1|6730.1|6728.1|6725.1|144
1656320700000|2022-06-27 09:05:00|6731.6|6728.6|6728.1|6725.1|6732.1|6729.1|6728.1|6725.1|136
1656321000000|2022-06-27 09:10:00|6728.6|6725.6|6730.1|6727.1|6733.1|6730.1|6728.6|6725.6|35
1656321300000|2022-06-27 09:15:00|6729.6|6726.6|6732.1|6729.1|6732.1|6729.1|6728.6|6725.6|36
1656321600000|2022-06-27 09:20:00|6731.6|6728.6|6732.6|6729.6|6735.1|6732.1|6731.6|6728.6|33
1656321900000|2022-06-27 09:25:00|6732.1|6729.1|6733.1|6730.1|6733.6|6730.6|6731.1|6728.1|26
1656322200000|2022-06-27 09:30:00|6732.6|6729.6|6727.6|6724.6|6732.6|6729.6|6727.1|6724.1|35
1656322500000|2022-06-27 09:35:00|6728.1|6725.1|6725.1|6722.1|6728.1|6725.1|6724.1|6721.1|35
1656322800000|2022-06-27 09:40:00|6724.6|6721.6|6723.1|6720.1|6725.1|6722.1|6722.6|6719.6|110
1656323100000|2022-06-27 09:45:00|6723.6|6720.6|6723.1|6720.1|6724.1|6721.1|6722.1|6719.1|218
1656323400000|2022-06-27 09:50:00|6722.6|6719.6|6722.1|6719.1|6725.1|6722.1|6722.1|6719.1|197
1656323700000|2022-06-27 09:55:00|6722.6|6719.6|6724.6|6721.6|6726.1|6723.1|6722.1|6719.1|84
1656324000000|2022-06-27 10:00:00|6725.1|6722.1|6724.6|6721.6|6726.1|6723.1|6723.1|6720.1|81
1656324300000|2022-06-27 10:05:00|6724.1|6721.1|6721.1|6718.1|6724.1|6721.1|6720.1|6717.1|48
1656324600000|2022-06-27 10:10:00|6720.6|6717.6|6719.1|6716.1|6721.1|6718.1|6719.1|6716.1|22
1656324900000|2022-06-27 10:15:00|6719.6|6716.6|6724.6|6721.6|6725.1|6722.1|6719.1|6716.1|37
1656325200000|2022-06-27 10:20:00|6725.1|6722.1|6722.1|6719.1|6725.1|6722.1|6722.1|6719.1|58
1656325500000|2022-06-27 10:25:00|6721.1|6718.1|6718.1|6715.1|6721.1|6718.1|6716.1|6713.1|86
1656325800000|2022-06-27 10:30:00|6719.1|6716.1|6718.1|6715.1|6720.1|6717.1|6716.6|6713.6|81
1656326100000|2022-06-27 10:35:00|6718.6|6715.6|6716.1|6713.1|6719.6|6716.6|6715.1|6712.1|26
1656326400000|2022-06-27 10:40:00|6716.6|6713.6|6719.1|6716.1|6720.1|6717.1|6714.6|6711.6|30
1656326700000|2022-06-27 10:45:00|6719.6|6716.6|6716.6|6713.6|6719.6|6716.6|6715.1|6712.1|40
1656327000000|2022-06-27 10:50:00|6717.1|6714.1|6717.1|6714.1|6718.1|6715.1|6716.1|6713.1|29
1656327300000|2022-06-27 10:55:00|6717.6|6714.6|6718.6|6715.6|6719.1|6716.1|6717.1|6714.1|156
1656327600000|2022-06-27 11:00:00|6719.1|6716.1|6719.1|6716.1|6719.6|6716.6|6717.1|6714.1|67
1656327900000|2022-06-27 11:05:00|6718.6|6715.6|6720.6|6717.6|6721.1|6718.1|6718.1|6715.1|33
1656328200000|2022-06-27 11:10:00|6721.1|6718.1|6720.1|6717.1|6721.1|6718.1|6719.1|6716.1|36
1656328500000|2022-06-27 11:15:00|6719.6|6716.6|6721.1|6718.1|6721.1|6718.1|6718.6|6715.6|58
1656328800000|2022-06-27 11:20:00|6720.6|6717.6|6721.1|6718.1|6721.6|6718.6|6720.6|6717.6|18
1656329100000|2022-06-27 11:25:00|6720.1|6717.1|6717.1|6714.1|6721.1|6718.1|6716.1|6713.1|68
1656329400000|2022-06-27 11:30:00|6717.6|6714.6|6722.1|6719.1|6722.1|6719.1|6717.6|6714.6|37
1656329700000|2022-06-27 11:35:00|6721.6|6718.6|6720.1|6717.1|6722.1|6719.1|6719.1|6716.1|22
1656330000000|2022-06-27 11:40:00|6719.6|6716.6|6719.6|6716.6|6720.1|6717.1|6719.1|6716.1|22
1656330300000|2022-06-27 11:45:00|6719.1|6716.1|6719.1|6716.1|6719.6|6716.6|6718.6|6715.6|26
1656330600000|2022-06-27 11:50:00|6719.6|6716.6|6720.1|6717.1|6721.1|6718.1|6719.1|6716.1|63
1656330900000|2022-06-27 11:55:00|6719.6|6716.6|6717.1|6714.1|6720.1|6717.1|6716.6|6713.6|139
1656331200000|2022-06-27 12:00:00|6717.6|6714.6|6719.1|6716.1|6720.6|6717.6|6717.1|6714.1|32
1656331500000|2022-06-27 12:05:00|6718.6|6715.6|6715.6|6712.6|6719.6|6716.6|6715.1|6712.1|136
1656331800000|2022-06-27 12:10:00|6716.1|6713.1|6718.1|6715.1|6718.1|6715.1|6715.1|6712.1|93
1656332100000|2022-06-27 12:15:00|6717.6|6714.6|6717.1|6714.1|6720.1|6717.1|6714.6|6711.6|22
1656332400000|2022-06-27 12:20:00|6717.6|6714.6|6716.1|6713.1|6717.6|6714.6|6713.6|6710.6|85
1656332700000|2022-06-27 12:25:00|6715.6|6712.6|6713.1|6710.1|6717.1|6714.1|6712.6|6709.6|52
1656333000000|2022-06-27 12:30:00|6712.6|6709.6|6708.1|6705.1|6715.1|6712.1|6706.1|6703.1|42
1656333300000|2022-06-27 12:35:00|6707.6|6704.6|6711.6|6708.6|6711.6|6708.6|6707.1|6704.1|31
1656333600000|2022-06-27 12:40:00|6712.1|6709.1|6713.6|6710.6|6715.1|6712.1|6711.1|6708.1|26
1656333900000|2022-06-27 12:45:00|6714.1|6711.1|6713.6|6710.6|6714.1|6711.1|6712.1|6709.1|14
1656334200000|2022-06-27 12:50:00|6713.1|6710.1|6708.1|6705.1|6714.1|6711.1|6708.1|6705.1|12
1656334500000|2022-06-27 12:55:00|6708.6|6705.6|6710.1|6707.1|6711.1|6708.1|6708.6|6705.6|30
1656334800000|2022-06-27 13:00:00|6710.6|6707.6|6710.1|6707.1|6711.1|6708.1|6707.6|6704.6|53
1656335100000|2022-06-27 13:05:00|6709.6|6706.6|6708.1|6705.1|6710.1|6707.1|6708.1|6705.1|37
1656335400000|2022-06-27 13:10:00|6707.6|6704.6|6709.1|6706.1|6710.1|6707.1|6706.1|6703.1|50
1656335700000|2022-06-27 13:15:00|6708.1|6705.1|6710.1|6707.1|6711.1|6708.1|6707.1|6704.1|24
1656336000000|2022-06-27 13:20:00|6710.6|6707.6|6712.1|6709.1|6714.1|6711.1|6710.1|6707.1|55
1656336300000|2022-06-27 13:25:00|6712.6|6709.6|6714.1|6711.1|6714.1|6711.1|6711.1|6708.1|37
1656336600000|2022-06-27 13:30:00|6713.1|6710.1|6699.1|6696.1|6715.6|6712.6|6698.1|6695.1|279
1656336900000|2022-06-27 13:35:00|6698.1|6695.1|6708.1|6705.1|6709.1|6706.1|6696.6|6693.6|319
1656337200000|2022-06-27 13:40:00|6708.6|6705.6|6700.1|6697.1|6709.1|6706.1|6697.1|6694.1|138
1656337500000|2022-06-27 13:45:00|6699.1|6696.1|6697.1|6694.1|6700.1|6697.1|6692.1|6689.1|133
1656337800000|2022-06-27 13:50:00|6696.6|6693.6|6708.6|6705.6|6709.1|6706.1|6695.1|6692.1|144
1656338100000|2022-06-27 13:55:00|6708.1|6705.1|6700.6|6697.6|6708.1|6705.1|6699.6|6696.6|68
1656338400000|2022-06-27 14:00:00|6702.1|6699.1|6714.1|6711.1|6715.6|6712.6|6702.1|6699.1|119
1656338700000|2022-06-27 14:05:00|6713.6|6710.6|6704.1|6701.1|6714.6|6711.6|6699.6|6696.6|62
1656339000000|2022-06-27 14:10:00|6703.6|6700.6|6699.6|6696.6|6705.1|6702.1|6695.6|6692.6|94
1656339300000|2022-06-27 14:15:00|6700.1|6697.1|6701.1|6698.1|6704.1|6701.1|6694.6|6691.6|98
1656339600000|2022-06-27 14:20:00|6700.6|6697.6|6700.1|6697.1|6706.6|6703.6|6698.1|6695.1|102
1656339900000|2022-06-27 14:25:00|6699.6|6696.6|6698.1|6695.1|6702.1|6699.1|6694.1|6691.1|120
1656340200000|2022-06-27 14:30:00|6697.6|6694.6|6708.1|6705.1|6708.1|6705.1|6696.1|6693.1|130
1656340500000|2022-06-27 14:35:00|6707.6|6704.6|6709.1|6706.1|6710.1|6707.1|6702.1|6699.1|81
1656340800000|2022-06-27 14:40:00|6709.6|6706.6|6715.1|6712.1|6715.6|6712.6|6707.1|6704.1|97
1656341100000|2022-06-27 14:45:00|6714.6|6711.6|6718.1|6715.1|6718.1|6715.1|6710.1|6707.1|64
1656341400000|2022-06-27 14:50:00|6717.6|6714.6|6720.1|6717.1|6721.6|6718.6|6717.1|6714.1|75
1656341700000|2022-06-27 14:55:00|6720.6|6717.6|6721.6|6718.6|6725.1|6722.1|6720.1|6717.1|72
1656342000000|2022-06-27 15:00:00|6722.6|6719.6|6721.1|6718.1|6724.1|6721.1|6719.6|6716.6|79
1656342300000|2022-06-27 15:05:00|6720.6|6717.6|6714.1|6711.1|6721.1|6718.1|6714.1|6711.1|22
1656342600000|2022-06-27 15:10:00|6713.6|6710.6|6717.1|6714.1|6717.1|6714.1|6712.1|6709.1|81
1656342900000|2022-06-27 15:15:00|6716.6|6713.6|6719.1|6716.1|6722.1|6719.1|6716.1|6713.1|36
1656343200000|2022-06-27 15:20:00|6719.6|6716.6|6727.6|6724.6|6728.1|6725.1|6719.1|6716.1|71
1656343500000|2022-06-27 15:25:00|6728.1|6725.1|6726.1|6723.1|6729.1|6726.1|6726.1|6723.1|53
1656343800000|2022-06-27 15:30:00|6726.6|6723.6|6718.6|6715.6|6727.1|6724.1|6718.6|6715.6|85
1656344100000|2022-06-27 15:35:00|6718.1|6715.1|6720.1|6717.1|6721.1|6718.1|6716.6|6713.6|100
1656344400000|2022-06-27 15:40:00|6720.6|6717.6|6724.6|6721.6|6726.1|6723.1|6720.1|6717.1|34
1656344700000|2022-06-27 15:45:00|6725.1|6722.1|6721.1|6718.1|6726.1|6723.1|6720.6|6717.6|36
1656345000000|2022-06-27 15:50:00|6720.6|6717.6|6722.1|6719.1|6723.1|6720.1|6718.1|6715.1|66
1656345300000|2022-06-27 15:55:00|6721.1|6718.1|6727.1|6724.1|6727.1|6724.1|6718.6|6715.6|134
1656345600000|2022-06-27 16:00:00|6726.6|6723.6|6719.6|6716.6|6728.1|6725.1|6717.6|6714.6|58
1656345900000|2022-06-27 16:05:00|6720.1|6717.1|6719.1|6716.1|6720.1|6717.1|6716.1|6713.1|16
1656346200000|2022-06-27 16:10:00|6718.6|6715.6|6720.1|6717.1|6722.1|6719.1|6717.1|6714.1|25
1656346500000|2022-06-27 16:15:00|6719.6|6716.6|6722.6|6719.6|6723.1|6720.1|6716.1|6713.1|13
1656346800000|2022-06-27 16:20:00|6723.1|6720.1|6718.1|6715.1|6724.1|6721.1|6718.1|6715.1|11
1656347100000|2022-06-27 16:25:00|6718.6|6715.6|6712.1|6709.1|6718.6|6715.6|6712.1|6709.1|58
1656347400000|2022-06-27 16:30:00|6711.6|6708.6|6710.6|6707.6|6712.1|6709.1|6709.1|6706.1|30
1656347700000|2022-06-27 16:35:00|6710.1|6707.1|6713.1|6710.1|6714.1|6711.1|6709.1|6706.1|33
1656348000000|2022-06-27 16:40:00|6712.6|6709.6|6719.1|6716.1|6719.1|6716.1|6711.6|6708.6|13
1656348300000|2022-06-27 16:45:00|6719.6|6716.6|6720.1|6717.1|6720.6|6717.6|6715.6|6712.6|29
1656348600000|2022-06-27 16:50:00|6719.6|6716.6|6722.6|6719.6|6723.1|6720.1|6719.1|6716.1|24
1656348900000|2022-06-27 16:55:00|6723.1|6720.1|6722.6|6719.6|6723.1|6720.1|6718.6|6715.6|12
1656349200000|2022-06-27 17:00:00|6722.1|6719.1|6717.6|6714.6|6723.1|6720.1|6717.1|6714.1|36
1656349500000|2022-06-27 17:05:00|6717.1|6714.1|6714.6|6711.6|6718.1|6715.1|6710.6|6707.6|59
1656349800000|2022-06-27 17:10:00|6714.1|6711.1|6716.1|6713.1|6718.1|6715.1|6714.1|6711.1|56
1656350100000|2022-06-27 17:15:00|6715.6|6712.6|6718.1|6715.1|6719.1|6716.1|6713.6|6710.6|24
1656350400000|2022-06-27 17:20:00|6718.6|6715.6|6716.1|6713.1|6718.6|6715.6|6713.6|6710.6|19
1656350700000|2022-06-27 17:25:00|6716.6|6713.6|6715.1|6712.1|6716.6|6713.6|6713.1|6710.1|27
1656351000000|2022-06-27 17:30:00|6714.6|6711.6|6713.6|6710.6|6716.1|6713.1|6712.1|6709.1|16
1656351300000|2022-06-27 17:35:00|6713.1|6710.1|6713.1|6710.1|6714.6|6711.6|6711.1|6708.1|19
1656351600000|2022-06-27 17:40:00|6713.6|6710.6|6709.1|6706.1|6714.6|6711.6|6708.1|6705.1|12
1656351900000|2022-06-27 17:45:00|6709.6|6706.6|6708.6|6705.6|6710.1|6707.1|6704.1|6701.1|22
1656352200000|2022-06-27 17:50:00|6709.1|6706.1|6710.6|6707.6|6712.1|6709.1|6708.1|6705.1|5
1656352500000|2022-06-27 17:55:00|6710.1|6707.1|6709.6|6706.6|6712.1|6709.1|6709.1|6706.1|13
1656352800000|2022-06-27 18:00:00|6710.1|6707.1|6711.1|6708.1|6711.1|6708.1|6705.1|6702.1|32
1656353100000|2022-06-27 18:05:00|6710.6|6707.6|6708.6|6705.6|6711.1|6708.1|6706.1|6703.1|19
1656353400000|2022-06-27 18:10:00|6708.1|6705.1|6709.6|6706.6|6712.1|6709.1|6706.6|6703.6|45
1656353700000|2022-06-27 18:15:00|6710.1|6707.1|6715.6|6712.6|6715.6|6712.6|6709.1|6706.1|17
1656354000000|2022-06-27 18:20:00|6715.1|6712.1|6713.1|6710.1|6716.1|6713.1|6712.1|6709.1|12
1656354300000|2022-06-27 18:25:00|6712.6|6709.6|6709.6|6706.6|6712.6|6709.6|6708.6|6705.6|17
1656354600000|2022-06-27 18:30:00|6710.1|6707.1|6712.1|6709.1|6712.6|6709.6|6707.1|6704.1|18
1656354900000|2022-06-27 18:35:00|6712.6|6709.6|6713.6|6710.6|6715.1|6712.1|6711.1|6708.1|47
1656355200000|2022-06-27 18:40:00|6714.1|6711.1|6712.1|6709.1|6714.1|6711.1|6710.1|6707.1|13
1656355500000|2022-06-27 18:45:00|6711.6|6708.6|6714.1|6711.1|6715.1|6712.1|6709.1|6706.1|24
1656355800000|2022-06-27 18:50:00|6713.6|6710.6|6711.1|6708.1|6713.6|6710.6|6709.1|6706.1|15
1656356100000|2022-06-27 18:55:00|6710.6|6707.6|6708.1|6705.1|6713.1|6710.1|6707.6|6704.6|20
1656356400000|2022-06-27 19:00:00|6708.6|6705.6|6702.6|6699.6|6710.1|6707.1|6701.1|6698.1|37
1656356700000|2022-06-27 19:05:00|6702.1|6699.1|6707.1|6704.1|6708.1|6705.1|6699.1|6696.1|36
1656357000000|2022-06-27 19:10:00|6707.6|6704.6|6714.1|6711.1|6714.1|6711.1|6707.1|6704.1|28
1656357300000|2022-06-27 19:15:00|6713.6|6710.6|6715.6|6712.6|6717.6|6714.6|6712.1|6709.1|78
1656357600000|2022-06-27 19:20:00|6715.1|6712.1|6714.1|6711.1|6716.1|6713.1|6712.1|6709.1|25
1656357900000|2022-06-27 19:25:00|6714.6|6711.6|6712.1|6709.1|6717.1|6714.1|6711.1|6708.1|56
1656358200000|2022-06-27 19:30:00|6712.6|6709.6|6708.1|6705.1|6713.1|6710.1|6708.1|6705.1|40
1656358500000|2022-06-27 19:35:00|6708.6|6705.6|6706.1|6703.1|6709.1|6706.1|6703.1|6700.1|68
1656358800000|2022-06-27 19:40:00|6705.6|6702.6|6713.1|6710.1|6713.1|6710.1|6705.1|6702.1|41
1656359100000|2022-06-27 19:45:00|6712.6|6709.6|6713.1|6710.1|6716.1|6713.1|6710.6|6707.6|42
1656359400000|2022-06-27 19:50:00|6710.1|6707.1|6699.6|6696.6|6710.1|6707.1|6697.1|6694.1|477
1656359700000|2022-06-27 19:55:00|6699.1|6696.1|6706.1|6703.1|6706.1|6703.1|6698.6|6695.6|366
1656360000000|2022-06-27 20:00:00|6706.6|6703.6|6709.1|6706.1|6711.1|6708.1|6706.6|6703.6|77
1656360300000|2022-06-27 20:05:00|6709.6|6706.6|6711.6|6708.6|6712.1|6709.1|6709.1|6706.1|25
1656360600000|2022-06-27 20:10:00|6712.1|6709.1|6710.1|6707.1|6712.6|6709.6|6709.6|6706.6|14
1656360900000|2022-06-27 20:15:00|6710.6|6707.6|6713.1|6710.1|6713.1|6710.1|6710.6|6707.6|15
1656361200000|2022-06-27 20:20:00|6712.6|6709.6|6713.1|6710.1|6714.1|6711.1|6711.6|6708.6|10
1656361500000|2022-06-27 20:25:00|6712.6|6709.6|6710.1|6707.1|6713.1|6710.1|6710.1|6707.1|6
1656361800000|2022-06-27 20:30:00|6710.6|6707.6|6710.1|6707.1|6712.1|6709.1|6709.6|6706.6|7
1656362100000|2022-06-27 20:35:00|6709.6|6706.6|6710.6|6707.6|6711.6|6708.6|6709.6|6706.6|6
1656362400000|2022-06-27 20:40:00|6710.1|6707.1|6710.1|6707.1|6710.6|6707.6|6709.6|6706.6|1
1656362700000|2022-06-27 20:45:00|6710.6|6707.6|6709.6|6706.6|6711.1|6708.1|6709.1|6706.1|10
1656363000000|2022-06-27 20:50:00|6709.1|6706.1|6709.1|6706.1|6710.1|6707.1|6708.1|6705.1|14
1656363300000|2022-06-27 20:55:00|6708.6|6705.6|6708.6|6705.6|6710.6|6707.6|6707.6|6704.6|13
1656363600000|2022-06-27 21:00:00|6708.3|6704.3|6709.4|6705.4|6709.4|6705.4|6708.3|6704.3|0
1656363900000|2022-06-27 21:05:00|6709.6|6705.6|6709.8|6705.8|6709.9|6705.9|6709.4|6705.4|0
1656364200000|2022-06-27 21:10:00|6709.6|6705.6|6709.6|6705.6|6709.9|6705.9|6709.6|6705.6|0
1656364500000|2022-06-27 21:15:00|6709.8|6705.8|6709.6|6705.6|6709.9|6705.9|6709.5|6705.5|0
1656364800000|2022-06-27 21:20:00|6709.5|6705.5|6709.4|6705.4|6709.6|6705.6|6709.2|6705.2|0
1656365100000|2022-06-27 21:25:00|6709.3|6705.3|6709.3|6705.3|6709.3|6705.3|6709.1|6705.1|0
1656365400000|2022-06-27 21:30:00|6709|6705|6709.6|6705.6|6709.6|6705.6|6709|6705|0
1656365700000|2022-06-27 21:35:00|6709.5|6705.5|6708.4|6704.4|6709.5|6705.5|6708.1|6704.1|0
1656366000000|2022-06-27 21:40:00|6708.5|6704.5|6707.3|6703.3|6708.5|6704.5|6707.3|6703.3|0
1656366300000|2022-06-27 21:45:00|6707.5|6703.5|6708.1|6704.1|6708.1|6704.1|6707.3|6703.3|0
1656366600000|2022-06-27 21:50:00|6708|6704|6708.2|6704.2|6708.4|6704.4|6707.7|6703.7|0
1656366900000|2022-06-27 21:55:00|6708.1|6704.1|6708.5|6704.5|6709.1|6705.1|6708.1|6704.1|0
1656367200000|2022-06-27 22:00:00|6710.6|6706.6|6705.3|6701.3|6712.1|6708.1|6704.7|6700.7|0
1656367500000|2022-06-27 22:05:00|6705.4|6701.4|6706.2|6702.2|6706.4|6702.4|6704.8|6700.8|0
1656367800000|2022-06-27 22:10:00|6706.4|6702.4|6705.7|6701.7|6707.2|6703.2|6704.2|6700.2|0
1656368100000|2022-06-27 22:15:00|6706|6702|6704.5|6700.5|6706.3|6702.3|6704.5|6700.5|0
1656368400000|2022-06-27 22:20:00|6704.8|6700.8|6704.5|6700.5|6705.1|6701.1|6703.6|6699.6|0
1656368700000|2022-06-27 22:25:00|6704.3|6700.3|6705.2|6701.2|6705.9|6701.9|6704.2|6700.2|0
1656369000000|2022-06-27 22:30:00|6705.1|6701.1|6705.3|6701.3|6705.6|6701.6|6704.3|6700.3|0
1656369300000|2022-06-27 22:35:00|6705.6|6701.6|6705|6701|6705.9|6701.9|6704.8|6700.8|0
1656369600000|2022-06-27 22:40:00|6705.1|6701.1|6705.3|6701.3|6705.3|6701.3|6704.7|6700.7|0
1656369900000|2022-06-27 22:45:00|6705.6|6701.6|6706.8|6702.8|6707.7|6703.7|6705.6|6701.6|0
1656370200000|2022-06-27 22:50:00|6706.7|6702.7|6707.4|6703.4|6707.7|6703.7|6706.5|6702.5|0
1656370500000|2022-06-27 22:55:00|6707.6|6703.6|6707.4|6703.4|6708|6704|6707.4|6703.4|0
1656370800000|2022-06-27 23:00:00|6707.7|6703.7|6709.5|6705.5|6710.4|6706.4|6707.1|6703.1|0
1656371100000|2022-06-27 23:05:00|6709.2|6705.2|6713.1|6709.1|6713.1|6709.1|6709.2|6705.2|0
1656371400000|2022-06-27 23:10:00|6713.4|6709.4|6713.3|6709.3|6714.7|6710.7|6712.3|6708.3|0
1656371700000|2022-06-27 23:15:00|6713.5|6709.5|6713.1|6709.1|6713.5|6709.5|6712|6708|0
1656372000000|2022-06-27 23:20:00|6713.3|6709.3|6712.7|6708.7|6713.4|6709.4|6712.4|6708.4|0
1656372300000|2022-06-27 23:25:00|6712.9|6708.9|6713.1|6709.1|6713.4|6709.4|6712.4|6708.4|0
1656372600000|2022-06-27 23:30:00|6713.2|6709.2|6712.2|6708.2|6713.4|6709.4|6712.2|6708.2|0
1656372900000|2022-06-27 23:35:00|6711.9|6707.9|6711.7|6707.7|6712.2|6708.2|6711.4|6707.4|0
1656373200000|2022-06-27 23:40:00|6711.5|6707.5|6710.5|6706.5|6711.7|6707.7|6710.5|6706.5|0
1656373500000|2022-06-27 23:45:00|6710.8|6706.8|6710.3|6706.3|6712.7|6708.7|6710.3|6706.3|0
1656373800000|2022-06-27 23:50:00|6698.6|6696.6|6711.1|6709.1|6712.6|6710.6|6698.6|6696.6|493
1656374100000|2022-06-27 23:55:00|6711.6|6709.6|6711.6|6709.6|6711.6|6709.6|6702.6|6700.6|235
1656374400000|2022-06-28 00:00:00|6713.6|6711.6|6728.1|6727.1|6728.6|6727.6|6711.1|6709.6|794
1656374700000|2022-06-28 00:05:00|6727.1|6726.1|6728.1|6727.1|6736.1|6735.1|6726.1|6725.1|867
1656375000000|2022-06-28 00:10:00|6727.1|6726.1|6722.1|6721.1|6730.1|6729.1|6718.6|6717.6|696
1656375300000|2022-06-28 00:15:00|6722.6|6721.6|6729.1|6728.1|6732.1|6731.1|6722.1|6721.1|496
1656375600000|2022-06-28 00:20:00|6728.6|6727.6|6726.6|6725.6|6731.1|6730.1|6719.6|6718.6|356
1656375900000|2022-06-28 00:25:00|6727.1|6726.1|6729.1|6728.1|6729.1|6728.1|6722.6|6721.6|355
1656376200000|2022-06-28 00:30:00|6728.6|6727.6|6729.1|6728.1|6730.1|6729.1|6724.1|6723.1|342
1656376500000|2022-06-28 00:35:00|6728.6|6727.6|6729.1|6728.1|6730.1|6729.1|6722.1|6721.1|361
1656376800000|2022-06-28 00:40:00|6728.6|6727.6|6726.1|6725.1|6730.1|6729.1|6725.1|6724.1|574
1656377100000|2022-06-28 00:45:00|6726.6|6725.6|6723.1|6722.1|6728.1|6727.1|6720.6|6719.6|303
1656377400000|2022-06-28 00:50:00|6724.1|6723.1|6720.1|6719.1|6727.1|6726.1|6714.6|6713.6|377
1656377700000|2022-06-28 00:55:00|6719.1|6718.1|6725.1|6724.1|6727.1|6726.1|6718.1|6717.1|342
1656378000000|2022-06-28 01:00:00|6725.6|6724.6|6726.1|6725.1|6728.1|6727.1|6722.6|6721.6|280
1656378300000|2022-06-28 01:05:00|6725.6|6724.6|6724.1|6723.1|6725.6|6724.6|6721.1|6720.1|378
1656378600000|2022-06-28 01:10:00|6724.6|6723.6|6727.1|6726.1|6730.1|6729.1|6721.6|6720.6|340
1656378900000|2022-06-28 01:15:00|6728.1|6727.1|6731.1|6730.1|6732.1|6731.1|6725.6|6724.6|249
1656379200000|2022-06-28 01:20:00|6730.6|6729.6|6729.6|6728.6|6733.1|6732.1|6729.1|6728.1|335
1656379500000|2022-06-28 01:25:00|6729.1|6728.1|6725.1|6724.1|6730.1|6729.1|6721.1|6720.1|341
1656379800000|2022-06-28 01:30:00|6726.1|6725.1|6736.1|6735.1|6736.1|6735.1|6724.6|6723.6|504
1656380100000|2022-06-28 01:35:00|6737.1|6736.1|6740.1|6739.1|6743.1|6742.1|6736.6|6735.6|382
1656380400000|2022-06-28 01:40:00|6739.1|6738.1|6728.1|6727.1|6740.1|6739.1|6727.6|6726.6|473
1656380700000|2022-06-28 01:45:00|6727.6|6726.6|6725.1|6724.1|6728.1|6727.1|6721.1|6720.1|737
1656381000000|2022-06-28 01:50:00|6725.6|6724.6|6723.1|6722.1|6732.1|6731.1|6723.1|6722.1|411
1656381300000|2022-06-28 01:55:00|6724.1|6723.1|6721.1|6720.1|6726.6|6725.6|6720.1|6719.1|434
1656381600000|2022-06-28 02:00:00|6722.1|6721.1|6730.1|6729.1|6731.1|6730.1|6722.1|6721.1|500
1656381900000|2022-06-28 02:05:00|6730.6|6729.6|6731.1|6730.1|6734.1|6733.1|6729.1|6728.1|194
1656382200000|2022-06-28 02:10:00|6732.1|6731.1|6724.6|6723.6|6733.1|6732.1|6724.1|6723.1|332
1656382500000|2022-06-28 02:15:00|6724.1|6723.1|6726.1|6725.1|6729.6|6728.6|6722.1|6721.1|359
1656382800000|2022-06-28 02:20:00|6725.6|6724.6|6728.1|6727.1|6729.1|6728.1|6724.1|6723.1|601
1656383100000|2022-06-28 02:25:00|6727.6|6726.6|6729.6|6728.6|6732.1|6731.1|6727.1|6726.1|721
1656383400000|2022-06-28 02:30:00|6729.1|6728.1|6730.1|6729.1|6733.1|6732.1|6727.1|6726.1|519
1656383700000|2022-06-28 02:35:00|6729.6|6728.6|6726.1|6725.1|6731.1|6730.1|6725.1|6724.1|321
1656384000000|2022-06-28 02:40:00|6725.6|6724.6|6726.1|6725.1|6728.1|6727.1|6725.1|6724.1|253
1656384300000|2022-06-28 02:45:00|6726.6|6725.6|6730.6|6729.6|6735.1|6734.1|6725.1|6724.1|367
1656384600000|2022-06-28 02:50:00|6730.1|6729.1|6735.6|6734.6|6738.1|6737.1|6730.1|6729.1|375
1656384900000|2022-06-28 02:55:00|6736.1|6735.1|6734.1|6733.1|6738.1|6737.1|6733.6|6732.6|167
1656385200000|2022-06-28 03:00:00|6734.6|6733.6|6734.1|6733.1|6735.1|6734.1|6732.1|6731.1|157
1656385500000|2022-06-28 03:05:00|6735.1|6734.1|6744.1|6743.1|6746.1|6745.1|6735.1|6734.1|361
1656385800000|2022-06-28 03:10:00|6743.1|6742.1|6735.6|6734.6|6743.1|6742.1|6734.1|6733.1|239
1656386100000|2022-06-28 03:15:00|6736.1|6735.1|6743.6|6742.6|6744.1|6743.1|6735.1|6734.1|270
1656386400000|2022-06-28 03:20:00|6743.1|6742.1|6745.1|6744.1|6747.1|6746.1|6741.1|6740.1|322
1656386700000|2022-06-28 03:25:00|6744.1|6743.1|6750.1|6749.1|6751.6|6750.6|6744.1|6743.1|328
1656387000000|2022-06-28 03:30:00|6749.6|6748.6|6748.1|6747.1|6751.1|6750.1|6747.1|6746.1|208
1656387300000|2022-06-28 03:35:00|6749.1|6748.1|6746.1|6745.1|6749.1|6748.1|6744.1|6743.1|204
1656387600000|2022-06-28 03:40:00|6747.1|6746.1|6751.1|6750.1|6752.1|6751.1|6747.1|6746.1|260
1656387900000|2022-06-28 03:45:00|6750.6|6749.6|6754.1|6753.1|6756.1|6755.1|6750.1|6749.1|332
1656388200000|2022-06-28 03:50:00|6753.6|6752.6|6756.1|6755.1|6758.1|6757.1|6752.1|6751.1|330
1656388500000|2022-06-28 03:55:00|6755.6|6754.6|6760.1|6759.1|6760.1|6759.1|6755.1|6754.1|568
1656388800000|2022-06-28 04:00:00|6760.6|6759.6|6754.1|6753.1|6762.1|6761.1|6751.1|6750.1|439
1656389100000|2022-06-28 04:05:00|6755.1|6754.1|6756.1|6755.1|6757.6|6756.6|6752.1|6751.1|369
1656389400000|2022-06-28 04:10:00|6755.6|6754.6|6762.1|6761.1|6762.1|6761.1|6755.1|6754.1|452
1656389700000|2022-06-28 04:15:00|6761.6|6760.6|6756.1|6755.1|6762.1|6761.1|6755.1|6754.1|421
1656390000000|2022-06-28 04:20:00|6755.6|6754.6|6749.1|6748.1|6756.1|6755.1|6749.1|6748.1|363
1656390300000|2022-06-28 04:25:00|6749.6|6748.6|6751.1|6750.1|6752.1|6751.1|6748.1|6747.1|278
1656390600000|2022-06-28 04:30:00|6752.1|6751.1|6750.1|6749.1|6754.1|6753.1|6749.1|6748.1|357
1656390900000|2022-06-28 04:35:00|6750.6|6749.6|6750.1|6749.1|6753.1|6752.1|6748.1|6747.1|376
1656391200000|2022-06-28 04:40:00|6749.1|6748.1|6749.1|6748.1|6751.1|6750.1|6747.1|6746.1|340
1656391500000|2022-06-28 04:45:00|6748.6|6747.6|6749.1|6748.1|6750.1|6749.1|6747.1|6746.1|313
1656391800000|2022-06-28 04:50:00|6748.6|6747.6|6750.1|6749.1|6750.1|6749.1|6746.6|6745.6|278
1656392100000|2022-06-28 04:55:00|6749.6|6748.6|6750.1|6749.1|6750.6|6749.6|6749.1|6748.1|363
1656392400000|2022-06-28 05:00:00|6749.6|6748.6|6751.1|6750.1|6751.1|6750.1|6749.1|6748.1|317
1656392700000|2022-06-28 05:05:00|6750.6|6749.6|6754.1|6753.1|6754.1|6753.1|6749.6|6748.6|554
1656393000000|2022-06-28 05:10:00|6753.6|6752.6|6754.1|6753.1|6755.1|6754.1|6753.1|6752.1|324
1656393300000|2022-06-28 05:15:00|6754.6|6753.6|6753.1|6752.1|6755.1|6754.1|6752.1|6751.1|257
1656393600000|2022-06-28 05:20:00|6752.1|6751.1|6751.1|6750.1|6754.1|6753.1|6750.1|6749.1|311
1656393900000|2022-06-28 05:25:00|6752.1|6751.1|6751.1|6750.1|6754.1|6753.1|6750.1|6749.1|261
1656394200000|2022-06-28 05:30:00|6751.6|6750.6|6758.1|6757.1|6758.1|6757.1|6751.6|6750.6|377
1656394500000|2022-06-28 05:35:00|6757.6|6756.6|6756.1|6755.1|6760.1|6759.1|6755.6|6754.6|263
1656394800000|2022-06-28 05:40:00|6756.6|6755.6|6756.1|6755.1|6758.1|6757.1|6755.6|6754.6|305
1656395100000|2022-06-28 05:45:00|6755.6|6754.6|6755.1|6754.1|6757.1|6756.1|6754.6|6753.6|306
1656395400000|2022-06-28 05:50:00|6754.6|6753.6|6755.1|6754.1|6757.1|6756.1|6754.1|6753.1|342
1656395700000|2022-06-28 05:55:00|6756.1|6755.1|6756.1|6755.1|6756.1|6755.1|6754.1|6753.1|557
1656396000000|2022-06-28 06:00:00|6747.1|6745.1|6757.1|6755.1|6757.1|6755.1|6747.1|6745.1|912
1656396300000|2022-06-28 06:05:00|6756.6|6754.6|6761.1|6759.1|6762.1|6760.1|6752.1|6750.1|2956
1656396600000|2022-06-28 06:10:00|6761.6|6759.6|6769.1|6767.1|6771.6|6769.6|6760.1|6758.1|1461
1656396900000|2022-06-28 06:15:00|6768.1|6766.1|6778.1|6776.1|6778.1|6776.1|6767.1|6765.1|910
1656397200000|2022-06-28 06:20:00|6777.6|6775.6|6784.1|6782.1|6784.1|6782.1|6777.1|6775.1|821
1656397500000|2022-06-28 06:25:00|6784.6|6782.6|6782.1|6780.1|6786.1|6784.1|6779.6|6777.6|1294
1656397800000|2022-06-28 06:30:00|6781.9|6777.9|6778.8|6774.8|6782.4|6778.4|6777.2|6773.2|0
1656398100000|2022-06-28 06:35:00|6778.9|6774.9|6779.5|6775.5|6779.7|6775.7|6775.1|6771.1|0
1656398400000|2022-06-28 06:40:00|6779.4|6775.4|6782.7|6778.7|6783.6|6779.6|6778.4|6774.4|0
1656398700000|2022-06-28 06:45:00|6782.3|6778.3|6782.5|6778.5|6784.2|6780.2|6780.5|6776.5|0
1656399000000|2022-06-28 06:50:00|6782.7|6778.7|6780.8|6776.8|6783.1|6779.1|6780.2|6776.2|0
1656399300000|2022-06-28 06:55:00|6780.7|6776.7|6778.9|6774.9|6781.5|6777.5|6776.7|6772.7|0
1656399600000|2022-06-28 07:00:00|6779.1|6775.1|6784.5|6780.5|6788|6784|6779.1|6775.1|0
1656399900000|2022-06-28 07:05:00|6784.7|6780.7|6787.9|6783.9|6789.9|6785.9|6782.6|6778.6|0
1656400200000|2022-06-28 07:10:00|6788|6784|6791.6|6788.6|6793.6|6790.6|6780.6|6777.6|504
1656400500000|2022-06-28 07:15:00|6790.6|6787.6|6784.1|6781.1|6790.6|6787.6|6783.6|6780.6|183
1656400800000|2022-06-28 07:20:00|6783.6|6780.6|6787.6|6784.6|6788.6|6785.6|6778.1|6775.1|297
1656401100000|2022-06-28 07:25:00|6787.1|6784.1|6781.1|6778.1|6787.6|6784.6|6777.6|6774.6|345
1656401400000|2022-06-28 07:30:00|6780.6|6777.6|6776.6|6773.6|6782.1|6779.1|6774.6|6771.6|273
1656401700000|2022-06-28 07:35:00|6776.1|6773.1|6775.6|6772.6|6781.1|6778.1|6774.6|6771.6|61
1656402000000|2022-06-28 07:40:00|6776.1|6773.1|6775.6|6772.6|6779.6|6776.6|6775.1|6772.1|46
1656402300000|2022-06-28 07:45:00|6775.1|6772.1|6772.1|6769.1|6777.6|6774.6|6770.6|6767.6|95
1656402600000|2022-06-28 07:50:00|6772.6|6769.6|6780.1|6777.1|6781.1|6778.1|6771.6|6768.6|48
1656402900000|2022-06-28 07:55:00|6779.6|6776.6|6779.1|6776.1|6780.6|6777.6|6776.6|6773.6|58
1656403200000|2022-06-28 08:00:00|6778.6|6775.6|6786.6|6783.6|6787.6|6784.6|6778.6|6775.6|53
1656403500000|2022-06-28 08:05:00|6787.1|6784.1|6783.6|6780.6|6789.6|6786.6|6783.1|6780.1|68
1656403800000|2022-06-28 08:10:00|6783.1|6780.1|6782.1|6779.1|6784.6|6781.6|6781.6|6778.6|94
1656404100000|2022-06-28 08:15:00|6781.6|6778.6|6782.6|6779.6|6784.6|6781.6|6781.1|6778.1|70
1656404400000|2022-06-28 08:20:00|6783.1|6780.1|6782.6|6779.6|6785.6|6782.6|6780.6|6777.6|38
1656404700000|2022-06-28 08:25:00|6783.1|6780.1|6782.6|6779.6|6784.6|6781.6|6780.6|6777.6|50
1656405000000|2022-06-28 08:30:00|6783.1|6780.1|6780.6|6777.6|6783.6|6780.6|6780.6|6777.6|27
1656405300000|2022-06-28 08:35:00|6780.1|6777.1|6783.6|6780.6|6785.6|6782.6|6779.6|6776.6|48
1656405600000|2022-06-28 08:40:00|6783.1|6780.1|6779.6|6776.6|6783.6|6780.6|6778.6|6775.6|48
1656405900000|2022-06-28 08:45:00|6780.1|6777.1|6779.6|6776.6|6781.6|6778.6|6777.6|6774.6|38
1656406200000|2022-06-28 08:50:00|6780.1|6777.1|6782.6|6779.6|6782.6|6779.6|6779.6|6776.6|27
1656406500000|2022-06-28 08:55:00|6782.1|6779.1|6784.6|6781.6|6786.6|6783.6|6781.6|6778.6|26
1656406800000|2022-06-28 09:00:00|6785.1|6782.1|6786.6|6783.6|6786.6|6783.6|6784.6|6781.6|33
1656407100000|2022-06-28 09:05:00|6787.6|6784.6|6792.6|6789.6|6792.6|6789.6|6787.6|6784.6|47
1656407400000|2022-06-28 09:10:00|6792.1|6789.1|6792.6|6789.6|6795.6|6792.6|6792.1|6789.1|53
1656407700000|2022-06-28 09:15:00|6793.1|6790.1|6788.6|6785.6|6793.1|6790.1|6788.6|6785.6|44
1656408000000|2022-06-28 09:20:00|6788.1|6785.1|6788.6|6785.6|6791.6|6788.6|6787.6|6784.6|24
1656408300000|2022-06-28 09:25:00|6788.1|6785.1|6789.6|6786.6|6791.6|6788.6|6787.6|6784.6|30
1656408600000|2022-06-28 09:30:00|6789.1|6786.1|6786.6|6783.6|6791.1|6788.1|6786.6|6783.6|28
1656408900000|2022-06-28 09:35:00|6787.1|6784.1|6785.6|6782.6|6787.6|6784.6|6783.1|6780.1|34
1656409200000|2022-06-28 09:40:00|6785.1|6782.1|6786.1|6783.1|6787.1|6784.1|6784.6|6781.6|29
1656409500000|2022-06-28 09:45:00|6786.6|6783.6|6787.1|6784.1|6788.1|6785.1|6784.6|6781.6|37
1656409800000|2022-06-28 09:50:00|6787.6|6784.6|6790.6|6787.6|6792.6|6789.6|6787.6|6784.6|19
1656410100000|2022-06-28 09:55:00|6790.1|6787.1|6786.6|6783.6|6790.6|6787.6|6784.6|6781.6|20
1656410400000|2022-06-28 10:00:00|6787.1|6784.1|6786.6|6783.6|6789.6|6786.6|6786.6|6783.6|42
1656410700000|2022-06-28 10:05:00|6787.1|6784.1|6783.1|6780.1|6788.6|6785.6|6783.1|6780.1|30
1656411000000|2022-06-28 10:10:00|6783.6|6780.6|6785.6|6782.6|6787.6|6784.6|6783.1|6780.1|35
1656411300000|2022-06-28 10:15:00|6785.1|6782.1|6785.6|6782.6|6787.6|6784.6|6784.6|6781.6|20
1656411600000|2022-06-28 10:20:00|6785.1|6782.1|6787.6|6784.6|6787.6|6784.6|6784.6|6781.6|29
1656411900000|2022-06-28 10:25:00|6787.1|6784.1|6785.6|6782.6|6787.6|6784.6|6784.6|6781.6|21
1656412200000|2022-06-28 10:30:00|6786.1|6783.1|6792.1|6789.1|6792.6|6789.6|6785.6|6782.6|60
1656412500000|2022-06-28 10:35:00|6791.6|6788.6|6789.6|6786.6|6791.6|6788.6|6788.6|6785.6|22
1656412800000|2022-06-28 10:40:00|6790.1|6787.1|6788.6|6785.6|6790.6|6787.6|6786.1|6783.1|11
1656413100000|2022-06-28 10:45:00|6788.1|6785.1|6790.6|6787.6|6791.1|6788.1|6787.1|6784.1|19
1656413400000|2022-06-28 10:50:00|6791.1|6788.1|6793.6|6790.6|6793.6|6790.6|6790.6|6787.6|27
1656413700000|2022-06-28 10:55:00|6793.1|6790.1|6795.6|6792.6|6797.1|6794.1|6792.6|6789.6|42
1656414000000|2022-06-28 11:00:00|6795.1|6792.1|6791.6|6788.6|6795.6|6792.6|6790.1|6787.1|55
1656414300000|2022-06-28 11:05:00|6791.1|6788.1|6791.6|6788.6|6791.6|6788.6|6789.6|6786.6|39
1656414600000|2022-06-28 11:10:00|6791.1|6788.1|6791.6|6788.6|6792.6|6789.6|6790.1|6787.1|86
1656414900000|2022-06-28 11:15:00|6792.6|6789.6|6791.6|6788.6|6793.1|6790.1|6791.6|6788.6|31
1656415200000|2022-06-28 11:20:00|6791.1|6788.1|6790.6|6787.6|6792.1|6789.1|6790.6|6787.6|33
1656415500000|2022-06-28 11:25:00|6790.1|6787.1|6793.1|6790.1|6793.6|6790.6|6788.6|6785.6|45
1656415800000|2022-06-28 11:30:00|6792.6|6789.6|6791.6|6788.6|6794.6|6791.6|6791.6|6788.6|20
1656416100000|2022-06-28 11:35:00|6792.1|6789.1|6789.6|6786.6|6792.6|6789.6|6789.1|6786.1|22
1656416400000|2022-06-28 11:40:00|6789.1|6786.1|6790.1|6787.1|6790.6|6787.6|6788.6|6785.6|10
1656416700000|2022-06-28 11:45:00|6789.6|6786.6|6790.1|6787.1|6791.6|6788.6|6789.1|6786.1|10
1656417000000|2022-06-28 11:50:00|6789.6|6786.6|6790.1|6787.1|6791.6|6788.6|6788.6|6785.6|13
1656417300000|2022-06-28 11:55:00|6789.6|6786.6|6791.1|6788.1|6791.6|6788.6|6787.1|6784.1|20
1656417600000|2022-06-28 12:00:00|6790.6|6787.6|6792.6|6789.6|6792.6|6789.6|6790.1|6787.1|13
1656417900000|2022-06-28 12:05:00|6792.1|6789.1|6789.6|6786.6|6792.6|6789.6|6789.6|6786.6|13
1656418200000|2022-06-28 12:10:00|6789.1|6786.1|6786.6|6783.6|6789.1|6786.1|6786.6|6783.6|38
1656418500000|2022-06-28 12:15:00|6787.1|6784.1|6784.6|6781.6|6787.6|6784.6|6783.6|6780.6|33
1656418800000|2022-06-28 12:20:00|6784.1|6781.1|6783.1|6780.1|6785.6|6782.6|6780.6|6777.6|28
1656419100000|2022-06-28 12:25:00|6782.6|6779.6|6777.6|6774.6|6783.6|6780.6|6776.6|6773.6|19
1656419400000|2022-06-28 12:30:00|6777.1|6774.1|6777.1|6774.1|6781.6|6778.6|6776.6|6773.6|27
1656419700000|2022-06-28 12:35:00|6777.6|6774.6|6777.6|6774.6|6779.1|6776.1|6775.6|6772.6|22
1656420000000|2022-06-28 12:40:00|6778.1|6775.1|6778.6|6775.6|6780.6|6777.6|6777.6|6774.6|34
1656420300000|2022-06-28 12:45:00|6780.1|6777.1|6778.6|6775.6|6780.6|6777.6|6777.6|6774.6|37
1656420600000|2022-06-28 12:50:00|6777.6|6774.6|6780.6|6777.6|6781.6|6778.6|6777.6|6774.6|13
1656420900000|2022-06-28 12:55:00|6780.1|6777.1|6779.6|6776.6|6780.6|6777.6|6779.6|6776.6|31
1656421200000|2022-06-28 13:00:00|6777.6|6774.6|6779.1|6776.1|6779.6|6776.6|6777.6|6774.6|93
1656421500000|2022-06-28 13:05:00|6779.6|6776.6|6780.6|6777.6|6782.6|6779.6|6779.6|6776.6|57
1656421800000|2022-06-28 13:10:00|6780.1|6777.1|6778.6|6775.6|6780.1|6777.1|6776.6|6773.6|47
1656422100000|2022-06-28 13:15:00|6779.1|6776.1|6781.6|6778.6|6781.6|6778.6|6778.6|6775.6|33
1656422400000|2022-06-28 13:20:00|6782.1|6779.1|6781.6|6778.6|6782.6|6779.6|6780.6|6777.6|35
1656422700000|2022-06-28 13:25:00|6782.1|6779.1|6781.1|6778.1|6782.6|6779.6|6778.1|6775.1|54
1656423000000|2022-06-28 13:30:00|6780.6|6777.6|6796.6|6793.6|6797.6|6794.6|6780.6|6777.6|270
1656423300000|2022-06-28 13:35:00|6796.1|6793.1|6801.1|6798.1|6803.6|6800.6|6795.6|6792.6|244
1656423600000|2022-06-28 13:40:00|6800.6|6797.6|6803.6|6800.6|6804.6|6801.6|6798.6|6795.6|256
1656423900000|2022-06-28 13:45:00|6804.1|6801.1|6804.6|6801.6|6804.6|6801.6|6796.6|6793.6|70
1656424200000|2022-06-28 13:50:00|6804.1|6801.1|6802.1|6799.1|6804.1|6801.1|6800.6|6797.6|59
1656424500000|2022-06-28 13:55:00|6801.6|6798.6|6797.6|6794.6|6802.6|6799.6|6792.6|6789.6|77
1656424800000|2022-06-28 14:00:00|6797.1|6794.1|6786.6|6783.6|6799.6|6796.6|6785.1|6782.1|120
1656425100000|2022-06-28 14:05:00|6785.6|6782.6|6779.1|6776.1|6787.1|6784.1|6775.6|6772.6|238
1656425400000|2022-06-28 14:10:00|6778.6|6775.6|6782.6|6779.6|6784.6|6781.6|6778.1|6775.1|112
1656425700000|2022-06-28 14:15:00|6782.1|6779.1|6780.6|6777.6|6786.1|6783.1|6780.6|6777.6|88
1656426000000|2022-06-28 14:20:00|6781.1|6778.1|6775.6|6772.6|6781.6|6778.6|6773.6|6770.6|77
1656426300000|2022-06-28 14:25:00|6774.6|6771.6|6776.1|6773.1|6778.6|6775.6|6774.6|6771.6|127
1656426600000|2022-06-28 14:30:00|6775.6|6772.6|6768.1|6765.1|6776.6|6773.6|6766.6|6763.6|177
1656426900000|2022-06-28 14:35:00|6767.6|6764.6|6771.6|6768.6|6773.1|6770.1|6767.6|6764.6|184
1656427200000|2022-06-28 14:40:00|6772.1|6769.1|6770.6|6767.6|6772.6|6769.6|6766.1|6763.1|124
1656427500000|2022-06-28 14:45:00|6770.1|6767.1|6762.6|6759.6|6770.6|6767.6|6761.6|6758.6|143
1656427800000|2022-06-28 14:50:00|6763.1|6760.1|6763.6|6760.6|6766.1|6763.1|6760.6|6757.6|64
1656428100000|2022-06-28 14:55:00|6764.6|6761.6|6770.6|6767.6|6770.6|6767.6|6764.6|6761.6|81
1656428400000|2022-06-28 15:00:00|6769.6|6766.6|6767.6|6764.6|6770.6|6767.6|6765.6|6762.6|89
1656428700000|2022-06-28 15:05:00|6768.1|6765.1|6764.1|6761.1|6769.6|6766.6|6762.6|6759.6|67
1656429000000|2022-06-28 15:10:00|6764.6|6761.6|6765.6|6762.6|6769.1|6766.1|6763.6|6760.6|53
1656429300000|2022-06-28 15:15:00|6766.1|6763.1|6757.1|6754.1|6766.6|6763.6|6756.6|6753.6|81
1656429600000|2022-06-28 15:20:00|6756.6|6753.6|6749.6|6746.6|6758.6|6755.6|6749.6|6746.6|126
1656429900000|2022-06-28 15:25:00|6750.1|6747.1|6745.6|6742.6|6750.6|6747.6|6744.6|6741.6|153
1656430200000|2022-06-28 15:30:00|6745.1|6742.1|6748.1|6745.1|6749.6|6746.6|6744.6|6741.6|78
1656430500000|2022-06-28 15:35:00|6747.6|6744.6|6734.1|6731.1|6747.6|6744.6|6733.6|6730.6|205
1656430800000|2022-06-28 15:40:00|6734.6|6731.6|6729.6|6726.6|6736.1|6733.1|6729.1|6726.1|88
1656431100000|2022-06-28 15:45:00|6730.1|6727.1|6733.6|6730.6|6734.6|6731.6|6729.1|6726.1|39
1656431400000|2022-06-28 15:50:00|6733.1|6730.1|6727.6|6724.6|6733.6|6730.6|6726.6|6723.6|42
1656431700000|2022-06-28 15:55:00|6727.1|6724.1|6727.6|6724.6|6730.6|6727.6|6724.6|6721.6|84
1656432000000|2022-06-28 16:00:00|6727.1|6724.1|6720.6|6717.6|6727.6|6724.6|6719.1|6716.1|187
1656432300000|2022-06-28 16:05:00|6721.1|6718.1|6726.6|6723.6|6728.1|6725.1|6719.6|6716.6|70
1656432600000|2022-06-28 16:10:00|6727.1|6724.1|6729.1|6726.1|6733.6|6730.6|6726.6|6723.6|67
1656432900000|2022-06-28 16:15:00|6728.6|6725.6|6725.6|6722.6|6729.6|6726.6|6720.6|6717.6|64
1656433200000|2022-06-28 16:20:00|6726.1|6723.1|6727.1|6724.1|6729.1|6726.1|6724.6|6721.6|32
1656433500000|2022-06-28 16:25:00|6727.6|6724.6|6735.6|6732.6|6735.6|6732.6|6726.6|6723.6|34
1656433800000|2022-06-28 16:30:00|6735.1|6732.1|6726.6|6723.6|6735.1|6732.1|6726.1|6723.1|39
1656434100000|2022-06-28 16:35:00|6726.1|6723.1|6732.6|6729.6|6733.6|6730.6|6726.1|6723.1|27
1656434400000|2022-06-28 16:40:00|6733.1|6730.1|6736.1|6733.1|6737.6|6734.6|6733.1|6730.1|27
1656434700000|2022-06-28 16:45:00|6736.6|6733.6|6736.1|6733.1|6739.1|6736.1|6734.6|6731.6|29
1656435000000|2022-06-28 16:50:00|6736.6|6733.6|6730.6|6727.6|6736.6|6733.6|6730.1|6727.1|21
1656435300000|2022-06-28 16:55:00|6731.1|6728.1|6733.6|6730.6|6734.6|6731.6|6730.6|6727.6|42
1656435600000|2022-06-28 17:00:00|6733.1|6730.1|6727.6|6724.6|6733.6|6730.6|6723.1|6720.1|77
1656435900000|2022-06-28 17:05:00|6728.1|6725.1|6718.1|6715.1|6728.6|6725.6|6717.6|6714.6|32
1656436200000|2022-06-28 17:10:00|6718.6|6715.6|6714.6|6711.6|6720.6|6717.6|6714.6|6711.6|77
1656436500000|2022-06-28 17:15:00|6715.1|6712.1|6716.6|6713.6|6719.6|6716.6|6715.1|6712.1|43
1656436800000|2022-06-28 17:20:00|6717.1|6714.1|6718.1|6715.1|6718.6|6715.6|6712.6|6709.6|27
1656437100000|2022-06-28 17:25:00|6718.6|6715.6|6722.6|6719.6|6723.6|6720.6|6714.6|6711.6|26
1656437400000|2022-06-28 17:30:00|6722.1|6719.1|6718.6|6715.6|6724.1|6721.1|6718.6|6715.6|24
1656437700000|2022-06-28 17:35:00|6718.1|6715.1|6713.6|6710.6|6719.6|6716.6|6711.6|6708.6|28
1656438000000|2022-06-28 17:40:00|6713.1|6710.1|6717.6|6714.6|6719.6|6716.6|6712.6|6709.6|20
1656438300000|2022-06-28 17:45:00|6717.1|6714.1|6718.1|6715.1|6719.6|6716.6|6716.1|6713.1|10
1656438600000|2022-06-28 17:50:00|6718.6|6715.6|6718.1|6715.1|6722.6|6719.6|6717.6|6714.6|22
1656438900000|2022-06-28 17:55:00|6717.6|6714.6|6718.6|6715.6|6720.1|6717.1|6716.6|6713.6|19
1656439200000|2022-06-28 18:00:00|6717.6|6714.6|6718.6|6715.6|6725.6|6722.6|6716.6|6713.6|59
1656439500000|2022-06-28 18:05:00|6719.1|6716.1|6714.6|6711.6|6719.6|6716.6|6713.6|6710.6|33
1656439800000|2022-06-28 18:10:00|6714.1|6711.1|6710.6|6707.6|6715.6|6712.6|6709.6|6706.6|67
1656440100000|2022-06-28 18:15:00|6710.1|6707.1|6706.6|6703.6|6712.6|6709.6|6706.6|6703.6|27
1656440400000|2022-06-28 18:20:00|6705.6|6702.6|6704.6|6701.6|6708.6|6705.6|6704.6|6701.6|33
1656440700000|2022-06-28 18:25:00|6705.1|6702.1|6709.1|6706.1|6709.6|6706.6|6704.6|6701.6|30
1656441000000|2022-06-28 18:30:00|6709.6|6706.6|6702.6|6699.6|6709.6|6706.6|6702.6|6699.6|28
1656441300000|2022-06-28 18:35:00|6703.1|6700.1|6699.1|6696.1|6703.1|6700.1|6698.6|6695.6|76
1656441600000|2022-06-28 18:40:00|6698.6|6695.6|6701.6|6698.6|6702.6|6699.6|6697.6|6694.6|49
1656441900000|2022-06-28 18:45:00|6702.1|6699.1|6709.6|6706.6|6709.6|6706.6|6700.6|6697.6|37
1656442200000|2022-06-28 18:50:00|6710.1|6707.1|6707.6|6704.6|6710.6|6707.6|6705.6|6702.6|38
1656442500000|2022-06-28 18:55:00|6708.1|6705.1|6705.1|6702.1|6709.1|6706.1|6704.6|6701.6|28
1656442800000|2022-06-28 19:00:00|6704.6|6701.6|6702.6|6699.6|6708.6|6705.6|6700.6|6697.6|67
1656443100000|2022-06-28 19:05:00|6702.1|6699.1|6703.6|6700.6|6703.6|6700.6|6699.6|6696.6|35
1656443400000|2022-06-28 19:10:00|6703.1|6700.1|6703.6|6700.6|6707.6|6704.6|6699.1|6696.1|51
1656443700000|2022-06-28 19:15:00|6702.6|6699.6|6707.6|6704.6|6708.6|6705.6|6701.6|6698.6|46
1656444000000|2022-06-28 19:20:00|6706.6|6703.6|6711.6|6708.6|6712.6|6709.6|6704.6|6701.6|43
1656444300000|2022-06-28 19:25:00|6712.1|6709.1|6707.1|6704.1|6712.6|6709.6|6703.6|6700.6|73
1656444600000|2022-06-28 19:30:00|6706.6|6703.6|6703.6|6700.6|6709.6|6706.6|6702.1|6699.1|91
1656444900000|2022-06-28 19:35:00|6704.1|6701.1|6707.1|6704.1|6707.6|6704.6|6701.6|6698.6|37
1656445200000|2022-06-28 19:40:00|6706.6|6703.6|6702.1|6699.1|6708.6|6705.6|6699.6|6696.6|60
1656445500000|2022-06-28 19:45:00|6701.6|6698.6|6700.1|6697.1|6702.6|6699.6|6696.6|6693.6|59
1656445800000|2022-06-28 19:50:00|6699.6|6696.6|6702.6|6699.6|6702.6|6699.6|6694.6|6691.6|194
1656446100000|2022-06-28 19:55:00|6702.1|6699.1|6694.6|6691.6|6702.6|6699.6|6693.6|6690.6|254
1656446400000|2022-06-28 20:00:00|6695.1|6692.1|6696.1|6693.1|6698.6|6695.6|6693.6|6690.6|71
1656446700000|2022-06-28 20:05:00|6696.6|6693.6|6696.1|6693.1|6696.6|6693.6|6694.6|6691.6|12
1656447000000|2022-06-28 20:10:00|6696.6|6693.6|6697.6|6694.6|6698.6|6695.6|6696.6|6693.6|15
1656447300000|2022-06-28 20:15:00|6697.1|6694.1|6697.6|6694.6|6698.6|6695.6|6696.6|6693.6|5
1656447600000|2022-06-28 20:20:00|6698.1|6695.1|6702.6|6699.6|6702.6|6699.6|6698.1|6695.1|16
1656447900000|2022-06-28 20:25:00|6701.6|6698.6|6701.6|6698.6|6701.6|6698.6|6700.1|6697.1|10
1656448200000|2022-06-28 20:30:00|6701.1|6698.1|6701.6|6698.6|6701.6|6698.6|6700.6|6697.6|5
1656448500000|2022-06-28 20:35:00|||||||||8
1656448800000|2022-06-28 20:40:00|6701.1|6698.1|6701.1|6698.1|6701.6|6698.6|6700.1|6697.1|13
1656449100000|2022-06-28 20:45:00|6701.6|6698.6|6700.6|6697.6|6701.6|6698.6|6699.6|6696.6|12
1656449400000|2022-06-28 20:50:00|6701.1|6698.1|6700.6|6697.6|6701.1|6698.1|6699.6|6696.6|19
1656449700000|2022-06-28 20:55:00|6701.1|6698.1|6699.6|6696.6|6701.1|6698.1|6699.6|6696.6|16
1656450000000|2022-06-28 21:00:00|6700.4|6696.4|6699.8|6695.8|6700.6|6696.6|6699.2|6695.2|0
1656450300000|2022-06-28 21:05:00|6700.5|6696.5|6702.1|6698.1|6703.1|6699.1|6700.1|6696.1|0
1656450600000|2022-06-28 21:10:00|6702.7|6698.7|6702.2|6698.2|6702.7|6698.7|6702.1|6698.1|0
1656450900000|2022-06-28 21:15:00|6702.3|6698.3|6701.7|6697.7|6702.6|6698.6|6701.3|6697.3|0
1656451200000|2022-06-28 21:20:00|6701.9|6697.9|6701.1|6697.1|6701.9|6697.9|6700.8|6696.8|0
1656451500000|2022-06-28 21:25:00|6701|6697|6700.4|6696.4|6701|6697|6700.3|6696.3|0
1656451800000|2022-06-28 21:30:00|6700.6|6696.6|6701.8|6697.8|6701.9|6697.9|6700.4|6696.4|0
1656452100000|2022-06-28 21:35:00|6701.9|6697.9|6701.6|6697.6|6701.9|6697.9|6701.6|6697.6|0
1656452400000|2022-06-28 21:40:00|6701.8|6697.8|6701.7|6697.7|6702|6698|6701.6|6697.6|0
1656452700000|2022-06-28 21:45:00|6701.8|6697.8|6702.4|6698.4|6702.7|6698.7|6701.8|6697.8|0
1656453000000|2022-06-28 21:50:00|6702.2|6698.2|6701.7|6697.7|6702.8|6698.8|6701.7|6697.7|0
1656453300000|2022-06-28 21:55:00|6701.6|6697.6|6703.1|6699.1|6703.3|6699.3|6701.3|6697.3|0
1656453600000|2022-06-28 22:00:00|6703.3|6699.3|6703.4|6699.4|6703.6|6699.6|6701.3|6697.3|0
1656453900000|2022-06-28 22:05:00|6703.6|6699.6|6704.8|6700.8|6705.1|6701.1|6702.5|6698.5|0
1656454200000|2022-06-28 22:10:00|6704.9|6700.9|6704.3|6700.3|6706.6|6702.6|6703.8|6699.8|0
1656454500000|2022-06-28 22:15:00|6704.6|6700.6|6705.1|6701.1|6705.8|6701.8|6704.6|6700.6|0
1656454800000|2022-06-28 22:20:00|6705.3|6701.3|6704.7|6700.7|6705.4|6701.4|6703.7|6699.7|0
1656455100000|2022-06-28 22:25:00|6704.8|6700.8|6706.7|6702.7|6706.8|6702.8|6704.8|6700.8|0
1656455400000|2022-06-28 22:30:00|6707|6703|6707.6|6703.6|6707.9|6703.9|6706.6|6702.6|0
1656455700000|2022-06-28 22:35:00|6707.7|6703.7|6704.1|6700.1|6708.2|6704.2|6704.1|6700.1|0
1656456000000|2022-06-28 22:40:00|6703.9|6699.9|6703.3|6699.3|6703.9|6699.9|6702.2|6698.2|0
1656456300000|2022-06-28 22:45:00|6703.6|6699.6|6703.3|6699.3|6704.2|6700.2|6703.2|6699.2|0
1656456600000|2022-06-28 22:50:00|6703.1|6699.1|6704.9|6700.9|6704.9|6700.9|6703|6699|0
1656456900000|2022-06-28 22:55:00|6704.7|6700.7|6703.5|6699.5|6704.7|6700.7|6703.2|6699.2|0
1656457200000|2022-06-28 23:00:00|6703.2|6699.2|6698.3|6694.3|6703.5|6699.5|6697.9|6693.9|0
1656457500000|2022-06-28 23:05:00|6698.6|6694.6|6698.3|6694.3|6700|6696|6697.4|6693.4|0
1656457800000|2022-06-28 23:10:00|6698.6|6694.6|6699.1|6695.1|6700.3|6696.3|6698.3|6694.3|0
1656458100000|2022-06-28 23:15:00|6699.4|6695.4|6698.9|6694.9|6699.4|6695.4|6697.7|6693.7|0
1656458400000|2022-06-28 23:20:00|6699|6695|6702.2|6698.2|6703.5|6699.5|6698.3|6694.3|0
1656458700000|2022-06-28 23:25:00|6702|6698|6702.9|6698.9|6703.7|6699.7|6701.5|6697.5|0
1656459000000|2022-06-28 23:30:00|6702.6|6698.6|6703|6699|6703.9|6699.9|6702.2|6698.2|0
1656459300000|2022-06-28 23:35:00|6702.7|6698.7|6702.4|6698.4|6703|6699|6700.6|6696.6|0
1656459600000|2022-06-28 23:40:00|6702.1|6698.1|6703.3|6699.3|6703.3|6699.3|6701.8|6697.8|0
1656459900000|2022-06-28 23:45:00|6703.6|6699.6|6700.6|6696.6|6704.8|6700.8|6697.3|6693.3|0
1656460200000|2022-06-28 23:50:00|6703.1|6698.6|6707.1|6705.1|6709.1|6707.1|6699.1|6697.1|1011
1656460500000|2022-06-28 23:55:00|6706.6|6704.6|6704.1|6702.1|6706.6|6704.6|6702.1|6700.1|412
1656460800000|2022-06-29 00:00:00|6703.6|6701.6|6699.1|6698.1|6703.6|6702.6|6692.6|6691.6|852
1656461100000|2022-06-29 00:05:00|6699.6|6698.6|6710.6|6709.6|6712.1|6711.1|6698.6|6697.6|1025
1656461400000|2022-06-29 00:10:00|6711.1|6710.1|6712.6|6711.6|6722.6|6721.6|6710.6|6709.6|1529
1656461700000|2022-06-29 00:15:00|6713.1|6712.1|6710.6|6709.6|6718.6|6717.6|6709.6|6708.6|858
1656462000000|2022-06-29 00:20:00|6711.6|6710.6|6700.6|6699.6|6713.6|6712.6|6697.6|6696.6|654
1656462300000|2022-06-29 00:25:00|6700.1|6699.1|6698.6|6697.6|6703.1|6702.1|6697.6|6696.6|514
1656462600000|2022-06-29 00:30:00|6698.1|6697.1|6699.6|6698.6|6704.6|6703.6|6697.6|6696.6|428
1656462900000|2022-06-29 00:35:00|6700.1|6699.1|6694.6|6693.6|6701.6|6700.6|6693.1|6692.1|313
1656463200000|2022-06-29 00:40:00|6694.1|6693.1|6690.6|6689.6|6696.6|6695.6|6690.1|6689.1|440
1656463500000|2022-06-29 00:45:00|6691.1|6690.1|6688.6|6687.6|6692.6|6691.6|6687.6|6686.6|482
1656463800000|2022-06-29 00:50:00|6689.1|6688.1|6690.6|6689.6|6693.6|6692.6|6689.1|6688.1|464
1656464100000|2022-06-29 00:55:00|6691.6|6690.6|6699.6|6698.6|6699.6|6698.6|6691.6|6690.6|367
1656464400000|2022-06-29 01:00:00|6700.6|6699.6|6696.6|6695.6|6707.1|6706.1|6694.6|6693.6|519
1656464700000|2022-06-29 01:05:00|6696.1|6695.1|6690.6|6689.6|6696.6|6695.6|6690.6|6689.6|416
1656465000000|2022-06-29 01:10:00|6690.1|6689.1|6682.6|6681.6|6690.1|6689.1|6681.6|6680.6|454
1656465300000|2022-06-29 01:15:00|6683.1|6682.1|6686.6|6685.6|6686.6|6685.6|6682.6|6681.6|427
1656465600000|2022-06-29 01:20:00|6687.6|6686.6|6684.6|6683.6|6691.6|6690.6|6682.6|6681.6|493
1656465900000|2022-06-29 01:25:00|6684.1|6683.1|6690.6|6689.6|6691.6|6690.6|6683.1|6682.1|312
1656466200000|2022-06-29 01:30:00|6691.6|6690.6|6683.6|6682.6|6692.6|6691.6|6680.6|6679.6|587
1656466500000|2022-06-29 01:35:00|6684.6|6683.6|6691.6|6690.6|6691.6|6690.6|6681.6|6680.6|404
1656466800000|2022-06-29 01:40:00|6690.6|6689.6|6684.1|6683.1|6690.6|6689.6|6682.6|6681.6|356
1656467100000|2022-06-29 01:45:00|6684.6|6683.6|6682.1|6681.1|6686.6|6685.6|6679.6|6678.6|385
1656467400000|2022-06-29 01:50:00|6682.6|6681.6|6681.6|6680.6|6683.6|6682.6|6678.6|6677.6|415
1656467700000|2022-06-29 01:55:00|6681.1|6680.1|6683.6|6682.6|6685.6|6684.6|6680.6|6679.6|201
1656468000000|2022-06-29 02:00:00|6682.6|6681.6|6679.6|6678.6|6684.6|6683.6|6679.6|6678.6|258
1656468300000|2022-06-29 02:05:00|6679.1|6678.1|6676.1|6675.1|6682.6|6681.6|6676.1|6675.1|300
1656468600000|2022-06-29 02:10:00|6675.6|6674.6|6682.6|6681.6|6682.6|6681.6|6674.6|6673.6|166
1656468900000|2022-06-29 02:15:00|6683.1|6682.1|6683.1|6682.1|6687.6|6686.6|6681.6|6680.6|306
1656469200000|2022-06-29 02:20:00|6683.6|6682.6|6686.6|6685.6|6687.6|6686.6|6681.6|6680.6|110
1656469500000|2022-06-29 02:25:00|6686.1|6685.1|6687.1|6686.1|6688.1|6687.1|6684.6|6683.6|103
1656469800000|2022-06-29 02:30:00|6687.6|6686.6|6688.6|6687.6|6691.6|6690.6|6686.6|6685.6|477
1656470100000|2022-06-29 02:35:00|6688.1|6687.1|6695.6|6694.6|6698.1|6697.1|6688.1|6687.1|392
1656470400000|2022-06-29 02:40:00|6696.6|6695.6|6696.6|6695.6|6699.6|6698.6|6695.6|6694.6|221
1656470700000|2022-06-29 02:45:00|6697.1|6696.1|6697.6|6696.6|6698.6|6697.6|6694.6|6693.6|298
1656471000000|2022-06-29 02:50:00|6696.6|6695.6|6701.6|6700.6|6702.6|6701.6|6696.6|6695.6|438
1656471300000|2022-06-29 02:55:00|6702.6|6701.6|6704.6|6703.6|6704.6|6703.6|6699.6|6698.6|361
1656471600000|2022-06-29 03:00:00|6704.1|6703.1|6701.6|6700.6|6704.6|6703.6|6699.6|6698.6|171
1656471900000|2022-06-29 03:05:00|6701.1|6700.1|6696.6|6695.6|6702.1|6701.1|6696.6|6695.6|172
1656472200000|2022-06-29 03:10:00|6697.6|6696.6|6699.6|6698.6|6699.6|6698.6|6694.6|6693.6|205
1656472500000|2022-06-29 03:15:00|6700.1|6699.1|6701.6|6700.6|6702.1|6701.1|6698.1|6697.1|139
1656472800000|2022-06-29 03:20:00|6701.1|6700.1|6700.9|6699.9|6701.1|6700.1|6698.9|6697.9|94
1656473100000|2022-06-29 03:25:00|6700.4|6699.4|6700.4|6699.4|6700.4|6699.4|6696.9|6695.9|123
1656473400000|2022-06-29 03:30:00|6700.9|6699.9|6697.9|6696.9|6700.9|6699.9|6696.9|6695.9|135
1656473700000|2022-06-29 03:35:00|6697.4|6696.4|6698.9|6697.9|6698.9|6697.9|6695.4|6694.4|184
1656474000000|2022-06-29 03:40:00|6699.4|6698.4|6700.9|6699.9|6700.9|6699.9|6697.9|6696.9|206
1656474300000|2022-06-29 03:45:00|6700.4|6699.4|6699.9|6698.9|6701.4|6700.4|6698.4|6697.4|114
1656474600000|2022-06-29 03:50:00|6700.4|6699.4|6699.9|6698.9|6700.9|6699.9|6695.9|6694.9|138
1656474900000|2022-06-29 03:55:00|6699.4|6698.4|6696.9|6695.9|6699.9|6698.9|6695.9|6694.9|170
1656475200000|2022-06-29 04:00:00|6697.4|6696.4|6697.9|6696.9|6699.9|6698.9|6694.9|6693.9|309
1656475500000|2022-06-29 04:05:00|6697.4|6696.4|6691.9|6690.9|6697.9|6696.9|6691.9|6690.9|321
1656475800000|2022-06-29 04:10:00|6691.4|6690.4|6696.9|6695.9|6697.9|6696.9|6690.9|6689.9|373
1656476100000|2022-06-29 04:15:00|6697.9|6696.9|6697.9|6696.9|6698.9|6697.9|6695.9|6694.9|156
1656476400000|2022-06-29 04:20:00|6696.9|6695.9|6701.9|6700.9|6701.9|6700.9|6695.9|6694.9|258
1656476700000|2022-06-29 04:25:00|6701.4|6700.4|6701.9|6700.9|6701.9|6700.9|6699.9|6698.9|179
1656477000000|2022-06-29 04:30:00|6701.4|6700.4|6709.9|6708.9|6710.4|6709.4|6698.9|6697.9|433
1656477300000|2022-06-29 04:35:00|6709.4|6708.4|6716.9|6715.9|6717.9|6716.9|6707.9|6706.9|555
1656477600000|2022-06-29 04:40:00|6716.4|6715.4|6719.9|6718.9|6720.9|6719.9|6714.9|6713.9|283
1656477900000|2022-06-29 04:45:00|6720.9|6719.9|6716.9|6715.9|6721.9|6720.9|6715.9|6714.9|428
1656478200000|2022-06-29 04:50:00|6715.9|6714.9|6714.9|6713.9|6716.9|6715.9|6713.9|6712.9|262
1656478500000|2022-06-29 04:55:00|6714.4|6713.4|6716.9|6715.9|6716.9|6715.9|6711.9|6710.9|255
1656478800000|2022-06-29 05:00:00|6716.4|6715.4|6722.9|6721.9|6723.9|6722.9|6714.9|6713.9|567
1656479100000|2022-06-29 05:05:00|6723.4|6722.4|6726.9|6725.9|6728.9|6727.9|6723.4|6722.4|478
1656479400000|2022-06-29 05:10:00|6726.4|6725.4|6729.9|6728.9|6729.9|6728.9|6724.9|6723.9|352
1656479700000|2022-06-29 05:15:00|6729.4|6728.4|6729.9|6728.9|6733.9|6732.9|6727.9|6726.9|502
1656480000000|2022-06-29 05:20:00|6730.4|6729.4|6724.9|6723.9|6730.9|6729.9|6724.9|6723.9|365
1656480300000|2022-06-29 05:25:00|6724.4|6723.4|6716.9|6715.9|6724.9|6723.9|6714.9|6713.9|578
1656480600000|2022-06-29 05:30:00|6717.9|6716.9|6719.9|6718.9|6720.9|6719.9|6716.9|6715.9|351
1656480900000|2022-06-29 05:35:00|6720.9|6719.9|6714.9|6713.9|6721.9|6720.9|6714.9|6713.9|517
1656481200000|2022-06-29 05:40:00|6714.4|6713.4|6718.9|6717.9|6719.9|6718.9|6713.9|6712.9|586
1656481500000|2022-06-29 05:45:00|6719.4|6718.4|6730.9|6729.9|6730.9|6729.9|6719.4|6718.4|767
1656481800000|2022-06-29 05:50:00|6730.4|6729.4|6729.9|6728.9|6730.9|6729.9|6724.9|6723.9|678
1656482100000|2022-06-29 05:55:00|6730.4|6729.4|6729.9|6728.9|6731.4|6730.4|6726.9|6725.9|852
1656482400000|2022-06-29 06:00:00|6730.3|6728.3|6726.3|6724.3|6735.3|6733.3|6724.3|6722.3|1503
1656482700000|2022-06-29 06:05:00|6725.3|6723.3|6707.8|6705.8|6726.3|6724.3|6706.3|6704.3|3068
1656483000000|2022-06-29 06:10:00|6708.3|6706.3|6708.3|6706.3|6711.3|6709.3|6707.3|6705.3|1513
1656483300000|2022-06-29 06:15:00|6707.8|6705.8|6705.3|6703.3|6708.3|6706.3|6704.3|6702.3|1007
1656483600000|2022-06-29 06:20:00|6704.8|6702.8|6698.3|6696.3|6706.3|6704.3|6696.8|6694.8|1414
1656483900000|2022-06-29 06:25:00|6697.8|6695.8|6701.3|6699.3|6702.3|6700.3|6696.3|6694.3|1736
1656484200000|2022-06-29 06:30:00|6698.1|6694.1|6695.8|6691.8|6700.4|6696.4|6695.8|6691.8|1
1656484500000|2022-06-29 06:35:00|6695.7|6691.7|6695.1|6691.1|6696.6|6692.6|6691.7|6687.7|0
1656484800000|2022-06-29 06:40:00|6694.6|6690.6|6693|6689|6695.5|6691.5|6692.5|6688.5|0
1656485100000|2022-06-29 06:45:00|6693.6|6689.6|6692.5|6688.5|6696.4|6692.4|6691.6|6687.6|0
1656485400000|2022-06-29 06:50:00|6692.4|6688.4|6687.1|6683.1|6692.5|6688.5|6684.5|6680.5|0
1656485700000|2022-06-29 06:55:00|6686.9|6682.9|6688.9|6684.9|6690.7|6686.7|6685.2|6681.2|0
1656486000000|2022-06-29 07:00:00|6688.3|6684.3|6696.9|6692.9|6697.1|6693.1|6684.1|6680.1|0
1656486300000|2022-06-29 07:05:00|6697.5|6693.5|6696.3|6692.3|6703.2|6699.2|6693|6689|0
1656486600000|2022-06-29 07:10:00|6696.6|6692.6|6700.8|6697.8|6702.8|6699.8|6690.8|6687.8|885
1656486900000|2022-06-29 07:15:00|6701.3|6698.3|6704.8|6701.8|6707.8|6704.8|6701.3|6698.3|301
1656487200000|2022-06-29 07:20:00|6705.3|6702.3|6700.8|6697.8|6707.3|6704.3|6697.8|6694.8|198
1656487500000|2022-06-29 07:25:00|6700.3|6697.3|6700.8|6697.8|6705.3|6702.3|6698.8|6695.8|143
1656487800000|2022-06-29 07:30:00|6699.8|6696.8|6698.8|6695.8|6700.3|6697.3|6693.8|6690.8|151
1656488100000|2022-06-29 07:35:00|6698.3|6695.3|6700.8|6697.8|6702.8|6699.8|6696.3|6693.3|126
1656488400000|2022-06-29 07:40:00|6701.3|6698.3|6700.8|6697.8|6703.8|6700.8|6698.8|6695.8|106
1656488700000|2022-06-29 07:45:00|6701.3|6698.3|6698.8|6695.8|6702.3|6699.3|6696.8|6693.8|190
1656489000000|2022-06-29 07:50:00|6699.3|6696.3|6697.8|6694.8|6702.3|6699.3|6696.8|6693.8|47
1656489300000|2022-06-29 07:55:00|6698.3|6695.3|6692.8|6689.8|6698.8|6695.8|6690.8|6687.8|26
1656489600000|2022-06-29 08:00:00|6693.3|6690.3|6699.8|6696.8|6701.3|6698.3|6691.3|6688.3|126
1656489900000|2022-06-29 08:05:00|6699.3|6696.3|6703.8|6700.8|6706.8|6703.8|6698.3|6695.3|158
1656490200000|2022-06-29 08:10:00|6704.3|6701.3|6700.8|6697.8|6706.8|6703.8|6700.8|6697.8|152
1656490500000|2022-06-29 08:15:00|6701.3|6698.3|6700.3|6697.3|6702.8|6699.8|6697.8|6694.8|61
1656490800000|2022-06-29 08:20:00|6700.8|6697.8|6702.8|6699.8|6704.8|6701.8|6699.8|6696.8|17
1656491100000|2022-06-29 08:25:00|6702.3|6699.3|6701.8|6698.8|6703.8|6700.8|6700.8|6697.8|23
1656491400000|2022-06-29 08:30:00|6702.3|6699.3|6703.8|6700.8|6705.3|6702.3|6701.8|6698.8|35
1656491700000|2022-06-29 08:35:00|6704.8|6701.8|6703.8|6700.8|6708.8|6705.8|6702.8|6699.8|129
1656492000000|2022-06-29 08:40:00|6704.3|6701.3|6703.8|6700.8|6705.8|6702.8|6701.8|6698.8|103
1656492300000|2022-06-29 08:45:00|6704.3|6701.3|6706.3|6703.3|6708.8|6705.8|6702.8|6699.8|230
1656492600000|2022-06-29 08:50:00|6705.8|6702.8|6705.8|6702.8|6707.8|6704.8|6704.8|6701.8|152
1656492900000|2022-06-29 08:55:00|6706.3|6703.3|6704.8|6701.8|6708.8|6705.8|6704.8|6701.8|45
1656493200000|2022-06-29 09:00:00|6704.3|6701.3|6708.3|6705.3|6708.3|6705.3|6703.8|6700.8|209
1656493500000|2022-06-29 09:05:00|6707.8|6704.8|6709.8|6706.8|6709.8|6706.8|6707.3|6704.3|86
1656493800000|2022-06-29 09:10:00|6710.3|6707.3|6711.3|6708.3|6713.8|6710.8|6710.3|6707.3|73
1656494100000|2022-06-29 09:15:00|6710.8|6707.8|6710.8|6707.8|6713.8|6710.8|6710.3|6707.3|43
1656494400000|2022-06-29 09:20:00|6710.3|6707.3|6708.8|6705.8|6711.8|6708.8|6708.3|6705.3|80
1656494700000|2022-06-29 09:25:00|6709.3|6706.3|6709.8|6706.8|6710.8|6707.8|6707.8|6704.8|75
1656495000000|2022-06-29 09:30:00|6709.3|6706.3|6703.8|6700.8|6709.8|6706.8|6703.8|6700.8|23
1656495300000|2022-06-29 09:35:00|6703.3|6700.3|6700.8|6697.8|6703.8|6700.8|6700.8|6697.8|26
1656495600000|2022-06-29 09:40:00|6701.3|6698.3|6701.8|6698.8|6702.8|6699.8|6699.8|6696.8|31
1656495900000|2022-06-29 09:45:00|6701.3|6698.3|6701.8|6698.8|6702.8|6699.8|6696.8|6693.8|38
1656496200000|2022-06-29 09:50:00|6701.3|6698.3|6695.8|6692.8|6701.8|6698.8|6694.8|6691.8|56
1656496500000|2022-06-29 09:55:00|6695.3|6692.3|6689.8|6686.8|6696.8|6693.8|6687.8|6684.8|107
1656496800000|2022-06-29 10:00:00|6690.3|6687.3|6693.8|6690.8|6694.8|6691.8|6690.3|6687.3|142
1656497100000|2022-06-29 10:05:00|6694.3|6691.3|6698.8|6695.8|6699.3|6696.3|6693.8|6690.8|30
1656497400000|2022-06-29 10:10:00|6699.3|6696.3|6693.3|6690.3|6699.3|6696.3|6691.8|6688.8|39
1656497700000|2022-06-29 10:15:00|6692.8|6689.8|6692.8|6689.8|6695.8|6692.8|6691.3|6688.3|18
1656498000000|2022-06-29 10:20:00|6692.3|6689.3|6690.8|6687.8|6696.3|6693.3|6690.8|6687.8|30
1656498300000|2022-06-29 10:25:00|6690.3|6687.3|6689.8|6686.8|6691.8|6688.8|6688.8|6685.8|22
1656498600000|2022-06-29 10:30:00|6689.3|6686.3|6690.3|6687.3|6691.8|6688.8|6687.8|6684.8|17
1656498900000|2022-06-29 10:35:00|6690.8|6687.8|6691.3|6688.3|6694.3|6691.3|6690.3|6687.3|16
1656499200000|2022-06-29 10:40:00|6691.8|6688.8|6691.8|6688.8|6694.8|6691.8|6691.3|6688.3|19
1656499500000|2022-06-29 10:45:00|6691.3|6688.3|6692.8|6689.8|6692.8|6689.8|6689.8|6686.8|16
1656499800000|2022-06-29 10:50:00|6692.3|6689.3|6691.3|6688.3|6694.8|6691.8|6689.8|6686.8|79
1656500100000|2022-06-29 10:55:00|6690.8|6687.8|6694.8|6691.8|6695.8|6692.8|6690.8|6687.8|22
1656500400000|2022-06-29 11:00:00|6695.3|6692.3|6693.8|6690.8|6696.3|6693.3|6691.3|6688.3|23
1656500700000|2022-06-29 11:05:00|6693.3|6690.3|6696.8|6693.8|6696.8|6693.8|6693.3|6690.3|27
1656501000000|2022-06-29 11:10:00|6696.3|6693.3|6692.8|6689.8|6696.8|6693.8|6690.8|6687.8|75
1656501300000|2022-06-29 11:15:00|6693.3|6690.3|6694.3|6691.3|6694.3|6691.3|6687.8|6684.8|46
1656501600000|2022-06-29 11:20:00|6694.8|6691.8|6696.8|6693.8|6696.8|6693.8|6694.3|6691.3|31
1656501900000|2022-06-29 11:25:00|6697.3|6694.3|6698.8|6695.8|6698.8|6695.8|6696.8|6693.8|24
1656502200000|2022-06-29 11:30:00|6699.8|6696.8|6701.8|6698.8|6702.8|6699.8|6698.8|6695.8|47
1656502500000|2022-06-29 11:35:00|6701.3|6698.3|6705.3|6702.3|6705.8|6702.8|6699.8|6696.8|31
1656502800000|2022-06-29 11:40:00|6705.8|6702.8|6705.8|6702.8|6706.8|6703.8|6704.8|6701.8|21
1656503100000|2022-06-29 11:45:00|6704.8|6701.8|6709.8|6706.8|6709.8|6706.8|6704.8|6701.8|41
1656503400000|2022-06-29 11:50:00|6709.3|6706.3|6716.8|6713.8|6716.8|6713.8|6708.8|6705.8|61
1656503700000|2022-06-29 11:55:00|6716.3|6713.3|6716.8|6713.8|6718.8|6715.8|6714.8|6711.8|78
1656504000000|2022-06-29 12:00:00|6717.3|6714.3|6725.8|6722.8|6725.8|6722.8|6716.8|6713.8|119
1656504300000|2022-06-29 12:05:00|6725.3|6722.3|6724.8|6721.8|6728.8|6725.8|6724.3|6721.3|70
1656504600000|2022-06-29 12:10:00|6725.3|6722.3|6726.8|6723.8|6728.8|6725.8|6725.3|6722.3|52
1656504900000|2022-06-29 12:15:00|6726.3|6723.3|6727.8|6724.8|6730.8|6727.8|6725.8|6722.8|243
1656505200000|2022-06-29 12:20:00|6728.3|6725.3|6722.8|6719.8|6728.8|6725.8|6721.8|6718.8|216
1656505500000|2022-06-29 12:25:00|6723.3|6720.3|6723.8|6720.8|6724.8|6721.8|6722.8|6719.8|42
1656505800000|2022-06-29 12:30:00|6724.3|6721.3|6719.8|6716.8|6725.3|6722.3|6715.8|6712.8|151
1656506100000|2022-06-29 12:35:00|6719.3|6716.3|6715.8|6712.8|6719.8|6716.8|6715.8|6712.8|149
1656506400000|2022-06-29 12:40:00|6716.3|6713.3|6720.8|6717.8|6720.8|6717.8|6714.8|6711.8|65
1656506700000|2022-06-29 12:45:00|6720.3|6717.3|6720.8|6717.8|6723.8|6720.8|6718.8|6715.8|98
1656507000000|2022-06-29 12:50:00|6721.3|6718.3|6720.8|6717.8|6723.8|6720.8|6720.8|6717.8|58
1656507300000|2022-06-29 12:55:00|6720.3|6717.3|6723.8|6720.8|6723.8|6720.8|6718.8|6715.8|90
1656507600000|2022-06-29 13:00:00|6723.3|6720.3|6726.8|6723.8|6727.3|6724.3|6721.8|6718.8|89
1656507900000|2022-06-29 13:05:00|6727.3|6724.3|6726.3|6723.3|6727.8|6724.8|6724.3|6721.3|115
1656508200000|2022-06-29 13:10:00|6726.8|6723.8|6728.8|6725.8|6730.8|6727.8|6725.8|6722.8|29
1656508500000|2022-06-29 13:15:00|6727.8|6724.8|6731.3|6728.3|6732.8|6729.8|6726.3|6723.3|19
1656508800000|2022-06-29 13:20:00|6731.8|6728.8|6731.3|6728.3|6732.8|6729.8|6729.8|6726.8|14
1656509100000|2022-06-29 13:25:00|6730.8|6727.8|6729.8|6726.8|6730.8|6727.8|6726.8|6723.8|22
1656509400000|2022-06-29 13:30:00|6729.3|6726.3|6714.3|6711.3|6732.3|6729.3|6712.8|6709.8|407
1656509700000|2022-06-29 13:35:00|6713.8|6710.8|6709.8|6706.8|6720.3|6717.3|6709.8|6706.8|312
1656510000000|2022-06-29 13:40:00|6709.3|6706.3|6708.8|6705.8|6711.8|6708.8|6703.8|6700.8|271
1656510300000|2022-06-29 13:45:00|6708.3|6705.3|6709.8|6706.8|6710.8|6707.8|6700.3|6697.3|198
1656510600000|2022-06-29 13:50:00|6710.3|6707.3|6732.3|6729.3|6734.8|6731.8|6709.8|6706.8|332
1656510900000|2022-06-29 13:55:00|6731.8|6728.8|6728.8|6725.8|6733.8|6730.8|6725.8|6722.8|199
1656511200000|2022-06-29 14:00:00|6728.3|6725.3|6735.8|6732.8|6738.8|6735.8|6723.8|6720.8|175
1656511500000|2022-06-29 14:05:00|6735.3|6732.3|6727.3|6724.3|6736.3|6733.3|6726.3|6723.3|181
1656511800000|2022-06-29 14:10:00|6727.8|6724.8|6725.8|6722.8|6735.3|6732.3|6725.8|6722.8|166
1656512100000|2022-06-29 14:15:00|6725.3|6722.3|6708.8|6705.8|6728.8|6725.8|6707.8|6704.8|226
1656512400000|2022-06-29 14:20:00|6709.3|6706.3|6712.3|6709.3|6713.3|6710.3|6707.8|6704.8|285
1656512700000|2022-06-29 14:25:00|6712.8|6709.8|6716.8|6713.8|6724.8|6721.8|6711.8|6708.8|204
1656513000000|2022-06-29 14:30:00|6716.3|6713.3|6718.3|6715.3|6724.8|6721.8|6713.8|6710.8|116
1656513300000|2022-06-29 14:35:00|6717.8|6714.8|6714.8|6711.8|6718.8|6715.8|6707.8|6704.8|90
1656513600000|2022-06-29 14:40:00|6715.3|6712.3|6721.3|6718.3|6722.3|6719.3|6713.8|6710.8|76
1656513900000|2022-06-29 14:45:00|6721.8|6718.8|6720.8|6717.8|6724.8|6721.8|6716.8|6713.8|122
1656514200000|2022-06-29 14:50:00|6721.3|6718.3|6720.8|6717.8|6726.8|6723.8|6717.8|6714.8|105
1656514500000|2022-06-29 14:55:00|6721.3|6718.3|6717.8|6714.8|6721.8|6718.8|6715.8|6712.8|101
1656514800000|2022-06-29 15:00:00|6718.3|6715.3|6710.8|6707.8|6718.8|6715.8|6710.8|6707.8|129
1656515100000|2022-06-29 15:05:00|6711.3|6708.3|6710.8|6707.8|6713.8|6710.8|6704.8|6701.8|178
1656515400000|2022-06-29 15:10:00|6710.3|6707.3|6710.8|6707.8|6714.8|6711.8|6708.8|6705.8|131
1656515700000|2022-06-29 15:15:00|6710.3|6707.3|6708.8|6705.8|6713.8|6710.8|6707.8|6704.8|106
1656516000000|2022-06-29 15:20:00|6708.3|6705.3|6702.8|6699.8|6709.8|6706.8|6699.8|6696.8|160
1656516300000|2022-06-29 15:25:00|6703.3|6700.3|6704.3|6701.3|6707.3|6704.3|6700.8|6697.8|179
1656516600000|2022-06-29 15:30:00|6704.8|6701.8|6708.3|6705.3|6711.3|6708.3|6700.8|6697.8|80
1656516900000|2022-06-29 15:35:00|6708.8|6705.8|6713.3|6710.3|6717.8|6714.8|6707.8|6704.8|149
1656517200000|2022-06-29 15:40:00|6712.8|6709.8|6708.3|6705.3|6716.3|6713.3|6707.8|6704.8|50
1656517500000|2022-06-29 15:45:00|6707.8|6704.8|6711.8|6708.8|6714.8|6711.8|6707.8|6704.8|81
1656517800000|2022-06-29 15:50:00|6711.3|6708.3|6716.8|6713.8|6718.3|6715.3|6710.8|6707.8|51
1656518100000|2022-06-29 15:55:00|6716.3|6713.3|6713.8|6710.8|6716.8|6713.8|6709.8|6706.8|46
1656518400000|2022-06-29 16:00:00|6714.3|6711.3|6712.8|6709.8|6715.8|6712.8|6709.8|6706.8|40
1656518700000|2022-06-29 16:05:00|6713.3|6710.3|6703.3|6700.3|6713.8|6710.8|6702.8|6699.8|81
1656519000000|2022-06-29 16:10:00|6703.8|6700.8|6702.3|6699.3|6706.8|6703.8|6700.3|6697.3|142
1656519300000|2022-06-29 16:15:00|6701.8|6698.8|6703.8|6700.8|6705.8|6702.8|6701.8|6698.8|21
1656519600000|2022-06-29 16:20:00|6704.3|6701.3|6696.8|6693.8|6706.8|6703.8|6696.8|6693.8|47
1656519900000|2022-06-29 16:25:00|6697.3|6694.3|6693.3|6690.3|6697.3|6694.3|6691.8|6688.8|45
1656520200000|2022-06-29 16:30:00|6693.8|6690.8|6695.3|6692.3|6696.8|6693.8|6692.8|6689.8|38
1656520500000|2022-06-29 16:35:00|6695.8|6692.8|6703.8|6700.8|6705.8|6702.8|6695.3|6692.3|159
1656520800000|2022-06-29 16:40:00|6703.3|6700.3|6703.3|6700.3|6704.8|6701.8|6700.8|6697.8|22
1656521100000|2022-06-29 16:45:00|6702.8|6699.8|6700.8|6697.8|6705.8|6702.8|6699.3|6696.3|22
1656521400000|2022-06-29 16:50:00|6701.3|6698.3|6701.3|6698.3|6704.8|6701.8|6699.8|6696.8|33
1656521700000|2022-06-29 16:55:00|6700.8|6697.8|6704.8|6701.8|6705.8|6702.8|6698.8|6695.8|17
1656522000000|2022-06-29 17:00:00|6704.3|6701.3|6701.3|6698.3|6706.8|6703.8|6700.8|6697.8|41
1656522300000|2022-06-29 17:05:00|6701.8|6698.8|6708.8|6705.8|6708.8|6705.8|6699.8|6696.8|42
1656522600000|2022-06-29 17:10:00|6709.3|6706.3|6698.8|6695.8|6710.8|6707.8|6698.8|6695.8|43
1656522900000|2022-06-29 17:15:00|6699.3|6696.3|6697.8|6694.8|6700.8|6697.8|6695.8|6692.8|42
1656523200000|2022-06-29 17:20:00|6697.3|6694.3|6694.8|6691.8|6697.8|6694.8|6693.8|6690.8|46
1656523500000|2022-06-29 17:25:00|6694.3|6691.3|6699.8|6696.8|6701.3|6698.3|6692.8|6689.8|113
1656523800000|2022-06-29 17:30:00|6699.3|6696.3|6697.8|6694.8|6700.8|6697.8|6696.8|6693.8|24
1656524100000|2022-06-29 17:35:00|6698.3|6695.3|6703.8|6700.8|6704.3|6701.3|6697.8|6694.8|43
1656524400000|2022-06-29 17:40:00|6703.3|6700.3|6705.8|6702.8|6706.8|6703.8|6702.8|6699.8|20
1656524700000|2022-06-29 17:45:00|6706.3|6703.3|6704.3|6701.3|6706.8|6703.8|6703.8|6700.8|19
1656525000000|2022-06-29 17:50:00|6704.8|6701.8|6707.8|6704.8|6707.8|6704.8|6703.8|6700.8|12
1656525300000|2022-06-29 17:55:00|6707.3|6704.3|6712.8|6709.8|6712.8|6709.8|6707.3|6704.3|65
1656525600000|2022-06-29 18:00:00|6712.3|6709.3|6720.8|6717.8|6720.8|6717.8|6711.8|6708.8|35
1656525900000|2022-06-29 18:05:00|6721.3|6718.3|6718.8|6715.8|6722.8|6719.8|6718.8|6715.8|66
1656526200000|2022-06-29 18:10:00|6717.8|6714.8|6719.3|6716.3|6719.8|6716.8|6717.8|6714.8|202
1656526500000|2022-06-29 18:15:00|6719.8|6716.8|6719.8|6716.8|6721.8|6718.8|6718.3|6715.3|26
1656526800000|2022-06-29 18:20:00|6720.3|6717.3|6715.3|6712.3|6720.3|6717.3|6714.3|6711.3|45
1656527100000|2022-06-29 18:25:00|6715.8|6712.8|6718.8|6715.8|6719.3|6716.3|6713.8|6710.8|41
1656527400000|2022-06-29 18:30:00|6718.3|6715.3|6714.8|6711.8|6718.8|6715.8|6712.8|6709.8|22
1656527700000|2022-06-29 18:35:00|6714.3|6711.3|6709.8|6706.8|6714.3|6711.3|6709.8|6706.8|30
1656528000000|2022-06-29 18:40:00|6710.3|6707.3|6703.8|6700.8|6710.8|6707.8|6703.8|6700.8|29
1656528300000|2022-06-29 18:45:00|6704.3|6701.3|6705.8|6702.8|6706.8|6703.8|6701.8|6698.8|39
1656528600000|2022-06-29 18:50:00|6705.3|6702.3|6707.3|6704.3|6707.8|6704.8|6703.8|6700.8|28
1656528900000|2022-06-29 18:55:00|6707.8|6704.8|6707.8|6704.8|6710.8|6707.8|6706.3|6703.3|32
1656529200000|2022-06-29 19:00:00|6707.3|6704.3|6707.8|6704.8|6709.3|6706.3|6702.8|6699.8|23
1656529500000|2022-06-29 19:05:00|6707.3|6704.3|6711.8|6708.8|6712.8|6709.8|6706.8|6703.8|15
1656529800000|2022-06-29 19:10:00|6711.3|6708.3|6709.8|6706.8|6711.3|6708.3|6706.8|6703.8|21
1656530100000|2022-06-29 19:15:00|6709.3|6706.3|6710.8|6707.8|6715.3|6712.3|6707.8|6704.8|27
1656530400000|2022-06-29 19:20:00|6710.3|6707.3|6713.8|6710.8|6714.8|6711.8|6709.8|6706.8|40
1656530700000|2022-06-29 19:25:00|6714.3|6711.3|6715.8|6712.8|6716.3|6713.3|6711.8|6708.8|79
1656531000000|2022-06-29 19:30:00|6715.3|6712.3|6704.8|6701.8|6715.8|6712.8|6703.8|6700.8|73
1656531300000|2022-06-29 19:35:00|6705.3|6702.3|6701.8|6698.8|6706.8|6703.8|6698.8|6695.8|55
1656531600000|2022-06-29 19:40:00|6701.3|6698.3|6699.3|6696.3|6701.8|6698.8|6698.8|6695.8|57
1656531900000|2022-06-29 19:45:00|6699.8|6696.8|6697.8|6694.8|6701.8|6698.8|6694.8|6691.8|62
1656532200000|2022-06-29 19:50:00|6698.8|6695.8|6695.8|6692.8|6700.8|6697.8|6691.8|6688.8|297
1656532500000|2022-06-29 19:55:00|6696.3|6693.3|6696.3|6693.3|6700.8|6697.8|6694.3|6691.3|392
1656532800000|2022-06-29 20:00:00|6696.8|6693.8|6700.8|6697.8|6700.8|6697.8|6695.8|6692.8|43
1656533100000|2022-06-29 20:05:00|6700.3|6697.3|6700.8|6697.8|6701.8|6698.8|6699.8|6696.8|158
1656533400000|2022-06-29 20:10:00|6700.3|6697.3|6697.8|6694.8|6700.8|6697.8|6697.8|6694.8|113
1656533700000|2022-06-29 20:15:00|6698.3|6695.3|6701.8|6698.8|6701.8|6698.8|6698.3|6695.3|53
1656534000000|2022-06-29 20:20:00|6702.3|6699.3|6702.8|6699.8|6703.8|6700.8|6701.8|6698.8|27
1656534300000|2022-06-29 20:25:00|6703.3|6700.3|6700.3|6697.3|6703.8|6700.8|6699.8|6696.8|88
1656534600000|2022-06-29 20:30:00|6700.8|6697.8|6704.3|6701.3|6704.3|6701.3|6700.3|6697.3|4
1656534900000|2022-06-29 20:35:00|6704.8|6701.8|6703.3|6700.3|6704.8|6701.8|6702.3|6699.3|23
1656535200000|2022-06-29 20:40:00|6702.8|6699.8|6702.8|6699.8|6703.3|6700.3|6701.8|6698.8|10
1656535500000|2022-06-29 20:45:00|6703.3|6700.3|6703.8|6700.8|6703.8|6700.8|6703.3|6700.3|13
1656535800000|2022-06-29 20:50:00|6702.8|6699.8|6702.8|6699.8|6703.8|6700.8|6702.8|6699.8|17
1656536100000|2022-06-29 20:55:00|6702.3|6699.3|6703.3|6700.3|6703.8|6700.8|6700.8|6697.8|19
1656536400000|2022-06-29 21:00:00|6701.4|6697.4|6702|6698|6702.1|6698.1|6701.4|6697.4|0
1656536700000|2022-06-29 21:05:00|6702.1|6698.1|6701.7|6697.7|6702.2|6698.2|6701.6|6697.6|0
1656537000000|2022-06-29 21:10:00|6701.4|6697.4|6701.5|6697.5|6701.7|6697.7|6701.2|6697.2|0
1656537300000|2022-06-29 21:15:00|6701.8|6697.8|6701.8|6697.8|6701.8|6697.8|6701.5|6697.5|0
1656537600000|2022-06-29 21:20:00|6701.6|6697.6|6701.8|6697.8|6701.8|6697.8|6701.6|6697.6|0
1656537900000|2022-06-29 21:25:00|6701.7|6697.7|6701.8|6697.8|6702|6698|6701.7|6697.7|0
1656538200000|2022-06-29 21:30:00|6701.7|6697.7|6701.3|6697.3|6701.7|6697.7|6701.3|6697.3|0
1656538500000|2022-06-29 21:35:00|6701.4|6697.4|6701.9|6697.9|6702.3|6698.3|6701.4|6697.4|0
1656538800000|2022-06-29 21:40:00|6702.1|6698.1|6702.4|6698.4|6702.5|6698.5|6702.1|6698.1|0
1656539100000|2022-06-29 21:45:00|6702.5|6698.5|6702.5|6698.5|6702.5|6698.5|6702.3|6698.3|0
1656539400000|2022-06-29 21:50:00|6702.8|6698.8|6702.7|6698.7|6702.8|6698.8|6702.6|6698.6|0
1656539700000|2022-06-29 21:55:00|6702.6|6698.6|6702.5|6698.5|6702.7|6698.7|6702.5|6698.5|0
1656540000000|2022-06-29 22:00:00|6704.3|6700.3|6701.7|6697.7|6704.6|6700.6|6701.2|6697.2|0
1656540300000|2022-06-29 22:05:00|6702|6698|6701|6697|6702.3|6698.3|6699.8|6695.8|0
1656540600000|2022-06-29 22:10:00|6701.1|6697.1|6700|6696|6701.1|6697.1|6699.6|6695.6|0
1656540900000|2022-06-29 22:15:00|6699.7|6695.7|6701.5|6697.5|6702.5|6698.5|6699.7|6695.7|0
1656541200000|2022-06-29 22:20:00|6701.7|6697.7|6702.8|6698.8|6703.5|6699.5|6701.5|6697.5|0
1656541500000|2022-06-29 22:25:00|6703.1|6699.1|6703.7|6699.7|6704.3|6700.3|6703.1|6699.1|0
1656541800000|2022-06-29 22:30:00|6703.9|6699.9|6703.5|6699.5|6704|6700|6702.5|6698.5|0
1656542100000|2022-06-29 22:35:00|6703.3|6699.3|6702.6|6698.6|6703.3|6699.3|6702.6|6698.6|0
1656542400000|2022-06-29 22:40:00|6702.8|6698.8|6702.7|6698.7|6702.9|6698.9|6702.3|6698.3|0
1656542700000|2022-06-29 22:45:00|6702.8|6698.8|6702.7|6698.7|6703|6699|6701.7|6697.7|0
1656543000000|2022-06-29 22:50:00|6702.4|6698.4|6704.3|6700.3|6704.9|6700.9|6702.4|6698.4|0
1656543300000|2022-06-29 22:55:00|6704.1|6700.1|6702.8|6698.8|6704.1|6700.1|6702.5|6698.5|0
1656543600000|2022-06-29 23:00:00|6703|6699|6700.3|6696.3|6703.2|6699.2|6700|6696|0
1656543900000|2022-06-29 23:05:00|6700|6696|6700.6|6696.6|6701.2|6697.2|6700|6696|0
1656544200000|2022-06-29 23:10:00|6700.9|6696.9|6701.4|6697.4|6701.8|6697.8|6700.9|6696.9|0
1656544500000|2022-06-29 23:15:00|6701.1|6697.1|6701|6697|6701.9|6697.9|6700.6|6696.6|0
1656544800000|2022-06-29 23:20:00|6701.3|6697.3|6697.3|6693.3|6701.3|6697.3|6696.7|6692.7|0
1656545100000|2022-06-29 23:25:00|6697.5|6693.5|6696.8|6692.8|6698.5|6694.5|6696.2|6692.2|0
1656545400000|2022-06-29 23:30:00|6696.1|6692.1|6697.2|6693.2|6697.3|6693.3|6695|6691|0
1656545700000|2022-06-29 23:35:00|6696.9|6692.9|6697.6|6693.6|6698.4|6694.4|6696.9|6692.9|0
1656546000000|2022-06-29 23:40:00|6697.3|6693.3|6698.6|6694.6|6698.9|6694.9|6697.3|6693.3|0
1656546300000|2022-06-29 23:45:00|6698.9|6694.9|6697.2|6693.2|6699.5|6695.5|6694|6690|0
1656546600000|2022-06-29 23:50:00|6698.8|6696.8|6703.8|6701.8|6706.3|6704.3|6697.3|6695.3|519
1656546900000|2022-06-29 23:55:00|6703.3|6701.3|6700.8|6698.8|6704.3|6702.3|6698.3|6696.3|179
1656547200000|2022-06-30 00:00:00|6700.3|6698.3|6680.8|6679.8|6700.3|6698.3|6676.8|6675.8|858
1656547500000|2022-06-30 00:05:00|6681.8|6680.8|6685.8|6684.8|6690.8|6689.8|6681.8|6680.8|692
1656547800000|2022-06-30 00:10:00|6686.8|6685.8|6686.8|6685.8|6689.8|6688.8|6677.8|6676.8|890
1656548100000|2022-06-30 00:15:00|6685.8|6684.8|6682.8|6681.8|6686.8|6685.8|6675.8|6674.8|317
1656548400000|2022-06-30 00:20:00|6681.8|6680.8|6684.8|6683.8|6686.3|6685.3|6680.8|6679.8|435
1656548700000|2022-06-30 00:25:00|6684.3|6683.3|6678.3|6677.3|6684.3|6683.3|6676.8|6675.8|340
1656549000000|2022-06-30 00:30:00|6678.8|6677.8|6670.8|6669.8|6682.8|6681.8|6670.3|6669.3|733
1656549300000|2022-06-30 00:35:00|6671.3|6670.3|6673.8|6672.8|6674.8|6673.8|6668.3|6667.3|490
1656549600000|2022-06-30 00:40:00|6674.8|6673.8|6686.8|6685.8|6688.3|6687.3|6674.3|6673.3|456
1656549900000|2022-06-30 00:45:00|6686.3|6685.3|6684.8|6683.8|6688.8|6687.8|6682.8|6681.8|251
1656550200000|2022-06-30 00:50:00|6684.3|6683.3|6684.8|6683.8|6685.8|6684.8|6681.3|6680.3|197
1656550500000|2022-06-30 00:55:00|6684.3|6683.3|6682.3|6681.3|6686.8|6685.8|6681.8|6680.8|186
1656550800000|2022-06-30 01:00:00|6682.8|6681.8|6674.3|6673.3|6682.8|6681.8|6672.8|6671.8|231
1656551100000|2022-06-30 01:05:00|6673.8|6672.8|6669.3|6668.3|6677.8|6676.8|6668.8|6667.8|255
1656551400000|2022-06-30 01:10:00|6669.8|6668.8|6664.8|6663.8|6671.8|6670.8|6663.3|6662.3|707
1656551700000|2022-06-30 01:15:00|6664.3|6663.3|6666.8|6665.8|6668.3|6667.3|6662.8|6661.8|410
1656552000000|2022-06-30 01:20:00|6666.3|6665.3|6662.8|6661.8|6667.8|6666.8|6654.8|6653.8|630
1656552300000|2022-06-30 01:25:00|6662.3|6661.3|6664.3|6663.3|6665.8|6664.8|6661.3|6660.3|142
1656552600000|2022-06-30 01:30:00|6663.8|6662.8|6669.8|6668.8|6670.8|6669.8|6663.8|6662.8|377
1656552900000|2022-06-30 01:35:00|6670.3|6669.3|6667.8|6666.8|6673.8|6672.8|6667.8|6666.8|306
1656553200000|2022-06-30 01:40:00|6668.3|6667.3|6663.8|6662.8|6669.3|6668.3|6661.8|6660.8|401
1656553500000|2022-06-30 01:45:00|6663.3|6662.3|6663.8|6662.8|6666.8|6665.8|6662.3|6661.3|203
1656553800000|2022-06-30 01:50:00|6664.8|6663.8|6654.8|6653.8|6665.8|6664.8|6654.8|6653.8|305
1656554100000|2022-06-30 01:55:00|6652.8|6651.8|6645.7|6644.7|6652.8|6651.8|6644.7|6643.7|351
1656554400000|2022-06-30 02:00:00|6646.7|6645.7|6651.7|6650.7|6651.7|6650.7|6644.7|6643.7|418
1656554700000|2022-06-30 02:05:00|6651.2|6650.2|6653.7|6652.7|6654.7|6653.7|6649.7|6648.7|313
1656555000000|2022-06-30 02:10:00|6653.2|6652.2|6655.7|6654.7|6658.7|6657.7|6653.2|6652.2|243
1656555300000|2022-06-30 02:15:00|6656.7|6655.7|6652.7|6651.7|6658.7|6657.7|6652.7|6651.7|153
1656555600000|2022-06-30 02:20:00|6653.2|6652.2|6656.7|6655.7|6657.7|6656.7|6653.2|6652.2|166
1656555900000|2022-06-30 02:25:00|6657.2|6656.2|6659.7|6658.7|6661.7|6660.7|6655.2|6654.2|227
1656556200000|2022-06-30 02:30:00|6660.7|6659.7|6653.2|6652.2|6661.7|6660.7|6653.2|6652.2|177
1656556500000|2022-06-30 02:35:00|6652.7|6651.7|6651.7|6650.7|6653.7|6652.7|6648.7|6647.7|167
1656556800000|2022-06-30 02:40:00|6652.7|6651.7|6654.7|6653.7|6654.7|6653.7|6651.7|6650.7|139
1656557100000|2022-06-30 02:45:00|6654.2|6653.2|6650.7|6649.7|6655.7|6654.7|6650.7|6649.7|128
1656557400000|2022-06-30 02:50:00|6651.7|6650.7|6654.7|6653.7|6657.7|6656.7|6651.7|6650.7|238
1656557700000|2022-06-30 02:55:00|6654.2|6653.2|6660.7|6659.7|6660.7|6659.7|6653.7|6652.7|197
1656558000000|2022-06-30 03:00:00|6661.2|6660.2|6658.7|6657.7|6661.2|6660.2|6655.7|6654.7|263
1656558300000|2022-06-30 03:05:00|6659.7|6658.7|6659.7|6658.7|6661.7|6660.7|6657.7|6656.7|312
1656558600000|2022-06-30 03:10:00|6659.2|6658.2|6654.7|6653.7|6659.7|6658.7|6654.7|6653.7|171
1656558900000|2022-06-30 03:15:00|6654.2|6653.2|6654.2|6653.2|6657.7|6656.7|6652.7|6651.7|255
1656559200000|2022-06-30 03:20:00|6653.7|6652.7|6657.7|6656.7|6659.7|6658.7|6653.7|6652.7|121
1656559500000|2022-06-30 03:25:00|6656.2|6655.2|6657.7|6656.7|6658.7|6657.7|6655.7|6654.7|151
1656559800000|2022-06-30 03:30:00|6656.7|6655.7|6652.7|6651.7|6657.7|6656.7|6651.7|6650.7|203
1656560100000|2022-06-30 03:35:00|6653.7|6652.7|6647.7|6646.7|6654.7|6653.7|6646.7|6645.7|181
1656560400000|2022-06-30 03:40:00|6648.2|6647.2|6648.7|6647.7|6649.7|6648.7|6646.7|6645.7|137
1656560700000|2022-06-30 03:45:00|6649.2|6648.2|6643.7|6642.7|6649.7|6648.7|6642.7|6641.7|242
1656561000000|2022-06-30 03:50:00|6644.2|6643.2|6641.7|6640.7|6644.7|6643.7|6638.7|6637.7|214
1656561300000|2022-06-30 03:55:00|6641.2|6640.2|6640.7|6639.7|6643.7|6642.7|6640.2|6639.2|191
1656561600000|2022-06-30 04:00:00|6639.7|6638.7|6645.7|6644.7|6645.7|6644.7|6637.7|6636.7|346
1656561900000|2022-06-30 04:05:00|6646.2|6645.2|6649.7|6648.7|6650.7|6649.7|6646.2|6645.2|413
1656562200000|2022-06-30 04:10:00|6648.7|6647.7|6651.7|6650.7|6652.7|6651.7|6648.7|6647.7|157
1656562500000|2022-06-30 04:15:00|6651.2|6650.2|6658.7|6657.7|6658.7|6657.7|6650.7|6649.7|294
1656562800000|2022-06-30 04:20:00|6658.2|6657.2|6659.7|6658.7|6660.7|6659.7|6655.7|6654.7|326
1656563100000|2022-06-30 04:25:00|6660.2|6659.2|6658.7|6657.7|6661.7|6660.7|6657.7|6656.7|217
1656563400000|2022-06-30 04:30:00|6658.2|6657.2|6658.7|6657.7|6660.7|6659.7|6656.2|6655.2|222
1656563700000|2022-06-30 04:35:00|6658.2|6657.2|6655.2|6654.2|6658.7|6657.7|6650.2|6649.2|204
1656564000000|2022-06-30 04:40:00|6654.7|6653.7|6658.7|6657.7|6660.2|6659.2|6654.7|6653.7|233
1656564300000|2022-06-30 04:45:00|6657.7|6656.7|6656.7|6655.7|6658.7|6657.7|6655.7|6654.7|157
1656564600000|2022-06-30 04:50:00|6656.2|6655.2|6655.7|6654.7|6658.7|6657.7|6655.7|6654.7|190
1656564900000|2022-06-30 04:55:00|6656.2|6655.2|6655.7|6654.7|6656.7|6655.7|6652.2|6651.2|224
1656565200000|2022-06-30 05:00:00|6654.7|6653.7|6642.7|6641.7|6655.7|6654.7|6642.7|6641.7|760
1656565500000|2022-06-30 05:05:00|6643.7|6642.7|6639.7|6638.7|6644.7|6643.7|6635.7|6634.7|990
1656565800000|2022-06-30 05:10:00|6639.2|6638.2|6636.7|6635.7|6639.7|6638.7|6633.7|6632.7|555
1656566100000|2022-06-30 05:15:00|6637.7|6636.7|6637.2|6636.2|6639.7|6638.7|6635.7|6634.7|406
1656566400000|2022-06-30 05:20:00|6636.7|6635.7|6631.7|6630.7|6636.7|6635.7|6629.7|6628.7|525
1656566700000|2022-06-30 05:25:00|6631.2|6630.2|6624.7|6623.7|6631.7|6630.7|6620.7|6619.7|905
1656567000000|2022-06-30 05:30:00|6624.2|6623.2|6621.7|6620.7|6625.7|6624.7|6620.2|6619.2|693
1656567300000|2022-06-30 05:35:00|6621.2|6620.2|6614.7|6613.7|6621.7|6620.7|6610.7|6609.7|1054
1656567600000|2022-06-30 05:40:00|6615.2|6614.2|6602.7|6601.7|6615.7|6614.7|6600.7|6599.7|1071
1656567900000|2022-06-30 05:45:00|6603.2|6602.2|6609.7|6608.7|6614.2|6613.2|6602.7|6601.7|990
1656568200000|2022-06-30 05:50:00|6608.7|6607.7|6601.7|6600.7|6611.2|6610.2|6600.7|6599.7|1042
1656568500000|2022-06-30 05:55:00|6602.7|6601.7|6616.7|6615.7|6617.7|6616.7|6602.7|6601.7|1781
1656568800000|2022-06-30 06:00:00|6617.2|6615.2|6595.2|6593.2|6621.2|6619.2|6594.2|6592.2|3056
1656569100000|2022-06-30 06:05:00|6594.2|6592.2|6568.2|6566.2|6595.2|6593.2|6566.2|6564.2|7992
1656569400000|2022-06-30 06:10:00|6568.7|6566.7|6580.2|6578.2|6581.2|6579.2|6565.2|6563.2|4169
1656569700000|2022-06-30 06:15:00|6580.7|6578.7|6578.2|6576.2|6582.2|6580.2|6577.2|6575.2|718
1656570000000|2022-06-30 06:20:00|6579.2|6577.2|6575.2|6573.2|6581.2|6579.2|6574.7|6572.7|695
1656570300000|2022-06-30 06:25:00|6574.2|6572.2|6567.7|6565.7|6574.2|6572.2|6563.2|6561.2|1794
1656570600000|2022-06-30 06:30:00|6565.5|6561.5|6556.3|6552.3|6566.4|6562.4|6555.3|6551.3|0
1656570900000|2022-06-30 06:35:00|6556.4|6552.4|6553.1|6549.1|6557.2|6553.2|6538.6|6534.6|0
1656571200000|2022-06-30 06:40:00|6553.3|6549.3|6552.5|6548.5|6555.8|6551.8|6546.6|6542.6|0
1656571500000|2022-06-30 06:45:00|6552.7|6548.7|6563.1|6559.1|6563.9|6559.9|6552.1|6548.1|0
1656571800000|2022-06-30 06:50:00|6563.7|6559.7|6556.3|6552.3|6567.5|6563.5|6552.3|6548.3|0
1656572100000|2022-06-30 06:55:00|6556.4|6552.4|6557.6|6553.6|6560.4|6556.4|6555.8|6551.8|0
1656572400000|2022-06-30 07:00:00|6557.8|6553.8|6553.2|6549.2|6561.8|6557.8|6551.9|6547.9|0
1656572700000|2022-06-30 07:05:00|6552.6|6548.6|6552.3|6548.3|6556|6552|6545.7|6541.7|0
1656573000000|2022-06-30 07:10:00|6551.7|6547.7|6546.2|6543.2|6563.7|6560.7|6541.2|6538.2|774
1656573300000|2022-06-30 07:15:00|6545.7|6542.7|6542.7|6539.7|6545.7|6542.7|6534.2|6531.2|393
1656573600000|2022-06-30 07:20:00|6542.2|6539.2|6542.7|6539.7|6546.7|6543.7|6536.7|6533.7|403
1656573900000|2022-06-30 07:25:00|6543.2|6540.2|6545.7|6542.7|6552.7|6549.7|6542.2|6539.2|245
1656574200000|2022-06-30 07:30:00|6545.2|6542.2|6552.7|6549.7|6555.2|6552.2|6542.7|6539.7|495
1656574500000|2022-06-30 07:35:00|6553.2|6550.2|6552.7|6549.7|6555.7|6552.7|6550.7|6547.7|145
1656574800000|2022-06-30 07:40:00|6553.2|6550.2|6556.7|6553.7|6557.7|6554.7|6552.7|6549.7|58
1656575100000|2022-06-30 07:45:00|6557.2|6554.2|6561.7|6558.7|6561.7|6558.7|6553.2|6550.2|162
1656575400000|2022-06-30 07:50:00|6562.7|6559.7|6561.7|6558.7|6565.7|6562.7|6560.7|6557.7|82
1656575700000|2022-06-30 07:55:00|6561.2|6558.2|6557.7|6554.7|6562.7|6559.7|6557.2|6554.2|137
1656576000000|2022-06-30 08:00:00|6557.2|6554.2|6564.7|6561.7|6565.7|6562.7|6556.7|6553.7|78
1656576300000|2022-06-30 08:05:00|6565.2|6562.2|6561.2|6558.2|6567.7|6564.7|6559.2|6556.2|142
1656576600000|2022-06-30 08:10:00|6560.7|6557.7|6558.2|6555.2|6563.7|6560.7|6558.2|6555.2|94
1656576900000|2022-06-30 08:15:00|6558.7|6555.7|6555.2|6552.2|6558.7|6555.7|6554.7|6551.7|51
1656577200000|2022-06-30 08:20:00|6555.7|6552.7|6557.7|6554.7|6558.7|6555.7|6553.7|6550.7|65
1656577500000|2022-06-30 08:25:00|6558.2|6555.2|6552.7|6549.7|6558.7|6555.7|6551.7|6548.7|70
1656577800000|2022-06-30 08:30:00|6552.2|6549.2|6550.7|6547.7|6557.7|6554.7|6550.2|6547.2|74
1656578100000|2022-06-30 08:35:00|6550.2|6547.2|6559.7|6556.7|6562.7|6559.7|6548.7|6545.7|218
1656578400000|2022-06-30 08:40:00|6560.2|6557.2|6565.7|6562.7|6566.7|6563.7|6555.7|6552.7|128
1656578700000|2022-06-30 08:45:00|6565.2|6562.2|6557.7|6554.7|6565.7|6562.7|6556.7|6553.7|42
1656579000000|2022-06-30 08:50:00|6557.2|6554.2|6559.2|6556.2|6560.7|6557.7|6555.7|6552.7|61
1656579300000|2022-06-30 08:55:00|6559.7|6556.7|6556.7|6553.7|6560.7|6557.7|6555.2|6552.2|32
1656579600000|2022-06-30 09:00:00|6557.7|6554.7|6550.7|6547.7|6558.7|6555.7|6549.7|6546.7|113
1656579900000|2022-06-30 09:05:00|6551.2|6548.2|6549.2|6546.2|6557.7|6554.7|6548.2|6545.2|59
1656580200000|2022-06-30 09:10:00|6548.7|6545.7|6539.7|6536.7|6549.2|6546.2|6539.7|6536.7|75
1656580500000|2022-06-30 09:15:00|6537.7|6534.7|6539.7|6536.7|6542.7|6539.7|6537.2|6534.2|110
1656580800000|2022-06-30 09:20:00|6539.2|6536.2|6541.2|6538.2|6543.2|6540.2|6538.2|6535.2|75
1656581100000|2022-06-30 09:25:00|6540.7|6537.7|6539.7|6536.7|6542.7|6539.7|6539.7|6536.7|40
1656581400000|2022-06-30 09:30:00|6540.2|6537.2|6541.7|6538.7|6544.7|6541.7|6538.2|6535.2|59
1656581700000|2022-06-30 09:35:00|6542.2|6539.2|6542.7|6539.7|6543.7|6540.7|6539.2|6536.2|63
1656582000000|2022-06-30 09:40:00|6543.2|6540.2|6543.7|6540.7|6543.7|6540.7|6540.2|6537.2|32
1656582300000|2022-06-30 09:45:00|6543.2|6540.2|6543.7|6540.7|6545.2|6542.2|6541.7|6538.7|34
1656582600000|2022-06-30 09:50:00|6543.2|6540.2|6543.7|6540.7|6544.2|6541.2|6540.2|6537.2|90
1656582900000|2022-06-30 09:55:00|6544.2|6541.2|6549.7|6546.7|6551.2|6548.2|6543.2|6540.2|82
1656583200000|2022-06-30 10:00:00|6549.2|6546.2|6546.7|6543.7|6551.2|6548.2|6546.7|6543.7|110
1656583500000|2022-06-30 10:05:00|6547.7|6544.7|6546.7|6543.7|6548.2|6545.2|6541.7|6538.7|99
1656583800000|2022-06-30 10:10:00|6546.2|6543.2|6541.2|6538.2|6546.7|6543.7|6541.2|6538.2|82
1656584100000|2022-06-30 10:15:00|6540.7|6537.7|6540.7|6537.7|6541.7|6538.7|6539.7|6536.7|35
1656584400000|2022-06-30 10:20:00|6541.2|6538.2|6543.7|6540.7|6543.7|6540.7|6540.7|6537.7|41
1656584700000|2022-06-30 10:25:00|6543.2|6540.2|6535.7|6532.7|6543.2|6540.2|6535.7|6532.7|69
1656585000000|2022-06-30 10:30:00|6535.2|6532.2|6536.7|6533.7|6537.7|6534.7|6534.7|6531.7|55
1656585300000|2022-06-30 10:35:00|6536.2|6533.2|6532.2|6529.2|6536.7|6533.7|6531.7|6528.7|102
1656585600000|2022-06-30 10:40:00|6532.7|6529.7|6534.7|6531.7|6534.7|6531.7|6528.7|6525.7|111
1656585900000|2022-06-30 10:45:00|6534.2|6531.2|6531.7|6528.7|6534.7|6531.7|6531.2|6528.2|43
1656586200000|2022-06-30 10:50:00|6531.2|6528.2|6534.2|6531.2|6534.2|6531.2|6529.2|6526.2|78
1656586500000|2022-06-30 10:55:00|6533.7|6530.7|6538.7|6535.7|6538.7|6535.7|6533.7|6530.7|42
1656586800000|2022-06-30 11:00:00|6539.7|6536.7|6533.7|6530.7|6540.7|6537.7|6532.2|6529.2|163
1656587100000|2022-06-30 11:05:00|6534.2|6531.2|6534.7|6531.7|6535.7|6532.7|6532.7|6529.7|35
1656587400000|2022-06-30 11:10:00|6535.2|6532.2|6535.7|6532.7|6536.2|6533.2|6532.7|6529.7|35
1656587700000|2022-06-30 11:15:00|6535.2|6532.2|6529.7|6526.7|6536.2|6533.2|6528.7|6525.7|98
1656588000000|2022-06-30 11:20:00|6529.2|6526.2|6524.7|6521.7|6529.7|6526.7|6523.7|6520.7|271
1656588300000|2022-06-30 11:25:00|6525.2|6522.2|6528.2|6525.2|6531.2|6528.2|6524.7|6521.7|61
1656588600000|2022-06-30 11:30:00|6527.7|6524.7|6520.7|6517.7|6527.7|6524.7|6520.7|6517.7|132
1656588900000|2022-06-30 11:35:00|6521.2|6518.2|6511.7|6508.7|6521.7|6518.7|6510.7|6507.7|252
1656589200000|2022-06-30 11:40:00|6511.2|6508.2|6512.7|6509.7|6513.2|6510.2|6508.7|6505.7|213
1656589500000|2022-06-30 11:45:00|6512.2|6509.2|6512.7|6509.7|6513.2|6510.2|6510.7|6507.7|94
1656589800000|2022-06-30 11:50:00|6513.2|6510.2|6500.7|6497.7|6513.2|6510.2|6500.7|6497.7|401
1656590100000|2022-06-30 11:55:00|6501.2|6498.2|6513.7|6510.7|6515.7|6512.7|6494.7|6491.7|427
1656590400000|2022-06-30 12:00:00|6514.2|6511.2|6516.7|6513.7|6516.7|6513.7|6512.7|6509.7|72
1656590700000|2022-06-30 12:05:00|6517.2|6514.2|6515.7|6512.7|6518.2|6515.2|6514.7|6511.7|148
1656591000000|2022-06-30 12:10:00|6516.2|6513.2|6516.7|6513.7|6517.7|6514.7|6515.7|6512.7|49
1656591300000|2022-06-30 12:15:00|6517.2|6514.2|6512.7|6509.7|6518.2|6515.2|6512.2|6509.2|68
1656591600000|2022-06-30 12:20:00|6512.2|6509.2|6513.2|6510.2|6515.7|6512.7|6510.7|6507.7|50
1656591900000|2022-06-30 12:25:00|6513.7|6510.7|6515.7|6512.7|6518.2|6515.2|6512.7|6509.7|86
1656592200000|2022-06-30 12:30:00|6516.2|6513.2|6528.7|6525.7|6529.2|6526.2|6516.2|6513.2|317
1656592500000|2022-06-30 12:35:00|6529.2|6526.2|6526.7|6523.7|6534.2|6531.2|6525.7|6522.7|104
1656592800000|2022-06-30 12:40:00|6525.7|6522.7|6528.7|6525.7|6529.7|6526.7|6524.7|6521.7|102
1656593100000|2022-06-30 12:45:00|6529.2|6526.2|6529.7|6526.7|6532.7|6529.7|6527.7|6524.7|66
1656593400000|2022-06-30 12:50:00|6530.2|6527.2|6519.7|6516.7|6530.7|6527.7|6518.2|6515.2|51
1656593700000|2022-06-30 12:55:00|6519.2|6516.2|6510.7|6507.7|6519.7|6516.7|6510.7|6507.7|98
1656594000000|2022-06-30 13:00:00|6511.2|6508.2|6514.2|6511.2|6515.7|6512.7|6508.2|6505.2|93
1656594300000|2022-06-30 13:05:00|6514.7|6511.7|6519.2|6516.2|6520.7|6517.7|6512.2|6509.2|45
1656594600000|2022-06-30 13:10:00|6518.7|6515.7|6518.7|6515.7|6519.7|6516.7|6516.7|6513.7|64
1656594900000|2022-06-30 13:15:00|6517.7|6514.7|6522.7|6519.7|6522.7|6519.7|6516.2|6513.2|75
1656595200000|2022-06-30 13:20:00|6522.2|6519.2|6517.7|6514.7|6522.7|6519.7|6517.7|6514.7|40
1656595500000|2022-06-30 13:25:00|6516.7|6513.7|6517.2|6514.2|6519.7|6516.7|6514.7|6511.7|92
1656595800000|2022-06-30 13:30:00|6517.7|6514.7|6512.7|6509.7|6523.7|6520.7|6506.7|6503.7|395
1656596100000|2022-06-30 13:35:00|6512.2|6509.2|6500.2|6497.2|6513.7|6510.7|6500.2|6497.2|341
1656596400000|2022-06-30 13:40:00|6499.7|6496.7|6504.7|6501.7|6507.7|6504.7|6497.7|6494.7|185
1656596700000|2022-06-30 13:45:00|6505.2|6502.2|6507.2|6504.2|6509.2|6506.2|6499.7|6496.7|276
1656597000000|2022-06-30 13:50:00|6506.7|6503.7|6505.7|6502.7|6508.7|6505.7|6501.7|6498.7|465
1656597300000|2022-06-30 13:55:00|6505.2|6502.2|6502.7|6499.7|6506.7|6503.7|6499.7|6496.7|263
1656597600000|2022-06-30 14:00:00|6502.2|6499.2|6501.7|6498.7|6506.7|6503.7|6498.7|6495.7|229
1656597900000|2022-06-30 14:05:00|6500.7|6497.7|6505.7|6502.7|6506.7|6503.7|6499.7|6496.7|209
1656598200000|2022-06-30 14:10:00|6506.7|6503.7|6518.7|6515.7|6518.7|6515.7|6504.7|6501.7|257
1656598500000|2022-06-30 14:15:00|6518.2|6515.2|6520.7|6517.7|6522.7|6519.7|6515.7|6512.7|330
1656598800000|2022-06-30 14:20:00|6519.7|6516.7|6519.7|6516.7|6521.7|6518.7|6516.7|6513.7|171
1656599100000|2022-06-30 14:25:00|6519.2|6516.2|6520.7|6517.7|6524.7|6521.7|6515.7|6512.7|155
1656599400000|2022-06-30 14:30:00|6520.2|6517.2|6537.7|6534.7|6538.7|6535.7|6517.7|6514.7|221
1656599700000|2022-06-30 14:35:00|6537.2|6534.2|6531.7|6528.7|6539.7|6536.7|6531.7|6528.7|143
1656600000000|2022-06-30 14:40:00|6532.2|6529.2|6527.7|6524.7|6535.7|6532.7|6527.7|6524.7|178
1656600300000|2022-06-30 14:45:00|6528.2|6525.2|6532.2|6529.2|6536.2|6533.2|6527.7|6524.7|151
1656600600000|2022-06-30 14:50:00|6531.7|6528.7|6540.7|6537.7|6542.7|6539.7|6530.7|6527.7|202
1656600900000|2022-06-30 14:55:00|6541.2|6538.2|6552.7|6549.7|6554.7|6551.7|6539.7|6536.7|249
1656601200000|2022-06-30 15:00:00|6551.7|6548.7|6543.7|6540.7|6551.7|6548.7|6539.7|6536.7|113
1656601500000|2022-06-30 15:05:00|6544.7|6541.7|6554.7|6551.7|6555.7|6552.7|6544.2|6541.2|121
1656601800000|2022-06-30 15:10:00|6555.2|6552.2|6553.7|6550.7|6555.7|6552.7|6548.7|6545.7|315
1656602100000|2022-06-30 15:15:00|6553.2|6550.2|6553.7|6550.7|6557.7|6554.7|6552.7|6549.7|123
1656602400000|2022-06-30 15:20:00|6553.2|6550.2|6560.2|6557.2|6561.7|6558.7|6553.2|6550.2|142
1656602700000|2022-06-30 15:25:00|6559.7|6556.7|6559.7|6556.7|6569.7|6566.7|6559.2|6556.2|137
1656603000000|2022-06-30 15:30:00|6560.2|6557.2|6569.7|6566.7|6570.7|6567.7|6560.2|6557.2|583
1656603300000|2022-06-30 15:35:00|6570.2|6567.2|6577.7|6574.7|6577.7|6574.7|6567.7|6564.7|350
1656603600000|2022-06-30 15:40:00|6577.2|6574.2|6581.2|6578.2|6582.7|6579.7|6575.7|6572.7|187
1656603900000|2022-06-30 15:45:00|6581.7|6578.7|6583.7|6580.7|6587.2|6584.2|6580.7|6577.7|161
1656604200000|2022-06-30 15:50:00|6582.7|6579.7|6580.2|6577.2|6583.7|6580.7|6578.7|6575.7|158
1656604500000|2022-06-30 15:55:00|6579.7|6576.7|6582.7|6579.7|6584.7|6581.7|6576.7|6573.7|126
1656604800000|2022-06-30 16:00:00|6583.2|6580.2|6578.7|6575.7|6583.7|6580.7|6577.2|6574.2|54
1656605100000|2022-06-30 16:05:00|6579.2|6576.2|6570.7|6567.7|6579.7|6576.7|6570.7|6567.7|137
1656605400000|2022-06-30 16:10:00|6570.2|6567.2|6575.7|6572.7|6576.2|6573.2|6568.7|6565.7|77
1656605700000|2022-06-30 16:15:00|6575.2|6572.2|6577.7|6574.7|6577.7|6574.7|6570.7|6567.7|55
1656606000000|2022-06-30 16:20:00|6577.2|6574.2|6589.7|6586.7|6589.7|6586.7|6575.7|6572.7|153
1656606300000|2022-06-30 16:25:00|6589.2|6586.2|6594.7|6591.7|6594.7|6591.7|6588.7|6585.7|109
1656606600000|2022-06-30 16:30:00|6595.2|6592.2|6594.7|6591.7|6599.7|6596.7|6593.7|6590.7|61
1656606900000|2022-06-30 16:35:00|6594.2|6591.2|6591.7|6588.7|6594.7|6591.7|6589.7|6586.7|39
1656607200000|2022-06-30 16:40:00|6591.2|6588.2|6591.7|6588.7|6593.7|6590.7|6587.7|6584.7|37
1656607500000|2022-06-30 16:45:00|6592.2|6589.2|6587.2|6584.2|6594.7|6591.7|6586.7|6583.7|82
1656607800000|2022-06-30 16:50:00|6587.7|6584.7|6590.2|6587.2|6591.7|6588.7|6585.7|6582.7|101
1656608100000|2022-06-30 16:55:00|6590.7|6587.7|6588.7|6585.7|6592.7|6589.7|6586.7|6583.7|53
1656608400000|2022-06-30 17:00:00|6589.2|6586.2|6593.2|6590.2|6595.7|6592.7|6588.7|6585.7|75
1656608700000|2022-06-30 17:05:00|6592.7|6589.7|6583.7|6580.7|6593.7|6590.7|6582.7|6579.7|24
1656609000000|2022-06-30 17:10:00|6584.2|6581.2|6572.7|6569.7|6584.7|6581.7|6571.7|6568.7|115
1656609300000|2022-06-30 17:15:00|6572.2|6569.2|6576.2|6573.2|6576.7|6573.7|6571.7|6568.7|22
1656609600000|2022-06-30 17:20:00|6576.7|6573.7|6585.7|6582.7|6585.7|6582.7|6575.2|6572.2|92
1656609900000|2022-06-30 17:25:00|6584.7|6581.7|6585.7|6582.7|6587.7|6584.7|6583.7|6580.7|37
1656610200000|2022-06-30 17:30:00|6585.2|6582.2|6586.7|6583.7|6589.7|6586.7|6584.7|6581.7|24
1656610500000|2022-06-30 17:35:00|6586.2|6583.2|6589.7|6586.7|6591.2|6588.2|6586.2|6583.2|14
1656610800000|2022-06-30 17:40:00|6590.2|6587.2|6584.7|6581.7|6592.7|6589.7|6584.2|6581.2|140
1656611100000|2022-06-30 17:45:00|6585.2|6582.2|6597.2|6594.2|6597.7|6594.7|6584.7|6581.7|133
1656611400000|2022-06-30 17:50:00|6596.7|6593.7|6597.7|6594.7|6601.7|6598.7|6595.2|6592.2|121
1656611700000|2022-06-30 17:55:00|6598.2|6595.2|6596.7|6593.7|6598.2|6595.2|6593.7|6590.7|53
1656612000000|2022-06-30 18:00:00|6597.2|6594.2|6597.7|6594.7|6598.2|6595.2|6592.7|6589.7|23
1656612300000|2022-06-30 18:05:00|6596.7|6593.7|6591.7|6588.7|6599.7|6596.7|6589.7|6586.7|71
1656612600000|2022-06-30 18:10:00|6591.2|6588.2|6589.2|6586.2|6595.2|6592.2|6588.7|6585.7|32
1656612900000|2022-06-30 18:15:00|6588.7|6585.7|6596.7|6593.7|6597.7|6594.7|6585.7|6582.7|84
1656613200000|2022-06-30 18:20:00|6597.2|6594.2|6586.7|6583.7|6597.7|6594.7|6586.2|6583.2|26
1656613500000|2022-06-30 18:25:00|6586.2|6583.2|6588.7|6585.7|6590.7|6587.7|6580.7|6577.7|79
1656613800000|2022-06-30 18:30:00|6589.2|6586.2|6587.7|6584.7|6591.2|6588.2|6584.7|6581.7|12
1656614100000|2022-06-30 18:35:00|6587.2|6584.2|6588.7|6585.7|6590.2|6587.2|6585.7|6582.7|61
1656614400000|2022-06-30 18:40:00|6589.2|6586.2|6575.7|6572.7|6589.2|6586.2|6575.7|6572.7|104
1656614700000|2022-06-30 18:45:00|6575.2|6572.2|6579.7|6576.7|6582.7|6579.7|6574.7|6571.7|31
1656615000000|2022-06-30 18:50:00|6580.2|6577.2|6572.7|6569.7|6580.7|6577.7|6571.2|6568.2|74
1656615300000|2022-06-30 18:55:00|6572.2|6569.2|6569.7|6566.7|6572.7|6569.7|6569.2|6566.2|184
1656615600000|2022-06-30 19:00:00|6568.7|6565.7|6569.7|6566.7|6572.2|6569.2|6568.2|6565.2|283
1656615900000|2022-06-30 19:05:00|6569.2|6566.2|6558.2|6555.2|6569.7|6566.7|6556.7|6553.7|164
1656616200000|2022-06-30 19:10:00|6557.7|6554.7|6560.7|6557.7|6561.7|6558.7|6556.2|6553.2|123
1656616500000|2022-06-30 19:15:00|6559.7|6556.7|6556.7|6553.7|6560.2|6557.2|6553.7|6550.7|44
1656616800000|2022-06-30 19:20:00|6557.2|6554.2|6564.7|6561.7|6565.7|6562.7|6557.2|6554.2|55
1656617100000|2022-06-30 19:25:00|6564.2|6561.2|6577.7|6574.7|6578.7|6575.7|6564.2|6561.2|129
1656617400000|2022-06-30 19:30:00|6577.2|6574.2|6586.2|6583.2|6586.7|6583.7|6575.7|6572.7|115
1656617700000|2022-06-30 19:35:00|6585.7|6582.7|6585.7|6582.7|6591.7|6588.7|6582.7|6579.7|109
1656618000000|2022-06-30 19:40:00|6585.2|6582.2|6578.2|6575.2|6587.7|6584.7|6574.7|6571.7|85
1656618300000|2022-06-30 19:45:00|6577.7|6574.7|6582.7|6579.7|6589.2|6586.2|6576.2|6573.2|107
1656618600000|2022-06-30 19:50:00|6583.2|6580.2|6576.7|6573.7|6590.7|6587.7|6573.7|6570.7|315
1656618900000|2022-06-30 19:55:00|6577.2|6574.2|6600.7|6597.7|6600.7|6597.7|6574.7|6571.7|373
1656619200000|2022-06-30 20:00:00|6590.2|6587.2|6586.2|6583.2|6591.7|6588.7|6583.7|6580.7|380
1656619500000|2022-06-30 20:05:00|6586.7|6583.7|6582.7|6579.7|6586.7|6583.7|6579.7|6576.7|67
1656619800000|2022-06-30 20:10:00|6582.2|6579.2|6581.2|6578.2|6586.7|6583.7|6580.7|6577.7|18
1656620100000|2022-06-30 20:15:00|6580.7|6577.7|6585.2|6582.2|6585.7|6582.7|6579.7|6576.7|17
1656620400000|2022-06-30 20:20:00|6585.7|6582.7|6585.7|6582.7|6587.2|6584.2|6584.2|6581.2|9
1656620700000|2022-06-30 20:25:00|6585.2|6582.2|6586.7|6583.7|6587.7|6584.7|6585.2|6582.2|24
1656621000000|2022-06-30 20:30:00|6586.2|6583.2|6585.7|6582.7|6586.7|6583.7|6582.7|6579.7|7
1656621300000|2022-06-30 20:35:00|6585.2|6582.2|6584.2|6581.2|6585.7|6582.7|6583.7|6580.7|2
1656621600000|2022-06-30 20:40:00|6583.7|6580.7|6584.2|6581.2|6584.7|6581.7|6582.7|6579.7|7
1656621900000|2022-06-30 20:45:00|6584.7|6581.7|6584.2|6581.2|6585.2|6582.2|6582.7|6579.7|20
1656622200000|2022-06-30 20:50:00|6584.7|6581.7|6582.2|6579.2|6584.7|6581.7|6580.7|6577.7|14
1656622500000|2022-06-30 20:55:00|6582.7|6579.7|6580.7|6577.7|6584.2|6581.2|6580.7|6577.7|12
1656622800000|2022-06-30 21:00:00|6579.3|6575.3|6579.6|6575.6|6581|6577|6579.2|6575.2|0
1656623100000|2022-06-30 21:05:00|6579.5|6575.5|6580.8|6576.8|6580.8|6576.8|6579.5|6575.5|0
1656623400000|2022-06-30 21:10:00|6580.5|6576.5|6579.4|6575.4|6580.8|6576.8|6579.4|6575.4|0
1656623700000|2022-06-30 21:15:00|6579.7|6575.7|6580|6576|6580.1|6576.1|6579.7|6575.7|0
1656624000000|2022-06-30 21:20:00|6580.1|6576.1|6580.5|6576.5|6580.9|6576.9|6580.1|6576.1|0
1656624300000|2022-06-30 21:25:00|6580.6|6576.6|6580.8|6576.8|6581.1|6577.1|6580.5|6576.5|0
1656624600000|2022-06-30 21:30:00|6580.7|6576.7|6580.8|6576.8|6581.1|6577.1|6580.7|6576.7|0
1656624900000|2022-06-30 21:35:00|6580.6|6576.6|6580.7|6576.7|6581.2|6577.2|6580.6|6576.6|0
1656625200000|2022-06-30 21:40:00|6580.9|6576.9|6581|6577|6581|6577|6580.8|6576.8|0
1656625500000|2022-06-30 21:45:00|6580.9|6576.9|6581.1|6577.1|6581.2|6577.2|6580.7|6576.7|0
1656625800000|2022-06-30 21:50:00|6581|6577|6580.8|6576.8|6581.1|6577.1|6580.7|6576.7|0
1656626100000|2022-06-30 21:55:00|6580.5|6576.5|6580.8|6576.8|6580.9|6576.9|6580.3|6576.3|0
1656626400000|2022-06-30 22:00:00|6581.6|6577.6|6577.3|6573.3|6582|6578|6576.4|6572.4|0
1656626700000|2022-06-30 22:05:00|6577.6|6573.6|6572.7|6568.7|6577.9|6573.9|6572.7|6568.7|0
1656627000000|2022-06-30 22:10:00|6572.5|6568.5|6571.1|6567.1|6575.7|6571.7|6570|6566|0
1656627300000|2022-06-30 22:15:00|6571.3|6567.3|6576.7|6572.7|6577.6|6573.6|6570.8|6566.8|0
1656627600000|2022-06-30 22:20:00|6576.9|6572.9|6577|6573|6578.2|6574.2|6576.7|6572.7|0
1656627900000|2022-06-30 22:25:00|6577.1|6573.1|6572.1|6568.1|6577.3|6573.3|6572.1|6568.1|0
1656628200000|2022-06-30 22:30:00|6572.3|6568.3|6574.2|6570.2|6576|6572|6572.3|6568.3|0
1656628500000|2022-06-30 22:35:00|6573.9|6569.9|6573|6569|6574.5|6570.5|6572.8|6568.8|0
1656628800000|2022-06-30 22:40:00|6572.9|6568.9|6575.5|6571.5|6575.6|6571.6|6572.6|6568.6|0
1656629100000|2022-06-30 22:45:00|6575.6|6571.6|6576.1|6572.1|6577.3|6573.3|6575.5|6571.5|0
1656629400000|2022-06-30 22:50:00|6576.3|6572.3|6578.8|6574.8|6579.5|6575.5|6575.8|6571.8|0
1656629700000|2022-06-30 22:55:00|6578.9|6574.9|6575.5|6571.5|6578.9|6574.9|6574.6|6570.6|0
1656630000000|2022-06-30 23:00:00|6575.7|6571.7|6576.3|6572.3|6577.3|6573.3|6575.1|6571.1|0
1656630300000|2022-06-30 23:05:00|6576.1|6572.1|6576.9|6572.9|6577.8|6573.8|6575.2|6571.2|0
1656630600000|2022-06-30 23:10:00|6577|6573|6576.7|6572.7|6577.6|6573.6|6576.4|6572.4|0
1656630900000|2022-06-30 23:15:00|6576.5|6572.5|6575.5|6571.5|6577.3|6573.3|6575.5|6571.5|0
1656631200000|2022-06-30 23:20:00|6575.2|6571.2|6577.1|6573.1|6577.1|6573.1|6573.6|6569.6|0
1656631500000|2022-06-30 23:25:00|6577.4|6573.4|6583.8|6579.8|6583.8|6579.8|6577.4|6573.4|0
1656631800000|2022-06-30 23:30:00|6583.5|6579.5|6581|6577|6584.3|6580.3|6580.8|6576.8|0
1656632100000|2022-06-30 23:35:00|6580.8|6576.8|6581.4|6577.4|6582|6578|6580.2|6576.2|0
1656632400000|2022-06-30 23:40:00|6581.2|6577.2|6582|6578|6584.1|6580.1|6581.2|6577.2|0
1656632700000|2022-06-30 23:45:00|6581.7|6577.7|6587.2|6583.2|6587.7|6583.7|6580.5|6576.5|0
1656633000000|2022-06-30 23:50:00|6595.7|6593.7|6608.2|6606.2|6627.2|6625.2|6594.2|6592.2|1360
1656633300000|2022-06-30 23:55:00|6609.2|6607.2|6611.2|6609.2|6612.2|6610.2|6607.2|6605.2|486
1656633600000|2022-07-01 00:00:00|6613.7|6611.7|6614.2|6613.2|6618.7|6616.7|6602.2|6601.2|795
1656633900000|2022-07-01 00:05:00|6614.7|6613.7|6612.2|6611.2|6618.2|6617.2|6609.2|6608.2|803
1656634200000|2022-07-01 00:10:00|6613.2|6612.2|6627.7|6626.7|6628.7|6627.7|6608.7|6607.7|945
1656634500000|2022-07-01 00:15:00|6628.7|6627.7|6630.7|6629.7|6635.7|6634.7|6625.7|6624.7|842
1656634800000|2022-07-01 00:20:00|6630.2|6629.2|6616.7|6615.7|6630.2|6629.2|6612.7|6611.7|554
1656635100000|2022-07-01 00:25:00|6616.2|6615.2|6604.7|6603.7|6616.2|6615.2|6601.7|6600.7|540
1656635400000|2022-07-01 00:30:00|6604.2|6603.2|6610.7|6609.7|6613.7|6612.7|6601.7|6600.7|612
1656635700000|2022-07-01 00:35:00|6611.2|6610.2|6604.2|6603.2|6616.7|6615.7|6604.2|6603.2|420
1656636000000|2022-07-01 00:40:00|6605.7|6604.7|6605.7|6604.7|6608.7|6607.7|6603.2|6602.2|323
1656636300000|2022-07-01 00:45:00|6606.7|6605.7|6616.2|6615.2|6620.7|6619.7|6606.7|6605.7|650
1656636600000|2022-07-01 00:50:00|6615.7|6614.7|6616.7|6615.7|6618.7|6617.7|6612.7|6611.7|372
1656636900000|2022-07-01 00:55:00|6616.2|6615.2|6605.7|6604.7|6621.7|6620.7|6605.7|6604.7|440
1656637200000|2022-07-01 01:00:00|6604.7|6603.7|6607.2|6606.2|6610.7|6609.7|6604.7|6603.7|333
1656637500000|2022-07-01 01:05:00|6606.7|6605.7|6606.7|6605.7|6614.7|6613.7|6603.7|6602.7|524
1656637800000|2022-07-01 01:10:00|6607.7|6606.7|6606.7|6605.7|6608.7|6607.7|6597.7|6596.7|612
1656638100000|2022-07-01 01:15:00|6606.2|6605.2|6614.7|6613.7|6614.7|6613.7|6601.7|6600.7|403
1656638400000|2022-07-01 01:20:00|6614.2|6613.2|6611.2|6610.2|6615.7|6614.7|6604.7|6603.7|543
1656638700000|2022-07-01 01:25:00|6611.7|6610.7|6605.7|6604.7|6618.7|6617.7|6605.7|6604.7|522
1656639000000|2022-07-01 01:30:00|6604.7|6603.7|6603.7|6602.7|6606.2|6605.2|6600.7|6599.7|448
1656639300000|2022-07-01 01:35:00|6603.2|6602.2|6596.7|6595.7|6606.2|6605.2|6589.7|6588.7|555
1656639600000|2022-07-01 01:40:00|6597.2|6596.2|6603.2|6602.2|6607.7|6606.7|6595.7|6594.7|406
1656639900000|2022-07-01 01:45:00|6603.7|6602.7|6610.7|6609.7|6611.7|6610.7|6603.7|6602.7|325
1656640200000|2022-07-01 01:50:00|6611.7|6610.7|6610.7|6609.7|6615.7|6614.7|6608.2|6607.2|334
1656640500000|2022-07-01 01:55:00|6610.2|6609.2|6604.7|6603.7|6610.7|6609.7|6602.7|6601.7|318
1656640800000|2022-07-01 02:00:00|6604.2|6603.2|6612.7|6611.7|6614.7|6613.7|6601.7|6600.7|350
1656641100000|2022-07-01 02:05:00|6613.2|6612.2|6612.7|6611.7|6616.7|6615.7|6611.7|6610.7|246
1656641400000|2022-07-01 02:10:00|6612.2|6611.2|6611.7|6610.7|6616.7|6615.7|6610.7|6609.7|300
1656641700000|2022-07-01 02:15:00|6611.2|6610.2|6608.7|6607.7|6611.7|6610.7|6603.7|6602.7|251
1656642000000|2022-07-01 02:20:00|6608.2|6607.2|6605.2|6604.2|6609.7|6608.7|6603.7|6602.7|292
1656642300000|2022-07-01 02:25:00|6605.7|6604.7|6605.7|6604.7|6607.7|6606.7|6604.7|6603.7|174
1656642600000|2022-07-01 02:30:00|6606.2|6605.2|6593.7|6592.7|6607.7|6606.7|6593.7|6592.7|476
1656642900000|2022-07-01 02:35:00|6593.2|6592.2|6589.7|6588.7|6595.7|6594.7|6588.7|6587.7|354
1656643200000|2022-07-01 02:40:00|6588.7|6587.7|6588|6587|6589.7|6588.7|6583.7|6582.7|322
1656643500000|2022-07-01 02:45:00|6587.5|6586.5|6590|6589|6592.5|6591.5|6587|6586|257
1656643800000|2022-07-01 02:50:00|6589.5|6588.5|6587|6586|6590|6589|6583|6582|318
1656644100000|2022-07-01 02:55:00|6586.5|6585.5|6593|6592|6593|6592|6586|6585|276
1656644400000|2022-07-01 03:00:00|6592.5|6591.5|6596|6595|6596|6595|6590|6589|285
1656644700000|2022-07-01 03:05:00|6595.5|6594.5|6591|6590|6596|6595|6590|6589|265
1656645000000|2022-07-01 03:10:00|6590.5|6589.5|6586|6585|6593|6592|6586|6585|378
1656645300000|2022-07-01 03:15:00|6586.5|6585.5|6586|6585|6594|6593|6586|6585|302
1656645600000|2022-07-01 03:20:00|6585.5|6584.5|6593|6592|6593|6592|6585|6584|439
1656645900000|2022-07-01 03:25:00|6592.5|6591.5|6596.5|6595.5|6597|6596|6589|6588|323
1656646200000|2022-07-01 03:30:00|6597|6596|6593|6592|6597|6596|6591|6590|295
1656646500000|2022-07-01 03:35:00|6593.5|6592.5|6593.5|6592.5|6595|6594|6592|6591|304
1656646800000|2022-07-01 03:40:00|6594|6593|6588|6587|6594|6593|6586.5|6585.5|323
1656647100000|2022-07-01 03:45:00|6588.5|6587.5|6589|6588|6591|6590|6586|6585|289
1656647400000|2022-07-01 03:50:00|6588.5|6587.5|6595|6594|6595.5|6594.5|6587|6586|345
1656647700000|2022-07-01 03:55:00|6595.5|6594.5|6592|6591|6596|6595|6591|6590|273
1656648000000|2022-07-01 04:00:00|6591|6590|6593|6592|6596|6595|6591|6590|488
1656648300000|2022-07-01 04:05:00|6592.5|6591.5|6593|6592|6594|6593|6590|6589|281
1656648600000|2022-07-01 04:10:00|6592.5|6591.5|6586|6585|6593|6592|6583|6582|408
1656648900000|2022-07-01 04:15:00|6586.5|6585.5|6577|6576|6587|6586|6577|6576|508
1656649200000|2022-07-01 04:20:00|6577.5|6576.5|6583|6582|6583|6582|6573|6572|545
1656649500000|2022-07-01 04:25:00|6582.5|6581.5|6583|6582|6587|6586|6581|6580|311
1656649800000|2022-07-01 04:30:00|6583.5|6582.5|6585|6584|6589.5|6588.5|6583|6582|458
1656650100000|2022-07-01 04:35:00|6584.5|6583.5|6584.5|6583.5|6588|6587|6582|6581|314
1656650400000|2022-07-01 04:40:00|6584|6583|6591|6590|6593|6592|6584|6583|357
1656650700000|2022-07-01 04:45:00|6591.5|6590.5|6593|6592|6593|6592|6590|6589|308
1656651000000|2022-07-01 04:50:00|6592.5|6591.5|6595|6594|6597|6596|6591|6590|326
1656651300000|2022-07-01 04:55:00|6595.5|6594.5|6590|6589|6597|6596|6589|6588|268
1656651600000|2022-07-01 05:00:00|6589.5|6588.5|6585|6584|6590|6589|6585|6584|382
1656651900000|2022-07-01 05:05:00|6584.5|6583.5|6586|6585|6589|6588|6583|6582|330
1656652200000|2022-07-01 05:10:00|6587|6586|6586|6585|6588|6587|6585.5|6584.5|288
1656652500000|2022-07-01 05:15:00|6585.5|6584.5|6578|6577|6585.5|6584.5|6574|6573|661
1656652800000|2022-07-01 05:20:00|6578.5|6577.5|6577|6576|6579|6578|6576|6575|282
1656653100000|2022-07-01 05:25:00|6576.5|6575.5|6582|6581|6585.5|6584.5|6576|6575|564
1656653400000|2022-07-01 05:30:00|6582.5|6581.5|6579|6578|6583|6582|6577|6576|229
1656653700000|2022-07-01 05:35:00|6578.5|6577.5|6580|6579|6585|6584|6578|6577|446
1656654000000|2022-07-01 05:40:00|6579.5|6578.5|6581|6580|6583|6582|6579|6578|334
1656654300000|2022-07-01 05:45:00|6580|6579|6581|6580|6586|6585|6580|6579|665
1656654600000|2022-07-01 05:50:00|6581.5|6580.5|6577|6576|6583.5|6582.5|6574.5|6573.5|498
1656654900000|2022-07-01 05:55:00|6576.5|6575.5|6575|6574|6577|6576|6571|6570|773
1656655200000|2022-07-01 06:00:00|6575.5|6573.5|6560.5|6558.5|6579.5|6577.5|6559.5|6557.5|1682
1656655500000|2022-07-01 06:05:00|6561|6559|6553.5|6551.5|6565.5|6563.5|6545|6543|4163
1656655800000|2022-07-01 06:10:00|6551.5|6549.5|6552.5|6550.5|6553.5|6551.5|6544.5|6542.5|2376
1656656100000|2022-07-01 06:15:00|6553|6551|6551.5|6549.5|6553|6551|6549.5|6547.5|480
1656656400000|2022-07-01 06:20:00|6551|6549|6552.5|6550.5|6556|6554|6550.5|6548.5|526
1656656700000|2022-07-01 06:25:00|6553|6551|6556.5|6554.5|6562.5|6560.5|6550.5|6548.5|979
1656657000000|2022-07-01 06:30:00|6556.7|6552.7|6553.5|6549.5|6557.2|6553.2|6553.2|6549.2|0
1656657300000|2022-07-01 06:35:00|6553.7|6549.7|6553.1|6549.1|6555.7|6551.7|6551.8|6547.8|0
1656657600000|2022-07-01 06:40:00|6553|6549|6548.4|6544.4|6554.1|6550.1|6548.2|6544.2|0
1656657900000|2022-07-01 06:45:00|6548.5|6544.5|6546.7|6542.7|6550.5|6546.5|6545.2|6541.2|0
1656658200000|2022-07-01 06:50:00|6546.8|6542.8|6550.8|6546.8|6552.2|6548.2|6546.7|6542.7|0
1656658500000|2022-07-01 06:55:00|6550.7|6546.7|6551.9|6547.9|6556|6552|6549.7|6545.7|0
1656658800000|2022-07-01 07:00:00|6552.4|6548.4|6538.8|6534.8|6552.7|6548.7|6532.9|6528.9|0
1656659100000|2022-07-01 07:05:00|6538.9|6534.9|6551.8|6547.8|6552.7|6548.7|6538.8|6534.8|0
1656659400000|2022-07-01 07:10:00|6551.5|6548.5|6555|6552|6559|6556|6550|6547|293
1656659700000|2022-07-01 07:15:00|6554.5|6551.5|6554.5|6551.5|6556|6553|6549|6546|251
1656660000000|2022-07-01 07:20:00|6554|6551|6563.5|6560.5|6564|6561|6550|6547|269
1656660300000|2022-07-01 07:25:00|6564|6561|6562|6559|6566.5|6563.5|6559.5|6556.5|82
1656660600000|2022-07-01 07:30:00|6561.5|6558.5|6582|6579|6582.5|6579.5|6561|6558|156
1656660900000|2022-07-01 07:35:00|6581.5|6578.5|6578.5|6575.5|6582.5|6579.5|6577|6574|100
1656661200000|2022-07-01 07:40:00|6579|6576|6574.5|6571.5|6581|6578|6574|6571|219
1656661500000|2022-07-01 07:45:00|6575|6572|6573|6570|6577.5|6574.5|6572|6569|77
1656661800000|2022-07-01 07:50:00|6573.5|6570.5|6579|6576|6580|6577|6573.5|6570.5|20
1656662100000|2022-07-01 07:55:00|6578|6575|6573|6570|6578.5|6575.5|6572|6569|42
1656662400000|2022-07-01 08:00:00|6573.5|6570.5|6564.5|6561.5|6578|6575|6564|6561|213
1656662700000|2022-07-01 08:05:00|6564|6561|6565|6562|6567|6564|6560|6557|97
1656663000000|2022-07-01 08:10:00|6565.5|6562.5|6582|6579|6582.5|6579.5|6565|6562|82
1656663300000|2022-07-01 08:15:00|6582.5|6579.5|6583|6580|6583.5|6580.5|6580|6577|92
1656663600000|2022-07-01 08:20:00|6582.5|6579.5|6588|6585|6590|6587|6582|6579|288
1656663900000|2022-07-01 08:25:00|6587|6584|6589|6586|6590|6587|6585.5|6582.5|268
1656664200000|2022-07-01 08:30:00|6588.5|6585.5|6585|6582|6590|6587|6584|6581|134
1656664500000|2022-07-01 08:35:00|6586|6583|6592|6589|6593|6590|6585|6582|129
1656664800000|2022-07-01 08:40:00|6592.5|6589.5|6593|6590|6594|6591|6589.5|6586.5|86
1656665100000|2022-07-01 08:45:00|6592.5|6589.5|6597.5|6594.5|6597.5|6594.5|6589|6586|113
1656665400000|2022-07-01 08:50:00|6598|6595|6594|6591|6598|6595|6592.5|6589.5|15
1656665700000|2022-07-01 08:55:00|6593.5|6590.5|6593|6590|6596|6593|6593|6590|31
1656666000000|2022-07-01 09:00:00|6592.5|6589.5|6596|6593|6596|6593|6588.5|6585.5|120
1656666300000|2022-07-01 09:05:00|6595.5|6592.5|6605.5|6602.5|6606.5|6603.5|6595|6592|107
1656666600000|2022-07-01 09:10:00|6606|6603|6602|6599|6606|6603|6601|6598|125
1656666900000|2022-07-01 09:15:00|6602.5|6599.5|6607.5|6604.5|6608|6605|6602|6599|115
1656667200000|2022-07-01 09:20:00|6608|6605|6608|6605|6611|6608|6604.5|6601.5|34
1656667500000|2022-07-01 09:25:00|6607.5|6604.5|6606|6603|6608.5|6605.5|6604|6601|46
1656667800000|2022-07-01 09:30:00|6605.5|6602.5|6606|6603|6607|6604|6604.5|6601.5|157
1656668100000|2022-07-01 09:35:00|6605|6602|6606|6603|6608|6605|6605|6602|212
1656668400000|2022-07-01 09:40:00|6606.5|6603.5|6608|6605|6608|6605|6605|6602|152
1656668700000|2022-07-01 09:45:00|6607.5|6604.5|6613.5|6610.5|6614|6611|6606|6603|65
1656669000000|2022-07-01 09:50:00|6614|6611|6616|6613|6616|6613|6613|6610|51
1656669300000|2022-07-01 09:55:00|6615.5|6612.5|6615|6612|6616.5|6613.5|6613|6610|193
1656669600000|2022-07-01 10:00:00|6615.5|6612.5|6612|6609|6616|6613|6611|6608|148
1656669900000|2022-07-01 10:05:00|6612.5|6609.5|6606|6603|6612.5|6609.5|6606|6603|115
1656670200000|2022-07-01 10:10:00|6605.5|6602.5|6607|6604|6609|6606|6603.5|6600.5|79
1656670500000|2022-07-01 10:15:00|6607.5|6604.5|6608|6605|6610|6607|6607.5|6604.5|174
1656670800000|2022-07-01 10:20:00|6607|6604|6610|6607|6611|6608|6606|6603|99
1656671100000|2022-07-01 10:25:00|6609.5|6606.5|6606|6603|6610|6607|6606|6603|86
1656671400000|2022-07-01 10:30:00|6606.5|6603.5|6604.5|6601.5|6608|6605|6604|6601|26
1656671700000|2022-07-01 10:35:00|6604|6601|6601|6598|6605|6602|6601|6598|28
1656672000000|2022-07-01 10:40:00|6600|6597|6600|6597|6602|6599|6599|6596|40
1656672300000|2022-07-01 10:45:00|6600.5|6597.5|6597|6594|6600.5|6597.5|6595|6592|51
1656672600000|2022-07-01 10:50:00|6597.5|6594.5|6593|6590|6598|6595|6593|6590|18
1656672900000|2022-07-01 10:55:00|6592.5|6589.5|6593.5|6590.5|6594|6591|6591|6588|79
1656673200000|2022-07-01 11:00:00|6594|6591|6594|6591|6595|6592|6591|6588|74
1656673500000|2022-07-01 11:05:00|6594.5|6591.5|6591|6588|6595|6592|6591|6588|37
1656673800000|2022-07-01 11:10:00|6591.5|6588.5|6591|6588|6593|6590|6589|6586|35
1656674100000|2022-07-01 11:15:00|6590.5|6587.5|6592.5|6589.5|6594|6591|6589|6586|47
1656674400000|2022-07-01 11:20:00|6592|6589|6593|6590|6595|6592|6591|6588|20
1656674700000|2022-07-01 11:25:00|6592.5|6589.5|6594|6591|6596|6593|6591|6588|52
1656675000000|2022-07-01 11:30:00|6594.5|6591.5|6596|6593|6597|6594|6593|6590|42
1656675300000|2022-07-01 11:35:00|6596.5|6593.5|6594|6591|6598|6595|6593|6590|17
1656675600000|2022-07-01 11:40:00|6594.5|6591.5|6590|6587|6594.5|6591.5|6589|6586|58
1656675900000|2022-07-01 11:45:00|6589.5|6586.5|6586|6583|6591|6588|6586|6583|43
1656676200000|2022-07-01 11:50:00|6585.5|6582.5|6584|6581|6588|6585|6584|6581|63
1656676500000|2022-07-01 11:55:00|6584.5|6581.5|6582|6579|6585.5|6582.5|6579|6576|70
1656676800000|2022-07-01 12:00:00|6582.5|6579.5|6591|6588|6591|6588|6580|6577|90
1656677100000|2022-07-01 12:05:00|6591.5|6588.5|6594.5|6591.5|6595.5|6592.5|6590|6587|74
1656677400000|2022-07-01 12:10:00|6595|6592|6597|6594|6597|6594|6593|6590|92
1656677700000|2022-07-01 12:15:00|6596.5|6593.5|6595|6592|6596.5|6593.5|6593|6590|63
1656678000000|2022-07-01 12:20:00|6594.5|6591.5|6595|6592|6598|6595|6593|6590|45
1656678300000|2022-07-01 12:25:00|6594|6591|6594|6591|6597|6594|6592|6589|33
1656678600000|2022-07-01 12:30:00|6593.5|6590.5|6602.5|6599.5|6603.5|6600.5|6592|6589|42
1656678900000|2022-07-01 12:35:00|6602|6599|6601.5|6598.5|6603|6600|6599|6596|25
1656679200000|2022-07-01 12:40:00|6602|6599|6602|6599|6604|6601|6600.5|6597.5|93
1656679500000|2022-07-01 12:45:00|6602.5|6599.5|6603|6600|6606|6603|6600|6597|61
1656679800000|2022-07-01 12:50:00|6602.5|6599.5|6605|6602|6607|6604|6600|6597|56
1656680100000|2022-07-01 12:55:00|6604.5|6601.5|6609|6606|6609|6606|6602.5|6599.5|77
1656680400000|2022-07-01 13:00:00|6610|6607|6609|6606|6614|6611|6607|6604|117
1656680700000|2022-07-01 13:05:00|6609.5|6606.5|6606|6603|6610|6607|6605|6602|28
1656681000000|2022-07-01 13:10:00|6606.5|6603.5|6609|6606|6610|6607|6606|6603|45
1656681300000|2022-07-01 13:15:00|6609.5|6606.5|6609|6606|6610|6607|6608|6605|25
1656681600000|2022-07-01 13:20:00|6609.5|6606.5|6606|6603|6610|6607|6605|6602|122
1656681900000|2022-07-01 13:25:00|6605.5|6602.5|6604.5|6601.5|6606|6603|6603|6600|79
1656682200000|2022-07-01 13:30:00|6605|6602|6606|6603|6614.5|6611.5|6605|6602|311
1656682500000|2022-07-01 13:35:00|6605|6602|6609|6606|6612|6609|6599|6596|121
1656682800000|2022-07-01 13:40:00|6609.5|6606.5|6613|6610|6620|6617|6608.5|6605.5|176
1656683100000|2022-07-01 13:45:00|6612.5|6609.5|6627.5|6624.5|6632|6629|6612|6609|329
1656683400000|2022-07-01 13:50:00|6628|6625|6632|6629|6633|6630|6627|6624|197
1656683700000|2022-07-01 13:55:00|6631.5|6628.5|6628.5|6625.5|6635|6632|6627|6624|97
1656684000000|2022-07-01 14:00:00|6629|6626|6616|6613|6636.5|6633.5|6613|6610|322
1656684300000|2022-07-01 14:05:00|6615.5|6612.5|6615|6612|6623|6620|6613|6610|334
1656684600000|2022-07-01 14:10:00|6615.5|6612.5|6594|6591|6617|6614|6593|6590|204
1656684900000|2022-07-01 14:15:00|6593.5|6590.5|6591|6588|6600|6597|6586|6583|266
1656685200000|2022-07-01 14:20:00|6590.5|6587.5|6585|6582|6592|6589|6584.5|6581.5|164
1656685500000|2022-07-01 14:25:00|6585.5|6582.5|6581.5|6578.5|6585.5|6582.5|6578|6575|345
1656685800000|2022-07-01 14:30:00|6582|6579|6576|6573|6582|6579|6574|6571|258
1656686100000|2022-07-01 14:35:00|6575.5|6572.5|6569|6566|6579|6576|6568|6565|251
1656686400000|2022-07-01 14:40:00|6569.5|6566.5|6576|6573|6577.5|6574.5|6567.5|6564.5|104
1656686700000|2022-07-01 14:45:00|6577|6574|6584|6581|6587|6584|6573|6570|136
1656687000000|2022-07-01 14:50:00|6583.5|6580.5|6584|6581|6586|6583|6574|6571|148
1656687300000|2022-07-01 14:55:00|6583.5|6580.5|6591|6588|6595|6592|6581.5|6578.5|125
1656687600000|2022-07-01 15:00:00|6590|6587|6590|6587|6594|6591|6585.5|6582.5|163
1656687900000|2022-07-01 15:05:00|6589|6586|6603|6600|6605|6602|6589|6586|141
1656688200000|2022-07-01 15:10:00|6603.5|6600.5|6607|6604|6608|6605|6601|6598|129
1656688500000|2022-07-01 15:15:00|6607.5|6604.5|6609|6606|6615|6612|6607|6604|139
1656688800000|2022-07-01 15:20:00|6608.5|6605.5|6603|6600|6612.5|6609.5|6601|6598|93
1656689100000|2022-07-01 15:25:00|6603.5|6600.5|6601.5|6598.5|6605|6602|6598.5|6595.5|112
1656689400000|2022-07-01 15:30:00|6601|6598|6610|6607|6612|6609|6601|6598|212
1656689700000|2022-07-01 15:35:00|6611.5|6608.5|6610|6607|6612|6609|6607.5|6604.5|135
1656690000000|2022-07-01 15:40:00|6610.5|6607.5|6609.5|6606.5|6614|6611|6609.5|6606.5|113
1656690300000|2022-07-01 15:45:00|6609|6606|6612|6609|6615|6612|6609|6606|84
1656690600000|2022-07-01 15:50:00|6612.5|6609.5|6597.5|6594.5|6612.5|6609.5|6596.5|6593.5|151
1656690900000|2022-07-01 15:55:00|6597|6594|6598|6595|6598.5|6595.5|6594|6591|111
1656691200000|2022-07-01 16:00:00|6597.5|6594.5|6599.5|6596.5|6600|6597|6596|6593|65
1656691500000|2022-07-01 16:05:00|6599|6596|6604|6601|6605|6602|6598|6595|136
1656691800000|2022-07-01 16:10:00|6604.5|6601.5|6607|6604|6609|6606|6602|6599|301
1656692100000|2022-07-01 16:15:00|6607.5|6604.5|6614.5|6611.5|6615.5|6612.5|6607|6604|143
1656692400000|2022-07-01 16:20:00|6614|6611|6621|6618|6621|6618|6613|6610|95
1656692700000|2022-07-01 16:25:00|6620|6617|6622|6619|6622|6619|6618.5|6615.5|75
1656693000000|2022-07-01 16:30:00|6622.5|6619.5|6620|6617|6625|6622|6619|6616|89
1656693300000|2022-07-01 16:35:00|6620.5|6617.5|6618|6615|6622|6619|6615|6612|60
1656693600000|2022-07-01 16:40:00|6617.5|6614.5|6619|6616|6620|6617|6617|6614|98
1656693900000|2022-07-01 16:45:00|6618|6615|6619|6616|6619|6616|6616|6613|45
1656694200000|2022-07-01 16:50:00|6618.5|6615.5|6622|6619|6623|6620|6618|6615|62
1656694500000|2022-07-01 16:55:00|6622.5|6619.5|6613|6610|6623.5|6620.5|6612.5|6609.5|69
1656694800000|2022-07-01 17:00:00|6612.5|6609.5|6613|6610|6616|6613|6611|6608|47
1656695100000|2022-07-01 17:05:00|6612.5|6609.5|6616|6613|6616.5|6613.5|6612|6609|43
1656695400000|2022-07-01 17:10:00|6615.5|6612.5|6618.5|6615.5|6619|6616|6614|6611|42
1656695700000|2022-07-01 17:15:00|6619|6616|6620|6617|6621|6618|6614|6611|15
1656696000000|2022-07-01 17:20:00|6619.5|6616.5|6621|6618|6621|6618|6616.5|6613.5|30
1656696300000|2022-07-01 17:25:00|6620.5|6617.5|6625|6622|6626|6623|6619|6616|19
1656696600000|2022-07-01 17:30:00|6625.5|6622.5|6629.5|6626.5|6633|6630|6625|6622|122
1656696900000|2022-07-01 17:35:00|6629|6626|6630|6627|6634.5|6631.5|6626|6623|79
1656697200000|2022-07-01 17:40:00|6629.5|6626.5|6633|6630|6635|6632|6628.5|6625.5|53
1656697500000|2022-07-01 17:45:00|6632.5|6629.5|6637.5|6634.5|6637.5|6634.5|6631.5|6628.5|31
1656697800000|2022-07-01 17:50:00|6637|6634|6634.5|6631.5|6637.5|6634.5|6633|6630|50
1656698100000|2022-07-01 17:55:00|6635|6632|6637|6634|6637.5|6634.5|6633.5|6630.5|39
1656698400000|2022-07-01 18:00:00|6636|6633|6632|6629|6637.5|6634.5|6631.5|6628.5|87
1656698700000|2022-07-01 18:05:00|6632.5|6629.5|6629|6626|6634.5|6631.5|6627.5|6624.5|36
1656699000000|2022-07-01 18:10:00|6629.5|6626.5|6633|6630|6633|6630|6626|6623|39
1656699300000|2022-07-01 18:15:00|6633.5|6630.5|6636|6633|6637.5|6634.5|6633|6630|39
1656699600000|2022-07-01 18:20:00|6638|6635|6645.5|6642.5|6645.5|6642.5|6636|6633|210
1656699900000|2022-07-01 18:25:00|6646|6643|6639|6636|6646|6643|6639|6636|81
1656700200000|2022-07-01 18:30:00|6640|6637|6646|6643|6646|6643|6640|6637|91
1656700500000|2022-07-01 18:35:00|6645.5|6642.5|6644.5|6641.5|6646|6643|6641|6638|31
1656700800000|2022-07-01 18:40:00|6644|6641|6643|6640|6645|6642|6642|6639|22
1656701100000|2022-07-01 18:45:00|6642.5|6639.5|6646.5|6643.5|6647|6644|6642|6639|30
1656701400000|2022-07-01 18:50:00|6647|6644|6641|6638|6647|6644|6640|6637|32
1656701700000|2022-07-01 18:55:00|6641.5|6638.5|6646|6643|6646|6643|6639|6636|39
1656702000000|2022-07-01 19:00:00|6647|6644|6641.5|6638.5|6647|6644|6638|6635|141
1656702300000|2022-07-01 19:05:00|6641|6638|6648|6645|6649|6646|6641|6638|25
1656702600000|2022-07-01 19:10:00|6648.5|6645.5|6648|6645|6650.5|6647.5|6646.5|6643.5|31
1656702900000|2022-07-01 19:15:00|6648.5|6645.5|6648|6645|6651|6648|6645.5|6642.5|43
1656703200000|2022-07-01 19:20:00|6647.5|6644.5|6646|6643|6648|6645|6642|6639|60
1656703500000|2022-07-01 19:25:00|6645.5|6642.5|6646|6643|6648|6645|6643.5|6640.5|51
1656703800000|2022-07-01 19:30:00|6646.5|6643.5|6652.5|6649.5|6653.5|6650.5|6646|6643|49
1656704100000|2022-07-01 19:35:00|6653|6650|6655.5|6652.5|6656|6653|6652|6649|41
1656704400000|2022-07-01 19:40:00|6656|6653|6653.5|6650.5|6657.5|6654.5|6653|6650|105
1656704700000|2022-07-01 19:45:00|6653|6650|6650.5|6647.5|6653.5|6650.5|6648|6645|122
1656705000000|2022-07-01 19:50:00|6651|6648|6650|6647|6652.5|6649.5|6644|6641|187
1656705300000|2022-07-01 19:55:00|6649.5|6646.5|6656|6653|6658.5|6655.5|6649|6646|392
1656705600000|2022-07-01 20:00:00|6655.5|6652.5|6651|6648|6657|6654|6651|6648|50
1656705900000|2022-07-01 20:05:00|6651.5|6648.5|6653|6650|6653|6650|6651|6648|10
1656706200000|2022-07-01 20:10:00|6652.5|6649.5|6653.5|6650.5|6653.5|6650.5|6652.5|6649.5|3
1656706500000|2022-07-01 20:15:00|6654|6651|6654.5|6651.5|6655|6652|6653.5|6650.5|23
1656706800000|2022-07-01 20:20:00|6654|6651|6652.5|6649.5|6654|6651|6652|6649|4
1656707100000|2022-07-01 20:25:00|6653|6650|6653|6650|6653|6650|6652.5|6649.5|11
1656707400000|2022-07-01 20:30:00|6653.5|6650.5|6654.5|6651.5|6655|6652|6653|6650|22
1656707700000|2022-07-01 20:35:00|6654|6651|6655.5|6652.5|6655.5|6652.5|6653.5|6650.5|61
1656708000000|2022-07-01 20:40:00|6656|6653|6656|6653|6656|6653|6655.5|6652.5|3
1656708300000|2022-07-01 20:45:00|6655.5|6652.5|6655|6652|6655.5|6652.5|6655|6652|0
1656708600000|2022-07-01 20:50:00|6656|6653|6655.5|6652.5|6656.5|6653.5|6655|6652|8
1656708900000|2022-07-01 20:55:00|6655|6652|6655|6652|6655.5|6652.5|6653.5|6650.5|37
1656709200000|2022-07-01 21:00:00|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|0
1656885600000|2022-07-03 22:00:00|6653.2|6649.2|6637|6633|6653.3|6649.3|6636.1|6632.1|0
1656885900000|2022-07-03 22:05:00|6637.1|6633.1|6638.8|6634.8|6638.8|6634.8|6636|6632|0
1656886200000|2022-07-03 22:10:00|6639.1|6635.1|6637.2|6633.2|6639.7|6635.7|6637.1|6633.1|0
1656886500000|2022-07-03 22:15:00|6637.1|6633.1|6636.6|6632.6|6638.5|6634.5|6635.3|6631.3|0
1656886800000|2022-07-03 22:20:00|6636.9|6632.9|6638.5|6634.5|6638.5|6634.5|6636.5|6632.5|0
1656887100000|2022-07-03 22:25:00|6638.2|6634.2|6637.2|6633.2|6638.5|6634.5|6636.9|6632.9|0
1656887400000|2022-07-03 22:30:00|6637.3|6633.3|6637.1|6633.1|6638.4|6634.4|6636.7|6632.7|0
1656887700000|2022-07-03 22:35:00|6637.4|6633.4|6635.4|6631.4|6637.4|6633.4|6635.1|6631.1|0
1656888000000|2022-07-03 22:40:00|6635.1|6631.1|6634.8|6630.8|6635.4|6631.4|6634.2|6630.2|0
1656888300000|2022-07-03 22:45:00|6635.1|6631.1|6636|6632|6636.6|6632.6|6634.9|6630.9|0
1656888600000|2022-07-03 22:50:00|6635.4|6631.4|6635.7|6631.7|6636.3|6632.3|6635.3|6631.3|0
1656888900000|2022-07-03 22:55:00|6635.9|6631.9|6638.8|6634.8|6639.2|6635.2|6635.7|6631.7|0
1656889200000|2022-07-03 23:00:00|6638.6|6634.6|6647.9|6643.9|6648.3|6644.3|6638.5|6634.5|0
1656889500000|2022-07-03 23:05:00|6648.1|6644.1|6646.5|6642.5|6648.2|6644.2|6645.8|6641.8|0
1656889800000|2022-07-03 23:10:00|6646.4|6642.4|6645.6|6641.6|6647.2|6643.2|6645.3|6641.3|0
1656890100000|2022-07-03 23:15:00|6645.8|6641.8|6645.5|6641.5|6646.5|6642.5|6644.8|6640.8|0
1656890400000|2022-07-03 23:20:00|6645.2|6641.2|6644.9|6640.9|6645.5|6641.5|6644.2|6640.2|0
1656890700000|2022-07-03 23:25:00|6645.2|6641.2|6643|6639|6645.4|6641.4|6642.4|6638.4|0
1656891000000|2022-07-03 23:30:00|6642.8|6638.8|6625.9|6621.9|6642.8|6638.8|6625.5|6621.5|0
1656891300000|2022-07-03 23:35:00|6626.2|6622.2|6630.1|6626.1|6630.4|6626.4|6625.8|6621.8|0
1656891600000|2022-07-03 23:40:00|6630.2|6626.2|6632.7|6628.7|6634.9|6630.9|6629.2|6625.2|0
1656891900000|2022-07-03 23:45:00|6632.5|6628.5|6638.1|6634.1|6643.4|6639.4|6629.2|6625.2|0
1656892200000|2022-07-03 23:50:00|6634|6632|6628.5|6626.5|6644.5|6642.5|6628.5|6626.5|1056
1656892500000|2022-07-03 23:55:00|6628|6626|6637.5|6635.5|6640|6638|6628|6626|380
1656892800000|2022-07-04 00:00:00|6638.5|6636.5|6637|6636|6641|6640|6633|6632|1058
1656893100000|2022-07-04 00:05:00|6637.5|6636.5|6657|6656|6657|6656|6637.5|6636.5|1321
1656893400000|2022-07-04 00:10:00|6656.5|6655.5|6655|6654|6658.5|6657.5|6650.5|6649.5|969
1656893700000|2022-07-04 00:15:00|6655.5|6654.5|6660|6659|6661|6660|6649|6648|804
1656894000000|2022-07-04 00:20:00|6659.5|6658.5|6661|6660|6665|6664|6657|6656|1306
1656894300000|2022-07-04 00:25:00|6660.5|6659.5|6665|6664|6668|6667|6655|6654|872
1656894600000|2022-07-04 00:30:00|6666|6665|6666.5|6665.5|6668|6667|6659|6658|1213
1656894900000|2022-07-04 00:35:00|6667|6666|6668|6667|6674.5|6673.5|6667|6666|1113
1656895200000|2022-07-04 00:40:00|6668.5|6667.5|6665|6664|6672|6671|6664.5|6663.5|439
1656895500000|2022-07-04 00:45:00|6664.5|6663.5|6655|6654|6664.5|6663.5|6649|6648|852
1656895800000|2022-07-04 00:50:00|6654.5|6653.5|6653|6652|6656|6655|6652|6651|605
1656896100000|2022-07-04 00:55:00|6652.5|6651.5|6650|6649|6654|6653|6647.5|6646.5|877
1656896400000|2022-07-04 01:00:00|6649.5|6648.5|6652|6651|6657|6656|6648|6647|884
1656896700000|2022-07-04 01:05:00|6652.5|6651.5|6644.5|6643.5|6652.5|6651.5|6643|6642|606
1656897000000|2022-07-04 01:10:00|6644|6643|6642|6641|6648|6647|6641|6640|543
1656897300000|2022-07-04 01:15:00|6643|6642|6634|6633|6643|6642|6634|6633|778
1656897600000|2022-07-04 01:20:00|6633|6632|6628|6627|6634|6633|6627.5|6626.5|660
1656897900000|2022-07-04 01:25:00|6628.5|6627.5|6629|6628|6629.5|6628.5|6624|6623|517
1656898200000|2022-07-04 01:30:00|6628|6627|6623.5|6622.5|6628|6627|6621|6620|378
1656898500000|2022-07-04 01:35:00|6624|6623|6625|6624|6626.5|6625.5|6620|6619|491
1656898800000|2022-07-04 01:40:00|6624.5|6623.5|6632|6631|6632|6631|6622|6621|292
1656899100000|2022-07-04 01:45:00|6632.5|6631.5|6638|6637|6641|6640|6631|6630|443
1656899400000|2022-07-04 01:50:00|6638.5|6637.5|6640|6639|6643|6642|6638|6637|255
1656899700000|2022-07-04 01:55:00|6639.5|6638.5|6647|6646|6648|6647|6639.5|6638.5|207
1656900000000|2022-07-04 02:00:00|6647.5|6646.5|6643|6642|6648|6647|6641|6640|350
1656900300000|2022-07-04 02:05:00|6643.5|6642.5|6647|6646|6648|6647|6642|6641|582
1656900600000|2022-07-04 02:10:00|6648|6647|6646|6645|6650.5|6649.5|6646|6645|203
1656900900000|2022-07-04 02:15:00|6645.5|6644.5|6637|6636|6646|6645|6637|6636|683
1656901200000|2022-07-04 02:20:00|6637.5|6636.5|6635|6634|6641|6640|6635|6634|200
1656901500000|2022-07-04 02:25:00|6634.5|6633.5|6633.5|6632.5|6636|6635|6631|6630|435
1656901800000|2022-07-04 02:30:00|6634|6633|6631|6630|6638|6637|6628|6627|472
1656902100000|2022-07-04 02:35:00|6630.5|6629.5|6625|6624|6633|6632|6623|6622|650
1656902400000|2022-07-04 02:40:00|6624|6623|6616|6615|6628|6627|6616|6615|486
1656902700000|2022-07-04 02:45:00|6615.5|6614.5|6614.5|6613.5|6617|6616|6612|6611|407
1656903000000|2022-07-04 02:50:00|6614|6613|6614|6613|6616|6615|6612.5|6611.5|309
1656903300000|2022-07-04 02:55:00|6614.5|6613.5|6619|6618|6620|6619|6614|6613|474
1656903600000|2022-07-04 03:00:00|6620|6619|6626|6625|6626|6625|6617|6616|307
1656903900000|2022-07-04 03:05:00|6625.5|6624.5|6629|6628|6629|6628|6623.5|6622.5|232
1656904200000|2022-07-04 03:10:00|6628|6627|6629|6628|6630|6629|6628|6627|300
1656904500000|2022-07-04 03:15:00|6630|6629|6630|6629|6633|6632|6625|6624|400
1656904800000|2022-07-04 03:20:00|6629.5|6628.5|6630|6629|6632|6631|6628|6627|244
1656905100000|2022-07-04 03:25:00|6630.5|6629.5|6630|6629|6631.5|6630.5|6630|6629|157
1656905400000|2022-07-04 03:30:00|6629.5|6628.5|6632|6631|6632.5|6631.5|6626|6625|198
1656905700000|2022-07-04 03:35:00|6631|6630|6639|6638|6641|6640|6631|6630|467
1656906000000|2022-07-04 03:40:00|6638.5|6637.5|6640|6639|6644|6643|6638|6637|305
1656906300000|2022-07-04 03:45:00|6641|6640|6638|6637|6643|6642|6638|6637|146
1656906600000|2022-07-04 03:50:00|6639|6638|6636|6635|6640|6639|6635|6634|166
1656906900000|2022-07-04 03:55:00|6635.5|6634.5|6634|6633|6636|6635|6632|6631|158
1656907200000|2022-07-04 04:00:00|6635|6634|6636.5|6635.5|6639|6638|6635|6634|244
1656907500000|2022-07-04 04:05:00|6636|6635|6637|6636|6638|6637|6635|6634|135
1656907800000|2022-07-04 04:10:00|6637.5|6636.5|6637|6636|6639|6638|6636|6635|165
1656908100000|2022-07-04 04:15:00|6636|6635|6634|6633|6636|6635|6633|6632|137
1656908400000|2022-07-04 04:20:00|6633|6632|6635|6634|6635|6634|6633|6632|140
1656908700000|2022-07-04 04:25:00|6634.5|6633.5|6633.5|6632.5|6635|6634|6633|6632|165
1656909000000|2022-07-04 04:30:00|6633|6632|6625|6624|6633.5|6632.5|6624.5|6623.5|272
1656909300000|2022-07-04 04:35:00|6625.5|6624.5|6625|6624|6629|6628|6625|6624|230
1656909600000|2022-07-04 04:40:00|6625.5|6624.5|6626.5|6625.5|6629|6628|6625|6624|135
1656909900000|2022-07-04 04:45:00|6626|6625|6624|6623|6628|6627|6624|6623|126
1656910200000|2022-07-04 04:50:00|6623.5|6622.5|6626|6625|6626|6625|6623|6622|126
1656910500000|2022-07-04 04:55:00|6625.5|6624.5|6628|6627|6629|6628|6625|6624|114
1656910800000|2022-07-04 05:00:00|6627|6626|6630|6629|6636|6635|6627|6626|314
1656911100000|2022-07-04 05:05:00|6630.5|6629.5|6630.5|6629.5|6633.5|6632.5|6629|6628|127
1656911400000|2022-07-04 05:10:00|6630|6629|6627.5|6626.5|6631|6630|6626.5|6625.5|148
1656911700000|2022-07-04 05:15:00|6628|6627|6626|6625|6629|6628|6626|6625|138
1656912000000|2022-07-04 05:20:00|6625.5|6624.5|6628.5|6627.5|6630|6629|6625.5|6624.5|182
1656912300000|2022-07-04 05:25:00|6629|6628|6628|6627|6630|6629|6626|6625|120
1656912600000|2022-07-04 05:30:00|6627.5|6626.5|6627|6626|6629.5|6628.5|6627|6626|195
1656912900000|2022-07-04 05:35:00|6628|6627|6624.5|6623.5|6628|6627|6624|6623|351
1656913200000|2022-07-04 05:40:00|6625|6624|6624|6623|6625|6624|6620.5|6619.5|203
1656913500000|2022-07-04 05:45:00|6624.5|6623.5|6623|6622|6625|6624|6623|6622|147
1656913800000|2022-07-04 05:50:00|6623.5|6622.5|6632|6631|6635|6634|6623.5|6622.5|588
1656914100000|2022-07-04 05:55:00|6632.5|6631.5|6635|6634|6635|6634|6630|6629|339
1656914400000|2022-07-04 06:00:00|6635.5|6633.5|6637.5|6635.5|6637.5|6635.5|6629.5|6627.5|441
1656914700000|2022-07-04 06:05:00|6636.5|6634.5|6630|6628|6639|6637|6629.5|6627.5|1483
1656915000000|2022-07-04 06:10:00|6629|6627|6635.5|6633.5|6636.5|6634.5|6625.5|6623.5|1041
1656915300000|2022-07-04 06:15:00|6636|6634|6639.5|6637.5|6639.5|6637.5|6635.5|6633.5|297
1656915600000|2022-07-04 06:20:00|6640|6638|6642.5|6640.5|6644|6642|6639.5|6637.5|443
1656915900000|2022-07-04 06:25:00|6643|6641|6645|6643|6645.5|6643.5|6642.5|6640.5|1052
1656916200000|2022-07-04 06:30:00|6645.6|6641.6|6642.4|6638.4|6645.7|6641.7|6641.3|6637.3|1
1656916500000|2022-07-04 06:35:00|6642.5|6638.5|6639.2|6635.2|6643.6|6639.6|6638.9|6634.9|0
1656916800000|2022-07-04 06:40:00|6639.1|6635.1|6636.8|6632.8|6639.5|6635.5|6634.7|6630.7|0
1656917100000|2022-07-04 06:45:00|6636.9|6632.9|6633.9|6629.9|6637.2|6633.2|6633.7|6629.7|0
1656917400000|2022-07-04 06:50:00|6633.8|6629.8|6634.9|6630.9|6635.2|6631.2|6629.4|6625.4|0
1656917700000|2022-07-04 06:55:00|6634.4|6630.4|6634.2|6630.2|6634.5|6630.5|6630.3|6626.3|0
1656918000000|2022-07-04 07:00:00|6633.6|6629.6|6631.1|6627.1|6638.9|6634.9|6628.8|6624.8|0
1656918300000|2022-07-04 07:05:00|6630.8|6626.8|6632.7|6628.7|6638|6634|6628.4|6624.4|0
1656918600000|2022-07-04 07:10:00|6632.8|6628.8|6629.5|6626.5|6640.5|6637.5|6628|6625|627
1656918900000|2022-07-04 07:15:00|6629|6626|6632|6629|6635|6632|6628|6625|474
1656919200000|2022-07-04 07:20:00|6632.5|6629.5|6635|6632|6636|6633|6631.5|6628.5|180
1656919500000|2022-07-04 07:25:00|6634.5|6631.5|6636|6633|6637|6634|6631|6628|59
1656919800000|2022-07-04 07:30:00|6635|6632|6628|6625|6636|6633|6628|6625|84
1656920100000|2022-07-04 07:35:00|6629|6626|6629|6626|6633|6630|6628|6625|40
1656920400000|2022-07-04 07:40:00|6628.5|6625.5|6625|6622|6629|6626|6623.5|6620.5|53
1656920700000|2022-07-04 07:45:00|6624.5|6621.5|6619.5|6616.5|6627|6624|6619.5|6616.5|32
1656921000000|2022-07-04 07:50:00|6620|6617|6619.5|6616.5|6621|6618|6617|6614|116
1656921300000|2022-07-04 07:55:00|6620|6617|6623.5|6620.5|6624|6621|6618.5|6615.5|122
1656921600000|2022-07-04 08:00:00|6623|6620|6627|6624|6629.5|6626.5|6622|6619|122
1656921900000|2022-07-04 08:05:00|6626.5|6623.5|6625|6622|6626.5|6623.5|6621.5|6618.5|37
1656922200000|2022-07-04 08:10:00|6625.5|6622.5|6626.5|6623.5|6628|6625|6624|6621|53
1656922500000|2022-07-04 08:15:00|6627|6624|6627|6624|6627|6624|6625|6622|30
1656922800000|2022-07-04 08:20:00|6628|6625|6628|6625|6628.5|6625.5|6625.5|6622.5|86
1656923100000|2022-07-04 08:25:00|6629|6626|6633|6630|6633|6630|6629|6626|51
1656923400000|2022-07-04 08:30:00|6632.5|6629.5|6632|6629|6634|6631|6630.5|6627.5|52
1656923700000|2022-07-04 08:35:00|6631.5|6628.5|6630|6627|6632.5|6629.5|6629|6626|31
1656924000000|2022-07-04 08:40:00|6629.5|6626.5|6628|6625|6629.5|6626.5|6627|6624|21
1656924300000|2022-07-04 08:45:00|6628.5|6625.5|6629|6626|6630.5|6627.5|6626|6623|42
1656924600000|2022-07-04 08:50:00|6629.5|6626.5|6631|6628|6631.5|6628.5|6629|6626|11
1656924900000|2022-07-04 08:55:00|6631.5|6628.5|6631|6628|6633|6630|6630|6627|44
1656925200000|2022-07-04 09:00:00|6632|6629|6629|6626|6633|6630|6629|6626|15
1656925500000|2022-07-04 09:05:00|6629.5|6626.5|6632|6629|6632|6629|6628|6625|20
1656925800000|2022-07-04 09:10:00|6632.5|6629.5|6635|6632|6636|6633|6632|6629|41
1656926100000|2022-07-04 09:15:00|6635.5|6632.5|6634|6631|6637|6634|6634|6631|32
1656926400000|2022-07-04 09:20:00|6633.5|6630.5|6637.5|6634.5|6638.5|6635.5|6632|6629|44
1656926700000|2022-07-04 09:25:00|6638|6635|6638|6635|6638|6635|6636|6633|19
1656927000000|2022-07-04 09:30:00|6637.5|6634.5|6636|6633|6643.5|6640.5|6635.5|6632.5|142
1656927300000|2022-07-04 09:35:00|6635|6632|6640|6637|6641|6638|6634|6631|98
1656927600000|2022-07-04 09:40:00|6639.5|6636.5|6639.5|6636.5|6642|6639|6638|6635|12
1656927900000|2022-07-04 09:45:00|6640|6637|6640.5|6637.5|6641|6638|6637|6634|56
1656928200000|2022-07-04 09:50:00|6640|6637|6646|6643|6647|6644|6639.5|6636.5|101
1656928500000|2022-07-04 09:55:00|6646.5|6643.5|6644.5|6641.5|6647|6644|6644|6641|33
1656928800000|2022-07-04 10:00:00|6645|6642|6639|6636|6645|6642|6637.5|6634.5|72
1656929100000|2022-07-04 10:05:00|6639.5|6636.5|6638.5|6635.5|6639.5|6636.5|6636.5|6633.5|22
1656929400000|2022-07-04 10:10:00|6638|6635|6639|6636|6639|6636|6637|6634|38
1656929700000|2022-07-04 10:15:00|6638.5|6635.5|6639|6636|6640.5|6637.5|6636|6633|45
1656930000000|2022-07-04 10:20:00|6639.5|6636.5|6640|6637|6640.5|6637.5|6638|6635|14
1656930300000|2022-07-04 10:25:00|6641|6638|6643|6640|6643|6640|6641|6638|17
1656930600000|2022-07-04 10:30:00|6642.5|6639.5|6640|6637|6643|6640|6640|6637|12
1656930900000|2022-07-04 10:35:00|6639.5|6636.5|6643.5|6640.5|6644|6641|6639.5|6636.5|26
1656931200000|2022-07-04 10:40:00|6643|6640|6643.5|6640.5|6645|6642|6643|6640|14
1656931500000|2022-07-04 10:45:00|6643|6640|6643|6640|6644|6641|6641|6638|9
1656931800000|2022-07-04 10:50:00|6643.5|6640.5|6644|6641|6645|6642|6643.5|6640.5|9
1656932100000|2022-07-04 10:55:00|6643.5|6640.5|6643|6640|6644|6641|6642|6639|14
1656932400000|2022-07-04 11:00:00|6643.5|6640.5|6645|6642|6646|6643|6643|6640|17
1656932700000|2022-07-04 11:05:00|6644.5|6641.5|6646|6643|6646.5|6643.5|6644|6641|12
1656933000000|2022-07-04 11:10:00|6645.5|6642.5|6643.5|6640.5|6645.5|6642.5|6643|6640|11
1656933300000|2022-07-04 11:15:00|6644|6641|6641|6638|6644|6641|6639|6636|16
1656933600000|2022-07-04 11:20:00|6640.5|6637.5|6640|6637|6641|6638|6639.5|6636.5|8
1656933900000|2022-07-04 11:25:00|6639.5|6636.5|6642.5|6639.5|6643|6640|6639.5|6636.5|16
1656934200000|2022-07-04 11:30:00|6642|6639|6643.5|6640.5|6644|6641|6642|6639|5
1656934500000|2022-07-04 11:35:00|6644|6641|6644.5|6641.5|6645|6642|6643|6640|0
1656934800000|2022-07-04 11:40:00|6645|6642|6647|6644|6649|6646|6645|6642|12
1656935100000|2022-07-04 11:45:00|6647.5|6644.5|6644|6641|6647.5|6644.5|6644|6641|7
1656935400000|2022-07-04 11:50:00|6644.5|6641.5|6641|6638|6645|6642|6640.5|6637.5|30
1656935700000|2022-07-04 11:55:00|6641.5|6638.5|6642.5|6639.5|6645|6642|6641|6638|14
1656936000000|2022-07-04 12:00:00|6642|6639|6643.5|6640.5|6644|6641|6642|6639|12
1656936300000|2022-07-04 12:05:00|6644|6641|6646|6643|6647|6644|6643|6640|10
1656936600000|2022-07-04 12:10:00|6645.5|6642.5|6642|6639|6645.5|6642.5|6641|6638|12
1656936900000|2022-07-04 12:15:00|6642.5|6639.5|6641|6638|6643|6640|6641|6638|4
1656937200000|2022-07-04 12:20:00|6641.5|6638.5|6643|6640|6643|6640|6641|6638|5
1656937500000|2022-07-04 12:25:00|6642.5|6639.5|6642.5|6639.5|6643|6640|6641|6638|13
1656937800000|2022-07-04 12:30:00|6642|6639|6644|6641|6644|6641|6641.5|6638.5|5
1656938100000|2022-07-04 12:35:00|6644.5|6641.5|6642|6639|6645|6642|6641.5|6638.5|10
1656938400000|2022-07-04 12:40:00|6642.5|6639.5|6643|6640|6644.5|6641.5|6642.5|6639.5|1
1656938700000|2022-07-04 12:45:00|6644|6641|6643|6640|6645|6642|6642.5|6639.5|20
1656939000000|2022-07-04 12:50:00|6642.5|6639.5|6645.5|6642.5|6646|6643|6642.5|6639.5|17
1656939300000|2022-07-04 12:55:00|6645|6642|6644|6641|6646|6643|6644|6641|5
1656939600000|2022-07-04 13:00:00|6644.5|6641.5|6646|6643|6646|6643|6644|6641|6
1656939900000|2022-07-04 13:05:00|6645.5|6642.5|6646.5|6643.5|6647|6644|6644|6641|4
1656940200000|2022-07-04 13:10:00|6647|6644|6648|6645|6648|6645|6646|6643|46
1656940500000|2022-07-04 13:15:00|6647.5|6644.5|6647|6644|6648|6645|6646|6643|11
1656940800000|2022-07-04 13:20:00|6646.5|6643.5|6648|6645|6648|6645|6646.5|6643.5|29
1656941100000|2022-07-04 13:25:00|6647.5|6644.5|6648|6645|6648|6645|6647|6644|17
1656941400000|2022-07-04 13:30:00|6648.5|6645.5|6645|6642|6649|6646|6644|6641|79
1656941700000|2022-07-04 13:35:00|6645.5|6642.5|6646|6643|6647|6644|6645.5|6642.5|18
1656942000000|2022-07-04 13:40:00|6646.5|6643.5|6645.5|6642.5|6646.5|6643.5|6643|6640|43
1656942300000|2022-07-04 13:45:00|6645|6642|6647|6644|6649|6646|6645|6642|64
1656942600000|2022-07-04 13:50:00|6646.5|6643.5|6646.5|6643.5|6647|6644|6645|6642|57
1656942900000|2022-07-04 13:55:00|6646|6643|6646|6643|6648|6645|6646|6643|30
1656943200000|2022-07-04 14:00:00|6646.5|6643.5|6642.5|6639.5|6647|6644|6641.5|6638.5|73
1656943500000|2022-07-04 14:05:00|6642|6639|6643|6640|6643|6640|6639|6636|52
1656943800000|2022-07-04 14:10:00|6642.5|6639.5|6639.5|6636.5|6644.5|6641.5|6639|6636|53
1656944100000|2022-07-04 14:15:00|6639|6636|6641.5|6638.5|6642|6639|6639|6636|27
1656944400000|2022-07-04 14:20:00|6641|6638|6639.5|6636.5|6642|6639|6639|6636|21
1656944700000|2022-07-04 14:25:00|6640|6637|6641|6638|6641|6638|6638|6635|27
1656945000000|2022-07-04 14:30:00|6642|6639|6640|6637|6642|6639|6637|6634|37
1656945300000|2022-07-04 14:35:00|6640.5|6637.5|6640|6637|6641|6638|6637.5|6634.5|155
1656945600000|2022-07-04 14:40:00|6639.5|6636.5|6642|6639|6642|6639|6639|6636|40
1656945900000|2022-07-04 14:45:00|6641.5|6638.5|6644|6641|6644|6641|6641|6638|35
1656946200000|2022-07-04 14:50:00|6644.5|6641.5|6648|6645|6649|6646|6644|6641|70
1656946500000|2022-07-04 14:55:00|6647.5|6644.5|6648|6645|6648|6645|6646.5|6643.5|27
1656946800000|2022-07-04 15:00:00|6648.5|6645.5|6650|6647|6652|6649|6648.5|6645.5|73
1656947100000|2022-07-04 15:05:00|6649.5|6646.5|6650.5|6647.5|6652|6649|6649|6646|33
1656947400000|2022-07-04 15:10:00|6650|6647|6653|6650|6653.5|6650.5|6650|6647|24
1656947700000|2022-07-04 15:15:00|6653.5|6650.5|6653.5|6650.5|6656|6653|6651.5|6648.5|170
1656948000000|2022-07-04 15:20:00|6654|6651|6654|6651|6655.5|6652.5|6654|6651|21
1656948300000|2022-07-04 15:25:00|6654.5|6651.5|6653|6650|6654.5|6651.5|6651|6648|30
1656948600000|2022-07-04 15:30:00|6652.5|6649.5|6648|6645|6653|6650|6647.5|6644.5|56
1656948900000|2022-07-04 15:35:00|6647|6644|6642|6639|6648|6645|6641|6638|56
1656949200000|2022-07-04 15:40:00|6642.5|6639.5|6641.5|6638.5|6643|6640|6641|6638|13
1656949500000|2022-07-04 15:45:00|6641|6638|6642|6639|6642|6639|6641|6638|13
1656949800000|2022-07-04 15:50:00|6641.5|6638.5|6643|6640|6643|6640|6641.5|6638.5|10
1656950100000|2022-07-04 15:55:00|6642.5|6639.5|6642|6639|6643|6640|6641|6638|18
1656950400000|2022-07-04 16:00:00|6641.5|6638.5|6641|6638|6641.5|6638.5|6640|6637|12
1656950700000|2022-07-04 16:05:00|6642|6639|6643.5|6640.5|6644|6641|6642|6639|15
1656951000000|2022-07-04 16:10:00|6644|6641|6643.5|6640.5|6644|6641|6643|6640|0
1656951300000|2022-07-04 16:15:00|6643|6640|6643.5|6640.5|6643.5|6640.5|6642.5|6639.5|14
1656951600000|2022-07-04 16:20:00|6644|6641|6641|6638|6644|6641|6641|6638|11
1656951900000|2022-07-04 16:25:00|6640.5|6637.5|6643|6640|6644|6641|6640|6637|20
1656952200000|2022-07-04 16:30:00|6643.5|6640.5|6641.5|6638.5|6643.5|6640.5|6641|6638|18
1656952500000|2022-07-04 16:35:00|6642|6639|6642.5|6639.5|6643|6640|6641.5|6638.5|6
1656952800000|2022-07-04 16:40:00|6642|6639|6642.5|6639.5|6643|6640|6642|6639|7
1656953100000|2022-07-04 16:45:00|6642|6639|6642.5|6639.5|6643|6640|6641|6638|4
1656953400000|2022-07-04 16:50:00|6643|6640|6644|6641|6644|6641|6642|6639|5
1656953700000|2022-07-04 16:55:00|6643.5|6640.5|6643|6640|6644|6641|6641|6638|10
1656954000000|2022-07-04 17:00:00|6642.5|6639.5|6642.5|6639.5|6643|6640|6642.5|6639.5|1
1656954300000|2022-07-04 17:05:00|6643|6640|6642.5|6639.5|6643|6640|6642.5|6639.5|0
1656954900000|2022-07-04 17:15:00|||||||||2
1656955500000|2022-07-04 17:25:00|6642|6639|6642.5|6639.5|6642.5|6639.5|6642|6639|0
1656955800000|2022-07-04 17:30:00|6642|6639|6642|6639|6642|6639|6642|6639|0
1656956100000|2022-07-04 17:35:00|6641.5|6638.5|6641.5|6638.5|6641.5|6638.5|6641.5|6638.5|0
1656957000000|2022-07-04 17:50:00|6642|6639|6643.5|6640.5|6643.5|6640.5|6642|6639|10
1656957300000|2022-07-04 17:55:00|||||||||4
1656957600000|2022-07-04 18:00:00|6643|6640|6642.5|6639.5|6643|6640|6642.5|6639.5|4
1656958200000|2022-07-04 18:10:00|6642|6639|6642|6639|6642|6639|6642|6639|0
1656959400000|2022-07-04 18:30:00|6641.5|6638.5|6643.5|6640.5|6643.5|6640.5|6641.5|6638.5|1
1656959700000|2022-07-04 18:35:00|6644|6641|6645|6642|6645|6642|6644|6641|6
1656960000000|2022-07-04 18:40:00|||||||||1
1656960900000|2022-07-04 18:55:00|6644.5|6641.5|6644.5|6641.5|6644.5|6641.5|6644.5|6641.5|0
1656961500000|2022-07-04 19:05:00|6645|6642|6644.5|6641.5|6645|6642|6644.5|6641.5|0
1656962100000|2022-07-04 19:15:00|6645|6642|6645|6642|6645|6642|6645|6642|0
1656963000000|2022-07-04 19:30:00|6644.5|6641.5|6642.5|6639.5|6644.5|6641.5|6642.5|6639.5|3
1656963300000|2022-07-04 19:35:00|6642|6639|6642.5|6639.5|6642.5|6639.5|6642|6639|0
1656963600000|2022-07-04 19:40:00|6643|6640|6640.5|6637.5|6643|6640|6640.5|6637.5|5
1656963900000|2022-07-04 19:45:00|6641|6638|6640.5|6637.5|6641|6638|6640.5|6637.5|0
1656964200000|2022-07-04 19:50:00|6640|6637|6638.5|6635.5|6640|6637|6638.5|6635.5|28
1656964500000|2022-07-04 19:55:00|6639|6636|6641.5|6638.5|6641.5|6638.5|6639|6636|27
1656964800000|2022-07-04 20:00:00|6641|6638|6640.5|6637.5|6641|6638|6640|6637|22
1656965100000|2022-07-04 20:05:00|6640|6637|6640|6637|6640.5|6637.5|6639.5|6636.5|3
1656965700000|2022-07-04 20:15:00|6640.5|6637.5|6642.5|6639.5|6643.5|6640.5|6640.5|6637.5|2
1656966000000|2022-07-04 20:20:00|6643|6640|6644|6641|6644|6641|6642|6639|3
1656966600000|2022-07-04 20:30:00|6643.5|6640.5|6644|6641|6644|6641|6643.5|6640.5|0
1656966900000|2022-07-04 20:35:00|6643.5|6640.5|6643|6640|6643.5|6640.5|6643|6640|1
1656967200000|2022-07-04 20:40:00|6643.5|6640.5|6643.5|6640.5|6644|6641|6643|6640|0
1656967500000|2022-07-04 20:45:00|6644.5|6641.5|6644.5|6641.5|6646.5|6643.5|6643.5|6640.5|9
1656967800000|2022-07-04 20:50:00|6645|6642|6646.5|6643.5|6646.5|6643.5|6645|6642|1
1656968100000|2022-07-04 20:55:00|6647|6644|6644.5|6641.5|6647|6644|6644.5|6641.5|1
1656968400000|2022-07-04 21:00:00|6647.5|6643.5|6647.4|6643.4|6647.5|6643.5|6647.4|6643.4|0
1656969600000|2022-07-04 21:20:00|6646.1|6642.1|6640.8|6636.8|6646.1|6642.1|6640.8|6636.8|0
1656969900000|2022-07-04 21:25:00|6640.7|6636.7|6640.6|6636.6|6640.7|6636.7|6640.6|6636.6|0
1656970200000|2022-07-04 21:30:00|6640.5|6636.5|6640.5|6636.5|6640.5|6636.5|6640.5|6636.5|0
1656972000000|2022-07-04 22:00:00|6641.4|6637.4|6647|6643|6647.6|6643.6|6639|6635|0
1656972300000|2022-07-04 22:05:00|6647.1|6643.1|6651.5|6647.5|6651.5|6647.5|6646.7|6642.7|0
1656972600000|2022-07-04 22:10:00|6651.7|6647.7|6653.2|6649.2|6654.3|6650.3|6650.6|6646.6|0
1656972900000|2022-07-04 22:15:00|6652.9|6648.9|6657|6653|6657|6653|6652.8|6648.8|0
1656973200000|2022-07-04 22:20:00|6657.1|6653.1|6653.6|6649.6|6658.8|6654.8|6652.7|6648.7|0
1656973500000|2022-07-04 22:25:00|6653.9|6649.9|6652.9|6648.9|6653.9|6649.9|6652.6|6648.6|0
1656973800000|2022-07-04 22:30:00|6652.6|6648.6|6655.3|6651.3|6657.4|6653.4|6652.6|6648.6|0
1656974100000|2022-07-04 22:35:00|6655|6651|6655|6651|6655.6|6651.6|6653|6649|0
1656974400000|2022-07-04 22:40:00|6655.2|6651.2|6661.5|6657.5|6661.5|6657.5|6654.9|6650.9|0
1656974700000|2022-07-04 22:45:00|6661.4|6657.4|6659.8|6655.8|6662.1|6658.1|6658.2|6654.2|0
1656975000000|2022-07-04 22:50:00|6659.7|6655.7|6660.9|6656.9|6661|6657|6658.8|6654.8|0
1656975300000|2022-07-04 22:55:00|6661|6657|6665.6|6661.6|6667.7|6663.7|6661|6657|0
1656975600000|2022-07-04 23:00:00|6665.8|6661.8|6670.8|6666.8|6671.3|6667.3|6664.8|6660.8|0
1656975900000|2022-07-04 23:05:00|6670.7|6666.7|6683.7|6679.7|6691.5|6687.5|6670.7|6666.7|0
1656976200000|2022-07-04 23:10:00|6684.9|6680.9|6683.4|6679.4|6685|6681|6681.4|6677.4|0
1656976500000|2022-07-04 23:15:00|6683.2|6679.2|6684.4|6680.4|6685.6|6681.6|6682|6678|0
1656976800000|2022-07-04 23:20:00|6684.2|6680.2|6684.6|6680.6|6687.4|6683.4|6683.8|6679.8|0
1656977100000|2022-07-04 23:25:00|6684.7|6680.7|6677.9|6673.9|6685.6|6681.6|6676.2|6672.2|0
1656977400000|2022-07-04 23:30:00|6677.8|6673.8|6676.6|6672.6|6679.1|6675.1|6676.4|6672.4|0
1656977700000|2022-07-04 23:35:00|6676.5|6672.5|6677.4|6673.4|6678.1|6674.1|6676.1|6672.1|0
1656978000000|2022-07-04 23:40:00|6677.2|6673.2|6669.6|6665.6|6678.9|6674.9|6669.6|6665.6|0
1656978300000|2022-07-04 23:45:00|6668.7|6664.7|6681.8|6677.8|6681.8|6677.8|6666.6|6662.6|0
1656978600000|2022-07-04 23:50:00|6682.5|6680.5|6666|6664|6683|6681|6666|6664|551
1656978900000|2022-07-04 23:55:00|6666.5|6664.5|6664|6662|6666.5|6664.5|6658.5|6656.5|394
1656979200000|2022-07-05 00:00:00|6664.5|6662.5|6641|6640|6664.5|6662.5|6640|6639|1168
1656979500000|2022-07-05 00:05:00|6640.5|6639.5|6626|6625|6642|6641|6623|6622|1037
1656979800000|2022-07-05 00:10:00|6626.5|6625.5|6615|6614|6627|6626|6613.5|6612.5|1410
1656980100000|2022-07-05 00:15:00|6615.5|6614.5|6623|6622|6625.5|6624.5|6614|6613|638
1656980400000|2022-07-05 00:20:00|6623.5|6622.5|6609|6608|6628|6627|6608|6607|1003
1656980700000|2022-07-05 00:25:00|6608.5|6607.5|6612|6611|6615.5|6614.5|6606|6605|646
1656981000000|2022-07-05 00:30:00|6612.5|6611.5|6619|6618|6621|6620|6612.5|6611.5|786
1656981300000|2022-07-05 00:35:00|6619.5|6618.5|6622|6621|6623|6622|6618|6617|794
1656981600000|2022-07-05 00:40:00|6622.5|6621.5|6629|6628|6630|6629|6620|6619|385
1656981900000|2022-07-05 00:45:00|6629.5|6628.5|6633|6632|6634.5|6633.5|6628|6627|640
1656982200000|2022-07-05 00:50:00|6633.5|6632.5|6638|6637|6640|6639|6633.5|6632.5|429
1656982500000|2022-07-05 00:55:00|6639|6638|6639|6638|6641|6640|6636|6635|396
1656982800000|2022-07-05 01:00:00|6639.5|6638.5|6637|6636|6643|6642|6636|6635|340
1656983100000|2022-07-05 01:05:00|6637.5|6636.5|6639|6638|6642|6641|6635|6634|546
1656983400000|2022-07-05 01:10:00|6638.5|6637.5|6640|6639|6640|6639|6636.5|6635.5|231
1656983700000|2022-07-05 01:15:00|6641|6640|6644|6643|6646|6645|6638.5|6637.5|227
1656984000000|2022-07-05 01:20:00|6644.5|6643.5|6643|6642|6646|6645|6641|6640|404
1656984300000|2022-07-05 01:25:00|6642.5|6641.5|6640|6639|6642.5|6641.5|6634.5|6633.5|472
1656984600000|2022-07-05 01:30:00|6640.5|6639.5|6641|6640|6645|6644|6637|6636|275
1656984900000|2022-07-05 01:35:00|6641.5|6640.5|6643.5|6642.5|6646|6645|6640.5|6639.5|266
1656985200000|2022-07-05 01:40:00|6644|6643|6646|6645|6646|6645|6642|6641|159
1656985500000|2022-07-05 01:45:00|6645.5|6644.5|6646|6645|6650|6649|6644|6643|293
1656985800000|2022-07-05 01:50:00|6646.5|6645.5|6645|6644|6650|6649|6644.5|6643.5|239
1656986100000|2022-07-05 01:55:00|6646|6645|6651|6650|6652|6651|6644.5|6643.5|214
1656986400000|2022-07-05 02:00:00|6652|6651|6649|6648|6652|6651|6646|6645|224
1656986700000|2022-07-05 02:05:00|6648.5|6647.5|6648|6647|6649.5|6648.5|6645|6644|183
1656987000000|2022-07-05 02:10:00|6649|6648|6646|6645|6650|6649|6646|6645|169
1656987300000|2022-07-05 02:15:00|6645|6644|6647|6646|6648|6647|6645|6644|141
1656987600000|2022-07-05 02:20:00|6647.5|6646.5|6646|6645|6648|6647|6644|6643|145
1656987900000|2022-07-05 02:25:00|6647|6646|6644|6643|6648|6647|6642|6641|151
1656988200000|2022-07-05 02:30:00|6644.5|6643.5|6634|6633|6646|6645|6633|6632|211
1656988500000|2022-07-05 02:35:00|6635|6634|6634|6633|6637|6636|6632|6631|199
1656988800000|2022-07-05 02:40:00|6633.5|6632.5|6636|6635|6638|6637|6633|6632|205
1656989100000|2022-07-05 02:45:00|6635|6634|6637|6636|6639|6638|6635|6634|167
1656989400000|2022-07-05 02:50:00|6637.5|6636.5|6633.5|6632.5|6638|6637|6631.5|6630.5|159
1656989700000|2022-07-05 02:55:00|6633|6632|6627.5|6626.5|6633|6632|6625.5|6624.5|276
1656990000000|2022-07-05 03:00:00|6628|6627|6635.5|6634.5|6637.5|6636.5|6628|6627|173
1656990300000|2022-07-05 03:05:00|6635|6634|6633.5|6632.5|6635.5|6634.5|6631.5|6630.5|116
1656990600000|2022-07-05 03:10:00|6633|6632|6637.5|6636.5|6637.5|6636.5|6631.5|6630.5|211
1656990900000|2022-07-05 03:15:00|6638|6637|6640.5|6639.5|6641.5|6640.5|6637.5|6636.5|165
1656991200000|2022-07-05 03:20:00|6641|6640|6641.5|6640.5|6643.5|6642.5|6641|6640|147
1656991500000|2022-07-05 03:25:00|6641|6640|6645.5|6644.5|6645.5|6644.5|6641|6640|127
1656991800000|2022-07-05 03:30:00|6646.5|6645.5|6646.5|6645.5|6648.5|6647.5|6644.5|6643.5|210
1656992100000|2022-07-05 03:35:00|6647|6646|6643.5|6642.5|6649.5|6648.5|6643.5|6642.5|194
1656992400000|2022-07-05 03:40:00|6643|6642|6642.5|6641.5|6644.5|6643.5|6641.5|6640.5|162
1656992700000|2022-07-05 03:45:00|6642|6641|6640.5|6639.5|6642.5|6641.5|6640.5|6639.5|111
1656993000000|2022-07-05 03:50:00|6639.5|6638.5|6637.5|6636.5|6640.5|6639.5|6636.5|6635.5|189
1656993300000|2022-07-05 03:55:00|6638|6637|6634.5|6633.5|6638.5|6637.5|6634.5|6633.5|83
1656993600000|2022-07-05 04:00:00|6635|6634|6637.5|6636.5|6639.5|6638.5|6634.5|6633.5|223
1656993900000|2022-07-05 04:05:00|6637|6636|6636.5|6635.5|6637|6636|6634|6633|103
1656994200000|2022-07-05 04:10:00|6637|6636|6637|6636|6637.5|6636.5|6635|6634|206
1656994500000|2022-07-05 04:15:00|6637.5|6636.5|6633.5|6632.5|6637.5|6636.5|6632|6631|123
1656994800000|2022-07-05 04:20:00|6634|6633|6629.5|6628.5|6634.5|6633.5|6629.5|6628.5|105
1656995100000|2022-07-05 04:25:00|6630|6629|6630|6629|6632|6631|6628.5|6627.5|136
1656995400000|2022-07-05 04:30:00|6629|6628|6647|6646|6648|6647|6627|6626|680
1656995700000|2022-07-05 04:35:00|6647.5|6646.5|6650|6649|6651.5|6650.5|6646.5|6645.5|182
1656996000000|2022-07-05 04:40:00|6649.5|6648.5|6648.5|6647.5|6651|6650|6647.5|6646.5|162
1656996300000|2022-07-05 04:45:00|6649|6648|6646.5|6645.5|6649.5|6648.5|6646.5|6645.5|116
1656996600000|2022-07-05 04:50:00|6647|6646|6648.5|6647.5|6652.5|6651.5|6647|6646|205
1656996900000|2022-07-05 04:55:00|6649|6648|6655.5|6654.5|6656|6655|6647.5|6646.5|270
1656997200000|2022-07-05 05:00:00|6656.5|6655.5|6663.5|6662.5|6664|6663|6656|6655|373
1656997500000|2022-07-05 05:05:00|6662.5|6661.5|6667|6666|6667.5|6666.5|6661|6660|237
1656997800000|2022-07-05 05:10:00|6666.5|6665.5|6665.5|6664.5|6667.5|6666.5|6664.5|6663.5|282
1656998100000|2022-07-05 05:15:00|6665|6664|6663.5|6662.5|6667.5|6666.5|6662.5|6661.5|308
1656998400000|2022-07-05 05:20:00|6663|6662|6662.5|6661.5|6664.5|6663.5|6662.5|6661.5|138
1656998700000|2022-07-05 05:25:00|6663.5|6662.5|6663|6662|6663.5|6662.5|6660.5|6659.5|264
1656999000000|2022-07-05 05:30:00|6663.5|6662.5|6658.5|6657.5|6663.5|6662.5|6658|6657|242
1656999300000|2022-07-05 05:35:00|6658|6657|6654.5|6653.5|6660|6659|6654.5|6653.5|230
1656999600000|2022-07-05 05:40:00|6655|6654|6656.5|6655.5|6657.5|6656.5|6653.5|6652.5|180
1656999900000|2022-07-05 05:45:00|6657|6656|6659.5|6658.5|6659.5|6658.5|6656.5|6655.5|345
1657000200000|2022-07-05 05:50:00|6659|6658|6656.5|6655.5|6659.5|6658.5|6655.5|6654.5|418
1657000500000|2022-07-05 05:55:00|6656|6655|6651.5|6650.5|6656|6655|6651.5|6650.5|276
1657000800000|2022-07-05 06:00:00|6651|6649|6652|6650|6656|6654|6647|6645|719
1657001100000|2022-07-05 06:05:00|6651.5|6649.5|6636|6634|6651.5|6649.5|6634.5|6632.5|2225
1657001400000|2022-07-05 06:10:00|6637|6635|6639|6637|6641|6639|6635|6633|1039
1657001700000|2022-07-05 06:15:00|6639.5|6637.5|6644|6642|6645|6643|6637|6635|477
1657002000000|2022-07-05 06:20:00|6643|6641|6643|6641|6644.5|6642.5|6641|6639|548
1657002300000|2022-07-05 06:25:00|6642.5|6640.5|6644|6642|6646|6644|6642|6640|494
1657002600000|2022-07-05 06:30:00|6646.8|6642.8|6648.8|6644.8|6650.9|6646.9|6646.8|6642.8|5
1657002900000|2022-07-05 06:35:00|6648.9|6644.9|6650.9|6646.9|6651.6|6647.6|6648.7|6644.7|0
1657003200000|2022-07-05 06:40:00|6651.3|6647.3|6652.9|6648.9|6653.9|6649.9|6651|6647|0
1657003500000|2022-07-05 06:45:00|6653|6649|6644.8|6640.8|6653.1|6649.1|6644.5|6640.5|0
1657003800000|2022-07-05 06:50:00|6645.3|6641.3|6642.4|6638.4|6645.3|6641.3|6639.9|6635.9|0
1657004100000|2022-07-05 06:55:00|6641.8|6637.8|6644.3|6640.3|6646.2|6642.2|6641.3|6637.3|0
1657004400000|2022-07-05 07:00:00|6644.1|6640.1|6637|6633|6644.6|6640.6|6635.2|6631.2|0
1657004700000|2022-07-05 07:05:00|6636.6|6632.6|6633.6|6629.6|6637.3|6633.3|6629.6|6625.6|0
1657005000000|2022-07-05 07:10:00|6633.4|6629.4|6639|6636|6642|6639|6630.5|6627.5|393
1657005300000|2022-07-05 07:15:00|6639.5|6636.5|6641.5|6638.5|6642.5|6639.5|6638.5|6635.5|353
1657005600000|2022-07-05 07:20:00|6642|6639|6635.5|6632.5|6642.5|6639.5|6635.5|6632.5|152
1657005900000|2022-07-05 07:25:00|6636|6633|6632|6629|6638.5|6635.5|6631.5|6628.5|95
1657006200000|2022-07-05 07:30:00|6632.5|6629.5|6634|6631|6636.5|6633.5|6632|6629|187
1657006500000|2022-07-05 07:35:00|6633.5|6630.5|6626|6623|6635|6632|6625.5|6622.5|139
1657006800000|2022-07-05 07:40:00|6626.5|6623.5|6629.5|6626.5|6633|6630|6626|6623|128
1657007100000|2022-07-05 07:45:00|6629|6626|6632|6629|6633|6630|6628.5|6625.5|40
1657007400000|2022-07-05 07:50:00|6631.5|6628.5|6629|6626|6633.5|6630.5|6625.5|6622.5|35
1657007700000|2022-07-05 07:55:00|6629.5|6626.5|6624|6621|6631.5|6628.5|6623.5|6620.5|55
1657008000000|2022-07-05 08:00:00|6623.5|6620.5|6624.5|6621.5|6627.5|6624.5|6623.5|6620.5|55
1657008300000|2022-07-05 08:05:00|6624|6621|6616|6613|6627.5|6624.5|6615.5|6612.5|84
1657008600000|2022-07-05 08:10:00|6616.5|6613.5|6613.5|6610.5|6616.5|6613.5|6611.5|6608.5|165
1657008900000|2022-07-05 08:15:00|6613|6610|6608.5|6605.5|6613.5|6610.5|6608|6605|67
1657009200000|2022-07-05 08:20:00|6609|6606|6603.5|6600.5|6609.5|6606.5|6602.5|6599.5|119
1657009500000|2022-07-05 08:25:00|6603|6600|6598.5|6595.5|6604.5|6601.5|6596|6593|99
1657009800000|2022-07-05 08:30:00|6599|6596|6599.5|6596.5|6602.5|6599.5|6595.5|6592.5|152
1657010100000|2022-07-05 08:35:00|6599|6596|6593.5|6590.5|6599.5|6596.5|6592.5|6589.5|135
1657010400000|2022-07-05 08:40:00|6594|6591|6594|6591|6597|6594|6590.5|6587.5|155
1657010700000|2022-07-05 08:45:00|6593.5|6590.5|6588|6585|6594.5|6591.5|6585.5|6582.5|119
1657011000000|2022-07-05 08:50:00|6587.5|6584.5|6587|6584|6590|6587|6584.5|6581.5|101
1657011300000|2022-07-05 08:55:00|6586.5|6583.5|6586.5|6583.5|6590.5|6587.5|6585|6582|269
1657011600000|2022-07-05 09:00:00|6587|6584|6585.5|6582.5|6590.5|6587.5|6582.5|6579.5|102
1657011900000|2022-07-05 09:05:00|6585|6582|6579|6576|6585.5|6582.5|6578.5|6575.5|90
1657012200000|2022-07-05 09:10:00|6579.5|6576.5|6587.5|6584.5|6587.5|6584.5|6577|6574|134
1657012500000|2022-07-05 09:15:00|6587|6584|6584.5|6581.5|6589.5|6586.5|6584.5|6581.5|80
1657012800000|2022-07-05 09:20:00|6584|6581|6582.5|6579.5|6584.5|6581.5|6581.5|6578.5|30
1657013100000|2022-07-05 09:25:00|6583|6580|6587.5|6584.5|6587.5|6584.5|6582.5|6579.5|175
1657013400000|2022-07-05 09:30:00|6587|6584|6583|6580|6587|6584|6580.5|6577.5|140
1657013700000|2022-07-05 09:35:00|6583.5|6580.5|6590.5|6587.5|6591.5|6588.5|6583.5|6580.5|95
1657014000000|2022-07-05 09:40:00|6591|6588|6592.5|6589.5|6593.5|6590.5|6591|6588|26
1657014300000|2022-07-05 09:45:00|6592|6589|6588.5|6585.5|6592|6589|6586.5|6583.5|55
1657014600000|2022-07-05 09:50:00|6589|6586|6588.5|6585.5|6591.5|6588.5|6587|6584|31
1657014900000|2022-07-05 09:55:00|6589.5|6586.5|6592.5|6589.5|6593.5|6590.5|6588.5|6585.5|58
1657015200000|2022-07-05 10:00:00|6592|6589|6591.5|6588.5|6592.5|6589.5|6590|6587|39
1657015500000|2022-07-05 10:05:00|6591|6588|6591.5|6588.5|6592|6589|6591|6588|16
1657015800000|2022-07-05 10:10:00|6592|6589|6596.5|6593.5|6596.5|6593.5|6592|6589|51
1657016100000|2022-07-05 10:15:00|6596|6593|6596.5|6593.5|6598.5|6595.5|6595.5|6592.5|44
1657016400000|2022-07-05 10:20:00|6597.5|6594.5|6598|6595|6599.5|6596.5|6596.5|6593.5|67
1657016700000|2022-07-05 10:25:00|6598.5|6595.5|6596.5|6593.5|6599.5|6596.5|6596.5|6593.5|53
1657017000000|2022-07-05 10:30:00|6597|6594|6597.5|6594.5|6598.5|6595.5|6594|6591|113
1657017300000|2022-07-05 10:35:00|6598|6595|6599.5|6596.5|6599.5|6596.5|6597.5|6594.5|19
1657017600000|2022-07-05 10:40:00|6599|6596|6596.5|6593.5|6599|6596|6595.5|6592.5|36
1657017900000|2022-07-05 10:45:00|6596|6593|6596.5|6593.5|6597.5|6594.5|6594.5|6591.5|53
1657018200000|2022-07-05 10:50:00|6597.5|6594.5|6599.5|6596.5|6599.5|6596.5|6596.5|6593.5|25
1657018500000|2022-07-05 10:55:00|6599|6596|6595.5|6592.5|6599.5|6596.5|6593.5|6590.5|132
1657018800000|2022-07-05 11:00:00|6596|6593|6595.5|6592.5|6598|6595|6594|6591|22
1657019100000|2022-07-05 11:05:00|6596|6593|6594.5|6591.5|6596.5|6593.5|6594|6591|16
1657019400000|2022-07-05 11:10:00|6595|6592|6593.5|6590.5|6596.5|6593.5|6593.5|6590.5|36
1657019700000|2022-07-05 11:15:00|6594|6591|6591.5|6588.5|6596.5|6593.5|6589|6586|126
1657020000000|2022-07-05 11:20:00|6592|6589|6595.5|6592.5|6595.5|6592.5|6591.5|6588.5|44
1657020300000|2022-07-05 11:25:00|6596|6593|6599.5|6596.5|6599.5|6596.5|6595.5|6592.5|38
1657020600000|2022-07-05 11:30:00|6599|6596|6597.5|6594.5|6599.5|6596.5|6596.5|6593.5|70
1657020900000|2022-07-05 11:35:00|6597|6594|6598|6595|6598|6595|6595.5|6592.5|49
1657021200000|2022-07-05 11:40:00|6598.5|6595.5|6592.5|6589.5|6598.5|6595.5|6590.5|6587.5|48
1657021500000|2022-07-05 11:45:00|6592|6589|6585.5|6582.5|6593.5|6590.5|6585.5|6582.5|57
1657021800000|2022-07-05 11:50:00|6584.5|6581.5|6581.5|6578.5|6586|6583|6580.5|6577.5|61
1657022100000|2022-07-05 11:55:00|6581|6578|6580.5|6577.5|6582.5|6579.5|6578|6575|54
1657022400000|2022-07-05 12:00:00|6581|6578|6570.5|6567.5|6581|6578|6570|6567|133
1657022700000|2022-07-05 12:05:00|6570|6567|6560.5|6557.5|6571|6568|6560.5|6557.5|234
1657023000000|2022-07-05 12:10:00|6561|6558|6556.5|6553.5|6563.5|6560.5|6554.5|6551.5|170
1657023300000|2022-07-05 12:15:00|6556|6553|6557|6554|6559.5|6556.5|6552.5|6549.5|132
1657023600000|2022-07-05 12:20:00|6556.5|6553.5|6554.5|6551.5|6560|6557|6550.5|6547.5|80
1657023900000|2022-07-05 12:25:00|6555|6552|6557.5|6554.5|6559|6556|6554.5|6551.5|140
1657024200000|2022-07-05 12:30:00|6557|6554|6553.5|6550.5|6557.5|6554.5|6551.5|6548.5|93
1657024500000|2022-07-05 12:35:00|6554|6551|6553|6550|6554.5|6551.5|6546.5|6543.5|161
1657024800000|2022-07-05 12:40:00|6553.5|6550.5|6554|6551|6554.5|6551.5|6550.5|6547.5|73
1657025100000|2022-07-05 12:45:00|6553.5|6550.5|6551.5|6548.5|6554.5|6551.5|6549.5|6546.5|65
1657025400000|2022-07-05 12:50:00|6551|6548|6548.5|6545.5|6551|6548|6546.5|6543.5|78
1657025700000|2022-07-05 12:55:00|6548|6545|6542.5|6539.5|6548.5|6545.5|6540.5|6537.5|118
1657026000000|2022-07-05 13:00:00|6543.5|6540.5|6544.5|6541.5|6545.5|6542.5|6541|6538|147
1657026300000|2022-07-05 13:05:00|6544|6541|6543|6540|6545.5|6542.5|6540.5|6537.5|89
1657026600000|2022-07-05 13:10:00|6542.5|6539.5|6546.5|6543.5|6548.5|6545.5|6540.5|6537.5|273
1657026900000|2022-07-05 13:15:00|6545.5|6542.5|6539.5|6536.5|6546.5|6543.5|6539|6536|123
1657027200000|2022-07-05 13:20:00|6540.5|6537.5|6540|6537|6543.5|6540.5|6538.5|6535.5|142
1657027500000|2022-07-05 13:25:00|6539.5|6536.5|6537.5|6534.5|6540|6537|6536.5|6533.5|86
1657027800000|2022-07-05 13:30:00|6537|6534|6535|6532|6544|6541|6532|6529|528
1657028100000|2022-07-05 13:35:00|6535.5|6532.5|6526.5|6523.5|6536.5|6533.5|6525.5|6522.5|255
1657028400000|2022-07-05 13:40:00|6525.5|6522.5|6525|6522|6534.5|6531.5|6524.5|6521.5|203
1657028700000|2022-07-05 13:45:00|6524.5|6521.5|6531|6528|6537|6534|6522|6519|226
1657029000000|2022-07-05 13:50:00|6531.5|6528.5|6527.5|6524.5|6533.5|6530.5|6525.5|6522.5|180
1657029300000|2022-07-05 13:55:00|6528|6525|6526.5|6523.5|6530.5|6527.5|6520.5|6517.5|100
1657029600000|2022-07-05 14:00:00|6527|6524|6524.5|6521.5|6536.5|6533.5|6520.5|6517.5|227
1657029900000|2022-07-05 14:05:00|6524|6521|6525.5|6522.5|6528|6525|6520.5|6517.5|197
1657030200000|2022-07-05 14:10:00|6524.5|6521.5|6538.5|6535.5|6540.5|6537.5|6523.5|6520.5|118
1657030500000|2022-07-05 14:15:00|6538|6535|6535.5|6532.5|6538.5|6535.5|6530.5|6527.5|153
1657030800000|2022-07-05 14:20:00|6534.5|6531.5|6539.5|6536.5|6543.5|6540.5|6534|6531|198
1657031100000|2022-07-05 14:25:00|6538.5|6535.5|6537.5|6534.5|6540.5|6537.5|6533.5|6530.5|196
1657031400000|2022-07-05 14:30:00|6537|6534|6540.5|6537.5|6544|6541|6533.5|6530.5|155
1657031700000|2022-07-05 14:35:00|6541|6538|6551.5|6548.5|6553|6550|6539.5|6536.5|232
1657032000000|2022-07-05 14:40:00|6551|6548|6539.5|6536.5|6554.5|6551.5|6539.5|6536.5|137
1657032300000|2022-07-05 14:45:00|6540|6537|6537|6534|6540|6537|6530.5|6527.5|168
1657032600000|2022-07-05 14:50:00|6536.5|6533.5|6529.5|6526.5|6537.5|6534.5|6529.5|6526.5|162
1657032900000|2022-07-05 14:55:00|6530|6527|6530|6527|6533.5|6530.5|6526.5|6523.5|116
1657033200000|2022-07-05 15:00:00|6529.5|6526.5|6525|6522|6529.5|6526.5|6519.5|6516.5|202
1657033500000|2022-07-05 15:05:00|6524.5|6521.5|6523.5|6520.5|6526|6523|6520.5|6517.5|69
1657033800000|2022-07-05 15:10:00|6523|6520|6520.5|6517.5|6523.5|6520.5|6516.5|6513.5|56
1657034100000|2022-07-05 15:15:00|6520|6517|6523.5|6520.5|6525.5|6522.5|6518.5|6515.5|109
1657034400000|2022-07-05 15:20:00|6524|6521|6518.5|6515.5|6526.5|6523.5|6516.5|6513.5|124
1657034700000|2022-07-05 15:25:00|6518|6515|6518.5|6515.5|6521.5|6518.5|6514.5|6511.5|97
1657035000000|2022-07-05 15:30:00|6518|6515|6521.5|6518.5|6529|6526|6516.5|6513.5|113
1657035300000|2022-07-05 15:35:00|6522|6519|6519|6516|6523.5|6520.5|6516.5|6513.5|137
1657035600000|2022-07-05 15:40:00|6519.5|6516.5|6532.5|6529.5|6533|6530|6519|6516|116
1657035900000|2022-07-05 15:45:00|6532|6529|6535.5|6532.5|6537.5|6534.5|6530.5|6527.5|100
1657036200000|2022-07-05 15:50:00|6536.5|6533.5|6538.5|6535.5|6538.5|6535.5|6532|6529|129
1657036500000|2022-07-05 15:55:00|6539|6536|6536.5|6533.5|6540.5|6537.5|6535.5|6532.5|83
1657036800000|2022-07-05 16:00:00|6537|6534|6535|6532|6540|6537|6533.5|6530.5|75
1657037100000|2022-07-05 16:05:00|6535.5|6532.5|6538.5|6535.5|6540|6537|6532|6529|36
1657037400000|2022-07-05 16:10:00|6539|6536|6536.5|6533.5|6542.5|6539.5|6533.5|6530.5|37
1657037700000|2022-07-05 16:15:00|6537|6534|6538.5|6535.5|6540.5|6537.5|6531|6528|46
1657038000000|2022-07-05 16:20:00|6538|6535|6544.5|6541.5|6545|6542|6533.5|6530.5|103
1657038300000|2022-07-05 16:25:00|6545|6542|6542|6539|6547|6544|6541.5|6538.5|138
1657038600000|2022-07-05 16:30:00|6541.5|6538.5|6539.5|6536.5|6543.5|6540.5|6537.5|6534.5|69
1657038900000|2022-07-05 16:35:00|6540|6537|6541|6538|6543.5|6540.5|6538.5|6535.5|61
1657039200000|2022-07-05 16:40:00|6540.5|6537.5|6533|6530|6541.5|6538.5|6532|6529|47
1657039500000|2022-07-05 16:45:00|6532.5|6529.5|6527.5|6524.5|6533.5|6530.5|6526.5|6523.5|30
1657039800000|2022-07-05 16:50:00|6528|6525|6527|6524|6529|6526|6524|6521|30
1657040100000|2022-07-05 16:55:00|6527.5|6524.5|6525|6522|6528.5|6525.5|6523|6520|59
1657040400000|2022-07-05 17:00:00|6524.5|6521.5|6531.5|6528.5|6532|6529|6523|6520|73
1657040700000|2022-07-05 17:05:00|6532|6529|6529.5|6526.5|6532|6529|6523.5|6520.5|52
1657041000000|2022-07-05 17:10:00|6529|6526|6534.5|6531.5|6535.5|6532.5|6529|6526|54
1657041300000|2022-07-05 17:15:00|6535.5|6532.5|6540|6537|6541.5|6538.5|6532.5|6529.5|51
1657041600000|2022-07-05 17:20:00|6540.5|6537.5|6539.5|6536.5|6544.5|6541.5|6538.5|6535.5|90
1657041900000|2022-07-05 17:25:00|6539|6536|6539|6536|6541.5|6538.5|6538.5|6535.5|31
1657042200000|2022-07-05 17:30:00|6538.5|6535.5|6544|6541|6544.5|6541.5|6537|6534|26
1657042500000|2022-07-05 17:35:00|6543.5|6540.5|6547.5|6544.5|6548.5|6545.5|6543.5|6540.5|45
1657042800000|2022-07-05 17:40:00|6548.5|6545.5|6544|6541|6550.5|6547.5|6543.5|6540.5|50
1657043100000|2022-07-05 17:45:00|6544.5|6541.5|6543|6540|6544.5|6541.5|6537.5|6534.5|50
1657043400000|2022-07-05 17:50:00|6543.5|6540.5|6543.5|6540.5|6544.5|6541.5|6541.5|6538.5|37
1657043700000|2022-07-05 17:55:00|6543|6540|6542.5|6539.5|6543.5|6540.5|6539.5|6536.5|22
1657044000000|2022-07-05 18:00:00|6542|6539|6547|6544|6548|6545|6541.5|6538.5|75
1657044300000|2022-07-05 18:05:00|6547.5|6544.5|6544.5|6541.5|6547.5|6544.5|6542.5|6539.5|29
1657044600000|2022-07-05 18:10:00|6544|6541|6546.5|6543.5|6548.5|6545.5|6544|6541|13
1657044900000|2022-07-05 18:15:00|6547|6544|6548|6545|6548.5|6545.5|6541.5|6538.5|33
1657045200000|2022-07-05 18:20:00|6548.5|6545.5|6551.5|6548.5|6551.5|6548.5|6543.5|6540.5|41
1657045500000|2022-07-05 18:25:00|6551|6548|6554.5|6551.5|6556.5|6553.5|6549.5|6546.5|91
1657045800000|2022-07-05 18:30:00|6555|6552|6560.5|6557.5|6561|6558|6554.5|6551.5|100
1657046100000|2022-07-05 18:35:00|6561|6558|6565|6562|6565.5|6562.5|6558.5|6555.5|72
1657046400000|2022-07-05 18:40:00|6565.5|6562.5|6561.5|6558.5|6566.5|6563.5|6560.5|6557.5|53
1657046700000|2022-07-05 18:45:00|6562|6559|6561.5|6558.5|6564.5|6561.5|6559|6556|49
1657047000000|2022-07-05 18:50:00|6562.5|6559.5|6562.5|6559.5|6563.5|6560.5|6560.5|6557.5|18
1657047300000|2022-07-05 18:55:00|6563|6560|6562.5|6559.5|6565.5|6562.5|6562.5|6559.5|57
1657047600000|2022-07-05 19:00:00|6561.5|6558.5|6560.5|6557.5|6564.5|6561.5|6556.5|6553.5|72
1657047900000|2022-07-05 19:05:00|6561|6558|6572|6569|6572.5|6569.5|6561|6558|84
1657048200000|2022-07-05 19:10:00|6571.5|6568.5|6572.5|6569.5|6572.5|6569.5|6568.5|6565.5|91
1657048500000|2022-07-05 19:15:00|6573|6570|6562|6559|6573.5|6570.5|6561.5|6558.5|80
1657048800000|2022-07-05 19:20:00|6562.5|6559.5|6573.5|6570.5|6575.5|6572.5|6562.5|6559.5|87
1657049100000|2022-07-05 19:25:00|6574|6571|6576|6573|6577.5|6574.5|6570.5|6567.5|177
1657049400000|2022-07-05 19:30:00|6575.5|6572.5|6576|6573|6578|6575|6571.5|6568.5|63
1657049700000|2022-07-05 19:35:00|6576.5|6573.5|6571.5|6568.5|6576.5|6573.5|6568.5|6565.5|84
1657050000000|2022-07-05 19:40:00|6572|6569|6574|6571|6574|6571|6570.5|6567.5|81
1657050300000|2022-07-05 19:45:00|6573.5|6570.5|6579.5|6576.5|6579.5|6576.5|6573.5|6570.5|74
1657050600000|2022-07-05 19:50:00|6577|6574|6580.5|6577.5|6581.5|6578.5|6575.5|6572.5|114
1657050900000|2022-07-05 19:55:00|6581|6578|6588.5|6585.5|6589|6586|6579|6576|440
1657051200000|2022-07-05 20:00:00|6588|6585|6584|6581|6588|6585|6581.5|6578.5|70
1657051500000|2022-07-05 20:05:00|6584.5|6581.5|6584.5|6581.5|6584.5|6581.5|6581.5|6578.5|43
1657051800000|2022-07-05 20:10:00|6584|6581|6583|6580|6585.5|6582.5|6582|6579|20
1657052100000|2022-07-05 20:15:00|6583.5|6580.5|6584|6581|6584.5|6581.5|6581.5|6578.5|8
1657052400000|2022-07-05 20:20:00|6584.5|6581.5|6584|6581|6584.5|6581.5|6583.5|6580.5|12
1657052700000|2022-07-05 20:25:00|6584.5|6581.5|6585.5|6582.5|6585.5|6582.5|6584.5|6581.5|7
1657053000000|2022-07-05 20:30:00|6585|6582|6585.5|6582.5|6585.5|6582.5|6583.5|6580.5|18
1657053300000|2022-07-05 20:35:00|6585|6582|6584.5|6581.5|6585.5|6582.5|6584.5|6581.5|3
1657053600000|2022-07-05 20:40:00|6585|6582|6585.5|6582.5|6585.5|6582.5|6584.5|6581.5|2
1657053900000|2022-07-05 20:45:00|6586.5|6583.5|6585.5|6582.5|6586.5|6583.5|6585.5|6582.5|13
1657054200000|2022-07-05 20:50:00|6585|6582|6584.5|6581.5|6585.5|6582.5|6583.5|6580.5|24
1657054500000|2022-07-05 20:55:00|6584|6581|6582|6579|6585.5|6582.5|6581.5|6578.5|41
1657054800000|2022-07-05 21:00:00|6585|6581|6585.7|6581.7|6585.7|6581.7|6584.9|6580.9|0
1657055100000|2022-07-05 21:05:00|6585.6|6581.6|6585.4|6581.4|6585.7|6581.7|6585.4|6581.4|0
1657055400000|2022-07-05 21:10:00|6585.6|6581.6|6585.4|6581.4|6585.6|6581.6|6585.2|6581.2|0
1657055700000|2022-07-05 21:15:00|6585.5|6581.5|6585.9|6581.9|6586|6582|6585.4|6581.4|0
1657056000000|2022-07-05 21:20:00|6585.8|6581.8|6588.5|6584.5|6588.6|6584.6|6585.7|6581.7|0
1657056300000|2022-07-05 21:25:00|6588.3|6584.3|6588.3|6584.3|6588.5|6584.5|6588.2|6584.2|0
1657056600000|2022-07-05 21:30:00|6588.2|6584.2|6588.2|6584.2|6588.2|6584.2|6588.2|6584.2|0
1657056900000|2022-07-05 21:35:00|6588.4|6584.4|6588.9|6584.9|6589|6585|6588.4|6584.4|0
1657057200000|2022-07-05 21:40:00|6588.6|6584.6|6588.1|6584.1|6588.7|6584.7|6588.1|6584.1|0
1657057500000|2022-07-05 21:45:00|6588.2|6584.2|6587.3|6583.3|6588.5|6584.5|6587.3|6583.3|0
1657057800000|2022-07-05 21:50:00|6587.2|6583.2|6588|6584|6588|6584|6587.2|6583.2|0
1657058100000|2022-07-05 21:55:00|6587.9|6583.9|6588.5|6584.5|6588.5|6584.5|6587.9|6583.9|0
1657058400000|2022-07-05 22:00:00|6591.8|6587.8|6593.6|6589.6|6594.5|6590.5|6589.2|6585.2|0
1657058700000|2022-07-05 22:05:00|6594.5|6590.5|6591.1|6587.1|6595.1|6591.1|6590.8|6586.8|0
1657059000000|2022-07-05 22:10:00|6591.3|6587.3|6593.4|6589.4|6593.7|6589.7|6589.3|6585.3|0
1657059300000|2022-07-05 22:15:00|6593.5|6589.5|6596.2|6592.2|6597|6593|6593.4|6589.4|0
1657059600000|2022-07-05 22:20:00|6596.5|6592.5|6591|6587|6596.7|6592.7|6590.7|6586.7|0
1657059900000|2022-07-05 22:25:00|6590.7|6586.7|6590.6|6586.6|6593.6|6589.6|6590.2|6586.2|0
1657060200000|2022-07-05 22:30:00|6590.8|6586.8|6591.1|6587.1|6593.2|6589.2|6590.5|6586.5|0
1657060500000|2022-07-05 22:35:00|6590.8|6586.8|6591.5|6587.5|6592.3|6588.3|6590.3|6586.3|0
1657060800000|2022-07-05 22:40:00|6591.6|6587.6|6589.8|6585.8|6592.5|6588.5|6588.3|6584.3|0
1657061100000|2022-07-05 22:45:00|6589|6585|6589.8|6585.8|6590.4|6586.4|6588.2|6584.2|0
1657061400000|2022-07-05 22:50:00|6589.9|6585.9|6588.4|6584.4|6590.6|6586.6|6588|6584|0
1657061700000|2022-07-05 22:55:00|6588.7|6584.7|6590.3|6586.3|6590.6|6586.6|6587.9|6583.9|0
1657062000000|2022-07-05 23:00:00|6590.6|6586.6|6592.5|6588.5|6592.6|6588.6|6589.7|6585.7|0
1657062300000|2022-07-05 23:05:00|6592.6|6588.6|6591.9|6587.9|6593.4|6589.4|6591.7|6587.7|0
1657062600000|2022-07-05 23:10:00|6591.7|6587.7|6590.6|6586.6|6592|6588|6590.3|6586.3|0
1657062900000|2022-07-05 23:15:00|6590.3|6586.3|6589.3|6585.3|6590.6|6586.6|6589.3|6585.3|0
1657063200000|2022-07-05 23:20:00|6589.5|6585.5|6589.3|6585.3|6590.2|6586.2|6588.9|6584.9|0
1657063500000|2022-07-05 23:25:00|6589.5|6585.5|6586.1|6582.1|6589.5|6585.5|6586|6582|0
1657063800000|2022-07-05 23:30:00|6585.9|6581.9|6581.5|6577.5|6586.1|6582.1|6581.5|6577.5|0
1657064100000|2022-07-05 23:35:00|6581.7|6577.7|6582.6|6578.6|6583|6579|6580.7|6576.7|0
1657064400000|2022-07-05 23:40:00|6582.3|6578.3|6580.4|6576.4|6583.2|6579.2|6579|6575|0
1657064700000|2022-07-05 23:45:00|6580.7|6576.7|6569.4|6565.4|6590.3|6586.3|6569.1|6565.1|0
1657065000000|2022-07-05 23:50:00|6571.5|6569.5|6573.5|6571.5|6583|6581|6571|6569|493
1657065300000|2022-07-05 23:55:00|6574|6572|6577.5|6575.5|6577.5|6575.5|6571|6569|227
1657065600000|2022-07-06 00:00:00|6579|6577|6595.5|6594.5|6599.5|6598.5|6579|6577|1070
1657065900000|2022-07-06 00:05:00|6594.5|6593.5|6600|6599|6604.5|6603.5|6594|6593|762
1657066200000|2022-07-06 00:10:00|6600.5|6599.5|6610.5|6609.5|6610.5|6609.5|6598.5|6597.5|870
1657066500000|2022-07-06 00:15:00|6608.5|6607.5|6621.5|6620.5|6623|6622|6607.5|6606.5|751
1657066800000|2022-07-06 00:20:00|6622.5|6621.5|6624|6623|6624.5|6623.5|6615.5|6614.5|830
1657067100000|2022-07-06 00:25:00|6624.5|6623.5|6626|6625|6627|6626|6621|6620|620
1657067400000|2022-07-06 00:30:00|6626.5|6625.5|6633.5|6632.5|6633.5|6632.5|6625|6624|548
1657067700000|2022-07-06 00:35:00|6633|6632|6633.5|6632.5|6637.5|6636.5|6631.5|6630.5|634
1657068000000|2022-07-06 00:40:00|6634.5|6633.5|6652|6651|6652.5|6651.5|6632.5|6631.5|772
1657068300000|2022-07-06 00:45:00|6652.5|6651.5|6657|6656|6659.5|6658.5|6650.5|6649.5|443
1657068600000|2022-07-06 00:50:00|6656.5|6655.5|6647|6646|6657|6656|6645.5|6644.5|303
1657068900000|2022-07-06 00:55:00|6647.5|6646.5|6642.5|6641.5|6652.5|6651.5|6641.5|6640.5|293
1657069200000|2022-07-06 01:00:00|6643|6642|6642.5|6641.5|6648.5|6647.5|6637.5|6636.5|316
1657069500000|2022-07-06 01:05:00|6643|6642|6643.5|6642.5|6647|6646|6638.5|6637.5|318
1657069800000|2022-07-06 01:10:00|6644|6643|6640.5|6639.5|6647.5|6646.5|6639.5|6638.5|386
1657070100000|2022-07-06 01:15:00|6641|6640|6638.5|6637.5|6643.5|6642.5|6633.5|6632.5|744
1657070400000|2022-07-06 01:20:00|6638|6637|6634.5|6633.5|6640.5|6639.5|6633|6632|328
1657070700000|2022-07-06 01:25:00|6635|6634|6630.5|6629.5|6637.5|6636.5|6629.5|6628.5|232
1657071000000|2022-07-06 01:30:00|6629.5|6628.5|6624|6623|6630.5|6629.5|6620.5|6619.5|361
1657071300000|2022-07-06 01:35:00|6623.5|6622.5|6613.5|6612.5|6626.5|6625.5|6613.5|6612.5|280
1657071600000|2022-07-06 01:40:00|6612.5|6611.5|6618.5|6617.5|6618.5|6617.5|6610.5|6609.5|444
1657071900000|2022-07-06 01:45:00|6618|6617|6621.5|6620.5|6622.5|6621.5|6615.5|6614.5|297
1657072200000|2022-07-06 01:50:00|6621|6620|6620.5|6619.5|6621.5|6620.5|6616.5|6615.5|183
1657072500000|2022-07-06 01:55:00|6620|6619|6615|6614|6622.5|6621.5|6615|6614|129
1657072800000|2022-07-06 02:00:00|6615.5|6614.5|6618.5|6617.5|6625|6624|6615.5|6614.5|271
1657073100000|2022-07-06 02:05:00|6619|6618|6619.5|6618.5|6624.5|6623.5|6616.5|6615.5|263
1657073400000|2022-07-06 02:10:00|6619|6618|6608.5|6607.5|6619|6618|6607.5|6606.5|266
1657073700000|2022-07-06 02:15:00|6609|6608|6607.5|6606.5|6612.5|6611.5|6605.5|6604.5|188
1657074000000|2022-07-06 02:20:00|6608|6607|6606.5|6605.5|6609.5|6608.5|6605.5|6604.5|273
1657074300000|2022-07-06 02:25:00|6606|6605|6610.5|6609.5|6611.5|6610.5|6605.5|6604.5|208
1657074600000|2022-07-06 02:30:00|6610|6609|6606.5|6605.5|6611|6610|6606.5|6605.5|153
1657074900000|2022-07-06 02:35:00|6607|6606|6603.5|6602.5|6607.5|6606.5|6603.5|6602.5|171
1657075200000|2022-07-06 02:40:00|6603|6602|6598.5|6597.5|6603|6602|6598.5|6597.5|187
1657075500000|2022-07-06 02:45:00|6598|6597|6599.5|6598.5|6602.5|6601.5|6597.5|6596.5|259
1657075800000|2022-07-06 02:50:00|6599|6598|6598|6597|6599.5|6598.5|6593.5|6592.5|158
1657076100000|2022-07-06 02:55:00|6597.5|6596.5|6601.5|6600.5|6605.5|6604.5|6597.5|6596.5|280
1657076400000|2022-07-06 03:00:00|6601|6600|6605.5|6604.5|6606.5|6605.5|6598.5|6597.5|379
1657076700000|2022-07-06 03:05:00|6605|6604|6611.5|6610.5|6611.5|6610.5|6602.5|6601.5|368
1657077000000|2022-07-06 03:10:00|6612|6611|6605.5|6604.5|6614|6613|6605.5|6604.5|363
1657077300000|2022-07-06 03:15:00|6606.5|6605.5|6608.5|6607.5|6609.5|6608.5|6605.5|6604.5|134
1657077600000|2022-07-06 03:20:00|6608|6607|6603.5|6602.5|6608|6607|6602.5|6601.5|118
1657077900000|2022-07-06 03:25:00|6603|6602|6605|6604|6605.5|6604.5|6600|6599|135
1657078200000|2022-07-06 03:30:00|6604.5|6603.5|6612.5|6611.5|6615|6614|6603.5|6602.5|226
1657078500000|2022-07-06 03:35:00|6612|6611|6615|6614|6618|6617|6610.5|6609.5|315
1657078800000|2022-07-06 03:40:00|6614.5|6613.5|6614.5|6613.5|6616.5|6615.5|6612.5|6611.5|222
1657079100000|2022-07-06 03:45:00|6614|6613|6617.5|6616.5|6618.5|6617.5|6613.5|6612.5|189
1657079400000|2022-07-06 03:50:00|6618|6617|6618.5|6617.5|6623.5|6622.5|6617.5|6616.5|371
1657079700000|2022-07-06 03:55:00|6618|6617|6621.5|6620.5|6623.5|6622.5|6616.5|6615.5|225
1657080000000|2022-07-06 04:00:00|6621|6620|6615.5|6614.5|6621|6620|6614.5|6613.5|324
1657080300000|2022-07-06 04:05:00|6615|6614|6613.5|6612.5|6615.5|6614.5|6612.5|6611.5|174
1657080600000|2022-07-06 04:10:00|6614.5|6613.5|6609.5|6608.5|6614.5|6613.5|6609.5|6608.5|152
1657080900000|2022-07-06 04:15:00|6609|6608|6613.5|6612.5|6616.5|6615.5|6607.5|6606.5|327
1657081200000|2022-07-06 04:20:00|6614|6613|6616.5|6615.5|6619.5|6618.5|6613.5|6612.5|202
1657081500000|2022-07-06 04:25:00|6617|6616|6614.5|6613.5|6619.5|6618.5|6614.5|6613.5|147
1657081800000|2022-07-06 04:30:00|6615.5|6614.5|6612|6611|6615.5|6614.5|6611.5|6610.5|287
1657082100000|2022-07-06 04:35:00|6611.5|6610.5|6610.5|6609.5|6613.5|6612.5|6610.5|6609.5|170
1657082400000|2022-07-06 04:40:00|6611.5|6610.5|6611.5|6610.5|6612.5|6611.5|6609|6608|145
1657082700000|2022-07-06 04:45:00|6611|6610|6609.5|6608.5|6612.5|6611.5|6608.5|6607.5|124
1657083000000|2022-07-06 04:50:00|6609|6608|6607.5|6606.5|6609|6608|6605.5|6604.5|173
1657083300000|2022-07-06 04:55:00|6608|6607|6610.5|6609.5|6611.5|6610.5|6608|6607|132
1657083600000|2022-07-06 05:00:00|6611|6610|6607.5|6606.5|6611.5|6610.5|6607.5|6606.5|335
1657083900000|2022-07-06 05:05:00|6608|6607|6609.5|6608.5|6610.5|6609.5|6606.5|6605.5|208
1657084200000|2022-07-06 05:10:00|6610|6609|6608.5|6607.5|6610.5|6609.5|6608.5|6607.5|145
1657084500000|2022-07-06 05:15:00|6607.5|6606.5|6612|6611|6613.5|6612.5|6606.5|6605.5|253
1657084800000|2022-07-06 05:20:00|6612.5|6611.5|6611.5|6610.5|6613|6612|6609.5|6608.5|168
1657085100000|2022-07-06 05:25:00|6611|6610|6613.5|6612.5|6613.5|6612.5|6610.5|6609.5|199
1657085400000|2022-07-06 05:30:00|6614|6613|6610.5|6609.5|6614|6613|6608.5|6607.5|177
1657085700000|2022-07-06 05:35:00|6610|6609|6609.5|6608.5|6611.5|6610.5|6608.5|6607.5|302
1657086000000|2022-07-06 05:40:00|6610.5|6609.5|6605.5|6604.5|6610.5|6609.5|6604.5|6603.5|495
1657086300000|2022-07-06 05:45:00|6606.5|6605.5|6611.5|6610.5|6611.5|6610.5|6604.5|6603.5|335
1657086600000|2022-07-06 05:50:00|6612|6611|6613.2|6612.2|6615.5|6614.5|6611.2|6610.2|408
1657086900000|2022-07-06 05:55:00|6613.7|6612.7|6611.2|6610.2|6615.2|6614.2|6607.2|6606.2|601
1657087200000|2022-07-06 06:00:00|6611.7|6609.7|6589.7|6587.7|6611.7|6609.7|6588.7|6586.7|1415
1657087500000|2022-07-06 06:05:00|6589.2|6587.2|6600.7|6598.7|6601.7|6599.7|6585.7|6583.7|2685
1657087800000|2022-07-06 06:10:00|6599.7|6597.7|6593.7|6591.7|6599.7|6597.7|6593.2|6591.2|1401
1657088100000|2022-07-06 06:15:00|6592.7|6590.7|6596.7|6594.7|6596.7|6594.7|6590.2|6588.2|902
1657088400000|2022-07-06 06:20:00|6597.2|6595.2|6596.7|6594.7|6600.7|6598.7|6596.7|6594.7|380
1657088700000|2022-07-06 06:25:00|6597.2|6595.2|6596.2|6594.2|6598.7|6596.7|6594.2|6592.2|933
1657089000000|2022-07-06 06:30:00|6597.4|6593.4|6596.4|6592.4|6601.1|6597.1|6596.1|6592.1|0
1657089300000|2022-07-06 06:35:00|6596.2|6592.2|6594.1|6590.1|6599.2|6595.2|6593.9|6589.9|0
1657089600000|2022-07-06 06:40:00|6594.4|6590.4|6601.8|6597.8|6602|6598|6593.7|6589.7|0
1657089900000|2022-07-06 06:45:00|6602|6598|6605.6|6601.6|6605.8|6601.8|6598.1|6594.1|0
1657090200000|2022-07-06 06:50:00|6605.7|6601.7|6606.2|6602.2|6607.6|6603.6|6602.6|6598.6|0
1657090500000|2022-07-06 06:55:00|6606.3|6602.3|6612.8|6608.8|6613.2|6609.2|6606|6602|0
1657090800000|2022-07-06 07:00:00|6612.9|6608.9|6623.4|6619.4|6633.3|6629.3|6612.7|6608.7|0
1657091100000|2022-07-06 07:05:00|6624|6620|6619.4|6615.4|6629.6|6625.6|6617.9|6613.9|0
1657091400000|2022-07-06 07:10:00|6619.7|6615.7|6617.2|6614.2|6625.2|6622.2|6611.7|6608.7|482
1657091700000|2022-07-06 07:15:00|6618.2|6615.2|6621.2|6618.2|6621.2|6618.2|6612.2|6609.2|253
1657092000000|2022-07-06 07:20:00|6621.7|6618.7|6633.7|6630.7|6639.7|6636.7|6621.7|6618.7|420
1657092300000|2022-07-06 07:25:00|6633.2|6630.2|6636.7|6633.7|6641.2|6638.2|6633.2|6630.2|199
1657092600000|2022-07-06 07:30:00|6637.2|6634.2|6638.7|6635.7|6641.7|6638.7|6636.2|6633.2|117
1657092900000|2022-07-06 07:35:00|6638.2|6635.2|6640.2|6637.2|6645.2|6642.2|6638.2|6635.2|153
1657093200000|2022-07-06 07:40:00|6640.7|6637.7|6643.2|6640.2|6645.2|6642.2|6640.2|6637.2|81
1657093500000|2022-07-06 07:45:00|6643.7|6640.7|6637.2|6634.2|6644.2|6641.2|6636.2|6633.2|119
1657093800000|2022-07-06 07:50:00|6637.7|6634.7|6636.2|6633.2|6640.2|6637.2|6634.2|6631.2|65
1657094100000|2022-07-06 07:55:00|6635.7|6632.7|6633.2|6630.2|6637.2|6634.2|6633.2|6630.2|66
1657094400000|2022-07-06 08:00:00|6633.7|6630.7|6628.2|6625.2|6637.2|6634.2|6628.2|6625.2|65
1657094700000|2022-07-06 08:05:00|6627.2|6624.2|6633.2|6630.2|6635.2|6632.2|6625.2|6622.2|73
1657095000000|2022-07-06 08:10:00|6633.7|6630.7|6634.7|6631.7|6637.2|6634.2|6633.7|6630.7|96
1657095300000|2022-07-06 08:15:00|6635.2|6632.2|6627.2|6624.2|6635.2|6632.2|6626.2|6623.2|36
1657095600000|2022-07-06 08:20:00|6626.7|6623.7|6629.2|6626.2|6631.2|6628.2|6625.2|6622.2|57
1657095900000|2022-07-06 08:25:00|6628.7|6625.7|6622.2|6619.2|6630.2|6627.2|6622.2|6619.2|63
1657096200000|2022-07-06 08:30:00|6621.7|6618.7|6616.2|6613.2|6621.7|6618.7|6615.2|6612.2|36
1657096500000|2022-07-06 08:35:00|6616.7|6613.7|6617.2|6614.2|6620.2|6617.2|6615.2|6612.2|38
1657096800000|2022-07-06 08:40:00|6616.7|6613.7|6609.7|6606.7|6617.2|6614.2|6607.2|6604.2|65
1657097100000|2022-07-06 08:45:00|6609.2|6606.2|6607.7|6604.7|6612.2|6609.2|6607.2|6604.2|54
1657097400000|2022-07-06 08:50:00|6607.2|6604.2|6613.7|6610.7|6614.7|6611.7|6607.2|6604.2|35
1657097700000|2022-07-06 08:55:00|6614.2|6611.2|6609.2|6606.2|6616.2|6613.2|6608.7|6605.7|15
1657098000000|2022-07-06 09:00:00|6608.7|6605.7|6603.2|6600.2|6609.7|6606.7|6603.2|6600.2|60
1657098300000|2022-07-06 09:05:00|6603.7|6600.7|6606.7|6603.7|6607.2|6604.2|6602.2|6599.2|30
1657098600000|2022-07-06 09:10:00|6607.2|6604.2|6604.2|6601.2|6608.7|6605.7|6603.2|6600.2|40
1657098900000|2022-07-06 09:15:00|6603.7|6600.7|6609.2|6606.2|6610.2|6607.2|6601.7|6598.7|54
1657099200000|2022-07-06 09:20:00|6608.7|6605.7|6611.7|6608.7|6612.2|6609.2|6608.2|6605.2|93
1657099500000|2022-07-06 09:25:00|6611.2|6608.2|6616.7|6613.7|6618.2|6615.2|6611.2|6608.2|85
1657099800000|2022-07-06 09:30:00|6617.2|6614.2|6612.2|6609.2|6617.2|6614.2|6611.2|6608.2|55
1657100100000|2022-07-06 09:35:00|6612.7|6609.7|6607.2|6604.2|6613.2|6610.2|6606.2|6603.2|44
1657100400000|2022-07-06 09:40:00|6607.7|6604.7|6612.2|6609.2|6613.2|6610.2|6607.2|6604.2|41
1657100700000|2022-07-06 09:45:00|6611.7|6608.7|6613.2|6610.2|6614.2|6611.2|6608.2|6605.2|29
1657101000000|2022-07-06 09:50:00|6614.2|6611.2|6617.2|6614.2|6618.7|6615.7|6611.7|6608.7|33
1657101300000|2022-07-06 09:55:00|6618.2|6615.2|6616.2|6613.2|6619.2|6616.2|6615.7|6612.7|32
1657101600000|2022-07-06 10:00:00|6616.7|6613.7|6618.2|6615.2|6621.2|6618.2|6616.7|6613.7|37
1657101900000|2022-07-06 10:05:00|6618.7|6615.7|6621.2|6618.2|6623.2|6620.2|6618.2|6615.2|46
1657102200000|2022-07-06 10:10:00|6620.2|6617.2|6618.2|6615.2|6620.7|6617.7|6617.2|6614.2|60
1657102500000|2022-07-06 10:15:00|6618.7|6615.7|6618.2|6615.2|6619.2|6616.2|6616.2|6613.2|63
1657102800000|2022-07-06 10:20:00|6618.7|6615.7|6624.2|6621.2|6625.2|6622.2|6617.2|6614.2|35
1657103100000|2022-07-06 10:25:00|6624.7|6621.7|6626.2|6623.2|6627.2|6624.2|6621.7|6618.7|77
1657103400000|2022-07-06 10:30:00|6626.7|6623.7|6625.2|6622.2|6628.2|6625.2|6625.2|6622.2|45
1657103700000|2022-07-06 10:35:00|6625.7|6622.7|6629.2|6626.2|6629.7|6626.7|6625.7|6622.7|91
1657104000000|2022-07-06 10:40:00|6628.7|6625.7|6622.2|6619.2|6628.7|6625.7|6620.2|6617.2|51
1657104300000|2022-07-06 10:45:00|6621.7|6618.7|6618.2|6615.2|6621.7|6618.7|6617.2|6614.2|49
1657104600000|2022-07-06 10:50:00|6617.2|6614.2|6615.2|6612.2|6619.7|6616.7|6614.2|6611.2|61
1657104900000|2022-07-06 10:55:00|6615.7|6612.7|6619.2|6616.2|6619.7|6616.7|6615.2|6612.2|49
1657105200000|2022-07-06 11:00:00|6618.2|6615.2|6617.2|6614.2|6619.2|6616.2|6616.2|6613.2|88
1657105500000|2022-07-06 11:05:00|6618.2|6615.2|6614.2|6611.2|6618.2|6615.2|6613.2|6610.2|76
1657105800000|2022-07-06 11:10:00|6614.7|6611.7|6614.2|6611.2|6615.2|6612.2|6613.2|6610.2|84
1657106100000|2022-07-06 11:15:00|6613.7|6610.7|6615.2|6612.2|6615.7|6612.7|6613.2|6610.2|66
1657106400000|2022-07-06 11:20:00|6614.2|6611.2|6612.7|6609.7|6614.2|6611.2|6610.2|6607.2|70
1657106700000|2022-07-06 11:25:00|6613.2|6610.2|6610.7|6607.7|6613.2|6610.2|6609.2|6606.2|82
1657107000000|2022-07-06 11:30:00|6610.2|6607.2|6610.2|6607.2|6611.7|6608.7|6608.2|6605.2|54
1657107300000|2022-07-06 11:35:00|6609.2|6606.2|6611.7|6608.7|6612.2|6609.2|6608.2|6605.2|54
1657107600000|2022-07-06 11:40:00|6611.2|6608.2|6604.7|6601.7|6611.2|6608.2|6604.2|6601.2|78
1657107900000|2022-07-06 11:45:00|6605.2|6602.2|6601.7|6598.7|6605.7|6602.7|6601.2|6598.2|46
1657108200000|2022-07-06 11:50:00|6602.2|6599.2|6602.2|6599.2|6602.2|6599.2|6597.7|6594.7|70
1657108500000|2022-07-06 11:55:00|6601.7|6598.7|6604.2|6601.2|6604.7|6601.7|6600.2|6597.2|44
1657108800000|2022-07-06 12:00:00|6603.7|6600.7|6592.7|6589.7|6603.7|6600.7|6592.7|6589.7|84
1657109100000|2022-07-06 12:05:00|6592.2|6589.2|6597.2|6594.2|6599.2|6596.2|6592.2|6589.2|49
1657109400000|2022-07-06 12:10:00|6597.7|6594.7|6598.2|6595.2|6599.2|6596.2|6595.2|6592.2|76
1657109700000|2022-07-06 12:15:00|6598.7|6595.7|6600.2|6597.2|6600.7|6597.7|6596.2|6593.2|62
1657110000000|2022-07-06 12:20:00|6600.7|6597.7|6602.2|6599.2|6603.7|6600.7|6600.7|6597.7|74
1657110300000|2022-07-06 12:25:00|6601.7|6598.7|6599.7|6596.7|6603.2|6600.2|6597.7|6594.7|86
1657110600000|2022-07-06 12:30:00|6600.2|6597.2|6603.2|6600.2|6603.2|6600.2|6599.2|6596.2|74
1657110900000|2022-07-06 12:35:00|6602.7|6599.7|6605.7|6602.7|6607.2|6604.2|6602.2|6599.2|66
1657111200000|2022-07-06 12:40:00|6606.2|6603.2|6609.7|6606.7|6609.7|6606.7|6603.2|6600.2|68
1657111500000|2022-07-06 12:45:00|6610.2|6607.2|6614.2|6611.2|6615.7|6612.7|6609.2|6606.2|118
1657111800000|2022-07-06 12:50:00|6613.7|6610.7|6608.7|6605.7|6614.2|6611.2|6608.2|6605.2|66
1657112100000|2022-07-06 12:55:00|6608.2|6605.2|6605.2|6602.2|6608.2|6605.2|6603.7|6600.7|43
1657112400000|2022-07-06 13:00:00|6605.7|6602.7|6605.2|6602.2|6609.2|6606.2|6605.2|6602.2|44
1657112700000|2022-07-06 13:05:00|6604.2|6601.2|6606.2|6603.2|6608.7|6605.7|6604.2|6601.2|55
1657113000000|2022-07-06 13:10:00|6606.7|6603.7|6609.2|6606.2|6610.7|6607.7|6606.2|6603.2|93
1657113300000|2022-07-06 13:15:00|6609.7|6606.7|6608.7|6605.7|6610.7|6607.7|6606.2|6603.2|55
1657113600000|2022-07-06 13:20:00|6608.2|6605.2|6613.2|6610.2|6614.2|6611.2|6607.2|6604.2|54
1657113900000|2022-07-06 13:25:00|6613.7|6610.7|6611.2|6608.2|6614.2|6611.2|6608.7|6605.7|57
1657114200000|2022-07-06 13:30:00|6610.2|6607.2|6617.7|6614.7|6623.2|6620.2|6607.2|6604.2|253
1657114500000|2022-07-06 13:35:00|6617.2|6614.2|6613.2|6610.2|6622.2|6619.2|6613.2|6610.2|277
1657114800000|2022-07-06 13:40:00|6613.7|6610.7|6617.2|6614.2|6620.7|6617.7|6610.2|6607.2|138
1657115100000|2022-07-06 13:45:00|6617.7|6614.7|6607.2|6604.2|6618.2|6615.2|6607.2|6604.2|158
1657115400000|2022-07-06 13:50:00|6607.7|6604.7|6606.7|6603.7|6613.2|6610.2|6604.2|6601.2|137
1657115700000|2022-07-06 13:55:00|6607.2|6604.2|6609.7|6606.7|6612.2|6609.2|6602.2|6599.2|102
1657116000000|2022-07-06 14:00:00|6609.2|6606.2|6606.2|6603.2|6612.2|6609.2|6599.2|6596.2|173
1657116300000|2022-07-06 14:05:00|6606.7|6603.7|6626.2|6623.2|6628.2|6625.2|6606.2|6603.2|180
1657116600000|2022-07-06 14:10:00|6626.7|6623.7|6605.7|6602.7|6627.2|6624.2|6600.7|6597.7|104
1657116900000|2022-07-06 14:15:00|6605.2|6602.2|6606.2|6603.2|6609.2|6606.2|6602.2|6599.2|111
1657117200000|2022-07-06 14:20:00|6605.7|6602.7|6612.7|6609.7|6614.7|6611.7|6603.2|6600.2|110
1657117500000|2022-07-06 14:25:00|6612.2|6609.2|6614.2|6611.2|6617.7|6614.7|6610.2|6607.2|92
1657117800000|2022-07-06 14:30:00|6613.7|6610.7|6606.2|6603.2|6616.2|6613.2|6606.2|6603.2|88
1657118100000|2022-07-06 14:35:00|6606.7|6603.7|6602.2|6599.2|6609.2|6606.2|6600.2|6597.2|214
1657118400000|2022-07-06 14:40:00|6601.7|6598.7|6607.2|6604.2|6607.2|6604.2|6598.2|6595.2|88
1657118700000|2022-07-06 14:45:00|6607.7|6604.7|6595.2|6592.2|6609.2|6606.2|6595.2|6592.2|195
1657119000000|2022-07-06 14:50:00|6595.7|6592.7|6600.2|6597.2|6602.2|6599.2|6593.7|6590.7|126
1657119300000|2022-07-06 14:55:00|6600.7|6597.7|6601.2|6598.2|6605.2|6602.2|6597.2|6594.2|114
1657119600000|2022-07-06 15:00:00|6600.2|6597.2|6590.7|6587.7|6602.2|6599.2|6587.7|6584.7|211
1657119900000|2022-07-06 15:05:00|6590.2|6587.2|6590.2|6587.2|6594.2|6591.2|6589.2|6586.2|93
1657120200000|2022-07-06 15:10:00|6589.7|6586.7|6591.2|6588.2|6593.2|6590.2|6587.2|6584.2|74
1657120500000|2022-07-06 15:15:00|6590.7|6587.7|6594.7|6591.7|6595.2|6592.2|6590.2|6587.2|93
1657120800000|2022-07-06 15:20:00|6595.2|6592.2|6595.2|6592.2|6597.2|6594.2|6592.7|6589.7|70
1657121100000|2022-07-06 15:25:00|6595.7|6592.7|6586.7|6583.7|6596.2|6593.2|6586.7|6583.7|103
1657121400000|2022-07-06 15:30:00|6587.2|6584.2|6591.7|6588.7|6592.2|6589.2|6581.7|6578.7|169
1657121700000|2022-07-06 15:35:00|6591.2|6588.2|6592.2|6589.2|6593.2|6590.2|6588.7|6585.7|56
1657122000000|2022-07-06 15:40:00|6592.7|6589.7|6585.7|6582.7|6593.2|6590.2|6585.7|6582.7|79
1657122300000|2022-07-06 15:45:00|6585.2|6582.2|6589.2|6586.2|6591.2|6588.2|6582.2|6579.2|86
1657122600000|2022-07-06 15:50:00|6589.7|6586.7|6587.2|6584.2|6593.2|6590.2|6585.7|6582.7|16
1657122900000|2022-07-06 15:55:00|6587.7|6584.7|6590.7|6587.7|6592.7|6589.7|6586.2|6583.2|48
1657123200000|2022-07-06 16:00:00|6591.2|6588.2|6586.2|6583.2|6592.2|6589.2|6585.7|6582.7|50
1657123500000|2022-07-06 16:05:00|6587.2|6584.2|6586.7|6583.7|6592.7|6589.7|6584.7|6581.7|77
1657123800000|2022-07-06 16:10:00|6586.2|6583.2|6594.2|6591.2|6595.2|6592.2|6585.7|6582.7|43
1657124100000|2022-07-06 16:15:00|6595.2|6592.2|6594.2|6591.2|6596.2|6593.2|6592.2|6589.2|30
1657124400000|2022-07-06 16:20:00|6594.7|6591.7|6591.2|6588.2|6595.2|6592.2|6590.7|6587.7|35
1657124700000|2022-07-06 16:25:00|6591.7|6588.7|6597.2|6594.2|6597.2|6594.2|6591.2|6588.2|68
1657125000000|2022-07-06 16:30:00|6596.2|6593.2|6597.2|6594.2|6597.7|6594.7|6594.2|6591.2|56
1657125300000|2022-07-06 16:35:00|6597.7|6594.7|6600.2|6597.2|6602.2|6599.2|6597.7|6594.7|70
1657125600000|2022-07-06 16:40:00|6600.7|6597.7|6603.2|6600.2|6604.2|6601.2|6599.2|6596.2|33
1657125900000|2022-07-06 16:45:00|6603.7|6600.7|6599.2|6596.2|6604.2|6601.2|6599.2|6596.2|26
1657126200000|2022-07-06 16:50:00|6598.7|6595.7|6598.2|6595.2|6600.2|6597.2|6595.2|6592.2|15
1657126500000|2022-07-06 16:55:00|6597.7|6594.7|6601.2|6598.2|6601.2|6598.2|6596.2|6593.2|12
1657126800000|2022-07-06 17:00:00|6602.2|6599.2|6604.7|6601.7|6607.2|6604.2|6601.2|6598.2|34
1657127100000|2022-07-06 17:05:00|6605.2|6602.2|6610.2|6607.2|6611.2|6608.2|6604.7|6601.7|28
1657127400000|2022-07-06 17:10:00|6609.7|6606.7|6608.7|6605.7|6610.2|6607.2|6608.2|6605.2|42
1657127700000|2022-07-06 17:15:00|6609.2|6606.2|6607.7|6604.7|6610.2|6607.2|6605.2|6602.2|22
1657128000000|2022-07-06 17:20:00|6608.2|6605.2|6606.2|6603.2|6609.2|6606.2|6606.2|6603.2|32
1657128300000|2022-07-06 17:25:00|6606.7|6603.7|6606.2|6603.2|6607.2|6604.2|6604.2|6601.2|25
1657128600000|2022-07-06 17:30:00|6605.7|6602.7|6604.7|6601.7|6607.2|6604.2|6603.7|6600.7|23
1657128900000|2022-07-06 17:35:00|6604.2|6601.2|6605.7|6602.7|6607.2|6604.2|6603.2|6600.2|29
1657129200000|2022-07-06 17:40:00|6605.2|6602.2|6605.2|6602.2|6608.2|6605.2|6602.2|6599.2|25
1657129500000|2022-07-06 17:45:00|6605.7|6602.7|6608.2|6605.2|6609.2|6606.2|6605.2|6602.2|17
1657129800000|2022-07-06 17:50:00|6607.7|6604.7|6608.2|6605.2|6609.2|6606.2|6606.7|6603.7|14
1657130100000|2022-07-06 17:55:00|6608.7|6605.7|6605.2|6602.2|6609.2|6606.2|6605.2|6602.2|26
1657130400000|2022-07-06 18:00:00|6603.7|6600.7|6604.7|6601.7|6612.2|6609.2|6597.7|6594.7|101
1657130700000|2022-07-06 18:05:00|6605.2|6602.2|6611.7|6608.7|6620.2|6617.2|6604.7|6601.7|163
1657131000000|2022-07-06 18:10:00|6611.2|6608.2|6609.7|6606.7|6612.2|6609.2|6597.2|6594.2|102
1657131300000|2022-07-06 18:15:00|6609.2|6606.2|6601.7|6598.7|6609.7|6606.7|6600.7|6597.7|62
1657131600000|2022-07-06 18:20:00|6601.2|6598.2|6604.7|6601.7|6606.7|6603.7|6601.2|6598.2|32
1657131900000|2022-07-06 18:25:00|6604.2|6601.2|6619.2|6616.2|6619.7|6616.7|6599.2|6596.2|106
1657132200000|2022-07-06 18:30:00|6619.7|6616.7|6627.7|6624.7|6630.2|6627.2|6615.2|6612.2|106
1657132500000|2022-07-06 18:35:00|6628.2|6625.2|6628.2|6625.2|6631.2|6628.2|6622.2|6619.2|57
1657132800000|2022-07-06 18:40:00|6628.7|6625.7|6634.2|6631.2|6635.7|6632.7|6627.7|6624.7|124
1657133100000|2022-07-06 18:45:00|6633.7|6630.7|6628.7|6625.7|6637.7|6634.7|6628.2|6625.2|97
1657133400000|2022-07-06 18:50:00|6628.2|6625.2|6629.7|6626.7|6632.2|6629.2|6625.2|6622.2|46
1657133700000|2022-07-06 18:55:00|6630.2|6627.2|6632.7|6629.7|6633.2|6630.2|6627.7|6624.7|43
1657134000000|2022-07-06 19:00:00|6633.2|6630.2|6627.2|6624.2|6633.7|6630.7|6623.2|6620.2|33
1657134300000|2022-07-06 19:05:00|6627.7|6624.7|6629.2|6626.2|6629.2|6626.2|6625.2|6622.2|16
1657134600000|2022-07-06 19:10:00|6628.7|6625.7|6633.7|6630.7|6634.2|6631.2|6628.2|6625.2|37
1657134900000|2022-07-06 19:15:00|6634.2|6631.2|6632.2|6629.2|6634.2|6631.2|6630.2|6627.2|31
1657135200000|2022-07-06 19:20:00|6633.2|6630.2|6639.2|6636.2|6639.2|6636.2|6633.2|6630.2|43
1657135500000|2022-07-06 19:25:00|6638.7|6635.7|6638.2|6635.2|6638.7|6635.7|6635.2|6632.2|42
1657135800000|2022-07-06 19:30:00|6637.2|6634.2|6641.2|6638.2|6641.2|6638.2|6635.2|6632.2|41
1657136100000|2022-07-06 19:35:00|6640.7|6637.7|6635.2|6632.2|6642.2|6639.2|6634.2|6631.2|24
1657136400000|2022-07-06 19:40:00|6634.7|6631.7|6635.7|6632.7|6637.7|6634.7|6631.7|6628.7|134
1657136700000|2022-07-06 19:45:00|6635.2|6632.2|6631.7|6628.7|6636.2|6633.2|6629.2|6626.2|164
1657137000000|2022-07-06 19:50:00|6632.2|6629.2|6634.2|6631.2|6635.2|6632.2|6627.2|6624.2|698
1657137300000|2022-07-06 19:55:00|6633.7|6630.7|6640.2|6637.2|6641.2|6638.2|6633.2|6630.2|589
1657137600000|2022-07-06 20:00:00|6639.7|6636.7|6636.2|6633.2|6639.7|6636.7|6634.7|6631.7|87
1657137900000|2022-07-06 20:05:00|6637.2|6634.2|6636.2|6633.2|6638.2|6635.2|6636.2|6633.2|39
1657138200000|2022-07-06 20:10:00|6635.7|6632.7|6635.2|6632.2|6635.7|6632.7|6634.2|6631.2|20
1657138500000|2022-07-06 20:15:00|6634.7|6631.7|6634.7|6631.7|6635.2|6632.2|6634.2|6631.2|6
1657138800000|2022-07-06 20:20:00|6634.2|6631.2|6634.2|6631.2|6634.7|6631.7|6634.2|6631.2|2
1657139100000|2022-07-06 20:25:00|6634.7|6631.7|6634.2|6631.2|6634.7|6631.7|6634.2|6631.2|0
1657139400000|2022-07-06 20:30:00|6633.7|6630.7|6633.2|6630.2|6633.7|6630.7|6632.2|6629.2|12
1657139700000|2022-07-06 20:35:00|6632.7|6629.7|6632.2|6629.2|6633.2|6630.2|6632.2|6629.2|49
1657140000000|2022-07-06 20:40:00|6632.7|6629.7|6632.2|6629.2|6634.2|6631.2|6632.2|6629.2|37
1657140300000|2022-07-06 20:45:00|6631.7|6628.7|6632.2|6629.2|6632.2|6629.2|6631.2|6628.2|57
1657140600000|2022-07-06 20:50:00|6631.7|6628.7|6633.2|6630.2|6633.7|6630.7|6631.7|6628.7|17
1657140900000|2022-07-06 20:55:00|6633.7|6630.7|6636.2|6633.2|6636.2|6633.2|6632.2|6629.2|26
1657141200000|2022-07-06 21:00:00|6634.1|6630.1|6633.6|6629.6|6634.1|6630.1|6633.5|6629.5|0
1657141500000|2022-07-06 21:05:00|6633.7|6629.7|6633.6|6629.6|6633.8|6629.8|6633.5|6629.5|0
1657141800000|2022-07-06 21:10:00|6633.5|6629.5|6633.5|6629.5|6633.5|6629.5|6633.3|6629.3|0
1657142100000|2022-07-06 21:15:00|6633.4|6629.4|6633.9|6629.9|6634.4|6630.4|6633.4|6629.4|0
1657142400000|2022-07-06 21:20:00|6634|6630|6633.8|6629.8|6634|6630|6633.8|6629.8|0
1657142700000|2022-07-06 21:25:00|6633.5|6629.5|6633.6|6629.6|6633.7|6629.7|6633.5|6629.5|0
1657143000000|2022-07-06 21:30:00|6635|6631|6634.9|6630.9|6635|6631|6634.8|6630.8|0
1657143300000|2022-07-06 21:35:00|6634.8|6630.8|6635|6631|6635|6631|6634.8|6630.8|0
1657143600000|2022-07-06 21:40:00|6634.9|6630.9|6634.9|6630.9|6635.1|6631.1|6634.9|6630.9|0
1657143900000|2022-07-06 21:45:00|6635.1|6631.1|6635|6631|6635.4|6631.4|6635|6631|0
1657144200000|2022-07-06 21:50:00|6635.1|6631.1|6635.6|6631.6|6635.6|6631.6|6635|6631|0
1657144500000|2022-07-06 21:55:00|6636.2|6632.2|6635.3|6631.3|6636.6|6632.6|6635.3|6631.3|0
1657144800000|2022-07-06 22:00:00|6635.9|6631.9|6637.3|6633.3|6638.6|6634.6|6634.7|6630.7|0
1657145100000|2022-07-06 22:05:00|6637.6|6633.6|6639|6635|6639.7|6635.7|6637.6|6633.6|0
1657145400000|2022-07-06 22:10:00|6639.1|6635.1|6635.6|6631.6|6639.1|6635.1|6635.6|6631.6|0
1657145700000|2022-07-06 22:15:00|6635.7|6631.7|6636.2|6632.2|6636.8|6632.8|6635.1|6631.1|0
1657146000000|2022-07-06 22:20:00|6636.4|6632.4|6638.8|6634.8|6639.1|6635.1|6636.2|6632.2|0
1657146300000|2022-07-06 22:25:00|6638.5|6634.5|6637.1|6633.1|6638.5|6634.5|6636.7|6632.7|0
1657146600000|2022-07-06 22:30:00|6637.3|6633.3|6636.4|6632.4|6637.6|6633.6|6636|6632|0
1657146900000|2022-07-06 22:35:00|6636.3|6632.3|6634.9|6630.9|6636.3|6632.3|6633.7|6629.7|0
1657147200000|2022-07-06 22:40:00|6634.8|6630.8|6634.6|6630.6|6635.8|6631.8|6634.3|6630.3|0
1657147500000|2022-07-06 22:45:00|6634.9|6630.9|6635.1|6631.1|6635.8|6631.8|6634.8|6630.8|0
1657147800000|2022-07-06 22:50:00|6634.8|6630.8|6634.5|6630.5|6635.1|6631.1|6633.6|6629.6|0
1657148100000|2022-07-06 22:55:00|6634.3|6630.3|6634.2|6630.2|6634.5|6630.5|6633.3|6629.3|0
1657148400000|2022-07-06 23:00:00|6634.8|6630.8|6635.4|6631.4|6636.3|6632.3|6634.5|6630.5|0
1657148700000|2022-07-06 23:05:00|6635.7|6631.7|6635.6|6631.6|6636.6|6632.6|6634.8|6630.8|0
1657149000000|2022-07-06 23:10:00|6635.9|6631.9|6634.5|6630.5|6636.2|6632.2|6634.2|6630.2|0
1657149300000|2022-07-06 23:15:00|6634.8|6630.8|6633.9|6629.9|6634.8|6630.8|6633.2|6629.2|0
1657149600000|2022-07-06 23:20:00|6634|6630|6634.8|6630.8|6634.8|6630.8|6633|6629|0
1657149900000|2022-07-06 23:25:00|6635.1|6631.1|6635.3|6631.3|6635.7|6631.7|6634.8|6630.8|0
1657150200000|2022-07-06 23:30:00|6635.1|6631.1|6637.6|6633.6|6637.6|6633.6|6635.1|6631.1|0
1657150500000|2022-07-06 23:35:00|6637.3|6633.3|6636.2|6632.2|6637.6|6633.6|6635.4|6631.4|0
1657150800000|2022-07-06 23:40:00|6636.1|6632.1|6639.8|6635.8|6640.4|6636.4|6634|6630|0
1657151100000|2022-07-06 23:45:00|6639.5|6635.5|6639.8|6635.8|6645|6641|6639.2|6635.2|0
1657151400000|2022-07-06 23:50:00|6639.7|6635.7|6641.7|6639.7|6645.7|6643.7|6633.2|6631.2|597
1657151700000|2022-07-06 23:55:00|6641.2|6639.2|6635.7|6633.7|6641.2|6639.2|6630.7|6628.7|450
1657152000000|2022-07-07 00:00:00|6634.7|6632.7|6631.2|6630.2|6638.7|6637.7|6628.2|6626.7|493
1657152300000|2022-07-07 00:05:00|6630.2|6629.2|6630.7|6629.7|6633.2|6632.2|6627.2|6626.2|820
1657152600000|2022-07-07 00:10:00|6631.2|6630.2|6630.2|6629.2|6631.2|6630.2|6621.2|6620.2|422
1657152900000|2022-07-07 00:15:00|6630.7|6629.7|6626.2|6625.2|6631.2|6630.2|6625.2|6624.2|372
1657153200000|2022-07-07 00:20:00|6625.2|6624.2|6621.2|6620.2|6627.2|6626.2|6619.7|6618.7|615
1657153500000|2022-07-07 00:25:00|6620.7|6619.7|6629.2|6628.2|6629.2|6628.2|6620.7|6619.7|478
1657153800000|2022-07-07 00:30:00|6629.7|6628.7|6626.2|6625.2|6631.2|6630.2|6625.2|6624.2|282
1657154100000|2022-07-07 00:35:00|6626.7|6625.7|6628.2|6627.2|6629.2|6628.2|6626.2|6625.2|328
1657154400000|2022-07-07 00:40:00|6627.7|6626.7|6625.2|6624.2|6629.2|6628.2|6623.2|6622.2|489
1657154700000|2022-07-07 00:45:00|6625.7|6624.7|6624.2|6623.2|6627.2|6626.2|6623.2|6622.2|200
1657155000000|2022-07-07 00:50:00|6623.7|6622.7|6617.2|6616.2|6623.7|6622.7|6616.2|6615.2|598
1657155300000|2022-07-07 00:55:00|6617.7|6616.7|6615.2|6614.2|6620.2|6619.2|6613.2|6612.2|563
1657155600000|2022-07-07 01:00:00|6613.2|6612.2|6607.7|6606.7|6613.2|6612.2|6604.2|6603.2|538
1657155900000|2022-07-07 01:05:00|6607.2|6606.2|6607.2|6606.2|6608.2|6607.2|6603.2|6602.2|417
1657156200000|2022-07-07 01:10:00|6606.7|6605.7|6599.2|6598.2|6607.7|6606.7|6598.2|6597.2|254
1657156500000|2022-07-07 01:15:00|6598.7|6597.7|6602.2|6601.2|6603.2|6602.2|6598.2|6597.2|257
1657156800000|2022-07-07 01:20:00|6601.7|6600.7|6598.2|6597.2|6602.2|6601.2|6596.2|6595.2|574
1657157100000|2022-07-07 01:25:00|6598.7|6597.7|6601.2|6600.2|6605.2|6604.2|6597.2|6596.2|176
1657157400000|2022-07-07 01:30:00|6600.7|6599.7|6602.2|6601.2|6603.2|6602.2|6596.2|6595.2|383
1657157700000|2022-07-07 01:35:00|6602.7|6601.7|6602.2|6601.2|6605.2|6604.2|6601.2|6600.2|272
1657158000000|2022-07-07 01:40:00|6601.2|6600.2|6608.2|6607.2|6608.2|6607.2|6598.2|6597.2|455
1657158300000|2022-07-07 01:45:00|6607.7|6606.7|6608.2|6607.2|6609.2|6608.2|6605.2|6604.2|276
1657158600000|2022-07-07 01:50:00|6608.7|6607.7|6612.2|6611.2|6615.2|6614.2|6608.7|6607.7|238
1657158900000|2022-07-07 01:55:00|6612.7|6611.7|6611.2|6610.2|6615.2|6614.2|6611.2|6610.2|184
1657159200000|2022-07-07 02:00:00|6611.7|6610.7|6616.2|6615.2|6621.2|6620.2|6611.2|6610.2|465
1657159500000|2022-07-07 02:05:00|6616.7|6615.7|6610.2|6609.2|6617.2|6616.2|6609.2|6608.2|280
1657159800000|2022-07-07 02:10:00|6610.7|6609.7|6614.7|6613.7|6615.2|6614.2|6608.7|6607.7|103
1657160100000|2022-07-07 02:15:00|6615.2|6614.2|6620.2|6619.2|6622.2|6621.2|6614.2|6613.2|262
1657160400000|2022-07-07 02:20:00|6619.2|6618.2|6621.2|6620.2|6623.2|6622.2|6616.2|6615.2|278
1657160700000|2022-07-07 02:25:00|6620.7|6619.7|6616.2|6615.2|6621.2|6620.2|6616.2|6615.2|136
1657161000000|2022-07-07 02:30:00|6616.7|6615.7|6621.2|6620.2|6623.2|6622.2|6616.2|6615.2|208
1657161300000|2022-07-07 02:35:00|6621.7|6620.7|6622.7|6621.7|6624.2|6623.2|6619.2|6618.2|145
1657161600000|2022-07-07 02:40:00|6622.2|6621.2|6628.2|6627.2|6631.7|6630.7|6620.2|6619.2|291
1657161900000|2022-07-07 02:45:00|6628.7|6627.7|6625.2|6624.2|6629.2|6628.2|6625.2|6624.2|195
1657162200000|2022-07-07 02:50:00|6625.7|6624.7|6621.7|6620.7|6626.2|6625.2|6620.2|6619.2|207
1657162500000|2022-07-07 02:55:00|6622.2|6621.2|6623.2|6622.2|6625.2|6624.2|6621.2|6620.2|101
1657162800000|2022-07-07 03:00:00|6622.2|6621.2|6617.2|6616.2|6622.2|6621.2|6617.2|6616.2|246
1657163100000|2022-07-07 03:05:00|6617.7|6616.7|6622.2|6621.2|6622.2|6621.2|6615.2|6614.2|167
1657163400000|2022-07-07 03:10:00|6621.2|6620.2|6628.7|6627.7|6629.7|6628.7|6621.2|6620.2|281
1657163700000|2022-07-07 03:15:00|6628.2|6627.2|6629.2|6628.2|6630.7|6629.7|6626.2|6625.2|122
1657164000000|2022-07-07 03:20:00|6629.7|6628.7|6626.2|6625.2|6631.2|6630.2|6626.2|6625.2|115
1657164300000|2022-07-07 03:25:00|6626.7|6625.7|6623.2|6622.2|6630.2|6629.2|6622.2|6621.2|149
1657164600000|2022-07-07 03:30:00|6623.7|6622.7|6622.7|6621.7|6625.2|6624.2|6621.2|6620.2|165
1657164900000|2022-07-07 03:35:00|6623.2|6622.2|6621.2|6620.2|6623.2|6622.2|6620.2|6619.2|120
1657165200000|2022-07-07 03:40:00|6621.7|6620.7|6619.2|6618.2|6622.2|6621.2|6617.2|6616.2|160
1657165500000|2022-07-07 03:45:00|6619.7|6618.7|6620.2|6619.2|6623.2|6622.2|6617.2|6616.2|140
1657165800000|2022-07-07 03:50:00|6619.7|6618.7|6617.2|6616.2|6619.7|6618.7|6616.2|6615.2|200
1657166100000|2022-07-07 03:55:00|6616.7|6615.7|6615.2|6614.2|6617.2|6616.2|6614.2|6613.2|126
1657166400000|2022-07-07 04:00:00|6615.7|6614.7|6627.2|6626.2|6629.2|6628.2|6615.2|6614.2|581
1657166700000|2022-07-07 04:05:00|6627.7|6626.7|6625.2|6624.2|6630.2|6629.2|6624.2|6623.2|244
1657167000000|2022-07-07 04:10:00|6625.7|6624.7|6623.2|6622.2|6626.2|6625.2|6622.7|6621.7|98
1657167300000|2022-07-07 04:15:00|6626.2|6625.2|6623.2|6622.2|6626.2|6625.2|6623.2|6622.2|339
1657167600000|2022-07-07 04:20:00|6622.7|6621.7|6619.2|6618.2|6623.2|6622.2|6619.2|6618.2|121
1657167900000|2022-07-07 04:25:00|6619.7|6618.7|6619.2|6618.2|6619.7|6618.7|6616.2|6615.2|287
1657168200000|2022-07-07 04:30:00|6619.7|6618.7|6622.2|6621.2|6626.2|6625.2|6619.2|6618.2|317
1657168500000|2022-07-07 04:35:00|6622.7|6621.7|6624.2|6623.2|6624.2|6623.2|6622.2|6621.2|137
1657168800000|2022-07-07 04:40:00|6624.7|6623.7|6626.2|6625.2|6626.2|6625.2|6624.2|6623.2|138
1657169100000|2022-07-07 04:45:00|6625.7|6624.7|6626.2|6625.2|6626.2|6625.2|6625.2|6624.2|115
1657169400000|2022-07-07 04:50:00|6627.2|6626.2|6625.2|6624.2|6628.2|6627.2|6624.2|6623.2|176
1657169700000|2022-07-07 04:55:00|6625.7|6624.7|6626.2|6625.2|6627.7|6626.7|6624.7|6623.7|164
1657170000000|2022-07-07 05:00:00|6625.2|6624.2|6628.2|6627.2|6630.2|6629.2|6624.2|6623.2|361
1657170300000|2022-07-07 05:05:00|6627.2|6626.2|6633.2|6632.2|6635.2|6634.2|6626.7|6625.7|367
1657170600000|2022-07-07 05:10:00|6633.7|6632.7|6638.2|6637.2|6638.2|6637.2|6631.2|6630.2|385
1657170900000|2022-07-07 05:15:00|6638.7|6637.7|6640.2|6639.2|6641.7|6640.7|6638.2|6637.2|468
1657171200000|2022-07-07 05:20:00|6640.7|6639.7|6642.2|6641.2|6643.2|6642.2|6640.7|6639.7|390
1657171500000|2022-07-07 05:25:00|6641.2|6640.2|6644.2|6643.2|6644.2|6643.2|6640.2|6639.2|303
1657171800000|2022-07-07 05:30:00|6644.7|6643.7|6639.2|6638.2|6644.7|6643.7|6639.2|6638.2|344
1657172100000|2022-07-07 05:35:00|6639.7|6638.7|6640.7|6639.7|6642.2|6641.2|6639.2|6638.2|215
1657172400000|2022-07-07 05:40:00|6640.2|6639.2|6638.2|6637.2|6641.2|6640.2|6637.2|6636.2|262
1657172700000|2022-07-07 05:45:00|6638.7|6637.7|6642.2|6641.2|6643.2|6642.2|6638.7|6637.7|331
1657173000000|2022-07-07 05:50:00|6642.7|6641.7|6645.2|6644.2|6647.2|6646.2|6642.7|6641.7|446
1657173300000|2022-07-07 05:55:00|6645.7|6644.7|6645.2|6644.2|6646.2|6645.2|6643.2|6642.2|425
1657173600000|2022-07-07 06:00:00|6645.7|6643.7|6656.7|6654.7|6657.2|6655.2|6645.7|6643.7|965
1657173900000|2022-07-07 06:05:00|6656.2|6654.2|6650.7|6648.7|6657.7|6655.7|6650.7|6648.7|2144
1657174200000|2022-07-07 06:10:00|6650.2|6648.2|6649.7|6647.7|6653.7|6651.7|6649.2|6647.2|803
1657174500000|2022-07-07 06:15:00|6650.2|6648.2|6653.7|6651.7|6653.7|6651.7|6649.7|6647.7|313
1657174800000|2022-07-07 06:20:00|6653.2|6651.2|6655.7|6653.7|6656.7|6654.7|6653.2|6651.2|503
1657175100000|2022-07-07 06:25:00|6655.2|6653.2|6656.7|6654.7|6658.7|6656.7|6652.7|6650.7|820
1657175400000|2022-07-07 06:30:00|6656.3|6652.3|6653|6649|6657.5|6653.5|6651.6|6647.6|2
1657175700000|2022-07-07 06:35:00|6653.1|6649.1|6650.6|6646.6|6653.2|6649.2|6649.1|6645.1|0
1657176000000|2022-07-07 06:40:00|6650.7|6646.7|6649.2|6645.2|6652.8|6648.8|6648.8|6644.8|0
1657176300000|2022-07-07 06:45:00|6649.4|6645.4|6652.7|6648.7|6653.8|6649.8|6649.1|6645.1|0
1657176600000|2022-07-07 06:50:00|6652.8|6648.8|6656.9|6652.9|6657.1|6653.1|6651.9|6647.9|0
1657176900000|2022-07-07 06:55:00|6656.3|6652.3|6654.9|6650.9|6658.4|6654.4|6654|6650|0
1657177200000|2022-07-07 07:00:00|6655.5|6651.5|6660.4|6656.4|6666.9|6662.9|6655.5|6651.5|0
1657177500000|2022-07-07 07:05:00|6660.5|6656.5|6666|6662|6668.1|6664.1|6660.5|6656.5|0
1657177800000|2022-07-07 07:10:00|6665.9|6661.9|6652.2|6649.2|6665.9|6661.9|6651.2|6648.2|445
1657178100000|2022-07-07 07:15:00|6651.7|6648.7|6651.2|6648.2|6653.2|6650.2|6648.2|6645.2|88
1657178400000|2022-07-07 07:20:00|6651.7|6648.7|6656.7|6653.7|6657.2|6654.2|6651.2|6648.2|102
1657178700000|2022-07-07 07:25:00|6656.2|6653.2|6656.2|6653.2|6657.2|6654.2|6654.2|6651.2|43
1657179000000|2022-07-07 07:30:00|6657.2|6654.2|6665.2|6662.2|6665.2|6662.2|6657.2|6654.2|93
1657179300000|2022-07-07 07:35:00|6665.7|6662.7|6661.7|6658.7|6666.2|6663.2|6661.2|6658.2|127
1657179600000|2022-07-07 07:40:00|6662.2|6659.2|6660.2|6657.2|6663.7|6660.7|6657.2|6654.2|20
1657179900000|2022-07-07 07:45:00|6659.7|6656.7|6659.2|6656.2|6661.2|6658.2|6657.7|6654.7|22
1657180200000|2022-07-07 07:50:00|6659.7|6656.7|6658.2|6655.2|6660.2|6657.2|6657.2|6654.2|29
1657180500000|2022-07-07 07:55:00|6659.2|6656.2|6661.2|6658.2|6661.2|6658.2|6657.7|6654.7|22
1657180800000|2022-07-07 08:00:00|6660.7|6657.7|6662.7|6659.7|6663.7|6660.7|6660.2|6657.2|26
1657181100000|2022-07-07 08:05:00|6662.2|6659.2|6669.7|6666.7|6670.2|6667.2|6662.2|6659.2|30
1657181400000|2022-07-07 08:10:00|6669.2|6666.2|6665.7|6662.7|6671.2|6668.2|6664.2|6661.2|39
1657181700000|2022-07-07 08:15:00|6665.2|6662.2|6666.2|6663.2|6667.2|6664.2|6664.2|6661.2|23
1657182000000|2022-07-07 08:20:00|6666.7|6663.7|6671.7|6668.7|6672.2|6669.2|6666.7|6663.7|99
1657182300000|2022-07-07 08:25:00|6672.2|6669.2|6669.7|6666.7|6672.2|6669.2|6667.7|6664.7|50
1657182600000|2022-07-07 08:30:00|6670.2|6667.2|6668.2|6665.2|6672.2|6669.2|6668.2|6665.2|29
1657182900000|2022-07-07 08:35:00|6668.7|6665.7|6663.2|6660.2|6670.7|6667.7|6661.2|6658.2|71
1657183200000|2022-07-07 08:40:00|6663.7|6660.7|6655.2|6652.2|6663.7|6660.7|6654.2|6651.2|59
1657183500000|2022-07-07 08:45:00|6654.7|6651.7|6652.2|6649.2|6656.7|6653.7|6652.2|6649.2|23
1657183800000|2022-07-07 08:50:00|6651.7|6648.7|6654.2|6651.2|6655.2|6652.2|6651.2|6648.2|57
1657184100000|2022-07-07 08:55:00|6653.7|6650.7|6659.7|6656.7|6667.2|6664.2|6651.7|6648.7|235
1657184400000|2022-07-07 09:00:00|6659.2|6656.2|6668.2|6665.2|6671.7|6668.7|6654.2|6651.2|476
1657184700000|2022-07-07 09:05:00|6667.7|6664.7|6667.7|6664.7|6668.2|6665.2|6664.2|6661.2|110
1657185000000|2022-07-07 09:10:00|6668.2|6665.2|6673.2|6670.2|6674.2|6671.2|6668.2|6665.2|237
1657185300000|2022-07-07 09:15:00|6673.7|6670.7|6683.2|6680.2|6685.7|6682.7|6673.2|6670.2|250
1657185600000|2022-07-07 09:20:00|6683.7|6680.7|6681.2|6678.2|6685.2|6682.2|6677.2|6674.2|188
1657185900000|2022-07-07 09:25:00|6682.2|6679.2|6677.7|6674.7|6682.7|6679.7|6676.7|6673.7|117
1657186200000|2022-07-07 09:30:00|6677.2|6674.2|6676.7|6673.7|6679.2|6676.2|6675.2|6672.2|41
1657186500000|2022-07-07 09:35:00|6676.2|6673.2|6676.2|6673.2|6678.2|6675.2|6674.2|6671.2|64
1657186800000|2022-07-07 09:40:00|6677.2|6674.2|6678.7|6675.7|6680.7|6677.7|6676.7|6673.7|109
1657187100000|2022-07-07 09:45:00|6679.2|6676.2|6675.2|6672.2|6679.2|6676.2|6674.2|6671.2|63
1657187400000|2022-07-07 09:50:00|6676.2|6673.2|6674.2|6671.2|6677.7|6674.7|6673.7|6670.7|60
1657187700000|2022-07-07 09:55:00|6674.7|6671.7|6670.7|6667.7|6675.2|6672.2|6670.2|6667.2|78
1657188000000|2022-07-07 10:00:00|6670.2|6667.2|6671.2|6668.2|6672.2|6669.2|6669.2|6666.2|97
1657188300000|2022-07-07 10:05:00|6670.7|6667.7|6673.2|6670.2|6674.2|6671.2|6669.7|6666.7|76
1657188600000|2022-07-07 10:10:00|6672.7|6669.7|6674.2|6671.2|6675.2|6672.2|6671.2|6668.2|91
1657188900000|2022-07-07 10:15:00|6674.7|6671.7|6672.2|6669.2|6676.2|6673.2|6671.2|6668.2|103
1657189200000|2022-07-07 10:20:00|6671.7|6668.7|6679.2|6676.2|6679.2|6676.2|6669.7|6666.7|106
1657189500000|2022-07-07 10:25:00|6678.7|6675.7|6680.2|6677.2|6681.2|6678.2|6677.2|6674.2|28
1657189800000|2022-07-07 10:30:00|6679.7|6676.7|6682.7|6679.7|6684.2|6681.2|6679.2|6676.2|79
1657190100000|2022-07-07 10:35:00|6682.2|6679.2|6682.2|6679.2|6683.2|6680.2|6681.2|6678.2|44
1657190400000|2022-07-07 10:40:00|6682.7|6679.7|6682.2|6679.2|6682.7|6679.7|6681.2|6678.2|34
1657190700000|2022-07-07 10:45:00|6681.7|6678.7|6681.2|6678.2|6683.2|6680.2|6681.2|6678.2|16
1657191000000|2022-07-07 10:50:00|6681.7|6678.7|6680.2|6677.2|6681.7|6678.7|6679.2|6676.2|27
1657191300000|2022-07-07 10:55:00|6679.7|6676.7|6683.2|6680.2|6683.2|6680.2|6676.2|6673.2|56
1657191600000|2022-07-07 11:00:00|6683.7|6680.7|6678.2|6675.2|6683.7|6680.7|6677.7|6674.7|46
1657191900000|2022-07-07 11:05:00|6677.7|6674.7|6676.2|6673.2|6678.2|6675.2|6675.7|6672.7|26
1657192200000|2022-07-07 11:10:00|6675.7|6672.7|6676.2|6673.2|6676.2|6673.2|6674.2|6671.2|40
1657192500000|2022-07-07 11:15:00|6675.7|6672.7|6677.7|6674.7|6678.2|6675.2|6674.7|6671.7|27
1657192800000|2022-07-07 11:20:00|6678.2|6675.2|6674.2|6671.2|6678.2|6675.2|6673.7|6670.7|16
1657193100000|2022-07-07 11:25:00|6675.2|6672.2|6670.2|6667.2|6675.2|6672.2|6670.2|6667.2|118
1657193400000|2022-07-07 11:30:00|6670.7|6667.7|6677.2|6674.2|6677.2|6674.2|6670.2|6667.2|20
1657193700000|2022-07-07 11:35:00|6677.7|6674.7|6679.2|6676.2|6680.2|6677.2|6676.2|6673.2|15
1657194000000|2022-07-07 11:40:00|6678.7|6675.7|6682.2|6679.2|6682.2|6679.2|6678.7|6675.7|31
1657194300000|2022-07-07 11:45:00|6681.7|6678.7|6682.2|6679.2|6682.7|6679.7|6680.7|6677.7|61
1657194600000|2022-07-07 11:50:00|6682.7|6679.7|6681.2|6678.2|6683.2|6680.2|6680.7|6677.7|40
1657194900000|2022-07-07 11:55:00|6681.7|6678.7|6683.7|6680.7|6685.2|6682.2|6681.2|6678.2|35
1657195200000|2022-07-07 12:00:00|6683.2|6680.2|6682.2|6679.2|6685.2|6682.2|6680.7|6677.7|38
1657195500000|2022-07-07 12:05:00|6682.7|6679.7|6683.2|6680.2|6684.2|6681.2|6681.7|6678.7|40
1657195800000|2022-07-07 12:10:00|6682.2|6679.2|6682.2|6679.2|6684.2|6681.2|6682.2|6679.2|52
1657196100000|2022-07-07 12:15:00|6681.7|6678.7|6681.2|6678.2|6686.2|6683.2|6681.2|6678.2|60
1657196400000|2022-07-07 12:20:00|6680.7|6677.7|6685.2|6682.2|6686.7|6683.7|6680.7|6677.7|49
1657196700000|2022-07-07 12:25:00|6684.7|6681.7|6683.7|6680.7|6686.2|6683.2|6683.7|6680.7|17
1657197000000|2022-07-07 12:30:00|6684.2|6681.2|6684.7|6681.7|6686.7|6683.7|6682.2|6679.2|45
1657197300000|2022-07-07 12:35:00|6684.2|6681.2|6684.7|6681.7|6687.2|6684.2|6683.7|6680.7|27
1657197600000|2022-07-07 12:40:00|6685.2|6682.2|6688.7|6685.7|6689.2|6686.2|6684.7|6681.7|23
1657197900000|2022-07-07 12:45:00|6688.2|6685.2|6688.7|6685.7|6692.2|6689.2|6687.2|6684.2|38
1657198200000|2022-07-07 12:50:00|6689.2|6686.2|6691.2|6688.2|6692.2|6689.2|6689.2|6686.2|42
1657198500000|2022-07-07 12:55:00|6691.7|6688.7|6689.2|6686.2|6692.2|6689.2|6688.2|6685.2|113
1657198800000|2022-07-07 13:00:00|6689.7|6686.7|6692.7|6689.7|6693.7|6690.7|6689.2|6686.2|47
1657199100000|2022-07-07 13:05:00|6692.2|6689.2|6692.2|6689.2|6693.2|6690.2|6688.2|6685.2|113
1657199400000|2022-07-07 13:10:00|6692.7|6689.7|6695.7|6692.7|6696.2|6693.2|6692.7|6689.7|105
1657199700000|2022-07-07 13:15:00|6695.2|6692.2|6692.7|6689.7|6695.2|6692.2|6691.2|6688.2|76
1657200000000|2022-07-07 13:20:00|6692.2|6689.2|6689.2|6686.2|6692.2|6689.2|6688.2|6685.2|48
1657200300000|2022-07-07 13:25:00|6689.7|6686.7|6692.2|6689.2|6693.2|6690.2|6689.2|6686.2|74
1657200600000|2022-07-07 13:30:00|6691.7|6688.7|6698.2|6695.2|6698.7|6695.7|6691.2|6688.2|304
1657200900000|2022-07-07 13:35:00|6698.7|6695.7|6702.2|6699.2|6705.2|6702.2|6697.2|6694.2|489
1657201200000|2022-07-07 13:40:00|6702.7|6699.7|6706.2|6703.2|6707.2|6704.2|6697.2|6694.2|156
1657201500000|2022-07-07 13:45:00|6707.2|6704.2|6712.2|6709.2|6712.2|6709.2|6703.7|6700.7|157
1657201800000|2022-07-07 13:50:00|6711.7|6708.7|6715.2|6712.2|6715.2|6712.2|6709.2|6706.2|174
1657202100000|2022-07-07 13:55:00|6714.7|6711.7|6715.2|6712.2|6716.2|6713.2|6712.2|6709.2|165
1657202400000|2022-07-07 14:00:00|6714.2|6711.2|6699.2|6696.2|6715.2|6712.2|6698.7|6695.7|219
1657202700000|2022-07-07 14:05:00|6698.7|6695.7|6698.2|6695.2|6700.2|6697.2|6695.2|6692.2|138
1657203000000|2022-07-07 14:10:00|6698.7|6695.7|6697.2|6694.2|6701.2|6698.2|6696.2|6693.2|147
1657203300000|2022-07-07 14:15:00|6696.7|6693.7|6692.7|6689.7|6698.2|6695.2|6692.2|6689.2|120
1657203600000|2022-07-07 14:20:00|6692.2|6689.2|6693.2|6690.2|6695.2|6692.2|6690.7|6687.7|123
1657203900000|2022-07-07 14:25:00|6693.7|6690.7|6697.7|6694.7|6697.7|6694.7|6693.2|6690.2|93
1657204200000|2022-07-07 14:30:00|6698.2|6695.2|6700.7|6697.7|6701.2|6698.2|6697.2|6694.2|103
1657204500000|2022-07-07 14:35:00|6701.2|6698.2|6698.2|6695.2|6701.2|6698.2|6695.7|6692.7|128
1657204800000|2022-07-07 14:40:00|6698.7|6695.7|6700.2|6697.2|6701.2|6698.2|6698.2|6695.2|105
1657205100000|2022-07-07 14:45:00|6699.2|6696.2|6704.7|6701.7|6706.2|6703.2|6698.2|6695.2|151
1657205400000|2022-07-07 14:50:00|6705.2|6702.2|6709.2|6706.2|6710.2|6707.2|6704.7|6701.7|123
1657205700000|2022-07-07 14:55:00|6709.7|6706.7|6700.2|6697.2|6709.7|6706.7|6699.2|6696.2|190
1657206000000|2022-07-07 15:00:00|6700.7|6697.7|6703.2|6700.2|6704.2|6701.2|6700.2|6697.2|149
1657206300000|2022-07-07 15:05:00|6702.7|6699.7|6700.2|6697.2|6704.2|6701.2|6699.2|6696.2|164
1657206600000|2022-07-07 15:10:00|6699.7|6696.7|6698.2|6695.2|6700.2|6697.2|6697.7|6694.7|112
1657206900000|2022-07-07 15:15:00|6698.7|6695.7|6699.2|6696.2|6703.2|6700.2|6698.2|6695.2|78
1657207200000|2022-07-07 15:20:00|6699.7|6696.7|6698.2|6695.2|6702.2|6699.2|6697.2|6694.2|128
1657207500000|2022-07-07 15:25:00|6699.2|6696.2|6703.2|6700.2|6703.2|6700.2|6697.7|6694.7|83
1657207800000|2022-07-07 15:30:00|6702.7|6699.7|6702.2|6699.2|6703.2|6700.2|6698.2|6695.2|65
1657208100000|2022-07-07 15:35:00|6701.2|6698.2|6707.2|6704.2|6707.7|6704.7|6701.2|6698.2|147
1657208400000|2022-07-07 15:40:00|6706.7|6703.7|6709.2|6706.2|6711.7|6708.7|6706.2|6703.2|134
1657208700000|2022-07-07 15:45:00|6709.7|6706.7|6712.2|6709.2|6713.2|6710.2|6709.2|6706.2|71
1657209000000|2022-07-07 15:50:00|6712.7|6709.7|6710.2|6707.2|6713.2|6710.2|6709.2|6706.2|51
1657209300000|2022-07-07 15:55:00|6711.2|6708.2|6712.2|6709.2|6712.2|6709.2|6708.2|6705.2|47
1657209600000|2022-07-07 16:00:00|6711.7|6708.7|6712.2|6709.2|6712.2|6709.2|6710.2|6707.2|19
1657209900000|2022-07-07 16:05:00|6711.7|6708.7|6709.2|6706.2|6712.2|6709.2|6708.2|6705.2|38
1657210200000|2022-07-07 16:10:00|6709.7|6706.7|6707.2|6704.2|6710.2|6707.2|6706.2|6703.2|36
1657210500000|2022-07-07 16:15:00|6706.7|6703.7|6709.2|6706.2|6710.2|6707.2|6706.2|6703.2|19
1657210800000|2022-07-07 16:20:00|6708.2|6705.2|6707.2|6704.2|6709.2|6706.2|6707.2|6704.2|56
1657211100000|2022-07-07 16:25:00|6707.7|6704.7|6709.2|6706.2|6710.2|6707.2|6707.2|6704.2|18
1657211400000|2022-07-07 16:30:00|6709.7|6706.7|6712.7|6709.7|6713.2|6710.2|6709.2|6706.2|60
1657211700000|2022-07-07 16:35:00|6713.2|6710.2|6709.2|6706.2|6713.2|6710.2|6709.2|6706.2|28
1657212000000|2022-07-07 16:40:00|6709.7|6706.7|6711.2|6708.2|6712.2|6709.2|6709.2|6706.2|32
1657212300000|2022-07-07 16:45:00|6710.7|6707.7|6707.2|6704.2|6712.2|6709.2|6707.2|6704.2|72
1657212600000|2022-07-07 16:50:00|6706.7|6703.7|6707.2|6704.2|6708.2|6705.2|6705.7|6702.7|54
1657212900000|2022-07-07 16:55:00|6707.7|6704.7|6710.7|6707.7|6711.2|6708.2|6707.2|6704.2|45
1657213200000|2022-07-07 17:00:00|6711.2|6708.2|6709.2|6706.2|6712.2|6709.2|6709.2|6706.2|44
1657213500000|2022-07-07 17:05:00|6708.2|6705.2|6708.2|6705.2|6709.2|6706.2|6706.2|6703.2|76
1657213800000|2022-07-07 17:10:00|6707.7|6704.7|6706.7|6703.7|6709.7|6706.7|6705.2|6702.2|66
1657214100000|2022-07-07 17:15:00|6707.2|6704.2|6709.2|6706.2|6710.2|6707.2|6706.7|6703.7|55
1657214400000|2022-07-07 17:20:00|6709.7|6706.7|6707.2|6704.2|6710.2|6707.2|6706.2|6703.2|49
1657214700000|2022-07-07 17:25:00|6706.7|6703.7|6705.2|6702.2|6707.2|6704.2|6704.2|6701.2|23
1657215000000|2022-07-07 17:30:00|6704.7|6701.7|6707.2|6704.2|6707.2|6704.2|6703.2|6700.2|69
1657215300000|2022-07-07 17:35:00|6707.7|6704.7|6711.2|6708.2|6711.7|6708.7|6707.2|6704.2|38
1657215600000|2022-07-07 17:40:00|6711.7|6708.7|6711.2|6708.2|6712.2|6709.2|6710.2|6707.2|20
1657215900000|2022-07-07 17:45:00|6712.2|6709.2|6710.2|6707.2|6713.2|6710.2|6710.2|6707.2|33
1657216200000|2022-07-07 17:50:00|6709.7|6706.7|6711.2|6708.2|6711.2|6708.2|6709.2|6706.2|34
1657216500000|2022-07-07 17:55:00|6710.7|6707.7|6712.2|6709.2|6712.7|6709.7|6710.7|6707.7|25
1657216800000|2022-07-07 18:00:00|6711.7|6708.7|6712.2|6709.2|6714.2|6711.2|6711.2|6708.2|39
1657217100000|2022-07-07 18:05:00|6712.7|6709.7|6712.7|6709.7|6713.2|6710.2|6712.2|6709.2|20
1657217400000|2022-07-07 18:10:00|6712.2|6709.2|6712.2|6709.2|6713.2|6710.2|6710.2|6707.2|26
1657217700000|2022-07-07 18:15:00|6711.7|6708.7|6711.2|6708.2|6712.2|6709.2|6711.2|6708.2|18
1657218000000|2022-07-07 18:20:00|6712.2|6709.2|6710.2|6707.2|6712.2|6709.2|6709.2|6706.2|30
1657218300000|2022-07-07 18:25:00|6709.7|6706.7|6710.2|6707.2|6710.7|6707.7|6709.2|6706.2|17
1657218600000|2022-07-07 18:30:00|6709.7|6706.7|6707.7|6704.7|6710.2|6707.2|6707.2|6704.2|49
1657218900000|2022-07-07 18:35:00|6707.2|6704.2|6711.2|6708.2|6711.2|6708.2|6706.2|6703.2|27
1657219200000|2022-07-07 18:40:00|6710.7|6707.7|6707.2|6704.2|6711.2|6708.2|6706.2|6703.2|21
1657219500000|2022-07-07 18:45:00|6706.7|6703.7|6709.2|6706.2|6709.2|6706.2|6706.2|6703.2|11
1657219800000|2022-07-07 18:50:00|6708.7|6705.7|6708.7|6705.7|6709.2|6706.2|6707.2|6704.2|20
1657220100000|2022-07-07 18:55:00|6709.2|6706.2|6711.2|6708.2|6711.2|6708.2|6709.2|6706.2|15
1657220400000|2022-07-07 19:00:00|6710.7|6707.7|6710.2|6707.2|6711.2|6708.2|6708.2|6705.2|17
1657220700000|2022-07-07 19:05:00|6710.7|6707.7|6711.2|6708.2|6712.2|6709.2|6709.2|6706.2|25
1657221000000|2022-07-07 19:10:00|6710.7|6707.7|6714.7|6711.7|6714.7|6711.7|6710.7|6707.7|21
1657221300000|2022-07-07 19:15:00|6715.2|6712.2|6715.2|6712.2|6716.7|6713.7|6714.2|6711.2|25
1657221600000|2022-07-07 19:20:00|6715.7|6712.7|6713.2|6710.2|6716.2|6713.2|6713.2|6710.2|24
1657221900000|2022-07-07 19:25:00|6712.7|6709.7|6711.2|6708.2|6714.2|6711.2|6710.2|6707.2|71
1657222200000|2022-07-07 19:30:00|6711.7|6708.7|6712.2|6709.2|6714.2|6711.2|6711.2|6708.2|39
1657222500000|2022-07-07 19:35:00|6712.7|6709.7|6709.2|6706.2|6715.2|6712.2|6709.2|6706.2|198
1657222800000|2022-07-07 19:40:00|6709.7|6706.7|6711.2|6708.2|6713.2|6710.2|6709.2|6706.2|22
1657223100000|2022-07-07 19:45:00|6710.7|6707.7|6712.2|6709.2|6714.2|6711.2|6710.2|6707.2|67
1657223400000|2022-07-07 19:50:00|6712.7|6709.7|6711.2|6708.2|6716.2|6713.2|6708.7|6705.7|167
1657223700000|2022-07-07 19:55:00|6710.7|6707.7|6717.2|6714.2|6719.2|6716.2|6709.7|6706.7|370
1657224000000|2022-07-07 20:00:00|6717.7|6714.7|6712.2|6709.2|6717.7|6714.7|6712.2|6709.2|40
1657224300000|2022-07-07 20:05:00|6711.7|6708.7|6711.7|6708.7|6712.7|6709.7|6711.2|6708.2|24
1657224600000|2022-07-07 20:10:00|6711.2|6708.2|6709.2|6706.2|6712.2|6709.2|6709.2|6706.2|5
1657224900000|2022-07-07 20:15:00|6708.7|6705.7|6710.2|6707.2|6710.2|6707.2|6708.2|6705.2|11
1657225200000|2022-07-07 20:20:00|6709.7|6706.7|6709.7|6706.7|6710.2|6707.2|6709.2|6706.2|7
1657225500000|2022-07-07 20:25:00|6710.2|6707.2|6709.2|6706.2|6710.2|6707.2|6709.2|6706.2|2
1657225800000|2022-07-07 20:30:00|6708.7|6705.7|6708.7|6705.7|6710.2|6707.2|6708.2|6705.2|6
1657226100000|2022-07-07 20:35:00|6708.2|6705.2|6708.2|6705.2|6709.2|6706.2|6708.2|6705.2|8
1657226400000|2022-07-07 20:40:00|6707.2|6704.2|6707.7|6704.7|6708.2|6705.2|6707.2|6704.2|9
1657226700000|2022-07-07 20:45:00|6707.2|6704.2|6706.7|6703.7|6708.7|6705.7|6706.2|6703.2|21
1657227000000|2022-07-07 20:50:00|6706.2|6703.2|6707.2|6704.2|6707.7|6704.7|6706.2|6703.2|7
1657227300000|2022-07-07 20:55:00|6707.7|6704.7|6707.7|6704.7|6709.2|6706.2|6707.7|6704.7|12
1657227600000|2022-07-07 21:00:00|6709.4|6705.4|6707.7|6703.7|6709.6|6705.6|6706.7|6702.7|0
1657227900000|2022-07-07 21:05:00|6707.5|6703.5|6707.3|6703.3|6707.7|6703.7|6707.3|6703.3|0
1657228200000|2022-07-07 21:10:00|6707.4|6703.4|6707.5|6703.5|6707.7|6703.7|6707|6703|0
1657228500000|2022-07-07 21:15:00|6707.6|6703.6|6707.7|6703.7|6707.8|6703.8|6707.3|6703.3|0
1657228800000|2022-07-07 21:20:00|6707.8|6703.8|6708.7|6704.7|6709.8|6705.8|6707.7|6703.7|0
1657229100000|2022-07-07 21:25:00|6708.8|6704.8|6709.1|6705.1|6709.9|6705.9|6708.6|6704.6|0
1657229400000|2022-07-07 21:30:00|6708.9|6704.9|6709.9|6705.9|6710.4|6706.4|6708.9|6704.9|0
1657229700000|2022-07-07 21:35:00|6710.4|6706.4|6710.1|6706.1|6710.4|6706.4|6709.9|6705.9|0
1657230000000|2022-07-07 21:40:00|6710|6706|6709.6|6705.6|6710.1|6706.1|6709.4|6705.4|0
1657230300000|2022-07-07 21:45:00|6709.7|6705.7|6709.8|6705.8|6710.4|6706.4|6709.7|6705.7|0
1657230600000|2022-07-07 21:50:00|6709.5|6705.5|6708.4|6704.4|6709.7|6705.7|6708.3|6704.3|0
1657230900000|2022-07-07 21:55:00|6708.6|6704.6|6707|6703|6708.9|6704.9|6707|6703|0
1657231200000|2022-07-07 22:00:00|6707.1|6703.1|6709.6|6705.6|6709.9|6705.9|6705.6|6701.6|0
1657231500000|2022-07-07 22:05:00|6709.5|6705.5|6710.3|6706.3|6711.1|6707.1|6709.2|6705.2|0
1657231800000|2022-07-07 22:10:00|6710.4|6706.4|6710.5|6706.5|6710.9|6706.9|6709.3|6705.3|0
1657232100000|2022-07-07 22:15:00|6710.2|6706.2|6709.6|6705.6|6710.8|6706.8|6709.3|6705.3|0
1657232400000|2022-07-07 22:20:00|6709.7|6705.7|6710.8|6706.8|6710.8|6706.8|6708.8|6704.8|0
1657232700000|2022-07-07 22:25:00|6710.5|6706.5|6709.9|6705.9|6710.5|6706.5|6709.9|6705.9|0
1657233000000|2022-07-07 22:30:00|6710.5|6706.5|6708.4|6704.4|6710.5|6706.5|6708.1|6704.1|0
1657233300000|2022-07-07 22:35:00|6708.1|6704.1|6706.6|6702.6|6708.7|6704.7|6706.6|6702.6|0
1657233600000|2022-07-07 22:40:00|6706.9|6702.9|6707.4|6703.4|6707.7|6703.7|6706.3|6702.3|0
1657233900000|2022-07-07 22:45:00|6707.2|6703.2|6707.3|6703.3|6708.9|6704.9|6706.5|6702.5|0
1657234200000|2022-07-07 22:50:00|6707.4|6703.4|6708.4|6704.4|6708.6|6704.6|6707.3|6703.3|0
1657234500000|2022-07-07 22:55:00|6708.1|6704.1|6709.6|6705.6|6710.2|6706.2|6707.8|6703.8|0
1657234800000|2022-07-07 23:00:00|6709.9|6705.9|6708.4|6704.4|6710.5|6706.5|6707.3|6703.3|0
1657235100000|2022-07-07 23:05:00|6708.3|6704.3|6704.2|6700.2|6708.3|6704.3|6703.4|6699.4|0
1657235400000|2022-07-07 23:10:00|6704.3|6700.3|6704.8|6700.8|6705.4|6701.4|6703.6|6699.6|0
1657235700000|2022-07-07 23:15:00|6705.1|6701.1|6704.9|6700.9|6706.8|6702.8|6704.9|6700.9|0
1657236000000|2022-07-07 23:20:00|6704.8|6700.8|6706.3|6702.3|6706.3|6702.3|6704.3|6700.3|0
1657236300000|2022-07-07 23:25:00|6706.6|6702.6|6706.3|6702.3|6707.1|6703.1|6705.9|6701.9|0
1657236600000|2022-07-07 23:30:00|6706.5|6702.5|6702.6|6698.6|6706.5|6702.5|6701.7|6697.7|0
1657236900000|2022-07-07 23:35:00|6702.9|6698.9|6702.5|6698.5|6704.1|6700.1|6699.9|6695.9|0
1657237200000|2022-07-07 23:40:00|6701.9|6697.9|6707.1|6703.1|6708|6704|6700.4|6696.4|0
1657237500000|2022-07-07 23:45:00|6706.8|6702.8|6701.8|6697.8|6706.8|6702.8|6699.2|6695.2|0
1657237800000|2022-07-07 23:50:00|6701.7|6697.7|6703.7|6701.7|6710.7|6708.7|6701.2|6697.7|402
1657238100000|2022-07-07 23:55:00|6704.7|6702.7|6706.2|6704.2|6708.7|6706.7|6702.7|6700.7|282
1657238400000|2022-07-08 00:00:00|6706.7|6704.7|6701.2|6700.2|6711.2|6710.2|6700.2|6699.2|428
1657238700000|2022-07-08 00:05:00|6700.2|6699.2|6697.2|6696.2|6700.2|6699.2|6692.2|6691.2|529
1657239000000|2022-07-08 00:10:00|6698.2|6697.2|6691.7|6690.7|6700.2|6699.2|6687.2|6686.2|557
1657239300000|2022-07-08 00:15:00|6692.2|6691.2|6700.2|6699.2|6700.2|6699.2|6690.2|6689.2|735
1657239600000|2022-07-08 00:20:00|6699.7|6698.7|6694.2|6693.2|6701.2|6700.2|6694.2|6693.2|704
1657239900000|2022-07-08 00:25:00|6693.2|6692.2|6697.2|6696.2|6699.2|6698.2|6687.7|6686.7|506
1657240200000|2022-07-08 00:30:00|6697.7|6696.7|6686.2|6685.2|6698.2|6697.2|6686.2|6685.2|1076
1657240500000|2022-07-08 00:35:00|6687.2|6686.2|6689.2|6688.2|6690.2|6689.2|6683.2|6682.2|581
1657240800000|2022-07-08 00:40:00|6690.2|6689.2|6697.2|6696.2|6700.2|6699.2|6689.2|6688.2|522
1657241100000|2022-07-08 00:45:00|6696.7|6695.7|6702.7|6701.7|6703.7|6702.7|6696.2|6695.2|251
1657241400000|2022-07-08 00:50:00|6703.2|6702.2|6711.2|6710.2|6711.2|6710.2|6701.2|6700.2|531
1657241700000|2022-07-08 00:55:00|6711.7|6710.7|6710.2|6709.2|6714.2|6713.2|6708.2|6707.2|310
1657242000000|2022-07-08 01:00:00|6710.7|6709.7|6704.7|6703.7|6712.2|6711.2|6704.2|6703.2|146
1657242300000|2022-07-08 01:05:00|6704.2|6703.2|6707.2|6706.2|6708.2|6707.2|6704.2|6703.2|155
1657242600000|2022-07-08 01:10:00|6707.7|6706.7|6714.2|6713.2|6715.2|6714.2|6706.7|6705.7|233
1657242900000|2022-07-08 01:15:00|6714.7|6713.7|6716.2|6715.2|6719.2|6718.2|6712.7|6711.7|251
1657243200000|2022-07-08 01:20:00|6717.2|6716.2|6711.7|6710.7|6717.2|6716.2|6710.7|6709.7|188
1657243500000|2022-07-08 01:25:00|6711.2|6710.2|6709.2|6708.2|6714.2|6713.2|6708.2|6707.2|173
1657243800000|2022-07-08 01:30:00|6710.2|6709.2|6705.7|6704.7|6713.2|6712.2|6705.2|6704.2|232
1657244100000|2022-07-08 01:35:00|6706.2|6705.2|6705.2|6704.2|6708.2|6707.2|6703.7|6702.7|194
1657244400000|2022-07-08 01:40:00|6704.7|6703.7|6710.2|6709.2|6712.2|6711.2|6704.2|6703.2|197
1657244700000|2022-07-08 01:45:00|6709.2|6708.2|6706.2|6705.2|6710.2|6709.2|6704.7|6703.7|198
1657245000000|2022-07-08 01:50:00|6705.7|6704.7|6700.7|6699.7|6707.2|6706.2|6699.2|6698.2|190
1657245300000|2022-07-08 01:55:00|6700.2|6699.2|6701.2|6700.2|6704.2|6703.2|6698.2|6697.2|159
1657245600000|2022-07-08 02:00:00|6701.7|6700.7|6697.2|6696.2|6704.2|6703.2|6697.2|6696.2|271
1657245900000|2022-07-08 02:05:00|6696.2|6695.2|6694.2|6693.2|6697.2|6696.2|6691.2|6690.2|272
1657246200000|2022-07-08 02:10:00|6694.7|6693.7|6697.2|6696.2|6698.2|6697.2|6694.2|6693.2|204
1657246500000|2022-07-08 02:15:00|6696.7|6695.7|6700.2|6699.2|6701.2|6700.2|6696.7|6695.7|113
1657246800000|2022-07-08 02:20:00|6700.7|6699.7|6704.2|6703.2|6704.2|6703.2|6700.2|6699.2|168
1657247100000|2022-07-08 02:25:00|6703.7|6702.7|6700.2|6699.2|6704.2|6703.2|6699.2|6698.2|213
1657247400000|2022-07-08 02:30:00|6701.2|6700.2|6689.2|6688.2|6701.2|6700.2|6688.2|6687.2|282
1657247700000|2022-07-08 02:35:00|6688.7|6687.7|6693.2|6692.2|6694.2|6693.2|6688.2|6687.2|257
1657248000000|2022-07-08 02:40:00|6692.7|6691.7|6692.2|6691.2|6695.2|6694.2|6691.2|6690.2|235
1657248300000|2022-07-08 02:45:00|6691.2|6690.2|6681.7|6680.7|6692.2|6691.2|6681.2|6680.2|571
1657248600000|2022-07-08 02:50:00|6681.2|6680.2|6686.2|6685.2|6686.7|6685.7|6680.2|6679.2|405
1657248900000|2022-07-08 02:55:00|6685.7|6684.7|6676.2|6675.2|6685.7|6684.7|6675.2|6674.2|424
1657249200000|2022-07-08 03:00:00|6676.7|6675.7|6678.2|6677.2|6678.2|6677.2|6672.2|6671.2|472
1657249500000|2022-07-08 03:05:00|6678.7|6677.7|6685.2|6684.2|6686.7|6685.7|6677.2|6676.2|318
1657249800000|2022-07-08 03:10:00|6685.7|6684.7|6687.2|6686.2|6690.2|6689.2|6684.2|6683.2|292
1657250100000|2022-07-08 03:15:00|6686.7|6685.7|6686.2|6685.2|6687.2|6686.2|6684.2|6683.2|163
1657250400000|2022-07-08 03:20:00|6685.7|6684.7|6692.2|6691.2|6692.2|6691.2|6685.2|6684.2|200
1657250700000|2022-07-08 03:25:00|6691.7|6690.7|6688.2|6687.2|6692.2|6691.2|6687.2|6686.2|182
1657251000000|2022-07-08 03:30:00|6687.7|6686.7|6685.7|6684.7|6690.2|6689.2|6684.2|6683.2|287
1657251300000|2022-07-08 03:35:00|6686.2|6685.2|6683.2|6682.2|6688.2|6687.2|6683.2|6682.2|208
1657251600000|2022-07-08 03:40:00|6684.2|6683.2|6681.2|6680.2|6684.2|6683.2|6680.2|6679.2|182
1657251900000|2022-07-08 03:45:00|6680.7|6679.7|6685.2|6684.2|6687.2|6686.2|6676.2|6675.2|384
1657252200000|2022-07-08 03:50:00|6685.7|6684.7|6686.2|6685.2|6686.2|6685.2|6682.2|6681.2|205
1657252500000|2022-07-08 03:55:00|6685.7|6684.7|6686.2|6685.2|6686.2|6685.2|6683.2|6682.2|119
1657252800000|2022-07-08 04:00:00|6685.7|6684.7|6693.2|6692.2|6693.2|6692.2|6685.7|6684.7|340
1657253100000|2022-07-08 04:05:00|6694.2|6693.2|6691.2|6690.2|6694.2|6693.2|6689.7|6688.7|152
1657253400000|2022-07-08 04:10:00|6691.7|6690.7|6691.2|6690.2|6692.2|6691.2|6690.2|6689.2|150
1657253700000|2022-07-08 04:15:00|6691.7|6690.7|6688.2|6687.2|6691.7|6690.7|6688.2|6687.2|148
1657254000000|2022-07-08 04:20:00|6687.2|6686.2|6687.2|6686.2|6687.2|6686.2|6685.7|6684.7|288
1657254300000|2022-07-08 04:25:00|6687.7|6686.7|6689.2|6688.2|6690.2|6689.2|6686.2|6685.2|117
1657254600000|2022-07-08 04:30:00|6690.2|6689.2|6686.2|6685.2|6691.2|6690.2|6686.2|6685.2|209
1657254900000|2022-07-08 04:35:00|6685.2|6684.2|6685.2|6684.2|6687.2|6686.2|6685.2|6684.2|143
1657255200000|2022-07-08 04:40:00|6684.7|6683.7|6687.2|6686.2|6688.2|6687.2|6684.2|6683.2|140
1657255500000|2022-07-08 04:45:00|6686.7|6685.7|6687.2|6686.2|6688.2|6687.2|6686.2|6685.2|164
1657255800000|2022-07-08 04:50:00|6687.7|6686.7|6690.2|6689.2|6690.2|6689.2|6686.2|6685.2|285
1657256100000|2022-07-08 04:55:00|6690.7|6689.7|6692.2|6691.2|6694.2|6693.2|6690.2|6689.2|202
1657256400000|2022-07-08 05:00:00|6692.7|6691.7|6686.2|6685.2|6693.2|6692.2|6686.2|6685.2|341
1657256700000|2022-07-08 05:05:00|6686.7|6685.7|6689.2|6688.2|6690.2|6689.2|6686.7|6685.7|215
1657257000000|2022-07-08 05:10:00|6688.2|6687.2|6689.2|6688.2|6690.2|6689.2|6688.2|6687.2|199
1657257300000|2022-07-08 05:15:00|6690.2|6689.2|6689.2|6688.2|6690.2|6689.2|6688.2|6687.2|196
1657257600000|2022-07-08 05:20:00|6688.7|6687.7|6686.2|6685.2|6689.2|6688.2|6685.2|6684.2|218
1657257900000|2022-07-08 05:25:00|6685.2|6684.2|6687.2|6686.2|6687.2|6686.2|6685.2|6684.2|182
1657258200000|2022-07-08 05:30:00|6686.2|6685.2|6686.2|6685.2|6687.2|6686.2|6684.2|6683.2|144
1657258500000|2022-07-08 05:35:00|6685.2|6684.2|6684.2|6683.2|6686.2|6685.2|6683.2|6682.2|161
1657258800000|2022-07-08 05:40:00|6683.2|6682.2|6680.2|6679.2|6683.2|6682.2|6680.2|6679.2|223
1657259100000|2022-07-08 05:45:00|6680.7|6679.7|6683.2|6682.2|6684.2|6683.2|6679.2|6678.2|329
1657259400000|2022-07-08 05:50:00|6682.7|6681.7|6680.2|6679.2|6683.2|6682.2|6679.2|6678.2|314
1657259700000|2022-07-08 05:55:00|6679.7|6678.7|6682.2|6681.2|6683.2|6682.2|6679.2|6678.2|418
1657260000000|2022-07-08 06:00:00|6683.7|6681.7|6680.7|6678.7|6690.2|6688.2|6680.7|6678.7|943
1657260300000|2022-07-08 06:05:00|6680.2|6678.2|6681.7|6679.7|6685.7|6683.7|6678.7|6676.7|1610
1657260600000|2022-07-08 06:10:00|6682.7|6680.7|6682.7|6680.7|6685.7|6683.7|6680.7|6678.7|928
1657260900000|2022-07-08 06:15:00|6683.2|6681.2|6679.7|6677.7|6683.7|6681.7|6679.7|6677.7|228
1657261200000|2022-07-08 06:20:00|6680.2|6678.2|6676.7|6674.7|6680.7|6678.7|6676.7|6674.7|540
1657261500000|2022-07-08 06:25:00|6676.2|6674.2|6680.2|6678.2|6682.7|6680.7|6674.2|6672.2|1589
1657261800000|2022-07-08 06:30:00|6679.3|6675.3|6678|6674|6679.7|6675.7|6677.3|6673.3|0
1657262100000|2022-07-08 06:35:00|6677.7|6673.7|6680.9|6676.9|6681.7|6677.7|6677.2|6673.2|0
1657262400000|2022-07-08 06:40:00|6680.8|6676.8|6680.3|6676.3|6681.4|6677.4|6679.7|6675.7|0
1657262700000|2022-07-08 06:45:00|6680.8|6676.8|6682.8|6678.8|6684|6680|6680.2|6676.2|0
1657263000000|2022-07-08 06:50:00|6682.7|6678.7|6684.4|6680.4|6684.6|6680.6|6682|6678|0
1657263300000|2022-07-08 06:55:00|6684.2|6680.2|6687.7|6683.7|6687.9|6683.9|6683.8|6679.8|0
1657263600000|2022-07-08 07:00:00|6687.5|6683.5|6684.5|6680.5|6688.7|6684.7|6682.7|6678.7|0
1657263900000|2022-07-08 07:05:00|6683.9|6679.9|6681.6|6677.6|6684.8|6680.8|6678.3|6674.3|0
1657264200000|2022-07-08 07:10:00|6681.5|6677.5|6684.2|6681.2|6690.7|6687.7|6681.4|6677.4|184
1657264500000|2022-07-08 07:15:00|6684.7|6681.7|6688.2|6685.2|6690.2|6687.2|6683.2|6680.2|77
1657264800000|2022-07-08 07:20:00|6687.7|6684.7|6689.2|6686.2|6690.2|6687.2|6686.2|6683.2|68
1657265100000|2022-07-08 07:25:00|6688.7|6685.7|6686.7|6683.7|6690.2|6687.2|6686.2|6683.2|42
1657265400000|2022-07-08 07:30:00|6687.2|6684.2|6690.7|6687.7|6691.2|6688.2|6686.2|6683.2|63
1657265700000|2022-07-08 07:35:00|6690.2|6687.2|6692.7|6689.7|6695.2|6692.2|6690.2|6687.2|81
1657266000000|2022-07-08 07:40:00|6692.2|6689.2|6688.2|6685.2|6694.2|6691.2|6688.2|6685.2|31
1657266300000|2022-07-08 07:45:00|6687.2|6684.2|6685.2|6682.2|6688.2|6685.2|6685.2|6682.2|82
1657266600000|2022-07-08 07:50:00|6684.7|6681.7|6683.7|6680.7|6685.7|6682.7|6682.2|6679.2|104
1657266900000|2022-07-08 07:55:00|6684.2|6681.2|6685.7|6682.7|6686.2|6683.2|6683.2|6680.2|59
1657267200000|2022-07-08 08:00:00|6685.2|6682.2|6687.7|6684.7|6688.2|6685.2|6685.2|6682.2|18
1657267500000|2022-07-08 08:05:00|6688.2|6685.2|6691.2|6688.2|6692.2|6689.2|6686.2|6683.2|20
1657267800000|2022-07-08 08:10:00|6691.7|6688.7|6687.2|6684.2|6692.2|6689.2|6687.2|6684.2|27
1657268100000|2022-07-08 08:15:00|6687.7|6684.7|6684.7|6681.7|6688.2|6685.2|6683.7|6680.7|21
1657268400000|2022-07-08 08:20:00|6684.2|6681.2|6681.2|6678.2|6685.2|6682.2|6680.2|6677.2|14
1657268700000|2022-07-08 08:25:00|6681.7|6678.7|6677.2|6674.2|6682.2|6679.2|6677.2|6674.2|25
1657269000000|2022-07-08 08:30:00|6676.7|6673.7|6674.2|6671.2|6677.2|6674.2|6673.2|6670.2|37
1657269300000|2022-07-08 08:35:00|6674.7|6671.7|6671.2|6668.2|6674.7|6671.7|6670.2|6667.2|50
1657269600000|2022-07-08 08:40:00|6670.7|6667.7|6672.7|6669.7|6672.7|6669.7|6670.2|6667.2|28
1657269900000|2022-07-08 08:45:00|6673.2|6670.2|6673.2|6670.2|6675.2|6672.2|6670.7|6667.7|31
1657270200000|2022-07-08 08:50:00|6672.7|6669.7|6676.2|6673.2|6677.2|6674.2|6672.2|6669.2|33
1657270500000|2022-07-08 08:55:00|6675.7|6672.7|6671.2|6668.2|6675.7|6672.7|6671.2|6668.2|42
1657270800000|2022-07-08 09:00:00|6670.7|6667.7|6665.2|6662.2|6671.2|6668.2|6665.2|6662.2|81
1657271100000|2022-07-08 09:05:00|6664.7|6661.7|6664.7|6661.7|6667.2|6664.2|6662.2|6659.2|75
1657271400000|2022-07-08 09:10:00|6664.2|6661.2|6661.7|6658.7|6666.2|6663.2|6661.2|6658.2|77
1657271700000|2022-07-08 09:15:00|6661.2|6658.2|6663.2|6660.2|6667.2|6664.2|6661.2|6658.2|25
1657272000000|2022-07-08 09:20:00|6663.7|6660.7|6667.2|6664.2|6667.7|6664.7|6663.2|6660.2|19
1657272300000|2022-07-08 09:25:00|6666.7|6663.7|6668.2|6665.2|6668.2|6665.2|6664.2|6661.2|12
1657272600000|2022-07-08 09:30:00|6668.7|6665.7|6674.7|6671.7|6675.2|6672.2|6668.2|6665.2|16
1657272900000|2022-07-08 09:35:00|6675.2|6672.2|6681.2|6678.2|6681.2|6678.2|6674.2|6671.2|20
1657273200000|2022-07-08 09:40:00|6681.7|6678.7|6685.2|6682.2|6686.2|6683.2|6681.2|6678.2|53
1657273500000|2022-07-08 09:45:00|6684.7|6681.7|6681.2|6678.2|6685.2|6682.2|6681.2|6678.2|47
1657273800000|2022-07-08 09:50:00|6680.7|6677.7|6678.7|6675.7|6682.2|6679.2|6677.7|6674.7|51
1657274100000|2022-07-08 09:55:00|6678.2|6675.2|6680.2|6677.2|6683.2|6680.2|6678.2|6675.2|30
1657274400000|2022-07-08 10:00:00|6680.7|6677.7|6681.7|6678.7|6684.2|6681.2|6680.2|6677.2|28
1657274700000|2022-07-08 10:05:00|6682.2|6679.2|6688.2|6685.2|6689.2|6686.2|6682.2|6679.2|19
1657275000000|2022-07-08 10:10:00|6687.7|6684.7|6690.2|6687.2|6692.2|6689.2|6686.7|6683.7|30
1657275300000|2022-07-08 10:15:00|6689.7|6686.7|6696.7|6693.7|6696.7|6693.7|6689.2|6686.2|59
1657275600000|2022-07-08 10:20:00|6697.2|6694.2|6701.2|6698.2|6701.7|6698.7|6696.2|6693.2|128
1657275900000|2022-07-08 10:25:00|6701.7|6698.7|6708.7|6705.7|6712.7|6709.7|6701.2|6698.2|154
1657276200000|2022-07-08 10:30:00|6709.2|6706.2|6709.2|6706.2|6711.2|6708.2|6706.2|6703.2|39
1657276500000|2022-07-08 10:35:00|6708.7|6705.7|6706.7|6703.7|6709.2|6706.2|6704.2|6701.2|41
1657276800000|2022-07-08 10:40:00|6707.2|6704.2|6704.2|6701.2|6707.2|6704.2|6702.7|6699.7|14
1657277100000|2022-07-08 10:45:00|6704.7|6701.7|6700.2|6697.2|6705.2|6702.2|6700.2|6697.2|28
1657277400000|2022-07-08 10:50:00|6700.7|6697.7|6692.2|6689.2|6700.7|6697.7|6691.2|6688.2|62
1657277700000|2022-07-08 10:55:00|6691.7|6688.7|6691.2|6688.2|6691.7|6688.7|6687.2|6684.2|64
1657278000000|2022-07-08 11:00:00|6691.7|6688.7|6690.2|6687.2|6693.2|6690.2|6689.7|6686.7|43
1657278300000|2022-07-08 11:05:00|6690.7|6687.7|6685.7|6682.7|6691.2|6688.2|6685.2|6682.2|18
1657278600000|2022-07-08 11:10:00|6686.2|6683.2|6689.7|6686.7|6691.2|6688.2|6685.7|6682.7|28
1657278900000|2022-07-08 11:15:00|6689.2|6686.2|6694.2|6691.2|6694.2|6691.2|6689.2|6686.2|11
1657279200000|2022-07-08 11:20:00|6694.7|6691.7|6696.7|6693.7|6697.2|6694.2|6691.7|6688.7|42
1657279500000|2022-07-08 11:25:00|6697.2|6694.2|6695.7|6692.7|6697.2|6694.2|6692.2|6689.2|13
1657279800000|2022-07-08 11:30:00|6696.2|6693.2|6696.2|6693.2|6697.7|6694.7|6695.2|6692.2|39
1657280100000|2022-07-08 11:35:00|6695.7|6692.7|6694.2|6691.2|6696.2|6693.2|6692.2|6689.2|47
1657280400000|2022-07-08 11:40:00|6694.7|6691.7|6693.2|6690.2|6694.7|6691.7|6692.2|6689.2|45
1657280700000|2022-07-08 11:45:00|6693.7|6690.7|6696.2|6693.2|6696.2|6693.2|6693.7|6690.7|30
1657281000000|2022-07-08 11:50:00|6695.7|6692.7|6696.2|6693.2|6697.2|6694.2|6693.2|6690.2|36
1657281300000|2022-07-08 11:55:00|6695.7|6692.7|6693.7|6690.7|6696.2|6693.2|6690.7|6687.7|24
1657281600000|2022-07-08 12:00:00|6694.2|6691.2|6698.2|6695.2|6698.2|6695.2|6693.2|6690.2|17
1657281900000|2022-07-08 12:05:00|6697.7|6694.7|6696.7|6693.7|6698.2|6695.2|6694.7|6691.7|21
1657282200000|2022-07-08 12:10:00|6696.2|6693.2|6699.2|6696.2|6700.2|6697.2|6696.2|6693.2|19
1657282500000|2022-07-08 12:15:00|6698.7|6695.7|6700.2|6697.2|6702.2|6699.2|6698.7|6695.7|24
1657282800000|2022-07-08 12:20:00|6700.7|6697.7|6699.2|6696.2|6702.7|6699.7|6698.2|6695.2|13
1657283100000|2022-07-08 12:25:00|6699.7|6696.7|6699.2|6696.2|6702.2|6699.2|6698.2|6695.2|76
1657283400000|2022-07-08 12:30:00|6696.7|6693.7|6688.2|6685.2|6698.2|6695.2|6678.7|6675.7|311
1657283700000|2022-07-08 12:35:00|6689.2|6686.2|6689.7|6686.7|6695.2|6692.2|6684.7|6681.7|88
1657284000000|2022-07-08 12:40:00|6690.2|6687.2|6679.2|6676.2|6690.2|6687.2|6677.7|6674.7|126
1657284300000|2022-07-08 12:45:00|6678.7|6675.7|6670.7|6667.7|6681.2|6678.2|6666.2|6663.2|110
1657284600000|2022-07-08 12:50:00|6670.2|6667.2|6677.7|6674.7|6678.7|6675.7|6670.2|6667.2|37
1657284900000|2022-07-08 12:55:00|6678.2|6675.2|6684.7|6681.7|6685.2|6682.2|6677.7|6674.7|42
1657285200000|2022-07-08 13:00:00|6685.2|6682.2|6692.2|6689.2|6692.2|6689.2|6685.2|6682.2|69
1657285500000|2022-07-08 13:05:00|6692.7|6689.7|6692.7|6689.7|6693.7|6690.7|6688.2|6685.2|59
1657285800000|2022-07-08 13:10:00|6693.2|6690.2|6691.7|6688.7|6693.7|6690.7|6688.2|6685.2|59
1657286100000|2022-07-08 13:15:00|6692.2|6689.2|6695.2|6692.2|6695.2|6692.2|6690.2|6687.2|46
1657286400000|2022-07-08 13:20:00|6694.7|6691.7|6692.7|6689.7|6695.2|6692.2|6690.2|6687.2|53
1657286700000|2022-07-08 13:25:00|6692.2|6689.2|6692.2|6689.2|6693.7|6690.7|6689.2|6686.2|105
1657287000000|2022-07-08 13:30:00|6692.7|6689.7|6691.2|6688.2|6698.2|6695.2|6687.7|6684.7|155
1657287300000|2022-07-08 13:35:00|6691.7|6688.7|6694.2|6691.2|6696.2|6693.2|6688.2|6685.2|138
1657287600000|2022-07-08 13:40:00|6694.7|6691.7|6698.7|6695.7|6701.2|6698.2|6692.2|6689.2|135
1657287900000|2022-07-08 13:45:00|6698.2|6695.2|6682.2|6679.2|6701.7|6698.7|6682.2|6679.2|81
1657288200000|2022-07-08 13:50:00|6682.7|6679.7|6676.7|6673.7|6683.2|6680.2|6674.7|6671.7|86
1657288500000|2022-07-08 13:55:00|6676.2|6673.2|6677.2|6674.2|6681.2|6678.2|6674.2|6671.2|78
1657288800000|2022-07-08 14:00:00|6676.7|6673.7|6679.2|6676.2|6680.2|6677.2|6670.7|6667.7|141
1657289100000|2022-07-08 14:05:00|6678.7|6675.7|6678.7|6675.7|6679.7|6676.7|6672.2|6669.2|115
1657289400000|2022-07-08 14:10:00|6678.2|6675.2|6687.2|6684.2|6687.2|6684.2|6676.7|6673.7|117
1657289700000|2022-07-08 14:15:00|6687.7|6684.7|6692.2|6689.2|6694.2|6691.2|6684.7|6681.7|175
1657290000000|2022-07-08 14:20:00|6692.7|6689.7|6701.2|6698.2|6701.2|6698.2|6690.2|6687.2|190
1657290300000|2022-07-08 14:25:00|6701.7|6698.7|6715.2|6712.2|6715.2|6712.2|6701.2|6698.2|251
1657290600000|2022-07-08 14:30:00|6714.2|6711.2|6712.2|6709.2|6717.2|6714.2|6710.7|6707.7|329
1657290900000|2022-07-08 14:35:00|6712.7|6709.7|6711.7|6708.7|6716.2|6713.2|6711.2|6708.2|143
1657291200000|2022-07-08 14:40:00|6712.2|6709.2|6713.2|6710.2|6713.7|6710.7|6709.2|6706.2|102
1657291500000|2022-07-08 14:45:00|6713.7|6710.7|6714.2|6711.2|6716.7|6713.7|6710.2|6707.2|100
1657291800000|2022-07-08 14:50:00|6714.7|6711.7|6711.2|6708.2|6717.2|6714.2|6708.2|6705.2|172
1657292100000|2022-07-08 14:55:00|6711.7|6708.7|6716.2|6713.2|6717.2|6714.2|6711.2|6708.2|69
1657292400000|2022-07-08 15:00:00|6716.7|6713.7|6712.2|6709.2|6718.2|6715.2|6711.2|6708.2|107
1657292700000|2022-07-08 15:05:00|6711.7|6708.7|6717.2|6714.2|6717.2|6714.2|6710.2|6707.2|81
1657293000000|2022-07-08 15:10:00|6716.7|6713.7|6714.7|6711.7|6718.2|6715.2|6713.2|6710.2|79
1657293300000|2022-07-08 15:15:00|6714.2|6711.2|6712.2|6709.2|6716.2|6713.2|6710.2|6707.2|41
1657293600000|2022-07-08 15:20:00|6713.2|6710.2|6713.2|6710.2|6716.2|6713.2|6712.7|6709.7|37
1657293900000|2022-07-08 15:25:00|6713.7|6710.7|6718.2|6715.2|6718.7|6715.7|6713.2|6710.2|35
1657294200000|2022-07-08 15:30:00|6718.7|6715.7|6717.2|6714.2|6719.7|6716.7|6715.7|6712.7|59
1657294500000|2022-07-08 15:35:00|6717.7|6714.7|6710.2|6707.2|6718.2|6715.2|6709.2|6706.2|112
1657294800000|2022-07-08 15:40:00|6709.7|6706.7|6708.2|6705.2|6711.7|6708.7|6707.2|6704.2|54
1657295100000|2022-07-08 15:45:00|6709.2|6706.2|6704.2|6701.2|6710.2|6707.2|6702.2|6699.2|26
1657295400000|2022-07-08 15:50:00|6705.2|6702.2|6707.7|6704.7|6709.7|6706.7|6703.2|6700.2|46
1657295700000|2022-07-08 15:55:00|6708.2|6705.2|6711.2|6708.2|6711.2|6708.2|6707.2|6704.2|26
1657296000000|2022-07-08 16:00:00|6711.7|6708.7|6708.2|6705.2|6712.2|6709.2|6708.2|6705.2|19
1657296300000|2022-07-08 16:05:00|6707.7|6704.7|6703.2|6700.2|6708.2|6705.2|6701.2|6698.2|40
1657296600000|2022-07-08 16:10:00|6702.7|6699.7|6703.2|6700.2|6706.2|6703.2|6701.7|6698.7|27
1657296900000|2022-07-08 16:15:00|6702.7|6699.7|6704.7|6701.7|6705.2|6702.2|6702.2|6699.2|35
1657297200000|2022-07-08 16:20:00|6705.2|6702.2|6699.7|6696.7|6705.2|6702.2|6698.7|6695.7|42
1657297500000|2022-07-08 16:25:00|6699.2|6696.2|6695.7|6692.7|6700.7|6697.7|6694.2|6691.2|63
1657297800000|2022-07-08 16:30:00|6695.2|6692.2|6695.2|6692.2|6697.7|6694.7|6693.2|6690.2|56
1657298100000|2022-07-08 16:35:00|6694.7|6691.7|6691.2|6688.2|6697.7|6694.7|6691.2|6688.2|26
1657298400000|2022-07-08 16:40:00|6691.7|6688.7|6694.2|6691.2|6694.2|6691.2|6689.2|6686.2|107
1657298700000|2022-07-08 16:45:00|6693.7|6690.7|6693.2|6690.2|6693.7|6690.7|6688.7|6685.7|53
1657299000000|2022-07-08 16:50:00|6692.7|6689.7|6687.7|6684.7|6693.2|6690.2|6685.2|6682.2|89
1657299300000|2022-07-08 16:55:00|6687.2|6684.2|6685.7|6682.7|6690.2|6687.2|6684.7|6681.7|29
1657299600000|2022-07-08 17:00:00|6685.2|6682.2|6684.7|6681.7|6688.7|6685.7|6682.7|6679.7|46
1657299900000|2022-07-08 17:05:00|6684.2|6681.2|6690.7|6687.7|6690.7|6687.7|6684.2|6681.2|18
1657300200000|2022-07-08 17:10:00|6690.2|6687.2|6691.7|6688.7|6693.7|6690.7|6690.2|6687.2|15
1657300500000|2022-07-08 17:15:00|6691.2|6688.2|6688.7|6685.7|6691.2|6688.2|6687.2|6684.2|15
1657300800000|2022-07-08 17:20:00|6689.2|6686.2|6688.7|6685.7|6689.7|6686.7|6687.2|6684.2|13
1657301100000|2022-07-08 17:25:00|6689.2|6686.2|6696.2|6693.2|6696.2|6693.2|6688.2|6685.2|29
1657301400000|2022-07-08 17:30:00|6696.7|6693.7|6695.2|6692.2|6697.2|6694.2|6694.7|6691.7|22
1657301700000|2022-07-08 17:35:00|6695.7|6692.7|6696.2|6693.2|6696.2|6693.2|6692.2|6689.2|12
1657302000000|2022-07-08 17:40:00|6695.7|6692.7|6697.7|6694.7|6699.2|6696.2|6695.7|6692.7|33
1657302300000|2022-07-08 17:45:00|6697.2|6694.2|6701.2|6698.2|6701.2|6698.2|6696.2|6693.2|17
1657302600000|2022-07-08 17:50:00|6701.7|6698.7|6701.7|6698.7|6702.2|6699.2|6699.2|6696.2|20
1657302900000|2022-07-08 17:55:00|6701.2|6698.2|6697.2|6694.2|6701.7|6698.7|6695.2|6692.2|15
1657303200000|2022-07-08 18:00:00|6696.7|6693.7|6697.7|6694.7|6699.2|6696.2|6694.2|6691.2|12
1657303500000|2022-07-08 18:05:00|6697.2|6694.2|6701.7|6698.7|6702.2|6699.2|6697.2|6694.2|9
1657303800000|2022-07-08 18:10:00|6702.2|6699.2|6701.7|6698.7|6702.2|6699.2|6699.7|6696.7|28
1657304100000|2022-07-08 18:15:00|6702.2|6699.2|6701.7|6698.7|6702.2|6699.2|6700.2|6697.2|13
1657304400000|2022-07-08 18:20:00|6702.2|6699.2|6704.7|6701.7|6705.7|6702.7|6701.2|6698.2|26
1657304700000|2022-07-08 18:25:00|6704.2|6701.2|6706.7|6703.7|6707.2|6704.2|6704.2|6701.2|26
1657305000000|2022-07-08 18:30:00|6706.2|6703.2|6707.2|6704.2|6707.7|6704.7|6705.2|6702.2|20
1657305300000|2022-07-08 18:35:00|6707.7|6704.7|6708.7|6705.7|6710.2|6707.2|6706.2|6703.2|22
1657305600000|2022-07-08 18:40:00|6708.2|6705.2|6710.2|6707.2|6710.2|6707.2|6707.2|6704.2|23
1657305900000|2022-07-08 18:45:00|6710.7|6707.7|6706.7|6703.7|6711.2|6708.2|6706.2|6703.2|16
1657306200000|2022-07-08 18:50:00|6707.2|6704.2|6703.2|6700.2|6708.7|6705.7|6702.7|6699.7|17
1657306500000|2022-07-08 18:55:00|6702.7|6699.7|6708.2|6705.2|6708.2|6705.2|6702.2|6699.2|16
1657306800000|2022-07-08 19:00:00|6708.7|6705.7|6710.2|6707.2|6711.2|6708.2|6704.7|6701.7|22
1657307100000|2022-07-08 19:05:00|6709.7|6706.7|6705.7|6702.7|6710.2|6707.2|6705.2|6702.2|19
1657307400000|2022-07-08 19:10:00|6705.2|6702.2|6709.7|6706.7|6710.7|6707.7|6705.2|6702.2|16
1657307700000|2022-07-08 19:15:00|6710.2|6707.2|6709.7|6706.7|6710.7|6707.7|6707.2|6704.2|18
1657308000000|2022-07-08 19:20:00|6709.2|6706.2|6706.2|6703.2|6711.2|6708.2|6705.7|6702.7|7
1657308300000|2022-07-08 19:25:00|6706.7|6703.7|6706.7|6703.7|6706.7|6703.7|6704.2|6701.2|13
1657308600000|2022-07-08 19:30:00|6706.2|6703.2|6705.2|6702.2|6708.2|6705.2|6703.2|6700.2|46
1657308900000|2022-07-08 19:35:00|6704.7|6701.7|6704.2|6701.2|6707.7|6704.7|6702.2|6699.2|53
1657309200000|2022-07-08 19:40:00|6704.7|6701.7|6709.2|6706.2|6709.7|6706.7|6704.2|6701.2|78
1657309500000|2022-07-08 19:45:00|6708.7|6705.7|6705.7|6702.7|6709.2|6706.2|6704.2|6701.2|69
1657309800000|2022-07-08 19:50:00|6705.2|6702.2|6706.2|6703.2|6707.7|6704.7|6703.2|6700.2|146
1657310100000|2022-07-08 19:55:00|6705.2|6702.2|6702.2|6699.2|6706.2|6703.2|6696.2|6693.2|299
1657310400000|2022-07-08 20:00:00|6702.7|6699.7|6701.7|6698.7|6702.7|6699.7|6700.7|6697.7|33
1657310700000|2022-07-08 20:05:00|6702.2|6699.2|6702.7|6699.7|6703.7|6700.7|6702.2|6699.2|7
1657311000000|2022-07-08 20:10:00|6703.2|6700.2|6703.2|6700.2|6703.7|6700.7|6702.7|6699.7|3
1657311300000|2022-07-08 20:15:00|6702.7|6699.7|6703.2|6700.2|6703.2|6700.2|6702.2|6699.2|2
1657311600000|2022-07-08 20:20:00|6703.7|6700.7|6703.7|6700.7|6704.2|6701.2|6703.2|6700.2|4
1657311900000|2022-07-08 20:25:00|6704.2|6701.2|6703.2|6700.2|6704.2|6701.2|6703.2|6700.2|10
1657312200000|2022-07-08 20:30:00|6703.7|6700.7|6703.7|6700.7|6703.7|6700.7|6703.2|6700.2|1
1657312500000|2022-07-08 20:35:00|6703.2|6700.2|6702.7|6699.7|6703.2|6700.2|6702.2|6699.2|2
1657312800000|2022-07-08 20:40:00|6703.2|6700.2|6703.7|6700.7|6703.7|6700.7|6703.2|6700.2|0
1657313100000|2022-07-08 20:45:00|6704.2|6701.2|6701.2|6698.2|6704.2|6701.2|6701.2|6698.2|36
1657313400000|2022-07-08 20:50:00|6701.7|6698.7|6702.2|6699.2|6702.2|6699.2|6701.7|6698.7|5
1657313700000|2022-07-08 20:55:00|6701.7|6698.7|6701.7|6698.7|6702.7|6699.7|6701.7|6698.7|11
1657490400000|2022-07-10 22:00:00|6690.9|6686.9|6690.3|6686.3|6690.9|6686.9|6688.3|6684.3|0
1657490700000|2022-07-10 22:05:00|6690.9|6686.9|6692|6688|6692.9|6688.9|6689.9|6685.9|0
1657491000000|2022-07-10 22:10:00|6691.8|6687.8|6688.3|6684.3|6691.8|6687.8|6687.5|6683.5|0
1657491300000|2022-07-10 22:15:00|6688.2|6684.2|6685.9|6681.9|6688.8|6684.8|6685.8|6681.8|0
1657491600000|2022-07-10 22:20:00|6686.2|6682.2|6684.7|6680.7|6687|6683|6683.5|6679.5|0
1657491900000|2022-07-10 22:25:00|6685|6681|6684.8|6680.8|6686.5|6682.5|6684.5|6680.5|0
1657492200000|2022-07-10 22:30:00|6684.9|6680.9|6684.9|6680.9|6686.7|6682.7|6684.7|6680.7|0
1657492500000|2022-07-10 22:35:00|6685.2|6681.2|6686.4|6682.4|6686.9|6682.9|6684.6|6680.6|0
1657492800000|2022-07-10 22:40:00|6686.3|6682.3|6687|6683|6687.6|6683.6|6686.2|6682.2|0
1657493100000|2022-07-10 22:45:00|6686.9|6682.9|6685|6681|6687.6|6683.6|6684.6|6680.6|0
1657493400000|2022-07-10 22:50:00|6685.2|6681.2|6686.1|6682.1|6686.1|6682.1|6684.3|6680.3|0
1657493700000|2022-07-10 22:55:00|6685.9|6681.9|6684.8|6680.8|6686.7|6682.7|6684.3|6680.3|0
1657494000000|2022-07-10 23:00:00|6684.9|6680.9|6683.9|6679.9|6685.1|6681.1|6683.1|6679.1|0
1657494300000|2022-07-10 23:05:00|6684|6680|6687.1|6683.1|6688.3|6684.3|6684|6680|0
1657494600000|2022-07-10 23:10:00|6687.3|6683.3|6689.2|6685.2|6689.2|6685.2|6685.4|6681.4|0
1657494900000|2022-07-10 23:15:00|6688.9|6684.9|6686.3|6682.3|6688.9|6684.9|6686|6682|0
1657495200000|2022-07-10 23:20:00|6686|6682|6684.8|6680.8|6686.1|6682.1|6684.2|6680.2|0
1657495500000|2022-07-10 23:25:00|6684.6|6680.6|6687.1|6683.1|6687.1|6683.1|6683.9|6679.9|0
1657495800000|2022-07-10 23:30:00|6687.4|6683.4|6688.2|6684.2|6690.6|6686.6|6687.1|6683.1|0
1657496100000|2022-07-10 23:35:00|6687.9|6683.9|6690.1|6686.1|6691.2|6687.2|6687.2|6683.2|0
1657496400000|2022-07-10 23:40:00|6690.4|6686.4|6692.6|6688.6|6693.6|6689.6|6690.4|6686.4|0
1657496700000|2022-07-10 23:45:00|6692.7|6688.7|6698.2|6694.2|6698.8|6694.8|6690.1|6686.1|0
1657497000000|2022-07-10 23:50:00|6695.7|6693.7|6693.2|6691.2|6706.2|6704.2|6692.7|6690.7|705
1657497300000|2022-07-10 23:55:00|6693.7|6691.7|6688.7|6686.7|6693.7|6691.7|6687.7|6685.7|228
1657497600000|2022-07-11 00:00:00|6689.7|6687.7|6671.7|6670.7|6690.7|6688.7|6671.2|6670.2|974
1657497900000|2022-07-11 00:05:00|6671.2|6670.2|6660.7|6659.7|6672.2|6671.2|6659.2|6658.2|836
1657498200000|2022-07-11 00:10:00|6661.7|6660.7|6661.2|6660.2|6665.2|6664.2|6655.2|6654.2|1148
1657498500000|2022-07-11 00:15:00|6660.7|6659.7|6658.7|6657.7|6664.2|6663.2|6655.2|6654.2|699
1657498800000|2022-07-11 00:20:00|6658.2|6657.2|6665.2|6664.2|6669.2|6668.2|6658.2|6657.2|873
1657499100000|2022-07-11 00:25:00|6664.7|6663.7|6668.2|6667.2|6673.2|6672.2|6663.7|6662.7|415
1657499400000|2022-07-11 00:30:00|6668.7|6667.7|6673.2|6672.2|6674.2|6673.2|6664.2|6663.2|742
1657499700000|2022-07-11 00:35:00|6672.7|6671.7|6669.2|6668.2|6673.7|6672.7|6665.2|6664.2|434
1657500000000|2022-07-11 00:40:00|6670.2|6669.2|6673.2|6672.2|6673.2|6672.2|6668.2|6667.2|429
1657500300000|2022-07-11 00:45:00|6673.7|6672.7|6673.2|6672.2|6676.2|6675.2|6672.2|6671.2|624
1657500600000|2022-07-11 00:50:00|6673.7|6672.7|6676.2|6675.2|6676.2|6675.2|6671.2|6670.2|310
1657500900000|2022-07-11 00:55:00|6677.2|6676.2|6673.2|6672.2|6678.2|6677.2|6672.7|6671.7|284
1657501200000|2022-07-11 01:00:00|6672.2|6671.2|6662.2|6661.2|6672.7|6671.7|6662.2|6661.2|473
1657501500000|2022-07-11 01:05:00|6662.7|6661.7|6664.2|6663.2|6664.2|6663.2|6656.2|6655.2|435
1657501800000|2022-07-11 01:10:00|6663.7|6662.7|6662.2|6661.2|6665.2|6664.2|6657.2|6656.2|335
1657502100000|2022-07-11 01:15:00|6661.7|6660.7|6656.2|6655.2|6662.2|6661.2|6655.2|6654.2|646
1657502400000|2022-07-11 01:20:00|6657.2|6656.2|6643.2|6642.2|6657.2|6656.2|6643.2|6642.2|503
1657502700000|2022-07-11 01:25:00|6644.2|6643.2|6641.2|6640.2|6646.2|6645.2|6640.2|6639.2|579
1657503000000|2022-07-11 01:30:00|6641.7|6640.7|6644.2|6643.2|6647.2|6646.2|6641.7|6640.7|533
1657503300000|2022-07-11 01:35:00|6644.7|6643.7|6640.2|6639.2|6644.7|6643.7|6638.2|6637.2|192
1657503600000|2022-07-11 01:40:00|6640.7|6639.7|6646.7|6645.7|6647.2|6646.2|6640.7|6639.7|309
1657503900000|2022-07-11 01:45:00|6646.2|6645.2|6649.2|6648.2|6652.2|6651.2|6646.2|6645.2|221
1657504200000|2022-07-11 01:50:00|6648.7|6647.7|6647.2|6646.2|6649.2|6648.2|6638.7|6637.7|347
1657504500000|2022-07-11 01:55:00|6646.7|6645.7|6648.2|6647.2|6651.7|6650.7|6646.2|6645.2|331
1657504800000|2022-07-11 02:00:00|6647.7|6646.7|6649.2|6648.2|6652.2|6651.2|6645.2|6644.2|336
1657505100000|2022-07-11 02:05:00|6648.2|6647.2|6650.2|6649.2|6654.2|6653.2|6648.2|6647.2|308
1657505400000|2022-07-11 02:10:00|6649.7|6648.7|6643.2|6642.2|6651.2|6650.2|6642.7|6641.7|181
1657505700000|2022-07-11 02:15:00|6643.7|6642.7|6639.2|6638.2|6644.2|6643.2|6638.2|6637.2|202
1657506000000|2022-07-11 02:20:00|6639.7|6638.7|6643.2|6642.2|6644.2|6643.2|6639.2|6638.2|212
1657506300000|2022-07-11 02:25:00|6642.7|6641.7|6641.2|6640.2|6643.7|6642.7|6641.2|6640.2|136
1657506600000|2022-07-11 02:30:00|6640.7|6639.7|6643.2|6642.2|6644.2|6643.2|6638.2|6637.2|222
1657506900000|2022-07-11 02:35:00|6642.7|6641.7|6642.2|6641.2|6643.2|6642.2|6641.2|6640.2|127
1657507200000|2022-07-11 02:40:00|6642.7|6641.7|6646.2|6645.2|6647.2|6646.2|6642.2|6641.2|183
1657507500000|2022-07-11 02:45:00|6646.7|6645.7|6647.2|6646.2|6648.2|6647.2|6644.2|6643.2|172
1657507800000|2022-07-11 02:50:00|6647.7|6646.7|6646.1|6645.1|6648.2|6647.2|6645.2|6644.2|142
1657508100000|2022-07-11 02:55:00|6646.6|6645.6|6646.1|6645.1|6647.1|6646.1|6643.1|6642.1|147
1657508400000|2022-07-11 03:00:00|6645.6|6644.6|6643.1|6642.1|6646.1|6645.1|6643.1|6642.1|124
1657508700000|2022-07-11 03:05:00|6642.6|6641.6|6645.1|6644.1|6645.1|6644.1|6642.1|6641.1|184
1657509000000|2022-07-11 03:10:00|6646.1|6645.1|6638.1|6637.1|6646.1|6645.1|6637.1|6636.1|223
1657509300000|2022-07-11 03:15:00|6637.6|6636.6|6634.1|6633.1|6637.6|6636.6|6634.1|6633.1|193
1657509600000|2022-07-11 03:20:00|6633.6|6632.6|6624.1|6623.1|6634.1|6633.1|6623.1|6622.1|437
1657509900000|2022-07-11 03:25:00|6624.6|6623.6|6625.1|6624.1|6627.1|6626.1|6624.1|6623.1|232
1657510200000|2022-07-11 03:30:00|6626.1|6625.1|6622.6|6621.6|6628.1|6627.1|6622.1|6621.1|249
1657510500000|2022-07-11 03:35:00|6622.1|6621.1|6626.1|6625.1|6626.1|6625.1|6622.1|6621.1|240
1657510800000|2022-07-11 03:40:00|6626.6|6625.6|6619.1|6618.1|6627.1|6626.1|6618.1|6617.1|254
1657511100000|2022-07-11 03:45:00|6619.6|6618.6|6621.1|6620.1|6623.1|6622.1|6619.1|6618.1|190
1657511400000|2022-07-11 03:50:00|6620.6|6619.6|6620.1|6619.1|6623.1|6622.1|6619.1|6618.1|156
1657511700000|2022-07-11 03:55:00|6621.1|6620.1|6624.1|6623.1|6624.1|6623.1|6621.1|6620.1|219
1657512000000|2022-07-11 04:00:00|6625.1|6624.1|6628.1|6627.1|6633.6|6632.6|6624.6|6623.6|567
1657512300000|2022-07-11 04:05:00|6628.6|6627.6|6625.1|6624.1|6628.6|6627.6|6624.1|6623.1|200
1657512600000|2022-07-11 04:10:00|6624.6|6623.6|6625.1|6624.1|6626.1|6625.1|6624.1|6623.1|169
1657512900000|2022-07-11 04:15:00|6626.1|6625.1|6624.1|6623.1|6626.1|6625.1|6623.1|6622.1|130
1657513200000|2022-07-11 04:20:00|6625.1|6624.1|6622.1|6621.1|6627.1|6626.1|6619.1|6618.1|263
1657513500000|2022-07-11 04:25:00|6622.6|6621.6|6624.1|6623.1|6625.1|6624.1|6622.1|6621.1|179
1657513800000|2022-07-11 04:30:00|6623.6|6622.6|6627.1|6626.1|6628.1|6627.1|6623.1|6622.1|143
1657514100000|2022-07-11 04:35:00|6628.1|6627.1|6623.1|6622.1|6628.1|6627.1|6622.1|6621.1|128
1657514400000|2022-07-11 04:40:00|6622.6|6621.6|6621.1|6620.1|6623.1|6622.1|6620.1|6619.1|161
1657514700000|2022-07-11 04:45:00|6621.6|6620.6|6618.1|6617.1|6622.1|6621.1|6617.1|6616.1|178
1657515000000|2022-07-11 04:50:00|6617.1|6616.1|6618.1|6617.1|6619.1|6618.1|6615.1|6614.1|218
1657515300000|2022-07-11 04:55:00|6618.6|6617.6|6621.1|6620.1|6622.1|6621.1|6618.1|6617.1|153
1657515600000|2022-07-11 05:00:00|6620.1|6619.1|6621.1|6620.1|6622.1|6621.1|6618.6|6617.6|149
1657515900000|2022-07-11 05:05:00|6621.6|6620.6|6622.1|6621.1|6623.1|6622.1|6618.1|6617.1|218
1657516200000|2022-07-11 05:10:00|6621.6|6620.6|6621.1|6620.1|6621.6|6620.6|6619.1|6618.1|158
1657516500000|2022-07-11 05:15:00|6621.6|6620.6|6623.1|6622.1|6625.1|6624.1|6621.6|6620.6|148
1657516800000|2022-07-11 05:20:00|6623.6|6622.6|6622.1|6621.1|6624.1|6623.1|6622.1|6621.1|196
1657517100000|2022-07-11 05:25:00|6621.6|6620.6|6616.1|6615.1|6621.6|6620.6|6616.1|6615.1|270
1657517400000|2022-07-11 05:30:00|6615.6|6614.6|6617.1|6616.1|6617.1|6616.1|6613.6|6612.6|363
1657517700000|2022-07-11 05:35:00|6617.6|6616.6|6616.1|6615.1|6618.6|6617.6|6614.1|6613.1|230
1657518000000|2022-07-11 05:40:00|6617.1|6616.1|6619.1|6618.1|6620.1|6619.1|6615.6|6614.6|292
1657518300000|2022-07-11 05:45:00|6618.6|6617.6|6614.1|6613.1|6618.6|6617.6|6614.1|6613.1|345
1657518600000|2022-07-11 05:50:00|6614.6|6613.6|6611.1|6610.1|6616.1|6615.1|6611.1|6610.1|386
1657518900000|2022-07-11 05:55:00|6612.1|6611.1|6612.1|6611.1|6614.1|6613.1|6611.1|6610.1|394
1657519200000|2022-07-11 06:00:00|6612.2|6610.2|6621.2|6619.2|6622.2|6620.2|6610.2|6608.2|700
1657519500000|2022-07-11 06:05:00|6621.7|6619.7|6608.2|6606.2|6623.2|6621.2|6604.2|6602.2|2333
1657519800000|2022-07-11 06:10:00|6608.7|6606.7|6605.2|6603.2|6609.2|6607.2|6604.2|6602.2|1548
1657520100000|2022-07-11 06:15:00|6604.7|6602.7|6606.2|6604.2|6607.2|6605.2|6603.2|6601.2|411
1657520400000|2022-07-11 06:20:00|6607.2|6605.2|6603.2|6601.2|6610.2|6608.2|6603.2|6601.2|557
1657520700000|2022-07-11 06:25:00|6603.7|6601.7|6607.7|6605.7|6609.2|6607.2|6603.2|6601.2|621
1657521000000|2022-07-11 06:30:00|6609.2|6605.2|6610|6606|6613.2|6609.2|6608.6|6604.6|0
1657521300000|2022-07-11 06:35:00|6610.1|6606.1|6609.8|6605.8|6612.1|6608.1|6609.1|6605.1|0
1657521600000|2022-07-11 06:40:00|6610|6606|6610|6606|6610.8|6606.8|6607.5|6603.5|0
1657521900000|2022-07-11 06:45:00|6609.9|6605.9|6608.9|6604.9|6610.4|6606.4|6608|6604|0
1657522200000|2022-07-11 06:50:00|6608.8|6604.8|6605.4|6601.4|6608.9|6604.9|6603.5|6599.5|0
1657522500000|2022-07-11 06:55:00|6605.3|6601.3|6607.5|6603.5|6609.6|6605.6|6604.6|6600.6|0
1657522800000|2022-07-11 07:00:00|6607.6|6603.6|6609.7|6605.7|6610.8|6606.8|6599.5|6595.5|0
1657523100000|2022-07-11 07:05:00|6609.8|6605.8|6615.8|6611.8|6618.7|6614.7|6608.3|6604.3|0
1657523400000|2022-07-11 07:10:00|6611.2|6608.2|6615.7|6612.7|6619.7|6616.7|6611.2|6608.2|168
1657523700000|2022-07-11 07:15:00|6615.2|6612.2|6619.7|6616.7|6619.7|6616.7|6614.2|6611.2|109
1657524000000|2022-07-11 07:20:00|6619.2|6616.2|6622.7|6619.7|6625.7|6622.7|6618.7|6615.7|152
1657524300000|2022-07-11 07:25:00|6623.2|6620.2|6621.2|6618.2|6624.7|6621.7|6619.7|6616.7|48
1657524600000|2022-07-11 07:30:00|6621.7|6618.7|6623.2|6620.2|6623.7|6620.7|6614.2|6611.2|111
1657524900000|2022-07-11 07:35:00|6622.7|6619.7|6623.7|6620.7|6626.7|6623.7|6622.7|6619.7|90
1657525200000|2022-07-11 07:40:00|6624.2|6621.2|6618.7|6615.7|6624.2|6621.2|6618.7|6615.7|136
1657525500000|2022-07-11 07:45:00|6619.2|6616.2|6616.7|6613.7|6622.7|6619.7|6616.7|6613.7|59
1657525800000|2022-07-11 07:50:00|6617.2|6614.2|6616.7|6613.7|6618.7|6615.7|6613.7|6610.7|111
1657526100000|2022-07-11 07:55:00|6616.2|6613.2|6613.2|6610.2|6617.7|6614.7|6613.2|6610.2|66
1657526400000|2022-07-11 08:00:00|6612.7|6609.7|6611.7|6608.7|6617.7|6614.7|6609.7|6606.7|72
1657526700000|2022-07-11 08:05:00|6611.2|6608.2|6615.7|6612.7|6617.7|6614.7|6610.2|6607.2|93
1657527000000|2022-07-11 08:10:00|6615.2|6612.2|6622.7|6619.7|6625.7|6622.7|6614.7|6611.7|133
1657527300000|2022-07-11 08:15:00|6623.2|6620.2|6627.7|6624.7|6629.2|6626.2|6621.2|6618.2|84
1657527600000|2022-07-11 08:20:00|6627.2|6624.2|6625.2|6622.2|6627.7|6624.7|6621.2|6618.2|49
1657527900000|2022-07-11 08:25:00|6625.7|6622.7|6619.7|6616.7|6625.7|6622.7|6619.7|6616.7|40
1657528200000|2022-07-11 08:30:00|6620.2|6617.2|6624.7|6621.7|6624.7|6621.7|6619.7|6616.7|33
1657528500000|2022-07-11 08:35:00|6624.2|6621.2|6629.7|6626.7|6629.7|6626.7|6624.2|6621.2|58
1657528800000|2022-07-11 08:40:00|6629.2|6626.2|6626.2|6623.2|6629.7|6626.7|6624.7|6621.7|56
1657529100000|2022-07-11 08:45:00|6626.7|6623.7|6626.7|6623.7|6627.7|6624.7|6624.7|6621.7|38
1657529400000|2022-07-11 08:50:00|6627.2|6624.2|6627.2|6624.2|6628.7|6625.7|6624.7|6621.7|41
1657529700000|2022-07-11 08:55:00|6626.7|6623.7|6626.2|6623.2|6627.7|6624.7|6622.7|6619.7|54
1657530000000|2022-07-11 09:00:00|6625.7|6622.7|6632.2|6629.2|6633.2|6630.2|6623.7|6620.7|110
1657530300000|2022-07-11 09:05:00|6632.7|6629.7|6632.7|6629.7|6633.7|6630.7|6630.2|6627.2|59
1657530600000|2022-07-11 09:10:00|6633.2|6630.2|6634.2|6631.2|6635.7|6632.7|6631.7|6628.7|48
1657530900000|2022-07-11 09:15:00|6634.7|6631.7|6633.7|6630.7|6636.7|6633.7|6633.2|6630.2|29
1657531200000|2022-07-11 09:20:00|6634.2|6631.2|6633.7|6630.7|6634.7|6631.7|6630.7|6627.7|46
1657531500000|2022-07-11 09:25:00|6634.2|6631.2|6631.7|6628.7|6636.7|6633.7|6631.7|6628.7|45
1657531800000|2022-07-11 09:30:00|6632.2|6629.2|6630.7|6627.7|6633.2|6630.2|6630.2|6627.2|41
1657532100000|2022-07-11 09:35:00|6631.2|6628.2|6634.2|6631.2|6636.2|6633.2|6630.7|6627.7|20
1657532400000|2022-07-11 09:40:00|6634.7|6631.7|6634.7|6631.7|6636.2|6633.2|6632.7|6629.7|19
1657532700000|2022-07-11 09:45:00|6634.2|6631.2|6633.2|6630.2|6636.7|6633.7|6632.2|6629.2|37
1657533000000|2022-07-11 09:50:00|6632.7|6629.7|6634.7|6631.7|6636.7|6633.7|6632.7|6629.7|23
1657533300000|2022-07-11 09:55:00|6634.2|6631.2|6634.7|6631.7|6634.7|6631.7|6633.7|6630.7|27
1657533600000|2022-07-11 10:00:00|6635.2|6632.2|6636.2|6633.2|6636.7|6633.7|6632.2|6629.2|48
1657533900000|2022-07-11 10:05:00|6636.7|6633.7|6638.2|6635.2|6640.2|6637.2|6636.2|6633.2|37
1657534200000|2022-07-11 10:10:00|6637.7|6634.7|6638.2|6635.2|6638.7|6635.7|6637.2|6634.2|13
1657534500000|2022-07-11 10:15:00|6638.7|6635.7|6643.2|6640.2|6643.7|6640.7|6638.2|6635.2|20
1657534800000|2022-07-11 10:20:00|6643.7|6640.7|6642.7|6639.7|6644.7|6641.7|6642.7|6639.7|20
1657535100000|2022-07-11 10:25:00|6642.2|6639.2|6638.7|6635.7|6642.7|6639.7|6638.7|6635.7|19
1657535400000|2022-07-11 10:30:00|6639.2|6636.2|6637.7|6634.7|6639.7|6636.7|6636.7|6633.7|16
1657535700000|2022-07-11 10:35:00|6638.2|6635.2|6639.2|6636.2|6640.7|6637.7|6638.2|6635.2|14
1657536000000|2022-07-11 10:40:00|6638.7|6635.7|6642.2|6639.2|6642.2|6639.2|6638.2|6635.2|33
1657536300000|2022-07-11 10:45:00|6641.7|6638.7|6642.7|6639.7|6643.7|6640.7|6639.7|6636.7|32
1657536600000|2022-07-11 10:50:00|6643.2|6640.2|6638.7|6635.7|6643.7|6640.7|6638.7|6635.7|16
1657536900000|2022-07-11 10:55:00|6639.2|6636.2|6642.7|6639.7|6642.7|6639.7|6639.2|6636.2|50
1657537200000|2022-07-11 11:00:00|6641.7|6638.7|6643.7|6640.7|6644.2|6641.2|6641.2|6638.2|24
1657537500000|2022-07-11 11:05:00|6643.2|6640.2|6645.2|6642.2|6646.7|6643.7|6643.2|6640.2|17
1657537800000|2022-07-11 11:10:00|6644.7|6641.7|6644.2|6641.2|6645.7|6642.7|6643.7|6640.7|16
1657538100000|2022-07-11 11:15:00|6643.7|6640.7|6644.7|6641.7|6645.7|6642.7|6643.7|6640.7|16
1657538400000|2022-07-11 11:20:00|6645.2|6642.2|6643.2|6640.2|6645.7|6642.7|6642.7|6639.7|14
1657538700000|2022-07-11 11:25:00|6642.7|6639.7|6641.2|6638.2|6643.2|6640.2|6640.2|6637.2|20
1657539000000|2022-07-11 11:30:00|6640.7|6637.7|6639.2|6636.2|6643.7|6640.7|6638.7|6635.7|43
1657539300000|2022-07-11 11:35:00|6638.7|6635.7|6638.7|6635.7|6640.7|6637.7|6638.2|6635.2|70
1657539600000|2022-07-11 11:40:00|6639.2|6636.2|6633.7|6630.7|6639.2|6636.2|6633.7|6630.7|104
1657539900000|2022-07-11 11:45:00|6632.7|6629.7|6630.7|6627.7|6633.7|6630.7|6630.7|6627.7|70
1657540200000|2022-07-11 11:50:00|6630.2|6627.2|6631.2|6628.2|6633.7|6630.7|6629.7|6626.7|63
1657540500000|2022-07-11 11:55:00|6630.7|6627.7|6633.7|6630.7|6633.7|6630.7|6629.7|6626.7|25
1657540800000|2022-07-11 12:00:00|6634.2|6631.2|6634.2|6631.2|6635.7|6632.7|6633.7|6630.7|35
1657541100000|2022-07-11 12:05:00|6633.7|6630.7|6635.2|6632.2|6637.2|6634.2|6632.7|6629.7|35
1657541400000|2022-07-11 12:10:00|6634.7|6631.7|6635.7|6632.7|6638.2|6635.2|6634.7|6631.7|32
1657541700000|2022-07-11 12:15:00|6636.2|6633.2|6636.7|6633.7|6638.2|6635.2|6634.7|6631.7|50
1657542000000|2022-07-11 12:20:00|6637.2|6634.2|6640.2|6637.2|6640.2|6637.2|6637.2|6634.2|49
1657542300000|2022-07-11 12:25:00|6639.7|6636.7|6638.7|6635.7|6640.7|6637.7|6636.7|6633.7|32
1657542600000|2022-07-11 12:30:00|6638.2|6635.2|6637.7|6634.7|6639.7|6636.7|6635.7|6632.7|153
1657542900000|2022-07-11 12:35:00|6637.2|6634.2|6637.7|6634.7|6638.7|6635.7|6635.7|6632.7|101
1657543200000|2022-07-11 12:40:00|6637.2|6634.2|6634.7|6631.7|6637.7|6634.7|6633.7|6630.7|88
1657543500000|2022-07-11 12:45:00|6634.2|6631.2|6631.7|6628.7|6634.2|6631.2|6629.7|6626.7|114
1657543800000|2022-07-11 12:50:00|6632.2|6629.2|6634.7|6631.7|6636.7|6633.7|6632.2|6629.2|71
1657544100000|2022-07-11 12:55:00|6635.2|6632.2|6634.7|6631.7|6635.7|6632.7|6633.7|6630.7|39
1657544400000|2022-07-11 13:00:00|6634.2|6631.2|6637.2|6634.2|6637.7|6634.7|6634.2|6631.2|65
1657544700000|2022-07-11 13:05:00|6637.7|6634.7|6638.2|6635.2|6638.7|6635.7|6636.2|6633.2|36
1657545000000|2022-07-11 13:10:00|6637.7|6634.7|6637.7|6634.7|6639.7|6636.7|6636.7|6633.7|23
1657545300000|2022-07-11 13:15:00|6636.7|6633.7|6638.7|6635.7|6640.7|6637.7|6636.7|6633.7|9
1657545600000|2022-07-11 13:20:00|6638.2|6635.2|6639.7|6636.7|6640.7|6637.7|6638.2|6635.2|29
1657545900000|2022-07-11 13:25:00|6640.2|6637.2|6639.7|6636.7|6641.7|6638.7|6639.7|6636.7|32
1657546200000|2022-07-11 13:30:00|6640.2|6637.2|6647.7|6644.7|6653.7|6650.7|6639.7|6636.7|453
1657546500000|2022-07-11 13:35:00|6646.7|6643.7|6638.7|6635.7|6646.7|6643.7|6636.2|6633.2|341
1657546800000|2022-07-11 13:40:00|6639.2|6636.2|6631.7|6628.7|6639.2|6636.2|6629.7|6626.7|303
1657547100000|2022-07-11 13:45:00|6632.2|6629.2|6622.7|6619.7|6632.2|6629.2|6619.7|6616.7|186
1657547400000|2022-07-11 13:50:00|6623.2|6620.2|6628.7|6625.7|6629.2|6626.2|6619.7|6616.7|137
1657547700000|2022-07-11 13:55:00|6628.2|6625.2|6637.2|6634.2|6641.7|6638.7|6628.2|6625.2|203
1657548000000|2022-07-11 14:00:00|6636.7|6633.7|6629.7|6626.7|6636.7|6633.7|6629.7|6626.7|107
1657548300000|2022-07-11 14:05:00|6630.2|6627.2|6632.7|6629.7|6634.7|6631.7|6627.7|6624.7|153
1657548600000|2022-07-11 14:10:00|6632.2|6629.2|6631.7|6628.7|6639.7|6636.7|6631.7|6628.7|61
1657548900000|2022-07-11 14:15:00|6631.2|6628.2|6624.2|6621.2|6633.2|6630.2|6623.7|6620.7|75
1657549200000|2022-07-11 14:20:00|6623.7|6620.7|6619.7|6616.7|6624.7|6621.7|6616.7|6613.7|121
1657549500000|2022-07-11 14:25:00|6619.2|6616.2|6622.7|6619.7|6625.7|6622.7|6617.7|6614.7|118
1657549800000|2022-07-11 14:30:00|6622.2|6619.2|6625.7|6622.7|6629.7|6626.7|6620.7|6617.7|112
1657550100000|2022-07-11 14:35:00|6626.2|6623.2|6630.2|6627.2|6631.7|6628.7|6622.7|6619.7|132
1657550400000|2022-07-11 14:40:00|6630.7|6627.7|6632.7|6629.7|6635.2|6632.2|6629.7|6626.7|60
1657550700000|2022-07-11 14:45:00|6633.2|6630.2|6631.7|6628.7|6634.7|6631.7|6627.7|6624.7|72
1657551000000|2022-07-11 14:50:00|6632.2|6629.2|6633.2|6630.2|6635.2|6632.2|6628.7|6625.7|94
1657551300000|2022-07-11 14:55:00|6633.7|6630.7|6627.2|6624.2|6633.7|6630.7|6626.7|6623.7|84
1657551600000|2022-07-11 15:00:00|6626.7|6623.7|6631.7|6628.7|6632.7|6629.7|6625.7|6622.7|99
1657551900000|2022-07-11 15:05:00|6632.2|6629.2|6629.7|6626.7|6632.7|6629.7|6629.2|6626.2|86
1657552200000|2022-07-11 15:10:00|6629.2|6626.2|6629.7|6626.7|6632.7|6629.7|6628.7|6625.7|87
1657552500000|2022-07-11 15:15:00|6630.2|6627.2|6629.2|6626.2|6634.7|6631.7|6628.7|6625.7|46
1657552800000|2022-07-11 15:20:00|6629.7|6626.7|6627.2|6624.2|6631.7|6628.7|6626.7|6623.7|44
1657553100000|2022-07-11 15:25:00|6626.7|6623.7|6630.7|6627.7|6630.7|6627.7|6626.7|6623.7|41
1657553400000|2022-07-11 15:30:00|6630.2|6627.2|6629.7|6626.7|6633.7|6630.7|6626.7|6623.7|36
1657553700000|2022-07-11 15:35:00|6630.2|6627.2|6630.2|6627.2|6635.2|6632.2|6626.7|6623.7|54
1657554000000|2022-07-11 15:40:00|6629.7|6626.7|6626.7|6623.7|6631.7|6628.7|6625.2|6622.2|31
1657554300000|2022-07-11 15:45:00|6628.2|6625.2|6625.7|6622.7|6629.7|6626.7|6625.7|6622.7|43
1657554600000|2022-07-11 15:50:00|6625.2|6622.2|6626.2|6623.2|6626.7|6623.7|6622.7|6619.7|106
1657554900000|2022-07-11 15:55:00|6625.7|6622.7|6626.7|6623.7|6627.7|6624.7|6625.7|6622.7|51
1657555200000|2022-07-11 16:00:00|6627.2|6624.2|6627.7|6624.7|6628.7|6625.7|6625.2|6622.2|72
1657555500000|2022-07-11 16:05:00|6628.7|6625.7|6626.7|6623.7|6629.2|6626.2|6624.2|6621.2|66
1657555800000|2022-07-11 16:10:00|6627.2|6624.2|6629.7|6626.7|6630.7|6627.7|6627.2|6624.2|46
1657556100000|2022-07-11 16:15:00|6630.2|6627.2|6629.7|6626.7|6631.2|6628.2|6628.7|6625.7|26
1657556400000|2022-07-11 16:20:00|6628.7|6625.7|6628.2|6625.2|6629.7|6626.7|6625.2|6622.2|25
1657556700000|2022-07-11 16:25:00|6628.7|6625.7|6630.2|6627.2|6630.7|6627.7|6626.7|6623.7|18
1657557000000|2022-07-11 16:30:00|6630.7|6627.7|6628.7|6625.7|6630.7|6627.7|6628.7|6625.7|18
1657557300000|2022-07-11 16:35:00|6629.2|6626.2|6633.7|6630.7|6633.7|6630.7|6629.2|6626.2|25
1657557600000|2022-07-11 16:40:00|6633.2|6630.2|6629.7|6626.7|6633.2|6630.2|6628.7|6625.7|12
1657557900000|2022-07-11 16:45:00|6630.2|6627.2|6630.7|6627.7|6631.7|6628.7|6628.7|6625.7|15
1657558200000|2022-07-11 16:50:00|6630.2|6627.2|6629.2|6626.2|6630.7|6627.7|6627.7|6624.7|10
1657558500000|2022-07-11 16:55:00|6628.7|6625.7|6632.7|6629.7|6633.7|6630.7|6628.7|6625.7|24
1657558800000|2022-07-11 17:00:00|6632.2|6629.2|6637.2|6634.2|6640.7|6637.7|6632.2|6629.2|39
1657559100000|2022-07-11 17:05:00|6637.7|6634.7|6642.2|6639.2|6643.7|6640.7|6635.2|6632.2|18
1657559400000|2022-07-11 17:10:00|6641.7|6638.7|6642.7|6639.7|6644.2|6641.2|6641.7|6638.7|12
1657559700000|2022-07-11 17:15:00|6641.7|6638.7|6642.7|6639.7|6643.7|6640.7|6641.2|6638.2|22
1657560000000|2022-07-11 17:20:00|6643.2|6640.2|6644.7|6641.7|6645.2|6642.2|6642.2|6639.2|30
1657560300000|2022-07-11 17:25:00|6644.2|6641.2|6642.7|6639.7|6644.7|6641.7|6642.7|6639.7|17
1657560600000|2022-07-11 17:30:00|6643.2|6640.2|6645.7|6642.7|6648.7|6645.7|6642.7|6639.7|29
1657560900000|2022-07-11 17:35:00|6646.2|6643.2|6646.7|6643.7|6647.2|6644.2|6645.7|6642.7|11
1657561200000|2022-07-11 17:40:00|6646.2|6643.2|6645.7|6642.7|6648.7|6645.7|6645.7|6642.7|16
1657561500000|2022-07-11 17:45:00|6646.2|6643.2|6644.2|6641.2|6646.7|6643.7|6643.7|6640.7|8
1657561800000|2022-07-11 17:50:00|6643.7|6640.7|6646.2|6643.2|6646.7|6643.7|6643.7|6640.7|11
1657562100000|2022-07-11 17:55:00|6645.7|6642.7|6645.7|6642.7|6646.7|6643.7|6645.2|6642.2|7
1657562400000|2022-07-11 18:00:00|6645.2|6642.2|6641.2|6638.2|6645.2|6642.2|6640.2|6637.2|17
1657562700000|2022-07-11 18:05:00|6640.7|6637.7|6638.7|6635.7|6642.7|6639.7|6638.7|6635.7|22
1657563000000|2022-07-11 18:10:00|6638.2|6635.2|6637.7|6634.7|6639.7|6636.7|6636.7|6633.7|37
1657563300000|2022-07-11 18:15:00|6638.2|6635.2|6638.7|6635.7|6640.2|6637.2|6635.7|6632.7|34
1657563600000|2022-07-11 18:20:00|6639.2|6636.2|6636.7|6633.7|6639.7|6636.7|6635.2|6632.2|4
1657563900000|2022-07-11 18:25:00|6636.2|6633.2|6635.2|6632.2|6637.2|6634.2|6634.7|6631.7|2
1657564200000|2022-07-11 18:30:00|6634.7|6631.7|6631.7|6628.7|6636.2|6633.2|6631.2|6628.2|20
1657564500000|2022-07-11 18:35:00|6631.2|6628.2|6631.7|6628.7|6632.2|6629.2|6630.7|6627.7|45
1657564800000|2022-07-11 18:40:00|6631.2|6628.2|6635.7|6632.7|6636.7|6633.7|6630.7|6627.7|14
1657565100000|2022-07-11 18:45:00|6636.2|6633.2|6631.7|6628.7|6636.7|6633.7|6631.7|6628.7|8
1657565400000|2022-07-11 18:50:00|6632.2|6629.2|6629.7|6626.7|6632.2|6629.2|6628.7|6625.7|27
1657565700000|2022-07-11 18:55:00|6629.2|6626.2|6627.7|6624.7|6631.7|6628.7|6627.7|6624.7|9
1657566000000|2022-07-11 19:00:00|6626.7|6623.7|6624.2|6621.2|6627.2|6624.2|6623.2|6620.2|127
1657566300000|2022-07-11 19:05:00|6623.7|6620.7|6626.7|6623.7|6626.7|6623.7|6623.2|6620.2|56
1657566600000|2022-07-11 19:10:00|6626.2|6623.2|6626.7|6623.7|6626.7|6623.7|6624.7|6621.7|27
1657566900000|2022-07-11 19:15:00|6626.2|6623.2|6624.7|6621.7|6627.7|6624.7|6623.7|6620.7|24
1657567200000|2022-07-11 19:20:00|6625.2|6622.2|6625.7|6622.7|6626.7|6623.7|6622.7|6619.7|16
1657567500000|2022-07-11 19:25:00|6626.2|6623.2|6626.7|6623.7|6627.7|6624.7|6623.7|6620.7|18
1657567800000|2022-07-11 19:30:00|6626.2|6623.2|6628.7|6625.7|6629.7|6626.7|6625.7|6622.7|25
1657568100000|2022-07-11 19:35:00|6628.2|6625.2|6626.7|6623.7|6629.2|6626.2|6625.7|6622.7|40
1657568400000|2022-07-11 19:40:00|6627.2|6624.2|6624.7|6621.7|6628.7|6625.7|6624.2|6621.2|116
1657568700000|2022-07-11 19:45:00|6624.2|6621.2|6625.7|6622.7|6626.7|6623.7|6622.7|6619.7|126
1657569000000|2022-07-11 19:50:00|6625.2|6622.2|6627.7|6624.7|6628.2|6625.2|6622.7|6619.7|312
1657569300000|2022-07-11 19:55:00|6627.2|6624.2|6620.7|6617.7|6628.7|6625.7|6618.7|6615.7|467
1657569600000|2022-07-11 20:00:00|6621.2|6618.2|6626.7|6623.7|6626.7|6623.7|6620.7|6617.7|96
1657569900000|2022-07-11 20:05:00|6627.7|6624.7|6628.7|6625.7|6628.7|6625.7|6627.2|6624.2|18
1657570200000|2022-07-11 20:10:00|6628.2|6625.2|6628.7|6625.7|6629.7|6626.7|6627.7|6624.7|10
1657570500000|2022-07-11 20:15:00|6629.2|6626.2|6628.7|6625.7|6629.7|6626.7|6628.2|6625.2|9
1657570800000|2022-07-11 20:20:00|6628.2|6625.2|6629.2|6626.2|6629.7|6626.7|6628.2|6625.2|2
1657571100000|2022-07-11 20:25:00|6628.7|6625.7|6629.2|6626.2|6629.2|6626.2|6628.7|6625.7|1
1657571400000|2022-07-11 20:30:00|6629.7|6626.7|6629.7|6626.7|6629.7|6626.7|6629.2|6626.2|4
1657571700000|2022-07-11 20:35:00|6629.2|6626.2|6629.7|6626.7|6629.7|6626.7|6629.2|6626.2|2
1657572000000|2022-07-11 20:40:00|6629.2|6626.2|6627.7|6624.7|6629.2|6626.2|6627.7|6624.7|3
1657572300000|2022-07-11 20:45:00|6627.2|6624.2|6628.7|6625.7|6628.7|6625.7|6626.7|6623.7|12
1657572600000|2022-07-11 20:50:00|6628.2|6625.2|6628.7|6625.7|6628.7|6625.7|6628.2|6625.2|4
1657572900000|2022-07-11 20:55:00|6628.2|6625.2|6628.7|6625.7|6628.7|6625.7|6626.7|6623.7|6
1657573200000|2022-07-11 21:00:00|6628.4|6624.7|6628.4|6624.4|6628.8|6624.8|6628.2|6624.2|0
1657573500000|2022-07-11 21:05:00|6628.3|6624.3|6628|6624|6628.5|6624.5|6627.9|6623.9|0
1657573800000|2022-07-11 21:10:00|6628.1|6624.1|6627.7|6623.7|6628.3|6624.3|6627.6|6623.6|0
1657574100000|2022-07-11 21:15:00|6628|6624|6627.8|6623.8|6628.4|6624.4|6627.8|6623.8|0
1657574400000|2022-07-11 21:20:00|6627.7|6623.7|6628.1|6624.1|6628.1|6624.1|6627.7|6623.7|0
1657574700000|2022-07-11 21:25:00|6628.2|6624.2|6627.7|6623.7|6628.2|6624.2|6627.7|6623.7|0
1657575000000|2022-07-11 21:30:00|6627.8|6623.8|6628.3|6624.3|6628.6|6624.6|6627.8|6623.8|0
1657575300000|2022-07-11 21:35:00|6628.2|6624.2|6628|6624|6628.2|6624.2|6627.9|6623.9|0
1657575600000|2022-07-11 21:40:00|6628.1|6624.1|6627.9|6623.9|6628.1|6624.1|6627.9|6623.9|0
1657575900000|2022-07-11 21:45:00|6628|6624|6628.2|6624.2|6628.8|6624.8|6628|6624|0
1657576200000|2022-07-11 21:50:00|6627.9|6623.9|6628.1|6624.1|6628.6|6624.6|6627.9|6623.9|0
1657576500000|2022-07-11 21:55:00|6628.2|6624.2|6628.5|6624.5|6628.6|6624.6|6628.2|6624.2|0
1657576800000|2022-07-11 22:00:00|6627.5|6623.5|6624.3|6620.3|6628.4|6624.4|6624.2|6620.2|0
1657577100000|2022-07-11 22:05:00|6624|6620|6625.5|6621.5|6625.7|6621.7|6623.7|6619.7|0
1657577400000|2022-07-11 22:10:00|6625.6|6621.6|6625.9|6621.9|6626.4|6622.4|6624.4|6620.4|0
1657577700000|2022-07-11 22:15:00|6625.6|6621.6|6625.3|6621.3|6625.9|6621.9|6624.9|6620.9|0
1657578000000|2022-07-11 22:20:00|6625.5|6621.5|6625|6621|6625.6|6621.6|6624.7|6620.7|0
1657578300000|2022-07-11 22:25:00|6625.1|6621.1|6626|6622|6626|6622|6625|6621|0
1657578600000|2022-07-11 22:30:00|6626.3|6622.3|6626|6622|6627.2|6623.2|6625.8|6621.8|0
1657578900000|2022-07-11 22:35:00|6626.2|6622.2|6623.2|6619.2|6626.2|6622.2|6623|6619|0
1657579200000|2022-07-11 22:40:00|6623.5|6619.5|6621.4|6617.4|6623.8|6619.8|6621.4|6617.4|0
1657579500000|2022-07-11 22:45:00|6621.2|6617.2|6620.3|6616.3|6621.6|6617.6|6619.2|6615.2|0
1657579800000|2022-07-11 22:50:00|6620.1|6616.1|6615.9|6611.9|6620.9|6616.9|6615.5|6611.5|0
1657580100000|2022-07-11 22:55:00|6615.7|6611.7|6614.9|6610.9|6616|6612|6614|6610|0
1657580400000|2022-07-11 23:00:00|6615.1|6611.1|6617.1|6613.1|6617.4|6613.4|6614.7|6610.7|0
1657580700000|2022-07-11 23:05:00|6617.4|6613.4|6620.4|6616.4|6620.4|6616.4|6617.4|6613.4|0
1657581000000|2022-07-11 23:10:00|6620.1|6616.1|6619.5|6615.5|6620.4|6616.4|6618.6|6614.6|0
1657581300000|2022-07-11 23:15:00|6619.7|6615.7|6618.1|6614.1|6620.4|6616.4|6617.8|6613.8|0
1657581600000|2022-07-11 23:20:00|6618.4|6614.4|6618.5|6614.5|6619.2|6615.2|6617.6|6613.6|0
1657581900000|2022-07-11 23:25:00|6618.7|6614.7|6622|6618|6622.1|6618.1|6618.7|6614.7|0
1657582200000|2022-07-11 23:30:00|6621.7|6617.7|6621.2|6617.2|6622.3|6618.3|6620.9|6616.9|0
1657582500000|2022-07-11 23:35:00|6621.4|6617.4|6627|6623|6628.2|6624.2|6621.1|6617.1|0
1657582800000|2022-07-11 23:40:00|6626.8|6622.8|6626.8|6622.8|6627.3|6623.3|6624.5|6620.5|0
1657583100000|2022-07-11 23:45:00|6627.1|6623.1|6623.9|6619.9|6628.6|6624.6|6623.9|6619.9|0
1657583400000|2022-07-11 23:50:00|6624.7|6622.7|6628.7|6626.7|6631.2|6629.2|6624.7|6622.7|417
1657583700000|2022-07-11 23:55:00|6630.2|6628.2|6640.2|6638.2|6642.2|6640.2|6630.2|6628.2|368
1657584000000|2022-07-12 00:00:00|6639.7|6637.7|6652.7|6651.7|6654.7|6653.7|6639.7|6637.7|641
1657584300000|2022-07-12 00:05:00|6653.2|6652.2|6647.7|6646.7|6653.7|6652.7|6646.7|6645.7|628
1657584600000|2022-07-12 00:10:00|6647.2|6646.2|6649.7|6648.7|6650.7|6649.7|6640.7|6639.7|732
1657584900000|2022-07-12 00:15:00|6648.7|6647.7|6652.7|6651.7|6654.7|6653.7|6648.2|6647.2|367
1657585200000|2022-07-12 00:20:00|6651.7|6650.7|6652.7|6651.7|6653.7|6652.7|6647.7|6646.7|327
1657585500000|2022-07-12 00:25:00|6652.2|6651.2|6652.7|6651.7|6654.7|6653.7|6650.7|6649.7|340
1657585800000|2022-07-12 00:30:00|6652.2|6651.2|6650.7|6649.7|6653.7|6652.7|6646.7|6645.7|377
1657586100000|2022-07-12 00:35:00|6650.2|6649.2|6648.7|6647.7|6652.7|6651.7|6643.7|6642.7|316
1657586400000|2022-07-12 00:40:00|6649.7|6648.7|6638.7|6637.7|6650.7|6649.7|6638.7|6637.7|360
1657586700000|2022-07-12 00:45:00|6639.2|6638.2|6641.7|6640.7|6646.2|6645.2|6638.7|6637.7|596
1657587000000|2022-07-12 00:50:00|6641.2|6640.2|6634.7|6633.7|6646.7|6645.7|6631.7|6630.7|691
1657587300000|2022-07-12 00:55:00|6635.2|6634.2|6631.7|6630.7|6636.7|6635.7|6625.7|6624.7|388
1657587600000|2022-07-12 01:00:00|6631.2|6630.2|6621.2|6620.2|6632.7|6631.7|6620.7|6619.7|219
1657587900000|2022-07-12 01:05:00|6620.7|6619.7|6622.7|6621.7|6626.2|6625.2|6620.7|6619.7|272
1657588200000|2022-07-12 01:10:00|6621.7|6620.7|6622.7|6621.7|6624.7|6623.7|6619.7|6618.7|222
1657588500000|2022-07-12 01:15:00|6623.7|6622.7|6628.7|6627.7|6629.7|6628.7|6623.7|6622.7|282
1657588800000|2022-07-12 01:20:00|6628.2|6627.2|6625.7|6624.7|6632.7|6631.7|6625.2|6624.2|259
1657589100000|2022-07-12 01:25:00|6626.2|6625.2|6628.7|6627.7|6631.7|6630.7|6621.7|6620.7|235
1657589400000|2022-07-12 01:30:00|6629.2|6628.2|6630.7|6629.7|6633.7|6632.7|6626.7|6625.7|261
1657589700000|2022-07-12 01:35:00|6631.2|6630.2|6628.7|6627.7|6633.7|6632.7|6627.7|6626.7|139
1657590000000|2022-07-12 01:40:00|6629.2|6628.2|6627.7|6626.7|6629.7|6628.7|6624.7|6623.7|246
1657590300000|2022-07-12 01:45:00|6628.7|6627.7|6623.2|6622.2|6628.7|6627.7|6620.7|6619.7|234
1657590600000|2022-07-12 01:50:00|6622.7|6621.7|6625.7|6624.7|6626.7|6625.7|6622.7|6621.7|206
1657590900000|2022-07-12 01:55:00|6625.2|6624.2|6630.7|6629.7|6630.7|6629.7|6624.7|6623.7|173
1657591200000|2022-07-12 02:00:00|6629.7|6628.7|6628.2|6627.2|6630.7|6629.7|6625.7|6624.7|320
1657591500000|2022-07-12 02:05:00|6628.7|6627.7|6624.7|6623.7|6628.7|6627.7|6622.7|6621.7|167
1657591800000|2022-07-12 02:10:00|6625.2|6624.2|6620.7|6619.7|6625.7|6624.7|6618.7|6617.7|267
1657592100000|2022-07-12 02:15:00|6621.2|6620.2|6623.4|6622.4|6626.3|6625.3|6620.4|6619.4|243
1657592400000|2022-07-12 02:20:00|6623.9|6622.9|6628.4|6627.4|6628.4|6627.4|6621.4|6620.4|179
1657592700000|2022-07-12 02:25:00|6629.4|6628.4|6628.4|6627.4|6630.4|6629.4|6627.4|6626.4|171
1657593000000|2022-07-12 02:30:00|6627.9|6626.9|6634.4|6633.4|6635.4|6634.4|6626.4|6625.4|357
1657593300000|2022-07-12 02:35:00|6635.4|6634.4|6634.4|6633.4|6635.4|6634.4|6632.4|6631.4|211
1657593600000|2022-07-12 02:40:00|6634.9|6633.9|6625.4|6624.4|6635.4|6634.4|6624.9|6623.9|200
1657593900000|2022-07-12 02:45:00|6626.4|6625.4|6625.4|6624.4|6628.4|6627.4|6624.9|6623.9|141
1657594200000|2022-07-12 02:50:00|6626.4|6625.4|6626.4|6625.4|6628.4|6627.4|6625.4|6624.4|195
1657594500000|2022-07-12 02:55:00|6626.9|6625.9|6634.4|6633.4|6636.4|6635.4|6625.4|6624.4|268
1657594800000|2022-07-12 03:00:00|6633.9|6632.9|6629.4|6628.4|6634.4|6633.4|6629.4|6628.4|149
1657595100000|2022-07-12 03:05:00|6628.9|6627.9|6623.4|6622.4|6629.4|6628.4|6622.9|6621.9|263
1657595400000|2022-07-12 03:10:00|6622.9|6621.9|6624.4|6623.4|6626.4|6625.4|6622.4|6621.4|212
1657595700000|2022-07-12 03:15:00|6623.9|6622.9|6626.4|6625.4|6627.4|6626.4|6621.4|6620.4|195
1657596000000|2022-07-12 03:20:00|6625.9|6624.9|6628.4|6627.4|6628.9|6627.9|6625.4|6624.4|182
1657596300000|2022-07-12 03:25:00|6627.9|6626.9|6624.4|6623.4|6630.4|6629.4|6624.4|6623.4|124
1657596600000|2022-07-12 03:30:00|6623.9|6622.9|6623.4|6622.4|6626.4|6625.4|6623.4|6622.4|173
1657596900000|2022-07-12 03:35:00|6622.9|6621.9|6624.4|6623.4|6624.4|6623.4|6622.4|6621.4|145
1657597200000|2022-07-12 03:40:00|6625.4|6624.4|6632.4|6631.4|6632.4|6631.4|6625.4|6624.4|240
1657597500000|2022-07-12 03:45:00|6632.9|6631.9|6634.4|6633.4|6635.4|6634.4|6632.4|6631.4|184
1657597800000|2022-07-12 03:50:00|6633.9|6632.9|6633.4|6632.4|6635.4|6634.4|6633.4|6632.4|235
1657598100000|2022-07-12 03:55:00|6632.9|6631.9|6631.4|6630.4|6634.4|6633.4|6630.4|6629.4|216
1657598400000|2022-07-12 04:00:00|6630.9|6629.9|6622.9|6621.9|6631.4|6630.4|6622.9|6621.9|530
1657598700000|2022-07-12 04:05:00|6622.4|6621.4|6619.9|6618.9|6623.4|6622.4|6619.4|6618.4|299
1657599000000|2022-07-12 04:10:00|6619.4|6618.4|6623.4|6622.4|6623.4|6622.4|6619.4|6618.4|160
1657599300000|2022-07-12 04:15:00|6622.4|6621.4|6617.4|6616.4|6622.4|6621.4|6617.4|6616.4|144
1657599600000|2022-07-12 04:20:00|6616.9|6615.9|6621.4|6620.4|6623.4|6622.4|6615.9|6614.9|337
1657599900000|2022-07-12 04:25:00|6621.9|6620.9|6625.4|6624.4|6626.4|6625.4|6620.4|6619.4|131
1657600200000|2022-07-12 04:30:00|6625.9|6624.9|6624.4|6623.4|6628.4|6627.4|6623.4|6622.4|145
1657600500000|2022-07-12 04:35:00|6623.9|6622.9|6622.9|6621.9|6624.4|6623.4|6622.4|6621.4|106
1657600800000|2022-07-12 04:40:00|6623.4|6622.4|6621.4|6620.4|6624.4|6623.4|6621.4|6620.4|113
1657601100000|2022-07-12 04:45:00|6620.9|6619.9|6617.4|6616.4|6621.9|6620.9|6617.4|6616.4|126
1657601400000|2022-07-12 04:50:00|6618.4|6617.4|6617.4|6616.4|6618.4|6617.4|6613.4|6612.4|165
1657601700000|2022-07-12 04:55:00|6617.9|6616.9|6617.4|6616.4|6619.4|6618.4|6616.4|6615.4|184
1657602000000|2022-07-12 05:00:00|6616.4|6615.4|6619.4|6618.4|6620.4|6619.4|6614.4|6613.4|218
1657602300000|2022-07-12 05:05:00|6618.9|6617.9|6619.4|6618.4|6621.4|6620.4|6618.4|6617.4|162
1657602600000|2022-07-12 05:10:00|6618.9|6617.9|6615.4|6614.4|6619.4|6618.4|6614.4|6613.4|129
1657602900000|2022-07-12 05:15:00|6614.9|6613.9|6615.4|6614.4|6615.4|6614.4|6613.4|6612.4|209
1657603200000|2022-07-12 05:20:00|6614.9|6613.9|6616.4|6615.4|6617.4|6616.4|6614.4|6613.4|223
1657603500000|2022-07-12 05:25:00|6615.9|6614.9|6616.4|6615.4|6617.4|6616.4|6615.4|6614.4|178
1657603800000|2022-07-12 05:30:00|6616.9|6615.9|6616.4|6615.4|6618.4|6617.4|6614.4|6613.4|221
1657604100000|2022-07-12 05:35:00|6617.4|6616.4|6618.4|6617.4|6620.4|6619.4|6617.4|6616.4|212
1657604400000|2022-07-12 05:40:00|6617.9|6616.9|6619.4|6618.4|6620.4|6619.4|6617.4|6616.4|205
1657604700000|2022-07-12 05:45:00|6618.9|6617.9|6615.4|6614.4|6619.4|6618.4|6614.4|6613.4|243
1657605000000|2022-07-12 05:50:00|6614.9|6613.9|6615.4|6614.4|6616.4|6615.4|6611.9|6610.9|400
1657605300000|2022-07-12 05:55:00|6614.9|6613.9|6609.4|6608.4|6615.4|6614.4|6609.4|6608.4|395
1657605600000|2022-07-12 06:00:00|6609.9|6607.9|6608.9|6606.9|6614.9|6612.9|6601.9|6599.9|782
1657605900000|2022-07-12 06:05:00|6609.9|6607.9|6613.9|6611.9|6615.4|6613.4|6608.9|6606.9|1581
1657606200000|2022-07-12 06:10:00|6614.9|6612.9|6615.9|6613.9|6617.9|6615.9|6612.9|6610.9|1247
1657606500000|2022-07-12 06:15:00|6615.4|6613.4|6611.9|6609.9|6615.9|6613.9|6611.9|6609.9|417
1657606800000|2022-07-12 06:20:00|6612.4|6610.4|6612.4|6610.4|6614.9|6612.9|6610.9|6608.9|513
1657607100000|2022-07-12 06:25:00|6611.9|6609.9|6610.4|6608.4|6615.9|6613.9|6609.9|6607.9|555
1657607400000|2022-07-12 06:30:00|6610.9|6606.9|6610.9|6606.9|6612.4|6608.4|6608.7|6604.7|0
1657607700000|2022-07-12 06:35:00|6610.7|6606.7|6610.1|6606.1|6611.7|6607.7|6607|6603|0
1657608000000|2022-07-12 06:40:00|6610|6606|6610.1|6606.1|6610.9|6606.9|6607.2|6603.2|0
1657608300000|2022-07-12 06:45:00|6610.3|6606.3|6606.8|6602.8|6611.3|6607.3|6606.8|6602.8|0
1657608600000|2022-07-12 06:50:00|6606.7|6602.7|6610.8|6606.8|6612.7|6608.7|6604.9|6600.9|0
1657608900000|2022-07-12 06:55:00|6610.6|6606.6|6616.5|6612.5|6616.5|6612.5|6609.6|6605.6|0
1657609200000|2022-07-12 07:00:00|6615.9|6611.9|6618.8|6614.8|6621.8|6617.8|6613.4|6609.4|0
1657609500000|2022-07-12 07:05:00|6618.6|6614.6|6616.5|6612.5|6623.2|6619.2|6614.1|6610.1|0
1657609800000|2022-07-12 07:10:00|6616.3|6612.3|6609.4|6606.4|6616.3|6612.3|6603.4|6600.4|212
1657610100000|2022-07-12 07:15:00|6609.9|6606.9|6607.4|6604.4|6612.4|6609.4|6605.4|6602.4|85
1657610400000|2022-07-12 07:20:00|6606.9|6603.9|6603.4|6600.4|6608.4|6605.4|6600.4|6597.4|80
1657610700000|2022-07-12 07:25:00|6603.9|6600.9|6603.4|6600.4|6606.9|6603.9|6601.9|6598.9|58
1657611000000|2022-07-12 07:30:00|6602.9|6599.9|6596.9|6593.9|6606.4|6603.4|6595.4|6592.4|97
1657611300000|2022-07-12 07:35:00|6596.4|6593.4|6599.4|6596.4|6599.4|6596.4|6594.4|6591.4|43
1657611600000|2022-07-12 07:40:00|6598.9|6595.9|6603.4|6600.4|6603.4|6600.4|6597.4|6594.4|30
1657611900000|2022-07-12 07:45:00|6602.9|6599.9|6603.9|6600.9|6607.4|6604.4|6602.4|6599.4|49
1657612200000|2022-07-12 07:50:00|6603.4|6600.4|6607.4|6604.4|6607.9|6604.9|6603.4|6600.4|31
1657612500000|2022-07-12 07:55:00|6606.9|6603.9|6608.9|6605.9|6609.9|6606.9|6605.4|6602.4|25
1657612800000|2022-07-12 08:00:00|6609.4|6606.4|6607.9|6604.9|6609.4|6606.4|6601.9|6598.9|45
1657613100000|2022-07-12 08:05:00|6608.4|6605.4|6607.4|6604.4|6611.4|6608.4|6606.4|6603.4|37
1657613400000|2022-07-12 08:10:00|6607.9|6604.9|6606.9|6603.9|6612.4|6609.4|6606.4|6603.4|44
1657613700000|2022-07-12 08:15:00|6606.4|6603.4|6606.4|6603.4|6607.4|6604.4|6604.9|6601.9|52
1657614000000|2022-07-12 08:20:00|6605.4|6602.4|6609.9|6606.9|6610.4|6607.4|6604.4|6601.4|49
1657614300000|2022-07-12 08:25:00|6609.4|6606.4|6608.9|6605.9|6610.4|6607.4|6608.4|6605.4|26
1657614600000|2022-07-12 08:30:00|6608.4|6605.4|6613.4|6610.4|6613.4|6610.4|6605.9|6602.9|59
1657614900000|2022-07-12 08:35:00|6613.9|6610.9|6614.4|6611.4|6617.4|6614.4|6613.4|6610.4|58
1657615200000|2022-07-12 08:40:00|6613.9|6610.9|6617.4|6614.4|6617.4|6614.4|6613.9|6610.9|22
1657615500000|2022-07-12 08:45:00|6616.4|6613.4|6617.4|6614.4|6617.4|6614.4|6614.4|6611.4|33
1657615800000|2022-07-12 08:50:00|6618.4|6615.4|6617.4|6614.4|6619.4|6616.4|6617.4|6614.4|61
1657616100000|2022-07-12 08:55:00|6617.9|6614.9|6617.4|6614.4|6618.4|6615.4|6616.4|6613.4|56
1657616400000|2022-07-12 09:00:00|6617.9|6614.9|6616.4|6613.4|6620.4|6617.4|6613.4|6610.4|76
1657616700000|2022-07-12 09:05:00|6616.9|6613.9|6616.4|6613.4|6620.4|6617.4|6615.4|6612.4|39
1657617000000|2022-07-12 09:10:00|6615.9|6612.9|6618.4|6615.4|6618.9|6615.9|6615.4|6612.4|24
1657617300000|2022-07-12 09:15:00|6618.9|6615.9|6619.4|6616.4|6620.4|6617.4|6618.4|6615.4|26
1657617600000|2022-07-12 09:20:00|6618.9|6615.9|6614.9|6611.9|6619.4|6616.4|6613.9|6610.9|13
1657617900000|2022-07-12 09:25:00|6615.4|6612.4|6613.4|6610.4|6615.9|6612.9|6612.9|6609.9|16
1657618200000|2022-07-12 09:30:00|6612.4|6609.4|6611.4|6608.4|6614.4|6611.4|6611.4|6608.4|24
1657618500000|2022-07-12 09:35:00|6610.9|6607.9|6610.9|6607.9|6614.4|6611.4|6610.4|6607.4|18
1657618800000|2022-07-12 09:40:00|6611.4|6608.4|6609.4|6606.4|6613.9|6610.9|6609.4|6606.4|44
1657619100000|2022-07-12 09:45:00|6608.9|6605.9|6606.4|6603.4|6609.4|6606.4|6606.4|6603.4|54
1657619400000|2022-07-12 09:50:00|6606.9|6603.9|6604.9|6601.9|6608.4|6605.4|6603.4|6600.4|70
1657619700000|2022-07-12 09:55:00|6605.4|6602.4|6607.4|6604.4|6608.4|6605.4|6604.9|6601.9|27
1657620000000|2022-07-12 10:00:00|6607.9|6604.9|6607.4|6604.4|6608.4|6605.4|6604.9|6601.9|43
1657620300000|2022-07-12 10:05:00|6607.9|6604.9|6607.9|6604.9|6608.9|6605.9|6606.4|6603.4|41
1657620600000|2022-07-12 10:10:00|6608.4|6605.4|6611.9|6608.9|6615.9|6612.9|6607.9|6604.9|48
1657620900000|2022-07-12 10:15:00|6612.4|6609.4|6613.4|6610.4|6614.9|6611.9|6611.9|6608.9|10
1657621200000|2022-07-12 10:20:00|6613.9|6610.9|6614.9|6611.9|6615.9|6612.9|6611.4|6608.4|18
1657621500000|2022-07-12 10:25:00|6614.4|6611.4|6614.9|6611.9|6617.4|6614.4|6613.4|6610.4|13
1657621800000|2022-07-12 10:30:00|6614.4|6611.4|6612.4|6609.4|6616.4|6613.4|6612.4|6609.4|9
1657622100000|2022-07-12 10:35:00|6612.9|6609.9|6613.4|6610.4|6614.4|6611.4|6612.4|6609.4|15
1657622400000|2022-07-12 10:40:00|6612.9|6609.9|6615.4|6612.4|6615.9|6612.9|6612.4|6609.4|23
1657622700000|2022-07-12 10:45:00|6614.9|6611.9|6613.4|6610.4|6615.9|6612.9|6610.4|6607.4|23
1657623000000|2022-07-12 10:50:00|6612.9|6609.9|6605.9|6602.9|6614.4|6611.4|6604.9|6601.9|76
1657623300000|2022-07-12 10:55:00|6605.4|6602.4|6602.4|6599.4|6605.4|6602.4|6601.4|6598.4|33
1657623600000|2022-07-12 11:00:00|6601.9|6598.9|6600.4|6597.4|6603.4|6600.4|6599.4|6596.4|173
1657623900000|2022-07-12 11:05:00|6599.4|6596.4|6603.4|6600.4|6603.4|6600.4|6599.4|6596.4|23
1657624200000|2022-07-12 11:10:00|6603.9|6600.9|6607.4|6604.4|6608.9|6605.9|6603.4|6600.4|50
1657624500000|2022-07-12 11:15:00|6606.9|6603.9|6609.4|6606.4|6610.4|6607.4|6606.4|6603.4|20
1657624800000|2022-07-12 11:20:00|6609.9|6606.9|6616.9|6613.9|6616.9|6613.9|6608.4|6605.4|77
1657625100000|2022-07-12 11:25:00|6617.4|6614.4|6615.9|6612.9|6619.4|6616.4|6615.4|6612.4|46
1657625400000|2022-07-12 11:30:00|6616.4|6613.4|6618.4|6615.4|6619.9|6616.9|6614.4|6611.4|120
1657625700000|2022-07-12 11:35:00|6617.9|6614.9|6616.4|6613.4|6618.4|6615.4|6614.4|6611.4|32
1657626000000|2022-07-12 11:40:00|6617.4|6614.4|6613.4|6610.4|6618.4|6615.4|6612.9|6609.9|50
1657626300000|2022-07-12 11:45:00|6612.9|6609.9|6611.9|6608.9|6613.4|6610.4|6610.4|6607.4|16
1657626600000|2022-07-12 11:50:00|6611.4|6608.4|6611.9|6608.9|6614.4|6611.4|6610.4|6607.4|55
1657626900000|2022-07-12 11:55:00|6611.4|6608.4|6610.4|6607.4|6611.9|6608.9|6608.9|6605.9|23
1657627200000|2022-07-12 12:00:00|6609.9|6606.9|6611.4|6608.4|6612.4|6609.4|6609.4|6606.4|12
1657627500000|2022-07-12 12:05:00|6610.9|6607.9|6609.9|6606.9|6613.4|6610.4|6608.4|6605.4|29
1657627800000|2022-07-12 12:10:00|6609.4|6606.4|6606.4|6603.4|6609.9|6606.9|6605.4|6602.4|26
1657628100000|2022-07-12 12:15:00|6605.9|6602.9|6603.4|6600.4|6606.4|6603.4|6602.4|6599.4|45
1657628400000|2022-07-12 12:20:00|6602.9|6599.9|6606.4|6603.4|6606.4|6603.4|6602.9|6599.9|30
1657628700000|2022-07-12 12:25:00|6605.9|6602.9|6609.4|6606.4|6610.4|6607.4|6605.4|6602.4|58
1657629000000|2022-07-12 12:30:00|6609.9|6606.9|6612.4|6609.4|6612.9|6609.9|6607.4|6604.4|42
1657629300000|2022-07-12 12:35:00|6611.4|6608.4|6614.4|6611.4|6614.4|6611.4|6611.4|6608.4|43
1657629600000|2022-07-12 12:40:00|6613.9|6610.9|6615.4|6612.4|6615.4|6612.4|6612.4|6609.4|28
1657629900000|2022-07-12 12:45:00|6615.9|6612.9|6611.4|6608.4|6617.4|6614.4|6609.4|6606.4|32
1657630200000|2022-07-12 12:50:00|6610.9|6607.9|6613.4|6610.4|6613.9|6610.9|6609.4|6606.4|19
1657630500000|2022-07-12 12:55:00|6613.9|6610.9|6611.4|6608.4|6615.9|6612.9|6610.9|6607.9|64
1657630800000|2022-07-12 13:00:00|6611.9|6608.9|6615.4|6612.4|6616.4|6613.4|6611.9|6608.9|72
1657631100000|2022-07-12 13:05:00|6615.9|6612.9|6614.9|6611.9|6618.4|6615.4|6614.4|6611.4|79
1657631400000|2022-07-12 13:10:00|6614.4|6611.4|6615.4|6612.4|6616.9|6613.9|6613.4|6610.4|69
1657631700000|2022-07-12 13:15:00|6614.9|6611.9|6613.4|6610.4|6615.4|6612.4|6612.4|6609.4|27
1657632000000|2022-07-12 13:20:00|6613.9|6610.9|6614.9|6611.9|6616.4|6613.4|6613.4|6610.4|24
1657632300000|2022-07-12 13:25:00|6615.4|6612.4|6617.4|6614.4|6617.4|6614.4|6614.4|6611.4|67
1657632600000|2022-07-12 13:30:00|6617.9|6614.9|6623.4|6620.4|6627.9|6624.9|6615.4|6612.4|276
1657632900000|2022-07-12 13:35:00|6623.9|6620.9|6634.4|6631.4|6639.4|6636.4|6623.9|6620.9|164
1657633200000|2022-07-12 13:40:00|6634.9|6631.9|6633.4|6630.4|6637.9|6634.9|6631.4|6628.4|90
1657633500000|2022-07-12 13:45:00|6633.9|6630.9|6627.9|6624.9|6635.4|6632.4|6627.9|6624.9|69
1657633800000|2022-07-12 13:50:00|6627.4|6624.4|6629.9|6626.9|6631.4|6628.4|6625.4|6622.4|70
1657634100000|2022-07-12 13:55:00|6630.4|6627.4|6619.4|6616.4|6630.4|6627.4|6617.4|6614.4|112
1657634400000|2022-07-12 14:00:00|6618.4|6615.4|6613.9|6610.9|6619.4|6616.4|6611.4|6608.4|130
1657634700000|2022-07-12 14:05:00|6613.4|6610.4|6615.4|6612.4|6620.4|6617.4|6612.9|6609.9|131
1657635000000|2022-07-12 14:10:00|6614.9|6611.9|6621.4|6618.4|6624.4|6621.4|6613.9|6610.9|65
1657635300000|2022-07-12 14:15:00|6621.9|6618.9|6623.4|6620.4|6625.4|6622.4|6619.4|6616.4|116
1657635600000|2022-07-12 14:20:00|6623.9|6620.9|6623.4|6620.4|6626.4|6623.4|6621.4|6618.4|119
1657635900000|2022-07-12 14:25:00|6622.9|6619.9|6623.4|6620.4|6627.4|6624.4|6619.4|6616.4|82
1657636200000|2022-07-12 14:30:00|6622.9|6619.9|6634.4|6631.4|6634.4|6631.4|6622.9|6619.9|136
1657636500000|2022-07-12 14:35:00|6633.9|6630.9|6630.4|6627.4|6635.9|6632.9|6630.4|6627.4|101
1657636800000|2022-07-12 14:40:00|6630.9|6627.9|6629.4|6626.4|6630.9|6627.9|6626.4|6623.4|80
1657637100000|2022-07-12 14:45:00|6629.9|6626.9|6628.9|6625.9|6634.4|6631.4|6627.4|6624.4|93
1657637400000|2022-07-12 14:50:00|6629.4|6626.4|6631.4|6628.4|6633.4|6630.4|6624.4|6621.4|83
1657637700000|2022-07-12 14:55:00|6630.9|6627.9|6633.4|6630.4|6634.9|6631.9|6630.4|6627.4|77
1657638000000|2022-07-12 15:00:00|6632.9|6629.9|6632.4|6629.4|6636.9|6633.9|6630.9|6627.9|72
1657638300000|2022-07-12 15:05:00|6632.9|6629.9|6635.4|6632.4|6636.9|6633.9|6630.4|6627.4|59
1657638600000|2022-07-12 15:10:00|6635.9|6632.9|6640.9|6637.9|6644.4|6641.4|6635.4|6632.4|93
1657638900000|2022-07-12 15:15:00|6641.4|6638.4|6637.4|6634.4|6642.4|6639.4|6634.4|6631.4|48
1657639200000|2022-07-12 15:20:00|6636.9|6633.9|6639.4|6636.4|6640.4|6637.4|6635.4|6632.4|39
1657639500000|2022-07-12 15:25:00|6639.9|6636.9|6639.4|6636.4|6642.4|6639.4|6637.9|6634.9|78
1657639800000|2022-07-12 15:30:00|6638.9|6635.9|6641.4|6638.4|6642.9|6639.9|6638.4|6635.4|78
1657640100000|2022-07-12 15:35:00|6641.9|6638.9|6641.4|6638.4|6643.4|6640.4|6637.4|6634.4|106
1657640400000|2022-07-12 15:40:00|6640.4|6637.4|6636.9|6633.9|6641.4|6638.4|6635.4|6632.4|34
1657640700000|2022-07-12 15:45:00|6637.4|6634.4|6640.4|6637.4|6641.4|6638.4|6637.4|6634.4|18
1657641000000|2022-07-12 15:50:00|6639.9|6636.9|6637.4|6634.4|6640.9|6637.9|6636.9|6633.9|25
1657641300000|2022-07-12 15:55:00|6636.9|6633.9|6642.4|6639.4|6642.4|6639.4|6636.4|6633.4|20
1657641600000|2022-07-12 16:00:00|6641.9|6638.9|6639.4|6636.4|6643.9|6640.9|6638.4|6635.4|37
1657641900000|2022-07-12 16:05:00|6640.4|6637.4|6635.4|6632.4|6642.4|6639.4|6635.4|6632.4|29
1657642200000|2022-07-12 16:10:00|6635.9|6632.9|6640.4|6637.4|6641.4|6638.4|6635.4|6632.4|56
1657642500000|2022-07-12 16:15:00|6641.4|6638.4|6640.4|6637.4|6642.4|6639.4|6639.4|6636.4|31
1657642800000|2022-07-12 16:20:00|6640.9|6637.9|6641.4|6638.4|6642.9|6639.9|6637.9|6634.9|25
1657643100000|2022-07-12 16:25:00|6641.9|6638.9|6641.4|6638.4|6642.9|6639.9|6639.4|6636.4|20
1657643400000|2022-07-12 16:30:00|6641.9|6638.9|6642.4|6639.4|6642.9|6639.9|6639.4|6636.4|34
1657643700000|2022-07-12 16:35:00|6641.9|6638.9|6642.4|6639.4|6644.4|6641.4|6641.4|6638.4|73
1657644000000|2022-07-12 16:40:00|6642.9|6639.9|6640.4|6637.4|6642.9|6639.9|6639.4|6636.4|35
1657644300000|2022-07-12 16:45:00|6640.9|6637.9|6640.4|6637.4|6642.4|6639.4|6640.4|6637.4|43
1657644600000|2022-07-12 16:50:00|6639.9|6636.9|6637.4|6634.4|6640.4|6637.4|6635.4|6632.4|20
1657644900000|2022-07-12 16:55:00|6637.9|6634.9|6640.4|6637.4|6641.4|6638.4|6636.4|6633.4|40
1657645200000|2022-07-12 17:00:00|6639.9|6636.9|6636.9|6633.9|6644.4|6641.4|6635.4|6632.4|80
1657645500000|2022-07-12 17:05:00|6637.4|6634.4|6636.9|6633.9|6638.4|6635.4|6634.9|6631.9|21
1657645800000|2022-07-12 17:10:00|6636.4|6633.4|6635.4|6632.4|6637.4|6634.4|6633.9|6630.9|24
1657646100000|2022-07-12 17:15:00|6635.9|6632.9|6634.4|6631.4|6636.4|6633.4|6633.4|6630.4|37
1657646400000|2022-07-12 17:20:00|6633.9|6630.9|6633.9|6630.9|6636.4|6633.4|6632.4|6629.4|20
1657646700000|2022-07-12 17:25:00|6633.4|6630.4|6637.4|6634.4|6637.4|6634.4|6632.4|6629.4|18
1657647000000|2022-07-12 17:30:00|6637.9|6634.9|6637.4|6634.4|6639.4|6636.4|6637.4|6634.4|17
1657647300000|2022-07-12 17:35:00|6636.9|6633.9|6637.9|6634.9|6639.4|6636.4|6636.4|6633.4|20
1657647600000|2022-07-12 17:40:00|6637.4|6634.4|6639.9|6636.9|6641.4|6638.4|6636.9|6633.9|14
1657647900000|2022-07-12 17:45:00|6639.4|6636.4|6637.9|6634.9|6639.9|6636.9|6636.9|6633.9|15
1657648200000|2022-07-12 17:50:00|6637.4|6634.4|6641.4|6638.4|6641.4|6638.4|6636.9|6633.9|24
1657648500000|2022-07-12 17:55:00|6641.9|6638.9|6640.4|6637.4|6642.9|6639.9|6640.4|6637.4|24
1657648800000|2022-07-12 18:00:00|6640.9|6637.9|6636.9|6633.9|6642.4|6639.4|6636.4|6633.4|26
1657649100000|2022-07-12 18:05:00|6636.4|6633.4|6636.4|6633.4|6637.4|6634.4|6635.4|6632.4|19
1657649400000|2022-07-12 18:10:00|6635.9|6632.9|6638.4|6635.4|6639.4|6636.4|6635.4|6632.4|18
1657649700000|2022-07-12 18:15:00|6637.9|6634.9|6637.4|6634.4|6639.9|6636.9|6636.9|6633.9|20
1657650000000|2022-07-12 18:20:00|6637.9|6634.9|6636.4|6633.4|6638.9|6635.9|6635.4|6632.4|25
1657650300000|2022-07-12 18:25:00|6635.9|6632.9|6636.9|6633.9|6636.9|6633.9|6635.4|6632.4|21
1657650600000|2022-07-12 18:30:00|6636.4|6633.4|6632.9|6629.9|6637.4|6634.4|6632.4|6629.4|29
1657650900000|2022-07-12 18:35:00|6632.4|6629.4|6634.4|6631.4|6635.4|6632.4|6632.4|6629.4|27
1657651200000|2022-07-12 18:40:00|6634.9|6631.9|6634.4|6631.4|6634.9|6631.9|6631.9|6628.9|17
1657651500000|2022-07-12 18:45:00|6633.9|6630.9|6633.4|6630.4|6634.4|6631.4|6632.4|6629.4|18
1657651800000|2022-07-12 18:50:00|6633.9|6630.9|6632.4|6629.4|6635.4|6632.4|6631.4|6628.4|46
1657652100000|2022-07-12 18:55:00|6631.9|6628.9|6625.9|6622.9|6632.4|6629.4|6625.4|6622.4|14
1657652400000|2022-07-12 19:00:00|6625.4|6622.4|6612.9|6609.9|6625.4|6622.4|6612.4|6609.4|142
1657652700000|2022-07-12 19:05:00|6612.4|6609.4|6609.4|6606.4|6616.4|6613.4|6609.4|6606.4|73
1657653000000|2022-07-12 19:10:00|6609.9|6606.9|6612.9|6609.9|6613.4|6610.4|6607.9|6604.9|38
1657653300000|2022-07-12 19:15:00|6613.4|6610.4|6610.4|6607.4|6613.4|6610.4|6608.4|6605.4|52
1657653600000|2022-07-12 19:20:00|6610.9|6607.9|6603.4|6600.4|6612.4|6609.4|6601.9|6598.9|33
1657653900000|2022-07-12 19:25:00|6602.9|6599.9|6602.4|6599.4|6606.4|6603.4|6601.4|6598.4|22
1657654200000|2022-07-12 19:30:00|6601.9|6598.9|6596.9|6593.9|6603.4|6600.4|6596.4|6593.4|49
1657654500000|2022-07-12 19:35:00|6596.4|6593.4|6594.4|6591.4|6597.4|6594.4|6591.4|6588.4|61
1657654800000|2022-07-12 19:40:00|6594.9|6591.9|6597.4|6594.4|6598.4|6595.4|6592.4|6589.4|33
1657655100000|2022-07-12 19:45:00|6596.9|6593.9|6599.9|6596.9|6602.4|6599.4|6596.9|6593.9|35
1657655400000|2022-07-12 19:50:00|6599.4|6596.4|6613.4|6610.4|6615.4|6612.4|6599.4|6596.4|444
1657655700000|2022-07-12 19:55:00|6613.9|6610.9|6613.4|6610.4|6615.4|6612.4|6611.4|6608.4|429
1657656000000|2022-07-12 20:00:00|6612.9|6609.9|6607.9|6604.9|6613.9|6610.9|6606.9|6603.9|109
1657656300000|2022-07-12 20:05:00|6608.4|6605.4|6608.9|6605.9|6610.4|6607.4|6607.9|6604.9|12
1657656600000|2022-07-12 20:10:00|6608.4|6605.4|6611.4|6608.4|6612.4|6609.4|6608.4|6605.4|4
1657656900000|2022-07-12 20:15:00|6610.9|6607.9|6611.4|6608.4|6612.4|6609.4|6610.4|6607.4|4
1657657200000|2022-07-12 20:20:00|6610.9|6607.9|6609.4|6606.4|6611.4|6608.4|6609.4|6606.4|5
1657657500000|2022-07-12 20:25:00|6608.9|6605.9|6610.9|6607.9|6611.4|6608.4|6608.4|6605.4|9
1657657800000|2022-07-12 20:30:00|6610.4|6607.4|6610.4|6607.4|6611.9|6608.9|6609.4|6606.4|11
1657658100000|2022-07-12 20:35:00|6610.9|6607.9|6610.9|6607.9|6611.4|6608.4|6609.9|6606.9|6
1657658400000|2022-07-12 20:40:00|6611.4|6608.4|6610.9|6607.9|6611.4|6608.4|6610.4|6607.4|5
1657658700000|2022-07-12 20:45:00|6610.4|6607.4|6610.9|6607.9|6611.4|6608.4|6609.4|6606.4|18
1657659000000|2022-07-12 20:50:00|6611.4|6608.4|6610.9|6607.9|6611.9|6608.9|6610.4|6607.4|14
1657659300000|2022-07-12 20:55:00|6610.4|6607.4|6611.9|6608.9|6611.9|6608.9|6610.4|6607.4|6
1657659600000|2022-07-12 21:00:00|6611.3|6607.3|6611.1|6607.1|6611.6|6607.6|6610.6|6606.6|0
1657659900000|2022-07-12 21:05:00|6611.2|6607.2|6611.6|6607.6|6611.8|6607.8|6611|6607|0
1657660200000|2022-07-12 21:10:00|6611.7|6607.7|6611.5|6607.5|6611.7|6607.7|6611.5|6607.5|0
1657660500000|2022-07-12 21:15:00|6611.4|6607.4|6612.1|6608.1|6612.1|6608.1|6611.4|6607.4|0
1657660800000|2022-07-12 21:20:00|6612.3|6608.3|6611.9|6607.9|6612.3|6608.3|6611.9|6607.9|0
1657661100000|2022-07-12 21:25:00|6611.8|6607.8|6611.8|6607.8|6611.8|6607.8|6611.6|6607.6|0
1657661400000|2022-07-12 21:30:00|6611.7|6607.7|6612|6608|6612|6608|6611.6|6607.6|0
1657661700000|2022-07-12 21:35:00|6612.1|6608.1|6612.3|6608.3|6612.6|6608.6|6612.1|6608.1|0
1657662000000|2022-07-12 21:40:00|6612.4|6608.4|6612.2|6608.2|6612.4|6608.4|6612.2|6608.2|0
1657662300000|2022-07-12 21:45:00|6612.3|6608.3|6612.2|6608.2|6612.3|6608.3|6612.2|6608.2|0
1657662600000|2022-07-12 21:50:00|6612.1|6608.1|6612|6608|6612.1|6608.1|6611.3|6607.3|0
1657662900000|2022-07-12 21:55:00|6611.8|6607.8|6611.5|6607.5|6611.9|6607.9|6611.1|6607.1|0
1657663200000|2022-07-12 22:00:00|6611.8|6607.8|6612.3|6608.3|6615.3|6611.3|6611.7|6607.7|0
1657663500000|2022-07-12 22:05:00|6612.4|6608.4|6614.3|6610.3|6615.7|6611.7|6612.4|6608.4|0
1657663800000|2022-07-12 22:10:00|6614.7|6610.7|6614.1|6610.1|6615.6|6611.6|6613.5|6609.5|0
1657664100000|2022-07-12 22:15:00|6613.8|6609.8|6611.6|6607.6|6613.8|6609.8|6610.9|6606.9|0
1657664400000|2022-07-12 22:20:00|6611.7|6607.7|6605|6601|6612|6608|6604.2|6600.2|0
1657664700000|2022-07-12 22:25:00|6605.1|6601.1|6605.1|6601.1|6606.4|6602.4|6604.5|6600.5|0
1657665000000|2022-07-12 22:30:00|6605.2|6601.2|6605.6|6601.6|6606.2|6602.2|6604.3|6600.3|0
1657665300000|2022-07-12 22:35:00|6605.8|6601.8|6604.6|6600.6|6606.3|6602.3|6604.6|6600.6|0
1657665600000|2022-07-12 22:40:00|6604.9|6600.9|6606.4|6602.4|6606.7|6602.7|6603.6|6599.6|0
1657665900000|2022-07-12 22:45:00|6606.5|6602.5|6606.6|6602.6|6606.7|6602.7|6605.2|6601.2|0
1657666200000|2022-07-12 22:50:00|6606.9|6602.9|6607.8|6603.8|6608.1|6604.1|6605.1|6601.1|0
1657666500000|2022-07-12 22:55:00|6607.5|6603.5|6614|6610|6614.5|6610.5|6607.2|6603.2|0
1657666800000|2022-07-12 23:00:00|6614.3|6610.3|6616|6612|6616.9|6612.9|6614.3|6610.3|0
1657667100000|2022-07-12 23:05:00|6616.3|6612.3|6616|6612|6617.3|6613.3|6615.8|6611.8|0
1657667400000|2022-07-12 23:10:00|6615.8|6611.8|6614.8|6610.8|6615.8|6611.8|6614.8|6610.8|0
1657667700000|2022-07-12 23:15:00|6614.7|6610.7|6611.3|6607.3|6614.8|6610.8|6611.3|6607.3|0
1657668000000|2022-07-12 23:20:00|6610.7|6606.7|6610.7|6606.7|6610.9|6606.9|6607.6|6603.6|0
1657668300000|2022-07-12 23:25:00|6610.4|6606.4|6609.4|6605.4|6610.9|6606.9|6609.1|6605.1|0
1657668600000|2022-07-12 23:30:00|6609.3|6605.3|6612.3|6608.3|6613|6609|6609.1|6605.1|0
1657668900000|2022-07-12 23:35:00|6612.6|6608.6|6614|6610|6614.5|6610.5|6612|6608|0
1657669200000|2022-07-12 23:40:00|6614.3|6610.3|6613.7|6609.7|6614.9|6610.9|6612.5|6608.5|0
1657669500000|2022-07-12 23:45:00|6613.4|6609.4|6616.3|6612.3|6616.7|6612.7|6611.7|6607.7|0
1657669800000|2022-07-12 23:50:00|6610.9|6608.9|6608.4|6606.4|6613.9|6611.9|6604.9|6602.9|482
1657670100000|2022-07-12 23:55:00|6607.9|6605.9|6603.9|6601.9|6608.4|6606.4|6600.9|6598.9|471
1657670400000|2022-07-13 00:00:00|6604.9|6602.9|6597.9|6596.9|6608.4|6607.4|6596.4|6595.4|757
1657670700000|2022-07-13 00:05:00|6598.4|6597.4|6594.4|6593.4|6599.9|6598.9|6594.4|6593.4|678
1657671000000|2022-07-13 00:10:00|6594.9|6593.9|6594.4|6593.4|6597.4|6596.4|6589.4|6588.4|858
1657671300000|2022-07-13 00:15:00|6594.9|6593.9|6601.4|6600.4|6604.4|6603.4|6594.4|6593.4|344
1657671600000|2022-07-13 00:20:00|6600.9|6599.9|6600.4|6599.4|6603.4|6602.4|6597.4|6596.4|168
1657671900000|2022-07-13 00:25:00|6600.9|6599.9|6600.4|6599.4|6602.9|6601.9|6597.9|6596.9|250
1657672200000|2022-07-13 00:30:00|6599.9|6598.9|6603.4|6602.4|6604.4|6603.4|6597.9|6596.9|636
1657672500000|2022-07-13 00:35:00|6603.9|6602.9|6608.4|6607.4|6610.4|6609.4|6603.9|6602.9|520
1657672800000|2022-07-13 00:40:00|6608.9|6607.9|6614.9|6613.9|6614.9|6613.9|6607.4|6606.4|282
1657673100000|2022-07-13 00:45:00|6614.4|6613.4|6616.4|6615.4|6619.4|6618.4|6612.4|6611.4|400
1657673400000|2022-07-13 00:50:00|6615.4|6614.4|6614.4|6613.4|6615.9|6614.9|6610.4|6609.4|247
1657673700000|2022-07-13 00:55:00|6613.4|6612.4|6608.4|6607.4|6615.4|6614.4|6608.4|6607.4|230
1657674000000|2022-07-13 01:00:00|6609.4|6608.4|6618.4|6617.4|6618.4|6617.4|6607.4|6606.4|269
1657674300000|2022-07-13 01:05:00|6617.4|6616.4|6614.4|6613.4|6618.4|6617.4|6613.4|6612.4|238
1657674600000|2022-07-13 01:10:00|6613.9|6612.9|6617.4|6616.4|6617.4|6616.4|6612.4|6611.4|150
1657674900000|2022-07-13 01:15:00|6617.9|6616.9|6620.4|6619.4|6620.4|6619.4|6615.9|6614.9|310
1657675200000|2022-07-13 01:20:00|6619.9|6618.9|6616.4|6615.4|6622.4|6621.4|6614.9|6613.9|220
1657675500000|2022-07-13 01:25:00|6617.4|6616.4|6612.4|6611.4|6617.4|6616.4|6611.4|6610.4|184
1657675800000|2022-07-13 01:30:00|6611.4|6610.4|6613.4|6612.4|6614.4|6613.4|6609.4|6608.4|224
1657676100000|2022-07-13 01:35:00|6612.9|6611.9|6605.4|6604.4|6612.9|6611.9|6604.4|6603.4|120
1657676400000|2022-07-13 01:40:00|6604.9|6603.9|6600.4|6599.4|6607.4|6606.4|6600.4|6599.4|241
1657676700000|2022-07-13 01:45:00|6599.4|6598.4|6603.4|6602.4|6604.4|6603.4|6599.4|6598.4|187
1657677000000|2022-07-13 01:50:00|6604.4|6603.4|6604.4|6603.4|6607.4|6606.4|6602.4|6601.4|126
1657677300000|2022-07-13 01:55:00|6605.4|6604.4|6605.4|6604.4|6605.4|6604.4|6603.4|6602.4|92
1657677600000|2022-07-13 02:00:00|6605.9|6604.9|6613.4|6612.4|6616.4|6615.4|6605.4|6604.4|341
1657677900000|2022-07-13 02:05:00|6613.9|6612.9|6612.4|6611.4|6615.4|6614.4|6612.4|6611.4|171
1657678200000|2022-07-13 02:10:00|6612.9|6611.9|6612.4|6611.4|6614.4|6613.4|6611.4|6610.4|149
1657678500000|2022-07-13 02:15:00|6611.4|6610.4|6609.4|6608.4|6612.4|6611.4|6607.4|6606.4|189
1657678800000|2022-07-13 02:20:00|6609.9|6608.9|6612.4|6611.4|6616.9|6615.9|6609.4|6608.4|443
1657679100000|2022-07-13 02:25:00|6612.9|6611.9|6607.4|6606.4|6612.9|6611.9|6605.4|6604.4|120
1657679400000|2022-07-13 02:30:00|6607.9|6606.9|6607.4|6606.4|6609.4|6608.4|6606.4|6605.4|146
1657679700000|2022-07-13 02:35:00|6608.4|6607.4|6608.4|6607.4|6608.9|6607.9|6605.4|6604.4|149
1657680000000|2022-07-13 02:40:00|6608.9|6607.9|6608.4|6607.4|6610.4|6609.4|6608.4|6607.4|136
1657680300000|2022-07-13 02:45:00|6607.9|6606.9|6614.4|6613.4|6615.4|6614.4|6606.4|6605.4|209
1657680600000|2022-07-13 02:50:00|6615.4|6614.4|6620.4|6619.4|6620.4|6619.4|6615.4|6614.4|247
1657680900000|2022-07-13 02:55:00|6619.9|6618.9|6616.4|6615.4|6623.4|6622.4|6615.4|6614.4|293
1657681200000|2022-07-13 03:00:00|6616.9|6615.9|6612.4|6611.4|6617.4|6616.4|6612.4|6611.4|162
1657681500000|2022-07-13 03:05:00|6612.9|6611.9|6611.4|6610.4|6614.4|6613.4|6609.4|6608.4|171
1657681800000|2022-07-13 03:10:00|6611.9|6610.9|6613.4|6612.4|6615.4|6614.4|6611.4|6610.4|114
1657682100000|2022-07-13 03:15:00|6613.9|6612.9|6612.9|6611.9|6614.4|6613.4|6612.4|6611.4|183
1657682400000|2022-07-13 03:20:00|6613.4|6612.4|6613.4|6612.4|6614.4|6613.4|6610.4|6609.4|100
1657682700000|2022-07-13 03:25:00|6612.4|6611.4|6614.4|6613.4|6615.4|6614.4|6609.9|6608.9|191
1657683000000|2022-07-13 03:30:00|6613.9|6612.9|6616.4|6615.4|6617.4|6616.4|6612.4|6611.4|217
1657683300000|2022-07-13 03:35:00|6616.9|6615.9|6618.4|6617.4|6618.9|6617.9|6615.4|6614.4|178
1657683600000|2022-07-13 03:40:00|6619.4|6618.4|6618.4|6617.4|6620.9|6619.9|6617.4|6616.4|184
1657683900000|2022-07-13 03:45:00|6617.9|6616.9|6613.4|6612.4|6618.4|6617.4|6613.4|6612.4|169
1657684200000|2022-07-13 03:50:00|6613.9|6612.9|6615.4|6614.4|6615.4|6614.4|6611.4|6610.4|125
1657684500000|2022-07-13 03:55:00|6614.9|6613.9|6614.4|6613.4|6615.4|6614.4|6613.4|6612.4|81
1657684800000|2022-07-13 04:00:00|6613.4|6612.4|6611.4|6610.4|6614.4|6613.4|6611.4|6610.4|128
1657685100000|2022-07-13 04:05:00|6610.9|6609.9|6613.4|6612.4|6614.4|6613.4|6610.4|6609.4|180
1657685400000|2022-07-13 04:10:00|6614.4|6613.4|6610.4|6609.4|6614.4|6613.4|6610.4|6609.4|87
1657685700000|2022-07-13 04:15:00|6611.4|6610.4|6610.4|6609.4|6611.4|6610.4|6609.4|6608.4|103
1657686000000|2022-07-13 04:20:00|6609.9|6608.9|6609.4|6608.4|6609.9|6608.9|6608.4|6607.4|101
1657686300000|2022-07-13 04:25:00|6608.9|6607.9|6611.4|6610.4|6614.4|6613.4|6608.9|6607.9|150
1657686600000|2022-07-13 04:30:00|6611.9|6610.9|6614.4|6613.4|6615.4|6614.4|6611.4|6610.4|164
1657686900000|2022-07-13 04:35:00|6613.9|6612.9|6618.4|6617.4|6619.4|6618.4|6613.9|6612.9|162
1657687200000|2022-07-13 04:40:00|6617.9|6616.9|6615.4|6614.4|6617.9|6616.9|6615.4|6614.4|111
1657687500000|2022-07-13 04:45:00|6616.4|6615.4|6615.4|6614.4|6616.4|6615.4|6614.4|6613.4|97
1657687800000|2022-07-13 04:50:00|6614.9|6613.9|6613.4|6612.4|6615.4|6614.4|6612.9|6611.9|183
1657688100000|2022-07-13 04:55:00|6612.9|6611.9|6610.4|6609.4|6612.9|6611.9|6609.9|6608.9|166
1657688400000|2022-07-13 05:00:00|6609.9|6608.9|6610.4|6609.4|6611.9|6610.9|6607.9|6606.9|259
1657688700000|2022-07-13 05:05:00|6611.4|6610.4|6612.4|6611.4|6612.4|6611.4|6610.4|6609.4|155
1657689000000|2022-07-13 05:10:00|6612.9|6611.9|6613.4|6612.4|6616.4|6615.4|6612.4|6611.4|266
1657689300000|2022-07-13 05:15:00|6612.9|6611.9|6615.4|6614.4|6615.4|6614.4|6612.4|6611.4|180
1657689600000|2022-07-13 05:20:00|6614.9|6613.9|6617.4|6616.4|6617.9|6616.9|6613.4|6612.4|304
1657689900000|2022-07-13 05:25:00|6617.9|6616.9|6618.4|6617.4|6619.9|6618.9|6616.4|6615.4|205
1657690200000|2022-07-13 05:30:00|6617.9|6616.9|6614.4|6613.4|6618.4|6617.4|6613.4|6612.4|176
1657690500000|2022-07-13 05:35:00|6613.9|6612.9|6616.4|6615.4|6616.4|6615.4|6613.4|6612.4|153
1657690800000|2022-07-13 05:40:00|6615.9|6614.9|6618.9|6617.9|6619.4|6618.4|6615.4|6614.4|202
1657691100000|2022-07-13 05:45:00|6619.4|6618.4|6622.9|6621.9|6622.9|6621.9|6618.4|6617.4|196
1657691400000|2022-07-13 05:50:00|6623.4|6622.4|6621.4|6620.4|6624.4|6623.4|6621.4|6620.4|238
1657691700000|2022-07-13 05:55:00|6621.9|6620.9|6629.4|6628.4|6629.4|6628.4|6621.4|6620.4|542
1657692000000|2022-07-13 06:00:00|6629.9|6627.9|6635.9|6633.9|6636.9|6634.9|6626.9|6624.9|1401
1657692300000|2022-07-13 06:05:00|6634.9|6632.9|6628.9|6626.9|6634.9|6632.9|6625.4|6623.4|2472
1657692600000|2022-07-13 06:10:00|6627.9|6625.9|6628.9|6626.9|6629.9|6627.9|6623.9|6621.9|1101
1657692900000|2022-07-13 06:15:00|6628.4|6626.4|6624.9|6622.9|6628.9|6626.9|6623.4|6621.4|289
1657693200000|2022-07-13 06:20:00|6625.4|6623.4|6623.9|6621.9|6626.9|6624.9|6622.4|6620.4|612
1657693500000|2022-07-13 06:25:00|6622.9|6620.9|6623.4|6621.4|6624.9|6622.9|6622.9|6620.9|483
1657693800000|2022-07-13 06:30:00|6624.6|6620.6|6623.1|6619.1|6624.9|6620.9|6621.4|6617.4|5
1657694100000|2022-07-13 06:35:00|6623.3|6619.3|6628.1|6624.1|6629.2|6625.2|6622.3|6618.3|0
1657694400000|2022-07-13 06:40:00|6628.3|6624.3|6634.2|6630.2|6635.2|6631.2|6628.3|6624.3|0
1657694700000|2022-07-13 06:45:00|6634.4|6630.4|6635.6|6631.6|6637.6|6633.6|6632.6|6628.6|0
1657695000000|2022-07-13 06:50:00|6635.4|6631.4|6632.9|6628.9|6637.2|6633.2|6630.6|6626.6|0
1657695300000|2022-07-13 06:55:00|6633.1|6629.1|6633.8|6629.8|6635.5|6631.5|6631.2|6627.2|0
1657695600000|2022-07-13 07:00:00|6634|6630|6629.9|6625.9|6634|6630|6625.9|6621.9|0
1657695900000|2022-07-13 07:05:00|6629.8|6625.8|6624.6|6620.6|6630.5|6626.5|6622.3|6618.3|0
1657696200000|2022-07-13 07:10:00|6624.9|6620.9|6618.4|6615.4|6628.4|6625.4|6618.4|6615.4|143
1657696500000|2022-07-13 07:15:00|6617.9|6614.9|6615.4|6612.4|6618.4|6615.4|6610.9|6607.9|113
1657696800000|2022-07-13 07:20:00|6614.9|6611.9|6612.9|6609.9|6615.4|6612.4|6611.4|6608.4|68
1657697100000|2022-07-13 07:25:00|6612.4|6609.4|6613.4|6610.4|6614.4|6611.4|6610.9|6607.9|37
1657697400000|2022-07-13 07:30:00|6612.9|6609.9|6616.9|6613.9|6617.9|6614.9|6609.9|6606.9|72
1657697700000|2022-07-13 07:35:00|6617.4|6614.4|6614.9|6611.9|6617.4|6614.4|6610.9|6607.9|51
1657698000000|2022-07-13 07:40:00|6615.4|6612.4|6611.9|6608.9|6615.9|6612.9|6611.4|6608.4|16
1657698300000|2022-07-13 07:45:00|6611.4|6608.4|6612.9|6609.9|6614.9|6611.9|6608.9|6605.9|32
1657698600000|2022-07-13 07:50:00|6612.4|6609.4|6608.9|6605.9|6612.9|6609.9|6607.9|6604.9|42
1657698900000|2022-07-13 07:55:00|6608.4|6605.4|6608.4|6605.4|6609.4|6606.4|6606.4|6603.4|52
1657699200000|2022-07-13 08:00:00|6607.9|6604.9|6611.9|6608.9|6613.4|6610.4|6606.4|6603.4|87
1657699500000|2022-07-13 08:05:00|6612.4|6609.4|6604.9|6601.9|6612.4|6609.4|6601.4|6598.4|110
1657699800000|2022-07-13 08:10:00|6605.4|6602.4|6602.9|6599.9|6605.4|6602.4|6602.4|6599.4|63
1657700100000|2022-07-13 08:15:00|6603.4|6600.4|6606.9|6603.9|6607.4|6604.4|6601.9|6598.9|144
1657700400000|2022-07-13 08:20:00|6606.4|6603.4|6606.4|6603.4|6608.4|6605.4|6603.4|6600.4|36
1657700700000|2022-07-13 08:25:00|6606.9|6603.9|6609.4|6606.4|6610.4|6607.4|6606.4|6603.4|11
1657701000000|2022-07-13 08:30:00|6608.9|6605.9|6612.4|6609.4|6613.4|6610.4|6607.4|6604.4|92
1657701300000|2022-07-13 08:35:00|6612.9|6609.9|6616.4|6613.4|6616.4|6613.4|6611.4|6608.4|22
1657701600000|2022-07-13 08:40:00|6615.9|6612.9|6615.4|6612.4|6617.4|6614.4|6615.4|6612.4|68
1657701900000|2022-07-13 08:45:00|6615.9|6612.9|6618.9|6615.9|6621.4|6618.4|6614.9|6611.9|34
1657702200000|2022-07-13 08:50:00|6619.4|6616.4|6620.4|6617.4|6621.4|6618.4|6618.4|6615.4|37
1657702500000|2022-07-13 08:55:00|6620.9|6617.9|6623.4|6620.4|6624.9|6621.9|6619.4|6616.4|54
1657702800000|2022-07-13 09:00:00|6622.9|6619.9|6624.9|6621.9|6626.9|6623.9|6621.4|6618.4|89
1657703100000|2022-07-13 09:05:00|6624.4|6621.4|6622.4|6619.4|6625.9|6622.9|6621.4|6618.4|34
1657703400000|2022-07-13 09:10:00|6621.9|6618.9|6620.4|6617.4|6622.4|6619.4|6619.9|6616.9|27
1657703700000|2022-07-13 09:15:00|6620.9|6617.9|6619.4|6616.4|6621.9|6618.9|6618.4|6615.4|52
1657704000000|2022-07-13 09:20:00|6620.4|6617.4|6621.4|6618.4|6624.4|6621.4|6620.4|6617.4|71
1657704300000|2022-07-13 09:25:00|6620.9|6617.9|6625.4|6622.4|6625.4|6622.4|6620.9|6617.9|54
1657704600000|2022-07-13 09:30:00|6624.9|6621.9|6625.4|6622.4|6626.4|6623.4|6622.4|6619.4|30
1657704900000|2022-07-13 09:35:00|6625.9|6622.9|6624.4|6621.4|6626.4|6623.4|6623.4|6620.4|25
1657705200000|2022-07-13 09:40:00|6623.9|6620.9|6620.4|6617.4|6623.9|6620.9|6619.4|6616.4|10
1657705500000|2022-07-13 09:45:00|6621.4|6618.4|6622.4|6619.4|6623.4|6620.4|6621.4|6618.4|25
1657705800000|2022-07-13 09:50:00|6621.9|6618.9|6622.4|6619.4|6622.4|6619.4|6620.4|6617.4|9
1657706100000|2022-07-13 09:55:00|6621.9|6618.9|6622.9|6619.9|6624.4|6621.4|6621.4|6618.4|17
1657706400000|2022-07-13 10:00:00|6622.4|6619.4|6619.4|6616.4|6623.4|6620.4|6619.4|6616.4|13
1657706700000|2022-07-13 10:05:00|6618.9|6615.9|6618.4|6615.4|6620.9|6617.9|6618.4|6615.4|16
1657707000000|2022-07-13 10:10:00|6618.9|6615.9|6616.9|6613.9|6619.4|6616.4|6616.4|6613.4|16
1657707300000|2022-07-13 10:15:00|6617.4|6614.4|6618.4|6615.4|6620.4|6617.4|6617.4|6614.4|9
1657707600000|2022-07-13 10:20:00|6617.9|6614.9|6620.4|6617.4|6621.4|6618.4|6617.9|6614.9|25
1657707900000|2022-07-13 10:25:00|6619.9|6616.9|6617.4|6614.4|6619.9|6616.9|6615.4|6612.4|17
1657708200000|2022-07-13 10:30:00|6616.9|6613.9|6617.4|6614.4|6618.4|6615.4|6616.4|6613.4|9
1657708500000|2022-07-13 10:35:00|6617.9|6614.9|6615.9|6612.9|6618.4|6615.4|6612.4|6609.4|28
1657708800000|2022-07-13 10:40:00|6615.4|6612.4|6618.4|6615.4|6618.4|6615.4|6615.4|6612.4|10
1657709100000|2022-07-13 10:45:00|6617.9|6614.9|6615.4|6612.4|6618.4|6615.4|6615.4|6612.4|21
1657709400000|2022-07-13 10:50:00|6615.9|6612.9|6614.4|6611.4|6617.4|6614.4|6614.4|6611.4|34
1657709700000|2022-07-13 10:55:00|6613.9|6610.9|6619.4|6616.4|6619.4|6616.4|6613.4|6610.4|27
1657710000000|2022-07-13 11:00:00|6618.9|6615.9|6615.9|6612.9|6619.4|6616.4|6614.4|6611.4|12
1657710300000|2022-07-13 11:05:00|6615.4|6612.4|6617.9|6614.9|6618.4|6615.4|6613.9|6610.9|7
1657710600000|2022-07-13 11:10:00|6617.4|6614.4|6619.4|6616.4|6620.4|6617.4|6617.4|6614.4|24
1657710900000|2022-07-13 11:15:00|6618.9|6615.9|6618.4|6615.4|6619.4|6616.4|6617.9|6614.9|12
1657711200000|2022-07-13 11:20:00|6619.4|6616.4|6614.4|6611.4|6621.4|6618.4|6614.4|6611.4|33
1657711500000|2022-07-13 11:25:00|6614.9|6611.9|6612.9|6609.9|6615.4|6612.4|6612.4|6609.4|46
1657711800000|2022-07-13 11:30:00|6612.4|6609.4|6616.4|6613.4|6616.4|6613.4|6612.4|6609.4|43
1657712100000|2022-07-13 11:35:00|6616.9|6613.9|6616.4|6613.4|6618.4|6615.4|6614.4|6611.4|20
1657712400000|2022-07-13 11:40:00|6617.4|6614.4|6617.9|6614.9|6619.4|6616.4|6616.4|6613.4|111
1657712700000|2022-07-13 11:45:00|6618.4|6615.4|6622.4|6619.4|6622.4|6619.4|6617.9|6614.9|22
1657713000000|2022-07-13 11:50:00|6621.9|6618.9|6621.4|6618.4|6622.4|6619.4|6619.9|6616.9|21
1657713300000|2022-07-13 11:55:00|6620.9|6617.9|6619.9|6616.9|6622.4|6619.4|6619.4|6616.4|11
1657713600000|2022-07-13 12:00:00|6619.4|6616.4|6630.4|6627.4|6630.4|6627.4|6618.4|6615.4|268
1657713900000|2022-07-13 12:05:00|6629.9|6626.9|6625.9|6622.9|6630.4|6627.4|6625.9|6622.9|128
1657714200000|2022-07-13 12:10:00|6626.4|6623.4|6625.4|6622.4|6626.4|6623.4|6621.4|6618.4|14
1657714500000|2022-07-13 12:15:00|6624.9|6621.9|6627.9|6624.9|6627.9|6624.9|6624.4|6621.4|164
1657714800000|2022-07-13 12:20:00|6628.4|6625.4|6630.4|6627.4|6631.4|6628.4|6626.9|6623.9|52
1657715100000|2022-07-13 12:25:00|6629.9|6626.9|6646.9|6643.9|6657.4|6654.4|6628.9|6625.9|180
1657715400000|2022-07-13 12:30:00|6646.4|6643.4|6590.9|6587.9|6646.4|6643.4|6589.9|6586.9|1126
1657715700000|2022-07-13 12:35:00|6590.4|6587.4|6574.4|6571.4|6591.4|6588.4|6574.4|6571.4|509
1657716000000|2022-07-13 12:40:00|6574.9|6571.9|6569.4|6566.4|6575.4|6572.4|6563.9|6560.9|345
1657716300000|2022-07-13 12:45:00|6569.9|6566.9|6566.9|6563.9|6569.9|6566.9|6556.4|6553.4|375
1657716600000|2022-07-13 12:50:00|6566.4|6563.4|6574.4|6571.4|6574.4|6571.4|6563.9|6560.9|365
1657716900000|2022-07-13 12:55:00|6573.9|6570.9|6579.9|6576.9|6581.9|6578.9|6570.4|6567.4|148
1657717200000|2022-07-13 13:00:00|6579.4|6576.4|6589.4|6586.4|6589.9|6586.9|6575.4|6572.4|215
1657717500000|2022-07-13 13:05:00|6588.9|6585.9|6584.9|6581.9|6590.4|6587.4|6581.4|6578.4|142
1657717800000|2022-07-13 13:10:00|6584.4|6581.4|6580.4|6577.4|6585.4|6582.4|6580.4|6577.4|88
1657718100000|2022-07-13 13:15:00|6580.9|6577.9|6576.4|6573.4|6583.4|6580.4|6575.4|6572.4|77
1657718400000|2022-07-13 13:20:00|6575.9|6572.9|6571.4|6568.4|6577.4|6574.4|6568.9|6565.9|78
1657718700000|2022-07-13 13:25:00|6571.9|6568.9|6570.4|6567.4|6573.4|6570.4|6569.4|6566.4|93
1657719000000|2022-07-13 13:30:00|6571.4|6568.4|6586.4|6583.4|6587.9|6584.9|6569.9|6566.9|440
1657719300000|2022-07-13 13:35:00|6586.9|6583.9|6599.4|6596.4|6599.4|6596.4|6580.4|6577.4|344
1657719600000|2022-07-13 13:40:00|6599.9|6596.9|6589.9|6586.9|6600.9|6597.9|6589.9|6586.9|290
1657719900000|2022-07-13 13:45:00|6590.4|6587.4|6599.4|6596.4|6600.4|6597.4|6580.4|6577.4|239
1657720200000|2022-07-13 13:50:00|6599.9|6596.9|6592.4|6589.4|6599.9|6596.9|6590.9|6587.9|108
1657720500000|2022-07-13 13:55:00|6592.9|6589.9|6592.4|6589.4|6593.9|6590.9|6586.4|6583.4|132
1657720800000|2022-07-13 14:00:00|6591.9|6588.9|6588.4|6585.4|6593.4|6590.4|6577.4|6574.4|352
1657721100000|2022-07-13 14:05:00|6587.9|6584.9|6582.4|6579.4|6591.4|6588.4|6579.4|6576.4|138
1657721400000|2022-07-13 14:10:00|6582.9|6579.9|6580.9|6577.9|6588.4|6585.4|6579.9|6576.9|176
1657721700000|2022-07-13 14:15:00|6580.4|6577.4|6573.4|6570.4|6582.4|6579.4|6572.4|6569.4|224
1657722000000|2022-07-13 14:20:00|6572.4|6569.4|6569.4|6566.4|6575.4|6572.4|6568.4|6565.4|185
1657722300000|2022-07-13 14:25:00|6568.9|6565.9|6578.9|6575.9|6579.4|6576.4|6568.4|6565.4|137
1657722600000|2022-07-13 14:30:00|6578.4|6575.4|6587.4|6584.4|6593.4|6590.4|6575.9|6572.9|209
1657722900000|2022-07-13 14:35:00|6587.9|6584.9|6590.4|6587.4|6595.4|6592.4|6587.4|6584.4|154
1657723200000|2022-07-13 14:40:00|6589.9|6586.9|6601.4|6598.4|6601.4|6598.4|6589.9|6586.9|225
1657723500000|2022-07-13 14:45:00|6601.9|6598.9|6606.4|6603.4|6607.4|6604.4|6599.4|6596.4|161
1657723800000|2022-07-13 14:50:00|6606.9|6603.9|6610.4|6607.4|6614.4|6611.4|6605.4|6602.4|219
1657724100000|2022-07-13 14:55:00|6610.9|6607.9|6617.4|6614.4|6617.4|6614.4|6610.4|6607.4|252
1657724400000|2022-07-13 15:00:00|6617.9|6614.9|6617.4|6614.4|6619.4|6616.4|6610.4|6607.4|156
1657724700000|2022-07-13 15:05:00|6617.9|6614.9|6623.9|6620.9|6628.4|6625.4|6617.9|6614.9|109
1657725000000|2022-07-13 15:10:00|6623.4|6620.4|6623.4|6620.4|6626.4|6623.4|6620.4|6617.4|121
1657725300000|2022-07-13 15:15:00|6623.9|6620.9|6619.9|6616.9|6624.4|6621.4|6617.4|6614.4|95
1657725600000|2022-07-13 15:20:00|6619.4|6616.4|6620.9|6617.9|6624.9|6621.9|6619.4|6616.4|56
1657725900000|2022-07-13 15:25:00|6620.4|6617.4|6616.9|6613.9|6620.9|6617.9|6616.4|6613.4|119
1657726200000|2022-07-13 15:30:00|6617.4|6614.4|6613.4|6610.4|6619.4|6616.4|6613.4|6610.4|83
1657726500000|2022-07-13 15:35:00|6613.9|6610.9|6614.4|6611.4|6616.4|6613.4|6612.4|6609.4|79
1657726800000|2022-07-13 15:40:00|6613.9|6610.9|6613.4|6610.4|6617.9|6614.9|6610.9|6607.9|41
1657727100000|2022-07-13 15:45:00|6612.4|6609.4|6618.4|6615.4|6618.4|6615.4|6611.4|6608.4|71
1657727400000|2022-07-13 15:50:00|6617.9|6614.9|6619.4|6616.4|6623.4|6620.4|6616.9|6613.9|28
1657727700000|2022-07-13 15:55:00|6618.9|6615.9|6617.9|6614.9|6620.9|6617.9|6617.4|6614.4|24
1657728000000|2022-07-13 16:00:00|6618.4|6615.4|6621.9|6618.9|6622.4|6619.4|6614.4|6611.4|31
1657728300000|2022-07-13 16:05:00|6622.4|6619.4|6624.9|6621.9|6627.4|6624.4|6620.4|6617.4|17
1657728600000|2022-07-13 16:10:00|6624.4|6621.4|6617.9|6614.9|6625.4|6622.4|6617.4|6614.4|34
1657728900000|2022-07-13 16:15:00|6617.4|6614.4|6619.4|6616.4|6619.9|6616.9|6615.9|6612.9|36
1657729200000|2022-07-13 16:20:00|6619.9|6616.9|6621.4|6618.4|6621.9|6618.9|6616.4|6613.4|34
1657729500000|2022-07-13 16:25:00|6621.9|6618.9|6626.4|6623.4|6626.9|6623.9|6619.4|6616.4|32
1657729800000|2022-07-13 16:30:00|6626.9|6623.9|6627.4|6624.4|6628.4|6625.4|6623.4|6620.4|53
1657730100000|2022-07-13 16:35:00|6626.9|6623.9|6629.4|6626.4|6629.4|6626.4|6624.4|6621.4|36
1657730400000|2022-07-13 16:40:00|6628.9|6625.9|6627.4|6624.4|6629.4|6626.4|6625.4|6622.4|28
1657730700000|2022-07-13 16:45:00|6627.9|6624.9|6628.4|6625.4|6629.4|6626.4|6624.4|6621.4|40
1657731000000|2022-07-13 16:50:00|6627.9|6624.9|6632.9|6629.9|6632.9|6629.9|6626.4|6623.4|22
1657731300000|2022-07-13 16:55:00|6633.4|6630.4|6634.4|6631.4|6634.4|6631.4|6629.9|6626.9|25
1657731600000|2022-07-13 17:00:00|6633.9|6630.9|6637.9|6634.9|6639.9|6636.9|6630.4|6627.4|108
1657731900000|2022-07-13 17:05:00|6638.4|6635.4|6634.4|6631.4|6640.4|6637.4|6632.4|6629.4|26
1657732200000|2022-07-13 17:10:00|6634.9|6631.9|6638.9|6635.9|6640.4|6637.4|6633.4|6630.4|56
1657732500000|2022-07-13 17:15:00|6639.4|6636.4|6631.4|6628.4|6639.4|6636.4|6629.9|6626.9|47
1657732800000|2022-07-13 17:20:00|6632.4|6629.4|6633.4|6630.4|6633.4|6630.4|6629.4|6626.4|30
1657733100000|2022-07-13 17:25:00|6632.9|6629.9|6632.4|6629.4|6632.9|6629.9|6629.4|6626.4|25
1657733400000|2022-07-13 17:30:00|6631.9|6628.9|6631.4|6628.4|6633.4|6630.4|6629.4|6626.4|28
1657733700000|2022-07-13 17:35:00|6630.9|6627.9|6627.9|6624.9|6631.4|6628.4|6627.4|6624.4|11
1657734000000|2022-07-13 17:40:00|6627.4|6624.4|6632.9|6629.9|6633.4|6630.4|6627.4|6624.4|31
1657734300000|2022-07-13 17:45:00|6633.4|6630.4|6637.4|6634.4|6637.9|6634.9|6631.4|6628.4|30
1657734600000|2022-07-13 17:50:00|6637.9|6634.9|6635.4|6632.4|6638.4|6635.4|6635.4|6632.4|27
1657734900000|2022-07-13 17:55:00|6634.9|6631.9|6637.4|6634.4|6637.9|6634.9|6634.4|6631.4|22
1657735200000|2022-07-13 18:00:00|6636.9|6633.9|6621.9|6618.9|6636.9|6633.9|6620.9|6617.9|140
1657735500000|2022-07-13 18:05:00|6621.4|6618.4|6623.9|6620.9|6628.9|6625.9|6621.4|6618.4|60
1657735800000|2022-07-13 18:10:00|6623.4|6620.4|6630.9|6627.9|6631.4|6628.4|6621.4|6618.4|65
1657736100000|2022-07-13 18:15:00|6631.4|6628.4|6631.9|6628.9|6632.4|6629.4|6624.9|6621.9|23
1657736400000|2022-07-13 18:20:00|6631.4|6628.4|6635.4|6632.4|6636.4|6633.4|6628.4|6625.4|34
1657736700000|2022-07-13 18:25:00|6635.9|6632.9|6636.9|6633.9|6637.4|6634.4|6632.4|6629.4|37
1657737000000|2022-07-13 18:30:00|6637.4|6634.4|6640.4|6637.4|6641.9|6638.9|6636.4|6633.4|54
1657737300000|2022-07-13 18:35:00|6640.9|6637.9|6641.4|6638.4|6642.4|6639.4|6637.9|6634.9|21
1657737600000|2022-07-13 18:40:00|6641.9|6638.9|6641.4|6638.4|6643.9|6640.9|6640.4|6637.4|19
1657737900000|2022-07-13 18:45:00|6641.9|6638.9|6640.4|6637.4|6644.4|6641.4|6639.4|6636.4|8
1657738200000|2022-07-13 18:50:00|6639.9|6636.9|6638.4|6635.4|6643.4|6640.4|6638.4|6635.4|13
1657738500000|2022-07-13 18:55:00|6638.9|6635.9|6648.4|6645.4|6648.4|6645.4|6635.4|6632.4|47
1657738800000|2022-07-13 19:00:00|6647.9|6644.9|6646.4|6643.4|6649.4|6646.4|6642.4|6639.4|27
1657739100000|2022-07-13 19:05:00|6645.9|6642.9|6638.4|6635.4|6646.4|6643.4|6636.4|6633.4|24
1657739400000|2022-07-13 19:10:00|6637.9|6634.9|6641.4|6638.4|6642.4|6639.4|6637.4|6634.4|15
1657739700000|2022-07-13 19:15:00|6640.9|6637.9|6642.9|6639.9|6643.4|6640.4|6638.9|6635.9|18
1657740000000|2022-07-13 19:20:00|6643.4|6640.4|6639.4|6636.4|6643.4|6640.4|6639.4|6636.4|43
1657740300000|2022-07-13 19:25:00|6638.4|6635.4|6637.4|6634.4|6639.9|6636.9|6636.9|6633.9|61
1657740600000|2022-07-13 19:30:00|6637.9|6634.9|6628.9|6625.9|6639.4|6636.4|6628.4|6625.4|75
1657740900000|2022-07-13 19:35:00|6628.4|6625.4|6634.4|6631.4|6634.9|6631.9|6627.9|6624.9|26
1657741200000|2022-07-13 19:40:00|6633.9|6630.9|6630.9|6627.9|6633.9|6630.9|6629.9|6626.9|18
1657741500000|2022-07-13 19:45:00|6630.4|6627.4|6629.9|6626.9|6631.4|6628.4|6628.4|6625.4|42
1657741800000|2022-07-13 19:50:00|6630.4|6627.4|6629.4|6626.4|6631.4|6628.4|6626.4|6623.4|143
1657742100000|2022-07-13 19:55:00|6628.9|6625.9|6626.4|6623.4|6631.4|6628.4|6625.4|6622.4|317
1657742400000|2022-07-13 20:00:00|6625.9|6622.9|6625.4|6622.4|6626.4|6623.4|6623.9|6620.9|35
1657742700000|2022-07-13 20:05:00|6624.9|6621.9|6623.4|6620.4|6624.9|6621.9|6622.9|6619.9|43
1657743000000|2022-07-13 20:10:00|6623.9|6620.9|6622.4|6619.4|6624.4|6621.4|6621.9|6618.9|17
1657743300000|2022-07-13 20:15:00|6621.9|6618.9|6620.4|6617.4|6622.4|6619.4|6620.4|6617.4|21
1657743600000|2022-07-13 20:20:00|6620.9|6617.9|6621.4|6618.4|6621.4|6618.4|6620.9|6617.9|8
1657743900000|2022-07-13 20:25:00|6620.9|6617.9|6621.9|6618.9|6621.9|6618.9|6620.4|6617.4|11
1657744200000|2022-07-13 20:30:00|6621.4|6618.4|6622.4|6619.4|6622.4|6619.4|6621.4|6618.4|2
1657744500000|2022-07-13 20:35:00|6621.9|6618.9|6621.4|6618.4|6622.4|6619.4|6620.4|6617.4|5
1657744800000|2022-07-13 20:40:00|6621.9|6618.9|6621.4|6618.4|6622.4|6619.4|6621.4|6618.4|2
1657745100000|2022-07-13 20:45:00|6620.9|6617.9|6620.4|6617.4|6621.4|6618.4|6619.9|6616.9|30
1657745400000|2022-07-13 20:50:00|6620.9|6617.9|6621.4|6618.4|6621.4|6618.4|6620.4|6617.4|12
1657745700000|2022-07-13 20:55:00|6620.9|6617.9|6622.4|6619.4|6622.4|6619.4|6620.4|6617.4|10
1657746000000|2022-07-13 21:00:00|6621.4|6617.4|6621.5|6617.5|6621.6|6617.6|6621.3|6617.3|0
1657746300000|2022-07-13 21:05:00|6621.4|6617.4|6621.5|6617.5|6621.6|6617.6|6621.4|6617.4|0
1657746600000|2022-07-13 21:10:00|6621.4|6617.4|6620.8|6616.8|6621.4|6617.4|6620.2|6616.2|0
1657746900000|2022-07-13 21:15:00|6620.7|6616.7|6620.4|6616.4|6620.7|6616.7|6620.1|6616.1|0
1657747200000|2022-07-13 21:20:00|6620.6|6616.6|6620.4|6616.4|6620.8|6616.8|6620.4|6616.4|0
1657747500000|2022-07-13 21:25:00|6620.8|6616.8|6620.7|6616.7|6620.9|6616.9|6620.7|6616.7|0
1657747800000|2022-07-13 21:30:00|6620.8|6616.8|6620.5|6616.5|6621|6617|6620.5|6616.5|0
1657748100000|2022-07-13 21:35:00|6620.8|6616.8|6620.6|6616.6|6620.8|6616.8|6620.6|6616.6|0
1657748400000|2022-07-13 21:40:00|6620.8|6616.8|6620.6|6616.6|6620.8|6616.8|6620.6|6616.6|0
1657748700000|2022-07-13 21:45:00|6620.8|6616.8|6620.6|6616.6|6620.8|6616.8|6620.4|6616.4|0
1657749000000|2022-07-13 21:50:00|6620.5|6616.5|6620.5|6616.5|6620.6|6616.6|6620.5|6616.5|0
1657749300000|2022-07-13 21:55:00|6620.6|6616.6|6620.5|6616.5|6620.6|6616.6|6620.2|6616.2|0
1657749600000|2022-07-13 22:00:00|6620.3|6616.3|6619.7|6615.7|6621.5|6617.5|6617.4|6613.4|0
1657749900000|2022-07-13 22:05:00|6618.9|6614.9|6615.8|6611.8|6619.4|6615.4|6615.4|6611.4|0
1657750200000|2022-07-13 22:10:00|6616|6612|6617.6|6613.6|6617.8|6613.8|6615.5|6611.5|0
1657750500000|2022-07-13 22:15:00|6617.5|6613.5|6618.2|6614.2|6619.5|6615.5|6617.4|6613.4|0
1657750800000|2022-07-13 22:20:00|6618.5|6614.5|6617.9|6613.9|6618.8|6614.8|6617|6613|0
1657751100000|2022-07-13 22:25:00|6618.2|6614.2|6618.4|6614.4|6618.7|6614.7|6615.6|6611.6|0
1657751400000|2022-07-13 22:30:00|6618.1|6614.1|6612.5|6608.5|6618.7|6614.7|6612.5|6608.5|0
1657751700000|2022-07-13 22:35:00|6612.8|6608.8|6607.2|6603.2|6612.8|6608.8|6606.6|6602.6|0
1657752000000|2022-07-13 22:40:00|6607.3|6603.3|6606.6|6602.6|6609.2|6605.2|6606.6|6602.6|0
1657752300000|2022-07-13 22:45:00|6606.3|6602.3|6607.2|6603.2|6608.7|6604.7|6604.9|6600.9|0
1657752600000|2022-07-13 22:50:00|6607.3|6603.3|6609.2|6605.2|6610.4|6606.4|6607.2|6603.2|0
1657752900000|2022-07-13 22:55:00|6609.3|6605.3|6612.1|6608.1|6612.4|6608.4|6608.8|6604.8|0
1657753200000|2022-07-13 23:00:00|6611.8|6607.8|6614.2|6610.2|6616|6612|6611.5|6607.5|0
1657753500000|2022-07-13 23:05:00|6614.1|6610.1|6613.3|6609.3|6614.2|6610.2|6611.8|6607.8|0
1657753800000|2022-07-13 23:10:00|6613.4|6609.4|6606.7|6602.7|6613.4|6609.4|6606.4|6602.4|0
1657754100000|2022-07-13 23:15:00|6606.4|6602.4|6605.5|6601.5|6607.5|6603.5|6605.5|6601.5|0
1657754400000|2022-07-13 23:20:00|6605.8|6601.8|6609.6|6605.6|6610.1|6606.1|6605.5|6601.5|0
1657754700000|2022-07-13 23:25:00|6609.8|6605.8|6606.8|6602.8|6610.1|6606.1|6606.5|6602.5|0
1657755000000|2022-07-13 23:30:00|6606.9|6602.9|6603.4|6599.4|6608.1|6604.1|6603.4|6599.4|0
1657755300000|2022-07-13 23:35:00|6603.6|6599.6|6595.7|6591.7|6603.7|6599.7|6595.7|6591.7|0
1657755600000|2022-07-13 23:40:00|6596|6592|6596|6592|6596|6592|6593.3|6589.3|0
1657755900000|2022-07-13 23:45:00|6595.7|6591.7|6585.4|6581.4|6596|6592|6584.5|6580.5|0
1657756200000|2022-07-13 23:50:00|6595.9|6593.9|6598.9|6596.9|6601.9|6599.9|6592.4|6590.4|709
1657756500000|2022-07-13 23:55:00|6599.4|6597.4|6591.9|6589.9|6601.9|6599.9|6591.9|6589.9|280
1657756800000|2022-07-14 00:00:00|6590.9|6588.9|6607.9|6606.9|6608.4|6607.4|6588.4|6586.4|464
1657757100000|2022-07-14 00:05:00|6607.4|6606.4|6620.4|6619.4|6622.4|6621.4|6605.4|6604.4|642
1657757400000|2022-07-14 00:10:00|6620.9|6619.9|6623.4|6622.4|6623.4|6622.4|6612.9|6611.9|741
1657757700000|2022-07-14 00:15:00|6623.9|6622.9|6631.4|6630.4|6631.4|6630.4|6622.4|6621.4|488
1657758000000|2022-07-14 00:20:00|6631.9|6630.9|6633.4|6632.4|6636.4|6635.4|6630.4|6629.4|350
1657758300000|2022-07-14 00:25:00|6632.9|6631.9|6628.4|6627.4|6632.9|6631.9|6626.4|6625.4|404
1657758600000|2022-07-14 00:30:00|6628.9|6627.9|6628.4|6627.4|6635.4|6634.4|6627.4|6626.4|390
1657758900000|2022-07-14 00:35:00|6627.9|6626.9|6631.9|6630.9|6633.4|6632.4|6627.9|6626.9|184
1657759200000|2022-07-14 00:40:00|6632.4|6631.4|6634.4|6633.4|6635.4|6634.4|6632.4|6631.4|371
1657759500000|2022-07-14 00:45:00|6635.4|6634.4|6639.4|6638.4|6640.9|6639.9|6633.4|6632.4|276
1657759800000|2022-07-14 00:50:00|6640.4|6639.4|6639.4|6638.4|6644.9|6643.9|6638.4|6637.4|300
1657760100000|2022-07-14 00:55:00|6639.9|6638.9|6639.9|6638.9|6641.4|6640.4|6637.4|6636.4|208
1657760400000|2022-07-14 01:00:00|6640.4|6639.4|6646.4|6645.4|6647.4|6646.4|6638.9|6637.9|282
1657760700000|2022-07-14 01:05:00|6646.9|6645.9|6651.4|6650.4|6651.4|6650.4|6644.4|6643.4|369
1657761000000|2022-07-14 01:10:00|6651.9|6650.9|6650.9|6649.9|6652.4|6651.4|6649.4|6648.4|300
1657761300000|2022-07-14 01:15:00|6651.4|6650.4|6652.4|6651.4|6653.4|6652.4|6649.4|6648.4|345
1657761600000|2022-07-14 01:20:00|6652.9|6651.9|6661.4|6660.4|6662.4|6661.4|6652.4|6651.4|522
1657761900000|2022-07-14 01:25:00|6661.9|6660.9|6659.4|6658.4|6663.9|6662.9|6658.4|6657.4|337
1657762200000|2022-07-14 01:30:00|6659.9|6658.9|6649.4|6648.4|6660.4|6659.4|6647.4|6646.4|486
1657762500000|2022-07-14 01:35:00|6649.9|6648.9|6654.4|6653.4|6655.9|6654.9|6649.4|6648.4|316
1657762800000|2022-07-14 01:40:00|6653.4|6652.4|6652.4|6651.4|6653.4|6652.4|6650.4|6649.4|151
1657763100000|2022-07-14 01:45:00|6652.9|6651.9|6644.4|6643.4|6653.4|6652.4|6644.4|6643.4|270
1657763400000|2022-07-14 01:50:00|6643.9|6642.9|6644.4|6643.4|6645.4|6644.4|6640.4|6639.4|334
1657763700000|2022-07-14 01:55:00|6643.9|6642.9|6646.4|6645.4|6648.4|6647.4|6643.4|6642.4|223
1657764000000|2022-07-14 02:00:00|6646.9|6645.9|6647.4|6646.4|6649.4|6648.4|6645.4|6644.4|164
1657764300000|2022-07-14 02:05:00|6646.9|6645.9|6646.4|6645.4|6652.4|6651.4|6646.4|6645.4|236
1657764600000|2022-07-14 02:10:00|6646.9|6645.9|6642.4|6641.4|6647.4|6646.4|6642.4|6641.4|137
1657764900000|2022-07-14 02:15:00|6641.9|6640.9|6643.9|6642.9|6646.4|6645.4|6641.4|6640.4|235
1657765200000|2022-07-14 02:20:00|6643.4|6642.4|6646.4|6645.4|6647.4|6646.4|6642.4|6641.4|145
1657765500000|2022-07-14 02:25:00|6645.9|6644.9|6646.4|6645.4|6652.4|6651.4|6645.4|6644.4|271
1657765800000|2022-07-14 02:30:00|6645.9|6644.9|6646.4|6645.4|6647.9|6646.9|6645.4|6644.4|126
1657766100000|2022-07-14 02:35:00|6647.4|6646.4|6652.4|6651.4|6653.4|6652.4|6647.4|6646.4|195
1657766400000|2022-07-14 02:40:00|6651.9|6650.9|6651.4|6650.4|6657.4|6656.4|6650.4|6649.4|438
1657766700000|2022-07-14 02:45:00|6650.9|6649.9|6649.4|6648.4|6651.9|6650.9|6648.4|6647.4|244
1657767000000|2022-07-14 02:50:00|6648.9|6647.9|6644.4|6643.4|6648.9|6647.9|6644.4|6643.4|124
1657767300000|2022-07-14 02:55:00|6643.9|6642.9|6645.4|6644.4|6646.4|6645.4|6643.4|6642.4|179
1657767600000|2022-07-14 03:00:00|6645.9|6644.9|6649.4|6648.4|6649.9|6648.9|6643.4|6642.4|181
1657767900000|2022-07-14 03:05:00|6649.9|6648.9|6652.4|6651.4|6653.4|6652.4|6648.4|6647.4|186
1657768200000|2022-07-14 03:10:00|6652.9|6651.9|6650.4|6649.4|6653.4|6652.4|6648.4|6647.4|182
1657768500000|2022-07-14 03:15:00|6649.9|6648.9|6646.4|6645.4|6649.9|6648.9|6645.4|6644.4|210
1657768800000|2022-07-14 03:20:00|6646.9|6645.9|6651.4|6650.4|6651.4|6650.4|6646.9|6645.9|145
1657769100000|2022-07-14 03:25:00|6650.9|6649.9|6652.4|6651.4|6653.4|6652.4|6650.4|6649.4|128
1657769400000|2022-07-14 03:30:00|6651.9|6650.9|6656.4|6655.4|6656.4|6655.4|6649.4|6648.4|169
1657769700000|2022-07-14 03:35:00|6656.9|6655.9|6653.4|6652.4|6658.4|6657.4|6653.4|6652.4|245
1657770000000|2022-07-14 03:40:00|6652.9|6651.9|6658.4|6657.4|6662.9|6661.9|6652.4|6651.4|393
1657770300000|2022-07-14 03:45:00|6657.9|6656.9|6655.4|6654.4|6658.4|6657.4|6654.4|6653.4|138
1657770600000|2022-07-14 03:50:00|6654.9|6653.9|6654.4|6653.4|6656.4|6655.4|6653.9|6652.9|121
1657770900000|2022-07-14 03:55:00|6653.9|6652.9|6653.4|6652.4|6655.4|6654.4|6653.4|6652.4|120
1657771200000|2022-07-14 04:00:00|6654.4|6653.4|6655.4|6654.4|6656.4|6655.4|6652.4|6651.4|380
1657771500000|2022-07-14 04:05:00|6654.9|6653.9|6655.4|6654.4|6656.4|6655.4|6653.4|6652.4|213
1657771800000|2022-07-14 04:10:00|6654.9|6653.9|6653.4|6652.4|6655.4|6654.4|6650.4|6649.4|361
1657772100000|2022-07-14 04:15:00|6652.9|6651.9|6652.4|6651.4|6655.4|6654.4|6652.4|6651.4|141
1657772400000|2022-07-14 04:20:00|6651.9|6650.9|6653.4|6652.4|6653.4|6652.4|6649.4|6648.4|396
1657772700000|2022-07-14 04:25:00|6652.9|6651.9|6652.4|6651.4|6654.4|6653.4|6650.4|6649.4|286
1657773000000|2022-07-14 04:30:00|6651.9|6650.9|6649.4|6648.4|6652.4|6651.4|6648.4|6647.4|173
1657773300000|2022-07-14 04:35:00|6649.9|6648.9|6651.4|6650.4|6652.4|6651.4|6648.4|6647.4|207
1657773600000|2022-07-14 04:40:00|6651.9|6650.9|6651.4|6650.4|6652.4|6651.4|6651.4|6650.4|149
1657773900000|2022-07-14 04:45:00|6651.9|6650.9|6652.4|6651.4|6655.4|6654.4|6651.9|6650.9|152
1657774200000|2022-07-14 04:50:00|6652.9|6651.9|6654.4|6653.4|6654.4|6653.4|6652.4|6651.4|130
1657774500000|2022-07-14 04:55:00|6653.4|6652.4|6651.4|6650.4|6654.4|6653.4|6651.4|6650.4|95
1657774800000|2022-07-14 05:00:00|6652.4|6651.4|6654.4|6653.4|6655.4|6654.4|6651.4|6650.4|198
1657775100000|2022-07-14 05:05:00|6654.9|6653.9|6655.4|6654.4|6655.4|6654.4|6654.4|6653.4|126
1657775400000|2022-07-14 05:10:00|6654.9|6653.9|6656.4|6655.4|6658.4|6657.4|6654.9|6653.9|191
1657775700000|2022-07-14 05:15:00|6655.9|6654.9|6659.4|6658.4|6659.4|6658.4|6655.4|6654.4|242
1657776000000|2022-07-14 05:20:00|6658.9|6657.9|6657.4|6656.4|6659.4|6658.4|6655.4|6654.4|250
1657776300000|2022-07-14 05:25:00|6656.9|6655.9|6660.4|6659.4|6660.4|6659.4|6655.9|6654.9|137
1657776600000|2022-07-14 05:30:00|6659.9|6658.9|6661.4|6660.4|6661.9|6660.9|6658.4|6657.4|339
1657776900000|2022-07-14 05:35:00|6660.4|6659.4|6657.4|6656.4|6662.4|6661.4|6657.4|6656.4|245
1657777200000|2022-07-14 05:40:00|6656.9|6655.9|6652.4|6651.4|6657.4|6656.4|6651.4|6650.4|386
1657777500000|2022-07-14 05:45:00|6651.9|6650.9|6654.4|6653.4|6654.4|6653.4|6651.4|6650.4|413
1657777800000|2022-07-14 05:50:00|6653.9|6652.9|6651.4|6650.4|6653.9|6652.9|6650.4|6649.4|560
1657778100000|2022-07-14 05:55:00|6650.9|6649.9|6648.4|6647.4|6651.9|6650.9|6647.4|6646.4|464
1657778400000|2022-07-14 06:00:00|6648.9|6646.9|6640.9|6638.9|6648.9|6646.9|6639.9|6637.9|657
1657778700000|2022-07-14 06:05:00|6641.4|6639.4|6650.4|6648.4|6654.9|6652.9|6639.4|6637.4|1886
1657779000000|2022-07-14 06:10:00|6651.9|6649.9|6651.9|6649.9|6654.4|6652.4|6650.9|6648.9|1017
1657779300000|2022-07-14 06:15:00|6651.4|6649.4|6646.4|6644.4|6651.4|6649.4|6645.9|6643.9|412
1657779600000|2022-07-14 06:20:00|6645.9|6643.9|6645.9|6643.9|6649.9|6647.9|6643.9|6641.9|564
1657779900000|2022-07-14 06:25:00|6645.4|6643.4|6645.4|6643.4|6646.9|6644.9|6641.9|6639.9|539
1657780200000|2022-07-14 06:30:00|6645.1|6641.1|6642.7|6638.7|6645.9|6641.9|6640.3|6636.3|0
1657780500000|2022-07-14 06:35:00|6642.8|6638.8|6641.6|6637.6|6643.8|6639.8|6641|6637|0
1657780800000|2022-07-14 06:40:00|6641.4|6637.4|6643.4|6639.4|6644.4|6640.4|6640.4|6636.4|0
1657781100000|2022-07-14 06:45:00|6642.9|6638.9|6646.9|6642.9|6648.6|6644.6|6642.6|6638.6|0
1657781400000|2022-07-14 06:50:00|6646.7|6642.7|6643.4|6639.4|6648.1|6644.1|6643.4|6639.4|0
1657781700000|2022-07-14 06:55:00|6643.5|6639.5|6642.2|6638.2|6645.9|6641.9|6640.9|6636.9|0
1657782000000|2022-07-14 07:00:00|6642.6|6638.6|6640.6|6636.6|6650.6|6646.6|6639.4|6635.4|0
1657782300000|2022-07-14 07:05:00|6640.5|6636.5|6631.1|6627.1|6641.4|6637.4|6631.1|6627.1|0
1657782600000|2022-07-14 07:10:00|6631.3|6627.3|6626.4|6623.4|6634.9|6631.9|6623.4|6620.4|496
1657782900000|2022-07-14 07:15:00|6626.9|6623.9|6632.4|6629.4|6636.4|6633.4|6623.4|6620.4|271
1657783200000|2022-07-14 07:20:00|6631.4|6628.4|6634.9|6631.9|6636.9|6633.9|6631.4|6628.4|128
1657783500000|2022-07-14 07:25:00|6635.4|6632.4|6634.4|6631.4|6638.9|6635.9|6632.4|6629.4|137
1657783800000|2022-07-14 07:30:00|6634.9|6631.9|6626.4|6623.4|6635.4|6632.4|6626.4|6623.4|120
1657784100000|2022-07-14 07:35:00|6626.9|6623.9|6625.4|6622.4|6633.4|6630.4|6625.4|6622.4|88
1657784400000|2022-07-14 07:40:00|6624.9|6621.9|6622.4|6619.4|6625.4|6622.4|6621.4|6618.4|123
1657784700000|2022-07-14 07:45:00|6621.9|6618.9|6618.4|6615.4|6622.4|6619.4|6618.4|6615.4|75
1657785000000|2022-07-14 07:50:00|6618.9|6615.9|6615.4|6612.4|6620.4|6617.4|6614.4|6611.4|65
1657785300000|2022-07-14 07:55:00|6615.9|6612.9|6613.4|6610.4|6616.4|6613.4|6611.4|6608.4|85
1657785600000|2022-07-14 08:00:00|6614.4|6611.4|6618.4|6615.4|6618.4|6615.4|6610.4|6607.4|101
1657785900000|2022-07-14 08:05:00|6618.9|6615.9|6619.4|6616.4|6619.4|6616.4|6615.4|6612.4|95
1657786200000|2022-07-14 08:10:00|6620.4|6617.4|6619.4|6616.4|6620.4|6617.4|6615.9|6612.9|87
1657786500000|2022-07-14 08:15:00|6618.9|6615.9|6618.9|6615.9|6621.4|6618.4|6613.4|6610.4|146
1657786800000|2022-07-14 08:20:00|6618.4|6615.4|6608.4|6605.4|6620.9|6617.9|6608.4|6605.4|109
1657787100000|2022-07-14 08:25:00|6608.9|6605.9|6608.9|6605.9|6611.4|6608.4|6608.4|6605.4|136
1657787400000|2022-07-14 08:30:00|6608.4|6605.4|6603.4|6600.4|6608.4|6605.4|6602.4|6599.4|106
1657787700000|2022-07-14 08:35:00|6603.9|6600.9|6595.4|6592.4|6605.4|6602.4|6595.4|6592.4|114
1657788000000|2022-07-14 08:40:00|6595.9|6592.9|6589.4|6586.4|6595.9|6592.9|6588.9|6585.9|181
1657788300000|2022-07-14 08:45:00|6588.4|6585.4|6593.9|6590.9|6595.9|6592.9|6588.4|6585.4|139
1657788600000|2022-07-14 08:50:00|6593.4|6590.4|6595.4|6592.4|6596.9|6593.9|6591.4|6588.4|56
1657788900000|2022-07-14 08:55:00|6594.9|6591.9|6598.4|6595.4|6602.4|6599.4|6592.4|6589.4|136
1657789200000|2022-07-14 09:00:00|6597.9|6594.9|6599.9|6596.9|6600.4|6597.4|6594.9|6591.9|87
1657789500000|2022-07-14 09:05:00|6600.4|6597.4|6599.4|6596.4|6600.4|6597.4|6595.4|6592.4|55
1657789800000|2022-07-14 09:10:00|6598.9|6595.9|6596.4|6593.4|6599.9|6596.9|6595.4|6592.4|45
1657790100000|2022-07-14 09:15:00|6595.9|6592.9|6594.9|6591.9|6598.4|6595.4|6592.4|6589.4|81
1657790400000|2022-07-14 09:20:00|6595.4|6592.4|6591.4|6588.4|6597.9|6594.9|6590.4|6587.4|61
1657790700000|2022-07-14 09:25:00|6591.9|6588.9|6593.4|6590.4|6597.4|6594.4|6590.9|6587.9|74
1657791000000|2022-07-14 09:30:00|6594.4|6591.4|6590.4|6587.4|6595.4|6592.4|6589.4|6586.4|61
1657791300000|2022-07-14 09:35:00|6590.9|6587.9|6592.9|6589.9|6593.4|6590.4|6589.4|6586.4|75
1657791600000|2022-07-14 09:40:00|6593.4|6590.4|6596.4|6593.4|6597.4|6594.4|6592.4|6589.4|102
1657791900000|2022-07-14 09:45:00|6596.9|6593.9|6596.9|6593.9|6598.4|6595.4|6596.4|6593.4|51
1657792200000|2022-07-14 09:50:00|6596.4|6593.4|6599.4|6596.4|6599.9|6596.9|6594.4|6591.4|67
1657792500000|2022-07-14 09:55:00|6598.9|6595.9|6601.4|6598.4|6602.4|6599.4|6598.4|6595.4|60
1657792800000|2022-07-14 10:00:00|6600.9|6597.9|6598.4|6595.4|6601.4|6598.4|6596.4|6593.4|29
1657793100000|2022-07-14 10:05:00|6598.9|6595.9|6601.4|6598.4|6603.4|6600.4|6598.9|6595.9|79
1657793400000|2022-07-14 10:10:00|6601.9|6598.9|6599.4|6596.4|6602.9|6599.9|6598.4|6595.4|52
1657793700000|2022-07-14 10:15:00|6598.9|6595.9|6601.4|6598.4|6604.4|6601.4|6598.4|6595.4|45
1657794000000|2022-07-14 10:20:00|6600.9|6597.9|6600.4|6597.4|6605.4|6602.4|6599.4|6596.4|66
1657794300000|2022-07-14 10:25:00|6601.4|6598.4|6601.4|6598.4|6603.4|6600.4|6600.4|6597.4|47
1657794600000|2022-07-14 10:30:00|6602.4|6599.4|6602.4|6599.4|6602.4|6599.4|6597.4|6594.4|44
1657794900000|2022-07-14 10:35:00|6601.9|6598.9|6601.4|6598.4|6602.9|6599.9|6598.4|6595.4|31
1657795200000|2022-07-14 10:40:00|6601.9|6598.9|6600.4|6597.4|6603.4|6600.4|6598.4|6595.4|37
1657795500000|2022-07-14 10:45:00|6599.9|6596.9|6591.4|6588.4|6602.4|6599.4|6589.4|6586.4|160
1657795800000|2022-07-14 10:50:00|6591.9|6588.9|6587.9|6584.9|6592.4|6589.4|6585.4|6582.4|155
1657796100000|2022-07-14 10:55:00|6587.4|6584.4|6586.4|6583.4|6590.4|6587.4|6583.4|6580.4|139
1657796400000|2022-07-14 11:00:00|6586.9|6583.9|6591.4|6588.4|6594.9|6591.9|6586.9|6583.9|51
1657796700000|2022-07-14 11:05:00|6590.9|6587.9|6587.9|6584.9|6591.4|6588.4|6586.4|6583.4|38
1657797000000|2022-07-14 11:10:00|6588.4|6585.4|6588.4|6585.4|6588.4|6585.4|6583.9|6580.9|29
1657797300000|2022-07-14 11:15:00|6587.9|6584.9|6588.4|6585.4|6590.4|6587.4|6585.9|6582.9|20
1657797600000|2022-07-14 11:20:00|6588.9|6585.9|6589.9|6586.9|6591.9|6588.9|6586.4|6583.4|123
1657797900000|2022-07-14 11:25:00|6589.4|6586.4|6587.9|6584.9|6589.9|6586.9|6584.9|6581.9|32
1657798200000|2022-07-14 11:30:00|6587.4|6584.4|6592.4|6589.4|6597.4|6594.4|6586.9|6583.9|147
1657798500000|2022-07-14 11:35:00|6591.9|6588.9|6587.4|6584.4|6592.4|6589.4|6585.9|6582.9|34
1657798800000|2022-07-14 11:40:00|6586.9|6583.9|6589.4|6586.4|6592.4|6589.4|6586.4|6583.4|85
1657799100000|2022-07-14 11:45:00|6588.9|6585.9|6590.9|6587.9|6592.4|6589.4|6588.9|6585.9|60
1657799400000|2022-07-14 11:50:00|6590.4|6587.4|6589.4|6586.4|6591.9|6588.9|6589.4|6586.4|22
1657799700000|2022-07-14 11:55:00|6588.9|6585.9|6589.4|6586.4|6592.4|6589.4|6588.9|6585.9|60
1657800000000|2022-07-14 12:00:00|6589.9|6586.9|6584.4|6581.4|6591.9|6588.9|6583.4|6580.4|70
1657800300000|2022-07-14 12:05:00|6584.9|6581.9|6578.9|6575.9|6585.9|6582.9|6578.4|6575.4|165
1657800600000|2022-07-14 12:10:00|6579.4|6576.4|6582.4|6579.4|6582.9|6579.9|6577.9|6574.9|81
1657800900000|2022-07-14 12:15:00|6581.9|6578.9|6584.9|6581.9|6585.4|6582.4|6581.4|6578.4|73
1657801200000|2022-07-14 12:20:00|6584.4|6581.4|6582.4|6579.4|6587.4|6584.4|6581.4|6578.4|122
1657801500000|2022-07-14 12:25:00|6581.9|6578.9|6583.9|6580.9|6584.4|6581.4|6581.4|6578.4|83
1657801800000|2022-07-14 12:30:00|6583.4|6580.4|6589.4|6586.4|6590.9|6587.9|6576.4|6573.4|238
1657802100000|2022-07-14 12:35:00|6589.9|6586.9|6592.9|6589.9|6593.9|6590.9|6585.9|6582.9|77
1657802400000|2022-07-14 12:40:00|6592.4|6589.4|6586.9|6583.9|6592.4|6589.4|6585.4|6582.4|77
1657802700000|2022-07-14 12:45:00|6586.4|6583.4|6584.4|6581.4|6589.4|6586.4|6582.4|6579.4|91
1657803000000|2022-07-14 12:50:00|6583.9|6580.9|6586.4|6583.4|6589.4|6586.4|6583.9|6580.9|73
1657803300000|2022-07-14 12:55:00|6586.9|6583.9|6586.4|6583.4|6588.4|6585.4|6581.9|6578.9|77
1657803600000|2022-07-14 13:00:00|6585.9|6582.9|6586.4|6583.4|6589.4|6586.4|6583.4|6580.4|82
1657803900000|2022-07-14 13:05:00|6585.4|6582.4|6576.9|6573.9|6588.9|6585.9|6576.4|6573.4|182
1657804200000|2022-07-14 13:10:00|6577.4|6574.4|6578.4|6575.4|6579.4|6576.4|6575.4|6572.4|123
1657804500000|2022-07-14 13:15:00|6579.4|6576.4|6583.9|6580.9|6585.4|6582.4|6577.4|6574.4|74
1657804800000|2022-07-14 13:20:00|6583.4|6580.4|6586.4|6583.4|6587.4|6584.4|6581.9|6578.9|79
1657805100000|2022-07-14 13:25:00|6585.9|6582.9|6584.4|6581.4|6588.9|6585.9|6583.4|6580.4|62
1657805400000|2022-07-14 13:30:00|6583.4|6580.4|6581.4|6578.4|6592.4|6589.4|6577.4|6574.4|411
1657805700000|2022-07-14 13:35:00|6580.9|6577.9|6573.4|6570.4|6583.4|6580.4|6570.4|6567.4|422
1657806000000|2022-07-14 13:40:00|6573.9|6570.9|6566.4|6563.4|6573.9|6570.9|6566.4|6563.4|289
1657806300000|2022-07-14 13:45:00|6565.9|6562.9|6568.4|6565.4|6575.4|6572.4|6565.4|6562.4|282
1657806600000|2022-07-14 13:50:00|6567.9|6564.9|6562.9|6559.9|6569.4|6566.4|6560.4|6557.4|452
1657806900000|2022-07-14 13:55:00|6563.4|6560.4|6556.4|6553.4|6564.4|6561.4|6556.4|6553.4|249
1657807200000|2022-07-14 14:00:00|6555.4|6552.4|6540.4|6537.4|6555.9|6552.9|6539.9|6536.9|403
1657807500000|2022-07-14 14:05:00|6539.9|6536.9|6534.4|6531.4|6540.4|6537.4|6533.4|6530.4|353
1657807800000|2022-07-14 14:10:00|6534.9|6531.9|6537.4|6534.4|6539.4|6536.4|6531.4|6528.4|182
1657808100000|2022-07-14 14:15:00|6537.9|6534.9|6532.9|6529.9|6542.4|6539.4|6532.4|6529.4|262
1657808400000|2022-07-14 14:20:00|6533.4|6530.4|6539.4|6536.4|6541.4|6538.4|6532.9|6529.9|189
1657808700000|2022-07-14 14:25:00|6539.9|6536.9|6540.4|6537.4|6541.9|6538.9|6537.4|6534.4|124
1657809000000|2022-07-14 14:30:00|6539.9|6536.9|6542.4|6539.4|6548.9|6545.9|6537.4|6534.4|181
1657809300000|2022-07-14 14:35:00|6542.9|6539.9|6541.4|6538.4|6543.9|6540.9|6536.4|6533.4|121
1657809600000|2022-07-14 14:40:00|6541.9|6538.9|6538.4|6535.4|6546.4|6543.4|6538.4|6535.4|90
1657809900000|2022-07-14 14:45:00|6537.9|6534.9|6542.4|6539.4|6542.4|6539.4|6534.4|6531.4|119
1657810200000|2022-07-14 14:50:00|6541.9|6538.9|6549.4|6546.4|6550.4|6547.4|6540.4|6537.4|134
1657810500000|2022-07-14 14:55:00|6549.9|6546.9|6546.4|6543.4|6550.4|6547.4|6543.4|6540.4|118
1657810800000|2022-07-14 15:00:00|6546.9|6543.9|6548.9|6545.9|6555.9|6552.9|6543.9|6540.9|292
1657811100000|2022-07-14 15:05:00|6548.4|6545.4|6554.4|6551.4|6556.4|6553.4|6548.4|6545.4|157
1657811400000|2022-07-14 15:10:00|6554.9|6551.9|6554.4|6551.4|6558.4|6555.4|6552.4|6549.4|142
1657811700000|2022-07-14 15:15:00|6553.9|6550.9|6561.9|6558.9|6562.4|6559.4|6551.4|6548.4|122
1657812000000|2022-07-14 15:20:00|6561.4|6558.4|6562.4|6559.4|6566.4|6563.4|6559.4|6556.4|76
1657812300000|2022-07-14 15:25:00|6562.9|6559.9|6565.4|6562.4|6566.4|6563.4|6562.4|6559.4|109
1657812600000|2022-07-14 15:30:00|6564.9|6561.9|6560.4|6557.4|6566.4|6563.4|6560.4|6557.4|126
1657812900000|2022-07-14 15:35:00|6560.9|6557.9|6566.9|6563.9|6567.9|6564.9|6558.4|6555.4|295
1657813200000|2022-07-14 15:40:00|6567.4|6564.4|6578.4|6575.4|6585.4|6582.4|6566.4|6563.4|252
1657813500000|2022-07-14 15:45:00|6577.9|6574.9|6576.4|6573.4|6580.4|6577.4|6575.4|6572.4|115
1657813800000|2022-07-14 15:50:00|6576.9|6573.9|6577.4|6574.4|6582.4|6579.4|6575.4|6572.4|86
1657814100000|2022-07-14 15:55:00|6576.4|6573.4|6581.4|6578.4|6583.4|6580.4|6575.4|6572.4|73
1657814400000|2022-07-14 16:00:00|6581.9|6578.9|6578.4|6575.4|6584.4|6581.4|6576.4|6573.4|108
1657814700000|2022-07-14 16:05:00|6578.9|6575.9|6576.4|6573.4|6580.4|6577.4|6575.4|6572.4|55
1657815000000|2022-07-14 16:10:00|6576.9|6573.9|6580.4|6577.4|6581.4|6578.4|6575.4|6572.4|41
1657815300000|2022-07-14 16:15:00|6580.9|6577.9|6580.4|6577.4|6583.4|6580.4|6575.4|6572.4|32
1657815600000|2022-07-14 16:20:00|6579.9|6576.9|6575.4|6572.4|6583.4|6580.4|6575.4|6572.4|16
1657815900000|2022-07-14 16:25:00|6574.9|6571.9|6569.4|6566.4|6575.9|6572.9|6569.4|6566.4|36
1657816200000|2022-07-14 16:30:00|6569.9|6566.9|6570.4|6567.4|6574.4|6571.4|6569.4|6566.4|26
1657816500000|2022-07-14 16:35:00|6569.9|6566.9|6570.4|6567.4|6571.4|6568.4|6567.9|6564.9|17
1657816800000|2022-07-14 16:40:00|6569.9|6566.9|6569.4|6566.4|6570.4|6567.4|6566.4|6563.4|60
1657817100000|2022-07-14 16:45:00|6569.9|6566.9|6558.4|6555.4|6570.4|6567.4|6556.4|6553.4|189
1657817400000|2022-07-14 16:50:00|6557.9|6554.9|6562.4|6559.4|6563.4|6560.4|6555.9|6552.9|71
1657817700000|2022-07-14 16:55:00|6561.4|6558.4|6563.4|6560.4|6565.4|6562.4|6559.4|6556.4|30
1657818000000|2022-07-14 17:00:00|6562.9|6559.9|6558.4|6555.4|6563.9|6560.9|6557.4|6554.4|44
1657818300000|2022-07-14 17:05:00|6557.9|6554.9|6561.4|6558.4|6561.9|6558.9|6555.4|6552.4|58
1657818600000|2022-07-14 17:10:00|6560.9|6557.9|6560.9|6557.9|6561.9|6558.9|6556.4|6553.4|16
1657818900000|2022-07-14 17:15:00|6561.4|6558.4|6565.9|6562.9|6567.9|6564.9|6558.4|6555.4|82
1657819200000|2022-07-14 17:20:00|6565.4|6562.4|6565.9|6562.9|6569.4|6566.4|6565.4|6562.4|8
1657819500000|2022-07-14 17:25:00|6565.4|6562.4|6567.4|6564.4|6568.9|6565.9|6565.4|6562.4|58
1657819800000|2022-07-14 17:30:00|6566.9|6563.9|6562.4|6559.4|6567.4|6564.4|6561.4|6558.4|24
1657820100000|2022-07-14 17:35:00|6562.9|6559.9|6567.4|6564.4|6568.4|6565.4|6562.4|6559.4|17
1657820400000|2022-07-14 17:40:00|6567.9|6564.9|6570.4|6567.4|6571.9|6568.9|6567.4|6564.4|43
1657820700000|2022-07-14 17:45:00|6569.9|6566.9|6571.4|6568.4|6571.4|6568.4|6568.4|6565.4|36
1657821000000|2022-07-14 17:50:00|6571.9|6568.9|6568.4|6565.4|6575.9|6572.9|6564.4|6561.4|84
1657821300000|2022-07-14 17:55:00|6567.9|6564.9|6573.9|6570.9|6574.4|6571.4|6567.9|6564.9|41
1657821600000|2022-07-14 18:00:00|6574.4|6571.4|6578.4|6575.4|6579.4|6576.4|6572.9|6569.9|34
1657821900000|2022-07-14 18:05:00|6577.9|6574.9|6578.9|6575.9|6582.4|6579.4|6576.4|6573.4|55
1657822200000|2022-07-14 18:10:00|6578.4|6575.4|6578.4|6575.4|6579.4|6576.4|6574.9|6571.9|21
1657822500000|2022-07-14 18:15:00|6577.4|6574.4|6584.4|6581.4|6585.9|6582.9|6576.9|6573.9|81
1657822800000|2022-07-14 18:20:00|6584.9|6581.9|6585.9|6582.9|6588.9|6585.9|6584.4|6581.4|186
1657823100000|2022-07-14 18:25:00|6586.4|6583.4|6588.9|6585.9|6589.4|6586.4|6582.9|6579.9|122
1657823400000|2022-07-14 18:30:00|6589.4|6586.4|6588.4|6585.4|6589.9|6586.9|6586.4|6583.4|48
1657823700000|2022-07-14 18:35:00|6588.9|6585.9|6591.4|6588.4|6591.9|6588.9|6588.4|6585.4|34
1657824000000|2022-07-14 18:40:00|6590.9|6587.9|6584.4|6581.4|6592.4|6589.4|6583.4|6580.4|40
1657824300000|2022-07-14 18:45:00|6583.9|6580.9|6585.4|6582.4|6586.4|6583.4|6582.4|6579.4|41
1657824600000|2022-07-14 18:50:00|6586.4|6583.4|6581.4|6578.4|6586.4|6583.4|6580.4|6577.4|36
1657824900000|2022-07-14 18:55:00|6582.4|6579.4|6584.4|6581.4|6586.4|6583.4|6580.9|6577.9|77
1657825200000|2022-07-14 19:00:00|6585.4|6582.4|6581.4|6578.4|6587.4|6584.4|6581.4|6578.4|85
1657825500000|2022-07-14 19:05:00|6581.9|6578.9|6576.4|6573.4|6582.4|6579.4|6576.4|6573.4|58
1657825800000|2022-07-14 19:10:00|6576.9|6573.9|6583.9|6580.9|6584.9|6581.9|6576.4|6573.4|26
1657826100000|2022-07-14 19:15:00|6583.4|6580.4|6584.4|6581.4|6585.4|6582.4|6580.4|6577.4|19
1657826400000|2022-07-14 19:20:00|6584.9|6581.9|6592.9|6589.9|6592.9|6589.9|6583.9|6580.9|19
1657826700000|2022-07-14 19:25:00|6592.4|6589.4|6593.9|6590.9|6593.9|6590.9|6589.4|6586.4|11
1657827000000|2022-07-14 19:30:00|6593.4|6590.4|6590.4|6587.4|6595.4|6592.4|6590.4|6587.4|63
1657827300000|2022-07-14 19:35:00|6589.9|6586.9|6585.4|6582.4|6590.9|6587.9|6583.9|6580.9|35
1657827600000|2022-07-14 19:40:00|6584.9|6581.9|6584.9|6581.9|6587.4|6584.4|6582.9|6579.9|21
1657827900000|2022-07-14 19:45:00|6584.4|6581.4|6586.4|6583.4|6588.4|6585.4|6583.4|6580.4|91
1657828200000|2022-07-14 19:50:00|6586.9|6583.9|6590.4|6587.4|6591.4|6588.4|6586.9|6583.9|56
1657828500000|2022-07-14 19:55:00|6589.9|6586.9|6593.4|6590.4|6593.4|6590.4|6589.9|6586.9|150
1657828800000|2022-07-14 20:00:00|6592.4|6589.4|6595.4|6592.4|6595.4|6592.4|6592.4|6589.4|43
1657829100000|2022-07-14 20:05:00|6594.9|6591.9|6593.4|6590.4|6594.9|6591.9|6591.9|6588.9|13
1657829400000|2022-07-14 20:10:00|6592.9|6589.9|6595.4|6592.4|6595.4|6592.4|6592.4|6589.4|28
1657829700000|2022-07-14 20:15:00|6594.9|6591.9|6593.4|6590.4|6595.4|6592.4|6593.4|6590.4|7
1657830000000|2022-07-14 20:20:00|6592.9|6589.9|6592.4|6589.4|6593.4|6590.4|6591.9|6588.9|11
1657830300000|2022-07-14 20:25:00|6592.9|6589.9|6592.4|6589.4|6592.9|6589.9|6592.4|6589.4|3
1657830600000|2022-07-14 20:30:00|6592.9|6589.9|6593.4|6590.4|6593.9|6590.9|6592.9|6589.9|1
1657830900000|2022-07-14 20:35:00|6593.9|6590.9|6594.4|6591.4|6594.4|6591.4|6593.4|6590.4|5
1657831200000|2022-07-14 20:40:00|6594.9|6591.9|6595.4|6592.4|6596.4|6593.4|6594.4|6591.4|12
1657831500000|2022-07-14 20:45:00|6594.4|6591.4|6594.4|6591.4|6594.9|6591.9|6594.4|6591.4|7
1657831800000|2022-07-14 20:50:00|6594.9|6591.9|6593.9|6590.9|6595.4|6592.4|6593.4|6590.4|15
1657832100000|2022-07-14 20:55:00|6593.4|6590.4|6592.9|6589.9|6594.4|6591.4|6591.4|6588.4|75
1657832400000|2022-07-14 21:00:00|6594.3|6590.3|6593.7|6589.7|6594.7|6590.7|6593|6589|3
1657832700000|2022-07-14 21:05:00|6593.6|6589.6|6593.7|6589.7|6593.7|6589.7|6593.3|6589.3|0
1657833000000|2022-07-14 21:10:00|6593.6|6589.6|6593.5|6589.5|6593.6|6589.6|6593.4|6589.4|0
1657833300000|2022-07-14 21:15:00|6593.7|6589.7|6594.4|6590.4|6594.4|6590.4|6593.7|6589.7|0
1657833600000|2022-07-14 21:20:00|6594.3|6590.3|6594.3|6590.3|6594.4|6590.4|6594.3|6590.3|0
1657833900000|2022-07-14 21:25:00|6594.2|6590.2|6593.1|6589.1|6594.3|6590.3|6593|6589|0
1657834200000|2022-07-14 21:30:00|6593.2|6589.2|6593.2|6589.2|6593.2|6589.2|6593.2|6589.2|0
1657834500000|2022-07-14 21:35:00|6593.3|6589.3|6593.3|6589.3|6593.4|6589.4|6593.2|6589.2|0
1657834800000|2022-07-14 21:40:00|6593.4|6589.4|6593.5|6589.5|6593.5|6589.5|6593.2|6589.2|0
1657835100000|2022-07-14 21:45:00|6593.6|6589.6|6593.8|6589.8|6593.8|6589.8|6593.5|6589.5|0
1657835400000|2022-07-14 21:50:00|6593.9|6589.9|6594.4|6590.4|6594.4|6590.4|6593.9|6589.9|0
1657835700000|2022-07-14 21:55:00|6594.3|6590.3|6595.6|6591.6|6595.8|6591.8|6594.3|6590.3|0
1657836000000|2022-07-14 22:00:00|6597.5|6593.5|6598.4|6594.4|6600.9|6596.9|6596.6|6592.6|0
1657836300000|2022-07-14 22:05:00|6598.6|6594.6|6600.9|6596.9|6600.9|6596.9|6596.9|6592.9|0
1657836600000|2022-07-14 22:10:00|6600.5|6596.5|6600.1|6596.1|6600.8|6596.8|6599.4|6595.4|0
1657836900000|2022-07-14 22:15:00|6600.2|6596.2|6603.6|6599.6|6603.6|6599.6|6600.2|6596.2|0
1657837200000|2022-07-14 22:20:00|6602.7|6598.7|6602.7|6598.7|6603.6|6599.6|6600.3|6596.3|0
1657837500000|2022-07-14 22:25:00|6602.5|6598.5|6601.6|6597.6|6603.4|6599.4|6601.6|6597.6|0
1657837800000|2022-07-14 22:30:00|6601.9|6597.9|6602.5|6598.5|6603.1|6599.1|6601.9|6597.9|0
1657838100000|2022-07-14 22:35:00|6602.6|6598.6|6605.8|6601.8|6607.3|6603.3|6602.2|6598.2|0
1657838400000|2022-07-14 22:40:00|6606.1|6602.1|6609.5|6605.5|6610.4|6606.4|6606|6602|0
1657838700000|2022-07-14 22:45:00|6609.2|6605.2|6609.6|6605.6|6610.7|6606.7|6609.1|6605.1|0
1657839000000|2022-07-14 22:50:00|6609.3|6605.3|6606.8|6602.8|6609.3|6605.3|6606.3|6602.3|0
1657839300000|2022-07-14 22:55:00|6606.7|6602.7|6607.1|6603.1|6608|6604|6606.5|6602.5|0
1657839600000|2022-07-14 23:00:00|6607.2|6603.2|6607|6603|6607.7|6603.7|6606.8|6602.8|0
1657839900000|2022-07-14 23:05:00|6606.7|6602.7|6606.8|6602.8|6608.8|6604.8|6606.6|6602.6|0
1657840200000|2022-07-14 23:10:00|6606.5|6602.5|6604.8|6600.8|6606.5|6602.5|6604.8|6600.8|0
1657840500000|2022-07-14 23:15:00|6604.9|6600.9|6605.1|6601.1|6605.4|6601.4|6604.8|6600.8|0
1657840800000|2022-07-14 23:20:00|6604.9|6600.9|6601.6|6597.6|6605.1|6601.1|6601.5|6597.5|0
1657841100000|2022-07-14 23:25:00|6601.9|6597.9|6602.8|6598.8|6604.2|6600.2|6601.9|6597.9|0
1657841400000|2022-07-14 23:30:00|6603.1|6599.1|6601.9|6597.9|6603.4|6599.4|6601.3|6597.3|0
1657841700000|2022-07-14 23:35:00|6601.7|6597.7|6605.5|6601.5|6605.5|6601.5|6601.6|6597.6|0
1657842000000|2022-07-14 23:40:00|6605.8|6601.8|6602.1|6598.1|6608.2|6604.2|6602|6598|0
1657842300000|2022-07-14 23:45:00|6602|6598|6605|6601|6605|6601|6591.7|6587.7|0
1657842600000|2022-07-14 23:50:00|6607.9|6605.9|6592.9|6590.9|6609.4|6607.4|6592.9|6590.9|531
1657842900000|2022-07-14 23:55:00|6592.4|6590.4|6597.4|6595.4|6597.9|6595.9|6587.4|6585.4|381
1657843200000|2022-07-15 00:00:00|6596.4|6594.4|6578.9|6577.9|6597.9|6595.9|6577.4|6576.4|550
1657843500000|2022-07-15 00:05:00|6578.4|6577.4|6563.4|6562.4|6579.4|6578.4|6558.4|6557.4|1114
1657843800000|2022-07-15 00:10:00|6562.9|6561.9|6566.4|6565.4|6571.4|6570.4|6559.4|6558.4|940
1657844100000|2022-07-15 00:15:00|6565.9|6564.9|6575.4|6574.4|6575.4|6574.4|6564.4|6563.4|772
1657844400000|2022-07-15 00:20:00|6574.4|6573.4|6558.4|6557.4|6576.4|6575.4|6556.9|6555.9|714
1657844700000|2022-07-15 00:25:00|6557.9|6556.9|6550.4|6549.4|6557.9|6556.9|6546.4|6545.4|706
1657845000000|2022-07-15 00:30:00|6550.9|6549.9|6555.9|6554.9|6557.4|6556.4|6548.4|6547.4|676
1657845300000|2022-07-15 00:35:00|6556.4|6555.4|6545.9|6544.9|6556.4|6555.4|6542.4|6541.4|655
1657845600000|2022-07-15 00:40:00|6545.4|6544.4|6541.4|6540.4|6546.4|6545.4|6535.4|6534.4|690
1657845900000|2022-07-15 00:45:00|6542.4|6541.4|6552.4|6551.4|6554.9|6553.9|6540.4|6539.4|490
1657846200000|2022-07-15 00:50:00|6551.9|6550.9|6555.4|6554.4|6555.9|6554.9|6548.4|6547.4|409
1657846500000|2022-07-15 00:55:00|6554.4|6553.4|6555.4|6554.4|6560.4|6559.4|6553.4|6552.4|429
1657846800000|2022-07-15 01:00:00|6554.4|6553.4|6557.4|6556.4|6559.4|6558.4|6549.4|6548.4|756
1657847100000|2022-07-15 01:05:00|6556.9|6555.9|6557.9|6556.9|6559.9|6558.9|6548.9|6547.9|478
1657847400000|2022-07-15 01:10:00|6557.4|6556.4|6559.4|6558.4|6560.4|6559.4|6554.9|6553.9|669
1657847700000|2022-07-15 01:15:00|6558.9|6557.9|6558.4|6557.4|6561.9|6560.9|6557.4|6556.4|372
1657848000000|2022-07-15 01:20:00|6558.9|6557.9|6557.4|6556.4|6558.9|6557.9|6551.4|6550.4|619
1657848300000|2022-07-15 01:25:00|6556.9|6555.9|6552.4|6551.4|6556.9|6555.9|6550.4|6549.4|481
1657848600000|2022-07-15 01:30:00|6552.9|6551.9|6555.4|6554.4|6556.4|6555.4|6552.4|6551.4|493
1657848900000|2022-07-15 01:35:00|6555.9|6554.9|6555.4|6554.4|6556.4|6555.4|6551.4|6550.4|609
1657849200000|2022-07-15 01:40:00|6554.4|6553.4|6558.4|6557.4|6560.4|6559.4|6549.4|6548.4|588
1657849500000|2022-07-15 01:45:00|6557.4|6556.4|6563.4|6562.4|6563.4|6562.4|6556.4|6555.4|302
1657849800000|2022-07-15 01:50:00|6562.9|6561.9|6567.4|6566.4|6568.4|6567.4|6562.9|6561.9|407
1657850100000|2022-07-15 01:55:00|6567.9|6566.9|6569.4|6568.4|6569.4|6568.4|6564.4|6563.4|525
1657850400000|2022-07-15 02:00:00|6568.4|6567.4|6569.9|6568.9|6570.4|6569.4|6565.4|6564.4|336
1657850700000|2022-07-15 02:05:00|6569.4|6568.4|6573.4|6572.4|6574.4|6573.4|6567.4|6566.4|401
1657851000000|2022-07-15 02:10:00|6574.4|6573.4|6575.4|6574.4|6575.4|6574.4|6570.9|6569.9|245
1657851300000|2022-07-15 02:15:00|6575.9|6574.9|6575.4|6574.4|6576.4|6575.4|6572.9|6571.9|203
1657851600000|2022-07-15 02:20:00|6575.9|6574.9|6578.4|6577.4|6578.4|6577.4|6573.4|6572.4|243
1657851900000|2022-07-15 02:25:00|6578.9|6577.9|6580.4|6579.4|6581.4|6580.4|6574.4|6573.4|342
1657852200000|2022-07-15 02:30:00|6580.9|6579.9|6579.4|6578.4|6582.4|6581.4|6577.4|6576.4|238
1657852500000|2022-07-15 02:35:00|6579.9|6578.9|6583.4|6582.4|6584.9|6583.9|6579.9|6578.9|325
1657852800000|2022-07-15 02:40:00|6582.4|6581.4|6584.4|6583.4|6585.4|6584.4|6581.4|6580.4|288
1657853100000|2022-07-15 02:45:00|6584.9|6583.9|6582.4|6581.4|6585.4|6584.4|6581.4|6580.4|231
1657853400000|2022-07-15 02:50:00|6581.9|6580.9|6585.4|6584.4|6586.4|6585.4|6581.4|6580.4|221
1657853700000|2022-07-15 02:55:00|6585.9|6584.9|6591.4|6590.4|6591.4|6590.4|6585.9|6584.9|186
1657854000000|2022-07-15 03:00:00|6590.9|6589.9|6592.4|6591.4|6594.4|6593.4|6589.4|6588.4|383
1657854300000|2022-07-15 03:05:00|6593.4|6592.4|6592.4|6591.4|6595.4|6594.4|6592.4|6591.4|212
1657854600000|2022-07-15 03:10:00|6593.4|6592.4|6596.4|6595.4|6596.4|6595.4|6591.4|6590.4|217
1657854900000|2022-07-15 03:15:00|6595.9|6594.9|6591.4|6590.4|6598.4|6597.4|6590.9|6589.9|454
1657855200000|2022-07-15 03:20:00|6590.9|6589.9|6598.4|6597.4|6599.4|6598.4|6590.4|6589.4|418
1657855500000|2022-07-15 03:25:00|6598.9|6597.9|6598.4|6597.4|6601.9|6600.9|6598.4|6597.4|278
1657855800000|2022-07-15 03:30:00|6598.9|6597.9|6597.4|6596.4|6601.4|6600.4|6597.4|6596.4|214
1657856100000|2022-07-15 03:35:00|6597.9|6596.9|6604.4|6603.4|6604.4|6603.4|6596.9|6595.9|248
1657856400000|2022-07-15 03:40:00|6603.9|6602.9|6601.4|6600.4|6603.9|6602.9|6601.4|6600.4|233
1657856700000|2022-07-15 03:45:00|6602.4|6601.4|6601.4|6600.4|6602.4|6601.4|6600.4|6599.4|165
1657857000000|2022-07-15 03:50:00|6600.4|6599.4|6607.4|6606.4|6610.4|6609.4|6600.4|6599.4|467
1657857300000|2022-07-15 03:55:00|6606.9|6605.9|6608.9|6607.9|6609.4|6608.4|6605.9|6604.9|216
1657857600000|2022-07-15 04:00:00|6608.4|6607.4|6602.4|6601.4|6609.4|6608.4|6600.9|6599.9|414
1657857900000|2022-07-15 04:05:00|6602.9|6601.9|6600.4|6599.4|6602.9|6601.9|6600.4|6599.4|217
1657858200000|2022-07-15 04:10:00|6600.9|6599.9|6602.4|6601.4|6603.4|6602.4|6600.9|6599.9|195
1657858500000|2022-07-15 04:15:00|6601.9|6600.9|6601.4|6600.4|6603.4|6602.4|6599.4|6598.4|396
1657858800000|2022-07-15 04:20:00|6600.9|6599.9|6597.4|6596.4|6600.9|6599.9|6597.4|6596.4|205
1657859100000|2022-07-15 04:25:00|6599.4|6598.4|6598.4|6597.4|6600.9|6599.9|6598.4|6597.4|134
1657859400000|2022-07-15 04:30:00|6599.4|6598.4|6606.4|6605.4|6606.9|6605.9|6599.4|6598.4|370
1657859700000|2022-07-15 04:35:00|6605.9|6604.9|6609.4|6608.4|6609.4|6608.4|6605.9|6604.9|433
1657860000000|2022-07-15 04:40:00|6609.9|6608.9|6609.4|6608.4|6610.4|6609.4|6608.4|6607.4|162
1657860300000|2022-07-15 04:45:00|6611.4|6610.4|6604.4|6603.4|6613.4|6612.4|6604.4|6603.4|549
1657860600000|2022-07-15 04:50:00|6603.4|6602.4|6605.4|6604.4|6605.4|6604.4|6602.4|6601.4|130
1657860900000|2022-07-15 04:55:00|6604.9|6603.9|6603.4|6602.4|6605.4|6604.4|6602.4|6601.4|143
1657861200000|2022-07-15 05:00:00|6603.9|6602.9|6600.4|6599.4|6604.4|6603.4|6599.4|6598.4|262
1657861500000|2022-07-15 05:05:00|6601.4|6600.4|6602.4|6601.4|6604.4|6603.4|6601.4|6600.4|285
1657861800000|2022-07-15 05:10:00|6601.4|6600.4|6600.4|6599.4|6602.4|6601.4|6599.4|6598.4|246
1657862100000|2022-07-15 05:15:00|6599.9|6598.9|6601.4|6600.4|6601.4|6600.4|6598.4|6597.4|238
1657862400000|2022-07-15 05:20:00|6600.9|6599.9|6602.4|6601.4|6603.4|6602.4|6600.4|6599.4|227
1657862700000|2022-07-15 05:25:00|6601.9|6600.9|6599.4|6598.4|6602.4|6601.4|6598.4|6597.4|296
1657863000000|2022-07-15 05:30:00|6598.9|6597.9|6595.4|6594.4|6599.4|6598.4|6595.4|6594.4|329
1657863300000|2022-07-15 05:35:00|6594.9|6593.9|6595.4|6594.4|6598.4|6597.4|6594.4|6593.4|444
1657863600000|2022-07-15 05:40:00|6594.9|6593.9|6598.4|6597.4|6598.4|6597.4|6593.4|6592.4|221
1657863900000|2022-07-15 05:45:00|6597.9|6596.9|6601.4|6600.4|6601.4|6600.4|6597.4|6596.4|230
1657864200000|2022-07-15 05:50:00|6600.9|6599.9|6599.4|6598.4|6601.4|6600.4|6597.9|6596.9|346
1657864500000|2022-07-15 05:55:00|6600.4|6599.4|6599.4|6598.4|6600.4|6599.4|6597.4|6596.4|279
1657864800000|2022-07-15 06:00:00|6599.9|6597.9|6601.9|6599.9|6604.4|6602.4|6596.9|6594.9|631
1657865100000|2022-07-15 06:05:00|6600.9|6598.9|6608.9|6606.9|6608.9|6606.9|6598.9|6596.9|1519
1657865400000|2022-07-15 06:10:00|6607.9|6605.9|6608.9|6606.9|6610.9|6608.9|6605.9|6603.9|1273
1657865700000|2022-07-15 06:15:00|6609.9|6607.9|6607.9|6605.9|6610.9|6608.9|6607.9|6605.9|357
1657866000000|2022-07-15 06:20:00|6608.4|6606.4|6606.9|6604.9|6608.9|6606.9|6603.9|6601.9|657
1657866300000|2022-07-15 06:25:00|6606.4|6604.4|6606.4|6604.4|6606.9|6604.9|6604.9|6602.9|449
1657866600000|2022-07-15 06:30:00|6606.9|6602.9|6603.3|6599.3|6608.8|6604.8|6602.9|6598.9|0
1657866900000|2022-07-15 06:35:00|6603.8|6599.8|6594|6590|6604.2|6600.2|6594|6590|0
1657867200000|2022-07-15 06:40:00|6593.8|6589.8|6601.4|6597.4|6601.5|6597.5|6591.2|6587.2|0
1657867500000|2022-07-15 06:45:00|6601.2|6597.2|6599.2|6595.2|6602.6|6598.6|6598.9|6594.9|0
1657867800000|2022-07-15 06:50:00|6599.3|6595.3|6598.9|6594.9|6601.2|6597.2|6598.1|6594.1|0
1657868100000|2022-07-15 06:55:00|6598.3|6594.3|6594.5|6590.5|6599.3|6595.3|6594.1|6590.1|0
1657868400000|2022-07-15 07:00:00|6594.7|6590.7|6590.1|6586.1|6597.2|6593.2|6587.5|6583.5|0
1657868700000|2022-07-15 07:05:00|6590.2|6586.2|6584.8|6580.8|6591.2|6587.2|6578|6574|0
1657869000000|2022-07-15 07:10:00|6591.9|6588.9|6580.4|6577.4|6591.9|6588.9|6574.9|6571.9|527
1657869300000|2022-07-15 07:15:00|6580.9|6577.9|6594.4|6591.4|6594.4|6591.4|6579.4|6576.4|234
1657869600000|2022-07-15 07:20:00|6594.9|6591.9|6595.4|6592.4|6599.4|6596.4|6591.4|6588.4|151
1657869900000|2022-07-15 07:25:00|6595.9|6592.9|6597.9|6594.9|6603.4|6600.4|6595.9|6592.9|89
1657870200000|2022-07-15 07:30:00|6598.4|6595.4|6595.4|6592.4|6601.4|6598.4|6594.4|6591.4|52
1657870500000|2022-07-15 07:35:00|6594.9|6591.9|6597.9|6594.9|6600.4|6597.4|6594.4|6591.4|120
1657870800000|2022-07-15 07:40:00|6597.4|6594.4|6595.4|6592.4|6598.4|6595.4|6595.4|6592.4|49
1657871100000|2022-07-15 07:45:00|6595.9|6592.9|6594.4|6591.4|6597.4|6594.4|6594.4|6591.4|77
1657871400000|2022-07-15 07:50:00|6593.9|6590.9|6593.4|6590.4|6595.4|6592.4|6592.4|6589.4|56
1657871700000|2022-07-15 07:55:00|6592.9|6589.9|6598.4|6595.4|6599.4|6596.4|6592.9|6589.9|28
1657872000000|2022-07-15 08:00:00|6598.9|6595.9|6593.4|6590.4|6599.9|6596.9|6592.9|6589.9|71
1657872300000|2022-07-15 08:05:00|6593.9|6590.9|6597.9|6594.9|6598.4|6595.4|6593.4|6590.4|87
1657872600000|2022-07-15 08:10:00|6597.4|6594.4|6597.4|6594.4|6598.4|6595.4|6595.4|6592.4|50
1657872900000|2022-07-15 08:15:00|6597.9|6594.9|6599.4|6596.4|6600.4|6597.4|6595.4|6592.4|30
1657873200000|2022-07-15 08:20:00|6599.9|6596.9|6602.9|6599.9|6603.4|6600.4|6597.9|6594.9|60
1657873500000|2022-07-15 08:25:00|6602.4|6599.4|6603.9|6600.9|6604.4|6601.4|6601.4|6598.4|15
1657873800000|2022-07-15 08:30:00|6604.4|6601.4|6604.9|6601.9|6606.4|6603.4|6603.4|6600.4|22
1657874100000|2022-07-15 08:35:00|6604.4|6601.4|6604.4|6601.4|6606.4|6603.4|6603.4|6600.4|17
1657874400000|2022-07-15 08:40:00|6604.9|6601.9|6613.4|6610.4|6613.4|6610.4|6604.9|6601.9|39
1657874700000|2022-07-15 08:45:00|6613.9|6610.9|6616.4|6613.4|6616.4|6613.4|6611.4|6608.4|63
1657875000000|2022-07-15 08:50:00|6615.9|6612.9|6616.9|6613.9|6619.4|6616.4|6615.4|6612.4|35
1657875300000|2022-07-15 08:55:00|6617.4|6614.4|6610.9|6607.9|6617.4|6614.4|6610.4|6607.4|14
1657875600000|2022-07-15 09:00:00|6611.4|6608.4|6612.4|6609.4|6613.4|6610.4|6610.4|6607.4|20
1657875900000|2022-07-15 09:05:00|6612.9|6609.9|6615.4|6612.4|6616.4|6613.4|6612.4|6609.4|23
1657876200000|2022-07-15 09:10:00|6615.9|6612.9|6614.4|6611.4|6618.4|6615.4|6614.4|6611.4|49
1657876500000|2022-07-15 09:15:00|6615.4|6612.4|6610.4|6607.4|6615.4|6612.4|6610.4|6607.4|24
1657876800000|2022-07-15 09:20:00|6609.9|6606.9|6606.9|6603.9|6610.4|6607.4|6606.9|6603.9|38
1657877100000|2022-07-15 09:25:00|6607.4|6604.4|6607.9|6604.9|6609.4|6606.4|6606.4|6603.4|19
1657877400000|2022-07-15 09:30:00|6608.4|6605.4|6610.4|6607.4|6610.9|6607.9|6607.9|6604.9|26
1657877700000|2022-07-15 09:35:00|6610.9|6607.9|6610.4|6607.4|6611.9|6608.9|6608.4|6605.4|117
1657878000000|2022-07-15 09:40:00|6610.9|6607.9|6609.4|6606.4|6610.9|6607.9|6608.9|6605.9|23
1657878300000|2022-07-15 09:45:00|6608.9|6605.9|6603.4|6600.4|6609.4|6606.4|6603.4|6600.4|49
1657878600000|2022-07-15 09:50:00|6603.9|6600.9|6601.9|6598.9|6603.9|6600.9|6599.9|6596.9|51
1657878900000|2022-07-15 09:55:00|6601.4|6598.4|6604.9|6601.9|6606.9|6603.9|6601.4|6598.4|12
1657879200000|2022-07-15 10:00:00|6604.4|6601.4|6603.4|6600.4|6605.4|6602.4|6598.4|6595.4|63
1657879500000|2022-07-15 10:05:00|6603.9|6600.9|6602.9|6599.9|6604.4|6601.4|6600.4|6597.4|24
1657879800000|2022-07-15 10:10:00|6602.4|6599.4|6605.4|6602.4|6605.9|6602.9|6601.9|6598.9|22
1657880100000|2022-07-15 10:15:00|6604.9|6601.9|6603.4|6600.4|6605.4|6602.4|6602.9|6599.9|29
1657880400000|2022-07-15 10:20:00|6602.4|6599.4|6605.9|6602.9|6609.9|6606.9|6602.4|6599.4|46
1657880700000|2022-07-15 10:25:00|6606.4|6603.4|6607.4|6604.4|6608.4|6605.4|6605.4|6602.4|17
1657881000000|2022-07-15 10:30:00|6606.9|6603.9|6604.4|6601.4|6607.9|6604.9|6604.4|6601.4|7
1657881300000|2022-07-15 10:35:00|6605.4|6602.4|6608.4|6605.4|6608.4|6605.4|6604.4|6601.4|56
1657881600000|2022-07-15 10:40:00|6607.9|6604.9|6607.4|6604.4|6608.4|6605.4|6606.4|6603.4|16
1657881900000|2022-07-15 10:45:00|6606.9|6603.9|6610.4|6607.4|6610.4|6607.4|6606.4|6603.4|19
1657882200000|2022-07-15 10:50:00|6609.9|6606.9|6608.4|6605.4|6609.9|6606.9|6607.9|6604.9|20
1657882500000|2022-07-15 10:55:00|6608.9|6605.9|6608.4|6605.4|6609.4|6606.4|6608.4|6605.4|29
1657882800000|2022-07-15 11:00:00|6608.9|6605.9|6614.9|6611.9|6616.4|6613.4|6608.4|6605.4|126
1657883100000|2022-07-15 11:05:00|6614.4|6611.4|6612.4|6609.4|6616.4|6613.4|6612.4|6609.4|76
1657883400000|2022-07-15 11:10:00|6612.9|6609.9|6613.4|6610.4|6614.4|6611.4|6611.4|6608.4|97
1657883700000|2022-07-15 11:15:00|6612.4|6609.4|6608.4|6605.4|6612.4|6609.4|6608.4|6605.4|58
1657884000000|2022-07-15 11:20:00|6607.9|6604.9|6612.4|6609.4|6614.4|6611.4|6607.9|6604.9|106
1657884300000|2022-07-15 11:25:00|6611.9|6608.9|6610.4|6607.4|6613.4|6610.4|6610.4|6607.4|48
1657884600000|2022-07-15 11:30:00|6610.9|6607.9|6613.4|6610.4|6613.9|6610.9|6610.4|6607.4|25
1657884900000|2022-07-15 11:35:00|6612.9|6609.9|6613.4|6610.4|6614.4|6611.4|6612.9|6609.9|30
1657885200000|2022-07-15 11:40:00|6612.4|6609.4|6610.4|6607.4|6612.4|6609.4|6610.4|6607.4|32
1657885500000|2022-07-15 11:45:00|6610.9|6607.9|6611.4|6608.4|6612.4|6609.4|6609.4|6606.4|40
1657885800000|2022-07-15 11:50:00|6610.9|6607.9|6609.4|6606.4|6610.9|6607.9|6609.4|6606.4|20
1657886100000|2022-07-15 11:55:00|6608.4|6605.4|6605.4|6602.4|6608.4|6605.4|6605.4|6602.4|44
1657886400000|2022-07-15 12:00:00|6604.9|6601.9|6604.4|6601.4|6608.4|6605.4|6604.4|6601.4|59
1657886700000|2022-07-15 12:05:00|6604.9|6601.9|6605.4|6602.4|6605.4|6602.4|6602.4|6599.4|52
1657887000000|2022-07-15 12:10:00|6604.9|6601.9|6603.4|6600.4|6604.9|6601.9|6602.4|6599.4|46
1657887300000|2022-07-15 12:15:00|6603.9|6600.9|6601.4|6598.4|6604.4|6601.4|6599.9|6596.9|86
1657887600000|2022-07-15 12:20:00|6600.9|6597.9|6598.4|6595.4|6601.4|6598.4|6598.4|6595.4|60
1657887900000|2022-07-15 12:25:00|6598.9|6595.9|6600.9|6597.9|6603.4|6600.4|6598.4|6595.4|44
1657888200000|2022-07-15 12:30:00|6600.4|6597.4|6601.4|6598.4|6604.4|6601.4|6592.4|6589.4|151
1657888500000|2022-07-15 12:35:00|6600.9|6597.9|6616.9|6613.9|6616.9|6613.9|6600.4|6597.4|104
1657888800000|2022-07-15 12:40:00|6617.4|6614.4|6615.9|6612.9|6618.4|6615.4|6612.4|6609.4|77
1657889100000|2022-07-15 12:45:00|6616.4|6613.4|6630.4|6627.4|6632.4|6629.4|6615.4|6612.4|197
1657889400000|2022-07-15 12:50:00|6630.9|6627.9|6632.4|6629.4|6635.9|6632.9|6630.4|6627.4|152
1657889700000|2022-07-15 12:55:00|6632.9|6629.9|6629.4|6626.4|6634.4|6631.4|6626.9|6623.9|100
1657890000000|2022-07-15 13:00:00|6628.9|6625.9|6628.9|6625.9|6631.9|6628.9|6628.4|6625.4|36
1657890300000|2022-07-15 13:05:00|6629.4|6626.4|6631.4|6628.4|6633.9|6630.9|6628.4|6625.4|107
1657890600000|2022-07-15 13:10:00|6630.9|6627.9|6628.9|6625.9|6630.9|6627.9|6626.4|6623.4|45
1657890900000|2022-07-15 13:15:00|6629.4|6626.4|6632.4|6629.4|6632.4|6629.4|6627.4|6624.4|67
1657891200000|2022-07-15 13:20:00|6632.9|6629.9|6634.4|6631.4|6634.4|6631.4|6630.4|6627.4|48
1657891500000|2022-07-15 13:25:00|6633.9|6630.9|6638.9|6635.9|6639.9|6636.9|6633.9|6630.9|60
1657891800000|2022-07-15 13:30:00|6639.4|6636.4|6638.4|6635.4|6644.4|6641.4|6636.9|6633.9|311
1657892100000|2022-07-15 13:35:00|6638.9|6635.9|6629.4|6626.4|6640.4|6637.4|6627.4|6624.4|178
1657892400000|2022-07-15 13:40:00|6628.9|6625.9|6626.9|6623.9|6629.4|6626.4|6623.4|6620.4|115
1657892700000|2022-07-15 13:45:00|6627.4|6624.4|6622.9|6619.9|6627.4|6624.4|6619.4|6616.4|117
1657893000000|2022-07-15 13:50:00|6622.4|6619.4|6612.4|6609.4|6622.9|6619.9|6611.4|6608.4|69
1657893300000|2022-07-15 13:55:00|6612.9|6609.9|6621.4|6618.4|6621.4|6618.4|6610.4|6607.4|172
1657893600000|2022-07-15 14:00:00|6625.4|6622.4|6629.9|6626.9|6637.4|6634.4|6623.9|6620.9|251
1657893900000|2022-07-15 14:05:00|6629.4|6626.4|6629.9|6626.9|6632.9|6629.9|6622.9|6619.9|124
1657894200000|2022-07-15 14:10:00|6629.4|6626.4|6634.4|6631.4|6639.4|6636.4|6628.4|6625.4|183
1657894500000|2022-07-15 14:15:00|6634.9|6631.9|6636.4|6633.4|6640.4|6637.4|6633.9|6630.9|162
1657894800000|2022-07-15 14:20:00|6635.9|6632.9|6640.9|6637.9|6641.4|6638.4|6627.4|6624.4|137
1657895100000|2022-07-15 14:25:00|6641.4|6638.4|6649.9|6646.9|6650.9|6647.9|6640.4|6637.4|152
1657895400000|2022-07-15 14:30:00|6650.4|6647.4|6647.4|6644.4|6651.9|6648.9|6646.9|6643.9|136
1657895700000|2022-07-15 14:35:00|6647.9|6644.9|6640.4|6637.4|6648.9|6645.9|6640.4|6637.4|207
1657896000000|2022-07-15 14:40:00|6640.9|6637.9|6638.9|6635.9|6641.9|6638.9|6637.4|6634.4|150
1657896300000|2022-07-15 14:45:00|6638.4|6635.4|6639.4|6636.4|6641.9|6638.9|6636.4|6633.4|104
1657896600000|2022-07-15 14:50:00|6638.9|6635.9|6642.4|6639.4|6642.9|6639.9|6637.9|6634.9|58
1657896900000|2022-07-15 14:55:00|6642.9|6639.9|6644.9|6641.9|6647.4|6644.4|6640.4|6637.4|86
1657897200000|2022-07-15 15:00:00|6645.4|6642.4|6646.9|6643.9|6648.9|6645.9|6643.4|6640.4|111
1657897500000|2022-07-15 15:05:00|6647.4|6644.4|6651.4|6648.4|6652.4|6649.4|6645.4|6642.4|54
1657897800000|2022-07-15 15:10:00|6651.9|6648.9|6651.9|6648.9|6652.4|6649.4|6647.9|6644.9|107
1657898100000|2022-07-15 15:15:00|6652.4|6649.4|6653.9|6650.9|6655.4|6652.4|6650.4|6647.4|119
1657898400000|2022-07-15 15:20:00|6653.4|6650.4|6654.9|6651.9|6657.9|6654.9|6653.4|6650.4|70
1657898700000|2022-07-15 15:25:00|6654.4|6651.4|6650.4|6647.4|6655.4|6652.4|6649.9|6646.9|97
1657899000000|2022-07-15 15:30:00|6650.9|6647.9|6651.4|6648.4|6656.9|6653.9|6647.4|6644.4|61
1657899300000|2022-07-15 15:35:00|6651.9|6648.9|6653.9|6650.9|6655.4|6652.4|6650.4|6647.4|59
1657899600000|2022-07-15 15:40:00|6653.4|6650.4|6650.9|6647.9|6654.9|6651.9|6650.9|6647.9|31
1657899900000|2022-07-15 15:45:00|6651.4|6648.4|6649.9|6646.9|6652.4|6649.4|6649.4|6646.4|19
1657900200000|2022-07-15 15:50:00|6649.4|6646.4|6649.4|6646.4|6651.4|6648.4|6648.4|6645.4|31
1657900500000|2022-07-15 15:55:00|6648.9|6645.9|6646.4|6643.4|6650.9|6647.9|6646.4|6643.4|89
1657900800000|2022-07-15 16:00:00|6645.4|6642.4|6649.4|6646.4|6649.4|6646.4|6644.9|6641.9|25
1657901100000|2022-07-15 16:05:00|6648.9|6645.9|6645.9|6642.9|6649.4|6646.4|6645.4|6642.4|20
1657901400000|2022-07-15 16:10:00|6645.4|6642.4|6644.4|6641.4|6646.9|6643.9|6644.4|6641.4|25
1657901700000|2022-07-15 16:15:00|6643.9|6640.9|6646.9|6643.9|6646.9|6643.9|6643.4|6640.4|24
1657902000000|2022-07-15 16:20:00|6647.4|6644.4|6644.9|6641.9|6647.4|6644.4|6644.4|6641.4|13
1657902300000|2022-07-15 16:25:00|6644.4|6641.4|6645.4|6642.4|6645.9|6642.9|6643.9|6640.9|18
1657902600000|2022-07-15 16:30:00|6644.9|6641.9|6642.9|6639.9|6646.4|6643.4|6641.4|6638.4|12
1657902900000|2022-07-15 16:35:00|6642.4|6639.4|6643.9|6640.9|6644.4|6641.4|6642.4|6639.4|6
1657903200000|2022-07-15 16:40:00|6643.4|6640.4|6643.9|6640.9|6644.4|6641.4|6639.9|6636.9|19
1657903500000|2022-07-15 16:45:00|6643.4|6640.4|6646.9|6643.9|6646.9|6643.9|6643.4|6640.4|8
1657903800000|2022-07-15 16:50:00|6646.4|6643.4|6644.9|6641.9|6647.9|6644.9|6641.9|6638.9|17
1657904100000|2022-07-15 16:55:00|6644.4|6641.4|6642.9|6639.9|6645.4|6642.4|6641.9|6638.9|11
1657904400000|2022-07-15 17:00:00|6643.4|6640.4|6646.4|6643.4|6646.4|6643.4|6643.4|6640.4|5
1657904700000|2022-07-15 17:05:00|6646.9|6643.9|6647.4|6644.4|6647.9|6644.9|6645.9|6642.9|9
1657905000000|2022-07-15 17:10:00|6646.9|6643.9|6645.9|6642.9|6647.9|6644.9|6645.4|6642.4|11
1657905300000|2022-07-15 17:15:00|6645.4|6642.4|6646.9|6643.9|6646.9|6643.9|6645.4|6642.4|1
1657905600000|2022-07-15 17:20:00|6647.4|6644.4|6646.4|6643.4|6648.9|6645.9|6645.9|6642.9|7
1657905900000|2022-07-15 17:25:00|6646.9|6643.9|6649.9|6646.9|6649.9|6646.9|6646.9|6643.9|1
1657906200000|2022-07-15 17:30:00|6649.4|6646.4|6648.9|6645.9|6649.9|6646.9|6647.9|6644.9|5
1657906500000|2022-07-15 17:35:00|6649.4|6646.4|6648.9|6645.9|6650.4|6647.4|6647.9|6644.9|6
1657906800000|2022-07-15 17:40:00|6649.4|6646.4|6649.4|6646.4|6650.9|6647.9|6649.4|6646.4|9
1657907100000|2022-07-15 17:45:00|6649.9|6646.9|6650.9|6647.9|6652.4|6649.4|6649.9|6646.9|20
1657907400000|2022-07-15 17:50:00|6650.4|6647.4|6645.9|6642.9|6651.4|6648.4|6645.9|6642.9|25
1657907700000|2022-07-15 17:55:00|6646.4|6643.4|6646.9|6643.9|6648.4|6645.4|6645.9|6642.9|14
1657908000000|2022-07-15 18:00:00|6646.4|6643.4|6647.9|6644.9|6648.9|6645.9|6646.4|6643.4|13
1657908300000|2022-07-15 18:05:00|6648.4|6645.4|6648.9|6645.9|6648.9|6645.9|6646.9|6643.9|4
1657908600000|2022-07-15 18:10:00|6649.4|6646.4|6648.4|6645.4|6649.9|6646.9|6646.4|6643.4|13
1657908900000|2022-07-15 18:15:00|6647.9|6644.9|6649.9|6646.9|6649.9|6646.9|6647.9|6644.9|2
1657909200000|2022-07-15 18:20:00|6649.4|6646.4|6647.4|6644.4|6649.4|6646.4|6647.4|6644.4|3
1657909500000|2022-07-15 18:25:00|6647.9|6644.9|6647.4|6644.4|6648.9|6645.9|6645.4|6642.4|15
1657909800000|2022-07-15 18:30:00|6646.9|6643.9|6646.9|6643.9|6647.4|6644.4|6646.4|6643.4|1
1657910100000|2022-07-15 18:35:00|6647.4|6644.4|6646.9|6643.9|6647.4|6644.4|6646.9|6643.9|2
1657910400000|2022-07-15 18:40:00|6647.4|6644.4|6650.9|6647.9|6650.9|6647.9|6646.9|6643.9|10
1657910700000|2022-07-15 18:45:00|6651.4|6648.4|6650.9|6647.9|6652.4|6649.4|6650.4|6647.4|13
1657911000000|2022-07-15 18:50:00|6650.4|6647.4|6650.4|6647.4|6650.4|6647.4|6648.4|6645.4|4
1657911300000|2022-07-15 18:55:00|6650.9|6647.9|6649.4|6646.4|6650.9|6647.9|6648.4|6645.4|12
1657911600000|2022-07-15 19:00:00|6648.9|6645.9|6649.9|6646.9|6650.9|6647.9|6647.4|6644.4|8
1657911900000|2022-07-15 19:05:00|6649.4|6646.4|6652.9|6649.9|6653.4|6650.4|6649.4|6646.4|35
1657912200000|2022-07-15 19:10:00|6652.4|6649.4|6648.9|6645.9|6652.4|6649.4|6648.9|6645.9|10
1657912500000|2022-07-15 19:15:00|6648.4|6645.4|6649.9|6646.9|6652.4|6649.4|6648.4|6645.4|9
1657912800000|2022-07-15 19:20:00|6649.4|6646.4|6649.4|6646.4|6652.9|6649.9|6648.9|6645.9|26
1657913100000|2022-07-15 19:25:00|6648.9|6645.9|6649.4|6646.4|6650.4|6647.4|6648.4|6645.4|20
1657913400000|2022-07-15 19:30:00|6648.4|6645.4|6644.9|6641.9|6648.4|6645.4|6643.9|6640.9|10
1657913700000|2022-07-15 19:35:00|6645.4|6642.4|6645.4|6642.4|6649.4|6646.4|6643.9|6640.9|14
1657914000000|2022-07-15 19:40:00|6645.9|6642.9|6648.4|6645.4|6649.4|6646.4|6645.9|6642.9|11
1657914300000|2022-07-15 19:45:00|6648.9|6645.9|6644.9|6641.9|6649.9|6646.9|6644.9|6641.9|39
1657914600000|2022-07-15 19:50:00|6646.4|6643.4|6653.4|6650.4|6653.4|6650.4|6644.4|6641.4|249
1657914900000|2022-07-15 19:55:00|6653.9|6650.9|6666.9|6663.9|6667.4|6664.4|6653.4|6650.4|430
1657915200000|2022-07-15 20:00:00|6667.4|6664.4|6664.9|6661.9|6667.4|6664.4|6661.9|6658.9|115
1657915500000|2022-07-15 20:05:00|6665.4|6662.4|6662.9|6659.9|6665.4|6662.4|6661.9|6658.9|27
1657915800000|2022-07-15 20:10:00|6663.4|6660.4|6663.9|6660.9|6665.4|6662.4|6662.9|6659.9|18
1657916100000|2022-07-15 20:15:00|6664.4|6661.4|6664.9|6661.9|6664.9|6661.9|6664.4|6661.4|5
1657916400000|2022-07-15 20:20:00|6664.4|6661.4|6663.4|6660.4|6664.4|6661.4|6663.4|6660.4|5
1657916700000|2022-07-15 20:25:00|6662.9|6659.9|6662.9|6659.9|6662.9|6659.9|6662.9|6659.9|5
1657917000000|2022-07-15 20:30:00|6663.9|6660.9|6664.4|6661.4|6664.4|6661.4|6663.9|6660.9|6
1657917300000|2022-07-15 20:35:00|6663.9|6660.9|6663.9|6660.9|6663.9|6660.9|6663.9|6660.9|6
1657917600000|2022-07-15 20:40:00|||||||||1
1657917900000|2022-07-15 20:45:00|6663.4|6660.4|6654.4|6651.4|6663.4|6660.4|6654.4|6651.4|90
1657918200000|2022-07-15 20:50:00|6654.9|6651.9|6658.9|6655.9|6658.9|6655.9|6653.4|6650.4|25
1657918500000|2022-07-15 20:55:00|6659.4|6656.4|6662.4|6659.4|6662.9|6659.9|6659.4|6656.4|3
1658095200000|2022-07-17 22:00:00|6672.8|6668.8|6669.2|6665.2|6673.7|6669.7|6669.1|6665.1|0
1658095500000|2022-07-17 22:05:00|6669.1|6665.1|6668.2|6664.2|6669.2|6665.2|6667.2|6663.2|0
1658095800000|2022-07-17 22:10:00|6668.5|6664.5|6668.6|6664.6|6668.9|6664.9|6667.6|6663.6|0
1658096100000|2022-07-17 22:15:00|6668.5|6664.5|6665.2|6661.2|6668.7|6664.7|6664.9|6660.9|0
1658096400000|2022-07-17 22:20:00|6665.3|6661.3|6665.4|6661.4|6666.3|6662.3|6663|6659|0
1658096700000|2022-07-17 22:25:00|6665.1|6661.1|6664.3|6660.3|6665.3|6661.3|6663.8|6659.8|0
1658097000000|2022-07-17 22:30:00|6664.1|6660.1|6665.9|6661.9|6666|6662|6664.1|6660.1|0
1658097300000|2022-07-17 22:35:00|6666.2|6662.2|6666.4|6662.4|6667.1|6663.1|6665.3|6661.3|0
1658097600000|2022-07-17 22:40:00|6666.5|6662.5|6667.3|6663.3|6668|6664|6665.2|6661.2|0
1658097900000|2022-07-17 22:45:00|6667.6|6663.6|6665.2|6661.2|6667.6|6663.6|6664.9|6660.9|0
1658098200000|2022-07-17 22:50:00|6665.3|6661.3|6665.4|6661.4|6665.5|6661.5|6663.7|6659.7|0
1658098500000|2022-07-17 22:55:00|6665.2|6661.2|6664.1|6660.1|6666.1|6662.1|6663.6|6659.6|0
1658098800000|2022-07-17 23:00:00|6663.9|6659.9|6663.3|6659.3|6665|6661|6663.3|6659.3|0
1658099100000|2022-07-17 23:05:00|6663.4|6659.4|6663.7|6659.7|6664.3|6660.3|6663|6659|0
1658099400000|2022-07-17 23:10:00|6664|6660|6666.8|6662.8|6667.4|6663.4|6664|6660|0
1658099700000|2022-07-17 23:15:00|6667|6663|6672.2|6668.2|6672.2|6668.2|6667|6663|0
1658100000000|2022-07-17 23:20:00|6672|6668|6671.5|6667.5|6672.2|6668.2|6670.7|6666.7|0
1658100300000|2022-07-17 23:25:00|6671.4|6667.4|6669.6|6665.6|6671.8|6667.8|6668.9|6664.9|0
1658100600000|2022-07-17 23:30:00|6669.3|6665.3|6669.1|6665.1|6671.7|6667.7|6668.4|6664.4|0
1658100900000|2022-07-17 23:35:00|6669.2|6665.2|6669|6665|6670.7|6666.7|6667.7|6663.7|0
1658101200000|2022-07-17 23:40:00|6668.9|6664.9|6667.1|6663.1|6669.5|6665.5|6666.5|6662.5|0
1658101500000|2022-07-17 23:45:00|6667.4|6663.4|6664.8|6660.8|6668.6|6664.6|6664.7|6660.7|0
1658101800000|2022-07-17 23:50:00|6664.9|6662.9|6660.9|6658.9|6670.9|6668.9|6656.9|6654.9|589
1658102100000|2022-07-17 23:55:00|6660.4|6658.4|6668.9|6666.9|6669.9|6667.9|6660.4|6658.4|306
1658102400000|2022-07-18 00:00:00|6667.9|6665.9|6661.4|6660.4|6670.4|6669.4|6659.4|6658.4|490
1658102700000|2022-07-18 00:05:00|6660.4|6659.4|6661.4|6660.4|6665.4|6664.4|6657.4|6656.4|492
1658103000000|2022-07-18 00:10:00|6661.9|6660.9|6647.4|6646.4|6664.4|6663.4|6643.4|6642.4|659
1658103300000|2022-07-18 00:15:00|6647.9|6646.9|6641.4|6640.4|6647.9|6646.9|6639.4|6638.4|564
1658103600000|2022-07-18 00:20:00|6640.9|6639.9|6652.4|6651.4|6652.4|6651.4|6639.4|6638.4|383
1658103900000|2022-07-18 00:25:00|6652.9|6651.9|6663.4|6662.4|6663.9|6662.9|6652.4|6651.4|674
1658104200000|2022-07-18 00:30:00|6662.9|6661.9|6645.4|6644.4|6662.9|6661.9|6644.4|6643.4|913
1658104500000|2022-07-18 00:35:00|6645.9|6644.9|6643.9|6642.9|6653.4|6652.4|6642.4|6641.4|357
1658104800000|2022-07-18 00:40:00|6643.4|6642.4|6642.4|6641.4|6648.4|6647.4|6640.4|6639.4|261
1658105100000|2022-07-18 00:45:00|6642.9|6641.9|6635.4|6634.4|6644.4|6643.4|6633.4|6632.4|456
1658105400000|2022-07-18 00:50:00|6634.9|6633.9|6631.4|6630.4|6639.4|6638.4|6630.4|6629.4|339
1658105700000|2022-07-18 00:55:00|6630.9|6629.9|6624.4|6623.4|6633.4|6632.4|6623.9|6622.9|319
1658106000000|2022-07-18 01:00:00|6625.4|6624.4|6625.4|6624.4|6627.9|6626.9|6621.4|6620.4|368
1658106300000|2022-07-18 01:05:00|6625.9|6624.9|6617.4|6616.4|6626.4|6625.4|6615.4|6614.4|444
1658106600000|2022-07-18 01:10:00|6617.9|6616.9|6618.4|6617.4|6620.4|6619.4|6615.4|6614.4|264
1658106900000|2022-07-18 01:15:00|6618.9|6617.9|6642.4|6641.4|6642.4|6641.4|6618.4|6617.4|576
1658107200000|2022-07-18 01:20:00|6643.4|6642.4|6648.4|6647.4|6651.4|6650.4|6639.4|6638.4|655
1658107500000|2022-07-18 01:25:00|6649.4|6648.4|6638.4|6637.4|6649.9|6648.9|6636.4|6635.4|412
1658107800000|2022-07-18 01:30:00|6638.9|6637.9|6644.4|6643.4|6644.4|6643.4|6634.9|6633.9|199
1658108100000|2022-07-18 01:35:00|6645.4|6644.4|6634.9|6633.9|6645.4|6644.4|6633.4|6632.4|165
1658108400000|2022-07-18 01:40:00|6635.4|6634.4|6635.4|6634.4|6640.4|6639.4|6633.4|6632.4|236
1658108700000|2022-07-18 01:45:00|6635.9|6634.9|6638.4|6637.4|6639.4|6638.4|6635.4|6634.4|108
1658109000000|2022-07-18 01:50:00|6639.4|6638.4|6640.4|6639.4|6644.4|6643.4|6639.4|6638.4|172
1658109300000|2022-07-18 01:55:00|6639.4|6638.4|6638.4|6637.4|6640.4|6639.4|6636.4|6635.4|95
1658109600000|2022-07-18 02:00:00|6639.4|6638.4|6639.4|6638.4|6640.4|6639.4|6636.4|6635.4|192
1658109900000|2022-07-18 02:05:00|6638.4|6637.4|6639.4|6638.4|6639.4|6638.4|6635.4|6634.4|132
1658110200000|2022-07-18 02:10:00|6640.4|6639.4|6640.9|6639.9|6643.4|6642.4|6639.4|6638.4|164
1658110500000|2022-07-18 02:15:00|6640.4|6639.4|6643.4|6642.4|6644.4|6643.4|6640.4|6639.4|125
1658110800000|2022-07-18 02:20:00|6643.9|6642.9|6641.4|6640.4|6644.4|6643.4|6639.4|6638.4|118
1658111100000|2022-07-18 02:25:00|6641.9|6640.9|6637.4|6636.4|6642.4|6641.4|6637.4|6636.4|89
1658111400000|2022-07-18 02:30:00|6637.9|6636.9|6642.4|6641.4|6643.4|6642.4|6637.9|6636.9|169
1658111700000|2022-07-18 02:35:00|6641.9|6640.9|6640.4|6639.4|6644.9|6643.9|6640.4|6639.4|166
1658112000000|2022-07-18 02:40:00|6639.9|6638.9|6642.4|6641.4|6644.4|6643.4|6639.4|6638.4|151
1658112300000|2022-07-18 02:45:00|6641.4|6640.4|6644.4|6643.4|6646.4|6645.4|6640.4|6639.4|159
1658112600000|2022-07-18 02:50:00|6644.9|6643.9|6648.4|6647.4|6648.4|6647.4|6644.4|6643.4|153
1658112900000|2022-07-18 02:55:00|6648.9|6647.9|6654.5|6653.5|6655.4|6654.4|6648.4|6647.4|206
1658113200000|2022-07-18 03:00:00|6653.5|6652.5|6663.9|6662.9|6664.9|6663.9|6650.5|6649.5|221
1658113500000|2022-07-18 03:05:00|6663.4|6662.4|6669.9|6668.9|6670.4|6669.4|6660.9|6659.9|330
1658113800000|2022-07-18 03:10:00|6670.4|6669.4|6670.9|6669.9|6672.9|6671.9|6667.9|6666.9|299
1658114100000|2022-07-18 03:15:00|6671.4|6670.4|6671.9|6670.9|6677.9|6676.9|6671.4|6670.4|428
1658114400000|2022-07-18 03:20:00|6672.4|6671.4|6674.9|6673.9|6675.9|6674.9|6671.9|6670.9|169
1658114700000|2022-07-18 03:25:00|6675.4|6674.4|6675.9|6674.9|6679.9|6678.9|6674.9|6673.9|278
1658115000000|2022-07-18 03:30:00|6675.4|6674.4|6670.9|6669.9|6675.4|6674.4|6668.9|6667.9|247
1658115300000|2022-07-18 03:35:00|6668.9|6667.9|6669.9|6668.9|6670.9|6669.9|6667.4|6666.4|229
1658115600000|2022-07-18 03:40:00|6670.4|6669.4|6669.9|6668.9|6671.9|6670.9|6668.9|6667.9|202
1658115900000|2022-07-18 03:45:00|6670.4|6669.4|6669.9|6668.9|6671.9|6670.9|6669.9|6668.9|83
1658116200000|2022-07-18 03:50:00|6669.4|6668.4|6668.9|6667.9|6669.9|6668.9|6665.9|6664.9|197
1658116500000|2022-07-18 03:55:00|6669.4|6668.4|6668.9|6667.9|6669.4|6668.4|6666.9|6665.9|131
1658116800000|2022-07-18 04:00:00|6669.9|6668.9|6674.9|6673.9|6674.9|6673.9|6667.9|6666.9|376
1658117100000|2022-07-18 04:05:00|6675.4|6674.4|6675.9|6674.9|6676.4|6675.4|6673.9|6672.9|283
1658117400000|2022-07-18 04:10:00|6676.4|6675.4|6675.9|6674.9|6680.9|6679.9|6675.9|6674.9|469
1658117700000|2022-07-18 04:15:00|6675.4|6674.4|6672.9|6671.9|6675.9|6674.9|6671.9|6670.9|201
1658118000000|2022-07-18 04:20:00|6673.4|6672.4|6669.9|6668.9|6673.9|6672.9|6668.9|6667.9|223
1658118300000|2022-07-18 04:25:00|6669.4|6668.4|6667.9|6666.9|6669.4|6668.4|6666.9|6665.9|137
1658118600000|2022-07-18 04:30:00|6668.4|6667.4|6665.9|6664.9|6668.9|6667.9|6665.9|6664.9|206
1658118900000|2022-07-18 04:35:00|6665.4|6664.4|6664.9|6663.9|6665.4|6664.4|6663.9|6662.9|229
1658119200000|2022-07-18 04:40:00|6665.4|6664.4|6672.9|6671.9|6672.9|6671.9|6665.4|6664.4|215
1658119500000|2022-07-18 04:45:00|6673.4|6672.4|6674.9|6673.9|6674.9|6673.9|6669.9|6668.9|211
1658119800000|2022-07-18 04:50:00|6675.9|6674.9|6672.9|6671.9|6676.9|6675.9|6671.9|6670.9|172
1658120100000|2022-07-18 04:55:00|6673.4|6672.4|6678.9|6677.9|6681.9|6680.9|6673.4|6672.4|390
1658120400000|2022-07-18 05:00:00|6679.9|6678.9|6672.9|6671.9|6680.9|6679.9|6672.4|6671.4|300
1658120700000|2022-07-18 05:05:00|6672.4|6671.4|6668.9|6667.9|6672.4|6671.4|6667.9|6666.9|181
1658121000000|2022-07-18 05:10:00|6669.9|6668.9|6667.9|6666.9|6670.9|6669.9|6667.9|6666.9|187
1658121300000|2022-07-18 05:15:00|6668.9|6667.9|6668.9|6667.9|6668.9|6667.9|6666.9|6665.9|168
1658121600000|2022-07-18 05:20:00|6668.4|6667.4|6668.9|6667.9|6670.9|6669.9|6667.9|6666.9|220
1658121900000|2022-07-18 05:25:00|6669.9|6668.9|6670.9|6669.9|6672.9|6671.9|6668.9|6667.9|131
1658122200000|2022-07-18 05:30:00|6671.4|6670.4|6675.9|6674.9|6675.9|6674.9|6671.4|6670.4|174
1658122500000|2022-07-18 05:35:00|6675.4|6674.4|6675.9|6674.9|6676.9|6675.9|6672.4|6671.4|186
1658122800000|2022-07-18 05:40:00|6674.9|6673.9|6679.4|6678.4|6679.9|6678.9|6674.9|6673.9|220
1658123100000|2022-07-18 05:45:00|6678.9|6677.9|6678.9|6677.9|6680.9|6679.9|6676.9|6675.9|224
1658123400000|2022-07-18 05:50:00|6678.4|6677.4|6682.9|6681.9|6684.4|6683.4|6677.9|6676.9|285
1658123700000|2022-07-18 05:55:00|6682.4|6681.4|6682.9|6681.9|6684.4|6683.4|6681.4|6680.4|329
1658124000000|2022-07-18 06:00:00|6683.4|6681.4|6688.9|6686.9|6695.4|6693.4|6683.4|6681.4|1080
1658124300000|2022-07-18 06:05:00|6688.4|6686.4|6700.4|6698.4|6701.4|6699.4|6683.4|6681.4|2803
1658124600000|2022-07-18 06:10:00|6701.4|6699.4|6694.4|6692.4|6701.4|6699.4|6693.4|6691.4|1547
1658124900000|2022-07-18 06:15:00|6693.9|6691.9|6690.4|6688.4|6694.4|6692.4|6689.4|6687.4|686
1658125200000|2022-07-18 06:20:00|6689.9|6687.9|6688.4|6686.4|6689.9|6687.9|6686.9|6684.9|334
1658125500000|2022-07-18 06:25:00|6687.9|6685.9|6690.4|6688.4|6690.9|6688.9|6685.9|6683.9|610
1658125800000|2022-07-18 06:30:00|6690.7|6686.7|6689.2|6685.2|6690.7|6686.7|6686.3|6682.3|0
1658126100000|2022-07-18 06:35:00|6689.3|6685.3|6689.8|6685.8|6692.2|6688.2|6689.1|6685.1|0
1658126400000|2022-07-18 06:40:00|6689.7|6685.7|6693.4|6689.4|6694.4|6690.4|6689.1|6685.1|0
1658126700000|2022-07-18 06:45:00|6693.6|6689.6|6695.9|6691.9|6697.2|6693.2|6693.6|6689.6|0
1658127000000|2022-07-18 06:50:00|6695.8|6691.8|6697.2|6693.2|6698.3|6694.3|6694.6|6690.6|0
1658127300000|2022-07-18 06:55:00|6697.4|6693.4|6698.5|6694.5|6699.3|6695.3|6696.4|6692.4|0
1658127600000|2022-07-18 07:00:00|6697.9|6693.9|6686.8|6682.8|6697.9|6693.9|6686.8|6682.8|0
1658127900000|2022-07-18 07:05:00|6686.9|6682.9|6694.8|6690.8|6697.1|6693.1|6686.6|6682.6|0
1658128200000|2022-07-18 07:10:00|6695.4|6691.4|6701.4|6698.4|6702.9|6699.9|6695.4|6691.4|205
1658128500000|2022-07-18 07:15:00|6701.9|6698.9|6707.9|6704.9|6709.9|6706.9|6701.9|6698.9|164
1658128800000|2022-07-18 07:20:00|6707.4|6704.4|6707.4|6704.4|6709.9|6706.9|6704.9|6701.9|97
1658129100000|2022-07-18 07:25:00|6706.9|6703.9|6705.9|6702.9|6706.9|6703.9|6701.4|6698.4|43
1658129400000|2022-07-18 07:30:00|6706.4|6703.4|6717.4|6714.4|6717.9|6714.9|6704.9|6701.9|147
1658129700000|2022-07-18 07:35:00|6717.9|6714.9|6717.4|6714.4|6719.9|6716.9|6715.9|6712.9|73
1658130000000|2022-07-18 07:40:00|6716.9|6713.9|6720.9|6717.9|6721.9|6718.9|6715.9|6712.9|58
1658130300000|2022-07-18 07:45:00|6721.4|6718.4|6719.4|6716.4|6721.4|6718.4|6717.4|6714.4|60
1658130600000|2022-07-18 07:50:00|6718.9|6715.9|6715.9|6712.9|6719.9|6716.9|6715.9|6712.9|82
1658130900000|2022-07-18 07:55:00|6716.4|6713.4|6719.9|6716.9|6720.4|6717.4|6715.9|6712.9|99
1658131200000|2022-07-18 08:00:00|6720.4|6717.4|6719.9|6716.9|6723.4|6720.4|6717.9|6714.9|91
1658131500000|2022-07-18 08:05:00|6720.9|6717.9|6721.9|6718.9|6724.9|6721.9|6720.9|6717.9|62
1658131800000|2022-07-18 08:10:00|6722.4|6719.4|6719.9|6716.9|6722.4|6719.4|6717.9|6714.9|71
1658132100000|2022-07-18 08:15:00|6720.9|6717.9|6719.9|6716.9|6720.9|6717.9|6717.9|6714.9|48
1658132400000|2022-07-18 08:20:00|6719.4|6716.4|6730.4|6727.4|6730.9|6727.9|6718.4|6715.4|188
1658132700000|2022-07-18 08:25:00|6730.9|6727.9|6731.9|6728.9|6732.9|6729.9|6727.9|6724.9|116
1658133000000|2022-07-18 08:30:00|6732.4|6729.4|6731.9|6728.9|6732.9|6729.9|6727.9|6724.9|106
1658133300000|2022-07-18 08:35:00|6731.4|6728.4|6727.9|6724.9|6731.4|6728.4|6726.9|6723.9|44
1658133600000|2022-07-18 08:40:00|6727.4|6724.4|6725.9|6722.9|6729.9|6726.9|6725.9|6722.9|34
1658133900000|2022-07-18 08:45:00|6726.4|6723.4|6726.9|6723.9|6726.9|6723.9|6725.9|6722.9|25
1658134200000|2022-07-18 08:50:00|6726.4|6723.4|6728.9|6725.9|6730.9|6727.9|6725.9|6722.9|98
1658134500000|2022-07-18 08:55:00|6729.4|6726.4|6729.9|6726.9|6731.9|6728.9|6728.9|6725.9|14
1658134800000|2022-07-18 09:00:00|6730.4|6727.4|6728.9|6725.9|6730.9|6727.9|6728.4|6725.4|20
1658135100000|2022-07-18 09:05:00|6728.4|6725.4|6723.9|6720.9|6728.9|6725.9|6722.9|6719.9|35
1658135400000|2022-07-18 09:10:00|6724.9|6721.9|6725.9|6722.9|6726.9|6723.9|6724.4|6721.4|51
1658135700000|2022-07-18 09:15:00|6726.4|6723.4|6725.9|6722.9|6726.9|6723.9|6723.4|6720.4|25
1658136000000|2022-07-18 09:20:00|6725.4|6722.4|6727.9|6724.9|6727.9|6724.9|6725.4|6722.4|47
1658136300000|2022-07-18 09:25:00|6727.4|6724.4|6723.9|6720.9|6727.9|6724.9|6723.9|6720.9|21
1658136600000|2022-07-18 09:30:00|6724.4|6721.4|6720.9|6717.9|6724.9|6721.9|6720.4|6717.4|73
1658136900000|2022-07-18 09:35:00|6720.4|6717.4|6720.9|6717.9|6721.9|6718.9|6719.9|6716.9|24
1658137200000|2022-07-18 09:40:00|6720.4|6717.4|6718.9|6715.9|6720.9|6717.9|6717.9|6714.9|43
1658137500000|2022-07-18 09:45:00|6718.4|6715.4|6713.9|6710.9|6718.4|6715.4|6713.9|6710.9|21
1658137800000|2022-07-18 09:50:00|6713.4|6710.4|6714.9|6711.9|6715.9|6712.9|6712.9|6709.9|80
1658138100000|2022-07-18 09:55:00|6715.4|6712.4|6716.9|6713.9|6716.9|6713.9|6714.9|6711.9|35
1658138400000|2022-07-18 10:00:00|6716.4|6713.4|6718.9|6715.9|6719.9|6716.9|6716.4|6713.4|46
1658138700000|2022-07-18 10:05:00|6718.4|6715.4|6720.9|6717.9|6720.9|6717.9|6718.4|6715.4|57
1658139000000|2022-07-18 10:10:00|6720.4|6717.4|6721.9|6718.9|6721.9|6718.9|6719.9|6716.9|28
1658139300000|2022-07-18 10:15:00|6722.4|6719.4|6721.9|6718.9|6722.4|6719.4|6719.4|6716.4|22
1658139600000|2022-07-18 10:20:00|6721.4|6718.4|6722.9|6719.9|6722.9|6719.9|6720.9|6717.9|24
1658139900000|2022-07-18 10:25:00|6722.4|6719.4|6721.9|6718.9|6722.9|6719.9|6721.9|6718.9|15
1658140200000|2022-07-18 10:30:00|6722.9|6719.9|6723.4|6720.4|6723.9|6720.9|6722.9|6719.9|21
1658140500000|2022-07-18 10:35:00|6722.9|6719.9|6720.9|6717.9|6723.4|6720.4|6718.9|6715.9|17
1658140800000|2022-07-18 10:40:00|6719.9|6716.9|6719.4|6716.4|6720.9|6717.9|6718.4|6715.4|23
1658141100000|2022-07-18 10:45:00|6718.9|6715.9|6719.9|6716.9|6720.9|6717.9|6717.9|6714.9|11
1658141400000|2022-07-18 10:50:00|6720.9|6717.9|6718.9|6715.9|6720.9|6717.9|6718.9|6715.9|3
1658141700000|2022-07-18 10:55:00|6719.4|6716.4|6719.4|6716.4|6721.9|6718.9|6719.4|6716.4|6
1658142000000|2022-07-18 11:00:00|6719.9|6716.9|6720.4|6717.4|6720.9|6717.9|6716.9|6713.9|22
1658142300000|2022-07-18 11:05:00|6719.9|6716.9|6723.4|6720.4|6724.4|6721.4|6718.9|6715.9|26
1658142600000|2022-07-18 11:10:00|6723.9|6720.9|6720.9|6717.9|6723.9|6720.9|6720.9|6717.9|27
1658142900000|2022-07-18 11:15:00|6721.4|6718.4|6721.9|6718.9|6722.4|6719.4|6720.9|6717.9|20
1658143200000|2022-07-18 11:20:00|6722.4|6719.4|6725.4|6722.4|6725.9|6722.9|6721.9|6718.9|46
1658143500000|2022-07-18 11:25:00|6724.9|6721.9|6723.9|6720.9|6724.9|6721.9|6722.9|6719.9|44
1658143800000|2022-07-18 11:30:00|6724.9|6721.9|6723.9|6720.9|6724.9|6721.9|6722.9|6719.9|14
1658144100000|2022-07-18 11:35:00|6723.4|6720.4|6720.4|6717.4|6723.4|6720.4|6720.4|6717.4|19
1658144400000|2022-07-18 11:40:00|6719.9|6716.9|6719.9|6716.9|6720.9|6717.9|6719.4|6716.4|17
1658144700000|2022-07-18 11:45:00|6720.9|6717.9|6722.9|6719.9|6722.9|6719.9|6720.9|6717.9|25
1658145000000|2022-07-18 11:50:00|6723.4|6720.4|6720.9|6717.9|6723.9|6720.9|6720.9|6717.9|14
1658145300000|2022-07-18 11:55:00|6721.4|6718.4|6721.9|6718.9|6721.9|6718.9|6720.4|6717.4|7
1658145600000|2022-07-18 12:00:00|6722.9|6719.9|6721.4|6718.4|6724.9|6721.9|6720.9|6717.9|20
1658145900000|2022-07-18 12:05:00|6720.9|6717.9|6720.9|6717.9|6723.9|6720.9|6720.9|6717.9|12
1658146200000|2022-07-18 12:10:00|6720.4|6717.4|6718.4|6715.4|6721.4|6718.4|6717.9|6714.9|33
1658146500000|2022-07-18 12:15:00|6717.9|6714.9|6714.9|6711.9|6718.4|6715.4|6713.4|6710.4|61
1658146800000|2022-07-18 12:20:00|6714.4|6711.4|6712.9|6709.9|6715.4|6712.4|6711.4|6708.4|58
1658147100000|2022-07-18 12:25:00|6712.4|6709.4|6707.4|6704.4|6712.9|6709.9|6707.4|6704.4|24
1658147400000|2022-07-18 12:30:00|6707.9|6704.9|6706.9|6703.9|6709.4|6706.4|6705.4|6702.4|122
1658147700000|2022-07-18 12:35:00|6707.4|6704.4|6704.4|6701.4|6707.4|6704.4|6703.9|6700.9|23
1658148000000|2022-07-18 12:40:00|6703.9|6700.9|6706.9|6703.9|6706.9|6703.9|6702.9|6699.9|38
1658148300000|2022-07-18 12:45:00|6706.4|6703.4|6704.9|6701.9|6706.4|6703.4|6703.9|6700.9|34
1658148600000|2022-07-18 12:50:00|6705.4|6702.4|6704.4|6701.4|6705.4|6702.4|6702.9|6699.9|63
1658148900000|2022-07-18 12:55:00|6703.9|6700.9|6706.9|6703.9|6706.9|6703.9|6703.9|6700.9|108
1658149200000|2022-07-18 13:00:00|6707.4|6704.4|6710.9|6707.9|6712.4|6709.4|6706.9|6703.9|62
1658149500000|2022-07-18 13:05:00|6711.4|6708.4|6713.9|6710.9|6715.4|6712.4|6710.9|6707.9|40
1658149800000|2022-07-18 13:10:00|6713.4|6710.4|6713.4|6710.4|6714.9|6711.9|6710.9|6707.9|27
1658150100000|2022-07-18 13:15:00|6712.9|6709.9|6715.4|6712.4|6715.9|6712.9|6711.9|6708.9|18
1658150400000|2022-07-18 13:20:00|6715.9|6712.9|6714.9|6711.9|6716.4|6713.4|6713.4|6710.4|15
1658150700000|2022-07-18 13:25:00|6715.4|6712.4|6716.9|6713.9|6718.9|6715.9|6713.9|6710.9|28
1658151000000|2022-07-18 13:30:00|6717.4|6714.4|6721.9|6718.9|6723.9|6720.9|6715.9|6712.9|250
1658151300000|2022-07-18 13:35:00|6721.4|6718.4|6722.4|6719.4|6724.9|6721.9|6718.9|6715.9|250
1658151600000|2022-07-18 13:40:00|6722.9|6719.9|6727.9|6724.9|6727.9|6724.9|6717.4|6714.4|101
1658151900000|2022-07-18 13:45:00|6727.4|6724.4|6722.4|6719.4|6729.9|6726.9|6720.9|6717.9|99
1658152200000|2022-07-18 13:50:00|6722.9|6719.9|6725.4|6722.4|6725.9|6722.9|6721.9|6718.9|108
1658152500000|2022-07-18 13:55:00|6725.9|6722.9|6724.4|6721.4|6728.9|6725.9|6722.9|6719.9|55
1658152800000|2022-07-18 14:00:00|6725.9|6722.9|6723.9|6720.9|6726.4|6723.4|6720.9|6717.9|97
1658153100000|2022-07-18 14:05:00|6723.4|6720.4|6722.4|6719.4|6724.9|6721.9|6719.4|6716.4|131
1658153400000|2022-07-18 14:10:00|6722.9|6719.9|6719.9|6716.9|6723.4|6720.4|6714.9|6711.9|167
1658153700000|2022-07-18 14:15:00|6719.4|6716.4|6721.9|6718.9|6724.9|6721.9|6719.4|6716.4|191
1658154000000|2022-07-18 14:20:00|6721.4|6718.4|6721.9|6718.9|6726.9|6723.9|6719.4|6716.4|245
1658154300000|2022-07-18 14:25:00|6720.9|6717.9|6722.4|6719.4|6724.9|6721.9|6718.4|6715.4|197
1658154600000|2022-07-18 14:30:00|6722.9|6719.9|6724.9|6721.9|6726.4|6723.4|6721.9|6718.9|124
1658154900000|2022-07-18 14:35:00|6724.4|6721.4|6720.9|6717.9|6724.9|6721.9|6718.4|6715.4|99
1658155200000|2022-07-18 14:40:00|6721.4|6718.4|6720.9|6717.9|6723.4|6720.4|6719.9|6716.9|60
1658155500000|2022-07-18 14:45:00|6720.4|6717.4|6718.4|6715.4|6720.9|6717.9|6714.9|6711.9|146
1658155800000|2022-07-18 14:50:00|6718.9|6715.9|6716.9|6713.9|6718.9|6715.9|6713.9|6710.9|115
1658156100000|2022-07-18 14:55:00|6717.4|6714.4|6718.9|6715.9|6721.9|6718.9|6715.9|6712.9|113
1658156400000|2022-07-18 15:00:00|6719.4|6716.4|6719.9|6716.9|6720.9|6717.9|6716.9|6713.9|67
1658156700000|2022-07-18 15:05:00|6720.4|6717.4|6714.9|6711.9|6720.9|6717.9|6713.9|6710.9|38
1658157000000|2022-07-18 15:10:00|6715.4|6712.4|6715.9|6712.9|6717.4|6714.4|6714.4|6711.4|43
1658157300000|2022-07-18 15:15:00|6716.4|6713.4|6717.4|6714.4|6718.9|6715.9|6715.9|6712.9|66
1658157600000|2022-07-18 15:20:00|6717.9|6714.9|6719.9|6716.9|6720.4|6717.4|6716.9|6713.9|53
1658157900000|2022-07-18 15:25:00|6719.4|6716.4|6718.9|6715.9|6720.9|6717.9|6717.9|6714.9|49
1658158200000|2022-07-18 15:30:00|6719.4|6716.4|6721.4|6718.4|6721.9|6718.9|6716.9|6713.9|35
1658158500000|2022-07-18 15:35:00|6721.9|6718.9|6723.4|6720.4|6723.9|6720.9|6720.9|6717.9|74
1658158800000|2022-07-18 15:40:00|6723.9|6720.9|6724.9|6721.9|6725.9|6722.9|6723.4|6720.4|72
1658159100000|2022-07-18 15:45:00|6725.4|6722.4|6723.4|6720.4|6725.9|6722.9|6722.9|6719.9|83
1658159400000|2022-07-18 15:50:00|6723.9|6720.9|6724.9|6721.9|6725.9|6722.9|6722.9|6719.9|139
1658159700000|2022-07-18 15:55:00|6724.4|6721.4|6724.9|6721.9|6725.9|6722.9|6723.9|6720.9|154
1658160000000|2022-07-18 16:00:00|6724.4|6721.4|6724.9|6721.9|6724.9|6721.9|6724.4|6721.4|75
1658160300000|2022-07-18 16:05:00|6724.4|6721.4|6723.9|6720.9|6725.9|6722.9|6721.9|6718.9|268
1658160600000|2022-07-18 16:10:00|6724.9|6721.9|6724.4|6721.4|6725.9|6722.9|6723.9|6720.9|214
1658160900000|2022-07-18 16:15:00|6724.9|6721.9|6721.9|6718.9|6725.4|6722.4|6721.9|6718.9|140
1658161200000|2022-07-18 16:20:00|6722.4|6719.4|6722.9|6719.9|6723.9|6720.9|6721.9|6718.9|18
1658161500000|2022-07-18 16:25:00|6722.4|6719.4|6722.9|6719.9|6722.9|6719.9|6721.4|6718.4|18
1658161800000|2022-07-18 16:30:00|6722.4|6719.4|6721.9|6718.9|6722.4|6719.4|6720.9|6717.9|16
1658162100000|2022-07-18 16:35:00|6722.4|6719.4|6723.4|6720.4|6723.9|6720.9|6720.9|6717.9|188
1658162400000|2022-07-18 16:40:00|6722.9|6719.9|6721.9|6718.9|6723.9|6720.9|6721.9|6718.9|63
1658162700000|2022-07-18 16:45:00|6721.4|6718.4|6721.9|6718.9|6722.9|6719.9|6720.9|6717.9|214
1658163000000|2022-07-18 16:50:00|6722.4|6719.4|6717.4|6714.4|6722.4|6719.4|6716.9|6713.9|50
1658163300000|2022-07-18 16:55:00|6716.9|6713.9|6713.9|6710.9|6717.9|6714.9|6712.9|6709.9|184
1658163600000|2022-07-18 17:00:00|6714.4|6711.4|6713.9|6710.9|6714.9|6711.9|6712.9|6709.9|145
1658163900000|2022-07-18 17:05:00|6714.4|6711.4|6714.4|6711.4|6715.9|6712.9|6713.9|6710.9|40
1658164200000|2022-07-18 17:10:00|6713.9|6710.9|6714.4|6711.4|6714.4|6711.4|6711.9|6708.9|17
1658164500000|2022-07-18 17:15:00|6713.9|6710.9|6709.4|6706.4|6714.4|6711.4|6708.9|6705.9|32
1658164800000|2022-07-18 17:20:00|6708.9|6705.9|6708.9|6705.9|6710.4|6707.4|6706.9|6703.9|24
1658165100000|2022-07-18 17:25:00|6709.4|6706.4|6711.9|6708.9|6712.9|6709.9|6709.4|6706.4|43
1658165400000|2022-07-18 17:30:00|6712.4|6709.4|6707.9|6704.9|6712.9|6709.9|6707.9|6704.9|23
1658165700000|2022-07-18 17:35:00|6708.4|6705.4|6705.9|6702.9|6709.4|6706.4|6703.9|6700.9|24
1658166000000|2022-07-18 17:40:00|6705.4|6702.4|6704.4|6701.4|6707.4|6704.4|6702.9|6699.9|28
1658166300000|2022-07-18 17:45:00|6703.9|6700.9|6700.4|6697.4|6705.9|6702.9|6699.9|6696.9|38
1658166600000|2022-07-18 17:50:00|6699.9|6696.9|6698.9|6695.9|6701.9|6698.9|6698.9|6695.9|106
1658166900000|2022-07-18 17:55:00|6699.4|6696.4|6686.9|6683.9|6699.9|6696.9|6686.9|6683.9|163
1658167200000|2022-07-18 18:00:00|6686.4|6683.4|6684.9|6681.9|6687.9|6684.9|6682.9|6679.9|183
1658167500000|2022-07-18 18:05:00|6685.4|6682.4|6683.4|6680.4|6686.4|6683.4|6682.4|6679.4|116
1658167800000|2022-07-18 18:10:00|6683.9|6680.9|6687.4|6684.4|6687.9|6684.9|6682.4|6679.4|29
1658168100000|2022-07-18 18:15:00|6687.9|6684.9|6690.4|6687.4|6691.4|6688.4|6686.9|6683.9|14
1658168400000|2022-07-18 18:20:00|6689.9|6686.9|6687.4|6684.4|6691.4|6688.4|6686.9|6683.9|20
1658168700000|2022-07-18 18:25:00|6687.9|6684.9|6683.9|6680.9|6688.9|6685.9|6682.9|6679.9|29
1658169000000|2022-07-18 18:30:00|6684.4|6681.4|6685.9|6682.9|6686.9|6683.9|6682.9|6679.9|13
1658169300000|2022-07-18 18:35:00|6686.4|6683.4|6689.9|6686.9|6690.9|6687.9|6685.4|6682.4|11
1658169600000|2022-07-18 18:40:00|6689.4|6686.4|6681.4|6678.4|6689.9|6686.9|6681.4|6678.4|42
1658169900000|2022-07-18 18:45:00|6680.9|6677.9|6681.4|6678.4|6681.9|6678.9|6677.9|6674.9|143
1658170200000|2022-07-18 18:50:00|6681.9|6678.9|6674.4|6671.4|6681.9|6678.9|6673.9|6670.9|118
1658170500000|2022-07-18 18:55:00|6674.9|6671.9|6671.9|6668.9|6675.9|6672.9|6671.9|6668.9|112
1658170800000|2022-07-18 19:00:00|6672.4|6669.4|6673.4|6670.4|6675.4|6672.4|6671.4|6668.4|77
1658171100000|2022-07-18 19:05:00|6673.9|6670.9|6679.9|6676.9|6680.4|6677.4|6673.4|6670.4|18
1658171400000|2022-07-18 19:10:00|6679.4|6676.4|6678.4|6675.4|6679.4|6676.4|6674.4|6671.4|17
1658171700000|2022-07-18 19:15:00|6677.9|6674.9|6681.4|6678.4|6681.9|6678.9|6677.9|6674.9|15
1658172000000|2022-07-18 19:20:00|6680.9|6677.9|6677.9|6674.9|6683.4|6680.4|6677.9|6674.9|11
1658172300000|2022-07-18 19:25:00|6678.4|6675.4|6671.4|6668.4|6679.4|6676.4|6671.4|6668.4|37
1658172600000|2022-07-18 19:30:00|6670.9|6667.9|6666.9|6663.9|6671.9|6668.9|6664.9|6661.9|57
1658172900000|2022-07-18 19:35:00|6667.4|6664.4|6663.4|6660.4|6669.4|6666.4|6661.9|6658.9|78
1658173200000|2022-07-18 19:40:00|6662.9|6659.9|6663.9|6660.9|6666.9|6663.9|6662.9|6659.9|100
1658173500000|2022-07-18 19:45:00|6663.4|6660.4|6661.4|6658.4|6663.9|6660.9|6659.9|6656.9|115
1658173800000|2022-07-18 19:50:00|6660.9|6657.9|6667.4|6664.4|6667.9|6664.9|6660.4|6657.4|79
1658174100000|2022-07-18 19:55:00|6666.9|6663.9|6659.9|6656.9|6666.9|6663.9|6658.9|6655.9|460
1658174400000|2022-07-18 20:00:00|6660.9|6657.9|6662.9|6659.9|6664.9|6661.9|6660.9|6657.9|59
1658174700000|2022-07-18 20:05:00|6663.4|6660.4|6666.4|6663.4|6667.9|6664.9|6662.9|6659.9|20
1658175000000|2022-07-18 20:10:00|6666.9|6663.9|6666.9|6663.9|6668.9|6665.9|6666.4|6663.4|1
1658175300000|2022-07-18 20:15:00|6665.9|6662.9|6666.9|6663.9|6667.4|6664.4|6665.9|6662.9|7
1658175600000|2022-07-18 20:20:00|6666.4|6663.4|6667.4|6664.4|6667.4|6664.4|6666.4|6663.4|3
1658175900000|2022-07-18 20:25:00|6667.9|6664.9|6667.4|6664.4|6667.9|6664.9|6667.4|6664.4|1
1658176200000|2022-07-18 20:30:00|6667.9|6664.9|6667.9|6664.9|6668.4|6665.4|6667.4|6664.4|6
1658176500000|2022-07-18 20:35:00|6668.9|6665.9|6668.9|6665.9|6668.9|6665.9|6667.9|6664.9|16
1658176800000|2022-07-18 20:40:00|||||||||1
1658177100000|2022-07-18 20:45:00|6667.9|6664.9|6665.9|6662.9|6667.9|6664.9|6665.9|6662.9|34
1658177400000|2022-07-18 20:50:00|6666.4|6663.4|6667.9|6664.9|6667.9|6664.9|6665.9|6662.9|9
1658177700000|2022-07-18 20:55:00|6668.4|6665.4|6670.4|6667.4|6670.4|6667.4|6668.4|6665.4|9
1658178000000|2022-07-18 21:00:00|6669.1|6665.1|6668.8|6664.8|6669.1|6665.1|6667.6|6663.6|0
1658178300000|2022-07-18 21:05:00|6668.9|6664.9|6669.2|6665.2|6669.4|6665.4|6668.9|6664.9|0
1658178600000|2022-07-18 21:10:00|6669.3|6665.3|6668.6|6664.6|6669.3|6665.3|6668.6|6664.6|0
1658178900000|2022-07-18 21:15:00|6668.7|6664.7|6667.5|6663.5|6668.7|6664.7|6667.5|6663.5|0
1658179200000|2022-07-18 21:20:00|6667.7|6663.7|6670|6666|6670|6666|6667.7|6663.7|0
1658179500000|2022-07-18 21:25:00|6669.7|6665.7|6669.7|6665.7|6670.1|6666.1|6669.3|6665.3|0
1658179800000|2022-07-18 21:30:00|6669.8|6665.8|6670|6666|6670|6666|6669.8|6665.8|0
1658180100000|2022-07-18 21:35:00|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|6669.5|6665.5|0
1658180400000|2022-07-18 21:40:00|6669.7|6665.7|6669.9|6665.9|6669.9|6665.9|6669.7|6665.7|0
1658180700000|2022-07-18 21:45:00|6670|6666|6669.9|6665.9|6670.2|6666.2|6669.7|6665.7|0
1658181000000|2022-07-18 21:50:00|6670|6666|6670.3|6666.3|6670.3|6666.3|6669.8|6665.8|0
1658181300000|2022-07-18 21:55:00|6670.2|6666.2|6670.4|6666.4|6670.7|6666.7|6670|6666|0
1658181600000|2022-07-18 22:00:00|6669.1|6665.1|6668|6664|6670.3|6666.3|6667.4|6663.4|0
1658181900000|2022-07-18 22:05:00|6668.2|6664.2|6668.2|6664.2|6668.2|6664.2|6667.3|6663.3|0
1658182200000|2022-07-18 22:10:00|6668.5|6664.5|6667.7|6663.7|6669.8|6665.8|6667.4|6663.4|0
1658182500000|2022-07-18 22:15:00|6668|6664|6668.6|6664.6|6668.6|6664.6|6665.9|6661.9|0
1658182800000|2022-07-18 22:20:00|6669.2|6665.2|6670.4|6666.4|6671.3|6667.3|6668.6|6664.6|0
1658183100000|2022-07-18 22:25:00|6670.6|6666.6|6669.9|6665.9|6671|6667|6669.6|6665.6|0
1658183400000|2022-07-18 22:30:00|6670.2|6666.2|6669.3|6665.3|6670.2|6666.2|6668.7|6664.7|0
1658183700000|2022-07-18 22:35:00|6669.6|6665.6|6673.6|6669.6|6674.1|6670.1|6669.6|6665.6|0
1658184000000|2022-07-18 22:40:00|6673.7|6669.7|6674|6670|6674|6670|6673|6669|0
1658184300000|2022-07-18 22:45:00|6673.9|6669.9|6673.5|6669.5|6674.2|6670.2|6672.4|6668.4|0
1658184600000|2022-07-18 22:50:00|6673.6|6669.6|6673.4|6669.4|6674.1|6670.1|6673.2|6669.2|0
1658184900000|2022-07-18 22:55:00|6673.5|6669.5|6672.6|6668.6|6673.7|6669.7|6672.3|6668.3|0
1658185200000|2022-07-18 23:00:00|6672.3|6668.3|6669.7|6665.7|6673.5|6669.5|6669.7|6665.7|0
1658185500000|2022-07-18 23:05:00|6669.4|6665.4|6669.6|6665.6|6669.6|6665.6|6667.9|6663.9|0
1658185800000|2022-07-18 23:10:00|6669.9|6665.9|6669.5|6665.5|6670.9|6666.9|6669.1|6665.1|0
1658186100000|2022-07-18 23:15:00|6669.8|6665.8|6670.7|6666.7|6671.5|6667.5|6669.7|6665.7|0
1658186400000|2022-07-18 23:20:00|6670.9|6666.9|6671.4|6667.4|6671.4|6667.4|6670.3|6666.3|0
1658186700000|2022-07-18 23:25:00|6671.1|6667.1|6672.1|6668.1|6673.1|6669.1|6671.1|6667.1|0
1658187000000|2022-07-18 23:30:00|6672.4|6668.4|6673.4|6669.4|6673.7|6669.7|6672.1|6668.1|0
1658187300000|2022-07-18 23:35:00|6673.1|6669.1|6676|6672|6676.7|6672.7|6673|6669|0
1658187600000|2022-07-18 23:40:00|6675.7|6671.7|6676.8|6672.8|6676.9|6672.9|6674|6670|0
1658187900000|2022-07-18 23:45:00|6676.5|6672.5|6675.4|6671.4|6676.6|6672.6|6673.1|6669.1|0
1658188200000|2022-07-18 23:50:00|6692.4|6690.4|6683.9|6681.9|6692.4|6690.4|6675.4|6673.4|805
1658188500000|2022-07-18 23:55:00|6683.4|6681.4|6688.4|6686.4|6688.9|6686.9|6682.9|6680.9|164
1658188800000|2022-07-19 00:00:00|6687.9|6685.9|6678.4|6677.4|6687.9|6685.9|6677.9|6676.9|385
1658189100000|2022-07-19 00:05:00|6676.9|6675.9|6686.9|6685.9|6687.4|6686.4|6675.9|6674.9|527
1658189400000|2022-07-19 00:10:00|6687.9|6686.9|6690.9|6689.9|6694.9|6693.9|6685.9|6684.9|592
1658189700000|2022-07-19 00:15:00|6691.4|6690.4|6691.9|6690.9|6701.4|6700.4|6687.9|6686.9|695
1658190000000|2022-07-19 00:20:00|6690.9|6689.9|6683.4|6682.4|6692.9|6691.9|6682.9|6681.9|761
1658190300000|2022-07-19 00:25:00|6682.9|6681.9|6680.9|6679.9|6682.9|6681.9|6679.9|6678.9|867
1658190600000|2022-07-19 00:30:00|6679.9|6678.9|6669.9|6668.9|6680.9|6679.9|6667.9|6666.9|656
1658190900000|2022-07-19 00:35:00|6670.4|6669.4|6679.9|6678.9|6680.9|6679.9|6668.9|6667.9|383
1658191200000|2022-07-19 00:40:00|6680.9|6679.9|6685.9|6684.9|6688.9|6687.9|6679.9|6678.9|557
1658191500000|2022-07-19 00:45:00|6685.4|6684.4|6679.9|6678.9|6685.9|6684.9|6679.9|6678.9|363
1658191800000|2022-07-19 00:50:00|6679.4|6678.4|6679.9|6678.9|6683.9|6682.9|6678.9|6677.9|705
1658192100000|2022-07-19 00:55:00|6680.4|6679.4|6675.9|6674.9|6680.9|6679.9|6673.9|6672.9|351
1658192400000|2022-07-19 01:00:00|6676.9|6675.9|6674.4|6673.4|6676.9|6675.9|6667.9|6666.9|304
1658192700000|2022-07-19 01:05:00|6674.9|6673.9|6672.9|6671.9|6676.9|6675.9|6665.9|6664.9|325
1658193000000|2022-07-19 01:10:00|6672.4|6671.4|6678.9|6677.9|6680.9|6679.9|6671.9|6670.9|211
1658193300000|2022-07-19 01:15:00|6678.4|6677.4|6680.9|6679.9|6680.9|6679.9|6676.9|6675.9|175
1658193600000|2022-07-19 01:20:00|6681.9|6680.9|6684.4|6683.4|6685.4|6684.4|6680.9|6679.9|257
1658193900000|2022-07-19 01:25:00|6684.9|6683.9|6686.9|6685.9|6686.9|6685.9|6681.9|6680.9|229
1658194200000|2022-07-19 01:30:00|6686.4|6685.4|6693.9|6692.9|6693.9|6692.9|6684.9|6683.9|232
1658194500000|2022-07-19 01:35:00|6694.9|6693.9|6688.9|6687.9|6695.9|6694.9|6688.4|6687.4|237
1658194800000|2022-07-19 01:40:00|6688.4|6687.4|6687.4|6686.4|6689.9|6688.9|6686.9|6685.9|189
1658195100000|2022-07-19 01:45:00|6687.9|6686.9|6692.9|6691.9|6693.9|6692.9|6686.9|6685.9|230
1658195400000|2022-07-19 01:50:00|6693.4|6692.4|6688.9|6687.9|6693.9|6692.9|6687.9|6686.9|180
1658195700000|2022-07-19 01:55:00|6688.4|6687.4|6682.9|6681.9|6688.9|6687.9|6681.9|6680.9|129
1658196000000|2022-07-19 02:00:00|6683.4|6682.4|6679.9|6678.9|6685.9|6684.9|6678.9|6677.9|153
1658196300000|2022-07-19 02:05:00|6680.4|6679.4|6681.9|6680.9|6681.9|6680.9|6677.9|6676.9|152
1658196600000|2022-07-19 02:10:00|6680.9|6679.9|6681.9|6680.9|6683.4|6682.4|6679.9|6678.9|168
1658196900000|2022-07-19 02:15:00|6681.4|6680.4|6678.4|6677.4|6682.4|6681.4|6677.9|6676.9|215
1658197200000|2022-07-19 02:20:00|6678.9|6677.9|6676.9|6675.9|6679.4|6678.4|6676.9|6675.9|153
1658197500000|2022-07-19 02:25:00|6676.4|6675.4|6676.9|6675.9|6676.9|6675.9|6673.9|6672.9|239
1658197800000|2022-07-19 02:30:00|6677.4|6676.4|6680.9|6679.9|6682.9|6681.9|6674.9|6673.9|302
1658198100000|2022-07-19 02:35:00|6679.9|6678.9|6679.9|6678.9|6680.9|6679.9|6677.4|6676.4|118
1658198400000|2022-07-19 02:40:00|6678.9|6677.9|6676.4|6675.4|6679.9|6678.9|6674.9|6673.9|175
1658198700000|2022-07-19 02:45:00|6675.9|6674.9|6675.8|6674.8|6677.9|6676.9|6674.9|6673.9|122
1658199000000|2022-07-19 02:50:00|6676.3|6675.3|6675.8|6674.8|6677.8|6676.8|6675.8|6674.8|135
1658199300000|2022-07-19 02:55:00|6675.3|6674.3|6677.8|6676.8|6677.8|6676.8|6674.3|6673.3|122
1658199600000|2022-07-19 03:00:00|6677.3|6676.3|6674.8|6673.8|6677.3|6676.3|6674.3|6673.3|63
1658199900000|2022-07-19 03:05:00|6674.3|6673.3|6677.8|6676.8|6678.8|6677.8|6672.8|6671.8|176
1658200200000|2022-07-19 03:10:00|6678.3|6677.3|6675.8|6674.8|6680.8|6679.8|6675.8|6674.8|284
1658200500000|2022-07-19 03:15:00|6676.3|6675.3|6676.8|6675.8|6676.8|6675.8|6673.8|6672.8|176
1658200800000|2022-07-19 03:20:00|6676.3|6675.3|6671.8|6670.8|6676.8|6675.8|6671.8|6670.8|119
1658201100000|2022-07-19 03:25:00|6672.8|6671.8|6668.3|6667.3|6672.8|6671.8|6667.8|6666.8|177
1658201400000|2022-07-19 03:30:00|6667.8|6666.8|6664.8|6663.8|6668.8|6667.8|6664.8|6663.8|231
1658201700000|2022-07-19 03:35:00|6664.3|6663.3|6661.8|6660.8|6665.8|6664.8|6661.8|6660.8|369
1658202000000|2022-07-19 03:40:00|6662.8|6661.8|6662.8|6661.8|6663.8|6662.8|6660.8|6659.8|197
1658202300000|2022-07-19 03:45:00|6662.3|6661.3|6658.8|6657.8|6662.8|6661.8|6658.8|6657.8|239
1658202600000|2022-07-19 03:50:00|6659.3|6658.3|6655.8|6654.8|6659.8|6658.8|6654.8|6653.8|316
1658202900000|2022-07-19 03:55:00|6655.3|6654.3|6657.8|6656.8|6657.8|6656.8|6653.3|6652.3|312
1658203200000|2022-07-19 04:00:00|6657.3|6656.3|6653.8|6652.8|6657.8|6656.8|6652.8|6651.8|285
1658203500000|2022-07-19 04:05:00|6653.3|6652.3|6652.8|6651.8|6654.8|6653.8|6651.3|6650.3|294
1658203800000|2022-07-19 04:10:00|6651.8|6650.8|6651.8|6650.8|6652.8|6651.8|6649.3|6648.3|347
1658204100000|2022-07-19 04:15:00|6651.3|6650.3|6654.8|6653.8|6654.8|6653.8|6651.3|6650.3|243
1658204400000|2022-07-19 04:20:00|6655.3|6654.3|6654.8|6653.8|6657.8|6656.8|6654.8|6653.8|172
1658204700000|2022-07-19 04:25:00|6654.3|6653.3|6656.3|6655.3|6656.8|6655.8|6652.3|6651.3|174
1658205000000|2022-07-19 04:30:00|6656.8|6655.8|6649.8|6648.8|6656.8|6655.8|6649.8|6648.8|293
1658205300000|2022-07-19 04:35:00|6648.8|6647.8|6652.8|6651.8|6656.8|6655.8|6648.8|6647.8|318
1658205600000|2022-07-19 04:40:00|6653.8|6652.8|6647.8|6646.8|6654.8|6653.8|6647.8|6646.8|179
1658205900000|2022-07-19 04:45:00|6648.8|6647.8|6650.8|6649.8|6651.8|6650.8|6647.8|6646.8|133
1658206200000|2022-07-19 04:50:00|6649.8|6648.8|6649.8|6648.8|6650.8|6649.8|6649.8|6648.8|151
1658206500000|2022-07-19 04:55:00|6650.3|6649.3|6648.8|6647.8|6650.8|6649.8|6645.8|6644.8|266
1658206800000|2022-07-19 05:00:00|6649.3|6648.3|6645.3|6644.3|6649.8|6648.8|6643.8|6642.8|503
1658207100000|2022-07-19 05:05:00|6645.8|6644.8|6646.8|6645.8|6646.8|6645.8|6643.3|6642.3|220
1658207400000|2022-07-19 05:10:00|6647.3|6646.3|6649.8|6648.8|6649.8|6648.8|6645.8|6644.8|200
1658207700000|2022-07-19 05:15:00|6650.3|6649.3|6653.8|6652.8|6653.8|6652.8|6649.8|6648.8|205
1658208000000|2022-07-19 05:20:00|6653.3|6652.3|6650.8|6649.8|6653.8|6652.8|6648.8|6647.8|153
1658208300000|2022-07-19 05:25:00|6651.3|6650.3|6651.8|6650.8|6653.8|6652.8|6650.3|6649.3|192
1658208600000|2022-07-19 05:30:00|6652.3|6651.3|6649.8|6648.8|6652.8|6651.8|6648.8|6647.8|140
1658208900000|2022-07-19 05:35:00|6650.3|6649.3|6651.8|6650.8|6652.8|6651.8|6650.3|6649.3|167
1658209200000|2022-07-19 05:40:00|6652.8|6651.8|6650.8|6649.8|6652.8|6651.8|6650.8|6649.8|151
1658209500000|2022-07-19 05:45:00|6650.3|6649.3|6656.8|6655.8|6657.8|6656.8|6650.3|6649.3|249
1658209800000|2022-07-19 05:50:00|6656.3|6655.3|6653.8|6652.8|6656.8|6655.8|6653.8|6652.8|308
1658210100000|2022-07-19 05:55:00|6653.3|6652.3|6649.8|6648.8|6653.8|6652.8|6649.8|6648.8|475
1658210400000|2022-07-19 06:00:00|6650.3|6648.3|6650.3|6648.3|6652.3|6650.3|6645.3|6643.3|600
1658210700000|2022-07-19 06:05:00|6650.8|6648.8|6658.3|6656.3|6662.3|6660.3|6646.3|6644.3|1779
1658211000000|2022-07-19 06:10:00|6658.8|6656.8|6657.3|6655.3|6661.3|6659.3|6656.8|6654.8|1013
1658211300000|2022-07-19 06:15:00|6657.8|6655.8|6655.3|6653.3|6658.3|6656.3|6654.3|6652.3|511
1658211600000|2022-07-19 06:20:00|6655.8|6653.8|6654.3|6652.3|6658.3|6656.3|6654.3|6652.3|389
1658211900000|2022-07-19 06:25:00|6654.8|6652.8|6656.3|6654.3|6657.3|6655.3|6651.3|6649.3|656
1658212200000|2022-07-19 06:30:00|6656.8|6652.8|6654.5|6650.5|6658.2|6654.2|6653.1|6649.1|0
1658212500000|2022-07-19 06:35:00|6654.4|6650.4|6656.1|6652.1|6656.1|6652.1|6653.2|6649.2|0
1658212800000|2022-07-19 06:40:00|6656|6652|6657.9|6653.9|6658.3|6654.3|6655.4|6651.4|0
1658213100000|2022-07-19 06:45:00|6658|6654|6657.6|6653.6|6659.3|6655.3|6657.6|6653.6|0
1658213400000|2022-07-19 06:50:00|6657.4|6653.4|6656.7|6652.7|6659|6655|6656|6652|0
1658213700000|2022-07-19 06:55:00|6656.6|6652.6|6655.8|6651.8|6656.8|6652.8|6654.9|6650.9|0
1658214000000|2022-07-19 07:00:00|6656.3|6652.3|6671.1|6667.1|6672.5|6668.5|6650.4|6646.4|0
1658214300000|2022-07-19 07:05:00|6671.2|6667.2|6669.3|6665.3|6677.7|6673.7|6668.9|6664.9|0
1658214600000|2022-07-19 07:10:00|6663.8|6660.8|6663.8|6660.8|6666.8|6663.8|6661.3|6658.3|164
1658214900000|2022-07-19 07:15:00|6664.3|6661.3|6661.3|6658.3|6664.8|6661.8|6659.8|6656.8|59
1658215200000|2022-07-19 07:20:00|6661.8|6658.8|6658.8|6655.8|6664.8|6661.8|6658.8|6655.8|97
1658215500000|2022-07-19 07:25:00|6659.3|6656.3|6659.3|6656.3|6663.8|6660.8|6658.8|6655.8|101
1658215800000|2022-07-19 07:30:00|6658.8|6655.8|6649.3|6646.3|6659.3|6656.3|6648.3|6645.3|120
1658216100000|2022-07-19 07:35:00|6648.8|6645.8|6654.8|6651.8|6654.8|6651.8|6648.8|6645.8|50
1658216400000|2022-07-19 07:40:00|6654.3|6651.3|6643.8|6640.8|6654.8|6651.8|6642.8|6639.8|71
1658216700000|2022-07-19 07:45:00|6643.3|6640.3|6652.8|6649.8|6653.8|6650.8|6642.8|6639.8|29
1658217000000|2022-07-19 07:50:00|6653.3|6650.3|6647.3|6644.3|6653.8|6650.8|6646.3|6643.3|40
1658217300000|2022-07-19 07:55:00|6646.8|6643.8|6645.8|6642.8|6647.8|6644.8|6642.8|6639.8|47
1658217600000|2022-07-19 08:00:00|6646.3|6643.3|6643.8|6640.8|6649.3|6646.3|6643.3|6640.3|66
1658217900000|2022-07-19 08:05:00|6643.3|6640.3|6645.8|6642.8|6647.8|6644.8|6640.8|6637.8|105
1658218200000|2022-07-19 08:10:00|6646.8|6643.8|6641.8|6638.8|6646.8|6643.8|6638.8|6635.8|107
1658218500000|2022-07-19 08:15:00|6640.8|6637.8|6639.8|6636.8|6642.3|6639.3|6638.8|6635.8|51
1658218800000|2022-07-19 08:20:00|6640.3|6637.3|6640.8|6637.8|6643.3|6640.3|6639.8|6636.8|39
1658219100000|2022-07-19 08:25:00|6640.3|6637.3|6638.8|6635.8|6641.8|6638.8|6638.8|6635.8|34
1658219400000|2022-07-19 08:30:00|6637.8|6634.8|6643.8|6640.8|6643.8|6640.8|6636.8|6633.8|67
1658219700000|2022-07-19 08:35:00|6643.3|6640.3|6646.3|6643.3|6649.8|6646.8|6642.8|6639.8|83
1658220000000|2022-07-19 08:40:00|6645.8|6642.8|6648.3|6645.3|6649.8|6646.8|6645.8|6642.8|42
1658220300000|2022-07-19 08:45:00|6648.8|6645.8|6644.8|6641.8|6648.8|6645.8|6644.8|6641.8|27
1658220600000|2022-07-19 08:50:00|6645.3|6642.3|6645.3|6642.3|6645.8|6642.8|6642.8|6639.8|37
1658220900000|2022-07-19 08:55:00|6645.8|6642.8|6649.3|6646.3|6651.8|6648.8|6645.8|6642.8|113
1658221200000|2022-07-19 09:00:00|6649.8|6646.8|6652.8|6649.8|6654.8|6651.8|6648.8|6645.8|93
1658221500000|2022-07-19 09:05:00|6653.3|6650.3|6652.8|6649.8|6655.8|6652.8|6651.8|6648.8|47
1658221800000|2022-07-19 09:10:00|6652.3|6649.3|6658.8|6655.8|6659.8|6656.8|6650.8|6647.8|69
1658222100000|2022-07-19 09:15:00|6659.3|6656.3|6654.8|6651.8|6659.8|6656.8|6654.8|6651.8|35
1658222400000|2022-07-19 09:20:00|6654.3|6651.3|6660.8|6657.8|6662.8|6659.8|6653.8|6650.8|102
1658222700000|2022-07-19 09:25:00|6661.3|6658.3|6662.8|6659.8|6662.8|6659.8|6659.8|6656.8|53
1658223000000|2022-07-19 09:30:00|6663.8|6660.8|6661.8|6658.8|6664.8|6661.8|6661.8|6658.8|59
1658223300000|2022-07-19 09:35:00|6662.3|6659.3|6662.8|6659.8|6663.8|6660.8|6659.8|6656.8|50
1658223600000|2022-07-19 09:40:00|6662.3|6659.3|6663.8|6660.8|6663.8|6660.8|6660.8|6657.8|53
1658223900000|2022-07-19 09:45:00|6663.3|6660.3|6663.8|6660.8|6666.8|6663.8|6661.8|6658.8|39
1658224200000|2022-07-19 09:50:00|6664.3|6661.3|6666.8|6663.8|6668.8|6665.8|6664.3|6661.3|53
1658224500000|2022-07-19 09:55:00|6666.3|6663.3|6661.8|6658.8|6666.3|6663.3|6660.8|6657.8|39
1658224800000|2022-07-19 10:00:00|6662.8|6659.8|6664.8|6661.8|6664.8|6661.8|6660.3|6657.3|47
1658225100000|2022-07-19 10:05:00|6665.8|6662.8|6671.8|6668.8|6671.8|6668.8|6665.8|6662.8|82
1658225400000|2022-07-19 10:10:00|6671.3|6668.3|6674.8|6671.8|6675.8|6672.8|6668.8|6665.8|60
1658225700000|2022-07-19 10:15:00|6674.3|6671.3|6669.3|6666.3|6674.8|6671.8|6668.8|6665.8|51
1658226000000|2022-07-19 10:20:00|6668.8|6665.8|6670.3|6667.3|6672.8|6669.8|6668.8|6665.8|41
1658226300000|2022-07-19 10:25:00|6669.8|6666.8|6669.8|6666.8|6672.8|6669.8|6667.8|6664.8|39
1658226600000|2022-07-19 10:30:00|6670.3|6667.3|6672.8|6669.8|6674.8|6671.8|6669.8|6666.8|29
1658226900000|2022-07-19 10:35:00|6673.3|6670.3|6675.8|6672.8|6675.8|6672.8|6670.8|6667.8|55
1658227200000|2022-07-19 10:40:00|6675.3|6672.3|6672.8|6669.8|6675.3|6672.3|6671.8|6668.8|28
1658227500000|2022-07-19 10:45:00|6673.8|6670.8|6671.8|6668.8|6673.8|6670.8|6671.8|6668.8|32
1658227800000|2022-07-19 10:50:00|6671.3|6668.3|6674.8|6671.8|6675.8|6672.8|6670.3|6667.3|84
1658228100000|2022-07-19 10:55:00|6674.3|6671.3|6673.8|6670.8|6675.8|6672.8|6672.8|6669.8|52
1658228400000|2022-07-19 11:00:00|6672.8|6669.8|6672.8|6669.8|6673.8|6670.8|6670.8|6667.8|60
1658228700000|2022-07-19 11:05:00|6672.3|6669.3|6671.8|6668.8|6673.8|6670.8|6671.3|6668.3|44
1658229000000|2022-07-19 11:10:00|6672.3|6669.3|6676.8|6673.8|6676.8|6673.8|6672.3|6669.3|45
1658229300000|2022-07-19 11:15:00|6676.3|6673.3|6672.8|6669.8|6676.8|6673.8|6672.8|6669.8|47
1658229600000|2022-07-19 11:20:00|6671.8|6668.8|6673.8|6670.8|6673.8|6670.8|6671.3|6668.3|44
1658229900000|2022-07-19 11:25:00|6673.3|6670.3|6675.8|6672.8|6675.8|6672.8|6672.8|6669.8|25
1658230200000|2022-07-19 11:30:00|6676.8|6673.8|6673.8|6670.8|6676.8|6673.8|6673.3|6670.3|50
1658230500000|2022-07-19 11:35:00|6674.3|6671.3|6672.8|6669.8|6674.8|6671.8|6672.3|6669.3|32
1658230800000|2022-07-19 11:40:00|6673.3|6670.3|6668.8|6665.8|6673.8|6670.8|6668.8|6665.8|5
1658231100000|2022-07-19 11:45:00|6669.3|6666.3|6671.8|6668.8|6671.8|6668.8|6668.8|6665.8|24
1658231400000|2022-07-19 11:50:00|6672.8|6669.8|6677.8|6674.8|6678.8|6675.8|6672.8|6669.8|99
1658231700000|2022-07-19 11:55:00|6677.3|6674.3|6676.8|6673.8|6677.8|6674.8|6675.8|6672.8|19
1658232000000|2022-07-19 12:00:00|6676.3|6673.3|6677.3|6674.3|6679.8|6676.8|6676.3|6673.3|29
1658232300000|2022-07-19 12:05:00|6677.8|6674.8|6673.8|6670.8|6677.8|6674.8|6673.8|6670.8|36
1658232600000|2022-07-19 12:10:00|6674.3|6671.3|6675.8|6672.8|6675.8|6672.8|6671.8|6668.8|39
1658232900000|2022-07-19 12:15:00|6676.3|6673.3|6673.8|6670.8|6677.8|6674.8|6673.8|6670.8|31
1658233200000|2022-07-19 12:20:00|6674.3|6671.3|6671.8|6668.8|6674.8|6671.8|6670.3|6667.3|33
1658233500000|2022-07-19 12:25:00|6672.8|6669.8|6670.3|6667.3|6672.8|6669.8|6669.8|6666.8|44
1658233800000|2022-07-19 12:30:00|6670.8|6667.8|6673.8|6670.8|6675.3|6672.3|6670.3|6667.3|57
1658234100000|2022-07-19 12:35:00|6672.8|6669.8|6673.8|6670.8|6675.8|6672.8|6672.8|6669.8|24
1658234400000|2022-07-19 12:40:00|6673.3|6670.3|6679.3|6676.3|6679.3|6676.3|6672.8|6669.8|52
1658234700000|2022-07-19 12:45:00|6679.8|6676.8|6683.8|6680.8|6683.8|6680.8|6678.8|6675.8|86
1658235000000|2022-07-19 12:50:00|6682.8|6679.8|6687.8|6684.8|6688.8|6685.8|6682.8|6679.8|94
1658235300000|2022-07-19 12:55:00|6687.3|6684.3|6682.8|6679.8|6687.3|6684.3|6682.8|6679.8|63
1658235600000|2022-07-19 13:00:00|6683.8|6680.8|6681.8|6678.8|6683.8|6680.8|6680.8|6677.8|55
1658235900000|2022-07-19 13:05:00|6681.3|6678.3|6681.8|6678.8|6682.8|6679.8|6678.8|6675.8|74
1658236200000|2022-07-19 13:10:00|6680.8|6677.8|6682.8|6679.8|6684.3|6681.3|6679.8|6676.8|259
1658236500000|2022-07-19 13:15:00|6682.3|6679.3|6685.3|6682.3|6687.8|6684.8|6682.3|6679.3|56
1658236800000|2022-07-19 13:20:00|6684.8|6681.8|6686.8|6683.8|6687.8|6684.8|6684.8|6681.8|56
1658237100000|2022-07-19 13:25:00|6686.3|6683.3|6685.3|6682.3|6689.3|6686.3|6684.8|6681.8|112
1658237400000|2022-07-19 13:30:00|6685.8|6682.8|6688.3|6685.3|6690.8|6687.8|6681.3|6678.3|341
1658237700000|2022-07-19 13:35:00|6688.8|6685.8|6690.8|6687.8|6691.8|6688.8|6685.8|6682.8|307
1658238000000|2022-07-19 13:40:00|6691.3|6688.3|6688.8|6685.8|6691.8|6688.8|6686.8|6683.8|227
1658238300000|2022-07-19 13:45:00|6689.8|6686.8|6685.3|6682.3|6689.8|6686.8|6681.8|6678.8|117
1658238600000|2022-07-19 13:50:00|6684.8|6681.8|6689.8|6686.8|6691.8|6688.8|6684.8|6681.8|55
1658238900000|2022-07-19 13:55:00|6690.8|6687.8|6696.8|6693.8|6696.8|6693.8|6688.3|6685.3|61
1658239200000|2022-07-19 14:00:00|6697.3|6694.3|6697.3|6694.3|6697.8|6694.8|6694.8|6691.8|155
1658239500000|2022-07-19 14:05:00|6697.8|6694.8|6693.8|6690.8|6697.8|6694.8|6689.8|6686.8|71
1658239800000|2022-07-19 14:10:00|6693.3|6690.3|6702.3|6699.3|6704.3|6701.3|6692.8|6689.8|182
1658240100000|2022-07-19 14:15:00|6702.8|6699.8|6707.3|6704.3|6709.8|6706.8|6699.3|6696.3|121
1658240400000|2022-07-19 14:20:00|6707.8|6704.8|6712.8|6709.8|6718.8|6715.8|6706.8|6703.8|233
1658240700000|2022-07-19 14:25:00|6712.3|6709.3|6715.3|6712.3|6717.8|6714.8|6710.3|6707.3|163
1658241000000|2022-07-19 14:30:00|6714.8|6711.8|6711.3|6708.3|6718.8|6715.8|6711.3|6708.3|122
1658241300000|2022-07-19 14:35:00|6711.8|6708.8|6708.3|6705.3|6711.8|6708.8|6704.8|6701.8|204
1658241600000|2022-07-19 14:40:00|6708.8|6705.8|6710.3|6707.3|6712.8|6709.8|6707.8|6704.8|115
1658241900000|2022-07-19 14:45:00|6710.8|6707.8|6716.8|6713.8|6717.8|6714.8|6710.8|6707.8|126
1658242200000|2022-07-19 14:50:00|6716.3|6713.3|6714.3|6711.3|6718.8|6715.8|6714.3|6711.3|102
1658242500000|2022-07-19 14:55:00|6714.8|6711.8|6712.8|6709.8|6715.8|6712.8|6706.8|6703.8|155
1658242800000|2022-07-19 15:00:00|6713.3|6710.3|6720.8|6717.8|6721.8|6718.8|6712.8|6709.8|126
1658243100000|2022-07-19 15:05:00|6719.8|6716.8|6721.8|6718.8|6722.8|6719.8|6716.3|6713.3|136
1658243400000|2022-07-19 15:10:00|6722.3|6719.3|6720.3|6717.3|6722.8|6719.8|6719.8|6716.8|103
1658243700000|2022-07-19 15:15:00|6720.8|6717.8|6718.8|6715.8|6722.3|6719.3|6718.8|6715.8|162
1658244000000|2022-07-19 15:20:00|6719.3|6716.3|6717.8|6714.8|6719.8|6716.8|6715.8|6712.8|119
1658244300000|2022-07-19 15:25:00|6718.3|6715.3|6717.8|6714.8|6720.8|6717.8|6716.3|6713.3|183
1658244600000|2022-07-19 15:30:00|6717.3|6714.3|6723.3|6720.3|6726.8|6723.8|6716.8|6713.8|115
1658244900000|2022-07-19 15:35:00|6722.8|6719.8|6717.3|6714.3|6724.3|6721.3|6717.3|6714.3|76
1658245200000|2022-07-19 15:40:00|6716.8|6713.8|6715.8|6712.8|6717.8|6714.8|6714.8|6711.8|33
1658245500000|2022-07-19 15:45:00|6716.3|6713.3|6714.8|6711.8|6718.8|6715.8|6714.8|6711.8|21
1658245800000|2022-07-19 15:50:00|6715.3|6712.3|6721.8|6718.8|6721.8|6718.8|6715.3|6712.3|37
1658246100000|2022-07-19 15:55:00|6721.3|6718.3|6725.8|6722.8|6726.3|6723.3|6720.8|6717.8|130
1658246400000|2022-07-19 16:00:00|6725.3|6722.3|6721.8|6718.8|6725.8|6722.8|6720.8|6717.8|68
1658246700000|2022-07-19 16:05:00|6721.3|6718.3|6715.3|6712.3|6721.8|6718.8|6714.8|6711.8|84
1658247000000|2022-07-19 16:10:00|6715.8|6712.8|6717.3|6714.3|6719.3|6716.3|6715.3|6712.3|16
1658247300000|2022-07-19 16:15:00|6717.8|6714.8|6718.3|6715.3|6718.8|6715.8|6715.8|6712.8|11
1658247600000|2022-07-19 16:20:00|6717.8|6714.8|6723.3|6720.3|6723.8|6720.8|6717.8|6714.8|19
1658247900000|2022-07-19 16:25:00|6722.8|6719.8|6722.8|6719.8|6723.8|6720.8|6722.8|6719.8|37
1658248200000|2022-07-19 16:30:00|6723.3|6720.3|6725.8|6722.8|6726.8|6723.8|6722.8|6719.8|47
1658248500000|2022-07-19 16:35:00|6725.3|6722.3|6724.8|6721.8|6725.8|6722.8|6723.3|6720.3|7
1658248800000|2022-07-19 16:40:00|6724.3|6721.3|6724.8|6721.8|6725.8|6722.8|6723.8|6720.8|9
1658249100000|2022-07-19 16:45:00|6725.3|6722.3|6726.3|6723.3|6727.8|6724.8|6724.8|6721.8|14
1658249400000|2022-07-19 16:50:00|6726.8|6723.8|6723.8|6720.8|6726.8|6723.8|6723.8|6720.8|40
1658249700000|2022-07-19 16:55:00|6722.8|6719.8|6728.3|6725.3|6728.8|6725.8|6722.8|6719.8|45
1658250000000|2022-07-19 17:00:00|6728.8|6725.8|6726.8|6723.8|6729.3|6726.3|6726.8|6723.8|58
1658250300000|2022-07-19 17:05:00|6727.3|6724.3|6725.8|6722.8|6727.8|6724.8|6724.8|6721.8|32
1658250600000|2022-07-19 17:10:00|6726.3|6723.3|6726.3|6723.3|6728.8|6725.8|6725.8|6722.8|14
1658250900000|2022-07-19 17:15:00|6725.8|6722.8|6723.8|6720.8|6727.3|6724.3|6723.8|6720.8|10
1658251200000|2022-07-19 17:20:00|6724.3|6721.3|6723.8|6720.8|6724.8|6721.8|6722.3|6719.3|15
1658251500000|2022-07-19 17:25:00|6723.3|6720.3|6724.8|6721.8|6724.8|6721.8|6723.3|6720.3|15
1658251800000|2022-07-19 17:30:00|6725.8|6722.8|6726.8|6723.8|6727.3|6724.3|6723.8|6720.8|30
1658252100000|2022-07-19 17:35:00|6727.3|6724.3|6730.8|6727.8|6730.8|6727.8|6726.8|6723.8|13
1658252400000|2022-07-19 17:40:00|6731.3|6728.3|6732.8|6729.8|6732.8|6729.8|6730.8|6727.8|20
1658252700000|2022-07-19 17:45:00|6732.3|6729.3|6732.8|6729.8|6733.8|6730.8|6731.8|6728.8|15
1658253000000|2022-07-19 17:50:00|6732.3|6729.3|6731.8|6728.8|6732.8|6729.8|6731.3|6728.3|23
1658253300000|2022-07-19 17:55:00|6732.3|6729.3|6733.8|6730.8|6734.3|6731.3|6730.8|6727.8|17
1658253600000|2022-07-19 18:00:00|6734.3|6731.3|6736.8|6733.8|6737.3|6734.3|6733.8|6730.8|24
1658253900000|2022-07-19 18:05:00|6737.3|6734.3|6739.8|6736.8|6740.3|6737.3|6736.3|6733.3|38
1658254200000|2022-07-19 18:10:00|6740.3|6737.3|6736.8|6733.8|6740.8|6737.8|6736.8|6733.8|26
1658254500000|2022-07-19 18:15:00|6737.3|6734.3|6737.8|6734.8|6737.8|6734.8|6734.8|6731.8|14
1658254800000|2022-07-19 18:20:00|6737.3|6734.3|6737.3|6734.3|6737.8|6734.8|6735.3|6732.3|13
1658255100000|2022-07-19 18:25:00|6737.8|6734.8|6732.8|6729.8|6737.8|6734.8|6732.8|6729.8|11
1658255400000|2022-07-19 18:30:00|6733.3|6730.3|6734.3|6731.3|6735.8|6732.8|6732.8|6729.8|10
1658255700000|2022-07-19 18:35:00|6734.8|6731.8|6734.8|6731.8|6735.8|6732.8|6733.8|6730.8|17
1658256000000|2022-07-19 18:40:00|6733.8|6730.8|6735.3|6732.3|6736.8|6733.8|6732.8|6729.8|24
1658256300000|2022-07-19 18:45:00|6735.8|6732.8|6732.3|6729.3|6735.8|6732.8|6730.3|6727.3|22
1658256600000|2022-07-19 18:50:00|6732.8|6729.8|6735.3|6732.3|6735.8|6732.8|6730.3|6727.3|10
1658256900000|2022-07-19 18:55:00|6734.8|6731.8|6735.8|6732.8|6737.8|6734.8|6734.3|6731.3|32
1658257200000|2022-07-19 19:00:00|6736.3|6733.3|6736.8|6733.8|6737.8|6734.8|6733.8|6730.8|89
1658257500000|2022-07-19 19:05:00|6737.3|6734.3|6740.8|6737.8|6741.8|6738.8|6736.8|6733.8|44
1658257800000|2022-07-19 19:10:00|6741.3|6738.3|6735.8|6732.8|6741.3|6738.3|6735.8|6732.8|36
1658258100000|2022-07-19 19:15:00|6735.3|6732.3|6734.8|6731.8|6736.8|6733.8|6733.8|6730.8|72
1658258400000|2022-07-19 19:20:00|6734.3|6731.3|6731.8|6728.8|6734.8|6731.8|6730.8|6727.8|14
1658258700000|2022-07-19 19:25:00|6732.3|6729.3|6731.8|6728.8|6733.8|6730.8|6731.8|6728.8|27
1658259000000|2022-07-19 19:30:00|6732.8|6729.8|6730.8|6727.8|6733.8|6730.8|6729.8|6726.8|103
1658259300000|2022-07-19 19:35:00|6730.3|6727.3|6733.8|6730.8|6734.8|6731.8|6730.3|6727.3|56
1658259600000|2022-07-19 19:40:00|6734.3|6731.3|6738.8|6735.8|6739.8|6736.8|6734.3|6731.3|89
1658259900000|2022-07-19 19:45:00|6738.3|6735.3|6735.3|6732.3|6738.8|6735.8|6734.8|6731.8|166
1658260200000|2022-07-19 19:50:00|6735.8|6732.8|6735.8|6732.8|6737.3|6734.3|6733.8|6730.8|173
1658260500000|2022-07-19 19:55:00|6736.3|6733.3|6733.8|6730.8|6736.8|6733.8|6730.8|6727.8|441
1658260800000|2022-07-19 20:00:00|6732.8|6729.8|6734.8|6731.8|6735.8|6732.8|6731.8|6728.8|94
1658261100000|2022-07-19 20:05:00|6735.3|6732.3|6736.8|6733.8|6736.8|6733.8|6734.8|6731.8|12
1658261400000|2022-07-19 20:10:00|6737.3|6734.3|6736.8|6733.8|6737.8|6734.8|6736.8|6733.8|5
1658261700000|2022-07-19 20:15:00|6737.3|6734.3|6739.8|6736.8|6739.8|6736.8|6736.8|6733.8|8
1658262000000|2022-07-19 20:20:00|6739.3|6736.3|6739.8|6736.8|6739.8|6736.8|6738.8|6735.8|13
1658262300000|2022-07-19 20:25:00|6739.3|6736.3|6739.3|6736.3|6739.8|6736.8|6738.8|6735.8|4
1658262600000|2022-07-19 20:30:00|6738.8|6735.8|6738.8|6735.8|6739.8|6736.8|6738.8|6735.8|3
1658262900000|2022-07-19 20:35:00|6737.8|6734.8|6736.8|6733.8|6738.3|6735.3|6736.8|6733.8|24
1658263200000|2022-07-19 20:40:00|6737.3|6734.3|6736.8|6733.8|6737.8|6734.8|6736.8|6733.8|13
1658263500000|2022-07-19 20:45:00|6736.3|6733.3|6734.8|6731.8|6736.8|6733.8|6734.8|6731.8|43
1658263800000|2022-07-19 20:50:00|6735.3|6732.3|6734.8|6731.8|6735.3|6732.3|6734.8|6731.8|21
1658264100000|2022-07-19 20:55:00|6734.3|6731.3|6734.3|6731.3|6734.8|6731.8|6734.3|6731.3|18
1658264400000|2022-07-19 21:00:00|6735.4|6731.4|6735.2|6731.2|6735.6|6731.6|6734.9|6730.9|0
1658264700000|2022-07-19 21:05:00|6735.3|6731.3|6735.3|6731.3|6735.6|6731.6|6735.2|6731.2|0
1658265000000|2022-07-19 21:10:00|6735.4|6731.4|6735.4|6731.4|6735.9|6731.9|6735.4|6731.4|0
1658265300000|2022-07-19 21:15:00|6735.5|6731.5|6737.2|6733.2|6737.4|6733.4|6735.5|6731.5|0
1658265600000|2022-07-19 21:20:00|6737.4|6733.4|6737.4|6733.4|6737.8|6733.8|6737.3|6733.3|0
1658265900000|2022-07-19 21:25:00|6737.5|6733.5|6738.1|6734.1|6738.2|6734.2|6737.5|6733.5|0
1658266200000|2022-07-19 21:30:00|6738.5|6734.5|6738|6734|6738.6|6734.6|6737.6|6733.6|0
1658266500000|2022-07-19 21:35:00|6737.9|6733.9|6738.3|6734.3|6738.4|6734.4|6737.8|6733.8|0
1658266800000|2022-07-19 21:40:00|6738.1|6734.1|6738.2|6734.2|6738.3|6734.3|6738|6734|0
1658267100000|2022-07-19 21:45:00|6738.3|6734.3|6738.7|6734.7|6738.7|6734.7|6738.1|6734.1|0
1658267400000|2022-07-19 21:50:00|6738.8|6734.8|6738.8|6734.8|6738.8|6734.8|6738.7|6734.7|0
1658267700000|2022-07-19 21:55:00|6738.7|6734.7|6738.3|6734.3|6738.7|6734.7|6738.1|6734.1|0
1658268000000|2022-07-19 22:00:00|6737.8|6733.8|6733.4|6729.4|6739|6735|6733.1|6729.1|0
1658268300000|2022-07-19 22:05:00|6733.5|6729.5|6735.5|6731.5|6736.4|6732.4|6733.1|6729.1|0
1658268600000|2022-07-19 22:10:00|6735.8|6731.8|6735.8|6731.8|6736.4|6732.4|6735.2|6731.2|0
1658268900000|2022-07-19 22:15:00|6736|6732|6736.5|6732.5|6736.5|6732.5|6735.6|6731.6|0
1658269200000|2022-07-19 22:20:00|6736.7|6732.7|6734.2|6730.2|6736.7|6732.7|6734.2|6730.2|0
1658269500000|2022-07-19 22:25:00|6734.1|6730.1|6733.4|6729.4|6734.5|6730.5|6733.4|6729.4|0
1658269800000|2022-07-19 22:30:00|6733.5|6729.5|6731.5|6727.5|6733.5|6729.5|6731.1|6727.1|0
1658270100000|2022-07-19 22:35:00|6731.8|6727.8|6731.8|6727.8|6733.1|6729.1|6731.6|6727.6|0
1658270400000|2022-07-19 22:40:00|6731.9|6727.9|6731.1|6727.1|6731.9|6727.9|6730.5|6726.5|0
1658270700000|2022-07-19 22:45:00|6731.2|6727.2|6732.5|6728.5|6732.5|6728.5|6730.6|6726.6|0
1658271000000|2022-07-19 22:50:00|6732.8|6728.8|6732.8|6728.8|6733.7|6729.7|6732.3|6728.3|0
1658271300000|2022-07-19 22:55:00|6733.1|6729.1|6736|6732|6736|6732|6733.1|6729.1|0
1658271600000|2022-07-19 23:00:00|6736.3|6732.3|6734.7|6730.7|6737|6733|6734.5|6730.5|0
1658271900000|2022-07-19 23:05:00|6734.9|6730.9|6735.5|6731.5|6735.8|6731.8|6733.8|6729.8|0
1658272200000|2022-07-19 23:10:00|6735.4|6731.4|6736.1|6732.1|6736.4|6732.4|6735|6731|0
1658272500000|2022-07-19 23:15:00|6735.8|6731.8|6735.5|6731.5|6736.4|6732.4|6735.4|6731.4|0
1658272800000|2022-07-19 23:20:00|6735.7|6731.7|6731.1|6727.1|6735.7|6731.7|6731.1|6727.1|0
1658273100000|2022-07-19 23:25:00|6731|6727|6731.8|6727.8|6731.8|6727.8|6730.6|6726.6|0
1658273400000|2022-07-19 23:30:00|6732.1|6728.1|6733|6729|6733.7|6729.7|6731.6|6727.6|0
1658273700000|2022-07-19 23:35:00|6732.8|6728.8|6732|6728|6733.2|6729.2|6731.7|6727.7|0
1658274000000|2022-07-19 23:40:00|6731.7|6727.7|6731.5|6727.5|6732.7|6728.7|6731.4|6727.4|0
1658274300000|2022-07-19 23:45:00|6731.7|6727.7|6735.2|6731.2|6735.2|6731.2|6731.7|6727.7|0
1658274600000|2022-07-19 23:50:00|6740.8|6738.8|6754.3|6752.3|6757.3|6755.3|6738.8|6736.8|1083
1658274900000|2022-07-19 23:55:00|6754.8|6752.8|6749.8|6747.8|6761.3|6759.3|6748.8|6746.8|555
1658275200000|2022-07-20 00:00:00|6749.3|6747.3|6734.8|6733.8|6749.3|6747.3|6731.8|6730.8|865
1658275500000|2022-07-20 00:05:00|6734.3|6733.3|6728.3|6727.3|6737.8|6736.8|6726.8|6725.8|816
1658275800000|2022-07-20 00:10:00|6728.8|6727.8|6732.8|6731.8|6733.8|6732.8|6722.8|6721.8|762
1658276100000|2022-07-20 00:15:00|6733.3|6732.3|6733.8|6732.8|6740.8|6739.8|6731.3|6730.3|841
1658276400000|2022-07-20 00:20:00|6732.8|6731.8|6737.8|6736.8|6738.8|6737.8|6728.8|6727.8|525
1658276700000|2022-07-20 00:25:00|6738.3|6737.3|6744.3|6743.3|6747.8|6746.8|6738.3|6737.3|1249
1658277000000|2022-07-20 00:30:00|6744.8|6743.8|6739.8|6738.8|6744.8|6743.8|6737.8|6736.8|582
1658277300000|2022-07-20 00:35:00|6740.8|6739.8|6737.8|6736.8|6741.8|6740.8|6736.8|6735.8|400
1658277600000|2022-07-20 00:40:00|6737.3|6736.3|6743.8|6742.8|6750.8|6749.8|6736.8|6735.8|587
1658277900000|2022-07-20 00:45:00|6744.3|6743.3|6746.8|6745.8|6750.8|6749.8|6744.3|6743.3|745
1658278200000|2022-07-20 00:50:00|6746.3|6745.3|6745.3|6744.3|6746.8|6745.8|6738.8|6737.8|855
1658278500000|2022-07-20 00:55:00|6744.8|6743.8|6749.8|6748.8|6752.8|6751.8|6744.8|6743.8|421
1658278800000|2022-07-20 01:00:00|6750.3|6749.3|6745.3|6744.3|6750.8|6749.8|6740.8|6739.8|230
1658279100000|2022-07-20 01:05:00|6745.8|6744.8|6751.8|6750.8|6751.8|6750.8|6742.8|6741.8|373
1658279400000|2022-07-20 01:10:00|6752.3|6751.3|6756.8|6755.8|6756.8|6755.8|6751.3|6750.3|353
1658279700000|2022-07-20 01:15:00|6757.3|6756.3|6759.8|6758.8|6760.8|6759.8|6756.8|6755.8|782
1658280000000|2022-07-20 01:20:00|6760.3|6759.3|6757.7|6756.7|6762.8|6761.8|6753.7|6752.7|532
1658280300000|2022-07-20 01:25:00|6757.2|6756.2|6763.7|6762.7|6764.7|6763.7|6757.2|6756.2|220
1658280600000|2022-07-20 01:30:00|6763.2|6762.2|6766.7|6765.7|6770.7|6769.7|6763.2|6762.2|472
1658280900000|2022-07-20 01:35:00|6767.2|6766.2|6771.7|6770.7|6772.7|6771.7|6766.7|6765.7|316
1658281200000|2022-07-20 01:40:00|6772.7|6771.7|6768.7|6767.7|6773.7|6772.7|6768.7|6767.7|295
1658281500000|2022-07-20 01:45:00|6769.2|6768.2|6767.2|6766.2|6769.7|6768.7|6766.7|6765.7|187
1658281800000|2022-07-20 01:50:00|6766.7|6765.7|6777.7|6776.7|6780.7|6779.7|6766.7|6765.7|412
1658282100000|2022-07-20 01:55:00|6778.2|6777.2|6779.7|6778.7|6783.7|6782.7|6776.7|6775.7|402
1658282400000|2022-07-20 02:00:00|6779.2|6778.2|6773.7|6772.7|6779.7|6778.7|6773.7|6772.7|244
1658282700000|2022-07-20 02:05:00|6772.7|6771.7|6769.7|6768.7|6772.7|6771.7|6767.7|6766.7|199
1658283000000|2022-07-20 02:10:00|6770.2|6769.2|6768.7|6767.7|6773.7|6772.7|6767.7|6766.7|148
1658283300000|2022-07-20 02:15:00|6768.2|6767.2|6774.7|6773.7|6776.7|6775.7|6768.2|6767.2|207
1658283600000|2022-07-20 02:20:00|6774.2|6773.2|6774.7|6773.7|6774.7|6773.7|6773.7|6772.7|133
1658283900000|2022-07-20 02:25:00|6774.2|6773.2|6770.7|6769.7|6774.2|6773.2|6770.7|6769.7|148
1658284200000|2022-07-20 02:30:00|6771.7|6770.7|6775.7|6774.7|6776.7|6775.7|6771.7|6770.7|220
1658284500000|2022-07-20 02:35:00|6776.2|6775.2|6780.7|6779.7|6780.7|6779.7|6775.7|6774.7|173
1658284800000|2022-07-20 02:40:00|6780.2|6779.2|6780.7|6779.7|6781.7|6780.7|6778.7|6777.7|234
1658285100000|2022-07-20 02:45:00|6781.2|6780.2|6781.7|6780.7|6781.7|6780.7|6778.7|6777.7|147
1658285400000|2022-07-20 02:50:00|6782.7|6781.7|6778.7|6777.7|6783.7|6782.7|6777.7|6776.7|194
1658285700000|2022-07-20 02:55:00|6779.2|6778.2|6777.2|6776.2|6779.7|6778.7|6776.7|6775.7|113
1658286000000|2022-07-20 03:00:00|6777.7|6776.7|6774.7|6773.7|6777.7|6776.7|6773.7|6772.7|145
1658286300000|2022-07-20 03:05:00|6774.2|6773.2|6769.7|6768.7|6774.2|6773.2|6767.7|6766.7|221
1658286600000|2022-07-20 03:10:00|6770.7|6769.7|6773.7|6772.7|6773.7|6772.7|6769.7|6768.7|175
1658286900000|2022-07-20 03:15:00|6772.7|6771.7|6773.7|6772.7|6775.7|6774.7|6770.7|6769.7|275
1658287200000|2022-07-20 03:20:00|6773.2|6772.2|6776.7|6775.7|6776.7|6775.7|6772.7|6771.7|92
1658287500000|2022-07-20 03:25:00|6777.7|6776.7|6776.7|6775.7|6779.2|6778.2|6776.7|6775.7|171
1658287800000|2022-07-20 03:30:00|6777.2|6776.2|6774.7|6773.7|6778.7|6777.7|6773.7|6772.7|117
1658288100000|2022-07-20 03:35:00|6775.2|6774.2|6770.7|6769.7|6775.7|6774.7|6769.7|6768.7|146
1658288400000|2022-07-20 03:40:00|6769.7|6768.7|6769.7|6768.7|6772.7|6771.7|6769.7|6768.7|180
1658288700000|2022-07-20 03:45:00|6770.2|6769.2|6774.7|6773.7|6774.7|6773.7|6770.2|6769.2|191
1658289000000|2022-07-20 03:50:00|6773.7|6772.7|6773.7|6772.7|6774.7|6773.7|6771.7|6770.7|210
1658289300000|2022-07-20 03:55:00|6774.2|6773.2|6777.7|6776.7|6777.7|6776.7|6773.7|6772.7|207
1658289600000|2022-07-20 04:00:00|6778.2|6777.2|6780.7|6779.7|6780.7|6779.7|6777.7|6776.7|159
1658289900000|2022-07-20 04:05:00|6781.2|6780.2|6783.7|6782.7|6783.7|6782.7|6781.2|6780.2|207
1658290200000|2022-07-20 04:10:00|6784.7|6783.7|6780.7|6779.7|6784.7|6783.7|6780.7|6779.7|172
1658290500000|2022-07-20 04:15:00|6781.2|6780.2|6776.7|6775.7|6781.7|6780.7|6776.7|6775.7|220
1658290800000|2022-07-20 04:20:00|6776.2|6775.2|6770.7|6769.7|6776.2|6775.2|6770.7|6769.7|269
1658291100000|2022-07-20 04:25:00|6771.7|6770.7|6766.7|6765.7|6771.7|6770.7|6766.7|6765.7|296
1658291400000|2022-07-20 04:30:00|6767.2|6766.2|6764.7|6763.7|6767.7|6766.7|6763.7|6762.7|482
1658291700000|2022-07-20 04:35:00|6764.2|6763.2|6756.7|6755.7|6764.7|6763.7|6754.7|6753.7|652
1658292000000|2022-07-20 04:40:00|6757.2|6756.2|6758.7|6757.7|6760.7|6759.7|6757.2|6756.2|388
1658292300000|2022-07-20 04:45:00|6757.7|6756.7|6757.7|6756.7|6760.2|6759.2|6757.7|6756.7|388
1658292600000|2022-07-20 04:50:00|6758.7|6757.7|6766.7|6765.7|6766.7|6765.7|6755.7|6754.7|385
1658292900000|2022-07-20 04:55:00|6767.2|6766.2|6764.7|6763.7|6767.2|6766.2|6764.2|6763.2|214
1658293200000|2022-07-20 05:00:00|6764.2|6763.2|6762.7|6761.7|6764.7|6763.7|6761.2|6760.2|334
1658293500000|2022-07-20 05:05:00|6762.2|6761.2|6762.7|6761.7|6763.7|6762.7|6762.2|6761.2|181
1658293800000|2022-07-20 05:10:00|6763.2|6762.2|6760.7|6759.7|6763.7|6762.7|6758.7|6757.7|422
1658294100000|2022-07-20 05:15:00|6759.7|6758.7|6759.7|6758.7|6761.7|6760.7|6757.7|6756.7|262
1658294400000|2022-07-20 05:20:00|6758.7|6757.7|6759.7|6758.7|6759.7|6758.7|6756.7|6755.7|388
1658294700000|2022-07-20 05:25:00|6759.2|6758.2|6758.7|6757.7|6760.7|6759.7|6757.7|6756.7|232
1658295000000|2022-07-20 05:30:00|6759.2|6758.2|6758.7|6757.7|6759.7|6758.7|6754.7|6753.7|432
1658295300000|2022-07-20 05:35:00|6758.2|6757.2|6759.7|6758.7|6760.7|6759.7|6756.7|6755.7|273
1658295600000|2022-07-20 05:40:00|6758.7|6757.7|6762.7|6761.7|6763.7|6762.7|6758.7|6757.7|314
1658295900000|2022-07-20 05:45:00|6762.2|6761.2|6764.7|6763.7|6765.2|6764.2|6761.7|6760.7|371
1658296200000|2022-07-20 05:50:00|6765.7|6764.7|6766.7|6765.7|6768.2|6767.2|6764.7|6763.7|482
1658296500000|2022-07-20 05:55:00|6767.2|6766.2|6765.7|6764.7|6767.7|6766.7|6762.7|6761.7|829
1658296800000|2022-07-20 06:00:00|6766.2|6764.2|6763.2|6761.2|6767.2|6765.2|6759.2|6757.2|1099
1658297100000|2022-07-20 06:05:00|6762.2|6760.2|6769.2|6767.2|6773.7|6771.7|6762.2|6760.2|1732
1658297400000|2022-07-20 06:10:00|6769.7|6767.7|6767.2|6765.2|6770.7|6768.7|6767.2|6765.2|1103
1658297700000|2022-07-20 06:15:00|6766.2|6764.2|6770.2|6768.2|6771.2|6769.2|6766.2|6764.2|426
1658298000000|2022-07-20 06:20:00|6769.2|6767.2|6771.2|6769.2|6771.2|6769.2|6768.2|6766.2|568
1658298300000|2022-07-20 06:25:00|6770.7|6768.7|6777.2|6775.2|6779.2|6777.2|6770.2|6768.2|1060
1658298600000|2022-07-20 06:30:00|6779.7|6775.7|6780.1|6776.1|6781.6|6777.6|6777.8|6773.8|2
1658298900000|2022-07-20 06:35:00|6779.9|6775.9|6785.7|6781.7|6785.7|6781.7|6779.7|6775.7|0
1658299200000|2022-07-20 06:40:00|6785.9|6781.9|6781.6|6777.6|6786.2|6782.2|6781|6777|0
1658299500000|2022-07-20 06:45:00|6782.1|6778.1|6783.9|6779.9|6786.5|6782.5|6780.9|6776.9|0
1658299800000|2022-07-20 06:50:00|6783.7|6779.7|6780.2|6776.2|6783.7|6779.7|6778.9|6774.9|0
1658300100000|2022-07-20 06:55:00|6780.4|6776.4|6779|6775|6782.1|6778.1|6778.8|6774.8|0
1658300400000|2022-07-20 07:00:00|6778.4|6774.4|6775.6|6771.6|6778.4|6774.4|6767.7|6763.7|0
1658300700000|2022-07-20 07:05:00|6775|6771|6779.3|6775.3|6782.1|6778.1|6774.1|6770.1|0
1658301000000|2022-07-20 07:10:00|6779.4|6775.4|6771.7|6768.7|6779.7|6776.7|6771.7|6768.7|382
1658301300000|2022-07-20 07:15:00|6770.7|6767.7|6770.7|6767.7|6772.7|6769.7|6767.7|6764.7|172
1658301600000|2022-07-20 07:20:00|6771.2|6768.2|6767.7|6764.7|6775.2|6772.2|6767.7|6764.7|126
1658301900000|2022-07-20 07:25:00|6766.7|6763.7|6763.7|6760.7|6767.7|6764.7|6762.7|6759.7|113
1658302200000|2022-07-20 07:30:00|6763.2|6760.2|6756.7|6753.7|6765.7|6762.7|6755.7|6752.7|150
1658302500000|2022-07-20 07:35:00|6756.2|6753.2|6754.7|6751.7|6759.7|6756.7|6752.7|6749.7|72
1658302800000|2022-07-20 07:40:00|6754.2|6751.2|6749.7|6746.7|6754.7|6751.7|6749.7|6746.7|39
1658303100000|2022-07-20 07:45:00|6750.2|6747.2|6753.2|6750.2|6753.7|6750.7|6748.7|6745.7|113
1658303400000|2022-07-20 07:50:00|6752.7|6749.7|6756.7|6753.7|6757.2|6754.2|6751.7|6748.7|40
1658303700000|2022-07-20 07:55:00|6757.2|6754.2|6751.2|6748.2|6760.7|6757.7|6750.7|6747.7|119
1658304000000|2022-07-20 08:00:00|6750.7|6747.7|6762.7|6759.7|6762.7|6759.7|6749.7|6746.7|106
1658304300000|2022-07-20 08:05:00|6763.2|6760.2|6767.7|6764.7|6768.2|6765.2|6761.2|6758.2|145
1658304600000|2022-07-20 08:10:00|6768.7|6765.7|6767.7|6764.7|6771.7|6768.7|6766.7|6763.7|119
1658304900000|2022-07-20 08:15:00|6768.7|6765.7|6763.7|6760.7|6768.7|6765.7|6763.7|6760.7|253
1658305200000|2022-07-20 08:20:00|6763.2|6760.2|6758.2|6755.2|6765.2|6762.2|6754.7|6751.7|322
1658305500000|2022-07-20 08:25:00|6757.7|6754.7|6760.2|6757.2|6760.7|6757.7|6755.7|6752.7|23
1658305800000|2022-07-20 08:30:00|6759.7|6756.7|6759.2|6756.2|6760.7|6757.7|6757.7|6754.7|13
1658306100000|2022-07-20 08:35:00|6759.7|6756.7|6756.7|6753.7|6759.7|6756.7|6754.7|6751.7|241
1658306400000|2022-07-20 08:40:00|6757.2|6754.2|6758.2|6755.2|6759.7|6756.7|6755.7|6752.7|117
1658306700000|2022-07-20 08:45:00|6757.7|6754.7|6756.2|6753.2|6757.7|6754.7|6751.7|6748.7|58
1658307000000|2022-07-20 08:50:00|6756.7|6753.7|6758.2|6755.2|6758.7|6755.7|6754.7|6751.7|97
1658307300000|2022-07-20 08:55:00|6758.7|6755.7|6760.2|6757.2|6761.7|6758.7|6757.7|6754.7|118
1658307600000|2022-07-20 09:00:00|6759.7|6756.7|6768.7|6765.7|6770.7|6767.7|6759.7|6756.7|219
1658307900000|2022-07-20 09:05:00|6768.2|6765.2|6766.2|6763.2|6768.7|6765.7|6764.7|6761.7|60
1658308200000|2022-07-20 09:10:00|6766.7|6763.7|6764.7|6761.7|6767.7|6764.7|6763.2|6760.2|28
1658308500000|2022-07-20 09:15:00|6765.2|6762.2|6764.7|6761.7|6766.2|6763.2|6763.7|6760.7|59
1658308800000|2022-07-20 09:20:00|6765.2|6762.2|6762.7|6759.7|6765.7|6762.7|6760.7|6757.7|33
1658309100000|2022-07-20 09:25:00|6763.2|6760.2|6761.2|6758.2|6764.7|6761.7|6760.2|6757.2|41
1658309400000|2022-07-20 09:30:00|6760.7|6757.7|6758.7|6755.7|6761.7|6758.7|6757.7|6754.7|58
1658309700000|2022-07-20 09:35:00|6758.2|6755.2|6760.7|6757.7|6761.7|6758.7|6758.2|6755.2|51
1658310000000|2022-07-20 09:40:00|6761.2|6758.2|6759.7|6756.7|6762.2|6759.2|6759.2|6756.2|11
1658310300000|2022-07-20 09:45:00|6760.2|6757.2|6759.7|6756.7|6760.2|6757.2|6757.7|6754.7|29
1658310600000|2022-07-20 09:50:00|6759.2|6756.2|6762.2|6759.2|6764.2|6761.2|6759.2|6756.2|37
1658310900000|2022-07-20 09:55:00|6762.7|6759.7|6758.7|6755.7|6762.7|6759.7|6758.7|6755.7|38
1658311200000|2022-07-20 10:00:00|6758.2|6755.2|6757.7|6754.7|6761.7|6758.7|6752.7|6749.7|49
1658311500000|2022-07-20 10:05:00|6757.2|6754.2|6755.7|6752.7|6759.7|6756.7|6755.2|6752.2|32
1658311800000|2022-07-20 10:10:00|6755.2|6752.2|6759.7|6756.7|6760.2|6757.2|6754.7|6751.7|29
1658312100000|2022-07-20 10:15:00|6760.2|6757.2|6766.7|6763.7|6766.7|6763.7|6759.7|6756.7|144
1658312400000|2022-07-20 10:20:00|6767.7|6764.7|6761.7|6758.7|6767.7|6764.7|6760.2|6757.2|64
1658312700000|2022-07-20 10:25:00|6762.2|6759.2|6758.2|6755.2|6762.7|6759.7|6758.2|6755.2|23
1658313000000|2022-07-20 10:30:00|6757.7|6754.7|6743.2|6740.2|6758.7|6755.7|6742.7|6739.7|148
1658313300000|2022-07-20 10:35:00|6742.7|6739.7|6738.2|6735.2|6746.2|6743.2|6737.7|6734.7|91
1658313600000|2022-07-20 10:40:00|6737.7|6734.7|6742.2|6739.2|6744.7|6741.7|6735.7|6732.7|123
1658313900000|2022-07-20 10:45:00|6741.7|6738.7|6738.7|6735.7|6742.2|6739.2|6734.7|6731.7|109
1658314200000|2022-07-20 10:50:00|6738.2|6735.2|6742.2|6739.2|6743.7|6740.7|6737.7|6734.7|65
1658314500000|2022-07-20 10:55:00|6742.7|6739.7|6744.7|6741.7|6746.7|6743.7|6740.7|6737.7|26
1658314800000|2022-07-20 11:00:00|6744.2|6741.2|6743.7|6740.7|6745.7|6742.7|6743.7|6740.7|44
1658315100000|2022-07-20 11:05:00|6744.2|6741.2|6741.7|6738.7|6746.2|6743.2|6741.7|6738.7|38
1658315400000|2022-07-20 11:10:00|6742.2|6739.2|6741.2|6738.2|6743.2|6740.2|6740.2|6737.2|20
1658315700000|2022-07-20 11:15:00|6740.7|6737.7|6740.2|6737.2|6740.7|6737.7|6737.7|6734.7|18
1658316000000|2022-07-20 11:20:00|6740.7|6737.7|6742.7|6739.7|6743.2|6740.2|6740.7|6737.7|11
1658316300000|2022-07-20 11:25:00|6743.2|6740.2|6742.7|6739.7|6743.2|6740.2|6740.7|6737.7|25
1658316600000|2022-07-20 11:30:00|6742.2|6739.2|6744.7|6741.7|6744.7|6741.7|6739.7|6736.7|18
1658316900000|2022-07-20 11:35:00|6744.2|6741.2|6742.7|6739.7|6744.2|6741.2|6739.7|6736.7|28
1658317200000|2022-07-20 11:40:00|6742.2|6739.2|6739.7|6736.7|6742.7|6739.7|6739.2|6736.2|23
1658317500000|2022-07-20 11:45:00|6739.2|6736.2|6741.2|6738.2|6743.7|6740.7|6739.2|6736.2|85
1658317800000|2022-07-20 11:50:00|6741.7|6738.7|6743.7|6740.7|6743.7|6740.7|6739.7|6736.7|15
1658318100000|2022-07-20 11:55:00|6744.2|6741.2|6743.2|6740.2|6744.7|6741.7|6742.7|6739.7|14
1658318400000|2022-07-20 12:00:00|6742.7|6739.7|6745.7|6742.7|6745.7|6742.7|6741.7|6738.7|30
1658318700000|2022-07-20 12:05:00|6744.7|6741.7|6749.7|6746.7|6750.7|6747.7|6743.7|6740.7|62
1658319000000|2022-07-20 12:10:00|6750.2|6747.2|6748.2|6745.2|6751.7|6748.7|6745.7|6742.7|98
1658319300000|2022-07-20 12:15:00|6747.7|6744.7|6746.7|6743.7|6749.7|6746.7|6744.7|6741.7|33
1658319600000|2022-07-20 12:20:00|6746.2|6743.2|6735.7|6732.7|6746.7|6743.7|6730.7|6727.7|313
1658319900000|2022-07-20 12:25:00|6734.7|6731.7|6733.7|6730.7|6736.2|6733.2|6730.7|6727.7|94
1658320200000|2022-07-20 12:30:00|6733.2|6730.2|6734.2|6731.2|6735.2|6732.2|6731.2|6728.2|95
1658320500000|2022-07-20 12:35:00|6733.7|6730.7|6730.2|6727.2|6734.2|6731.2|6728.7|6725.7|33
1658320800000|2022-07-20 12:40:00|6730.7|6727.7|6735.7|6732.7|6735.7|6732.7|6727.7|6724.7|128
1658321100000|2022-07-20 12:45:00|6735.2|6732.2|6742.7|6739.7|6744.7|6741.7|6733.7|6730.7|81
1658321400000|2022-07-20 12:50:00|6742.2|6739.2|6746.7|6743.7|6753.2|6750.2|6741.7|6738.7|124
1658321700000|2022-07-20 12:55:00|6747.7|6744.7|6743.7|6740.7|6748.7|6745.7|6743.7|6740.7|51
1658322000000|2022-07-20 13:00:00|6743.2|6740.2|6745.2|6742.2|6746.7|6743.7|6742.2|6739.2|43
1658322300000|2022-07-20 13:05:00|6744.7|6741.7|6742.7|6739.7|6745.7|6742.7|6742.7|6739.7|30
1658322600000|2022-07-20 13:10:00|6742.2|6739.2|6740.7|6737.7|6743.7|6740.7|6740.2|6737.2|34
1658322900000|2022-07-20 13:15:00|6739.7|6736.7|6745.2|6742.2|6745.2|6742.2|6739.7|6736.7|23
1658323200000|2022-07-20 13:20:00|6744.7|6741.7|6746.7|6743.7|6747.2|6744.2|6744.2|6741.2|14
1658323500000|2022-07-20 13:25:00|6747.7|6744.7|6746.7|6743.7|6747.7|6744.7|6745.7|6742.7|36
1658323800000|2022-07-20 13:30:00|6747.2|6744.2|6748.7|6745.7|6749.7|6746.7|6739.7|6736.7|169
1658324100000|2022-07-20 13:35:00|6748.2|6745.2|6746.7|6743.7|6753.7|6750.7|6745.7|6742.7|177
1658324400000|2022-07-20 13:40:00|6747.2|6744.2|6745.2|6742.2|6750.7|6747.7|6743.2|6740.2|119
1658324700000|2022-07-20 13:45:00|6745.7|6742.7|6742.2|6739.2|6747.2|6744.2|6739.7|6736.7|40
1658325000000|2022-07-20 13:50:00|6742.7|6739.7|6740.7|6737.7|6747.7|6744.7|6740.7|6737.7|114
1658325300000|2022-07-20 13:55:00|6741.2|6738.2|6737.7|6734.7|6742.2|6739.2|6737.2|6734.2|82
1658325600000|2022-07-20 14:00:00|6738.2|6735.2|6743.7|6740.7|6743.7|6740.7|6736.7|6733.7|126
1658325900000|2022-07-20 14:05:00|6743.2|6740.2|6742.7|6739.7|6743.2|6740.2|6734.2|6731.2|93
1658326200000|2022-07-20 14:10:00|6743.2|6740.2|6745.7|6742.7|6747.7|6744.7|6742.7|6739.7|74
1658326500000|2022-07-20 14:15:00|6745.2|6742.2|6742.7|6739.7|6745.2|6742.2|6741.7|6738.7|97
1658326800000|2022-07-20 14:20:00|6742.2|6739.2|6749.7|6746.7|6749.7|6746.7|6741.7|6738.7|168
1658327100000|2022-07-20 14:25:00|6750.7|6747.7|6754.7|6751.7|6756.7|6753.7|6750.7|6747.7|199
1658327400000|2022-07-20 14:30:00|6755.2|6752.2|6763.2|6760.2|6763.2|6760.2|6752.7|6749.7|286
1658327700000|2022-07-20 14:35:00|6763.7|6760.7|6763.7|6760.7|6765.7|6762.7|6760.7|6757.7|196
1658328000000|2022-07-20 14:40:00|6763.2|6760.2|6758.7|6755.7|6763.2|6760.2|6756.7|6753.7|124
1658328300000|2022-07-20 14:45:00|6759.7|6756.7|6764.7|6761.7|6766.2|6763.2|6758.7|6755.7|149
1658328600000|2022-07-20 14:50:00|6763.7|6760.7|6767.2|6764.2|6767.7|6764.7|6762.2|6759.2|121
1658328900000|2022-07-20 14:55:00|6767.7|6764.7|6768.7|6765.7|6768.7|6765.7|6765.7|6762.7|118
1658329200000|2022-07-20 15:00:00|6768.2|6765.2|6763.7|6760.7|6768.2|6765.2|6759.7|6756.7|163
1658329500000|2022-07-20 15:05:00|6763.2|6760.2|6762.7|6759.7|6763.7|6760.7|6760.2|6757.2|110
1658329800000|2022-07-20 15:10:00|6762.2|6759.2|6760.7|6757.7|6762.7|6759.7|6759.2|6756.2|58
1658330100000|2022-07-20 15:15:00|6760.2|6757.2|6758.7|6755.7|6760.7|6757.7|6757.7|6754.7|38
1658330400000|2022-07-20 15:20:00|6758.2|6755.2|6755.2|6752.2|6758.7|6755.7|6753.7|6750.7|43
1658330700000|2022-07-20 15:25:00|6755.7|6752.7|6755.7|6752.7|6756.7|6753.7|6753.7|6750.7|94
1658331000000|2022-07-20 15:30:00|6756.7|6753.7|6757.7|6754.7|6758.7|6755.7|6754.2|6751.2|131
1658331300000|2022-07-20 15:35:00|6758.2|6755.2|6754.2|6751.2|6760.7|6757.7|6751.7|6748.7|96
1658331600000|2022-07-20 15:40:00|6753.7|6750.7|6755.2|6752.2|6755.7|6752.7|6751.2|6748.2|43
1658331900000|2022-07-20 15:45:00|6755.7|6752.7|6755.2|6752.2|6757.2|6754.2|6754.7|6751.7|63
1658332200000|2022-07-20 15:50:00|6754.7|6751.7|6761.7|6758.7|6761.7|6758.7|6754.7|6751.7|42
1658332500000|2022-07-20 15:55:00|6761.2|6758.2|6763.7|6760.7|6764.7|6761.7|6760.7|6757.7|85
1658332800000|2022-07-20 16:00:00|6763.2|6760.2|6758.7|6755.7|6763.2|6760.2|6757.7|6754.7|44
1658333100000|2022-07-20 16:05:00|6759.2|6756.2|6762.2|6759.2|6762.7|6759.7|6758.7|6755.7|28
1658333400000|2022-07-20 16:10:00|6762.7|6759.7|6763.2|6760.2|6763.7|6760.7|6761.7|6758.7|19
1658333700000|2022-07-20 16:15:00|6763.7|6760.7|6763.7|6760.7|6763.7|6760.7|6760.7|6757.7|29
1658334000000|2022-07-20 16:20:00|6764.2|6761.2|6763.7|6760.7|6764.7|6761.7|6762.7|6759.7|46
1658334300000|2022-07-20 16:25:00|6764.2|6761.2|6759.7|6756.7|6764.2|6761.2|6759.7|6756.7|27
1658334600000|2022-07-20 16:30:00|6760.2|6757.2|6761.2|6758.2|6761.7|6758.7|6759.7|6756.7|46
1658334900000|2022-07-20 16:35:00|6761.7|6758.7|6762.7|6759.7|6763.7|6760.7|6761.7|6758.7|25
1658335200000|2022-07-20 16:40:00|6763.2|6760.2|6749.7|6746.7|6763.7|6760.7|6748.2|6745.2|38
1658335500000|2022-07-20 16:45:00|6749.2|6746.2|6741.7|6738.7|6749.7|6746.7|6738.7|6735.7|74
1658335800000|2022-07-20 16:50:00|6742.2|6739.2|6746.7|6743.7|6749.7|6746.7|6741.7|6738.7|43
1658336100000|2022-07-20 16:55:00|6747.2|6744.2|6751.7|6748.7|6753.7|6750.7|6747.2|6744.2|27
1658336400000|2022-07-20 17:00:00|6751.2|6748.2|6742.7|6739.7|6752.7|6749.7|6741.2|6738.2|76
1658336700000|2022-07-20 17:05:00|6742.2|6739.2|6744.2|6741.2|6746.7|6743.7|6737.7|6734.7|70
1658337000000|2022-07-20 17:10:00|6743.7|6740.7|6736.2|6733.2|6743.7|6740.7|6731.7|6728.7|65
1658337300000|2022-07-20 17:15:00|6735.7|6732.7|6741.7|6738.7|6741.7|6738.7|6734.2|6731.2|34
1658337600000|2022-07-20 17:20:00|6742.2|6739.2|6740.7|6737.7|6743.2|6740.2|6738.7|6735.7|44
1658337900000|2022-07-20 17:25:00|6740.2|6737.2|6746.2|6743.2|6746.7|6743.7|6739.7|6736.7|16
1658338200000|2022-07-20 17:30:00|6746.7|6743.7|6749.7|6746.7|6752.2|6749.2|6743.7|6740.7|24
1658338500000|2022-07-20 17:35:00|6749.2|6746.2|6749.7|6746.7|6750.7|6747.7|6745.7|6742.7|18
1658338800000|2022-07-20 17:40:00|6749.2|6746.2|6746.7|6743.7|6751.2|6748.2|6745.7|6742.7|5
1658339100000|2022-07-20 17:45:00|6747.2|6744.2|6743.2|6740.2|6749.2|6746.2|6742.2|6739.2|20
1658339400000|2022-07-20 17:50:00|6743.7|6740.7|6742.2|6739.2|6746.2|6743.2|6741.7|6738.7|26
1658339700000|2022-07-20 17:55:00|6741.7|6738.7|6735.2|6732.2|6742.7|6739.7|6734.2|6731.2|35
1658340000000|2022-07-20 18:00:00|6735.7|6732.7|6741.7|6738.7|6741.7|6738.7|6734.7|6731.7|49
1658340300000|2022-07-20 18:05:00|6742.2|6739.2|6744.2|6741.2|6744.7|6741.7|6741.2|6738.2|16
1658340600000|2022-07-20 18:10:00|6744.7|6741.7|6743.2|6740.2|6744.7|6741.7|6739.2|6736.2|21
1658340900000|2022-07-20 18:15:00|6742.7|6739.7|6745.2|6742.2|6745.7|6742.7|6740.2|6737.2|25
1658341200000|2022-07-20 18:20:00|6745.7|6742.7|6750.7|6747.7|6750.7|6747.7|6744.7|6741.7|18
1658341500000|2022-07-20 18:25:00|6751.2|6748.2|6752.7|6749.7|6753.7|6750.7|6750.7|6747.7|26
1658341800000|2022-07-20 18:30:00|6752.2|6749.2|6753.7|6750.7|6753.7|6750.7|6748.7|6745.7|19
1658342100000|2022-07-20 18:35:00|6753.2|6750.2|6755.7|6752.7|6755.7|6752.7|6752.7|6749.7|24
1658342400000|2022-07-20 18:40:00|6755.2|6752.2|6754.7|6751.7|6755.7|6752.7|6752.7|6749.7|7
1658342700000|2022-07-20 18:45:00|6755.2|6752.2|6756.2|6753.2|6757.2|6754.2|6753.7|6750.7|3
1658343000000|2022-07-20 18:50:00|6756.7|6753.7|6749.2|6746.2|6756.7|6753.7|6749.2|6746.2|3
1658343300000|2022-07-20 18:55:00|6749.7|6746.7|6754.2|6751.2|6754.7|6751.7|6748.7|6745.7|24
1658343600000|2022-07-20 19:00:00|6754.7|6751.7|6760.7|6757.7|6760.7|6757.7|6752.7|6749.7|23
1658343900000|2022-07-20 19:05:00|6761.2|6758.2|6758.2|6755.2|6762.7|6759.7|6757.7|6754.7|19
1658344200000|2022-07-20 19:10:00|6758.7|6755.7|6758.7|6755.7|6761.7|6758.7|6757.7|6754.7|15
1658344500000|2022-07-20 19:15:00|6759.2|6756.2|6761.2|6758.2|6761.7|6758.7|6758.2|6755.2|26
1658344800000|2022-07-20 19:20:00|6761.7|6758.7|6758.7|6755.7|6761.7|6758.7|6756.2|6753.2|32
1658345100000|2022-07-20 19:25:00|6758.2|6755.2|6762.2|6759.2|6762.7|6759.7|6758.2|6755.2|24
1658345400000|2022-07-20 19:30:00|6761.7|6758.7|6756.7|6753.7|6763.7|6760.7|6755.7|6752.7|36
1658345700000|2022-07-20 19:35:00|6756.2|6753.2|6756.7|6753.7|6758.2|6755.2|6754.2|6751.2|27
1658346000000|2022-07-20 19:40:00|6757.2|6754.2|6760.2|6757.2|6761.2|6758.2|6755.7|6752.7|28
1658346300000|2022-07-20 19:45:00|6759.7|6756.7|6759.2|6756.2|6761.7|6758.7|6756.7|6753.7|40
1658346600000|2022-07-20 19:50:00|6758.7|6755.7|6756.2|6753.2|6761.7|6758.7|6754.7|6751.7|83
1658346900000|2022-07-20 19:55:00|6756.7|6753.7|6750.7|6747.7|6757.7|6754.7|6748.7|6745.7|405
1658347200000|2022-07-20 20:00:00|6751.2|6748.2|6756.2|6753.2|6758.7|6755.7|6751.2|6748.2|80
1658347500000|2022-07-20 20:05:00|6755.7|6752.7|6755.7|6752.7|6757.7|6754.7|6753.2|6750.2|13
1658347800000|2022-07-20 20:10:00|6755.2|6752.2|6751.7|6748.7|6755.7|6752.7|6751.2|6748.2|4
1658348100000|2022-07-20 20:15:00|6752.2|6749.2|6749.2|6746.2|6752.7|6749.7|6747.2|6744.2|22
1658348400000|2022-07-20 20:20:00|6749.7|6746.7|6748.7|6745.7|6750.7|6747.7|6747.7|6744.7|6
1658348700000|2022-07-20 20:25:00|6749.2|6746.2|6747.2|6744.2|6749.7|6746.7|6747.2|6744.2|1
1658349000000|2022-07-20 20:30:00|6747.7|6744.7|6748.2|6745.2|6748.7|6745.7|6746.7|6743.7|10
1658349300000|2022-07-20 20:35:00|6747.7|6744.7|6746.7|6743.7|6748.2|6745.2|6746.7|6743.7|10
1658349600000|2022-07-20 20:40:00|6747.7|6744.7|6747.7|6744.7|6748.7|6745.7|6747.2|6744.2|11
1658349900000|2022-07-20 20:45:00|6748.2|6745.2|6744.2|6741.2|6748.7|6745.7|6743.7|6740.7|57
1658350200000|2022-07-20 20:50:00|6743.7|6740.7|6745.2|6742.2|6745.7|6742.7|6743.7|6740.7|8
1658350500000|2022-07-20 20:55:00|6744.7|6741.7|6747.7|6744.7|6748.2|6745.2|6744.2|6741.2|7
1658350800000|2022-07-20 21:00:00|6745.9|6741.9|6746.4|6742.4|6746.5|6742.5|6745.9|6741.9|0
1658351100000|2022-07-20 21:05:00|6746.7|6742.7|6746.5|6742.5|6747|6743|6745.5|6741.5|0
1658351400000|2022-07-20 21:10:00|6746.4|6742.4|6746|6742|6746.6|6742.6|6745.7|6741.7|0
1658351700000|2022-07-20 21:15:00|6745.8|6741.8|6746.1|6742.1|6746.1|6742.1|6745.8|6741.8|0
1658352000000|2022-07-20 21:20:00|6746|6742|6746.2|6742.2|6746.2|6742.2|6745.9|6741.9|0
1658352300000|2022-07-20 21:25:00|6746.7|6742.7|6747.7|6743.7|6748|6744|6746.4|6742.4|0
1658352600000|2022-07-20 21:30:00|6747.8|6743.8|6748.5|6744.5|6748.5|6744.5|6747.8|6743.8|0
1658352900000|2022-07-20 21:35:00|6748.4|6744.4|6749.8|6745.8|6750.6|6746.6|6747.9|6743.9|0
1658353200000|2022-07-20 21:40:00|6750|6746|6750.1|6746.1|6750.2|6746.2|6748.6|6744.6|0
1658353500000|2022-07-20 21:45:00|6750.2|6746.2|6750.7|6746.7|6750.9|6746.9|6750.2|6746.2|0
1658353800000|2022-07-20 21:50:00|6750.8|6746.8|6749.2|6745.2|6750.8|6746.8|6749.2|6745.2|0
1658354100000|2022-07-20 21:55:00|6749.3|6745.3|6747.6|6743.6|6749.8|6745.8|6747.6|6743.6|0
1658354400000|2022-07-20 22:00:00|6747|6743|6746.7|6742.7|6748.2|6744.2|6744.8|6740.8|0
1658354700000|2022-07-20 22:05:00|6747|6743|6745.7|6741.7|6747.4|6743.4|6745.1|6741.1|0
1658355000000|2022-07-20 22:10:00|6745.8|6741.8|6746.6|6742.6|6747.2|6743.2|6745.4|6741.4|0
1658355300000|2022-07-20 22:15:00|6746.3|6742.3|6742.5|6738.5|6746.5|6742.5|6742.2|6738.2|0
1658355600000|2022-07-20 22:20:00|6742.3|6738.3|6741.3|6737.3|6743.3|6739.3|6740.8|6736.8|0
1658355900000|2022-07-20 22:25:00|6741.4|6737.4|6743.1|6739.1|6744.3|6740.3|6741.3|6737.3|0
1658356200000|2022-07-20 22:30:00|6743.4|6739.4|6743.4|6739.4|6744.6|6740.6|6741.8|6737.8|0
1658356500000|2022-07-20 22:35:00|6743.2|6739.2|6739.7|6735.7|6743.2|6739.2|6739.7|6735.7|0
1658356800000|2022-07-20 22:40:00|6740|6736|6739.2|6735.2|6741.2|6737.2|6739.1|6735.1|0
1658357100000|2022-07-20 22:45:00|6739.3|6735.3|6741.2|6737.2|6742|6738|6739.2|6735.2|0
1658357400000|2022-07-20 22:50:00|6740.4|6736.4|6740.1|6736.1|6740.4|6736.4|6739.5|6735.5|0
1658357700000|2022-07-20 22:55:00|6740.4|6736.4|6742|6738|6742.6|6738.6|6740.1|6736.1|0
1658358000000|2022-07-20 23:00:00|6742.3|6738.3|6741.7|6737.7|6742.6|6738.6|6741.5|6737.5|0
1658358300000|2022-07-20 23:05:00|6741.5|6737.5|6744.5|6740.5|6745|6741|6741.5|6737.5|0
1658358600000|2022-07-20 23:10:00|6744.2|6740.2|6742.8|6738.8|6744.7|6740.7|6742|6738|0
1658358900000|2022-07-20 23:15:00|6743|6739|6744.6|6740.6|6744.7|6740.7|6743|6739|0
1658359200000|2022-07-20 23:20:00|6744.4|6740.4|6747.7|6743.7|6748|6744|6744.1|6740.1|0
1658359500000|2022-07-20 23:25:00|6747.8|6743.8|6748|6744|6749.2|6745.2|6747.8|6743.8|0
1658359800000|2022-07-20 23:30:00|6747.7|6743.7|6747.9|6743.9|6748.3|6744.3|6745.8|6741.8|0
1658360100000|2022-07-20 23:35:00|6748|6744|6747.5|6743.5|6748.2|6744.2|6746.7|6742.7|0
1658360400000|2022-07-20 23:40:00|6747.2|6743.2|6747.8|6743.8|6748|6744|6746|6742|0
1658360700000|2022-07-20 23:45:00|6747.6|6743.6|6748.8|6744.8|6749.4|6745.4|6747.5|6743.5|0
1658361000000|2022-07-20 23:50:00|6756.2|6754.2|6774.2|6772.2|6775.2|6773.2|6748.2|6746.2|1356
1658361300000|2022-07-20 23:55:00|6774.7|6772.7|6770.2|6768.2|6779.2|6777.2|6769.2|6767.2|647
1658361600000|2022-07-21 00:00:00|6771.7|6769.7|6756.7|6755.7|6771.7|6769.7|6756.2|6755.2|1259
1658361900000|2022-07-21 00:05:00|6757.2|6756.2|6760.7|6759.7|6762.7|6761.7|6752.2|6751.2|1121
1658362200000|2022-07-21 00:10:00|6760.2|6759.2|6760.7|6759.7|6767.7|6766.7|6755.7|6754.7|1067
1658362500000|2022-07-21 00:15:00|6761.2|6760.2|6756.2|6755.2|6763.7|6762.7|6754.7|6753.7|775
1658362800000|2022-07-21 00:20:00|6756.7|6755.7|6758.7|6757.7|6759.7|6758.7|6753.7|6752.7|909
1658363100000|2022-07-21 00:25:00|6759.7|6758.7|6764.7|6763.7|6768.7|6767.7|6756.7|6755.7|812
1658363400000|2022-07-21 00:30:00|6763.7|6762.7|6763.7|6762.7|6770.7|6769.7|6763.7|6762.7|503
1658363700000|2022-07-21 00:35:00|6762.7|6761.7|6773.2|6772.2|6773.2|6772.2|6760.7|6759.7|540
1658364000000|2022-07-21 00:40:00|6772.7|6771.7|6770.7|6769.7|6773.7|6772.7|6770.2|6769.2|641
1658364300000|2022-07-21 00:45:00|6771.2|6770.2|6771.7|6770.7|6772.7|6771.7|6768.7|6767.7|416
1658364600000|2022-07-21 00:50:00|6771.2|6770.2|6766.7|6765.7|6771.7|6770.7|6765.2|6764.2|331
1658364900000|2022-07-21 00:55:00|6765.7|6764.7|6764.7|6763.7|6769.7|6768.7|6764.7|6763.7|172
1658365200000|2022-07-21 01:00:00|6763.7|6762.7|6756.7|6755.7|6763.7|6762.7|6755.7|6754.7|444
1658365500000|2022-07-21 01:05:00|6755.7|6754.7|6758.2|6757.2|6759.7|6758.7|6747.7|6746.7|788
1658365800000|2022-07-21 01:10:00|6758.7|6757.7|6764.7|6763.7|6764.7|6763.7|6756.7|6755.7|664
1658366100000|2022-07-21 01:15:00|6764.2|6763.2|6765.7|6764.7|6766.7|6765.7|6761.7|6760.7|412
1658366400000|2022-07-21 01:20:00|6765.2|6764.2|6760.7|6759.7|6765.2|6764.2|6757.7|6756.7|597
1658366700000|2022-07-21 01:25:00|6760.2|6759.2|6755.7|6754.7|6760.7|6759.7|6755.7|6754.7|574
1658367000000|2022-07-21 01:30:00|6755.2|6754.2|6762.7|6761.7|6764.7|6763.7|6754.7|6753.7|439
1658367300000|2022-07-21 01:35:00|6762.2|6761.2|6763.7|6762.7|6764.7|6763.7|6761.7|6760.7|607
1658367600000|2022-07-21 01:40:00|6764.2|6763.2|6762.7|6761.7|6766.7|6765.7|6760.7|6759.7|354
1658367900000|2022-07-21 01:45:00|6761.7|6760.7|6760.7|6759.7|6762.7|6761.7|6756.7|6755.7|320
1658368200000|2022-07-21 01:50:00|6759.7|6758.7|6754.7|6753.7|6759.7|6758.7|6753.2|6752.2|638
1658368500000|2022-07-21 01:55:00|6755.2|6754.2|6754.7|6753.7|6756.7|6755.7|6752.7|6751.7|529
1658368800000|2022-07-21 02:00:00|6753.7|6752.7|6760.7|6759.7|6761.7|6760.7|6752.7|6751.7|506
1658369100000|2022-07-21 02:05:00|6759.7|6758.7|6761.7|6760.7|6762.2|6761.2|6759.7|6758.7|236
1658369400000|2022-07-21 02:10:00|6762.2|6761.2|6764.7|6763.7|6765.7|6764.7|6761.7|6760.7|368
1658369700000|2022-07-21 02:15:00|6765.2|6764.2|6767.7|6766.7|6768.7|6767.7|6764.7|6763.7|677
1658370000000|2022-07-21 02:20:00|6766.7|6765.7|6761.7|6760.7|6769.7|6768.7|6761.7|6760.7|323
1658370300000|2022-07-21 02:25:00|6762.7|6761.7|6762.7|6761.7|6764.7|6763.7|6761.7|6760.7|323
1658370600000|2022-07-21 02:30:00|6763.2|6762.2|6762.7|6761.7|6763.7|6762.7|6760.7|6759.7|220
1658370900000|2022-07-21 02:35:00|6761.7|6760.7|6764.2|6763.2|6766.7|6765.7|6761.7|6760.7|190
1658371200000|2022-07-21 02:40:00|6763.7|6762.7|6758.2|6757.2|6763.7|6762.7|6757.7|6756.7|116
1658371500000|2022-07-21 02:45:00|6758.7|6757.7|6759.7|6758.7|6761.7|6760.7|6757.7|6756.7|123
1658371800000|2022-07-21 02:50:00|6760.2|6759.2|6757.7|6756.7|6760.7|6759.7|6757.2|6756.2|71
1658372100000|2022-07-21 02:55:00|6757.2|6756.2|6762|6761|6763|6762|6756.7|6755.7|101
1658372400000|2022-07-21 03:00:00|6761.5|6760.5|6763.5|6762.5|6764|6763|6760|6759|128
1658372700000|2022-07-21 03:05:00|6764|6763|6766.5|6765.5|6767|6766|6763|6762|109
1658373000000|2022-07-21 03:10:00|6767|6766|6769|6768|6770|6769|6766.5|6765.5|205
1658373300000|2022-07-21 03:15:00|6768|6767|6765|6764|6769|6768|6764|6763|140
1658373600000|2022-07-21 03:20:00|6764.5|6763.5|6764|6763|6765|6764|6763.5|6762.5|117
1658373900000|2022-07-21 03:25:00|6763.5|6762.5|6762|6761|6765|6764|6761|6760|195
1658374200000|2022-07-21 03:30:00|6763|6762|6761|6760|6763|6762|6759.5|6758.5|151
1658374500000|2022-07-21 03:35:00|6760.5|6759.5|6759|6758|6760.5|6759.5|6756|6755|264
1658374800000|2022-07-21 03:40:00|6758|6757|6756|6755|6759.5|6758.5|6755.5|6754.5|167
1658375100000|2022-07-21 03:45:00|6755.5|6754.5|6759|6758|6761|6760|6755|6754|182
1658375400000|2022-07-21 03:50:00|6761|6760|6760|6759|6761|6760|6759|6758|161
1658375700000|2022-07-21 03:55:00|6759|6758|6759|6758|6762|6761|6758.5|6757.5|119
1658376000000|2022-07-21 04:00:00|6760|6759|6763|6762|6765.5|6764.5|6759.5|6758.5|229
1658376300000|2022-07-21 04:05:00|6763.5|6762.5|6764|6763|6766|6765|6761|6760|173
1658376600000|2022-07-21 04:10:00|6763|6762|6764|6763|6765|6764|6761|6760|185
1658376900000|2022-07-21 04:15:00|6764.5|6763.5|6765|6764|6766|6765|6761|6760|348
1658377200000|2022-07-21 04:20:00|6764.5|6763.5|6763|6762|6765|6764|6761.5|6760.5|125
1658377500000|2022-07-21 04:25:00|6762|6761|6766|6765|6766.5|6765.5|6762|6761|175
1658377800000|2022-07-21 04:30:00|6766.5|6765.5|6768|6767|6770|6769|6766|6765|388
1658378100000|2022-07-21 04:35:00|6768.5|6767.5|6768|6767|6769|6768|6767|6766|173
1658378400000|2022-07-21 04:40:00|6767|6766|6773|6772|6773|6772|6767|6766|198
1658378700000|2022-07-21 04:45:00|6772.5|6771.5|6776|6775|6776|6775|6770|6769|254
1658379000000|2022-07-21 04:50:00|6775|6774|6776|6775|6780|6779|6775|6774|330
1658379300000|2022-07-21 04:55:00|6777|6776|6774|6773|6777|6776|6773|6772|219
1658379600000|2022-07-21 05:00:00|6774.5|6773.5|6773|6772|6775|6774|6770|6769|200
1658379900000|2022-07-21 05:05:00|6772.5|6771.5|6773|6772|6773|6772|6771|6770|191
1658380200000|2022-07-21 05:10:00|6774|6773|6772|6771|6775|6774|6772|6771|318
1658380500000|2022-07-21 05:15:00|6771.5|6770.5|6771|6770|6773|6772|6770|6769|272
1658380800000|2022-07-21 05:20:00|6772|6771|6773|6772|6775|6774|6772|6771|198
1658381100000|2022-07-21 05:25:00|6773.5|6772.5|6775|6774|6775|6774|6772|6771|218
1658381400000|2022-07-21 05:30:00|6774.5|6773.5|6772|6771|6775|6774|6771|6770|169
1658381700000|2022-07-21 05:35:00|6773|6772|6777|6776|6777|6776|6773|6772|216
1658382000000|2022-07-21 05:40:00|6776.5|6775.5|6781|6780|6781|6780|6775|6774|409
1658382300000|2022-07-21 05:45:00|6780.5|6779.5|6782|6781|6783|6782|6778|6777|355
1658382600000|2022-07-21 05:50:00|6783|6782|6790.5|6789.5|6792|6791|6782|6781|798
1658382900000|2022-07-21 05:55:00|6790|6789|6792|6791|6795|6794|6789|6788|734
1658383200000|2022-07-21 06:00:00|6792.5|6790.5|6794|6792|6797.5|6795.5|6789.5|6787.5|1049
1658383500000|2022-07-21 06:05:00|6793.5|6791.5|6803|6801|6803.5|6801.5|6793.5|6791.5|2243
1658383800000|2022-07-21 06:10:00|6803.5|6801.5|6798.5|6796.5|6804.5|6802.5|6797.5|6795.5|1542
1658384100000|2022-07-21 06:15:00|6798|6796|6793.5|6791.5|6798|6796|6792.5|6790.5|524
1658384400000|2022-07-21 06:20:00|6793|6791|6786.5|6784.5|6793.5|6791.5|6786.5|6784.5|625
1658384700000|2022-07-21 06:25:00|6786|6784|6786|6784|6788.5|6786.5|6783.5|6781.5|799
1658385000000|2022-07-21 06:30:00|6785.6|6781.6|6780.4|6776.4|6786.5|6782.5|6779.8|6775.8|0
1658385300000|2022-07-21 06:35:00|6780.3|6776.3|6789.9|6785.9|6790.1|6786.1|6779.2|6775.2|0
1658385600000|2022-07-21 06:40:00|6789.7|6785.7|6787.8|6783.8|6790.1|6786.1|6787.5|6783.5|0
1658385900000|2022-07-21 06:45:00|6787.9|6783.9|6783.9|6779.9|6788.2|6784.2|6783.9|6779.9|0
1658386200000|2022-07-21 06:50:00|6784.1|6780.1|6784.8|6780.8|6786.2|6782.2|6780.8|6776.8|0
1658386500000|2022-07-21 06:55:00|6784.9|6780.9|6781.7|6777.7|6786|6782|6779.5|6775.5|0
1658386800000|2022-07-21 07:00:00|6781.1|6777.1|6782.3|6778.3|6784.1|6780.1|6777|6773|0
1658387100000|2022-07-21 07:05:00|6782.2|6778.2|6790.2|6786.2|6791.3|6787.3|6779.4|6775.4|0
1658387400000|2022-07-21 07:10:00|6787|6784|6775|6772|6788|6785|6775|6772|348
1658387700000|2022-07-21 07:15:00|6775.5|6772.5|6782|6779|6782|6779|6773.5|6770.5|126
1658388000000|2022-07-21 07:20:00|6781.5|6778.5|6786|6783|6787.5|6784.5|6780|6777|106
1658388300000|2022-07-21 07:25:00|6786.5|6783.5|6774|6771|6787|6784|6774|6771|57
1658388600000|2022-07-21 07:30:00|6774.5|6771.5|6772.5|6769.5|6776|6773|6769.5|6766.5|181
1658388900000|2022-07-21 07:35:00|6773|6770|6772|6769|6773.5|6770.5|6769|6766|175
1658389200000|2022-07-21 07:40:00|6773|6770|6769|6766|6774.5|6771.5|6766|6763|275
1658389500000|2022-07-21 07:45:00|6768|6765|6774.5|6771.5|6775|6772|6768|6765|99
1658389800000|2022-07-21 07:50:00|6775|6772|6771.5|6768.5|6775|6772|6770|6767|72
1658390100000|2022-07-21 07:55:00|6771|6768|6768|6765|6772|6769|6766.5|6763.5|102
1658390400000|2022-07-21 08:00:00|6769|6766|6765|6762|6770|6767|6765|6762|57
1658390700000|2022-07-21 08:05:00|6765.5|6762.5|6767.5|6764.5|6770|6767|6764|6761|54
1658391000000|2022-07-21 08:10:00|6767|6764|6766.5|6763.5|6769|6766|6765|6762|40
1658391300000|2022-07-21 08:15:00|6766|6763|6764|6761|6767|6764|6763|6760|42
1658391600000|2022-07-21 08:20:00|6763|6760|6756|6753|6765|6762|6756|6753|90
1658391900000|2022-07-21 08:25:00|6756.5|6753.5|6759|6756|6760|6757|6756|6753|53
1658392200000|2022-07-21 08:30:00|6759.5|6756.5|6765|6762|6765|6762|6759|6756|123
1658392500000|2022-07-21 08:35:00|6765.5|6762.5|6764|6761|6766.5|6763.5|6762|6759|67
1658392800000|2022-07-21 08:40:00|6763.5|6760.5|6765|6762|6765.5|6762.5|6759|6756|294
1658393100000|2022-07-21 08:45:00|6764.5|6761.5|6766|6763|6769|6766|6764|6761|91
1658393400000|2022-07-21 08:50:00|6766.5|6763.5|6772|6769|6772|6769|6766|6763|278
1658393700000|2022-07-21 08:55:00|6772.5|6769.5|6777|6774|6778|6775|6772|6769|51
1658394000000|2022-07-21 09:00:00|6777.5|6774.5|6771|6768|6777.5|6774.5|6769|6766|42
1658394300000|2022-07-21 09:05:00|6770.5|6767.5|6769|6766|6772|6769|6769|6766|108
1658394600000|2022-07-21 09:10:00|6770|6767|6769|6766|6771.5|6768.5|6767|6764|243
1658394900000|2022-07-21 09:15:00|6769.5|6766.5|6770|6767|6770|6767|6766|6763|65
1658395200000|2022-07-21 09:20:00|6770.5|6767.5|6768|6765|6773|6770|6767|6764|69
1658395500000|2022-07-21 09:25:00|6767.5|6764.5|6764|6761|6769|6766|6764|6761|52
1658395800000|2022-07-21 09:30:00|6763.5|6760.5|6764|6761|6765|6762|6762.5|6759.5|23
1658396100000|2022-07-21 09:35:00|6763.5|6760.5|6760|6757|6763.5|6760.5|6758.5|6755.5|170
1658396400000|2022-07-21 09:40:00|6759.5|6756.5|6763|6760|6764|6761|6759|6756|110
1658396700000|2022-07-21 09:45:00|6763.5|6760.5|6763|6760|6764|6761|6760|6757|129
1658397000000|2022-07-21 09:50:00|6763.5|6760.5|6766.5|6763.5|6767|6764|6761|6758|60
1658397300000|2022-07-21 09:55:00|6766|6763|6768.5|6765.5|6768.5|6765.5|6765.5|6762.5|116
1658397600000|2022-07-21 10:00:00|6768|6765|6770|6767|6772|6769|6766.5|6763.5|92
1658397900000|2022-07-21 10:05:00|6769.5|6766.5|6773|6770|6773|6770|6766.5|6763.5|39
1658398200000|2022-07-21 10:10:00|6773.5|6770.5|6772|6769|6773.5|6770.5|6771|6768|22
1658398500000|2022-07-21 10:15:00|6771.5|6768.5|6772|6769|6772|6769|6770|6767|31
1658398800000|2022-07-21 10:20:00|6771.5|6768.5|6771|6768|6773|6770|6771|6768|38
1658399100000|2022-07-21 10:25:00|6771.5|6768.5|6769|6766|6772|6769|6769|6766|136
1658399400000|2022-07-21 10:30:00|6769.5|6766.5|6770|6767|6770|6767|6768|6765|236
1658399700000|2022-07-21 10:35:00|6769|6766|6769|6766|6769.5|6766.5|6766|6763|124
1658400000000|2022-07-21 10:40:00|6768|6765|6765|6762|6769|6766|6763|6760|56
1658400300000|2022-07-21 10:45:00|6764.5|6761.5|6764|6761|6766|6763|6764|6761|41
1658400600000|2022-07-21 10:50:00|6764.5|6761.5|6764|6761|6765|6762|6763|6760|11
1658400900000|2022-07-21 10:55:00|6764.5|6761.5|6766.5|6763.5|6767.5|6764.5|6763|6760|44
1658401200000|2022-07-21 11:00:00|6767|6764|6766|6763|6767|6764|6765|6762|22
1658401500000|2022-07-21 11:05:00|6765.5|6762.5|6769|6766|6770|6767|6765|6762|12
1658401800000|2022-07-21 11:10:00|6768|6765|6769|6766|6769|6766|6767.5|6764.5|11
1658402100000|2022-07-21 11:15:00|6768.5|6765.5|6769|6766|6771|6768|6768|6765|16
1658402400000|2022-07-21 11:20:00|6769.5|6766.5|6765|6762|6770|6767|6765|6762|29
1658402700000|2022-07-21 11:25:00|6765.5|6762.5|6766|6763|6767|6764|6765|6762|9
1658403000000|2022-07-21 11:30:00|6765.5|6762.5|6766|6763|6767|6764|6764|6761|24
1658403300000|2022-07-21 11:35:00|6766.5|6763.5|6761.5|6758.5|6767|6764|6760|6757|27
1658403600000|2022-07-21 11:40:00|6762|6759|6761|6758|6764|6761|6760|6757|25
1658403900000|2022-07-21 11:45:00|6760.5|6757.5|6762|6759|6762.5|6759.5|6760|6757|32
1658404200000|2022-07-21 11:50:00|6762.5|6759.5|6762|6759|6763|6760|6762|6759|62
1658404500000|2022-07-21 11:55:00|6761|6758|6763|6760|6763|6760|6761|6758|47
1658404800000|2022-07-21 12:00:00|6762.5|6759.5|6765.5|6762.5|6766|6763|6762|6759|19
1658405100000|2022-07-21 12:05:00|6766|6763|6768|6765|6770|6767|6765|6762|26
1658405400000|2022-07-21 12:10:00|6767.5|6764.5|6763|6760|6769|6766|6762|6759|40
1658405700000|2022-07-21 12:15:00|6763.5|6760.5|6774|6771|6774|6771|6751.5|6748.5|208
1658406000000|2022-07-21 12:20:00|6774.5|6771.5|6776.5|6773.5|6779|6776|6773|6770|184
1658406300000|2022-07-21 12:25:00|6776|6773|6771|6768|6776|6773|6769.5|6766.5|86
1658406600000|2022-07-21 12:30:00|6770.5|6767.5|6781|6778|6781|6778|6770|6767|84
1658406900000|2022-07-21 12:35:00|6781.5|6778.5|6784|6781|6785|6782|6779|6776|103
1658407200000|2022-07-21 12:40:00|6783.5|6780.5|6790|6787|6791|6788|6782.5|6779.5|90
1658407500000|2022-07-21 12:45:00|6789.5|6786.5|6786|6783|6791|6788|6786|6783|92
1658407800000|2022-07-21 12:50:00|6785.5|6782.5|6781|6778|6787|6784|6780.5|6777.5|99
1658408100000|2022-07-21 12:55:00|6782|6779|6782.5|6779.5|6786|6783|6781|6778|65
1658408400000|2022-07-21 13:00:00|6783|6780|6776.5|6773.5|6783|6780|6776|6773|50
1658408700000|2022-07-21 13:05:00|6776|6773|6768.5|6765.5|6776|6773|6767.5|6764.5|92
1658409000000|2022-07-21 13:10:00|6769|6766|6764.5|6761.5|6771|6768|6764|6761|87
1658409300000|2022-07-21 13:15:00|6764|6761|6758|6755|6768|6765|6757.5|6754.5|115
1658409600000|2022-07-21 13:20:00|6758.5|6755.5|6756|6753|6760|6757|6753.5|6750.5|95
1658409900000|2022-07-21 13:25:00|6755.5|6752.5|6759.5|6756.5|6761|6758|6755|6752|46
1658410200000|2022-07-21 13:30:00|6760|6757|6758.5|6755.5|6767|6764|6757.5|6754.5|180
1658410500000|2022-07-21 13:35:00|6758|6755|6766.5|6763.5|6767|6764|6756|6753|168
1658410800000|2022-07-21 13:40:00|6766|6763|6765|6762|6771|6768|6763|6760|113
1658411100000|2022-07-21 13:45:00|6764.5|6761.5|6766|6763|6771.5|6768.5|6761|6758|126
1658411400000|2022-07-21 13:50:00|6766.5|6763.5|6778|6775|6779|6776|6762.5|6759.5|99
1658411700000|2022-07-21 13:55:00|6778.5|6775.5|6778.5|6775.5|6782.5|6779.5|6777|6774|102
1658412000000|2022-07-21 14:00:00|6779|6776|6764|6761|6784.5|6781.5|6764|6761|116
1658412300000|2022-07-21 14:05:00|6763.5|6760.5|6767|6764|6770|6767|6759|6756|148
1658412600000|2022-07-21 14:10:00|6766.5|6763.5|6754|6751|6769|6766|6753.5|6750.5|154
1658412900000|2022-07-21 14:15:00|6754.5|6751.5|6764|6761|6767.5|6764.5|6753|6750|187
1658413200000|2022-07-21 14:20:00|6764.5|6761.5|6753|6750|6767|6764|6751.5|6748.5|243
1658413500000|2022-07-21 14:25:00|6753.5|6750.5|6746|6743|6753.5|6750.5|6744|6741|221
1658413800000|2022-07-21 14:30:00|6746.5|6743.5|6747.5|6744.5|6750|6747|6745|6742|126
1658414100000|2022-07-21 14:35:00|6748|6745|6756.5|6753.5|6758|6755|6748|6745|196
1658414400000|2022-07-21 14:40:00|6757|6754|6758|6755|6761|6758|6754|6751|101
1658414700000|2022-07-21 14:45:00|6758.5|6755.5|6758.5|6755.5|6761.5|6758.5|6758|6755|86
1658415000000|2022-07-21 14:50:00|6758|6755|6764|6761|6764|6761|6758|6755|80
1658415300000|2022-07-21 14:55:00|6764.5|6761.5|6768.5|6765.5|6771|6768|6762|6759|65
1658415600000|2022-07-21 15:00:00|6769|6766|6775|6772|6775|6772|6767|6764|50
1658415900000|2022-07-21 15:05:00|6775.5|6772.5|6772|6769|6776|6773|6768.5|6765.5|62
1658416200000|2022-07-21 15:10:00|6771|6768|6771|6768|6771.5|6768.5|6768|6765|107
1658416500000|2022-07-21 15:15:00|6772|6769|6773.5|6770.5|6775|6772|6768|6765|35
1658416800000|2022-07-21 15:20:00|6774|6771|6767|6764|6775|6772|6765|6762|29
1658417100000|2022-07-21 15:25:00|6767.5|6764.5|6773|6770|6773|6770|6767|6764|51
1658417400000|2022-07-21 15:30:00|6773.5|6770.5|6781.5|6778.5|6782|6779|6770|6767|51
1658417700000|2022-07-21 15:35:00|6782|6779|6779|6776|6784|6781|6779|6776|50
1658418000000|2022-07-21 15:40:00|6779.5|6776.5|6779|6776|6781|6778|6778|6775|27
1658418300000|2022-07-21 15:45:00|6779.5|6776.5|6777|6774|6782|6779|6777|6774|89
1658418600000|2022-07-21 15:50:00|6777.5|6774.5|6779.5|6776.5|6781|6778|6776|6773|17
1658418900000|2022-07-21 15:55:00|6780|6777|6780|6777|6782|6779|6779.5|6776.5|11
1658419200000|2022-07-21 16:00:00|6779.5|6776.5|6786|6783|6786.5|6783.5|6779|6776|28
1658419500000|2022-07-21 16:05:00|6785.5|6782.5|6790|6787|6791|6788|6784|6781|55
1658419800000|2022-07-21 16:10:00|6790.5|6787.5|6787|6784|6791.5|6788.5|6783.5|6780.5|17
1658420100000|2022-07-21 16:15:00|6787.5|6784.5|6787.5|6784.5|6788|6785|6785|6782|60
1658420400000|2022-07-21 16:20:00|6787|6784|6787|6784|6788|6785|6785|6782|13
1658420700000|2022-07-21 16:25:00|6786.5|6783.5|6792|6789|6792|6789|6786.5|6783.5|30
1658421000000|2022-07-21 16:30:00|6791.5|6788.5|6793|6790|6795|6792|6791|6788|43
1658421300000|2022-07-21 16:35:00|6793.5|6790.5|6795|6792|6796|6793|6791.5|6788.5|24
1658421600000|2022-07-21 16:40:00|6794|6791|6792|6789|6795|6792|6791.5|6788.5|28
1658421900000|2022-07-21 16:45:00|6791.5|6788.5|6791|6788|6792|6789|6789.5|6786.5|7
1658422200000|2022-07-21 16:50:00|6791.5|6788.5|6792|6789|6794|6791|6791|6788|25
1658422500000|2022-07-21 16:55:00|6792.5|6789.5|6793.5|6790.5|6794|6791|6791|6788|18
1658422800000|2022-07-21 17:00:00|6794|6791|6791|6788|6794|6791|6789|6786|26
1658423100000|2022-07-21 17:05:00|6791.5|6788.5|6792.5|6789.5|6795|6792|6790.5|6787.5|22
1658423400000|2022-07-21 17:10:00|6793|6790|6787|6784|6794|6791|6787|6784|17
1658423700000|2022-07-21 17:15:00|6787.5|6784.5|6790|6787|6792|6789|6787|6784|18
1658424000000|2022-07-21 17:20:00|6789|6786|6786.5|6783.5|6791.5|6788.5|6786|6783|48
1658424300000|2022-07-21 17:25:00|6786|6783|6784|6781|6787|6784|6783.5|6780.5|24
1658424600000|2022-07-21 17:30:00|6784.5|6781.5|6776.5|6773.5|6784.5|6781.5|6774.5|6771.5|107
1658424900000|2022-07-21 17:35:00|6777|6774|6782.5|6779.5|6783|6780|6774|6771|21
1658425200000|2022-07-21 17:40:00|6782|6779|6784.5|6781.5|6785|6782|6782|6779|27
1658425500000|2022-07-21 17:45:00|6784|6781|6780.5|6777.5|6785|6782|6780|6777|23
1658425800000|2022-07-21 17:50:00|6780|6777|6775|6772|6780.5|6777.5|6775|6772|15
1658426100000|2022-07-21 17:55:00|6774.5|6771.5|6779.5|6776.5|6780|6777|6774|6771|37
1658426400000|2022-07-21 18:00:00|6780|6777|6781|6778|6782|6779|6778|6775|31
1658426700000|2022-07-21 18:05:00|6780.5|6777.5|6783|6780|6784|6781|6779.5|6776.5|31
1658427000000|2022-07-21 18:10:00|6783.5|6780.5|6786|6783|6786|6783|6782|6779|23
1658427300000|2022-07-21 18:15:00|6785.5|6782.5|6785|6782|6786|6783|6784|6781|22
1658427600000|2022-07-21 18:20:00|6784|6781|6785|6782|6786|6783|6784|6781|30
1658427900000|2022-07-21 18:25:00|6784.5|6781.5|6784|6781|6785|6782|6781.5|6778.5|59
1658428200000|2022-07-21 18:30:00|6784.5|6781.5|6781|6778|6785|6782|6780.5|6777.5|11
1658428500000|2022-07-21 18:35:00|6781.5|6778.5|6783|6780|6783|6780|6779|6776|15
1658428800000|2022-07-21 18:40:00|6782.5|6779.5|6779|6776|6783.5|6780.5|6778|6775|11
1658429100000|2022-07-21 18:45:00|6778.5|6775.5|6780|6777|6780.5|6777.5|6777|6774|23
1658429400000|2022-07-21 18:50:00|6780.5|6777.5|6781|6778|6782|6779|6778|6775|8
1658429700000|2022-07-21 18:55:00|6781.5|6778.5|6781|6778|6784.5|6781.5|6780|6777|34
1658430000000|2022-07-21 19:00:00|6782|6779|6786.5|6783.5|6786.5|6783.5|6781|6778|31
1658430300000|2022-07-21 19:05:00|6786|6783|6789|6786|6789|6786|6784.5|6781.5|52
1658430600000|2022-07-21 19:10:00|6788.5|6785.5|6787|6784|6789|6786|6784|6781|26
1658430900000|2022-07-21 19:15:00|6786.5|6783.5|6786|6783|6788|6785|6784|6781|17
1658431200000|2022-07-21 19:20:00|6785.5|6782.5|6785.5|6782.5|6787|6784|6784|6781|11
1658431500000|2022-07-21 19:25:00|6786|6783|6788.5|6785.5|6789|6786|6785.5|6782.5|9
1658431800000|2022-07-21 19:30:00|6788|6785|6789|6786|6789|6786|6786|6783|46
1658432100000|2022-07-21 19:35:00|6788.5|6785.5|6788.5|6785.5|6790|6787|6788|6785|165
1658432400000|2022-07-21 19:40:00|6788|6785|6794|6791|6794|6791|6788|6785|95
1658432700000|2022-07-21 19:45:00|6795|6792|6795.5|6792.5|6796|6793|6793|6790|223
1658433000000|2022-07-21 19:50:00|6797|6794|6805|6802|6806|6803|6797|6794|322
1658433300000|2022-07-21 19:55:00|6806|6803|6806|6803|6810|6807|6805|6802|391
1658433600000|2022-07-21 20:00:00|6805|6802|6804|6801|6808|6805|6804|6801|47
1658433900000|2022-07-21 20:05:00|6803|6800|6803|6800|6804|6801|6803|6800|15
1658434200000|2022-07-21 20:10:00|6802.5|6799.5|6797.5|6794.5|6803|6800|6797.5|6794.5|58
1658434500000|2022-07-21 20:15:00|6798|6795|6796.5|6793.5|6799|6796|6796|6793|16
1658434800000|2022-07-21 20:20:00|6796|6793|6797|6794|6798.5|6795.5|6795|6792|32
1658435100000|2022-07-21 20:25:00|6797.5|6794.5|6797.5|6794.5|6798|6795|6797|6794|10
1658435400000|2022-07-21 20:30:00|6798|6795|6799|6796|6799.5|6796.5|6797.5|6794.5|10
1658435700000|2022-07-21 20:35:00|6799.5|6796.5|6799|6796|6800|6797|6799|6796|10
1658436000000|2022-07-21 20:40:00|6798|6795|6798|6795|6799.5|6796.5|6797.5|6794.5|8
1658436300000|2022-07-21 20:45:00|6797.5|6794.5|6798|6795|6798|6795|6797|6794|42
1658436600000|2022-07-21 20:50:00|6797.5|6794.5|6796|6793|6798|6795|6796|6793|54
1658436900000|2022-07-21 20:55:00|6795|6792|6799.5|6796.5|6799.5|6796.5|6795|6792|40
1658437200000|2022-07-21 21:00:00|6798.9|6794.9|6798.2|6794.2|6799|6795|6798.1|6794.1|0
1658437500000|2022-07-21 21:05:00|6798.5|6794.5|6798.5|6794.5|6798.6|6794.6|6797.8|6793.8|0
1658437800000|2022-07-21 21:10:00|6798.2|6794.2|6799.1|6795.1|6799.4|6795.4|6798.2|6794.2|0
1658438100000|2022-07-21 21:15:00|6798.9|6794.9|6798.9|6794.9|6799.2|6795.2|6798.5|6794.5|0
1658438400000|2022-07-21 21:20:00|6798.5|6794.5|6797.8|6793.8|6798.7|6794.7|6797.5|6793.5|0
1658438700000|2022-07-21 21:25:00|6798|6794|6797.4|6793.4|6798|6794|6797.2|6793.2|0
1658439000000|2022-07-21 21:30:00|6797.5|6793.5|6797.7|6793.7|6797.7|6793.7|6796.9|6792.9|0
1658439300000|2022-07-21 21:35:00|6797.4|6793.4|6797.6|6793.6|6798.2|6794.2|6797.4|6793.4|0
1658439600000|2022-07-21 21:40:00|6797.5|6793.5|6797.2|6793.2|6797.6|6793.6|6797.1|6793.1|0
1658439900000|2022-07-21 21:45:00|6797|6793|6796.7|6792.7|6797.1|6793.1|6796.4|6792.4|0
1658440200000|2022-07-21 21:50:00|6796.4|6792.4|6796.9|6792.9|6797.5|6793.5|6796|6792|0
1658440500000|2022-07-21 21:55:00|6797|6793|6796.5|6792.5|6797|6793|6796.4|6792.4|0
1658440800000|2022-07-21 22:00:00|6794.8|6790.8|6791.4|6787.4|6796.6|6792.6|6791.4|6787.4|0
1658441100000|2022-07-21 22:05:00|6791.3|6787.3|6790.8|6786.8|6792|6788|6789.1|6785.1|0
1658441400000|2022-07-21 22:10:00|6791.1|6787.1|6791|6787|6791.7|6787.7|6789.2|6785.2|0
1658441700000|2022-07-21 22:15:00|6790.8|6786.8|6794.1|6790.1|6794.1|6790.1|6789.8|6785.8|0
1658442000000|2022-07-21 22:20:00|6793.8|6789.8|6793.8|6789.8|6796.9|6792.9|6793.8|6789.8|0
1658442300000|2022-07-21 22:25:00|6794|6790|6795.2|6791.2|6796.2|6792.2|6793.2|6789.2|0
1658442600000|2022-07-21 22:30:00|6795.4|6791.4|6795.9|6791.9|6797.7|6793.7|6794.5|6790.5|0
1658442900000|2022-07-21 22:35:00|6795.3|6791.3|6793|6789|6795.3|6791.3|6792.7|6788.7|0
1658443200000|2022-07-21 22:40:00|6792.7|6788.7|6793.3|6789.3|6793.9|6789.9|6792.7|6788.7|0
1658443500000|2022-07-21 22:45:00|6793.1|6789.1|6793.9|6789.9|6794.5|6790.5|6792.1|6788.1|0
1658443800000|2022-07-21 22:50:00|6794|6790|6793.2|6789.2|6794.3|6790.3|6792.2|6788.2|0
1658444100000|2022-07-21 22:55:00|6793.5|6789.5|6793|6789|6794.1|6790.1|6792.9|6788.9|0
1658444400000|2022-07-21 23:00:00|6793.1|6789.1|6792.4|6788.4|6793.3|6789.3|6791.6|6787.6|0
1658444700000|2022-07-21 23:05:00|6792.5|6788.5|6791.9|6787.9|6792.8|6788.8|6791.3|6787.3|0
1658445000000|2022-07-21 23:10:00|6791.6|6787.6|6791.6|6787.6|6792.6|6788.6|6791.6|6787.6|0
1658445300000|2022-07-21 23:15:00|6791.9|6787.9|6791|6787|6792.5|6788.5|6790.1|6786.1|0
1658445600000|2022-07-21 23:20:00|6790.9|6786.9|6791.1|6787.1|6791.4|6787.4|6789.8|6785.8|0
1658445900000|2022-07-21 23:25:00|6791|6787|6794.4|6790.4|6794.4|6790.4|6790.6|6786.6|0
1658446200000|2022-07-21 23:30:00|6794.1|6790.1|6796|6792|6796.6|6792.6|6792.9|6788.9|0
1658446500000|2022-07-21 23:35:00|6795.8|6791.8|6793.3|6789.3|6795.8|6791.8|6792.7|6788.7|0
1658446800000|2022-07-21 23:40:00|6793.6|6789.6|6794.5|6790.5|6794.7|6790.7|6793.4|6789.4|0
1658447100000|2022-07-21 23:45:00|6794.2|6790.2|6794.2|6790.2|6795|6791|6792.8|6788.8|0
1658447400000|2022-07-21 23:50:00|6787|6785|6788.5|6786.5|6790.5|6788.5|6784.5|6782.5|455
1658447700000|2022-07-21 23:55:00|6789|6787|6789.5|6787.5|6791.5|6789.5|6786.5|6784.5|213
1658448000000|2022-07-22 00:00:00|6789|6787|6781|6780|6789|6787|6779|6778|489
1658448300000|2022-07-22 00:05:00|6780|6779|6771|6770|6780|6779|6771|6770|787
1658448600000|2022-07-22 00:10:00|6770|6769|6769|6768|6771|6770|6764|6763|877
1658448900000|2022-07-22 00:15:00|6770|6769|6775|6774|6775|6774|6768|6767|580
1658449200000|2022-07-22 00:20:00|6776|6775|6782|6781|6783|6782|6775|6774|845
1658449500000|2022-07-22 00:25:00|6781|6780|6784|6783|6786|6785|6781|6780|702
1658449800000|2022-07-22 00:30:00|6784.5|6783.5|6788|6787|6789|6788|6784|6783|833
1658450100000|2022-07-22 00:35:00|6788.5|6787.5|6793|6792|6794.5|6793.5|6786|6785|316
1658450400000|2022-07-22 00:40:00|6792|6791|6790|6789|6793|6792|6785|6784|384
1658450700000|2022-07-22 00:45:00|6789.5|6788.5|6794|6793|6794|6793|6787|6786|429
1658451000000|2022-07-22 00:50:00|6795|6794|6793|6792|6798|6797|6793|6792|254
1658451300000|2022-07-22 00:55:00|6793.5|6792.5|6798|6797|6799|6798|6793.5|6792.5|179
1658451600000|2022-07-22 01:00:00|6797|6796|6797|6796|6798|6797|6793.5|6792.5|251
1658451900000|2022-07-22 01:05:00|6797.5|6796.5|6800|6799|6801|6800|6796|6795|256
1658452200000|2022-07-22 01:10:00|6799|6798|6799|6798|6799|6798|6797|6796|251
1658452500000|2022-07-22 01:15:00|6798|6797|6795|6794|6798|6797|6792|6791|325
1658452800000|2022-07-22 01:20:00|6794|6793|6793|6792|6796|6795|6792|6791|198
1658453100000|2022-07-22 01:25:00|6792|6791|6792|6791|6795|6794|6791|6790|235
1658453400000|2022-07-22 01:30:00|6793|6792|6794|6793|6794|6793|6790.5|6789.5|288
1658453700000|2022-07-22 01:35:00|6793.5|6792.5|6798|6797|6798|6797|6793|6792|195
1658454000000|2022-07-22 01:40:00|6799|6798|6801|6800|6802|6801|6799|6798|210
1658454300000|2022-07-22 01:45:00|6800|6799|6794|6793|6800|6799|6793|6792|577
1658454600000|2022-07-22 01:50:00|6793.5|6792.5|6795|6794|6795|6794|6790|6789|493
1658454900000|2022-07-22 01:55:00|6794|6793|6796|6795|6798|6797|6794|6793|504
1658455200000|2022-07-22 02:00:00|6797|6796|6798|6797|6800|6799|6797|6796|261
1658455500000|2022-07-22 02:05:00|6797|6796|6799|6798|6800|6799|6797|6796|242
1658455800000|2022-07-22 02:10:00|6798|6797|6801|6800|6801|6800|6798|6797|389
1658456100000|2022-07-22 02:15:00|6800|6799|6805|6804|6805|6804|6799|6798|386
1658456400000|2022-07-22 02:20:00|6806|6805|6805|6804|6806|6805|6804|6803|594
1658456700000|2022-07-22 02:25:00|6806|6805|6805|6804|6808|6807|6805|6804|245
1658457000000|2022-07-22 02:30:00|6806|6805|6805|6804|6808|6807|6804.5|6803.5|194
1658457300000|2022-07-22 02:35:00|6804|6803|6803|6802|6805|6804|6801|6800|169
1658457600000|2022-07-22 02:40:00|6804|6803|6805|6804|6806|6805|6803|6802|358
1658457900000|2022-07-22 02:45:00|6804|6803|6807|6806|6807|6806|6804|6803|365
1658458200000|2022-07-22 02:50:00|6806|6805|6813|6812|6813|6812|6806|6805|414
1658458500000|2022-07-22 02:55:00|6814|6813|6815|6814|6817|6816|6813|6812|407
1658458800000|2022-07-22 03:00:00|6814|6813|6821|6820|6822|6821|6814|6813|486
1658459100000|2022-07-22 03:05:00|6820|6819|6818|6817|6821|6820|6818|6817|562
1658459400000|2022-07-22 03:10:00|6817|6816|6816|6815|6818|6817|6815|6814|383
1658459700000|2022-07-22 03:15:00|6815.5|6814.5|6813|6812|6817|6816|6812.5|6811.5|138
1658460000000|2022-07-22 03:20:00|6812.5|6811.5|6814|6813|6815|6814|6812|6811|135
1658460300000|2022-07-22 03:25:00|6813|6812|6814|6813|6815|6814|6813|6812|127
1658460600000|2022-07-22 03:30:00|6814.5|6813.5|6815|6814|6815|6814|6813|6812|130
1658460900000|2022-07-22 03:35:00|6814.5|6813.5|6813|6812|6815|6814|6813|6812|150
1658461200000|2022-07-22 03:40:00|6812.5|6811.5|6813|6812|6813|6812|6811|6810|89
1658461500000|2022-07-22 03:45:00|6812|6811|6813|6812|6814|6813|6812|6811|172
1658461800000|2022-07-22 03:50:00|6812|6811|6811|6810|6813|6812|6811|6810|171
1658462100000|2022-07-22 03:55:00|6812|6811|6809|6808|6813|6812|6809|6808|182
1658462400000|2022-07-22 04:00:00|6810|6809|6809.5|6808.5|6812|6811|6809|6808|429
1658462700000|2022-07-22 04:05:00|6809|6808|6813|6812|6813|6812|6809|6808|274
1658463000000|2022-07-22 04:10:00|6814|6813|6812.5|6811.5|6816|6815|6811|6810|305
1658463300000|2022-07-22 04:15:00|6813|6812|6811|6810|6813|6812|6810|6809|101
1658463600000|2022-07-22 04:20:00|6812|6811|6808|6807|6812|6811|6807|6806|228
1658463900000|2022-07-22 04:25:00|6807.5|6806.5|6807|6806|6808|6807|6807|6806|110
1658464200000|2022-07-22 04:30:00|6806|6805|6800|6799|6806|6805|6800|6799|401
1658464500000|2022-07-22 04:35:00|6799.5|6798.5|6802|6801|6803.5|6802.5|6799|6798|209
1658464800000|2022-07-22 04:40:00|6801|6800|6802|6801|6803|6802|6801|6800|131
1658465100000|2022-07-22 04:45:00|6803|6802|6804|6803|6805|6804|6802|6801|187
1658465400000|2022-07-22 04:50:00|6803.5|6802.5|6804|6803|6804|6803|6803|6802|89
1658465700000|2022-07-22 04:55:00|6803.5|6802.5|6803|6802|6805|6804|6803|6802|141
1658466000000|2022-07-22 05:00:00|6804|6803|6803|6802|6804|6803|6802|6801|190
1658466300000|2022-07-22 05:05:00|6802|6801|6798|6797|6802|6801|6798|6797|243
1658466600000|2022-07-22 05:10:00|6797|6796|6801|6800|6801|6800|6796|6795|427
1658466900000|2022-07-22 05:15:00|6800|6799|6798|6797|6801|6800|6798|6797|198
1658467200000|2022-07-22 05:20:00|6799|6798|6799|6798|6799|6798|6798|6797|191
1658467500000|2022-07-22 05:25:00|6798|6797|6797|6796|6798|6797|6797|6796|146
1658467800000|2022-07-22 05:30:00|6796|6795|6790|6789|6796|6795|6789|6788|579
1658468100000|2022-07-22 05:35:00|6790.5|6789.5|6790|6789|6791|6790|6788.5|6787.5|252
1658468400000|2022-07-22 05:40:00|6789.5|6788.5|6794|6793|6795|6794|6789|6788|176
1658468700000|2022-07-22 05:45:00|6795|6794|6798|6797|6798|6797|6795|6794|164
1658469000000|2022-07-22 05:50:00|6799|6798|6799|6798|6799|6798|6797|6796|189
1658469300000|2022-07-22 05:55:00|6798|6797|6798|6797|6800|6799|6797|6796|334
1658469600000|2022-07-22 06:00:00|6798.5|6796.5|6798.5|6796.5|6800.5|6798.5|6791.5|6789.5|590
1658469900000|2022-07-22 06:05:00|6799.5|6797.5|6796.5|6794.5|6802|6800|6794.5|6792.5|992
1658470200000|2022-07-22 06:10:00|6796|6794|6797.5|6795.5|6798.5|6796.5|6793.5|6791.5|1001
1658470500000|2022-07-22 06:15:00|6796.5|6794.5|6798.5|6796.5|6799.5|6797.5|6793.5|6791.5|457
1658470800000|2022-07-22 06:20:00|6799.5|6797.5|6803.5|6801.5|6803.5|6801.5|6799.5|6797.5|411
1658471100000|2022-07-22 06:25:00|6802.5|6800.5|6805.5|6803.5|6805.5|6803.5|6801.5|6799.5|457
1658471400000|2022-07-22 06:30:00|6805.7|6801.5|6804.7|6800.7|6808|6804|6804.2|6800.2|13
1658471700000|2022-07-22 06:35:00|6804.5|6800.5|6804.1|6800.1|6806|6802|6804|6800|0
1658472000000|2022-07-22 06:40:00|6804.7|6800.7|6806|6802|6807.8|6803.8|6803.6|6799.6|0
1658472300000|2022-07-22 06:45:00|6805.8|6801.8|6810.1|6806.1|6810.3|6806.3|6805.8|6801.8|0
1658472600000|2022-07-22 06:50:00|6810|6806|6806.6|6802.6|6810|6806|6805.2|6801.2|0
1658472900000|2022-07-22 06:55:00|6806|6802|6807.9|6803.9|6808.5|6804.5|6804.5|6800.5|0
1658473200000|2022-07-22 07:00:00|6808.5|6804.5|6809.9|6805.9|6810.4|6806.4|6800.3|6796.3|0
1658473500000|2022-07-22 07:05:00|6809.7|6805.7|6812.3|6808.3|6812.3|6808.3|6803.5|6799.5|0
1658473800000|2022-07-22 07:10:00|6812.1|6808.1|6813.5|6810.5|6814|6811|6807|6804|98
1658474100000|2022-07-22 07:15:00|6815.5|6812.5|6807.5|6804.5|6816|6813|6805|6802|218
1658474400000|2022-07-22 07:20:00|6807|6804|6811.5|6808.5|6813|6810|6807|6804|163
1658474700000|2022-07-22 07:25:00|6812|6809|6809.5|6806.5|6816|6813|6809.5|6806.5|39
1658475000000|2022-07-22 07:30:00|6809|6806|6807|6804|6810.5|6807.5|6804|6801|105
1658475300000|2022-07-22 07:35:00|6807.5|6804.5|6803.5|6800.5|6810|6807|6803|6800|44
1658475600000|2022-07-22 07:40:00|6803|6800|6803|6800|6804|6801|6802|6799|32
1658475900000|2022-07-22 07:45:00|6802.5|6799.5|6803.5|6800.5|6804.5|6801.5|6802|6799|27
1658476200000|2022-07-22 07:50:00|6804|6801|6803.5|6800.5|6804.5|6801.5|6800|6797|25
1658476500000|2022-07-22 07:55:00|6804|6801|6804.5|6801.5|6808|6805|6803.5|6800.5|87
1658476800000|2022-07-22 08:00:00|6805|6802|6802|6799|6805.5|6802.5|6800|6797|77
1658477100000|2022-07-22 08:05:00|6802.5|6799.5|6800|6797|6803.5|6800.5|6798.5|6795.5|44
1658477400000|2022-07-22 08:10:00|6800.5|6797.5|6809.5|6806.5|6810|6807|6800|6797|24
1658477700000|2022-07-22 08:15:00|6810|6807|6807|6804|6813|6810|6807|6804|84
1658478000000|2022-07-22 08:20:00|6807.5|6804.5|6806.5|6803.5|6808|6805|6805|6802|39
1658478300000|2022-07-22 08:25:00|6807|6804|6807|6804|6808|6805|6806|6803|150
1658478600000|2022-07-22 08:30:00|6807.5|6804.5|6808|6805|6810|6807|6805.5|6802.5|162
1658478900000|2022-07-22 08:35:00|6809|6806|6812|6809|6813|6810|6809|6806|108
1658479200000|2022-07-22 08:40:00|6812.5|6809.5|6812|6809|6817|6814|6812|6809|53
1658479500000|2022-07-22 08:45:00|6812.5|6809.5|6811|6808|6815|6812|6810|6807|39
1658479800000|2022-07-22 08:50:00|6810.5|6807.5|6811.5|6808.5|6813|6810|6810.5|6807.5|18
1658480100000|2022-07-22 08:55:00|6811|6808|6810.5|6807.5|6812|6809|6809|6806|18
1658480400000|2022-07-22 09:00:00|6811|6808|6811|6808|6813|6810|6810|6807|18
1658480700000|2022-07-22 09:05:00|6811.5|6808.5|6813|6810|6817|6814|6811|6808|62
1658481000000|2022-07-22 09:10:00|6813.5|6810.5|6814.5|6811.5|6818|6815|6813.5|6810.5|35
1658481300000|2022-07-22 09:15:00|6814|6811|6819|6816|6820.5|6817.5|6814|6811|40
1658481600000|2022-07-22 09:20:00|6820|6817|6818.5|6815.5|6821|6818|6817|6814|37
1658481900000|2022-07-22 09:25:00|6819|6816|6815|6812|6819|6816|6814|6811|24
1658482200000|2022-07-22 09:30:00|6814.5|6811.5|6810|6807|6816|6813|6809.5|6806.5|15
1658482500000|2022-07-22 09:35:00|6811|6808|6809|6806|6811.5|6808.5|6809|6806|24
1658482800000|2022-07-22 09:40:00|6809.5|6806.5|6811|6808|6812.5|6809.5|6809|6806|12
1658483100000|2022-07-22 09:45:00|6810.5|6807.5|6813|6810|6813|6810|6810|6807|14
1658483400000|2022-07-22 09:50:00|6813.5|6810.5|6813.5|6810.5|6815|6812|6812.5|6809.5|11
1658483700000|2022-07-22 09:55:00|6814|6811|6811.5|6808.5|6814|6811|6810.5|6807.5|12
1658484000000|2022-07-22 10:00:00|6812|6809|6817|6814|6817.5|6814.5|6811|6808|20
1658484300000|2022-07-22 10:05:00|6817.5|6814.5|6813.5|6810.5|6817.5|6814.5|6811.5|6808.5|10
1658484600000|2022-07-22 10:10:00|6814|6811|6811|6808|6814|6811|6811|6808|19
1658484900000|2022-07-22 10:15:00|6810|6807|6810|6807|6811|6808|6809|6806|12
1658485200000|2022-07-22 10:20:00|6811|6808|6809|6806|6811|6808|6808|6805|23
1658485500000|2022-07-22 10:25:00|6809.5|6806.5|6810|6807|6810|6807|6809|6806|8
1658485800000|2022-07-22 10:30:00|6809.5|6806.5|6812|6809|6812|6809|6808|6805|18
1658486100000|2022-07-22 10:35:00|6813|6810|6812|6809|6814|6811|6811|6808|38
1658486400000|2022-07-22 10:40:00|6812.5|6809.5|6816|6813|6816|6813|6812.5|6809.5|35
1658486700000|2022-07-22 10:45:00|6816.5|6813.5|6816|6813|6818|6815|6816|6813|17
1658487000000|2022-07-22 10:50:00|6816.5|6813.5|6813|6810|6818|6815|6813|6810|63
1658487300000|2022-07-22 10:55:00|6813.5|6810.5|6812.5|6809.5|6816|6813|6812|6809|24
1658487600000|2022-07-22 11:00:00|6813|6810|6810|6807|6814.5|6811.5|6808.5|6805.5|75
1658487900000|2022-07-22 11:05:00|6810.5|6807.5|6810|6807|6812|6809|6809|6806|31
1658488200000|2022-07-22 11:10:00|6810.5|6807.5|6809.5|6806.5|6811|6808|6809|6806|28
1658488500000|2022-07-22 11:15:00|6810|6807|6808.5|6805.5|6810|6807|6808|6805|37
1658488800000|2022-07-22 11:20:00|6809|6806|6808|6805|6809.5|6806.5|6808|6805|21
1658489100000|2022-07-22 11:25:00|6808.5|6805.5|6809|6806|6809|6806|6807|6804|42
1658489400000|2022-07-22 11:30:00|6808.5|6805.5|6806|6803|6808.5|6805.5|6804.5|6801.5|46
1658489700000|2022-07-22 11:35:00|6805.5|6802.5|6806.5|6803.5|6807|6804|6804|6801|61
1658490000000|2022-07-22 11:40:00|6807|6804|6811|6808|6812.5|6809.5|6807|6804|43
1658490300000|2022-07-22 11:45:00|6810.5|6807.5|6810.5|6807.5|6812.5|6809.5|6809.5|6806.5|23
1658490600000|2022-07-22 11:50:00|6811|6808|6812|6809|6812|6809|6809.5|6806.5|26
1658490900000|2022-07-22 11:55:00|6812.5|6809.5|6812.5|6809.5|6814|6811|6811|6808|24
1658491200000|2022-07-22 12:00:00|6812|6809|6810|6807|6812.5|6809.5|6809|6806|19
1658491500000|2022-07-22 12:05:00|6810.5|6807.5|6812|6809|6812.5|6809.5|6810|6807|11
1658491800000|2022-07-22 12:10:00|6811.5|6808.5|6815|6812|6815|6812|6811.5|6808.5|20
1658492100000|2022-07-22 12:15:00|6816|6813|6818.5|6815.5|6819|6816|6815|6812|28
1658492400000|2022-07-22 12:20:00|6819|6816|6817.5|6814.5|6819|6816|6817|6814|16
1658492700000|2022-07-22 12:25:00|6817|6814|6815|6812|6818|6815|6815|6812|45
1658493000000|2022-07-22 12:30:00|6815.5|6812.5|6816|6813|6817|6814|6815|6812|9
1658493300000|2022-07-22 12:35:00|6815.5|6812.5|6814|6811|6816|6813|6814|6811|22
1658493600000|2022-07-22 12:40:00|6813.5|6810.5|6814|6811|6814.5|6811.5|6813.5|6810.5|22
1658493900000|2022-07-22 12:45:00|6814.5|6811.5|6816|6813|6816.5|6813.5|6814|6811|10
1658494200000|2022-07-22 12:50:00|6815.5|6812.5|6815|6812|6816|6813|6814|6811|12
1658494500000|2022-07-22 12:55:00|6814|6811|6816|6813|6817|6814|6814|6811|22
1658494800000|2022-07-22 13:00:00|6816.5|6813.5|6820|6817|6821|6818|6816.5|6813.5|30
1658495100000|2022-07-22 13:05:00|6820.5|6817.5|6822|6819|6825|6822|6820.5|6817.5|147
1658495400000|2022-07-22 13:10:00|6822.5|6819.5|6825|6822|6826|6823|6822.5|6819.5|36
1658495700000|2022-07-22 13:15:00|6824|6821|6822|6819|6825|6822|6822|6819|72
1658496000000|2022-07-22 13:20:00|6822.5|6819.5|6825|6822|6826|6823|6822.5|6819.5|38
1658496300000|2022-07-22 13:25:00|6825.5|6822.5|6826.5|6823.5|6827|6824|6825|6822|28
1658496600000|2022-07-22 13:30:00|6826|6823|6823|6820|6829|6826|6822.5|6819.5|298
1658496900000|2022-07-22 13:35:00|6822.5|6819.5|6833|6830|6833|6830|6818.5|6815.5|256
1658497200000|2022-07-22 13:40:00|6832.5|6829.5|6835.5|6832.5|6837|6834|6829|6826|142
1658497500000|2022-07-22 13:45:00|6836|6833|6833.5|6830.5|6837|6834|6824|6821|307
1658497800000|2022-07-22 13:50:00|6833|6830|6824|6821|6838|6835|6823.5|6820.5|175
1658498100000|2022-07-22 13:55:00|6823.5|6820.5|6818|6815|6824|6821|6818|6815|168
1658498400000|2022-07-22 14:00:00|6817.5|6814.5|6819|6816|6822.5|6819.5|6813|6810|190
1658498700000|2022-07-22 14:05:00|6818.5|6815.5|6813|6810|6818.5|6815.5|6811.5|6808.5|157
1658499000000|2022-07-22 14:10:00|6812.5|6809.5|6819.5|6816.5|6821|6818|6812|6809|119
1658499300000|2022-07-22 14:15:00|6819|6816|6824|6821|6825|6822|6819|6816|88
1658499600000|2022-07-22 14:20:00|6823.5|6820.5|6817|6814|6824|6821|6816|6813|109
1658499900000|2022-07-22 14:25:00|6817.5|6814.5|6818|6815|6818.5|6815.5|6811|6808|100
1658500200000|2022-07-22 14:30:00|6817.5|6814.5|6815|6812|6820.5|6817.5|6814.5|6811.5|85
1658500500000|2022-07-22 14:35:00|6815.5|6812.5|6815|6812|6817.5|6814.5|6813|6810|107
1658500800000|2022-07-22 14:40:00|6814.5|6811.5|6817|6814|6820|6817|6812.5|6809.5|215
1658501100000|2022-07-22 14:45:00|6816.5|6813.5|6815|6812|6819|6816|6811|6808|312
1658501400000|2022-07-22 14:50:00|6816|6813|6821|6818|6822|6819|6813|6810|196
1658501700000|2022-07-22 14:55:00|6820.5|6817.5|6819|6816|6821|6818|6816.5|6813.5|123
1658502000000|2022-07-22 15:00:00|6818.5|6815.5|6812|6809|6820|6817|6811|6808|62
1658502300000|2022-07-22 15:05:00|6811.5|6808.5|6811|6808|6814|6811|6810|6807|105
1658502600000|2022-07-22 15:10:00|6810.5|6807.5|6817|6814|6818|6815|6810|6807|117
1658502900000|2022-07-22 15:15:00|6816|6813|6813|6810|6817|6814|6809.5|6806.5|65
1658503200000|2022-07-22 15:20:00|6812.5|6809.5|6802|6799|6813|6810|6801.5|6798.5|142
1658503500000|2022-07-22 15:25:00|6802.5|6799.5|6802|6799|6806|6803|6801|6798|227
1658503800000|2022-07-22 15:30:00|6801.5|6798.5|6799|6796|6804|6801|6797.5|6794.5|150
1658504100000|2022-07-22 15:35:00|6798.5|6795.5|6797|6794|6800|6797|6792|6789|122
1658504400000|2022-07-22 15:40:00|6797.5|6794.5|6800|6797|6802|6799|6794|6791|93
1658504700000|2022-07-22 15:45:00|6799|6796|6804|6801|6804|6801|6798|6795|106
1658505000000|2022-07-22 15:50:00|6803.5|6800.5|6805|6802|6806|6803|6801|6798|65
1658505300000|2022-07-22 15:55:00|6804|6801|6805|6802|6805|6802|6800|6797|99
1658505600000|2022-07-22 16:00:00|6804.5|6801.5|6803|6800|6808|6805|6801.5|6798.5|44
1658505900000|2022-07-22 16:05:00|6802.5|6799.5|6801|6798|6804.5|6801.5|6800|6797|21
1658506200000|2022-07-22 16:10:00|6800.5|6797.5|6797|6794|6801|6798|6794|6791|36
1658506500000|2022-07-22 16:15:00|6796.5|6793.5|6801|6798|6803.5|6800.5|6796.5|6793.5|253
1658506800000|2022-07-22 16:20:00|6800.5|6797.5|6799.5|6796.5|6803|6800|6799|6796|77
1658507100000|2022-07-22 16:25:00|6800|6797|6801|6798|6802|6799|6796|6793|28
1658507400000|2022-07-22 16:30:00|6800.5|6797.5|6805|6802|6806.5|6803.5|6800|6797|42
1658507700000|2022-07-22 16:35:00|6805.5|6802.5|6799|6796|6805.5|6802.5|6798|6795|46
1658508000000|2022-07-22 16:40:00|6799.5|6796.5|6796.5|6793.5|6801|6798|6795|6792|41
1658508300000|2022-07-22 16:45:00|6796|6793|6800|6797|6801.5|6798.5|6795|6792|69
1658508600000|2022-07-22 16:50:00|6799.5|6796.5|6800|6797|6803.5|6800.5|6798.5|6795.5|156
1658508900000|2022-07-22 16:55:00|6799.5|6796.5|6794.5|6791.5|6801|6798|6793.5|6790.5|57
1658509200000|2022-07-22 17:00:00|6795|6792|6788.5|6785.5|6795|6792|6787|6784|49
1658509500000|2022-07-22 17:05:00|6789|6786|6793|6790|6793|6790|6788.5|6785.5|39
1658509800000|2022-07-22 17:10:00|6792.5|6789.5|6786.5|6783.5|6792.5|6789.5|6786|6783|39
1658510100000|2022-07-22 17:15:00|6786|6783|6785.5|6782.5|6790.5|6787.5|6784.5|6781.5|31
1658510400000|2022-07-22 17:20:00|6786|6783|6782|6779|6787|6784|6782|6779|44
1658510700000|2022-07-22 17:25:00|6782.5|6779.5|6784.5|6781.5|6785.5|6782.5|6780.5|6777.5|57
1658511000000|2022-07-22 17:30:00|6784|6781|6778|6775|6784|6781|6777.5|6774.5|66
1658511300000|2022-07-22 17:35:00|6778.5|6775.5|6780.5|6777.5|6780.5|6777.5|6775.5|6772.5|24
1658511600000|2022-07-22 17:40:00|6781|6778|6782|6779|6782.5|6779.5|6776.5|6773.5|31
1658511900000|2022-07-22 17:45:00|6782.5|6779.5|6781|6778|6784.5|6781.5|6780|6777|24
1658512200000|2022-07-22 17:50:00|6780.5|6777.5|6778|6775|6781|6778|6776|6773|35
1658512500000|2022-07-22 17:55:00|6779|6776|6782.5|6779.5|6783.5|6780.5|6778|6775|31
1658512800000|2022-07-22 18:00:00|6782|6779|6775|6772|6783|6780|6774.5|6771.5|33
1658513100000|2022-07-22 18:05:00|6775.5|6772.5|6774|6771|6777|6774|6774|6771|40
1658513400000|2022-07-22 18:10:00|6773.5|6770.5|6772|6769|6774.5|6771.5|6770|6767|48
1658513700000|2022-07-22 18:15:00|6772.5|6769.5|6777.5|6774.5|6778|6775|6772|6769|36
1658514000000|2022-07-22 18:20:00|6777|6774|6775.5|6772.5|6778.5|6775.5|6775|6772|20
1658514300000|2022-07-22 18:25:00|6776|6773|6777.5|6774.5|6778.5|6775.5|6772.5|6769.5|21
1658514600000|2022-07-22 18:30:00|6777|6774|6779.5|6776.5|6781|6778|6773|6770|38
1658514900000|2022-07-22 18:35:00|6779|6776|6778.5|6775.5|6780|6777|6775.5|6772.5|19
1658515200000|2022-07-22 18:40:00|6778|6775|6775|6772|6778|6775|6775|6772|22
1658515500000|2022-07-22 18:45:00|6774.5|6771.5|6778|6775|6778|6775|6774|6771|40
1658515800000|2022-07-22 18:50:00|6777.5|6774.5|6778|6775|6779|6776|6775|6772|46
1658516100000|2022-07-22 18:55:00|6778.5|6775.5|6777|6774|6782|6779|6776.5|6773.5|41
1658516400000|2022-07-22 19:00:00|6776.5|6773.5|6778|6775|6779|6776|6775|6772|47
1658516700000|2022-07-22 19:05:00|6778.5|6775.5|6777|6774|6780|6777|6775.5|6772.5|17
1658517000000|2022-07-22 19:10:00|6777.5|6774.5|6786|6783|6786|6783|6776|6773|20
1658517300000|2022-07-22 19:15:00|6785|6782|6782|6779|6785.5|6782.5|6781.5|6778.5|32
1658517600000|2022-07-22 19:20:00|6782.5|6779.5|6788|6785|6788|6785|6782.5|6779.5|26
1658517900000|2022-07-22 19:25:00|6787.5|6784.5|6788|6785|6788|6785|6782.5|6779.5|20
1658518200000|2022-07-22 19:30:00|6789|6786|6783|6780|6789|6786|6782.5|6779.5|51
1658518500000|2022-07-22 19:35:00|6782.5|6779.5|6780|6777|6784.5|6781.5|6779|6776|30
1658518800000|2022-07-22 19:40:00|6781|6778|6782.5|6779.5|6784|6781|6780.5|6777.5|39
1658519100000|2022-07-22 19:45:00|6782|6779|6784|6781|6784.5|6781.5|6779|6776|53
1658519400000|2022-07-22 19:50:00|6784.5|6781.5|6789|6786|6790|6787|6784|6781|171
1658519700000|2022-07-22 19:55:00|6789.5|6786.5|6791|6788|6795.5|6792.5|6788|6785|461
1658520000000|2022-07-22 20:00:00|6790.5|6787.5|6789.5|6786.5|6791|6788|6786|6783|37
1658520300000|2022-07-22 20:05:00|6790|6787|6792.5|6789.5|6793|6790|6788.5|6785.5|13
1658520600000|2022-07-22 20:10:00|6793|6790|6795|6792|6795|6792|6791.5|6788.5|31
1658520900000|2022-07-22 20:15:00|6794|6791|6795|6792|6795|6792|6793|6790|19
1658521200000|2022-07-22 20:20:00|6795.5|6792.5|6796|6793|6796|6793|6795.5|6792.5|0
1658521500000|2022-07-22 20:25:00|6796.5|6793.5|6797.5|6794.5|6798.5|6795.5|6796.5|6793.5|13
1658521800000|2022-07-22 20:30:00|6797|6794|6798|6795|6799|6796|6796.5|6793.5|33
1658522100000|2022-07-22 20:35:00|6797.5|6794.5|6796.5|6793.5|6798|6795|6796.5|6793.5|6
1658522400000|2022-07-22 20:40:00|||||||||5
1658522700000|2022-07-22 20:45:00|6796|6793|6799.5|6796.5|6800.5|6797.5|6795.5|6792.5|26
1658523000000|2022-07-22 20:50:00|||||||||1
1658523300000|2022-07-22 20:55:00|6799|6796|6793|6790|6799|6796|6792|6789|57
1658523600000|2022-07-22 21:00:00|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|0
1658700000000|2022-07-24 22:00:00|6793.6|6789.6|6791|6787|6794.5|6790.5|6788.4|6784.4|0
1658700300000|2022-07-24 22:05:00|6791.2|6787.2|6787.3|6783.3|6791.2|6787.2|6787.1|6783.1|0
1658700600000|2022-07-24 22:10:00|6787.1|6783.1|6789.7|6785.7|6790.5|6786.5|6787.1|6783.1|0
1658700900000|2022-07-24 22:15:00|6789.8|6785.8|6791.4|6787.4|6791.7|6787.7|6788.5|6784.5|0
1658701200000|2022-07-24 22:20:00|6791.5|6787.5|6790.2|6786.2|6791.8|6787.8|6790|6786|0
1658701500000|2022-07-24 22:25:00|6790|6786|6791.6|6787.6|6793.9|6789.9|6788.9|6784.9|0
1658701800000|2022-07-24 22:30:00|6791.8|6787.8|6793.9|6789.9|6795.5|6791.5|6791.8|6787.8|0
1658702100000|2022-07-24 22:35:00|6794.3|6790.3|6792.6|6788.6|6795.4|6791.4|6792.6|6788.6|0
1658702400000|2022-07-24 22:40:00|6792.3|6788.3|6791.7|6787.7|6794.2|6790.2|6791.7|6787.7|0
1658702700000|2022-07-24 22:45:00|6791.5|6787.5|6790.6|6786.6|6792.3|6788.3|6790.3|6786.3|0
1658703000000|2022-07-24 22:50:00|6790.7|6786.7|6790.6|6786.6|6792.4|6788.4|6790.6|6786.6|0
1658703300000|2022-07-24 22:55:00|6790.7|6786.7|6790|6786|6790.9|6786.9|6789.4|6785.4|0
1658703600000|2022-07-24 23:00:00|6790.3|6786.3|6790.8|6786.8|6793|6789|6790.3|6786.3|0
1658703900000|2022-07-24 23:05:00|6791|6787|6793.5|6789.5|6793.5|6789.5|6790.6|6786.6|0
1658704200000|2022-07-24 23:10:00|6793.8|6789.8|6793.5|6789.5|6795.6|6791.6|6793.1|6789.1|0
1658704500000|2022-07-24 23:15:00|6793.8|6789.8|6791.9|6787.9|6793.9|6789.9|6790.4|6786.4|0
1658704800000|2022-07-24 23:20:00|6791.8|6787.8|6793.3|6789.3|6793.4|6789.4|6791.8|6787.8|0
1658705100000|2022-07-24 23:25:00|6793.5|6789.5|6792.9|6788.9|6794.5|6790.5|6792.1|6788.1|0
1658705400000|2022-07-24 23:30:00|6792.7|6788.7|6793.1|6789.1|6794.9|6790.9|6790.8|6786.8|0
1658705700000|2022-07-24 23:35:00|6793.2|6789.2|6791.3|6787.3|6793.4|6789.4|6790.7|6786.7|0
1658706000000|2022-07-24 23:40:00|6791.2|6787.2|6786.7|6782.7|6793.2|6789.2|6786.7|6782.7|0
1658706300000|2022-07-24 23:45:00|6786.6|6782.6|6778.6|6774.6|6788.2|6784.2|6778.3|6774.3|0
1658706600000|2022-07-24 23:50:00|6778.4|6774.4|6778.5|6776.5|6785|6783|6775.5|6773.5|715
1658706900000|2022-07-24 23:55:00|6778|6776|6784.5|6782.5|6784.5|6782.5|6776.5|6774.5|182
1658707200000|2022-07-25 00:00:00|6784|6783|6796|6795|6799|6798|6784|6783|736
1658707500000|2022-07-25 00:05:00|6795.5|6794.5|6802|6801|6802|6801|6794|6793|723
1658707800000|2022-07-25 00:10:00|6801|6800|6805|6804|6808|6807|6796.5|6795.5|954
1658708100000|2022-07-25 00:15:00|6804|6803|6808|6807|6809|6808|6803|6802|680
1658708400000|2022-07-25 00:20:00|6808.5|6807.5|6807|6806|6809|6808|6803|6802|933
1658708700000|2022-07-25 00:25:00|6806.5|6805.5|6803|6802|6808|6807|6803|6802|500
1658709000000|2022-07-25 00:30:00|6803.5|6802.5|6794|6793|6805|6804|6793|6792|978
1658709300000|2022-07-25 00:35:00|6794.5|6793.5|6794|6793|6797|6796|6792|6791|770
1658709600000|2022-07-25 00:40:00|6793.5|6792.5|6795|6794|6795.5|6794.5|6790|6789|671
1658709900000|2022-07-25 00:45:00|6796|6795|6800|6799|6802|6801|6791.5|6790.5|650
1658710200000|2022-07-25 00:50:00|6799|6798|6802|6801|6803|6802|6798|6797|592
1658710500000|2022-07-25 00:55:00|6801.5|6800.5|6798|6797|6802|6801|6797|6796|429
1658710800000|2022-07-25 01:00:00|6798.5|6797.5|6798|6797|6802|6801|6795|6794|363
1658711100000|2022-07-25 01:05:00|6799|6798|6800|6799|6802|6801|6798|6797|311
1658711400000|2022-07-25 01:10:00|6800.5|6799.5|6797|6796|6801|6800|6797|6796|476
1658711700000|2022-07-25 01:15:00|6796.5|6795.5|6804|6803|6804.5|6803.5|6795|6794|361
1658712000000|2022-07-25 01:20:00|6805|6804|6802|6801|6807|6806|6802|6801|128
1658712300000|2022-07-25 01:25:00|6801.5|6800.5|6800|6799|6803|6802|6800|6799|138
1658712600000|2022-07-25 01:30:00|6799|6798|6792|6791|6801|6800|6792|6791|343
1658712900000|2022-07-25 01:35:00|6793|6792|6790.5|6789.5|6798|6797|6789.5|6788.5|605
1658713200000|2022-07-25 01:40:00|6791|6790|6790|6789|6791|6790|6787|6786|591
1658713500000|2022-07-25 01:45:00|6789|6788|6786|6785|6790|6789|6784|6783|938
1658713800000|2022-07-25 01:50:00|6785.5|6784.5|6783|6782|6786.5|6785.5|6782.5|6781.5|727
1658714100000|2022-07-25 01:55:00|6782.5|6781.5|6781|6780|6783|6782|6779|6778|273
1658714400000|2022-07-25 02:00:00|6780.5|6779.5|6785|6784|6786|6785|6779|6778|505
1658714700000|2022-07-25 02:05:00|6785.5|6784.5|6783|6782|6787|6786|6781.5|6780.5|483
1658715000000|2022-07-25 02:10:00|6782.5|6781.5|6786|6785|6788|6787|6782|6781|243
1658715300000|2022-07-25 02:15:00|6785|6784|6784|6783|6788|6787|6782|6781|398
1658715600000|2022-07-25 02:20:00|6783.5|6782.5|6785|6784|6787|6786|6783|6782|558
1658715900000|2022-07-25 02:25:00|6785.5|6784.5|6790|6789|6790|6789|6785|6784|323
1658716200000|2022-07-25 02:30:00|6790.5|6789.5|6785|6784|6791|6790|6785|6784|174
1658716500000|2022-07-25 02:35:00|6785.5|6784.5|6786|6785|6787|6786|6783|6782|192
1658716800000|2022-07-25 02:40:00|6787|6786|6788|6787|6789|6788|6786|6785|123
1658717100000|2022-07-25 02:45:00|6787.5|6786.5|6787|6786|6788.5|6787.5|6786|6785|169
1658717400000|2022-07-25 02:50:00|6787.5|6786.5|6785|6784|6791|6790|6785|6784|312
1658717700000|2022-07-25 02:55:00|6785.5|6784.5|6780|6779|6786|6785|6779|6778|459
1658718000000|2022-07-25 03:00:00|6780.5|6779.5|6783|6782|6783|6782|6780|6779|243
1658718300000|2022-07-25 03:05:00|6782.5|6781.5|6789|6788|6789|6788|6782.5|6781.5|172
1658718600000|2022-07-25 03:10:00|6790|6789|6789|6788|6790|6789|6788.5|6787.5|172
1658718900000|2022-07-25 03:15:00|6789.5|6788.5|6792|6791|6792|6791|6789.5|6788.5|169
1658719200000|2022-07-25 03:20:00|6793|6792|6792|6791|6794|6793|6790|6789|336
1658719500000|2022-07-25 03:25:00|6791.5|6790.5|6788|6787|6793|6792|6787|6786|178
1658719800000|2022-07-25 03:30:00|6788.5|6787.5|6791|6790|6791|6790|6788|6787|162
1658720100000|2022-07-25 03:35:00|6790.5|6789.5|6786|6785|6792|6791|6785.5|6784.5|366
1658720400000|2022-07-25 03:40:00|6786.5|6785.5|6791.2|6790.2|6791.7|6790.7|6786.5|6785.5|171
1658720700000|2022-07-25 03:45:00|6790.7|6789.7|6789.2|6788.2|6790.7|6789.7|6789.2|6788.2|91
1658721000000|2022-07-25 03:50:00|6789.7|6788.7|6795.2|6794.2|6795.2|6794.2|6789.2|6788.2|160
1658721300000|2022-07-25 03:55:00|6794.2|6793.2|6795.2|6794.2|6796.2|6795.2|6793.7|6792.7|155
1658721600000|2022-07-25 04:00:00|6794.2|6793.2|6796.2|6795.2|6796.2|6795.2|6794.2|6793.2|143
1658721900000|2022-07-25 04:05:00|6795.7|6794.7|6795.2|6794.2|6796.7|6795.7|6795.2|6794.2|114
1658722200000|2022-07-25 04:10:00|6794.7|6793.7|6795.2|6794.2|6795.2|6794.2|6794.2|6793.2|86
1658722500000|2022-07-25 04:15:00|6794.2|6793.2|6793.2|6792.2|6795.7|6794.7|6793.2|6792.2|218
1658722800000|2022-07-25 04:20:00|6793.7|6792.7|6793.2|6792.2|6795.2|6794.2|6791.2|6790.2|254
1658723100000|2022-07-25 04:25:00|6793.7|6792.7|6794.2|6793.2|6795.2|6794.2|6793.2|6792.2|119
1658723400000|2022-07-25 04:30:00|6793.7|6792.7|6798.2|6797.2|6799.2|6798.2|6793.2|6792.2|168
1658723700000|2022-07-25 04:35:00|6798.7|6797.7|6799.2|6798.2|6799.2|6798.2|6798.2|6797.2|46
1658724000000|2022-07-25 04:40:00|6799.7|6798.7|6798.2|6797.2|6799.7|6798.7|6798.2|6797.2|159
1658724300000|2022-07-25 04:45:00|6797.2|6796.2|6797.2|6796.2|6798.2|6797.2|6796.2|6795.2|158
1658724600000|2022-07-25 04:50:00|6796.7|6795.7|6794.2|6793.2|6796.7|6795.7|6794.2|6793.2|152
1658724900000|2022-07-25 04:55:00|6793.7|6792.7|6793.2|6792.2|6795.2|6794.2|6793.2|6792.2|110
1658725200000|2022-07-25 05:00:00|6792.2|6791.2|6790.2|6789.2|6793.2|6792.2|6789.7|6788.7|240
1658725500000|2022-07-25 05:05:00|6789.2|6788.2|6789.2|6788.2|6790.7|6789.7|6787.7|6786.7|278
1658725800000|2022-07-25 05:10:00|6788.7|6787.7|6791.2|6790.2|6791.2|6790.2|6788.2|6787.2|118
1658726100000|2022-07-25 05:15:00|6790.7|6789.7|6791.2|6790.2|6793.2|6792.2|6789.7|6788.7|210
1658726400000|2022-07-25 05:20:00|6791.7|6790.7|6791.2|6790.2|6791.7|6790.7|6791.2|6790.2|85
1658726700000|2022-07-25 05:25:00|6790.2|6789.2|6791.2|6790.2|6791.2|6790.2|6789.2|6788.2|195
1658727000000|2022-07-25 05:30:00|6790.7|6789.7|6791.2|6790.2|6792.2|6791.2|6790.2|6789.2|285
1658727300000|2022-07-25 05:35:00|6791.7|6790.7|6793.2|6792.2|6793.2|6792.2|6791.2|6790.2|153
1658727600000|2022-07-25 05:40:00|6792.2|6791.2|6789.2|6788.2|6793.2|6792.2|6789.2|6788.2|174
1658727900000|2022-07-25 05:45:00|6788.2|6787.2|6788.2|6787.2|6790.2|6789.2|6787.2|6786.2|358
1658728200000|2022-07-25 05:50:00|6787.2|6786.2|6785.2|6784.2|6788.2|6787.2|6784.2|6783.2|235
1658728500000|2022-07-25 05:55:00|6785.7|6784.7|6788.2|6787.2|6791.2|6790.2|6785.7|6784.7|259
1658728800000|2022-07-25 06:00:00|6788.7|6786.7|6788.7|6786.7|6792.7|6790.7|6788.2|6786.2|452
1658729100000|2022-07-25 06:05:00|6789.2|6787.2|6795.2|6793.2|6798.7|6796.7|6784.7|6782.7|1340
1658729400000|2022-07-25 06:10:00|6795.7|6793.7|6795.7|6793.7|6799.7|6797.7|6794.7|6792.7|999
1658729700000|2022-07-25 06:15:00|6796.2|6794.2|6795.7|6793.7|6796.7|6794.7|6794.7|6792.7|338
1658730000000|2022-07-25 06:20:00|6795.2|6793.2|6791.7|6789.7|6795.7|6793.7|6791.7|6789.7|190
1658730300000|2022-07-25 06:25:00|6792.7|6790.7|6794.2|6792.2|6794.7|6792.7|6790.7|6788.7|560
1658730600000|2022-07-25 06:30:00|6794.1|6790.2|6797.5|6793.5|6798.9|6794.9|6793.5|6789.5|2
1658730900000|2022-07-25 06:35:00|6797|6793|6796|6792|6797.7|6793.7|6794|6790|0
1658731200000|2022-07-25 06:40:00|6796.2|6792.2|6796.3|6792.3|6796.6|6792.6|6793.8|6789.8|0
1658731500000|2022-07-25 06:45:00|6796.6|6792.6|6798|6794|6798|6794|6796.3|6792.3|0
1658731800000|2022-07-25 06:50:00|6797.9|6793.9|6799.8|6795.8|6800.1|6796.1|6797.8|6793.8|0
1658732100000|2022-07-25 06:55:00|6799.6|6795.6|6802.3|6798.3|6802.4|6798.4|6797.5|6793.5|0
1658732400000|2022-07-25 07:00:00|6802.5|6798.5|6804.9|6800.9|6807|6803|6797.1|6793.1|0
1658732700000|2022-07-25 07:05:00|6805.3|6801.3|6805.9|6801.9|6806.6|6802.6|6801.1|6797.1|0
1658733000000|2022-07-25 07:10:00|6806.1|6802.1|6799.7|6796.7|6806.1|6802.1|6799.2|6796.2|162
1658733300000|2022-07-25 07:15:00|6800.2|6797.2|6797.2|6794.2|6801.2|6798.2|6795.2|6792.2|129
1658733600000|2022-07-25 07:20:00|6796.7|6793.7|6792.7|6789.7|6796.7|6793.7|6787.7|6784.7|265
1658733900000|2022-07-25 07:25:00|6792.2|6789.2|6795.2|6792.2|6796.7|6793.7|6792.2|6789.2|55
1658734200000|2022-07-25 07:30:00|6795.7|6792.7|6797.7|6794.7|6798.2|6795.2|6791.2|6788.2|61
1658734500000|2022-07-25 07:35:00|6798.2|6795.2|6797.2|6794.2|6799.2|6796.2|6793.2|6790.2|31
1658734800000|2022-07-25 07:40:00|6796.7|6793.7|6800.2|6797.2|6801.2|6798.2|6795.7|6792.7|58
1658735100000|2022-07-25 07:45:00|6800.7|6797.7|6800.2|6797.2|6802.7|6799.7|6800.2|6797.2|33
1658735400000|2022-07-25 07:50:00|6800.7|6797.7|6798.2|6795.2|6801.2|6798.2|6797.7|6794.7|25
1658735700000|2022-07-25 07:55:00|6798.7|6795.7|6798.2|6795.2|6800.7|6797.7|6797.2|6794.2|21
1658736000000|2022-07-25 08:00:00|6798.7|6795.7|6800.2|6797.2|6802.2|6799.2|6797.2|6794.2|25
1658736300000|2022-07-25 08:05:00|6800.7|6797.7|6806.2|6803.2|6807.2|6804.2|6800.2|6797.2|32
1658736600000|2022-07-25 08:10:00|6806.7|6803.7|6802.7|6799.7|6807.2|6804.2|6801.7|6798.7|54
1658736900000|2022-07-25 08:15:00|6803.2|6800.2|6805.2|6802.2|6807.2|6804.2|6803.2|6800.2|16
1658737200000|2022-07-25 08:20:00|6805.7|6802.7|6809.2|6806.2|6809.2|6806.2|6805.2|6802.2|22
1658737500000|2022-07-25 08:25:00|6808.7|6805.7|6808.2|6805.2|6810.2|6807.2|6808.2|6805.2|47
1658737800000|2022-07-25 08:30:00|6808.7|6805.7|6809.2|6806.2|6810.2|6807.2|6807.2|6804.2|31
1658738100000|2022-07-25 08:35:00|6808.7|6805.7|6816.2|6813.2|6817.2|6814.2|6808.2|6805.2|70
1658738400000|2022-07-25 08:40:00|6816.7|6813.7|6815.7|6812.7|6818.2|6815.2|6815.2|6812.2|81
1658738700000|2022-07-25 08:45:00|6816.2|6813.2|6817.2|6814.2|6818.2|6815.2|6816.2|6813.2|23
1658739000000|2022-07-25 08:50:00|6816.7|6813.7|6814.7|6811.7|6817.2|6814.2|6814.2|6811.2|49
1658739300000|2022-07-25 08:55:00|6815.2|6812.2|6816.2|6813.2|6817.2|6814.2|6814.7|6811.7|24
1658739600000|2022-07-25 09:00:00|6816.7|6813.7|6815.2|6812.2|6817.2|6814.2|6814.2|6811.2|35
1658739900000|2022-07-25 09:05:00|6816.2|6813.2|6819.2|6816.2|6823.7|6820.7|6816.2|6813.2|57
1658740200000|2022-07-25 09:10:00|6819.7|6816.7|6820.7|6817.7|6821.2|6818.2|6817.7|6814.7|18
1658740500000|2022-07-25 09:15:00|6821.2|6818.2|6822.2|6819.2|6822.2|6819.2|6818.7|6815.7|42
1658740800000|2022-07-25 09:20:00|6822.7|6819.7|6825.2|6822.2|6828.2|6825.2|6822.2|6819.2|100
1658741100000|2022-07-25 09:25:00|6825.7|6822.7|6824.2|6821.2|6826.2|6823.2|6823.2|6820.2|40
1658741400000|2022-07-25 09:30:00|6825.2|6822.2|6824.2|6821.2|6826.2|6823.2|6822.7|6819.7|23
1658741700000|2022-07-25 09:35:00|6823.7|6820.7|6825.7|6822.7|6826.2|6823.2|6823.2|6820.2|49
1658742000000|2022-07-25 09:40:00|6826.2|6823.2|6827.2|6824.2|6828.2|6825.2|6826.2|6823.2|37
1658742300000|2022-07-25 09:45:00|6827.7|6824.7|6829.2|6826.2|6829.2|6826.2|6824.7|6821.7|19
1658742600000|2022-07-25 09:50:00|6828.2|6825.2|6828.7|6825.7|6829.7|6826.7|6826.7|6823.7|42
1658742900000|2022-07-25 09:55:00|6829.2|6826.2|6828.2|6825.2|6829.2|6826.2|6828.2|6825.2|51
1658743200000|2022-07-25 10:00:00|6828.7|6825.7|6825.2|6822.2|6829.2|6826.2|6825.2|6822.2|26
1658743500000|2022-07-25 10:05:00|6824.2|6821.2|6824.2|6821.2|6825.2|6822.2|6823.7|6820.7|41
1658743800000|2022-07-25 10:10:00|6824.7|6821.7|6827.2|6824.2|6827.2|6824.2|6824.2|6821.2|51
1658744100000|2022-07-25 10:15:00|6827.7|6824.7|6828.2|6825.2|6830.2|6827.2|6827.2|6824.2|37
1658744400000|2022-07-25 10:20:00|6828.7|6825.7|6830.2|6827.2|6830.7|6827.7|6827.2|6824.2|12
1658744700000|2022-07-25 10:25:00|6829.7|6826.7|6830.7|6827.7|6831.2|6828.2|6829.2|6826.2|13
1658745000000|2022-07-25 10:30:00|6830.2|6827.2|6827.2|6824.2|6831.2|6828.2|6826.2|6823.2|30
1658745300000|2022-07-25 10:35:00|6828.2|6825.2|6829.2|6826.2|6829.2|6826.2|6827.2|6824.2|25
1658745600000|2022-07-25 10:40:00|6828.7|6825.7|6825.2|6822.2|6829.2|6826.2|6825.2|6822.2|13
1658745900000|2022-07-25 10:45:00|6825.7|6822.7|6826.2|6823.2|6828.2|6825.2|6825.7|6822.7|14
1658746200000|2022-07-25 10:50:00|6826.7|6823.7|6829.2|6826.2|6830.2|6827.2|6826.2|6823.2|8
1658746500000|2022-07-25 10:55:00|6828.7|6825.7|6830.2|6827.2|6831.2|6828.2|6828.2|6825.2|16
1658746800000|2022-07-25 11:00:00|6831.2|6828.2|6826.2|6823.2|6831.2|6828.2|6825.2|6822.2|12
1658747100000|2022-07-25 11:05:00|6826.7|6823.7|6825.7|6822.7|6827.2|6824.2|6825.2|6822.2|33
1658747400000|2022-07-25 11:10:00|6825.2|6822.2|6825.2|6822.2|6827.2|6824.2|6825.2|6822.2|12
1658747700000|2022-07-25 11:15:00|6826.2|6823.2|6825.7|6822.7|6827.2|6824.2|6825.2|6822.2|7
1658748000000|2022-07-25 11:20:00|6826.2|6823.2|6829.2|6826.2|6830.2|6827.2|6826.2|6823.2|35
1658748300000|2022-07-25 11:25:00|6829.7|6826.7|6827.7|6824.7|6830.2|6827.2|6827.2|6824.2|7
1658748600000|2022-07-25 11:30:00|6827.2|6824.2|6827.7|6824.7|6831.2|6828.2|6827.2|6824.2|75
1658748900000|2022-07-25 11:35:00|6828.2|6825.2|6826.2|6823.2|6828.2|6825.2|6826.2|6823.2|27
1658749200000|2022-07-25 11:40:00|6826.7|6823.7|6825.2|6822.2|6827.2|6824.2|6825.2|6822.2|37
1658749500000|2022-07-25 11:45:00|6825.7|6822.7|6819.2|6816.2|6827.2|6824.2|6819.2|6816.2|90
1658749800000|2022-07-25 11:50:00|6819.7|6816.7|6820.2|6817.2|6822.7|6819.7|6819.2|6816.2|123
1658750100000|2022-07-25 11:55:00|6819.7|6816.7|6821.2|6818.2|6822.2|6819.2|6818.7|6815.7|52
1658750400000|2022-07-25 12:00:00|6821.7|6818.7|6824.7|6821.7|6825.2|6822.2|6821.7|6818.7|35
1658750700000|2022-07-25 12:05:00|6825.2|6822.2|6825.2|6822.2|6825.2|6822.2|6822.2|6819.2|28
1658751000000|2022-07-25 12:10:00|6824.7|6821.7|6822.7|6819.7|6826.2|6823.2|6822.2|6819.2|42
1658751300000|2022-07-25 12:15:00|6823.2|6820.2|6824.2|6821.2|6824.2|6821.2|6821.7|6818.7|22
1658751600000|2022-07-25 12:20:00|6823.7|6820.7|6826.7|6823.7|6828.2|6825.2|6823.7|6820.7|35
1658751900000|2022-07-25 12:25:00|6827.2|6824.2|6823.2|6820.2|6827.2|6824.2|6822.2|6819.2|27
1658752200000|2022-07-25 12:30:00|6822.7|6819.7|6822.2|6819.2|6823.2|6820.2|6821.2|6818.2|35
1658752500000|2022-07-25 12:35:00|6821.7|6818.7|6818.2|6815.2|6821.7|6818.7|6816.2|6813.2|92
1658752800000|2022-07-25 12:40:00|6817.7|6814.7|6819.2|6816.2|6820.7|6817.7|6817.2|6814.2|14
1658753100000|2022-07-25 12:45:00|6819.7|6816.7|6818.2|6815.2|6819.7|6816.7|6818.2|6815.2|22
1658753400000|2022-07-25 12:50:00|6818.7|6815.7|6817.2|6814.2|6818.7|6815.7|6816.2|6813.2|23
1658753700000|2022-07-25 12:55:00|6817.7|6814.7|6819.2|6816.2|6820.2|6817.2|6817.7|6814.7|21
1658754000000|2022-07-25 13:00:00|6819.7|6816.7|6820.2|6817.2|6822.7|6819.7|6819.7|6816.7|16
1658754300000|2022-07-25 13:05:00|6819.7|6816.7|6817.2|6814.2|6819.7|6816.7|6816.7|6813.7|25
1658754600000|2022-07-25 13:10:00|6816.7|6813.7|6814.7|6811.7|6816.7|6813.7|6814.2|6811.2|25
1658754900000|2022-07-25 13:15:00|6814.2|6811.2|6817.2|6814.2|6817.2|6814.2|6814.2|6811.2|13
1658755200000|2022-07-25 13:20:00|6817.7|6814.7|6815.2|6812.2|6818.2|6815.2|6815.2|6812.2|20
1658755500000|2022-07-25 13:25:00|6814.7|6811.7|6814.7|6811.7|6815.2|6812.2|6812.7|6809.7|41
1658755800000|2022-07-25 13:30:00|6814.2|6811.2|6806.7|6803.7|6816.2|6813.2|6805.2|6802.2|142
1658756100000|2022-07-25 13:35:00|6807.2|6804.2|6808.2|6805.2|6808.2|6805.2|6803.2|6800.2|113
1658756400000|2022-07-25 13:40:00|6808.7|6805.7|6821.2|6818.2|6822.7|6819.7|6808.7|6805.7|158
1658756700000|2022-07-25 13:45:00|6820.2|6817.2|6812.2|6809.2|6822.2|6819.2|6811.2|6808.2|156
1658757000000|2022-07-25 13:50:00|6811.7|6808.7|6818.2|6815.2|6820.2|6817.2|6810.2|6807.2|208
1658757300000|2022-07-25 13:55:00|6817.7|6814.7|6817.2|6814.2|6823.2|6820.2|6816.7|6813.7|42
1658757600000|2022-07-25 14:00:00|6816.7|6813.7|6817.2|6814.2|6821.2|6818.2|6815.7|6812.7|93
1658757900000|2022-07-25 14:05:00|6817.7|6814.7|6816.7|6813.7|6819.2|6816.2|6810.2|6807.2|68
1658758200000|2022-07-25 14:10:00|6817.2|6814.2|6818.2|6815.2|6822.2|6819.2|6816.2|6813.2|64
1658758500000|2022-07-25 14:15:00|6817.7|6814.7|6813.2|6810.2|6818.7|6815.7|6810.7|6807.7|69
1658758800000|2022-07-25 14:20:00|6812.2|6809.2|6813.2|6810.2|6816.7|6813.7|6811.7|6808.7|64
1658759100000|2022-07-25 14:25:00|6813.7|6810.7|6808.7|6805.7|6816.7|6813.7|6800.2|6797.2|233
1658759400000|2022-07-25 14:30:00|6809.2|6806.2|6804.7|6801.7|6809.2|6806.2|6802.2|6799.2|107
1658759700000|2022-07-25 14:35:00|6805.2|6802.2|6803.7|6800.7|6806.7|6803.7|6802.2|6799.2|60
1658760000000|2022-07-25 14:40:00|6803.2|6800.2|6809.7|6806.7|6810.7|6807.7|6801.2|6798.2|104
1658760300000|2022-07-25 14:45:00|6809.2|6806.2|6815.2|6812.2|6817.2|6814.2|6809.2|6806.2|136
1658760600000|2022-07-25 14:50:00|6815.7|6812.7|6813.2|6810.2|6817.2|6814.2|6813.2|6810.2|76
1658760900000|2022-07-25 14:55:00|6813.7|6810.7|6813.2|6810.2|6816.2|6813.2|6811.2|6808.2|74
1658761200000|2022-07-25 15:00:00|6812.7|6809.7|6814.2|6811.2|6816.7|6813.7|6811.2|6808.2|69
1658761500000|2022-07-25 15:05:00|6814.7|6811.7|6812.2|6809.2|6816.2|6813.2|6811.7|6808.7|70
1658761800000|2022-07-25 15:10:00|6813.2|6810.2|6808.2|6805.2|6814.2|6811.2|6806.7|6803.7|75
1658762100000|2022-07-25 15:15:00|6807.7|6804.7|6811.2|6808.2|6812.2|6809.2|6806.2|6803.2|22
1658762400000|2022-07-25 15:20:00|6812.2|6809.2|6815.2|6812.2|6816.7|6813.7|6811.7|6808.7|34
1658762700000|2022-07-25 15:25:00|6814.7|6811.7|6818.2|6815.2|6819.2|6816.2|6813.7|6810.7|31
1658763000000|2022-07-25 15:30:00|6818.7|6815.7|6822.2|6819.2|6823.2|6820.2|6818.2|6815.2|51
1658763300000|2022-07-25 15:35:00|6822.7|6819.7|6822.7|6819.7|6823.2|6820.2|6821.2|6818.2|47
1658763600000|2022-07-25 15:40:00|6822.2|6819.2|6824.2|6821.2|6824.2|6821.2|6822.2|6819.2|24
1658763900000|2022-07-25 15:45:00|6823.7|6820.7|6825.2|6822.2|6828.2|6825.2|6823.7|6820.7|53
1658764200000|2022-07-25 15:50:00|6824.7|6821.7|6825.2|6822.2|6826.2|6823.2|6822.7|6819.7|31
1658764500000|2022-07-25 15:55:00|6824.7|6821.7|6824.7|6821.7|6826.2|6823.2|6824.2|6821.2|14
1658764800000|2022-07-25 16:00:00|6825.2|6822.2|6825.2|6822.2|6825.2|6822.2|6820.7|6817.7|12
1658765100000|2022-07-25 16:05:00|6824.7|6821.7|6821.2|6818.2|6825.2|6822.2|6821.2|6818.2|7
1658765400000|2022-07-25 16:10:00|6821.7|6818.7|6815.2|6812.2|6822.2|6819.2|6814.2|6811.2|22
1658765700000|2022-07-25 16:15:00|6815.7|6812.7|6815.2|6812.2|6816.2|6813.2|6812.2|6809.2|8
1658766000000|2022-07-25 16:20:00|6814.7|6811.7|6812.2|6809.2|6815.2|6812.2|6810.7|6807.7|59
1658766300000|2022-07-25 16:25:00|6812.7|6809.7|6815.2|6812.2|6815.2|6812.2|6812.2|6809.2|23
1658766600000|2022-07-25 16:30:00|6815.7|6812.7|6821.2|6818.2|6821.2|6818.2|6815.2|6812.2|21
1658766900000|2022-07-25 16:35:00|6820.7|6817.7|6820.2|6817.2|6821.7|6818.7|6819.2|6816.2|13
1658767200000|2022-07-25 16:40:00|6820.7|6817.7|6823.7|6820.7|6825.2|6822.2|6820.2|6817.2|21
1658767500000|2022-07-25 16:45:00|6823.2|6820.2|6828.2|6825.2|6828.2|6825.2|6823.2|6820.2|53
1658767800000|2022-07-25 16:50:00|6827.7|6824.7|6826.7|6823.7|6828.2|6825.2|6823.7|6820.7|17
1658768100000|2022-07-25 16:55:00|6826.2|6823.2|6824.2|6821.2|6827.2|6824.2|6823.7|6820.7|37
1658768400000|2022-07-25 17:00:00|6824.7|6821.7|6825.2|6822.2|6826.7|6823.7|6823.7|6820.7|21
1658768700000|2022-07-25 17:05:00|6824.7|6821.7|6827.2|6824.2|6827.2|6824.2|6823.2|6820.2|10
1658769000000|2022-07-25 17:10:00|6826.7|6823.7|6824.7|6821.7|6827.7|6824.7|6824.2|6821.2|16
1658769300000|2022-07-25 17:15:00|6825.2|6822.2|6824.2|6821.2|6825.2|6822.2|6823.2|6820.2|6
1658769600000|2022-07-25 17:20:00|6824.7|6821.7|6823.2|6820.2|6825.7|6822.7|6822.2|6819.2|8
1658769900000|2022-07-25 17:25:00|6823.7|6820.7|6821.2|6818.2|6823.7|6820.7|6820.7|6817.7|5
1658770200000|2022-07-25 17:30:00|6821.7|6818.7|6821.2|6818.2|6822.2|6819.2|6821.2|6818.2|26
1658770500000|2022-07-25 17:35:00|6820.7|6817.7|6817.2|6814.2|6821.2|6818.2|6816.7|6813.7|13
1658770800000|2022-07-25 17:40:00|6816.7|6813.7|6817.7|6814.7|6818.2|6815.2|6815.7|6812.7|12
1658771100000|2022-07-25 17:45:00|6817.2|6814.2|6817.2|6814.2|6819.2|6816.2|6816.7|6813.7|13
1658771400000|2022-07-25 17:50:00|6816.7|6813.7|6816.2|6813.2|6818.2|6815.2|6815.2|6812.2|42
1658771700000|2022-07-25 17:55:00|6816.7|6813.7|6816.2|6813.2|6817.2|6814.2|6815.7|6812.7|16
1658772000000|2022-07-25 18:00:00|6816.7|6813.7|6815.2|6812.2|6816.7|6813.7|6814.2|6811.2|30
1658772300000|2022-07-25 18:05:00|6814.7|6811.7|6815.2|6812.2|6817.2|6814.2|6813.2|6810.2|15
1658772600000|2022-07-25 18:10:00|6815.7|6812.7|6818.2|6815.2|6818.2|6815.2|6815.2|6812.2|18
1658772900000|2022-07-25 18:15:00|6817.7|6814.7|6814.2|6811.2|6818.2|6815.2|6813.7|6810.7|19
1658773200000|2022-07-25 18:20:00|6813.7|6810.7|6816.2|6813.2|6817.2|6814.2|6812.2|6809.2|7
1658773500000|2022-07-25 18:25:00|6815.7|6812.7|6817.2|6814.2|6817.2|6814.2|6815.2|6812.2|23
1658773800000|2022-07-25 18:30:00|6816.2|6813.2|6817.2|6814.2|6818.2|6815.2|6815.2|6812.2|24
1658774100000|2022-07-25 18:35:00|6817.7|6814.7|6817.2|6814.2|6820.2|6817.2|6817.2|6814.2|24
1658774400000|2022-07-25 18:40:00|6817.7|6814.7|6820.2|6817.2|6821.2|6818.2|6817.7|6814.7|66
1658774700000|2022-07-25 18:45:00|6819.7|6816.7|6815.2|6812.2|6819.7|6816.7|6812.7|6809.7|36
1658775000000|2022-07-25 18:50:00|6814.7|6811.7|6814.2|6811.2|6816.2|6813.2|6811.7|6808.7|39
1658775300000|2022-07-25 18:55:00|6814.7|6811.7|6812.2|6809.2|6816.7|6813.7|6811.2|6808.2|25
1658775600000|2022-07-25 19:00:00|6811.7|6808.7|6809.2|6806.2|6814.2|6811.2|6808.2|6805.2|39
1658775900000|2022-07-25 19:05:00|6808.7|6805.7|6809.7|6806.7|6810.2|6807.2|6806.2|6803.2|35
1658776200000|2022-07-25 19:10:00|6810.2|6807.2|6809.2|6806.2|6811.7|6808.7|6807.7|6804.7|43
1658776500000|2022-07-25 19:15:00|6809.7|6806.7|6811.2|6808.2|6811.7|6808.7|6807.2|6804.2|17
1658776800000|2022-07-25 19:20:00|6810.7|6807.7|6814.2|6811.2|6815.2|6812.2|6810.2|6807.2|17
1658777100000|2022-07-25 19:25:00|6813.7|6810.7|6809.2|6806.2|6814.7|6811.7|6809.2|6806.2|40
1658777400000|2022-07-25 19:30:00|6808.7|6805.7|6809.7|6806.7|6811.2|6808.2|6808.2|6805.2|35
1658777700000|2022-07-25 19:35:00|6810.2|6807.2|6814.2|6811.2|6815.2|6812.2|6809.2|6806.2|21
1658778000000|2022-07-25 19:40:00|6814.7|6811.7|6815.2|6812.2|6816.2|6813.2|6813.2|6810.2|30
1658778300000|2022-07-25 19:45:00|6815.7|6812.7|6817.2|6814.2|6818.2|6815.2|6814.2|6811.2|17
1658778600000|2022-07-25 19:50:00|6817.7|6814.7|6823.2|6820.2|6823.2|6820.2|6817.2|6814.2|96
1658778900000|2022-07-25 19:55:00|6822.7|6819.7|6822.2|6819.2|6824.2|6821.2|6819.7|6816.7|274
1658779200000|2022-07-25 20:00:00|6823.2|6820.2|6827.2|6824.2|6828.2|6825.2|6822.2|6819.2|72
1658779500000|2022-07-25 20:05:00|6826.7|6823.7|6826.7|6823.7|6828.2|6825.2|6826.2|6823.2|19
1658779800000|2022-07-25 20:10:00|6826.2|6823.2|6826.2|6823.2|6827.2|6824.2|6825.7|6822.7|6
1658780100000|2022-07-25 20:15:00|6826.7|6823.7|6819.7|6816.7|6827.2|6824.2|6818.2|6815.2|62
1658780400000|2022-07-25 20:20:00|6820.2|6817.2|6820.2|6817.2|6822.2|6819.2|6819.7|6816.7|41
1658780700000|2022-07-25 20:25:00|6819.2|6816.2|6819.2|6816.2|6820.2|6817.2|6818.2|6815.2|32
1658781000000|2022-07-25 20:30:00|6818.7|6815.7|6818.7|6815.7|6819.2|6816.2|6818.2|6815.2|15
1658781300000|2022-07-25 20:35:00|6819.2|6816.2|6818.7|6815.7|6819.2|6816.2|6818.7|6815.7|10
1658781600000|2022-07-25 20:40:00|6819.2|6816.2|6819.2|6816.2|6819.2|6816.2|6818.7|6815.7|5
1658781900000|2022-07-25 20:45:00|6818.7|6815.7|6819.2|6816.2|6819.2|6816.2|6818.2|6815.2|17
1658782200000|2022-07-25 20:50:00|6818.7|6815.7|6818.2|6815.2|6819.2|6816.2|6817.2|6814.2|19
1658782500000|2022-07-25 20:55:00|6817.7|6814.7|6819.7|6816.7|6819.7|6816.7|6817.2|6814.2|15
1658782800000|2022-07-25 21:00:00|6818.8|6814.8|6818.7|6814.7|6818.8|6814.8|6818.4|6814.4|0
1658783100000|2022-07-25 21:05:00|6818.8|6814.8|6811.8|6807.8|6818.8|6814.8|6810.3|6806.3|0
1658783400000|2022-07-25 21:10:00|6811.5|6807.5|6810.6|6806.6|6812|6808|6810.4|6806.4|0
1658783700000|2022-07-25 21:15:00|6810.3|6806.3|6810.3|6806.3|6810.7|6806.7|6809.9|6805.9|0
1658784000000|2022-07-25 21:20:00|6810|6806|6810.6|6806.6|6810.8|6806.8|6809.8|6805.8|0
1658784300000|2022-07-25 21:25:00|6810.7|6806.7|6809.7|6805.7|6810.7|6806.7|6809.3|6805.3|0
1658784600000|2022-07-25 21:30:00|6809.8|6805.8|6808.2|6804.2|6809.8|6805.8|6808.2|6804.2|0
1658784900000|2022-07-25 21:35:00|6808.4|6804.4|6805.9|6801.9|6808.4|6804.4|6805.7|6801.7|0
1658785200000|2022-07-25 21:40:00|6805.8|6801.8|6805.5|6801.5|6805.9|6801.9|6804.7|6800.7|0
1658785500000|2022-07-25 21:45:00|6805.7|6801.7|6804.7|6800.7|6805.7|6801.7|6804.2|6800.2|0
1658785800000|2022-07-25 21:50:00|6805.1|6801.1|6806.3|6802.3|6806.7|6802.7|6805.1|6801.1|0
1658786100000|2022-07-25 21:55:00|6806.2|6802.2|6806.6|6802.6|6807.3|6803.3|6806|6802|0
1658786400000|2022-07-25 22:00:00|6809.3|6805.3|6807.2|6803.2|6810.4|6806.4|6806.2|6802.2|0
1658786700000|2022-07-25 22:05:00|6807.5|6803.5|6807.7|6803.7|6808.6|6804.6|6807.4|6803.4|0
1658787000000|2022-07-25 22:10:00|6808|6804|6807.8|6803.8|6808.7|6804.7|6806.3|6802.3|0
1658787300000|2022-07-25 22:15:00|6808.1|6804.1|6809.3|6805.3|6809.9|6805.9|6808.1|6804.1|0
1658787600000|2022-07-25 22:20:00|6809|6805|6808|6804|6809.5|6805.5|6808|6804|0
1658787900000|2022-07-25 22:25:00|6807.7|6803.7|6807.1|6803.1|6807.7|6803.7|6806.8|6802.8|0
1658788200000|2022-07-25 22:30:00|6806.8|6802.8|6808.8|6804.8|6809.7|6805.7|6806.2|6802.2|0
1658788500000|2022-07-25 22:35:00|6808.9|6804.9|6809.4|6805.4|6810.9|6806.9|6808.9|6804.9|0
1658788800000|2022-07-25 22:40:00|6809.7|6805.7|6808.8|6804.8|6809.7|6805.7|6808.1|6804.1|0
1658789100000|2022-07-25 22:45:00|6808.7|6804.7|6807.8|6803.8|6809|6805|6807.5|6803.5|0
1658789400000|2022-07-25 22:50:00|6807.6|6803.6|6807|6803|6807.6|6803.6|6805.5|6801.5|0
1658789700000|2022-07-25 22:55:00|6806.7|6802.7|6809.1|6805.1|6809.4|6805.4|6806.4|6802.4|0
1658790000000|2022-07-25 23:00:00|6808.8|6804.8|6809.1|6805.1|6809.1|6805.1|6807.9|6803.9|0
1658790300000|2022-07-25 23:05:00|6809.3|6805.3|6807.6|6803.6|6809.3|6805.3|6807.6|6803.6|0
1658790600000|2022-07-25 23:10:00|6807.9|6803.9|6807.6|6803.6|6808.2|6804.2|6807|6803|0
1658790900000|2022-07-25 23:15:00|6807.5|6803.5|6807|6803|6807.5|6803.5|6806.7|6802.7|0
1658791200000|2022-07-25 23:20:00|6807.1|6803.1|6807|6803|6807.1|6803.1|6806.4|6802.4|0
1658791500000|2022-07-25 23:25:00|6806.7|6802.7|6804.5|6800.5|6807.1|6803.1|6804.2|6800.2|0
1658791800000|2022-07-25 23:30:00|6804.2|6800.2|6804.8|6800.8|6804.9|6800.9|6803|6799|0
1658792100000|2022-07-25 23:35:00|6804.7|6800.7|6803.9|6799.9|6804.7|6800.7|6803|6799|0
1658792400000|2022-07-25 23:40:00|6803.8|6799.8|6802.6|6798.6|6803.9|6799.9|6802|6798|0
1658792700000|2022-07-25 23:45:00|6803.5|6799.5|6803.8|6799.8|6804.4|6800.4|6802.9|6798.9|0
1658793000000|2022-07-25 23:50:00|6802.7|6800.7|6810.2|6808.2|6812.7|6810.7|6802.2|6800.2|451
1658793300000|2022-07-25 23:55:00|6810.7|6808.7|6806.7|6804.7|6811.7|6809.7|6806.2|6804.2|211
1658793600000|2022-07-26 00:00:00|6807.7|6805.7|6809.2|6808.2|6813.2|6812.2|6807.7|6805.7|660
1658793900000|2022-07-26 00:05:00|6809.7|6808.7|6805.2|6804.2|6811.2|6810.2|6804.2|6803.2|790
1658794200000|2022-07-26 00:10:00|6804.7|6803.7|6800.2|6799.2|6805.2|6804.2|6798.2|6797.2|869
1658794500000|2022-07-26 00:15:00|6799.7|6798.7|6804.2|6803.2|6806.2|6805.2|6797.2|6796.2|494
1658794800000|2022-07-26 00:20:00|6804.7|6803.7|6805.2|6804.2|6808.2|6807.2|6803.2|6802.2|588
1658795100000|2022-07-26 00:25:00|6804.7|6803.7|6812.2|6811.2|6814.2|6813.2|6804.7|6803.7|518
1658795400000|2022-07-26 00:30:00|6812.7|6811.7|6809.2|6808.2|6813.2|6812.2|6807.2|6806.2|576
1658795700000|2022-07-26 00:35:00|6809.7|6808.7|6812.2|6811.2|6814.7|6813.7|6808.7|6807.7|428
1658796000000|2022-07-26 00:40:00|6811.7|6810.7|6808.2|6807.2|6812.2|6811.2|6807.2|6806.2|523
1658796300000|2022-07-26 00:45:00|6807.2|6806.2|6805.2|6804.2|6808.2|6807.2|6803.2|6802.2|228
1658796600000|2022-07-26 00:50:00|6805.7|6804.7|6795.2|6794.2|6806.2|6805.2|6795.2|6794.2|439
1658796900000|2022-07-26 00:55:00|6795.7|6794.7|6794.2|6793.2|6797.2|6796.2|6793.2|6792.2|357
1658797200000|2022-07-26 01:00:00|6794.7|6793.7|6791.2|6790.2|6796.2|6795.2|6790.2|6789.2|334
1658797500000|2022-07-26 01:05:00|6791.7|6790.7|6788.2|6787.2|6792.2|6791.2|6787.2|6786.2|638
1658797800000|2022-07-26 01:10:00|6787.7|6786.7|6794.2|6793.2|6796.2|6795.2|6787.2|6786.2|275
1658798100000|2022-07-26 01:15:00|6794.7|6793.7|6800.7|6799.7|6801.2|6800.2|6792.2|6791.2|242
1658798400000|2022-07-26 01:20:00|6800.2|6799.2|6800.2|6799.2|6803.2|6802.2|6799.2|6798.2|193
1658798700000|2022-07-26 01:25:00|6799.7|6798.7|6803.7|6802.7|6805.2|6804.2|6799.2|6798.2|160
1658799000000|2022-07-26 01:30:00|6804.2|6803.2|6802.2|6801.2|6807.2|6806.2|6802.2|6801.2|353
1658799300000|2022-07-26 01:35:00|6802.7|6801.7|6800.7|6799.7|6803.2|6802.2|6797.2|6796.2|251
1658799600000|2022-07-26 01:40:00|6801.2|6800.2|6808.2|6807.2|6808.2|6807.2|6800.2|6799.2|181
1658799900000|2022-07-26 01:45:00|6807.7|6806.7|6802.2|6801.2|6808.2|6807.2|6800.7|6799.7|431
1658800200000|2022-07-26 01:50:00|6801.2|6800.2|6800.2|6799.2|6803.2|6802.2|6799.2|6798.2|781
1658800500000|2022-07-26 01:55:00|6799.2|6798.2|6796.2|6795.2|6800.2|6799.2|6795.2|6794.2|509
1658800800000|2022-07-26 02:00:00|6796.7|6795.7|6793.2|6792.2|6796.7|6795.7|6792.2|6791.2|910
1658801100000|2022-07-26 02:05:00|6791.2|6790.2|6792.2|6791.2|6796.2|6795.2|6790.2|6789.2|612
1658801400000|2022-07-26 02:10:00|6791.7|6790.7|6794.2|6793.2|6794.2|6793.2|6791.2|6790.2|452
1658801700000|2022-07-26 02:15:00|6793.7|6792.7|6794.2|6793.2|6795.2|6794.2|6793.2|6792.2|499
1658802000000|2022-07-26 02:20:00|6793.7|6792.7|6797.2|6796.2|6797.2|6796.2|6789.7|6788.7|611
1658802300000|2022-07-26 02:25:00|6797.7|6796.7|6797.2|6796.2|6798.2|6797.2|6794.2|6793.2|388
1658802600000|2022-07-26 02:30:00|6796.7|6795.7|6796.2|6795.2|6799.7|6798.7|6793.2|6792.2|252
1658802900000|2022-07-26 02:35:00|6796.7|6795.7|6799.2|6798.2|6802.2|6801.2|6796.7|6795.7|308
1658803200000|2022-07-26 02:40:00|6799.7|6798.7|6801.2|6800.2|6803.2|6802.2|6799.7|6798.7|250
1658803500000|2022-07-26 02:45:00|6802.2|6801.2|6803.2|6802.2|6804.2|6803.2|6802.2|6801.2|132
1658803800000|2022-07-26 02:50:00|6803.7|6802.7|6803.2|6802.2|6804.2|6803.2|6802.2|6801.2|104
1658804100000|2022-07-26 02:55:00|6802.2|6801.2|6802.7|6801.7|6805.2|6804.2|6801.2|6800.2|155
1658804400000|2022-07-26 03:00:00|6803.2|6802.2|6804.2|6803.2|6804.2|6803.2|6800.7|6799.7|127
1658804700000|2022-07-26 03:05:00|6805.2|6804.2|6806.2|6805.2|6807.2|6806.2|6804.2|6803.2|226
1658805000000|2022-07-26 03:10:00|6807.2|6806.2|6803.2|6802.2|6808.2|6807.2|6803.2|6802.2|191
1658805300000|2022-07-26 03:15:00|6803.7|6802.7|6805.2|6804.2|6806.2|6805.2|6803.2|6802.2|157
1658805600000|2022-07-26 03:20:00|6804.7|6803.7|6808.2|6807.2|6808.2|6807.2|6803.2|6802.2|122
1658805900000|2022-07-26 03:25:00|6807.7|6806.7|6807.2|6806.2|6808.2|6807.2|6805.2|6804.2|141
1658806200000|2022-07-26 03:30:00|6808.2|6807.2|6811.2|6810.2|6811.2|6810.2|6807.2|6806.2|166
1658806500000|2022-07-26 03:35:00|6811.7|6810.7|6812.2|6811.2|6814.2|6813.2|6811.7|6810.7|212
1658806800000|2022-07-26 03:40:00|6811.7|6810.7|6812.2|6811.2|6812.2|6811.2|6810.2|6809.2|154
1658807100000|2022-07-26 03:45:00|6812.7|6811.7|6808.2|6807.2|6814.2|6813.2|6807.2|6806.2|228
1658807400000|2022-07-26 03:50:00|6809.2|6808.2|6812.2|6811.2|6812.2|6811.2|6809.2|6808.2|130
1658807700000|2022-07-26 03:55:00|6812.7|6811.7|6815.2|6814.2|6815.2|6814.2|6811.2|6810.2|111
1658808000000|2022-07-26 04:00:00|6815.7|6814.7|6816.2|6815.2|6817.2|6816.2|6815.2|6814.2|136
1658808300000|2022-07-26 04:05:00|6816.7|6815.7|6817.2|6816.2|6818.2|6817.2|6815.2|6814.2|238
1658808600000|2022-07-26 04:10:00|6816.7|6815.7|6818.2|6817.2|6819.2|6818.2|6816.2|6815.2|106
1658808900000|2022-07-26 04:15:00|6817.7|6816.7|6815.2|6814.2|6817.7|6816.7|6815.2|6814.2|119
1658809200000|2022-07-26 04:20:00|6814.7|6813.7|6813.2|6812.2|6815.2|6814.2|6812.7|6811.7|175
1658809500000|2022-07-26 04:25:00|6812.7|6811.7|6811.2|6810.2|6813.2|6812.2|6810.2|6809.2|187
1658809800000|2022-07-26 04:30:00|6812.2|6811.2|6811.2|6810.2|6812.2|6811.2|6810.2|6809.2|98
1658810100000|2022-07-26 04:35:00|6810.7|6809.7|6813.2|6812.2|6814.2|6813.2|6810.2|6809.2|225
1658810400000|2022-07-26 04:40:00|6812.7|6811.7|6811.2|6810.2|6812.7|6811.7|6810.2|6809.2|165
1658810700000|2022-07-26 04:45:00|6811.7|6810.7|6814.2|6813.2|6815.2|6814.2|6811.7|6810.7|256
1658811000000|2022-07-26 04:50:00|6813.7|6812.7|6816.2|6815.2|6816.2|6815.2|6813.2|6812.2|96
1658811300000|2022-07-26 04:55:00|6817.2|6816.2|6818.2|6817.2|6820.2|6819.2|6817.2|6816.2|275
1658811600000|2022-07-26 05:00:00|6817.2|6816.2|6818.2|6817.2|6819.2|6818.2|6816.2|6815.2|291
1658811900000|2022-07-26 05:05:00|6817.2|6816.2|6814.2|6813.2|6817.7|6816.7|6813.2|6812.2|164
1658812200000|2022-07-26 05:10:00|6814.7|6813.7|6814.2|6813.2|6815.2|6814.2|6812.2|6811.2|185
1658812500000|2022-07-26 05:15:00|6815.2|6814.2|6809.2|6808.2|6815.2|6814.2|6808.2|6807.2|192
1658812800000|2022-07-26 05:20:00|6809.7|6808.7|6811.2|6810.2|6811.2|6810.2|6809.7|6808.7|119
1658813100000|2022-07-26 05:25:00|6812.2|6811.2|6810.2|6809.2|6812.2|6811.2|6809.2|6808.2|238
1658813400000|2022-07-26 05:30:00|6811.2|6810.2|6812.2|6811.2|6813.2|6812.2|6810.2|6809.2|174
1658813700000|2022-07-26 05:35:00|6811.2|6810.2|6810.7|6809.7|6811.2|6810.2|6810.2|6809.2|129
1658814000000|2022-07-26 05:40:00|6811.2|6810.2|6811.2|6810.2|6812.2|6811.2|6809.2|6808.2|146
1658814300000|2022-07-26 05:45:00|6812.2|6811.2|6811.2|6810.2|6812.2|6811.2|6811.2|6810.2|115
1658814600000|2022-07-26 05:50:00|6810.2|6809.2|6814.2|6813.2|6814.7|6813.7|6810.2|6809.2|142
1658814900000|2022-07-26 05:55:00|6813.2|6812.2|6812.2|6811.2|6814.2|6813.2|6812.2|6811.2|282
1658815200000|2022-07-26 06:00:00|6812.7|6810.7|6816.7|6814.7|6819.7|6817.7|6812.2|6810.2|346
1658815500000|2022-07-26 06:05:00|6816.2|6814.2|6811.7|6809.7|6816.7|6814.7|6810.7|6808.7|1016
1658815800000|2022-07-26 06:10:00|6810.7|6808.7|6814.7|6812.7|6815.7|6813.7|6810.7|6808.7|528
1658816100000|2022-07-26 06:15:00|6814.2|6812.2|6813.7|6811.7|6814.2|6812.2|6811.7|6809.7|333
1658816400000|2022-07-26 06:20:00|6813.2|6811.2|6814.7|6812.7|6815.7|6813.7|6812.7|6810.7|291
1658816700000|2022-07-26 06:25:00|6815.2|6813.2|6819.7|6817.7|6820.7|6818.7|6814.7|6812.7|685
1658817000000|2022-07-26 06:30:00|6820.5|6816.5|6818.5|6814.5|6822.8|6818.8|6818.3|6814.3|0
1658817300000|2022-07-26 06:35:00|6818.4|6814.4|6821.1|6817.1|6822.1|6818.1|6815.7|6811.7|0
1658817600000|2022-07-26 06:40:00|6821.4|6817.4|6820.5|6816.5|6821.7|6817.7|6819.6|6815.6|0
1658817900000|2022-07-26 06:45:00|6820.6|6816.6|6818.5|6814.5|6821.2|6817.2|6816.9|6812.9|0
1658818200000|2022-07-26 06:50:00|6817.9|6813.9|6815.8|6811.8|6818.7|6814.7|6815.3|6811.3|0
1658818500000|2022-07-26 06:55:00|6816.4|6812.4|6818.7|6814.7|6818.7|6814.7|6814.9|6810.9|0
1658818800000|2022-07-26 07:00:00|6819.3|6815.3|6822.6|6818.6|6825.5|6821.5|6816.4|6812.4|0
1658819100000|2022-07-26 07:05:00|6822.5|6818.5|6819.3|6815.3|6824.4|6820.4|6818.3|6814.3|0
1658819400000|2022-07-26 07:10:00|6820.2|6817.2|6814.7|6811.7|6821.2|6818.2|6814.7|6811.7|190
1658819700000|2022-07-26 07:15:00|6815.2|6812.2|6820.7|6817.7|6820.7|6817.7|6814.2|6811.2|48
1658820000000|2022-07-26 07:20:00|6820.2|6817.2|6819.7|6816.7|6822.2|6819.2|6817.2|6814.2|36
1658820300000|2022-07-26 07:25:00|6820.2|6817.2|6821.7|6818.7|6825.2|6822.2|6819.7|6816.7|48
1658820600000|2022-07-26 07:30:00|6821.2|6818.2|6821.2|6818.2|6824.2|6821.2|6820.2|6817.2|40
1658820900000|2022-07-26 07:35:00|6821.7|6818.7|6822.7|6819.7|6823.7|6820.7|6821.2|6818.2|35
1658821200000|2022-07-26 07:40:00|6822.2|6819.2|6822.2|6819.2|6825.2|6822.2|6821.2|6818.2|36
1658821500000|2022-07-26 07:45:00|6821.7|6818.7|6823.7|6820.7|6824.2|6821.2|6820.2|6817.2|44
1658821800000|2022-07-26 07:50:00|6824.2|6821.2|6828.2|6825.2|6828.2|6825.2|6823.7|6820.7|110
1658822100000|2022-07-26 07:55:00|6829.2|6826.2|6825.2|6822.2|6830.2|6827.2|6825.2|6822.2|114
1658822400000|2022-07-26 08:00:00|6824.7|6821.7|6824.2|6821.2|6824.7|6821.7|6822.2|6819.2|39
1658822700000|2022-07-26 08:05:00|6823.7|6820.7|6820.2|6817.2|6823.7|6820.7|6819.2|6816.2|40
1658823000000|2022-07-26 08:10:00|6819.7|6816.7|6819.7|6816.7|6821.7|6818.7|6819.2|6816.2|48
1658823300000|2022-07-26 08:15:00|6820.2|6817.2|6823.2|6820.2|6823.7|6820.7|6819.2|6816.2|62
1658823600000|2022-07-26 08:20:00|6823.7|6820.7|6823.2|6820.2|6825.2|6822.2|6822.2|6819.2|22
1658823900000|2022-07-26 08:25:00|6822.2|6819.2|6824.2|6821.2|6824.2|6821.2|6822.2|6819.2|35
1658824200000|2022-07-26 08:30:00|6823.7|6820.7|6827.7|6824.7|6828.2|6825.2|6823.2|6820.2|40
1658824500000|2022-07-26 08:35:00|6828.2|6825.2|6827.2|6824.2|6828.2|6825.2|6824.7|6821.7|42
1658824800000|2022-07-26 08:40:00|6826.7|6823.7|6827.2|6824.2|6828.2|6825.2|6826.2|6823.2|30
1658825100000|2022-07-26 08:45:00|6827.7|6824.7|6826.7|6823.7|6828.2|6825.2|6825.2|6822.2|23
1658825400000|2022-07-26 08:50:00|6827.2|6824.2|6826.2|6823.2|6827.2|6824.2|6825.2|6822.2|19
1658825700000|2022-07-26 08:55:00|6826.7|6823.7|6823.2|6820.2|6828.2|6825.2|6822.7|6819.7|62
1658826000000|2022-07-26 09:00:00|6822.7|6819.7|6827.2|6824.2|6827.2|6824.2|6822.2|6819.2|61
1658826300000|2022-07-26 09:05:00|6828.2|6825.2|6824.7|6821.7|6828.2|6825.2|6824.2|6821.2|50
1658826600000|2022-07-26 09:10:00|6824.2|6821.2|6823.2|6820.2|6825.2|6822.2|6822.2|6819.2|28
1658826900000|2022-07-26 09:15:00|6824.2|6821.2|6822.2|6819.2|6824.2|6821.2|6821.2|6818.2|30
1658827200000|2022-07-26 09:20:00|6822.7|6819.7|6822.7|6819.7|6824.2|6821.2|6822.2|6819.2|12
1658827500000|2022-07-26 09:25:00|6822.2|6819.2|6821.2|6818.2|6822.7|6819.7|6821.2|6818.2|24
1658827800000|2022-07-26 09:30:00|6820.2|6817.2|6820.7|6817.7|6821.7|6818.7|6820.2|6817.2|39
1658828100000|2022-07-26 09:35:00|6820.2|6817.2|6822.2|6819.2|6823.2|6820.2|6819.2|6816.2|29
1658828400000|2022-07-26 09:40:00|6822.7|6819.7|6823.2|6820.2|6823.2|6820.2|6821.2|6818.2|37
1658828700000|2022-07-26 09:45:00|6824.2|6821.2|6825.2|6822.2|6827.2|6824.2|6824.2|6821.2|33
1658829000000|2022-07-26 09:50:00|6825.7|6822.7|6826.2|6823.2|6827.2|6824.2|6825.7|6822.7|11
1658829300000|2022-07-26 09:55:00|6826.7|6823.7|6825.2|6822.2|6826.7|6823.7|6825.2|6822.2|14
1658829600000|2022-07-26 10:00:00|6825.7|6822.7|6826.2|6823.2|6827.2|6824.2|6825.2|6822.2|14
1658829900000|2022-07-26 10:05:00|6826.7|6823.7|6825.7|6822.7|6829.2|6826.2|6823.2|6820.2|34
1658830200000|2022-07-26 10:10:00|6825.2|6822.2|6821.2|6818.2|6826.7|6823.7|6821.2|6818.2|13
1658830500000|2022-07-26 10:15:00|6821.7|6818.7|6817.7|6814.7|6822.7|6819.7|6817.7|6814.7|38
1658830800000|2022-07-26 10:20:00|6817.2|6814.2|6814.2|6811.2|6818.2|6815.2|6813.7|6810.7|92
1658831100000|2022-07-26 10:25:00|6813.7|6810.7|6813.7|6810.7|6815.2|6812.2|6812.7|6809.7|43
1658831400000|2022-07-26 10:30:00|6813.2|6810.2|6813.2|6810.2|6817.2|6814.2|6811.2|6808.2|29
1658831700000|2022-07-26 10:35:00|6812.7|6809.7|6811.2|6808.2|6813.2|6810.2|6810.2|6807.2|26
1658832000000|2022-07-26 10:40:00|6811.7|6808.7|6813.2|6810.2|6813.2|6810.2|6808.7|6805.7|22
1658832300000|2022-07-26 10:45:00|6814.2|6811.2|6816.2|6813.2|6816.2|6813.2|6813.2|6810.2|32
1658832600000|2022-07-26 10:50:00|6815.7|6812.7|6817.2|6814.2|6817.7|6814.7|6813.2|6810.2|41
1658832900000|2022-07-26 10:55:00|6816.2|6813.2|6817.2|6814.2|6817.2|6814.2|6815.2|6812.2|63
1658833200000|2022-07-26 11:00:00|6816.7|6813.7|6815.2|6812.2|6818.2|6815.2|6813.2|6810.2|82
1658833500000|2022-07-26 11:05:00|6814.7|6811.7|6814.2|6811.2|6817.2|6814.2|6814.2|6811.2|91
1658833800000|2022-07-26 11:10:00|6815.2|6812.2|6810.2|6807.2|6815.2|6812.2|6809.2|6806.2|146
1658834100000|2022-07-26 11:15:00|6809.7|6806.7|6807.2|6804.2|6810.2|6807.2|6807.2|6804.2|56
1658834400000|2022-07-26 11:20:00|6807.7|6804.7|6806.7|6803.7|6810.2|6807.2|6806.7|6803.7|61
1658834700000|2022-07-26 11:25:00|6806.2|6803.2|6808.2|6805.2|6809.2|6806.2|6806.2|6803.2|55
1658835000000|2022-07-26 11:30:00|6808.7|6805.7|6809.2|6806.2|6809.7|6806.7|6807.2|6804.2|94
1658835300000|2022-07-26 11:35:00|6808.7|6805.7|6810.2|6807.2|6810.2|6807.2|6807.2|6804.2|37
1658835600000|2022-07-26 11:40:00|6809.7|6806.7|6809.2|6806.2|6810.2|6807.2|6808.2|6805.2|19
1658835900000|2022-07-26 11:45:00|6808.7|6805.7|6809.2|6806.2|6809.7|6806.7|6808.2|6805.2|43
1658836200000|2022-07-26 11:50:00|6809.7|6806.7|6810.2|6807.2|6811.2|6808.2|6809.2|6806.2|118
1658836500000|2022-07-26 11:55:00|6809.7|6806.7|6810.2|6807.2|6811.2|6808.2|6809.2|6806.2|49
1658836800000|2022-07-26 12:00:00|6810.7|6807.7|6813.7|6810.7|6813.7|6810.7|6810.2|6807.2|40
1658837100000|2022-07-26 12:05:00|6814.2|6811.2|6814.2|6811.2|6815.2|6812.2|6814.2|6811.2|18
1658837400000|2022-07-26 12:10:00|6814.7|6811.7|6814.2|6811.2|6815.2|6812.2|6814.2|6811.2|25
1658837700000|2022-07-26 12:15:00|6814.7|6811.7|6809.7|6806.7|6815.2|6812.2|6808.7|6805.7|30
1658838000000|2022-07-26 12:20:00|6809.2|6806.2|6811.2|6808.2|6811.2|6808.2|6809.2|6806.2|19
1658838300000|2022-07-26 12:25:00|6810.7|6807.7|6810.2|6807.2|6813.2|6810.2|6810.2|6807.2|23
1658838600000|2022-07-26 12:30:00|6811.2|6808.2|6811.2|6808.2|6812.2|6809.2|6810.2|6807.2|29
1658838900000|2022-07-26 12:35:00|6811.7|6808.7|6813.7|6810.7|6814.7|6811.7|6811.2|6808.2|54
1658839200000|2022-07-26 12:40:00|6814.2|6811.2|6810.2|6807.2|6814.2|6811.2|6810.2|6807.2|21
1658839500000|2022-07-26 12:45:00|6810.7|6807.7|6810.2|6807.2|6812.2|6809.2|6810.2|6807.2|33
1658839800000|2022-07-26 12:50:00|6809.2|6806.2|6809.2|6806.2|6811.2|6808.2|6807.7|6804.7|35
1658840100000|2022-07-26 12:55:00|6808.7|6805.7|6809.2|6806.2|6810.2|6807.2|6807.2|6804.2|16
1658840400000|2022-07-26 13:00:00|6808.7|6805.7|6809.2|6806.2|6809.7|6806.7|6797.2|6794.2|175
1658840700000|2022-07-26 13:05:00|6809.7|6806.7|6804.7|6801.7|6810.2|6807.2|6804.2|6801.2|13
1658841000000|2022-07-26 13:10:00|6804.2|6801.2|6801.2|6798.2|6805.2|6802.2|6800.7|6797.7|22
1658841300000|2022-07-26 13:15:00|6801.7|6798.7|6800.7|6797.7|6802.7|6799.7|6800.2|6797.2|20
1658841600000|2022-07-26 13:20:00|6801.2|6798.2|6800.2|6797.2|6803.2|6800.2|6800.2|6797.2|23
1658841900000|2022-07-26 13:25:00|6800.7|6797.7|6804.2|6801.2|6804.2|6801.2|6799.2|6796.2|17
1658842200000|2022-07-26 13:30:00|6803.2|6800.2|6800.2|6797.2|6807.2|6804.2|6799.2|6796.2|166
1658842500000|2022-07-26 13:35:00|6799.7|6796.7|6805.7|6802.7|6806.2|6803.2|6799.2|6796.2|118
1658842800000|2022-07-26 13:40:00|6805.2|6802.2|6801.2|6798.2|6809.2|6806.2|6800.7|6797.7|104
1658843100000|2022-07-26 13:45:00|6801.7|6798.7|6799.2|6796.2|6802.2|6799.2|6796.2|6793.2|98
1658843400000|2022-07-26 13:50:00|6799.7|6796.7|6803.2|6800.2|6806.2|6803.2|6798.7|6795.7|50
1658843700000|2022-07-26 13:55:00|6803.7|6800.7|6800.7|6797.7|6804.2|6801.2|6799.2|6796.2|74
1658844000000|2022-07-26 14:00:00|6800.2|6797.2|6804.2|6801.2|6805.2|6802.2|6794.2|6791.2|111
1658844300000|2022-07-26 14:05:00|6803.7|6800.7|6801.2|6798.2|6805.2|6802.2|6801.2|6798.2|71
1658844600000|2022-07-26 14:10:00|6801.7|6798.7|6794.2|6791.2|6802.2|6799.2|6793.2|6790.2|69
1658844900000|2022-07-26 14:15:00|6794.7|6791.7|6794.2|6791.2|6798.2|6795.2|6793.2|6790.2|54
1658845200000|2022-07-26 14:20:00|6794.7|6791.7|6791.7|6788.7|6797.2|6794.2|6791.2|6788.2|90
1658845500000|2022-07-26 14:25:00|6792.2|6789.2|6797.2|6794.2|6797.2|6794.2|6791.2|6788.2|137
1658845800000|2022-07-26 14:30:00|6797.7|6794.7|6791.2|6788.2|6798.2|6795.2|6789.7|6786.7|105
1658846100000|2022-07-26 14:35:00|6791.7|6788.7|6791.2|6788.2|6793.2|6790.2|6789.2|6786.2|76
1658846400000|2022-07-26 14:40:00|6790.7|6787.7|6794.2|6791.2|6794.2|6791.2|6789.7|6786.7|46
1658846700000|2022-07-26 14:45:00|6794.7|6791.7|6791.2|6788.2|6794.7|6791.7|6791.2|6788.2|105
1658847000000|2022-07-26 14:50:00|6790.7|6787.7|6788.2|6785.2|6793.2|6790.2|6788.2|6785.2|81
1658847300000|2022-07-26 14:55:00|6788.7|6785.7|6793.2|6790.2|6793.2|6790.2|6786.2|6783.2|83
1658847600000|2022-07-26 15:00:00|6794.2|6791.2|6788.2|6785.2|6794.7|6791.7|6788.2|6785.2|130
1658847900000|2022-07-26 15:05:00|6788.7|6785.7|6788.2|6785.2|6789.2|6786.2|6785.2|6782.2|83
1658848200000|2022-07-26 15:10:00|6787.2|6784.2|6788.2|6785.2|6791.2|6788.2|6787.2|6784.2|72
1658848500000|2022-07-26 15:15:00|6788.7|6785.7|6791.2|6788.2|6792.2|6789.2|6786.2|6783.2|40
1658848800000|2022-07-26 15:20:00|6790.2|6787.2|6789.2|6786.2|6793.2|6790.2|6789.2|6786.2|151
1658849100000|2022-07-26 15:25:00|6789.7|6786.7|6786.2|6783.2|6790.7|6787.7|6786.2|6783.2|72
1658849400000|2022-07-26 15:30:00|6785.2|6782.2|6784.2|6781.2|6785.7|6782.7|6780.7|6777.7|109
1658849700000|2022-07-26 15:35:00|6784.7|6781.7|6781.2|6778.2|6785.2|6782.2|6779.2|6776.2|59
1658850000000|2022-07-26 15:40:00|6780.7|6777.7|6783.2|6780.2|6784.2|6781.2|6780.2|6777.2|38
1658850300000|2022-07-26 15:45:00|6782.2|6779.2|6777.2|6774.2|6782.2|6779.2|6777.2|6774.2|57
1658850600000|2022-07-26 15:50:00|6776.7|6773.7|6771.2|6768.2|6779.2|6776.2|6771.2|6768.2|115
1658850900000|2022-07-26 15:55:00|6772.2|6769.2|6773.2|6770.2|6775.2|6772.2|6771.2|6768.2|58
1658851200000|2022-07-26 16:00:00|6772.2|6769.2|6776.2|6773.2|6776.7|6773.7|6771.2|6768.2|38
1658851500000|2022-07-26 16:05:00|6775.7|6772.7|6776.2|6773.2|6778.2|6775.2|6773.2|6770.2|34
1658851800000|2022-07-26 16:10:00|6775.7|6772.7|6775.2|6772.2|6776.2|6773.2|6773.2|6770.2|22
1658852100000|2022-07-26 16:15:00|6774.2|6771.2|6776.7|6773.7|6778.7|6775.7|6774.2|6771.2|15
1658852400000|2022-07-26 16:20:00|6776.2|6773.2|6780.7|6777.7|6781.2|6778.2|6774.7|6771.7|19
1658852700000|2022-07-26 16:25:00|6780.2|6777.2|6779.7|6776.7|6781.2|6778.2|6779.2|6776.2|17
1658853000000|2022-07-26 16:30:00|6780.2|6777.2|6784.2|6781.2|6784.2|6781.2|6779.7|6776.7|17
1658853300000|2022-07-26 16:35:00|6783.7|6780.7|6780.7|6777.7|6784.2|6781.2|6780.7|6777.7|2
1658853600000|2022-07-26 16:40:00|6780.2|6777.2|6777.2|6774.2|6780.2|6777.2|6777.2|6774.2|29
1658853900000|2022-07-26 16:45:00|6777.7|6774.7|6781.2|6778.2|6783.2|6780.2|6777.2|6774.2|20
1658854200000|2022-07-26 16:50:00|6780.7|6777.7|6784.2|6781.2|6784.2|6781.2|6780.7|6777.7|10
1658854500000|2022-07-26 16:55:00|6783.7|6780.7|6785.2|6782.2|6786.2|6783.2|6783.2|6780.2|12
1658854800000|2022-07-26 17:00:00|6784.7|6781.7|6787.7|6784.7|6787.7|6784.7|6783.2|6780.2|26
1658855100000|2022-07-26 17:05:00|6788.2|6785.2|6790.2|6787.2|6790.2|6787.2|6786.2|6783.2|14
1658855400000|2022-07-26 17:10:00|6791.2|6788.2|6787.2|6784.2|6792.2|6789.2|6787.2|6784.2|31
1658855700000|2022-07-26 17:15:00|6786.2|6783.2|6785.2|6782.2|6787.2|6784.2|6784.2|6781.2|20
1658856000000|2022-07-26 17:20:00|6785.7|6782.7|6787.7|6784.7|6790.2|6787.2|6784.7|6781.7|7
1658856300000|2022-07-26 17:25:00|6787.2|6784.2|6791.2|6788.2|6792.2|6789.2|6787.2|6784.2|15
1658856600000|2022-07-26 17:30:00|6791.7|6788.7|6785.2|6782.2|6791.7|6788.7|6785.2|6782.2|34
1658856900000|2022-07-26 17:35:00|6785.7|6782.7|6785.2|6782.2|6787.2|6784.2|6785.2|6782.2|15
1658857200000|2022-07-26 17:40:00|6785.7|6782.7|6784.2|6781.2|6786.2|6783.2|6783.2|6780.2|13
1658857500000|2022-07-26 17:45:00|6784.7|6781.7|6785.2|6782.2|6785.2|6782.2|6782.2|6779.2|33
1658857800000|2022-07-26 17:50:00|6784.7|6781.7|6786.2|6783.2|6787.2|6784.2|6784.2|6781.2|16
1658858100000|2022-07-26 17:55:00|6785.7|6782.7|6783.7|6780.7|6785.7|6782.7|6783.2|6780.2|17
1658858400000|2022-07-26 18:00:00|6784.2|6781.2|6789.2|6786.2|6789.7|6786.7|6783.2|6780.2|17
1658858700000|2022-07-26 18:05:00|6788.7|6785.7|6783.2|6780.2|6791.2|6788.2|6783.2|6780.2|36
1658859000000|2022-07-26 18:10:00|6783.7|6780.7|6783.7|6780.7|6785.2|6782.2|6782.7|6779.7|6
1658859300000|2022-07-26 18:15:00|6783.2|6780.2|6780.2|6777.2|6784.2|6781.2|6779.2|6776.2|16
1658859600000|2022-07-26 18:20:00|6779.7|6776.7|6781.2|6778.2|6781.7|6778.7|6778.2|6775.2|13
1658859900000|2022-07-26 18:25:00|6780.7|6777.7|6777.2|6774.2|6780.7|6777.7|6777.2|6774.2|19
1658860200000|2022-07-26 18:30:00|6776.7|6773.7|6776.2|6773.2|6777.7|6774.7|6775.2|6772.2|54
1658860500000|2022-07-26 18:35:00|6776.7|6773.7|6775.2|6772.2|6777.7|6774.7|6775.2|6772.2|15
1658860800000|2022-07-26 18:40:00|6774.7|6771.7|6776.2|6773.2|6777.2|6774.2|6774.2|6771.2|16
1658861100000|2022-07-26 18:45:00|6775.7|6772.7|6776.2|6773.2|6777.7|6774.7|6775.2|6772.2|13
1658861400000|2022-07-26 18:50:00|6776.7|6773.7|6779.2|6776.2|6780.2|6777.2|6776.2|6773.2|8
1658861700000|2022-07-26 18:55:00|6778.7|6775.7|6778.7|6775.7|6780.2|6777.2|6777.2|6774.2|30
1658862000000|2022-07-26 19:00:00|6778.2|6775.2|6774.2|6771.2|6779.2|6776.2|6774.2|6771.2|17
1658862300000|2022-07-26 19:05:00|6774.7|6771.7|6773.2|6770.2|6775.7|6772.7|6770.7|6767.7|31
1658862600000|2022-07-26 19:10:00|6772.7|6769.7|6777.7|6774.7|6779.2|6776.2|6771.2|6768.2|32
1658862900000|2022-07-26 19:15:00|6777.2|6774.2|6778.2|6775.2|6780.2|6777.2|6776.7|6773.7|18
1658863200000|2022-07-26 19:20:00|6778.7|6775.7|6780.2|6777.2|6782.2|6779.2|6778.2|6775.2|37
1658863500000|2022-07-26 19:25:00|6779.7|6776.7|6778.7|6775.7|6780.7|6777.7|6777.2|6774.2|16
1658863800000|2022-07-26 19:30:00|6779.2|6776.2|6779.2|6776.2|6781.2|6778.2|6777.2|6774.2|11
1658864100000|2022-07-26 19:35:00|6779.7|6776.7|6781.2|6778.2|6781.2|6778.2|6777.7|6774.7|34
1658864400000|2022-07-26 19:40:00|6781.7|6778.7|6776.2|6773.2|6781.7|6778.7|6775.7|6772.7|33
1658864700000|2022-07-26 19:45:00|6776.7|6773.7|6775.7|6772.7|6776.7|6773.7|6773.7|6770.7|25
1658865000000|2022-07-26 19:50:00|6775.2|6772.2|6778.2|6775.2|6778.2|6775.2|6774.2|6771.2|145
1658865300000|2022-07-26 19:55:00|6777.7|6774.7|6769.2|6766.2|6778.2|6775.2|6769.2|6766.2|321
1658865600000|2022-07-26 20:00:00|6770.2|6767.2|6772.2|6769.2|6780.2|6777.2|6768.2|6765.2|268
1658865900000|2022-07-26 20:05:00|6772.7|6769.7|6779.2|6776.2|6779.2|6776.2|6771.7|6768.7|61
1658866200000|2022-07-26 20:10:00|6778.7|6775.7|6779.2|6776.2|6781.2|6778.2|6778.7|6775.7|50
1658866500000|2022-07-26 20:15:00|6779.7|6776.7|6779.2|6776.2|6781.2|6778.2|6779.2|6776.2|36
1658866800000|2022-07-26 20:20:00|6779.7|6776.7|6779.2|6776.2|6780.2|6777.2|6778.2|6775.2|9
1658867100000|2022-07-26 20:25:00|6778.7|6775.7|6778.2|6775.2|6780.2|6777.2|6778.2|6775.2|11
1658867400000|2022-07-26 20:30:00|6778.7|6775.7|6780.2|6777.2|6780.2|6777.2|6778.2|6775.2|21
1658867700000|2022-07-26 20:35:00|6780.7|6777.7|6782.2|6779.2|6782.7|6779.7|6780.2|6777.2|29
1658868000000|2022-07-26 20:40:00|6781.7|6778.7|6782.7|6779.7|6783.2|6780.2|6781.2|6778.2|19
1658868300000|2022-07-26 20:45:00|6783.2|6780.2|6783.2|6780.2|6783.2|6780.2|6782.2|6779.2|8
1658868600000|2022-07-26 20:50:00|6782.2|6779.2|6783.2|6780.2|6783.2|6780.2|6782.2|6779.2|3
1658868900000|2022-07-26 20:55:00|6782.7|6779.7|6786.2|6783.2|6786.2|6783.2|6782.2|6779.2|60
1658869200000|2022-07-26 21:00:00|6785.3|6781.3|6783.7|6779.7|6786|6782|6782.3|6778.3|0
1658869500000|2022-07-26 21:05:00|6784|6780|6786.2|6782.2|6786.2|6782.2|6783.8|6779.8|0
1658869800000|2022-07-26 21:10:00|6785.9|6781.9|6786|6782|6786.3|6782.3|6785.9|6781.9|0
1658870100000|2022-07-26 21:15:00|6785.9|6781.9|6786.8|6782.8|6786.8|6782.8|6785.8|6781.8|0
1658870400000|2022-07-26 21:20:00|6786.7|6782.7|6786.9|6782.9|6787.5|6783.5|6785.6|6781.6|0
1658870700000|2022-07-26 21:25:00|6786.5|6782.5|6786.9|6782.9|6787.8|6783.8|6786.4|6782.4|0
1658871000000|2022-07-26 21:30:00|6787|6783|6787.3|6783.3|6787.9|6783.9|6786.7|6782.7|0
1658871300000|2022-07-26 21:35:00|6787.6|6783.6|6786.8|6782.8|6787.6|6783.6|6786.2|6782.2|0
1658871600000|2022-07-26 21:40:00|6786.7|6782.7|6784.1|6780.1|6786.7|6782.7|6783.4|6779.4|0
1658871900000|2022-07-26 21:45:00|6784.4|6780.4|6784.4|6780.4|6784.7|6780.7|6783.9|6779.9|0
1658872200000|2022-07-26 21:50:00|6784.5|6780.5|6784.3|6780.3|6784.5|6780.5|6783.9|6779.9|0
1658872500000|2022-07-26 21:55:00|6784.4|6780.4|6786.6|6782.6|6787.1|6783.1|6784.4|6780.4|0
1658872800000|2022-07-26 22:00:00|6786.2|6782.2|6793.1|6789.1|6793.1|6789.1|6786.2|6782.2|0
1658873100000|2022-07-26 22:05:00|6793.7|6789.7|6809.5|6805.5|6809.5|6805.5|6793.2|6789.2|0
1658873400000|2022-07-26 22:10:00|6809.8|6805.8|6808.9|6804.9|6814.5|6810.5|6808.6|6804.6|0
1658873700000|2022-07-26 22:15:00|6809|6805|6803.8|6799.8|6809|6805|6803.5|6799.5|0
1658874000000|2022-07-26 22:20:00|6803.6|6799.6|6804.6|6800.6|6805.4|6801.4|6802.6|6798.6|0
1658874300000|2022-07-26 22:25:00|6804.7|6800.7|6803.5|6799.5|6804.9|6800.9|6802.5|6798.5|0
1658874600000|2022-07-26 22:30:00|6803.8|6799.8|6806.2|6802.2|6806.5|6802.5|6803.5|6799.5|0
1658874900000|2022-07-26 22:35:00|6806.3|6802.3|6801.6|6797.6|6807.1|6803.1|6801.6|6797.6|0
1658875200000|2022-07-26 22:40:00|6801.9|6797.9|6801.3|6797.3|6802.4|6798.4|6798|6794|0
1658875500000|2022-07-26 22:45:00|6801.6|6797.6|6799.6|6795.6|6802.5|6798.5|6799.2|6795.2|0
1658875800000|2022-07-26 22:50:00|6799.9|6795.9|6796.9|6792.9|6799.9|6795.9|6796.3|6792.3|0
1658876100000|2022-07-26 22:55:00|6797.1|6793.1|6798.9|6794.9|6799.2|6795.2|6796.9|6792.9|0
1658876400000|2022-07-26 23:00:00|6799.5|6795.5|6798.3|6794.3|6801.3|6797.3|6798.1|6794.1|0
1658876700000|2022-07-26 23:05:00|6798.7|6794.7|6800.2|6796.2|6800.7|6796.7|6797.4|6793.4|0
1658877000000|2022-07-26 23:10:00|6799.9|6795.9|6801.8|6797.8|6802.8|6798.8|6799.3|6795.3|0
1658877300000|2022-07-26 23:15:00|6802|6798|6801.4|6797.4|6802.7|6798.7|6800.5|6796.5|0
1658877600000|2022-07-26 23:20:00|6801.5|6797.5|6802.5|6798.5|6802.8|6798.8|6800.2|6796.2|0
1658877900000|2022-07-26 23:25:00|6802.3|6798.3|6804.8|6800.8|6804.9|6800.9|6802.3|6798.3|0
1658878200000|2022-07-26 23:30:00|6804.9|6800.9|6805.1|6801.1|6806.3|6802.3|6804.8|6800.8|0
1658878500000|2022-07-26 23:35:00|6805.4|6801.4|6806.7|6802.7|6809|6805|6805.4|6801.4|0
1658878800000|2022-07-26 23:40:00|6806.9|6802.9|6807.5|6803.5|6809.8|6805.8|6806.4|6802.4|0
1658879100000|2022-07-26 23:45:00|6807.8|6803.8|6805.3|6801.3|6807.8|6803.8|6803.5|6799.5|0
1658879400000|2022-07-26 23:50:00|6796.7|6794.7|6797.7|6795.7|6798.7|6796.7|6788.7|6786.7|555
1658879700000|2022-07-26 23:55:00|6798.2|6796.2|6795.2|6793.2|6798.2|6796.2|6792.7|6790.7|250
1658880000000|2022-07-27 00:00:00|6794.7|6792.7|6792.2|6791.2|6798.2|6797.2|6791.7|6790.7|781
1658880300000|2022-07-27 00:05:00|6792.7|6791.7|6808.2|6807.2|6808.2|6807.2|6792.7|6791.7|789
1658880600000|2022-07-27 00:10:00|6808.7|6807.7|6817.2|6816.2|6817.2|6816.2|6806.2|6805.2|874
1658880900000|2022-07-27 00:15:00|6818.2|6817.2|6829.2|6828.2|6829.2|6828.2|6818.2|6817.2|1167
1658881200000|2022-07-27 00:20:00|6829.7|6828.7|6823.2|6822.2|6829.7|6828.7|6822.2|6821.2|1262
1658881500000|2022-07-27 00:25:00|6824.2|6823.2|6821.2|6820.2|6826.2|6825.2|6821.2|6820.2|1148
1658881800000|2022-07-27 00:30:00|6820.2|6819.2|6818.2|6817.2|6822.2|6821.2|6817.2|6816.2|1319
1658882100000|2022-07-27 00:35:00|6819.2|6818.2|6819.2|6818.2|6820.2|6819.2|6814.2|6813.2|496
1658882400000|2022-07-27 00:40:00|6818.7|6817.7|6823.2|6822.2|6824.2|6823.2|6815.7|6814.7|845
1658882700000|2022-07-27 00:45:00|6822.2|6821.2|6815.2|6814.2|6823.2|6822.2|6814.7|6813.7|935
1658883000000|2022-07-27 00:50:00|6815.7|6814.7|6807.2|6806.2|6815.7|6814.7|6807.2|6806.2|610
1658883300000|2022-07-27 00:55:00|6807.7|6806.7|6802.2|6801.2|6808.2|6807.2|6802.2|6801.2|700
1658883600000|2022-07-27 01:00:00|6803.2|6802.2|6800.2|6799.2|6804.2|6803.2|6799.2|6798.2|549
1658883900000|2022-07-27 01:05:00|6798.2|6797.2|6800.7|6799.7|6802.2|6801.2|6797.2|6796.2|729
1658884200000|2022-07-27 01:10:00|6801.2|6800.2|6802.2|6801.2|6804.2|6803.2|6800.2|6799.2|400
1658884500000|2022-07-27 01:15:00|6801.7|6800.7|6799.2|6798.2|6804.2|6803.2|6798.7|6797.7|473
1658884800000|2022-07-27 01:20:00|6800.2|6799.2|6790.2|6789.2|6800.2|6799.2|6789.7|6788.7|644
1658885100000|2022-07-27 01:25:00|6789.2|6788.2|6788.2|6787.2|6789.2|6788.2|6784.2|6783.2|682
1658885400000|2022-07-27 01:30:00|6790.7|6789.7|6810.2|6809.2|6814.7|6813.7|6789.2|6788.2|1076
1658885700000|2022-07-27 01:35:00|6810.7|6809.7|6811.2|6810.2|6814.2|6813.2|6807.7|6806.7|279
1658886000000|2022-07-27 01:40:00|6810.7|6809.7|6807.2|6806.2|6813.2|6812.2|6806.2|6805.2|284
1658886300000|2022-07-27 01:45:00|6806.7|6805.7|6812.2|6811.2|6815.2|6814.2|6805.2|6804.2|763
1658886600000|2022-07-27 01:50:00|6811.7|6810.7|6812.2|6811.2|6814.2|6813.2|6811.2|6810.2|733
1658886900000|2022-07-27 01:55:00|6812.7|6811.7|6804.2|6803.2|6813.2|6812.2|6804.2|6803.2|453
1658887200000|2022-07-27 02:00:00|6805.2|6804.2|6805.2|6804.2|6808.2|6807.2|6804.2|6803.2|357
1658887500000|2022-07-27 02:05:00|6805.7|6804.7|6808.2|6807.2|6809.2|6808.2|6804.2|6803.2|384
1658887800000|2022-07-27 02:10:00|6807.7|6806.7|6807.7|6806.7|6809.2|6808.2|6804.7|6803.7|426
1658888100000|2022-07-27 02:15:00|6807.2|6806.2|6807.2|6806.2|6808.2|6807.2|6806.2|6805.2|125
1658888400000|2022-07-27 02:20:00|6807.7|6806.7|6810.2|6809.2|6811.2|6810.2|6805.2|6804.2|237
1658888700000|2022-07-27 02:25:00|6810.7|6809.7|6810.2|6809.2|6810.7|6809.7|6808.2|6807.2|147
1658889000000|2022-07-27 02:30:00|6812.2|6811.2|6813.2|6812.2|6814.2|6813.2|6811.2|6810.2|667
1658889300000|2022-07-27 02:35:00|6813.7|6812.7|6809.2|6808.2|6815.2|6814.2|6808.2|6807.2|312
1658889600000|2022-07-27 02:40:00|6808.7|6807.7|6803.2|6802.2|6808.7|6807.7|6802.2|6801.2|336
1658889900000|2022-07-27 02:45:00|6804.2|6803.2|6804.2|6803.2|6805.2|6804.2|6802.7|6801.7|418
1658890200000|2022-07-27 02:50:00|6805.2|6804.2|6810.2|6809.2|6811.2|6810.2|6805.2|6804.2|231
1658890500000|2022-07-27 02:55:00|6809.7|6808.7|6810.7|6809.7|6814.2|6813.2|6809.2|6808.2|110
1658890800000|2022-07-27 03:00:00|6811.2|6810.2|6808.2|6807.2|6811.7|6810.7|6808.2|6807.2|221
1658891100000|2022-07-27 03:05:00|6807.2|6806.2|6811.2|6810.2|6812.2|6811.2|6807.2|6806.2|202
1658891400000|2022-07-27 03:10:00|6813.2|6812.2|6813.2|6812.2|6816.2|6815.2|6812.2|6811.2|169
1658891700000|2022-07-27 03:15:00|6812.2|6811.2|6816.2|6815.2|6817.2|6816.2|6812.2|6811.2|130
1658892000000|2022-07-27 03:20:00|6817.2|6816.2|6818.2|6817.2|6818.2|6817.2|6814.2|6813.2|153
1658892300000|2022-07-27 03:25:00|6819.2|6818.2|6816.2|6815.2|6819.2|6818.2|6815.2|6814.2|396
1658892600000|2022-07-27 03:30:00|6816.7|6815.7|6816.2|6815.2|6818.2|6817.2|6814.2|6813.2|286
1658892900000|2022-07-27 03:35:00|6816.7|6815.7|6814.7|6813.7|6816.7|6815.7|6814.2|6813.2|168
1658893200000|2022-07-27 03:40:00|6813.7|6812.7|6813.7|6812.7|6814.7|6813.7|6812.7|6811.7|207
1658893500000|2022-07-27 03:45:00|6814.2|6813.2|6815.7|6814.7|6817.7|6816.7|6814.2|6813.2|334
1658893800000|2022-07-27 03:50:00|6816.2|6815.2|6813.7|6812.7|6816.7|6815.7|6813.7|6812.7|115
1658894100000|2022-07-27 03:55:00|6813.2|6812.2|6811.7|6810.7|6813.2|6812.2|6811.2|6810.2|296
1658894400000|2022-07-27 04:00:00|||||||||53
1658894700000|2022-07-27 04:05:00|6812.2|6811.2|6814.7|6813.7|6817.7|6816.7|6812.2|6811.2|414
1658895000000|2022-07-27 04:10:00|6815.2|6814.2|6815.7|6814.7|6819.7|6818.7|6815.2|6814.2|355
1658895300000|2022-07-27 04:15:00|6816.2|6815.2|6816.7|6815.7|6819.7|6818.7|6816.2|6815.2|430
1658895600000|2022-07-27 04:20:00|6816.2|6815.2|6818.7|6817.7|6818.7|6817.7|6815.7|6814.7|99
1658895900000|2022-07-27 04:25:00|6819.2|6818.2|6817.7|6816.7|6819.7|6818.7|6817.7|6816.7|380
1658896200000|2022-07-27 04:30:00|6818.7|6817.7|6815.7|6814.7|6818.7|6817.7|6815.7|6814.7|161
1658896500000|2022-07-27 04:35:00|6816.7|6815.7|6821.7|6820.7|6821.7|6820.7|6816.7|6815.7|287
1658896800000|2022-07-27 04:40:00|6822.7|6821.7|6824.7|6823.7|6824.7|6823.7|6821.7|6820.7|155
1658897100000|2022-07-27 04:45:00|6825.7|6824.7|6827.7|6826.7|6828.7|6827.7|6823.7|6822.7|369
1658897400000|2022-07-27 04:50:00|6828.2|6827.2|6827.7|6826.7|6829.7|6828.7|6826.7|6825.7|228
1658897700000|2022-07-27 04:55:00|6828.7|6827.7|6829.7|6828.7|6830.7|6829.7|6828.7|6827.7|218
1658898000000|2022-07-27 05:00:00|6830.7|6829.7|6828.7|6827.7|6831.2|6830.2|6828.7|6827.7|221
1658898300000|2022-07-27 05:05:00|6828.2|6827.2|6830.7|6829.7|6830.7|6829.7|6827.7|6826.7|190
1658898600000|2022-07-27 05:10:00|6831.7|6830.7|6833.7|6832.7|6833.7|6832.7|6830.7|6829.7|260
1658898900000|2022-07-27 05:15:00|6834.2|6833.2|6830.7|6829.7|6835.2|6834.2|6830.7|6829.7|358
1658899200000|2022-07-27 05:20:00|6831.2|6830.2|6832.7|6831.7|6832.7|6831.7|6831.2|6830.2|195
1658899500000|2022-07-27 05:25:00|6832.2|6831.2|6835.7|6834.7|6835.7|6834.7|6831.7|6830.7|155
1658899800000|2022-07-27 05:30:00|6836.2|6835.2|6840.7|6839.7|6840.7|6839.7|6835.7|6834.7|317
1658900100000|2022-07-27 05:35:00|6841.2|6840.2|6838.7|6837.7|6841.7|6840.7|6838.7|6837.7|179
1658900400000|2022-07-27 05:40:00|6839.2|6838.2|6840.7|6839.7|6840.7|6839.7|6838.7|6837.7|144
1658900700000|2022-07-27 05:45:00|6839.7|6838.7|6839.7|6838.7|6841.7|6840.7|6839.7|6838.7|287
1658901000000|2022-07-27 05:50:00|6840.2|6839.2|6836.7|6835.7|6840.7|6839.7|6836.7|6835.7|222
1658901300000|2022-07-27 05:55:00|6837.7|6836.7|6834.7|6833.7|6837.7|6836.7|6834.7|6833.7|306
1658901600000|2022-07-27 06:00:00|6835.2|6833.2|6839.2|6837.2|6840.2|6838.2|6830.2|6828.2|717
1658901900000|2022-07-27 06:05:00|6839.7|6837.7|6834.2|6832.2|6840.2|6838.2|6831.2|6829.2|1125
1658902200000|2022-07-27 06:10:00|6833.2|6831.2|6834.2|6832.2|6837.2|6835.2|6831.7|6829.7|1092
1658902500000|2022-07-27 06:15:00|6834.7|6832.7|6830.2|6828.2|6835.2|6833.2|6830.2|6828.2|459
1658902800000|2022-07-27 06:20:00|6829.7|6827.7|6832.2|6830.2|6833.2|6831.2|6829.2|6827.2|621
1658903100000|2022-07-27 06:25:00|6831.7|6829.7|6832.7|6830.7|6832.7|6830.7|6828.7|6826.7|645
1658903400000|2022-07-27 06:30:00|6832.1|6828.1|6831.4|6827.4|6834.2|6830.2|6831|6827|1
1658903700000|2022-07-27 06:35:00|6831.6|6827.6|6832.7|6828.7|6835.2|6831.2|6831.5|6827.5|0
1658904000000|2022-07-27 06:40:00|6832.6|6828.6|6833.6|6829.6|6835.4|6831.4|6832.6|6828.6|0
1658904300000|2022-07-27 06:45:00|6833.7|6829.7|6831.1|6827.1|6834.5|6830.5|6831.1|6827.1|0
1658904600000|2022-07-27 06:50:00|6830.9|6826.9|6833.2|6829.2|6833.8|6829.8|6829.2|6825.2|0
1658904900000|2022-07-27 06:55:00|6833|6829|6831.7|6827.7|6834|6830|6831.7|6827.7|0
1658905200000|2022-07-27 07:00:00|6831.9|6827.9|6835.3|6831.3|6837.3|6833.3|6831.7|6827.7|0
1658905500000|2022-07-27 07:05:00|6835.4|6831.4|6833.7|6829.7|6838.8|6834.8|6833.5|6829.5|0
1658905800000|2022-07-27 07:10:00|6833.9|6829.9|6826.7|6823.7|6833.9|6829.9|6825.7|6822.7|272
1658906100000|2022-07-27 07:15:00|6827.2|6824.2|6829.7|6826.7|6830.7|6827.7|6826.7|6823.7|143
1658906400000|2022-07-27 07:20:00|6830.2|6827.2|6834.7|6831.7|6834.7|6831.7|6829.7|6826.7|61
1658906700000|2022-07-27 07:25:00|6834.2|6831.2|6836.7|6833.7|6837.7|6834.7|6832.7|6829.7|50
1658907000000|2022-07-27 07:30:00|6837.2|6834.2|6835.7|6832.7|6837.7|6834.7|6835.7|6832.7|47
1658907300000|2022-07-27 07:35:00|6836.2|6833.2|6837.7|6834.7|6837.7|6834.7|6834.7|6831.7|54
1658907600000|2022-07-27 07:40:00|6838.2|6835.2|6836.7|6833.7|6838.7|6835.7|6836.7|6833.7|27
1658907900000|2022-07-27 07:45:00|6837.2|6834.2|6838.7|6835.7|6839.7|6836.7|6836.7|6833.7|41
1658908200000|2022-07-27 07:50:00|6838.2|6835.2|6836.7|6833.7|6838.7|6835.7|6835.7|6832.7|44
1658908500000|2022-07-27 07:55:00|6836.2|6833.2|6837.7|6834.7|6837.7|6834.7|6835.7|6832.7|29
1658908800000|2022-07-27 08:00:00|6838.7|6835.7|6841.7|6838.7|6841.7|6838.7|6837.7|6834.7|54
1658909100000|2022-07-27 08:05:00|6841.2|6838.2|6844.7|6841.7|6849.7|6846.7|6840.2|6837.2|224
1658909400000|2022-07-27 08:10:00|6844.2|6841.2|6842.7|6839.7|6845.7|6842.7|6842.7|6839.7|45
1658909700000|2022-07-27 08:15:00|6843.2|6840.2|6838.7|6835.7|6843.7|6840.7|6835.2|6832.2|238
1658910000000|2022-07-27 08:20:00|6839.2|6836.2|6837.7|6834.7|6842.7|6839.7|6836.7|6833.7|68
1658910300000|2022-07-27 08:25:00|6836.7|6833.7|6837.7|6834.7|6838.7|6835.7|6835.7|6832.7|15
1658910600000|2022-07-27 08:30:00|6838.7|6835.7|6839.7|6836.7|6841.2|6838.2|6838.7|6835.7|10
1658910900000|2022-07-27 08:35:00|6839.2|6836.2|6839.7|6836.7|6842.2|6839.2|6839.2|6836.2|16
1658911200000|2022-07-27 08:40:00|6840.2|6837.2|6839.7|6836.7|6841.7|6838.7|6838.7|6835.7|38
1658911500000|2022-07-27 08:45:00|6840.2|6837.2|6838.2|6835.2|6840.7|6837.7|6836.7|6833.7|79
1658911800000|2022-07-27 08:50:00|6838.7|6835.7|6839.7|6836.7|6840.7|6837.7|6836.7|6833.7|63
1658912100000|2022-07-27 08:55:00|6838.7|6835.7|6836.7|6833.7|6838.7|6835.7|6836.7|6833.7|64
1658912400000|2022-07-27 09:00:00|6837.2|6834.2|6836.7|6833.7|6837.7|6834.7|6833.7|6830.7|116
1658912700000|2022-07-27 09:05:00|6837.7|6834.7|6837.7|6834.7|6837.7|6834.7|6836.7|6833.7|26
1658913000000|2022-07-27 09:10:00|6837.2|6834.2|6833.7|6830.7|6837.2|6834.2|6833.7|6830.7|39
1658913300000|2022-07-27 09:15:00|6834.2|6831.2|6835.7|6832.7|6835.7|6832.7|6834.2|6831.2|37
1658913600000|2022-07-27 09:20:00|6835.2|6832.2|6833.7|6830.7|6835.2|6832.2|6832.7|6829.7|38
1658913900000|2022-07-27 09:25:00|6834.7|6831.7|6834.7|6831.7|6835.2|6832.2|6832.7|6829.7|27
1658914200000|2022-07-27 09:30:00|6835.2|6832.2|6836.7|6833.7|6838.7|6835.7|6834.7|6831.7|53
1658914500000|2022-07-27 09:35:00|6837.2|6834.2|6837.7|6834.7|6839.7|6836.7|6834.2|6831.2|94
1658914800000|2022-07-27 09:40:00|6838.2|6835.2|6835.7|6832.7|6838.7|6835.7|6835.7|6832.7|17
1658915100000|2022-07-27 09:45:00|6836.2|6833.2|6833.7|6830.7|6836.7|6833.7|6833.7|6830.7|24
1658915400000|2022-07-27 09:50:00|6834.2|6831.2|6833.7|6830.7|6834.7|6831.7|6832.7|6829.7|14
1658915700000|2022-07-27 09:55:00|6834.2|6831.2|6833.7|6830.7|6834.7|6831.7|6830.7|6827.7|27
1658916000000|2022-07-27 10:00:00|6833.2|6830.2|6830.7|6827.7|6833.7|6830.7|6830.7|6827.7|14
1658916300000|2022-07-27 10:05:00|6831.2|6828.2|6832.7|6829.7|6832.7|6829.7|6830.7|6827.7|21
1658916600000|2022-07-27 10:10:00|6832.2|6829.2|6833.7|6830.7|6833.7|6830.7|6831.7|6828.7|17
1658916900000|2022-07-27 10:15:00|6833.2|6830.2|6831.7|6828.7|6833.7|6830.7|6831.7|6828.7|17
1658917200000|2022-07-27 10:20:00|6832.2|6829.2|6831.2|6828.2|6832.7|6829.7|6830.7|6827.7|22
1658917500000|2022-07-27 10:25:00|6830.7|6827.7|6832.7|6829.7|6834.7|6831.7|6830.7|6827.7|15
1658917800000|2022-07-27 10:30:00|6831.7|6828.7|6835.2|6832.2|6835.7|6832.7|6830.7|6827.7|34
1658918100000|2022-07-27 10:35:00|6835.7|6832.7|6835.7|6832.7|6836.7|6833.7|6835.2|6832.2|26
1658918400000|2022-07-27 10:40:00|6836.2|6833.2|6834.7|6831.7|6836.7|6833.7|6834.7|6831.7|18
1658918700000|2022-07-27 10:45:00|6834.2|6831.2|6834.7|6831.7|6835.2|6832.2|6833.2|6830.2|15
1658919000000|2022-07-27 10:50:00|6834.2|6831.2|6835.2|6832.2|6836.2|6833.2|6834.2|6831.2|32
1658919300000|2022-07-27 10:55:00|6834.7|6831.7|6837.7|6834.7|6838.7|6835.7|6834.7|6831.7|37
1658919600000|2022-07-27 11:00:00|6837.2|6834.2|6830.7|6827.7|6837.2|6834.2|6830.7|6827.7|49
1658919900000|2022-07-27 11:05:00|6831.7|6828.7|6826.7|6823.7|6832.2|6829.2|6826.7|6823.7|63
1658920200000|2022-07-27 11:10:00|6826.2|6823.2|6831.7|6828.7|6831.7|6828.7|6825.7|6822.7|34
1658920500000|2022-07-27 11:15:00|6832.2|6829.2|6831.2|6828.2|6832.2|6829.2|6830.7|6827.7|4
1658920800000|2022-07-27 11:20:00|6831.7|6828.7|6831.2|6828.2|6831.7|6828.7|6830.2|6827.2|17
1658921100000|2022-07-27 11:25:00|6831.7|6828.7|6831.7|6828.7|6832.7|6829.7|6831.2|6828.2|24
1658921400000|2022-07-27 11:30:00|6832.2|6829.2|6833.2|6830.2|6834.2|6831.2|6831.7|6828.7|29
1658921700000|2022-07-27 11:35:00|6833.7|6830.7|6832.7|6829.7|6833.7|6830.7|6831.7|6828.7|7
1658922000000|2022-07-27 11:40:00|6833.2|6830.2|6834.2|6831.2|6834.7|6831.7|6833.2|6830.2|7
1658922300000|2022-07-27 11:45:00|6834.7|6831.7|6832.7|6829.7|6835.7|6832.7|6832.7|6829.7|16
1658922600000|2022-07-27 11:50:00|6833.2|6830.2|6835.7|6832.7|6835.7|6832.7|6833.2|6830.2|16
1658922900000|2022-07-27 11:55:00|6835.2|6832.2|6833.7|6830.7|6837.2|6834.2|6833.7|6830.7|14
1658923200000|2022-07-27 12:00:00|6834.2|6831.2|6836.7|6833.7|6836.7|6833.7|6833.7|6830.7|17
1658923500000|2022-07-27 12:05:00|6836.2|6833.2|6835.7|6832.7|6837.7|6834.7|6835.7|6832.7|15
1658923800000|2022-07-27 12:10:00|6835.2|6832.2|6837.2|6834.2|6838.7|6835.7|6834.7|6831.7|46
1658924100000|2022-07-27 12:15:00|6837.7|6834.7|6839.7|6836.7|6839.7|6836.7|6836.7|6833.7|52
1658924400000|2022-07-27 12:20:00|6840.2|6837.2|6840.2|6837.2|6840.7|6837.7|6839.7|6836.7|45
1658924700000|2022-07-27 12:25:00|6840.7|6837.7|6840.2|6837.2|6840.7|6837.7|6839.2|6836.2|85
1658925000000|2022-07-27 12:30:00|6839.7|6836.7|6844.2|6841.2|6844.7|6841.7|6838.7|6835.7|213
1658925300000|2022-07-27 12:35:00|6843.7|6840.7|6846.2|6843.2|6846.7|6843.7|6843.7|6840.7|78
1658925600000|2022-07-27 12:40:00|6845.7|6842.7|6847.7|6844.7|6847.7|6844.7|6843.7|6840.7|50
1658925900000|2022-07-27 12:45:00|6847.2|6844.2|6847.7|6844.7|6847.7|6844.7|6846.7|6843.7|23
1658926200000|2022-07-27 12:50:00|6847.2|6844.2|6847.7|6844.7|6848.7|6845.7|6846.7|6843.7|34
1658926500000|2022-07-27 12:55:00|6848.2|6845.2|6847.2|6844.2|6849.2|6846.2|6847.2|6844.2|37
1658926800000|2022-07-27 13:00:00|6847.7|6844.7|6845.7|6842.7|6847.7|6844.7|6845.2|6842.2|26
1658927100000|2022-07-27 13:05:00|6846.2|6843.2|6843.7|6840.7|6846.7|6843.7|6843.2|6840.2|37
1658927400000|2022-07-27 13:10:00|6844.2|6841.2|6847.2|6844.2|6847.7|6844.7|6843.7|6840.7|19
1658927700000|2022-07-27 13:15:00|6846.7|6843.7|6847.7|6844.7|6848.7|6845.7|6846.7|6843.7|6
1658928000000|2022-07-27 13:20:00|6848.2|6845.2|6845.7|6842.7|6848.2|6845.2|6842.7|6839.7|84
1658928300000|2022-07-27 13:25:00|6846.2|6843.2|6842.7|6839.7|6846.7|6843.7|6842.7|6839.7|33
1658928600000|2022-07-27 13:30:00|6843.2|6840.2|6840.7|6837.7|6846.7|6843.7|6839.7|6836.7|201
1658928900000|2022-07-27 13:35:00|6840.2|6837.2|6842.2|6839.2|6845.7|6842.7|6839.2|6836.2|167
1658929200000|2022-07-27 13:40:00|6842.7|6839.7|6842.7|6839.7|6846.7|6843.7|6841.2|6838.2|134
1658929500000|2022-07-27 13:45:00|6843.2|6840.2|6846.2|6843.2|6846.7|6843.7|6840.7|6837.7|107
1658929800000|2022-07-27 13:50:00|6845.7|6842.7|6844.7|6841.7|6846.7|6843.7|6842.7|6839.7|107
1658930100000|2022-07-27 13:55:00|6845.2|6842.2|6843.2|6840.2|6850.7|6847.7|6842.7|6839.7|146
1658930400000|2022-07-27 14:00:00|6843.7|6840.7|6845.7|6842.7|6845.7|6842.7|6841.2|6838.2|78
1658930700000|2022-07-27 14:05:00|6846.2|6843.2|6840.2|6837.2|6847.7|6844.7|6839.7|6836.7|83
1658931000000|2022-07-27 14:10:00|6840.7|6837.7|6844.7|6841.7|6844.7|6841.7|6839.7|6836.7|61
1658931300000|2022-07-27 14:15:00|6845.2|6842.2|6848.2|6845.2|6849.7|6846.7|6844.7|6841.7|103
1658931600000|2022-07-27 14:20:00|6848.7|6845.7|6847.7|6844.7|6851.2|6848.2|6846.7|6843.7|67
1658931900000|2022-07-27 14:25:00|6846.7|6843.7|6850.7|6847.7|6851.2|6848.2|6846.7|6843.7|53
1658932200000|2022-07-27 14:30:00|6851.2|6848.2|6847.7|6844.7|6852.7|6849.7|6846.2|6843.2|68
1658932500000|2022-07-27 14:35:00|6848.2|6845.2|6850.7|6847.7|6850.7|6847.7|6847.7|6844.7|54
1658932800000|2022-07-27 14:40:00|6849.7|6846.7|6849.2|6846.2|6849.7|6846.7|6846.7|6843.7|54
1658933100000|2022-07-27 14:45:00|6848.7|6845.7|6845.7|6842.7|6849.7|6846.7|6845.7|6842.7|68
1658933400000|2022-07-27 14:50:00|6846.2|6843.2|6849.7|6846.7|6849.7|6846.7|6845.7|6842.7|88
1658933700000|2022-07-27 14:55:00|6849.2|6846.2|6852.7|6849.7|6855.2|6852.2|6849.2|6846.2|188
1658934000000|2022-07-27 15:00:00|6853.2|6850.2|6855.7|6852.7|6858.7|6855.7|6853.2|6850.2|135
1658934300000|2022-07-27 15:05:00|6855.2|6852.2|6851.2|6848.2|6855.7|6852.7|6850.7|6847.7|41
1658934600000|2022-07-27 15:10:00|6851.7|6848.7|6850.7|6847.7|6851.7|6848.7|6848.7|6845.7|24
1658934900000|2022-07-27 15:15:00|6851.2|6848.2|6853.2|6850.2|6854.7|6851.7|6851.2|6848.2|82
1658935200000|2022-07-27 15:20:00|6853.7|6850.7|6851.2|6848.2|6853.7|6850.7|6850.7|6847.7|28
1658935500000|2022-07-27 15:25:00|6851.7|6848.7|6851.7|6848.7|6852.7|6849.7|6849.7|6846.7|30
1658935800000|2022-07-27 15:30:00|6852.2|6849.2|6856.7|6853.7|6858.7|6855.7|6851.7|6848.7|168
1658936100000|2022-07-27 15:35:00|6856.2|6853.2|6855.2|6852.2|6857.2|6854.2|6854.7|6851.7|54
1658936400000|2022-07-27 15:40:00|6854.7|6851.7|6855.7|6852.7|6857.7|6854.7|6854.7|6851.7|23
1658936700000|2022-07-27 15:45:00|6856.2|6853.2|6856.2|6853.2|6857.2|6854.2|6853.2|6850.2|33
1658937000000|2022-07-27 15:50:00|6856.7|6853.7|6857.7|6854.7|6859.7|6856.7|6856.2|6853.2|32
1658937300000|2022-07-27 15:55:00|6858.2|6855.2|6859.7|6856.7|6862.7|6859.7|6857.7|6854.7|95
1658937600000|2022-07-27 16:00:00|6860.2|6857.2|6859.7|6856.7|6861.7|6858.7|6858.7|6855.7|33
1658937900000|2022-07-27 16:05:00|6860.2|6857.2|6860.7|6857.7|6860.7|6857.7|6857.7|6854.7|72
1658938200000|2022-07-27 16:10:00|6860.2|6857.2|6858.2|6855.2|6860.2|6857.2|6857.2|6854.2|19
1658938500000|2022-07-27 16:15:00|6858.7|6855.7|6860.7|6857.7|6860.7|6857.7|6857.7|6854.7|73
1658938800000|2022-07-27 16:20:00|6860.2|6857.2|6859.7|6856.7|6861.7|6858.7|6858.7|6855.7|46
1658939100000|2022-07-27 16:25:00|6859.2|6856.2|6860.7|6857.7|6862.7|6859.7|6859.2|6856.2|41
1658939400000|2022-07-27 16:30:00|6861.2|6858.2|6859.7|6856.7|6861.2|6858.2|6858.7|6855.7|24
1658939700000|2022-07-27 16:35:00|6860.2|6857.2|6858.2|6855.2|6860.7|6857.7|6857.7|6854.7|25
1658940000000|2022-07-27 16:40:00|6858.7|6855.7|6858.7|6855.7|6859.7|6856.7|6857.7|6854.7|26
1658940300000|2022-07-27 16:45:00|6858.2|6855.2|6857.7|6854.7|6858.7|6855.7|6857.2|6854.2|75
1658940600000|2022-07-27 16:50:00|6858.2|6855.2|6859.7|6856.7|6859.7|6856.7|6857.7|6854.7|11
1658940900000|2022-07-27 16:55:00|6859.2|6856.2|6854.2|6851.2|6859.2|6856.2|6853.7|6850.7|20
1658941200000|2022-07-27 17:00:00|6853.7|6850.7|6852.7|6849.7|6854.7|6851.7|6852.2|6849.2|25
1658941500000|2022-07-27 17:05:00|6852.2|6849.2|6850.7|6847.7|6852.7|6849.7|6848.7|6845.7|16
1658941800000|2022-07-27 17:10:00|6851.2|6848.2|6851.7|6848.7|6851.7|6848.7|6849.2|6846.2|11
1658942100000|2022-07-27 17:15:00|6851.2|6848.2|6850.2|6847.2|6852.2|6849.2|6849.7|6846.7|5
1658942400000|2022-07-27 17:20:00|6849.7|6846.7|6850.7|6847.7|6853.2|6850.2|6848.7|6845.7|49
1658942700000|2022-07-27 17:25:00|6851.2|6848.2|6851.7|6848.7|6851.7|6848.7|6850.7|6847.7|16
1658943000000|2022-07-27 17:30:00|6852.2|6849.2|6853.2|6850.2|6854.7|6851.7|6850.2|6847.2|13
1658943300000|2022-07-27 17:35:00|6852.7|6849.7|6851.7|6848.7|6854.7|6851.7|6851.2|6848.2|14
1658943600000|2022-07-27 17:40:00|6852.2|6849.2|6852.2|6849.2|6853.7|6850.7|6851.7|6848.7|21
1658943900000|2022-07-27 17:45:00|6851.7|6848.7|6854.2|6851.2|6854.7|6851.7|6850.7|6847.7|3
1658944200000|2022-07-27 17:50:00|6853.7|6850.7|6852.2|6849.2|6853.7|6850.7|6850.7|6847.7|55
1658944500000|2022-07-27 17:55:00|6851.7|6848.7|6850.2|6847.2|6853.7|6850.7|6848.2|6845.2|80
1658944800000|2022-07-27 18:00:00|6850.7|6847.7|6861.2|6858.2|6866.2|6863.2|6848.7|6845.7|132
1658945100000|2022-07-27 18:05:00|6860.7|6857.7|6850.7|6847.7|6861.2|6858.2|6848.2|6845.2|61
1658945400000|2022-07-27 18:10:00|6851.2|6848.2|6855.2|6852.2|6858.2|6855.2|6849.7|6846.7|19
1658945700000|2022-07-27 18:15:00|6855.7|6852.7|6856.2|6853.2|6858.2|6855.2|6855.7|6852.7|18
1658946000000|2022-07-27 18:20:00|6855.7|6852.7|6851.2|6848.2|6857.2|6854.2|6850.7|6847.7|25
1658946300000|2022-07-27 18:25:00|6850.7|6847.7|6855.2|6852.2|6857.7|6854.7|6850.7|6847.7|30
1658946600000|2022-07-27 18:30:00|6855.7|6852.7|6851.2|6848.2|6858.2|6855.2|6846.7|6843.7|54
1658946900000|2022-07-27 18:35:00|6851.7|6848.7|6872.7|6869.7|6872.7|6869.7|6851.2|6848.2|404
1658947200000|2022-07-27 18:40:00|6874.2|6871.2|6882.7|6879.7|6886.7|6883.7|6874.2|6871.2|304
1658947500000|2022-07-27 18:45:00|6883.2|6880.2|6881.7|6878.7|6885.7|6882.7|6879.7|6876.7|128
1658947800000|2022-07-27 18:50:00|6882.7|6879.7|6883.2|6880.2|6888.2|6885.2|6879.7|6876.7|208
1658948100000|2022-07-27 18:55:00|6883.7|6880.7|6876.7|6873.7|6885.2|6882.2|6872.7|6869.7|153
1658948400000|2022-07-27 19:00:00|6877.7|6874.7|6883.7|6880.7|6883.7|6880.7|6873.2|6870.2|92
1658948700000|2022-07-27 19:05:00|6883.2|6880.2|6884.7|6881.7|6886.7|6883.7|6881.2|6878.2|82
1658949000000|2022-07-27 19:10:00|6884.2|6881.2|6881.7|6878.7|6887.2|6884.2|6880.7|6877.7|36
1658949300000|2022-07-27 19:15:00|6882.2|6879.2|6884.7|6881.7|6886.7|6883.7|6881.2|6878.2|78
1658949600000|2022-07-27 19:20:00|6885.2|6882.2|6890.7|6887.7|6891.2|6888.2|6883.7|6880.7|114
1658949900000|2022-07-27 19:25:00|6891.2|6888.2|6899.7|6896.7|6899.7|6896.7|6891.2|6888.2|80
1658950200000|2022-07-27 19:30:00|6900.7|6897.7|6897.7|6894.7|6901.2|6898.2|6897.2|6894.2|114
1658950500000|2022-07-27 19:35:00|6898.2|6895.2|6893.7|6890.7|6898.7|6895.7|6891.7|6888.7|75
1658950800000|2022-07-27 19:40:00|6894.2|6891.2|6899.7|6896.7|6900.7|6897.7|6893.7|6890.7|128
1658951100000|2022-07-27 19:45:00|6899.2|6896.2|6893.2|6890.2|6899.2|6896.2|6892.7|6889.7|141
1658951400000|2022-07-27 19:50:00|6892.7|6889.7|6890.7|6887.7|6894.2|6891.2|6883.7|6880.7|217
1658951700000|2022-07-27 19:55:00|6891.2|6888.2|6894.7|6891.7|6896.2|6893.2|6890.7|6887.7|330
1658952000000|2022-07-27 20:00:00|6893.7|6890.7|6887.7|6884.7|6893.7|6890.7|6887.7|6884.7|91
1658952300000|2022-07-27 20:05:00|6888.2|6885.2|6886.2|6883.2|6888.7|6885.7|6884.2|6881.2|70
1658952600000|2022-07-27 20:10:00|6885.7|6882.7|6885.7|6882.7|6886.7|6883.7|6884.2|6881.2|20
1658952900000|2022-07-27 20:15:00|6885.2|6882.2|6884.7|6881.7|6886.7|6883.7|6884.2|6881.2|17
1658953200000|2022-07-27 20:20:00|6884.2|6881.2|6887.7|6884.7|6889.2|6886.2|6884.2|6881.2|16
1658953500000|2022-07-27 20:25:00|6888.2|6885.2|6886.7|6883.7|6888.7|6885.7|6886.2|6883.2|19
1658953800000|2022-07-27 20:30:00|6887.7|6884.7|6887.2|6884.2|6887.7|6884.7|6886.7|6883.7|6
1658954100000|2022-07-27 20:35:00|6887.7|6884.7|6887.7|6884.7|6887.7|6884.7|6886.7|6883.7|9
1658954400000|2022-07-27 20:40:00|6887.2|6884.2|6888.2|6885.2|6888.7|6885.7|6887.2|6884.2|9
1658954700000|2022-07-27 20:45:00|6888.7|6885.7|6888.7|6885.7|6889.7|6886.7|6887.7|6884.7|12
1658955000000|2022-07-27 20:50:00|6889.2|6886.2|6888.2|6885.2|6889.7|6886.7|6887.7|6884.7|29
1658955300000|2022-07-27 20:55:00|6888.7|6885.7|6888.7|6885.7|6889.2|6886.2|6886.2|6883.2|35
1658955600000|2022-07-27 21:00:00|6887.7|6883.7|6886.6|6882.6|6887.7|6883.7|6886.4|6882.4|0
1658955900000|2022-07-27 21:05:00|6887|6883|6887|6883|6887.6|6883.6|6886.1|6882.1|0
1658956200000|2022-07-27 21:10:00|6887.8|6883.8|6887.5|6883.5|6888.1|6884.1|6886.8|6882.8|0
1658956500000|2022-07-27 21:15:00|6887.4|6883.4|6887.5|6883.5|6888|6884|6886.9|6882.9|0
1658956800000|2022-07-27 21:20:00|6888|6884|6887.7|6883.7|6888|6884|6887.5|6883.5|0
1658957100000|2022-07-27 21:25:00|6887.8|6883.8|6888.2|6884.2|6888.2|6884.2|6887.5|6883.5|0
1658957400000|2022-07-27 21:30:00|6888.3|6884.3|6888.6|6884.6|6888.6|6884.6|6888.2|6884.2|0
1658957700000|2022-07-27 21:35:00|6888.5|6884.5|6887.8|6883.8|6888.6|6884.6|6887.5|6883.5|0
1658958000000|2022-07-27 21:40:00|6887.7|6883.7|6887.6|6883.6|6887.7|6883.7|6887.3|6883.3|0
1658958300000|2022-07-27 21:45:00|6887.3|6883.3|6886|6882|6887.6|6883.6|6885.9|6881.9|0
1658958600000|2022-07-27 21:50:00|6886.1|6882.1|6884.8|6880.8|6886.7|6882.7|6884.6|6880.6|0
1658958900000|2022-07-27 21:55:00|6884.7|6880.7|6883.8|6879.8|6885.2|6881.2|6883.3|6879.3|0
1658959200000|2022-07-27 22:00:00|6883.9|6879.9|6883.3|6879.3|6885.5|6881.5|6880.3|6876.3|0
1658959500000|2022-07-27 22:05:00|6883.6|6879.6|6881.6|6877.6|6884|6880|6880.8|6876.8|0
1658959800000|2022-07-27 22:10:00|6882.1|6878.1|6881.1|6877.1|6882.5|6878.5|6880.3|6876.3|0
1658960100000|2022-07-27 22:15:00|6880.9|6876.9|6882|6878|6882|6878|6880.5|6876.5|0
1658960400000|2022-07-27 22:20:00|6881.7|6877.7|6880.9|6876.9|6881.7|6877.7|6880.7|6876.7|0
1658960700000|2022-07-27 22:25:00|6880.6|6876.6|6880.4|6876.4|6881.2|6877.2|6880.2|6876.2|0
1658961000000|2022-07-27 22:30:00|6880.7|6876.7|6881.4|6877.4|6882.5|6878.5|6880.1|6876.1|0
1658961300000|2022-07-27 22:35:00|6881.3|6877.3|6880.7|6876.7|6881.3|6877.3|6879.2|6875.2|0
1658961600000|2022-07-27 22:40:00|6880.4|6876.4|6878.6|6874.6|6880.6|6876.6|6878.1|6874.1|0
1658961900000|2022-07-27 22:45:00|6878.9|6874.9|6880|6876|6880.4|6876.4|6878.9|6874.9|0
1658962200000|2022-07-27 22:50:00|6879.7|6875.7|6880.1|6876.1|6880.7|6876.7|6879.5|6875.5|0
1658962500000|2022-07-27 22:55:00|6879.9|6875.9|6880.2|6876.2|6880.3|6876.3|6879.2|6875.2|0
1658962800000|2022-07-27 23:00:00|6880.5|6876.5|6884.1|6880.1|6884.1|6880.1|6879.9|6875.9|0
1658963100000|2022-07-27 23:05:00|6884.2|6880.2|6885.3|6881.3|6886.2|6882.2|6883.3|6879.3|0
1658963400000|2022-07-27 23:10:00|6885.2|6881.2|6885.5|6881.5|6885.8|6881.8|6884.1|6880.1|0
1658963700000|2022-07-27 23:15:00|6885.6|6881.6|6884.1|6880.1|6886.1|6882.1|6884|6880|0
1658964000000|2022-07-27 23:20:00|6884|6880|6884.4|6880.4|6884.6|6880.6|6883.5|6879.5|0
1658964300000|2022-07-27 23:25:00|6884.1|6880.1|6884.7|6880.7|6885.1|6881.1|6883.6|6879.6|0
1658964600000|2022-07-27 23:30:00|6884.5|6880.5|6885.3|6881.3|6885.3|6881.3|6883.3|6879.3|0
1658964900000|2022-07-27 23:35:00|6885.6|6881.6|6883.7|6879.7|6885.6|6881.6|6883.2|6879.2|0
1658965200000|2022-07-27 23:40:00|6883.8|6879.8|6883.8|6879.8|6884.4|6880.4|6883.6|6879.6|0
1658965500000|2022-07-27 23:45:00|6883.6|6879.6|6885.9|6881.9|6885.9|6881.9|6882.7|6878.7|0
1658965800000|2022-07-27 23:50:00|6895.7|6893.7|6894.2|6892.2|6901.2|6899.2|6893.2|6891.2|523
1658966100000|2022-07-27 23:55:00|6894.7|6892.7|6895.2|6893.2|6897.2|6895.2|6891.2|6889.2|480
1658966400000|2022-07-28 00:00:00|6895.7|6893.7|6890.2|6889.2|6896.7|6895.7|6889.2|6888.2|513
1658966700000|2022-07-28 00:05:00|6891.2|6890.2|6894.7|6893.7|6899.7|6898.7|6889.7|6888.7|669
1658967000000|2022-07-28 00:10:00|6895.2|6894.2|6886.7|6885.7|6897.2|6896.2|6882.7|6881.7|728
1658967300000|2022-07-28 00:15:00|6887.2|6886.2|6882.7|6881.7|6888.7|6887.7|6881.7|6880.7|315
1658967600000|2022-07-28 00:20:00|6883.7|6882.7|6881.2|6880.2|6888.7|6887.7|6877.7|6876.7|518
1658967900000|2022-07-28 00:25:00|6881.7|6880.7|6876.7|6875.7|6886.2|6885.2|6875.7|6874.7|888
1658968200000|2022-07-28 00:30:00|6877.2|6876.2|6874.7|6873.7|6877.7|6876.7|6869.7|6868.7|667
1658968500000|2022-07-28 00:35:00|6875.2|6874.2|6879.7|6878.7|6880.7|6879.7|6874.7|6873.7|925
1658968800000|2022-07-28 00:40:00|6880.7|6879.7|6883.7|6882.7|6885.7|6884.7|6879.2|6878.2|537
1658969100000|2022-07-28 00:45:00|6882.7|6881.7|6878.7|6877.7|6884.2|6883.2|6875.7|6874.7|878
1658969400000|2022-07-28 00:50:00|6878.2|6877.2|6875.7|6874.7|6882.7|6881.7|6874.7|6873.7|376
1658969700000|2022-07-28 00:55:00|6876.2|6875.2|6873.7|6872.7|6876.2|6875.2|6871.7|6870.7|653
1658970000000|2022-07-28 01:00:00|6874.7|6873.7|6874.7|6873.7|6878.7|6877.7|6871.7|6870.7|582
1658970300000|2022-07-28 01:05:00|6875.2|6874.2|6874.7|6873.7|6877.7|6876.7|6873.7|6872.7|336
1658970600000|2022-07-28 01:10:00|6875.7|6874.7|6871.7|6870.7|6875.7|6874.7|6869.7|6868.7|560
1658970900000|2022-07-28 01:15:00|6872.2|6871.2|6864.7|6863.7|6872.2|6871.2|6864.7|6863.7|390
1658971200000|2022-07-28 01:20:00|6865.2|6864.2|6862.7|6861.7|6865.7|6864.7|6861.7|6860.7|268
1658971500000|2022-07-28 01:25:00|6863.7|6862.7|6858.7|6857.7|6863.7|6862.7|6858.7|6857.7|231
1658971800000|2022-07-28 01:30:00|6857.7|6856.7|6863.7|6862.7|6864.7|6863.7|6856.7|6855.7|333
1658972100000|2022-07-28 01:35:00|6864.2|6863.2|6859.7|6858.7|6866.2|6865.2|6854.7|6853.7|787
1658972400000|2022-07-28 01:40:00|6859.2|6858.2|6850.7|6849.7|6860.7|6859.7|6849.7|6848.7|1078
1658972700000|2022-07-28 01:45:00|6849.7|6848.7|6850.7|6849.7|6852.2|6851.2|6847.7|6846.7|766
1658973000000|2022-07-28 01:50:00|6851.2|6850.2|6855.7|6854.7|6859.2|6858.2|6851.2|6850.2|744
1658973300000|2022-07-28 01:55:00|6856.2|6855.2|6861.7|6860.7|6863.7|6862.7|6853.7|6852.7|596
1658973600000|2022-07-28 02:00:00|6862.2|6861.2|6867.7|6866.7|6867.7|6866.7|6861.7|6860.7|502
1658973900000|2022-07-28 02:05:00|6866.7|6865.7|6868.7|6867.7|6870.7|6869.7|6865.7|6864.7|416
1658974200000|2022-07-28 02:10:00|6869.2|6868.2|6867.7|6866.7|6869.7|6868.7|6866.7|6865.7|313
1658974500000|2022-07-28 02:15:00|6867.2|6866.2|6869.7|6868.7|6869.7|6868.7|6865.7|6864.7|273
1658974800000|2022-07-28 02:20:00|6870.2|6869.2|6869.7|6868.7|6871.7|6870.7|6868.7|6867.7|527
1658975100000|2022-07-28 02:25:00|6870.7|6869.7|6871.2|6870.2|6872.7|6871.7|6870.2|6869.2|408
1658975400000|2022-07-28 02:30:00|6871.7|6870.7|6868.7|6867.7|6871.7|6870.7|6867.7|6866.7|273
1658975700000|2022-07-28 02:35:00|6869.2|6868.2|6874.7|6873.7|6874.7|6873.7|6869.2|6868.2|442
1658976000000|2022-07-28 02:40:00|6875.7|6874.7|6874.7|6873.7|6875.7|6874.7|6872.7|6871.7|166
1658976300000|2022-07-28 02:45:00|6875.2|6874.2|6874.7|6873.7|6876.7|6875.7|6873.7|6872.7|274
1658976600000|2022-07-28 02:50:00|6875.7|6874.7|6874.7|6873.7|6875.7|6874.7|6872.7|6871.7|235
1658976900000|2022-07-28 02:55:00|6873.7|6872.7|6875.7|6874.7|6876.7|6875.7|6873.7|6872.7|148
1658977200000|2022-07-28 03:00:00|6875.2|6874.2|6869.7|6868.7|6875.7|6874.7|6868.7|6867.7|362
1658977500000|2022-07-28 03:05:00|6870.7|6869.7|6871.2|6870.2|6872.7|6871.7|6869.7|6868.7|171
1658977800000|2022-07-28 03:10:00|6870.7|6869.7|6870.7|6869.7|6871.7|6870.7|6870.7|6869.7|110
1658978100000|2022-07-28 03:15:00|6870.2|6869.2|6872.7|6871.7|6873.7|6872.7|6868.7|6867.7|324
1658978400000|2022-07-28 03:20:00|6873.2|6872.2|6875.7|6874.7|6875.7|6874.7|6873.2|6872.2|207
1658978700000|2022-07-28 03:25:00|6876.7|6875.7|6875.7|6874.7|6879.7|6878.7|6874.7|6873.7|261
1658979000000|2022-07-28 03:30:00|6875.2|6874.2|6872.7|6871.7|6875.7|6874.7|6871.7|6870.7|141
1658979300000|2022-07-28 03:35:00|6873.7|6872.7|6876.7|6875.7|6877.7|6876.7|6871.7|6870.7|202
1658979600000|2022-07-28 03:40:00|6877.7|6876.7|6879.7|6878.7|6879.7|6878.7|6876.7|6875.7|164
1658979900000|2022-07-28 03:45:00|6878.7|6877.7|6877.7|6876.7|6879.7|6878.7|6877.7|6876.7|141
1658980200000|2022-07-28 03:50:00|6878.2|6877.2|6876.7|6875.7|6879.7|6878.7|6873.7|6872.7|331
1658980500000|2022-07-28 03:55:00|6876.2|6875.2|6878.7|6877.7|6879.7|6878.7|6874.7|6873.7|276
1658980800000|2022-07-28 04:00:00|6878.2|6877.2|6879.7|6878.7|6883.7|6882.7|6877.7|6876.7|491
1658981100000|2022-07-28 04:05:00|6880.2|6879.2|6884.7|6883.7|6885.2|6884.2|6879.7|6878.7|319
1658981400000|2022-07-28 04:10:00|6885.2|6884.2|6884.2|6883.2|6885.7|6884.7|6882.7|6881.7|206
1658981700000|2022-07-28 04:15:00|6883.7|6882.7|6885.7|6884.7|6888.7|6887.7|6882.7|6881.7|292
1658982000000|2022-07-28 04:20:00|6886.2|6885.2|6887.7|6886.7|6888.7|6887.7|6885.7|6884.7|202
1658982300000|2022-07-28 04:25:00|6888.2|6887.2|6888.7|6887.7|6890.7|6889.7|6887.7|6886.7|438
1658982600000|2022-07-28 04:30:00|6889.2|6888.2|6888.7|6887.7|6889.7|6888.7|6884.2|6883.2|318
1658982900000|2022-07-28 04:35:00|6889.7|6888.7|6890.7|6889.7|6892.2|6891.2|6888.7|6887.7|255
1658983200000|2022-07-28 04:40:00|6891.2|6890.2|6889.7|6888.7|6891.7|6890.7|6886.7|6885.7|300
1658983500000|2022-07-28 04:45:00|6889.2|6888.2|6889.7|6888.7|6890.2|6889.2|6887.7|6886.7|211
1658983800000|2022-07-28 04:50:00|6890.2|6889.2|6893.7|6892.7|6894.7|6893.7|6889.7|6888.7|285
1658984100000|2022-07-28 04:55:00|6894.7|6893.7|6892.7|6891.7|6895.7|6894.7|6892.7|6891.7|243
1658984400000|2022-07-28 05:00:00|6893.7|6892.7|6895.7|6894.7|6896.7|6895.7|6892.7|6891.7|503
1658984700000|2022-07-28 05:05:00|6896.7|6895.7|6894.7|6893.7|6898.7|6897.7|6894.7|6893.7|265
1658985000000|2022-07-28 05:10:00|6895.7|6894.7|6892.7|6891.7|6895.7|6894.7|6892.7|6891.7|373
1658985300000|2022-07-28 05:15:00|6893.2|6892.2|6893.7|6892.7|6894.7|6893.7|6892.7|6891.7|182
1658985600000|2022-07-28 05:20:00|6893.2|6892.2|6895.7|6894.7|6895.7|6894.7|6891.7|6890.7|546
1658985900000|2022-07-28 05:25:00|6895.2|6894.2|6895.7|6894.7|6896.7|6895.7|6894.2|6893.2|271
1658986200000|2022-07-28 05:30:00|6896.7|6895.7|6896.7|6895.7|6896.7|6895.7|6895.7|6894.7|209
1658986500000|2022-07-28 05:35:00|6895.7|6894.7|6895.2|6894.2|6898.7|6897.7|6894.7|6893.7|211
1658986800000|2022-07-28 05:40:00|6895.7|6894.7|6891.7|6890.7|6895.7|6894.7|6890.7|6889.7|503
1658987100000|2022-07-28 05:45:00|6892.2|6891.2|6890.7|6889.7|6893.2|6892.2|6889.7|6888.7|423
1658987400000|2022-07-28 05:50:00|6891.7|6890.7|6895.7|6894.7|6896.7|6895.7|6890.7|6889.7|339
1658987700000|2022-07-28 05:55:00|6896.2|6895.2|6893.7|6892.7|6899.7|6898.7|6893.2|6892.2|502
1658988000000|2022-07-28 06:00:00|6894.2|6892.2|6897.2|6895.2|6898.2|6896.2|6890.2|6888.2|931
1658988300000|2022-07-28 06:05:00|6896.7|6894.7|6898.2|6896.2|6898.7|6896.7|6894.2|6892.2|1270
1658988600000|2022-07-28 06:10:00|6897.7|6895.7|6899.7|6897.7|6900.2|6898.2|6897.2|6895.2|1033
1658988900000|2022-07-28 06:15:00|6899.2|6897.2|6898.2|6896.2|6900.2|6898.2|6896.2|6894.2|713
1658989200000|2022-07-28 06:20:00|6897.2|6895.2|6897.2|6895.2|6898.2|6896.2|6896.2|6894.2|278
1658989500000|2022-07-28 06:25:00|6897.7|6895.7|6900.2|6898.2|6900.2|6898.2|6896.2|6894.2|580
1658989800000|2022-07-28 06:30:00|6900.8|6896.8|6898.2|6894.2|6902.2|6898.2|6898|6894|0
1658990100000|2022-07-28 06:35:00|6898.5|6894.5|6902.1|6898.1|6902.7|6898.7|6897.5|6893.5|0
1658990400000|2022-07-28 06:40:00|6902.3|6898.3|6900|6896|6902.9|6898.9|6899.7|6895.7|0
1658990700000|2022-07-28 06:45:00|6899.8|6895.8|6896.5|6892.5|6899.8|6895.8|6894.8|6890.8|0
1658991000000|2022-07-28 06:50:00|6896.3|6892.3|6895.7|6891.7|6896.5|6892.5|6894.5|6890.5|0
1658991300000|2022-07-28 06:55:00|6895.9|6891.9|6895.2|6891.2|6898|6894|6894.1|6890.1|0
1658991600000|2022-07-28 07:00:00|6895.7|6891.7|6889.5|6885.5|6896.6|6892.6|6887.8|6883.8|0
1658991900000|2022-07-28 07:05:00|6889.6|6885.6|6892.4|6888.4|6896.5|6892.5|6887.9|6883.9|0
1658992200000|2022-07-28 07:10:00|6892.6|6888.6|6897.7|6894.7|6898.7|6895.7|6889.2|6886.2|411
1658992500000|2022-07-28 07:15:00|6897.2|6894.2|6899.7|6896.7|6899.7|6896.7|6894.7|6891.7|141
1658992800000|2022-07-28 07:20:00|6900.7|6897.7|6903.7|6900.7|6906.7|6903.7|6899.7|6896.7|261
1658993100000|2022-07-28 07:25:00|6904.2|6901.2|6903.7|6900.7|6906.7|6903.7|6903.7|6900.7|88
1658993400000|2022-07-28 07:30:00|6903.2|6900.2|6898.7|6895.7|6903.2|6900.2|6897.7|6894.7|150
1658993700000|2022-07-28 07:35:00|6899.2|6896.2|6899.2|6896.2|6901.7|6898.7|6897.7|6894.7|104
1658994000000|2022-07-28 07:40:00|6899.7|6896.7|6899.2|6896.2|6901.7|6898.7|6898.7|6895.7|101
1658994300000|2022-07-28 07:45:00|6898.7|6895.7|6899.7|6896.7|6900.7|6897.7|6898.7|6895.7|52
1658994600000|2022-07-28 07:50:00|6899.2|6896.2|6898.7|6895.7|6899.7|6896.7|6897.7|6894.7|39
1658994900000|2022-07-28 07:55:00|6897.7|6894.7|6895.7|6892.7|6898.7|6895.7|6895.7|6892.7|49
1658995200000|2022-07-28 08:00:00|6894.7|6891.7|6895.2|6892.2|6895.7|6892.7|6892.2|6889.2|126
1658995500000|2022-07-28 08:05:00|6894.7|6891.7|6888.7|6885.7|6894.7|6891.7|6887.7|6884.7|112
1658995800000|2022-07-28 08:10:00|6889.2|6886.2|6894.7|6891.7|6895.7|6892.7|6887.7|6884.7|166
1658996100000|2022-07-28 08:15:00|6894.2|6891.2|6893.7|6890.7|6896.7|6893.7|6893.2|6890.2|107
1658996400000|2022-07-28 08:20:00|6894.2|6891.2|6894.2|6891.2|6895.7|6892.7|6893.7|6890.7|28
1658996700000|2022-07-28 08:25:00|6894.7|6891.7|6892.2|6889.2|6894.7|6891.7|6891.7|6888.7|47
1658997000000|2022-07-28 08:30:00|6891.7|6888.7|6891.7|6888.7|6892.7|6889.7|6890.7|6887.7|72
1658997300000|2022-07-28 08:35:00|6891.2|6888.2|6890.7|6887.7|6891.7|6888.7|6888.7|6885.7|70
1658997600000|2022-07-28 08:40:00|6890.2|6887.2|6890.7|6887.7|6891.7|6888.7|6888.7|6885.7|13
1658997900000|2022-07-28 08:45:00|6891.2|6888.2|6890.2|6887.2|6892.7|6889.7|6889.2|6886.2|25
1658998200000|2022-07-28 08:50:00|6890.7|6887.7|6886.7|6883.7|6891.7|6888.7|6885.7|6882.7|44
1658998500000|2022-07-28 08:55:00|6887.2|6884.2|6888.7|6885.7|6889.7|6886.7|6886.2|6883.2|34
1658998800000|2022-07-28 09:00:00|6889.2|6886.2|6890.7|6887.7|6891.7|6888.7|6889.2|6886.2|21
1658999100000|2022-07-28 09:05:00|6890.2|6887.2|6888.7|6885.7|6891.7|6888.7|6887.7|6884.7|31
1658999400000|2022-07-28 09:10:00|6888.2|6885.2|6887.7|6884.7|6889.7|6886.7|6885.7|6882.7|67
1658999700000|2022-07-28 09:15:00|6887.2|6884.2|6887.7|6884.7|6888.2|6885.2|6886.7|6883.7|29
1659000000000|2022-07-28 09:20:00|6887.2|6884.2|6884.7|6881.7|6887.2|6884.2|6883.7|6880.7|99
1659000300000|2022-07-28 09:25:00|6884.2|6881.2|6885.7|6882.7|6888.7|6885.7|6883.7|6880.7|107
1659000600000|2022-07-28 09:30:00|6886.2|6883.2|6887.7|6884.7|6887.7|6884.7|6884.7|6881.7|48
1659000900000|2022-07-28 09:35:00|6888.2|6885.2|6891.2|6888.2|6891.7|6888.7|6887.2|6884.2|25
1659001200000|2022-07-28 09:40:00|6890.7|6887.7|6889.7|6886.7|6891.2|6888.2|6887.7|6884.7|56
1659001500000|2022-07-28 09:45:00|6890.7|6887.7|6891.2|6888.2|6892.7|6889.7|6889.7|6886.7|74
1659001800000|2022-07-28 09:50:00|6891.7|6888.7|6892.7|6889.7|6892.7|6889.7|6891.2|6888.2|119
1659002100000|2022-07-28 09:55:00|6893.2|6890.2|6893.7|6890.7|6893.7|6890.7|6891.7|6888.7|193
1659002400000|2022-07-28 10:00:00|6893.2|6890.2|6895.2|6892.2|6895.7|6892.7|6892.7|6889.7|65
1659002700000|2022-07-28 10:05:00|6895.7|6892.7|6895.2|6892.2|6897.7|6894.7|6894.7|6891.7|68
1659003000000|2022-07-28 10:10:00|6895.7|6892.7|6891.7|6888.7|6895.7|6892.7|6891.7|6888.7|21
1659003300000|2022-07-28 10:15:00|6892.2|6889.2|6893.7|6890.7|6894.7|6891.7|6891.7|6888.7|21
1659003600000|2022-07-28 10:20:00|6893.2|6890.2|6893.7|6890.7|6893.7|6890.7|6891.7|6888.7|22
1659003900000|2022-07-28 10:25:00|6893.2|6890.2|6895.7|6892.7|6895.7|6892.7|6893.2|6890.2|25
1659004200000|2022-07-28 10:30:00|6895.2|6892.2|6897.7|6894.7|6897.7|6894.7|6893.7|6890.7|14
1659004500000|2022-07-28 10:35:00|6896.7|6893.7|6897.7|6894.7|6898.7|6895.7|6895.7|6892.7|13
1659004800000|2022-07-28 10:40:00|6896.7|6893.7|6895.2|6892.2|6896.7|6893.7|6894.7|6891.7|25
1659005100000|2022-07-28 10:45:00|6894.7|6891.7|6895.7|6892.7|6895.7|6892.7|6893.7|6890.7|21
1659005400000|2022-07-28 10:50:00|6895.2|6892.2|6894.7|6891.7|6895.7|6892.7|6893.7|6890.7|16
1659005700000|2022-07-28 10:55:00|6895.2|6892.2|6895.2|6892.2|6895.7|6892.7|6893.2|6890.2|6
1659006000000|2022-07-28 11:00:00|6895.7|6892.7|6900.7|6897.7|6900.7|6897.7|6895.7|6892.7|43
1659006300000|2022-07-28 11:05:00|6900.2|6897.2|6901.7|6898.7|6902.7|6899.7|6899.7|6896.7|8
1659006600000|2022-07-28 11:10:00|6901.2|6898.2|6901.7|6898.7|6902.7|6899.7|6900.7|6897.7|56
1659006900000|2022-07-28 11:15:00|6901.2|6898.2|6899.7|6896.7|6901.7|6898.7|6899.7|6896.7|20
1659007200000|2022-07-28 11:20:00|6899.2|6896.2|6900.2|6897.2|6902.2|6899.2|6898.7|6895.7|43
1659007500000|2022-07-28 11:25:00|6899.7|6896.7|6899.7|6896.7|6901.2|6898.2|6899.2|6896.2|10
1659007800000|2022-07-28 11:30:00|6899.2|6896.2|6897.7|6894.7|6900.2|6897.2|6897.7|6894.7|12
1659008100000|2022-07-28 11:35:00|6898.2|6895.2|6899.7|6896.7|6900.7|6897.7|6897.7|6894.7|5
1659008400000|2022-07-28 11:40:00|6900.2|6897.2|6901.2|6898.2|6901.7|6898.7|6899.7|6896.7|10
1659008700000|2022-07-28 11:45:00|6901.7|6898.7|6902.2|6899.2|6902.7|6899.7|6901.2|6898.2|12
1659009000000|2022-07-28 11:50:00|6902.7|6899.7|6902.7|6899.7|6903.2|6900.2|6901.7|6898.7|14
1659009300000|2022-07-28 11:55:00|6902.2|6899.2|6902.2|6899.2|6902.7|6899.7|6901.2|6898.2|21
1659009600000|2022-07-28 12:00:00|6902.7|6899.7|6901.7|6898.7|6902.7|6899.7|6901.2|6898.2|62
1659009900000|2022-07-28 12:05:00|6901.2|6898.2|6902.7|6899.7|6903.2|6900.2|6900.7|6897.7|61
1659010200000|2022-07-28 12:10:00|6902.2|6899.2|6900.7|6897.7|6902.2|6899.2|6900.7|6897.7|43
1659010500000|2022-07-28 12:15:00|6900.2|6897.2|6902.7|6899.7|6903.7|6900.7|6899.7|6896.7|41
1659010800000|2022-07-28 12:20:00|6903.7|6900.7|6903.7|6900.7|6905.7|6902.7|6902.7|6899.7|75
1659011100000|2022-07-28 12:25:00|6904.2|6901.2|6903.2|6900.2|6904.2|6901.2|6901.7|6898.7|34
1659011400000|2022-07-28 12:30:00|6903.7|6900.7|6902.7|6899.7|6905.7|6902.7|6895.7|6892.7|135
1659011700000|2022-07-28 12:35:00|6903.7|6900.7|6902.7|6899.7|6905.7|6902.7|6901.2|6898.2|90
1659012000000|2022-07-28 12:40:00|6902.2|6899.2|6908.2|6905.2|6908.7|6905.7|6901.7|6898.7|89
1659012300000|2022-07-28 12:45:00|6907.7|6904.7|6908.7|6905.7|6911.7|6908.7|6907.7|6904.7|242
1659012600000|2022-07-28 12:50:00|6908.2|6905.2|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|76
1659012900000|2022-07-28 12:55:00|6907.2|6904.2|6902.7|6899.7|6907.7|6904.7|6901.7|6898.7|44
1659013200000|2022-07-28 13:00:00|6903.2|6900.2|6903.2|6900.2|6904.7|6901.7|6901.7|6898.7|55
1659013500000|2022-07-28 13:05:00|6902.7|6899.7|6905.2|6902.2|6905.7|6902.7|6902.7|6899.7|19
1659013800000|2022-07-28 13:10:00|6904.7|6901.7|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|32
1659014100000|2022-07-28 13:15:00|6907.2|6904.2|6911.7|6908.7|6911.7|6908.7|6905.7|6902.7|144
1659014400000|2022-07-28 13:20:00|6911.2|6908.2|6914.2|6911.2|6915.2|6912.2|6910.7|6907.7|215
1659014700000|2022-07-28 13:25:00|6913.7|6910.7|6914.7|6911.7|6916.2|6913.2|6911.7|6908.7|122
1659015000000|2022-07-28 13:30:00|6914.2|6911.2|6918.2|6915.2|6920.7|6917.7|6913.2|6910.2|173
1659015300000|2022-07-28 13:35:00|6918.7|6915.7|6915.2|6912.2|6922.7|6919.7|6914.7|6911.7|173
1659015600000|2022-07-28 13:40:00|6915.7|6912.7|6907.7|6904.7|6916.7|6913.7|6906.7|6903.7|151
1659015900000|2022-07-28 13:45:00|6907.2|6904.2|6905.2|6902.2|6909.7|6906.7|6901.2|6898.2|197
1659016200000|2022-07-28 13:50:00|6904.7|6901.7|6893.7|6890.7|6906.2|6903.2|6892.7|6889.7|260
1659016500000|2022-07-28 13:55:00|6894.2|6891.2|6901.7|6898.7|6903.2|6900.2|6893.7|6890.7|146
1659016800000|2022-07-28 14:00:00|6902.2|6899.2|6905.7|6902.7|6907.7|6904.7|6901.7|6898.7|132
1659017100000|2022-07-28 14:05:00|6905.2|6902.2|6897.2|6894.2|6905.7|6902.7|6892.7|6889.7|114
1659017400000|2022-07-28 14:10:00|6897.7|6894.7|6893.7|6890.7|6900.7|6897.7|6890.7|6887.7|148
1659017700000|2022-07-28 14:15:00|6894.2|6891.2|6893.7|6890.7|6896.2|6893.2|6890.7|6887.7|93
1659018000000|2022-07-28 14:20:00|6894.7|6891.7|6889.7|6886.7|6894.7|6891.7|6885.7|6882.7|102
1659018300000|2022-07-28 14:25:00|6890.7|6887.7|6892.7|6889.7|6893.7|6890.7|6884.2|6881.2|104
1659018600000|2022-07-28 14:30:00|6893.2|6890.2|6892.7|6889.7|6894.7|6891.7|6888.7|6885.7|63
1659018900000|2022-07-28 14:35:00|6893.2|6890.2|6896.2|6893.2|6900.7|6897.7|6892.7|6889.7|127
1659019200000|2022-07-28 14:40:00|6896.7|6893.7|6900.7|6897.7|6901.2|6898.2|6894.7|6891.7|63
1659019500000|2022-07-28 14:45:00|6901.2|6898.2|6910.2|6907.2|6910.7|6907.7|6899.7|6896.7|52
1659019800000|2022-07-28 14:50:00|6910.7|6907.7|6907.7|6904.7|6911.7|6908.7|6906.7|6903.7|134
1659020100000|2022-07-28 14:55:00|6906.7|6903.7|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|209
1659020400000|2022-07-28 15:00:00|6908.7|6905.7|6912.2|6909.2|6914.7|6911.7|6906.2|6903.2|109
1659020700000|2022-07-28 15:05:00|6912.7|6909.7|6912.7|6909.7|6915.7|6912.7|6910.7|6907.7|157
1659021000000|2022-07-28 15:10:00|6913.2|6910.2|6918.7|6915.7|6918.7|6915.7|6911.7|6908.7|64
1659021300000|2022-07-28 15:15:00|6917.7|6914.7|6917.2|6914.2|6918.7|6915.7|6915.2|6912.2|48
1659021600000|2022-07-28 15:20:00|6917.7|6914.7|6922.7|6919.7|6923.7|6920.7|6914.7|6911.7|120
1659021900000|2022-07-28 15:25:00|6923.2|6920.2|6927.7|6924.7|6927.7|6924.7|6921.2|6918.2|69
1659022200000|2022-07-28 15:30:00|6927.2|6924.2|6926.7|6923.7|6927.7|6924.7|6922.7|6919.7|81
1659022500000|2022-07-28 15:35:00|6927.2|6924.2|6928.7|6925.7|6930.2|6927.2|6925.2|6922.2|75
1659022800000|2022-07-28 15:40:00|6929.2|6926.2|6934.7|6931.7|6935.7|6932.7|6928.7|6925.7|174
1659023100000|2022-07-28 15:45:00|6935.2|6932.2|6930.7|6927.7|6935.7|6932.7|6929.7|6926.7|76
1659023400000|2022-07-28 15:50:00|6931.7|6928.7|6931.7|6928.7|6935.7|6932.7|6931.7|6928.7|73
1659023700000|2022-07-28 15:55:00|6931.2|6928.2|6925.7|6922.7|6931.7|6928.7|6925.7|6922.7|166
1659024000000|2022-07-28 16:00:00|6926.2|6923.2|6930.7|6927.7|6930.7|6927.7|6925.7|6922.7|36
1659024300000|2022-07-28 16:05:00|6930.2|6927.2|6928.2|6925.2|6931.7|6928.7|6927.7|6924.7|35
1659024600000|2022-07-28 16:10:00|6927.7|6924.7|6930.7|6927.7|6931.7|6928.7|6927.7|6924.7|27
1659024900000|2022-07-28 16:15:00|6929.7|6926.7|6925.7|6922.7|6929.7|6926.7|6924.7|6921.7|35
1659025200000|2022-07-28 16:20:00|6925.2|6922.2|6930.7|6927.7|6930.7|6927.7|6924.7|6921.7|41
1659025500000|2022-07-28 16:25:00|6930.2|6927.2|6931.7|6928.7|6931.7|6928.7|6927.7|6924.7|59
1659025800000|2022-07-28 16:30:00|6931.2|6928.2|6928.7|6925.7|6931.7|6928.7|6925.7|6922.7|61
1659026100000|2022-07-28 16:35:00|6929.2|6926.2|6930.2|6927.2|6931.7|6928.7|6927.2|6924.2|45
1659026400000|2022-07-28 16:40:00|6930.7|6927.7|6929.7|6926.7|6930.7|6927.7|6928.7|6925.7|36
1659026700000|2022-07-28 16:45:00|6930.2|6927.2|6930.7|6927.7|6932.7|6929.7|6929.7|6926.7|38
1659027000000|2022-07-28 16:50:00|6931.7|6928.7|6934.2|6931.2|6934.2|6931.2|6930.7|6927.7|41
1659027300000|2022-07-28 16:55:00|6934.7|6931.7|6932.2|6929.2|6935.7|6932.7|6931.7|6928.7|44
1659027600000|2022-07-28 17:00:00|6932.7|6929.7|6931.7|6928.7|6932.7|6929.7|6928.7|6925.7|63
1659027900000|2022-07-28 17:05:00|6932.2|6929.2|6934.2|6931.2|6934.2|6931.2|6930.7|6927.7|32
1659028200000|2022-07-28 17:10:00|6934.7|6931.7|6936.7|6933.7|6936.7|6933.7|6933.7|6930.7|28
1659028500000|2022-07-28 17:15:00|6936.2|6933.2|6936.7|6933.7|6937.7|6934.7|6934.7|6931.7|19
1659028800000|2022-07-28 17:20:00|6936.2|6933.2|6940.7|6937.7|6942.7|6939.7|6935.7|6932.7|29
1659029100000|2022-07-28 17:25:00|6941.2|6938.2|6942.2|6939.2|6942.7|6939.7|6939.7|6936.7|21
1659029400000|2022-07-28 17:30:00|6942.7|6939.7|6947.7|6944.7|6947.7|6944.7|6941.7|6938.7|142
1659029700000|2022-07-28 17:35:00|6948.2|6945.2|6947.2|6944.2|6949.2|6946.2|6945.2|6942.2|42
1659030000000|2022-07-28 17:40:00|6946.7|6943.7|6947.7|6944.7|6951.2|6948.2|6946.7|6943.7|22
1659030300000|2022-07-28 17:45:00|6946.7|6943.7|6949.7|6946.7|6950.2|6947.2|6946.2|6943.2|19
1659030600000|2022-07-28 17:50:00|6948.7|6945.7|6948.7|6945.7|6949.7|6946.7|6946.7|6943.7|11
1659030900000|2022-07-28 17:55:00|6949.2|6946.2|6949.2|6946.2|6952.2|6949.2|6948.7|6945.7|6
1659031200000|2022-07-28 18:00:00|6949.7|6946.7|6947.7|6944.7|6949.7|6946.7|6946.7|6943.7|54
1659031500000|2022-07-28 18:05:00|6947.2|6944.2|6946.2|6943.2|6947.2|6944.2|6943.7|6940.7|8
1659031800000|2022-07-28 18:10:00|6945.7|6942.7|6945.2|6942.2|6947.7|6944.7|6943.7|6940.7|17
1659032100000|2022-07-28 18:15:00|6944.7|6941.7|6945.7|6942.7|6947.7|6944.7|6944.7|6941.7|12
1659032400000|2022-07-28 18:20:00|6945.2|6942.2|6944.7|6941.7|6945.7|6942.7|6943.2|6940.2|23
1659032700000|2022-07-28 18:25:00|6944.2|6941.2|6945.2|6942.2|6946.7|6943.7|6943.7|6940.7|9
1659033000000|2022-07-28 18:30:00|6945.7|6942.7|6944.7|6941.7|6946.7|6943.7|6942.7|6939.7|22
1659033300000|2022-07-28 18:35:00|6945.2|6942.2|6947.7|6944.7|6947.7|6944.7|6944.2|6941.2|24
1659033600000|2022-07-28 18:40:00|6948.2|6945.2|6948.2|6945.2|6948.7|6945.7|6947.2|6944.2|24
1659033900000|2022-07-28 18:45:00|6947.7|6944.7|6951.7|6948.7|6951.7|6948.7|6947.7|6944.7|48
1659034200000|2022-07-28 18:50:00|6952.2|6949.2|6950.2|6947.2|6952.7|6949.7|6947.7|6944.7|169
1659034500000|2022-07-28 18:55:00|6950.7|6947.7|6948.7|6945.7|6950.7|6947.7|6946.7|6943.7|16
1659034800000|2022-07-28 19:00:00|6948.2|6945.2|6950.7|6947.7|6950.7|6947.7|6947.7|6944.7|42
1659035100000|2022-07-28 19:05:00|6951.2|6948.2|6956.7|6953.7|6957.7|6954.7|6950.7|6947.7|290
1659035400000|2022-07-28 19:10:00|6957.2|6954.2|6955.7|6952.7|6957.7|6954.7|6952.2|6949.2|50
1659035700000|2022-07-28 19:15:00|6956.2|6953.2|6953.7|6950.7|6956.7|6953.7|6951.7|6948.7|29
1659036000000|2022-07-28 19:20:00|6954.2|6951.2|6954.7|6951.7|6955.7|6952.7|6952.7|6949.7|50
1659036300000|2022-07-28 19:25:00|6953.7|6950.7|6954.7|6951.7|6954.7|6951.7|6952.7|6949.7|16
1659036600000|2022-07-28 19:30:00|6953.7|6950.7|6953.7|6950.7|6954.7|6951.7|6952.7|6949.7|19
1659036900000|2022-07-28 19:35:00|6954.2|6951.2|6952.7|6949.7|6954.7|6951.7|6950.2|6947.2|17
1659037200000|2022-07-28 19:40:00|6952.2|6949.2|6953.7|6950.7|6954.7|6951.7|6950.7|6947.7|38
1659037500000|2022-07-28 19:45:00|6954.2|6951.2|6957.7|6954.7|6958.7|6955.7|6952.7|6949.7|81
1659037800000|2022-07-28 19:50:00|6958.7|6955.7|6953.7|6950.7|6958.7|6955.7|6950.7|6947.7|158
1659038100000|2022-07-28 19:55:00|6953.2|6950.2|6946.7|6943.7|6953.2|6950.2|6945.7|6942.7|379
1659038400000|2022-07-28 20:00:00|6946.2|6943.2|6955.2|6952.2|6959.7|6956.7|6945.7|6942.7|152
1659038700000|2022-07-28 20:05:00|6955.7|6952.7|6954.7|6951.7|6958.7|6955.7|6954.2|6951.2|33
1659039000000|2022-07-28 20:10:00|6954.2|6951.2|6953.2|6950.2|6954.7|6951.7|6951.7|6948.7|14
1659039300000|2022-07-28 20:15:00|6953.7|6950.7|6955.2|6952.2|6955.7|6952.7|6952.7|6949.7|9
1659039600000|2022-07-28 20:20:00|6954.7|6951.7|6953.2|6950.2|6955.7|6952.7|6953.2|6950.2|8
1659039900000|2022-07-28 20:25:00|6953.7|6950.7|6954.7|6951.7|6955.2|6952.2|6952.7|6949.7|15
1659040200000|2022-07-28 20:30:00|6954.2|6951.2|6962.2|6959.2|6963.7|6960.7|6950.7|6947.7|189
1659040500000|2022-07-28 20:35:00|6962.7|6959.7|6967.7|6964.7|6972.2|6969.2|6961.7|6958.7|86
1659040800000|2022-07-28 20:40:00|6968.2|6965.2|6969.7|6966.7|6970.2|6967.2|6967.7|6964.7|21
1659041100000|2022-07-28 20:45:00|6969.2|6966.2|6971.7|6968.7|6972.2|6969.2|6968.7|6965.7|26
1659041400000|2022-07-28 20:50:00|6971.2|6968.2|6970.2|6967.2|6971.7|6968.7|6969.7|6966.7|29
1659041700000|2022-07-28 20:55:00|6969.7|6966.7|6967.7|6964.7|6970.2|6967.2|6967.7|6964.7|7
1659042000000|2022-07-28 21:00:00|6970.7|6966.7|6971.5|6967.5|6971.7|6967.7|6970.3|6966.3|0
1659042300000|2022-07-28 21:05:00|6971.8|6967.8|6969.6|6965.6|6971.8|6967.8|6969.5|6965.5|0
1659042600000|2022-07-28 21:10:00|6970.6|6966.6|6969.1|6965.1|6971.5|6967.5|6969.1|6965.1|0
1659042900000|2022-07-28 21:15:00|6969|6965|6968.9|6964.9|6969.8|6965.8|6968.6|6964.6|0
1659043200000|2022-07-28 21:20:00|6969|6965|6967.8|6963.8|6969.2|6965.2|6967.8|6963.8|0
1659043500000|2022-07-28 21:25:00|6967.7|6963.7|6968.5|6964.5|6969.8|6965.8|6966.3|6962.3|0
1659043800000|2022-07-28 21:30:00|6967.9|6963.9|6968.3|6964.3|6970.3|6966.3|6967.9|6963.9|0
1659044100000|2022-07-28 21:35:00|6968.2|6964.2|6966.9|6962.9|6968.2|6964.2|6966.8|6962.8|0
1659044400000|2022-07-28 21:40:00|6966.7|6962.7|6967.8|6963.8|6968.1|6964.1|6966.7|6962.7|0
1659044700000|2022-07-28 21:45:00|6967.7|6963.7|6964.4|6960.4|6967.7|6963.7|6964.3|6960.3|0
1659045000000|2022-07-28 21:50:00|6964.6|6960.6|6964.8|6960.8|6964.8|6960.8|6964.2|6960.2|0
1659045300000|2022-07-28 21:55:00|6964.9|6960.9|6963.9|6959.9|6965.7|6961.7|6963.9|6959.9|0
1659045600000|2022-07-28 22:00:00|6961|6957|6955.6|6951.6|6961|6957|6953.3|6949.3|0
1659045900000|2022-07-28 22:05:00|6955.7|6951.7|6958.3|6954.3|6959.3|6955.3|6955|6951|0
1659046200000|2022-07-28 22:10:00|6958.7|6954.7|6960.3|6956.3|6960.5|6956.5|6957.1|6953.1|0
1659046500000|2022-07-28 22:15:00|6960.5|6956.5|6957|6953|6960.5|6956.5|6957|6953|0
1659046800000|2022-07-28 22:20:00|6957.3|6953.3|6953.5|6949.5|6957.3|6953.3|6952.3|6948.3|0
1659047100000|2022-07-28 22:25:00|6953.7|6949.7|6952.7|6948.7|6955.4|6951.4|6951.5|6947.5|0
1659047400000|2022-07-28 22:30:00|6952.8|6948.8|6951.3|6947.3|6953.1|6949.1|6951.2|6947.2|0
1659047700000|2022-07-28 22:35:00|6951.5|6947.5|6953.7|6949.7|6954.8|6950.8|6951|6947|0
1659048000000|2022-07-28 22:40:00|6954.1|6950.1|6955.9|6951.9|6955.9|6951.9|6954.1|6950.1|0
1659048300000|2022-07-28 22:45:00|6955.7|6951.7|6953.2|6949.2|6955.7|6951.7|6952.9|6948.9|0
1659048600000|2022-07-28 22:50:00|6952.9|6948.9|6950.4|6946.4|6953|6949|6949.4|6945.4|0
1659048900000|2022-07-28 22:55:00|6950.5|6946.5|6951.4|6947.4|6952.2|6948.2|6949|6945|0
1659049200000|2022-07-28 23:00:00|6951.7|6947.7|6950.4|6946.4|6952|6948|6950.1|6946.1|0
1659049500000|2022-07-28 23:05:00|6950.5|6946.5|6950|6946|6951.2|6947.2|6949.5|6945.5|0
1659049800000|2022-07-28 23:10:00|6950.3|6946.3|6950|6946|6950.6|6946.6|6949.7|6945.7|0
1659050100000|2022-07-28 23:15:00|6950.6|6946.6|6949.8|6945.8|6950.9|6946.9|6949|6945|0
1659050400000|2022-07-28 23:20:00|6950.1|6946.1|6950.2|6946.2|6952|6948|6949|6945|0
1659050700000|2022-07-28 23:25:00|6950.5|6946.5|6953.8|6949.8|6954.1|6950.1|6950.5|6946.5|0
1659051000000|2022-07-28 23:30:00|6953.5|6949.5|6953.3|6949.3|6953.9|6949.9|6953.1|6949.1|0
1659051300000|2022-07-28 23:35:00|6953|6949|6953.4|6949.4|6954.6|6950.6|6952.2|6948.2|0
1659051600000|2022-07-28 23:40:00|6953.3|6949.3|6953.7|6949.7|6954|6950|6952.8|6948.8|0
1659051900000|2022-07-28 23:45:00|6954|6950|6956.6|6952.6|6956.9|6952.9|6952.8|6948.8|0
1659052200000|2022-07-28 23:50:00|6964.7|6962.7|6957.2|6955.2|6966.7|6964.7|6957.2|6955.2|628
1659052500000|2022-07-28 23:55:00|6958.2|6956.2|6956.2|6954.2|6961.2|6959.2|6954.2|6952.2|452
1658966400000|2022-07-28 00:00:00|6895.7|6893.7|6890.2|6889.2|6896.7|6895.7|6889.2|6888.2|513
1658966700000|2022-07-28 00:05:00|6891.2|6890.2|6894.7|6893.7|6899.7|6898.7|6889.7|6888.7|669
1658967000000|2022-07-28 00:10:00|6895.2|6894.2|6886.7|6885.7|6897.2|6896.2|6882.7|6881.7|728
1658967300000|2022-07-28 00:15:00|6887.2|6886.2|6882.7|6881.7|6888.7|6887.7|6881.7|6880.7|315
1658967600000|2022-07-28 00:20:00|6883.7|6882.7|6881.2|6880.2|6888.7|6887.7|6877.7|6876.7|518
1658967900000|2022-07-28 00:25:00|6881.7|6880.7|6876.7|6875.7|6886.2|6885.2|6875.7|6874.7|888
1658968200000|2022-07-28 00:30:00|6877.2|6876.2|6874.7|6873.7|6877.7|6876.7|6869.7|6868.7|667
1658968500000|2022-07-28 00:35:00|6875.2|6874.2|6879.7|6878.7|6880.7|6879.7|6874.7|6873.7|925
1658968800000|2022-07-28 00:40:00|6880.7|6879.7|6883.7|6882.7|6885.7|6884.7|6879.2|6878.2|537
1658969100000|2022-07-28 00:45:00|6882.7|6881.7|6878.7|6877.7|6884.2|6883.2|6875.7|6874.7|878
1658969400000|2022-07-28 00:50:00|6878.2|6877.2|6875.7|6874.7|6882.7|6881.7|6874.7|6873.7|376
1658969700000|2022-07-28 00:55:00|6876.2|6875.2|6873.7|6872.7|6876.2|6875.2|6871.7|6870.7|653
1658970000000|2022-07-28 01:00:00|6874.7|6873.7|6874.7|6873.7|6878.7|6877.7|6871.7|6870.7|582
1658970300000|2022-07-28 01:05:00|6875.2|6874.2|6874.7|6873.7|6877.7|6876.7|6873.7|6872.7|336
1658970600000|2022-07-28 01:10:00|6875.7|6874.7|6871.7|6870.7|6875.7|6874.7|6869.7|6868.7|560
1658970900000|2022-07-28 01:15:00|6872.2|6871.2|6864.7|6863.7|6872.2|6871.2|6864.7|6863.7|390
1658971200000|2022-07-28 01:20:00|6865.2|6864.2|6862.7|6861.7|6865.7|6864.7|6861.7|6860.7|268
1658971500000|2022-07-28 01:25:00|6863.7|6862.7|6858.7|6857.7|6863.7|6862.7|6858.7|6857.7|231
1658971800000|2022-07-28 01:30:00|6857.7|6856.7|6863.7|6862.7|6864.7|6863.7|6856.7|6855.7|333
1658972100000|2022-07-28 01:35:00|6864.2|6863.2|6859.7|6858.7|6866.2|6865.2|6854.7|6853.7|787
1658972400000|2022-07-28 01:40:00|6859.2|6858.2|6850.7|6849.7|6860.7|6859.7|6849.7|6848.7|1078
1658972700000|2022-07-28 01:45:00|6849.7|6848.7|6850.7|6849.7|6852.2|6851.2|6847.7|6846.7|766
1658973000000|2022-07-28 01:50:00|6851.2|6850.2|6855.7|6854.7|6859.2|6858.2|6851.2|6850.2|744
1658973300000|2022-07-28 01:55:00|6856.2|6855.2|6861.7|6860.7|6863.7|6862.7|6853.7|6852.7|596
1658973600000|2022-07-28 02:00:00|6862.2|6861.2|6867.7|6866.7|6867.7|6866.7|6861.7|6860.7|502
1658973900000|2022-07-28 02:05:00|6866.7|6865.7|6868.7|6867.7|6870.7|6869.7|6865.7|6864.7|416
1658974200000|2022-07-28 02:10:00|6869.2|6868.2|6867.7|6866.7|6869.7|6868.7|6866.7|6865.7|313
1658974500000|2022-07-28 02:15:00|6867.2|6866.2|6869.7|6868.7|6869.7|6868.7|6865.7|6864.7|273
1658974800000|2022-07-28 02:20:00|6870.2|6869.2|6869.7|6868.7|6871.7|6870.7|6868.7|6867.7|527
1658975100000|2022-07-28 02:25:00|6870.7|6869.7|6871.2|6870.2|6872.7|6871.7|6870.2|6869.2|408
1658975400000|2022-07-28 02:30:00|6871.7|6870.7|6868.7|6867.7|6871.7|6870.7|6867.7|6866.7|273
1658975700000|2022-07-28 02:35:00|6869.2|6868.2|6874.7|6873.7|6874.7|6873.7|6869.2|6868.2|442
1658976000000|2022-07-28 02:40:00|6875.7|6874.7|6874.7|6873.7|6875.7|6874.7|6872.7|6871.7|166
1658976300000|2022-07-28 02:45:00|6875.2|6874.2|6874.7|6873.7|6876.7|6875.7|6873.7|6872.7|274
1658976600000|2022-07-28 02:50:00|6875.7|6874.7|6874.7|6873.7|6875.7|6874.7|6872.7|6871.7|235
1658976900000|2022-07-28 02:55:00|6873.7|6872.7|6875.7|6874.7|6876.7|6875.7|6873.7|6872.7|148
1658977200000|2022-07-28 03:00:00|6875.2|6874.2|6869.7|6868.7|6875.7|6874.7|6868.7|6867.7|362
1658977500000|2022-07-28 03:05:00|6870.7|6869.7|6871.2|6870.2|6872.7|6871.7|6869.7|6868.7|171
1658977800000|2022-07-28 03:10:00|6870.7|6869.7|6870.7|6869.7|6871.7|6870.7|6870.7|6869.7|110
1658978100000|2022-07-28 03:15:00|6870.2|6869.2|6872.7|6871.7|6873.7|6872.7|6868.7|6867.7|324
1658978400000|2022-07-28 03:20:00|6873.2|6872.2|6875.7|6874.7|6875.7|6874.7|6873.2|6872.2|207
1658978700000|2022-07-28 03:25:00|6876.7|6875.7|6875.7|6874.7|6879.7|6878.7|6874.7|6873.7|261
1658979000000|2022-07-28 03:30:00|6875.2|6874.2|6872.7|6871.7|6875.7|6874.7|6871.7|6870.7|141
1658979300000|2022-07-28 03:35:00|6873.7|6872.7|6876.7|6875.7|6877.7|6876.7|6871.7|6870.7|202
1658979600000|2022-07-28 03:40:00|6877.7|6876.7|6879.7|6878.7|6879.7|6878.7|6876.7|6875.7|164
1658979900000|2022-07-28 03:45:00|6878.7|6877.7|6877.7|6876.7|6879.7|6878.7|6877.7|6876.7|141
1658980200000|2022-07-28 03:50:00|6878.2|6877.2|6876.7|6875.7|6879.7|6878.7|6873.7|6872.7|331
1658980500000|2022-07-28 03:55:00|6876.2|6875.2|6878.7|6877.7|6879.7|6878.7|6874.7|6873.7|276
1658980800000|2022-07-28 04:00:00|6878.2|6877.2|6879.7|6878.7|6883.7|6882.7|6877.7|6876.7|491
1658981100000|2022-07-28 04:05:00|6880.2|6879.2|6884.7|6883.7|6885.2|6884.2|6879.7|6878.7|319
1658981400000|2022-07-28 04:10:00|6885.2|6884.2|6884.2|6883.2|6885.7|6884.7|6882.7|6881.7|206
1658981700000|2022-07-28 04:15:00|6883.7|6882.7|6885.7|6884.7|6888.7|6887.7|6882.7|6881.7|292
1658982000000|2022-07-28 04:20:00|6886.2|6885.2|6887.7|6886.7|6888.7|6887.7|6885.7|6884.7|202
1658982300000|2022-07-28 04:25:00|6888.2|6887.2|6888.7|6887.7|6890.7|6889.7|6887.7|6886.7|438
1658982600000|2022-07-28 04:30:00|6889.2|6888.2|6888.7|6887.7|6889.7|6888.7|6884.2|6883.2|318
1658982900000|2022-07-28 04:35:00|6889.7|6888.7|6890.7|6889.7|6892.2|6891.2|6888.7|6887.7|255
1658983200000|2022-07-28 04:40:00|6891.2|6890.2|6889.7|6888.7|6891.7|6890.7|6886.7|6885.7|300
1658983500000|2022-07-28 04:45:00|6889.2|6888.2|6889.7|6888.7|6890.2|6889.2|6887.7|6886.7|211
1658983800000|2022-07-28 04:50:00|6890.2|6889.2|6893.7|6892.7|6894.7|6893.7|6889.7|6888.7|285
1658984100000|2022-07-28 04:55:00|6894.7|6893.7|6892.7|6891.7|6895.7|6894.7|6892.7|6891.7|243
1658984400000|2022-07-28 05:00:00|6893.7|6892.7|6895.7|6894.7|6896.7|6895.7|6892.7|6891.7|503
1658984700000|2022-07-28 05:05:00|6896.7|6895.7|6894.7|6893.7|6898.7|6897.7|6894.7|6893.7|265
1658985000000|2022-07-28 05:10:00|6895.7|6894.7|6892.7|6891.7|6895.7|6894.7|6892.7|6891.7|373
1658985300000|2022-07-28 05:15:00|6893.2|6892.2|6893.7|6892.7|6894.7|6893.7|6892.7|6891.7|182
1658985600000|2022-07-28 05:20:00|6893.2|6892.2|6895.7|6894.7|6895.7|6894.7|6891.7|6890.7|546
1658985900000|2022-07-28 05:25:00|6895.2|6894.2|6895.7|6894.7|6896.7|6895.7|6894.2|6893.2|271
1658986200000|2022-07-28 05:30:00|6896.7|6895.7|6896.7|6895.7|6896.7|6895.7|6895.7|6894.7|209
1658986500000|2022-07-28 05:35:00|6895.7|6894.7|6895.2|6894.2|6898.7|6897.7|6894.7|6893.7|211
1658986800000|2022-07-28 05:40:00|6895.7|6894.7|6891.7|6890.7|6895.7|6894.7|6890.7|6889.7|503
1658987100000|2022-07-28 05:45:00|6892.2|6891.2|6890.7|6889.7|6893.2|6892.2|6889.7|6888.7|423
1658987400000|2022-07-28 05:50:00|6891.7|6890.7|6895.7|6894.7|6896.7|6895.7|6890.7|6889.7|339
1658987700000|2022-07-28 05:55:00|6896.2|6895.2|6893.7|6892.7|6899.7|6898.7|6893.2|6892.2|502
1658988000000|2022-07-28 06:00:00|6894.2|6892.2|6897.2|6895.2|6898.2|6896.2|6890.2|6888.2|931
1658988300000|2022-07-28 06:05:00|6896.7|6894.7|6898.2|6896.2|6898.7|6896.7|6894.2|6892.2|1270
1658988600000|2022-07-28 06:10:00|6897.7|6895.7|6899.7|6897.7|6900.2|6898.2|6897.2|6895.2|1033
1658988900000|2022-07-28 06:15:00|6899.2|6897.2|6898.2|6896.2|6900.2|6898.2|6896.2|6894.2|713
1658989200000|2022-07-28 06:20:00|6897.2|6895.2|6897.2|6895.2|6898.2|6896.2|6896.2|6894.2|278
1658989500000|2022-07-28 06:25:00|6897.7|6895.7|6900.2|6898.2|6900.2|6898.2|6896.2|6894.2|580
1658989800000|2022-07-28 06:30:00|6900.8|6896.8|6898.2|6894.2|6902.2|6898.2|6898|6894|0
1658990100000|2022-07-28 06:35:00|6898.5|6894.5|6902.1|6898.1|6902.7|6898.7|6897.5|6893.5|0
1658990400000|2022-07-28 06:40:00|6902.3|6898.3|6900|6896|6902.9|6898.9|6899.7|6895.7|0
1658990700000|2022-07-28 06:45:00|6899.8|6895.8|6896.5|6892.5|6899.8|6895.8|6894.8|6890.8|0
1658991000000|2022-07-28 06:50:00|6896.3|6892.3|6895.7|6891.7|6896.5|6892.5|6894.5|6890.5|0
1658991300000|2022-07-28 06:55:00|6895.9|6891.9|6895.2|6891.2|6898|6894|6894.1|6890.1|0
1658991600000|2022-07-28 07:00:00|6895.7|6891.7|6889.5|6885.5|6896.6|6892.6|6887.8|6883.8|0
1658991900000|2022-07-28 07:05:00|6889.6|6885.6|6892.4|6888.4|6896.5|6892.5|6887.9|6883.9|0
1658992200000|2022-07-28 07:10:00|6892.6|6888.6|6897.7|6894.7|6898.7|6895.7|6889.2|6886.2|411
1658992500000|2022-07-28 07:15:00|6897.2|6894.2|6899.7|6896.7|6899.7|6896.7|6894.7|6891.7|141
1658992800000|2022-07-28 07:20:00|6900.7|6897.7|6903.7|6900.7|6906.7|6903.7|6899.7|6896.7|261
1658993100000|2022-07-28 07:25:00|6904.2|6901.2|6903.7|6900.7|6906.7|6903.7|6903.7|6900.7|88
1658993400000|2022-07-28 07:30:00|6903.2|6900.2|6898.7|6895.7|6903.2|6900.2|6897.7|6894.7|150
1658993700000|2022-07-28 07:35:00|6899.2|6896.2|6899.2|6896.2|6901.7|6898.7|6897.7|6894.7|104
1658994000000|2022-07-28 07:40:00|6899.7|6896.7|6899.2|6896.2|6901.7|6898.7|6898.7|6895.7|101
1658994300000|2022-07-28 07:45:00|6898.7|6895.7|6899.7|6896.7|6900.7|6897.7|6898.7|6895.7|52
1658994600000|2022-07-28 07:50:00|6899.2|6896.2|6898.7|6895.7|6899.7|6896.7|6897.7|6894.7|39
1658994900000|2022-07-28 07:55:00|6897.7|6894.7|6895.7|6892.7|6898.7|6895.7|6895.7|6892.7|49
1658995200000|2022-07-28 08:00:00|6894.7|6891.7|6895.2|6892.2|6895.7|6892.7|6892.2|6889.2|126
1658995500000|2022-07-28 08:05:00|6894.7|6891.7|6888.7|6885.7|6894.7|6891.7|6887.7|6884.7|112
1658995800000|2022-07-28 08:10:00|6889.2|6886.2|6894.7|6891.7|6895.7|6892.7|6887.7|6884.7|166
1658996100000|2022-07-28 08:15:00|6894.2|6891.2|6893.7|6890.7|6896.7|6893.7|6893.2|6890.2|107
1658996400000|2022-07-28 08:20:00|6894.2|6891.2|6894.2|6891.2|6895.7|6892.7|6893.7|6890.7|28
1658996700000|2022-07-28 08:25:00|6894.7|6891.7|6892.2|6889.2|6894.7|6891.7|6891.7|6888.7|47
1658997000000|2022-07-28 08:30:00|6891.7|6888.7|6891.7|6888.7|6892.7|6889.7|6890.7|6887.7|72
1658997300000|2022-07-28 08:35:00|6891.2|6888.2|6890.7|6887.7|6891.7|6888.7|6888.7|6885.7|70
1658997600000|2022-07-28 08:40:00|6890.2|6887.2|6890.7|6887.7|6891.7|6888.7|6888.7|6885.7|13
1658997900000|2022-07-28 08:45:00|6891.2|6888.2|6890.2|6887.2|6892.7|6889.7|6889.2|6886.2|25
1658998200000|2022-07-28 08:50:00|6890.7|6887.7|6886.7|6883.7|6891.7|6888.7|6885.7|6882.7|44
1658998500000|2022-07-28 08:55:00|6887.2|6884.2|6888.7|6885.7|6889.7|6886.7|6886.2|6883.2|34
1658998800000|2022-07-28 09:00:00|6889.2|6886.2|6890.7|6887.7|6891.7|6888.7|6889.2|6886.2|21
1658999100000|2022-07-28 09:05:00|6890.2|6887.2|6888.7|6885.7|6891.7|6888.7|6887.7|6884.7|31
1658999400000|2022-07-28 09:10:00|6888.2|6885.2|6887.7|6884.7|6889.7|6886.7|6885.7|6882.7|67
1658999700000|2022-07-28 09:15:00|6887.2|6884.2|6887.7|6884.7|6888.2|6885.2|6886.7|6883.7|29
1659000000000|2022-07-28 09:20:00|6887.2|6884.2|6884.7|6881.7|6887.2|6884.2|6883.7|6880.7|99
1659000300000|2022-07-28 09:25:00|6884.2|6881.2|6885.7|6882.7|6888.7|6885.7|6883.7|6880.7|107
1659000600000|2022-07-28 09:30:00|6886.2|6883.2|6887.7|6884.7|6887.7|6884.7|6884.7|6881.7|48
1659000900000|2022-07-28 09:35:00|6888.2|6885.2|6891.2|6888.2|6891.7|6888.7|6887.2|6884.2|25
1659001200000|2022-07-28 09:40:00|6890.7|6887.7|6889.7|6886.7|6891.2|6888.2|6887.7|6884.7|56
1659001500000|2022-07-28 09:45:00|6890.7|6887.7|6891.2|6888.2|6892.7|6889.7|6889.7|6886.7|74
1659001800000|2022-07-28 09:50:00|6891.7|6888.7|6892.7|6889.7|6892.7|6889.7|6891.2|6888.2|119
1659002100000|2022-07-28 09:55:00|6893.2|6890.2|6893.7|6890.7|6893.7|6890.7|6891.7|6888.7|193
1659002400000|2022-07-28 10:00:00|6893.2|6890.2|6895.2|6892.2|6895.7|6892.7|6892.7|6889.7|65
1659002700000|2022-07-28 10:05:00|6895.7|6892.7|6895.2|6892.2|6897.7|6894.7|6894.7|6891.7|68
1659003000000|2022-07-28 10:10:00|6895.7|6892.7|6891.7|6888.7|6895.7|6892.7|6891.7|6888.7|21
1659003300000|2022-07-28 10:15:00|6892.2|6889.2|6893.7|6890.7|6894.7|6891.7|6891.7|6888.7|21
1659003600000|2022-07-28 10:20:00|6893.2|6890.2|6893.7|6890.7|6893.7|6890.7|6891.7|6888.7|22
1659003900000|2022-07-28 10:25:00|6893.2|6890.2|6895.7|6892.7|6895.7|6892.7|6893.2|6890.2|25
1659004200000|2022-07-28 10:30:00|6895.2|6892.2|6897.7|6894.7|6897.7|6894.7|6893.7|6890.7|14
1659004500000|2022-07-28 10:35:00|6896.7|6893.7|6897.7|6894.7|6898.7|6895.7|6895.7|6892.7|13
1659004800000|2022-07-28 10:40:00|6896.7|6893.7|6895.2|6892.2|6896.7|6893.7|6894.7|6891.7|25
1659005100000|2022-07-28 10:45:00|6894.7|6891.7|6895.7|6892.7|6895.7|6892.7|6893.7|6890.7|21
1659005400000|2022-07-28 10:50:00|6895.2|6892.2|6894.7|6891.7|6895.7|6892.7|6893.7|6890.7|16
1659005700000|2022-07-28 10:55:00|6895.2|6892.2|6895.2|6892.2|6895.7|6892.7|6893.2|6890.2|6
1659006000000|2022-07-28 11:00:00|6895.7|6892.7|6900.7|6897.7|6900.7|6897.7|6895.7|6892.7|43
1659006300000|2022-07-28 11:05:00|6900.2|6897.2|6901.7|6898.7|6902.7|6899.7|6899.7|6896.7|8
1659006600000|2022-07-28 11:10:00|6901.2|6898.2|6901.7|6898.7|6902.7|6899.7|6900.7|6897.7|56
1659006900000|2022-07-28 11:15:00|6901.2|6898.2|6899.7|6896.7|6901.7|6898.7|6899.7|6896.7|20
1659007200000|2022-07-28 11:20:00|6899.2|6896.2|6900.2|6897.2|6902.2|6899.2|6898.7|6895.7|43
1659007500000|2022-07-28 11:25:00|6899.7|6896.7|6899.7|6896.7|6901.2|6898.2|6899.2|6896.2|10
1659007800000|2022-07-28 11:30:00|6899.2|6896.2|6897.7|6894.7|6900.2|6897.2|6897.7|6894.7|12
1659008100000|2022-07-28 11:35:00|6898.2|6895.2|6899.7|6896.7|6900.7|6897.7|6897.7|6894.7|5
1659008400000|2022-07-28 11:40:00|6900.2|6897.2|6901.2|6898.2|6901.7|6898.7|6899.7|6896.7|10
1659008700000|2022-07-28 11:45:00|6901.7|6898.7|6902.2|6899.2|6902.7|6899.7|6901.2|6898.2|12
1659009000000|2022-07-28 11:50:00|6902.7|6899.7|6902.7|6899.7|6903.2|6900.2|6901.7|6898.7|14
1659009300000|2022-07-28 11:55:00|6902.2|6899.2|6902.2|6899.2|6902.7|6899.7|6901.2|6898.2|21
1659009600000|2022-07-28 12:00:00|6902.7|6899.7|6901.7|6898.7|6902.7|6899.7|6901.2|6898.2|62
1659009900000|2022-07-28 12:05:00|6901.2|6898.2|6902.7|6899.7|6903.2|6900.2|6900.7|6897.7|61
1659010200000|2022-07-28 12:10:00|6902.2|6899.2|6900.7|6897.7|6902.2|6899.2|6900.7|6897.7|43
1659010500000|2022-07-28 12:15:00|6900.2|6897.2|6902.7|6899.7|6903.7|6900.7|6899.7|6896.7|41
1659010800000|2022-07-28 12:20:00|6903.7|6900.7|6903.7|6900.7|6905.7|6902.7|6902.7|6899.7|75
1659011100000|2022-07-28 12:25:00|6904.2|6901.2|6903.2|6900.2|6904.2|6901.2|6901.7|6898.7|34
1659011400000|2022-07-28 12:30:00|6903.7|6900.7|6902.7|6899.7|6905.7|6902.7|6895.7|6892.7|135
1659011700000|2022-07-28 12:35:00|6903.7|6900.7|6902.7|6899.7|6905.7|6902.7|6901.2|6898.2|90
1659012000000|2022-07-28 12:40:00|6902.2|6899.2|6908.2|6905.2|6908.7|6905.7|6901.7|6898.7|89
1659012300000|2022-07-28 12:45:00|6907.7|6904.7|6908.7|6905.7|6911.7|6908.7|6907.7|6904.7|242
1659012600000|2022-07-28 12:50:00|6908.2|6905.2|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|76
1659012900000|2022-07-28 12:55:00|6907.2|6904.2|6902.7|6899.7|6907.7|6904.7|6901.7|6898.7|44
1659013200000|2022-07-28 13:00:00|6903.2|6900.2|6903.2|6900.2|6904.7|6901.7|6901.7|6898.7|55
1659013500000|2022-07-28 13:05:00|6902.7|6899.7|6905.2|6902.2|6905.7|6902.7|6902.7|6899.7|19
1659013800000|2022-07-28 13:10:00|6904.7|6901.7|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|32
1659014100000|2022-07-28 13:15:00|6907.2|6904.2|6911.7|6908.7|6911.7|6908.7|6905.7|6902.7|144
1659014400000|2022-07-28 13:20:00|6911.2|6908.2|6914.2|6911.2|6915.2|6912.2|6910.7|6907.7|215
1659014700000|2022-07-28 13:25:00|6913.7|6910.7|6914.7|6911.7|6916.2|6913.2|6911.7|6908.7|122
1659015000000|2022-07-28 13:30:00|6914.2|6911.2|6918.2|6915.2|6920.7|6917.7|6913.2|6910.2|173
1659015300000|2022-07-28 13:35:00|6918.7|6915.7|6915.2|6912.2|6922.7|6919.7|6914.7|6911.7|173
1659015600000|2022-07-28 13:40:00|6915.7|6912.7|6907.7|6904.7|6916.7|6913.7|6906.7|6903.7|151
1659015900000|2022-07-28 13:45:00|6907.2|6904.2|6905.2|6902.2|6909.7|6906.7|6901.2|6898.2|197
1659016200000|2022-07-28 13:50:00|6904.7|6901.7|6893.7|6890.7|6906.2|6903.2|6892.7|6889.7|260
1659016500000|2022-07-28 13:55:00|6894.2|6891.2|6901.7|6898.7|6903.2|6900.2|6893.7|6890.7|146
1659016800000|2022-07-28 14:00:00|6902.2|6899.2|6905.7|6902.7|6907.7|6904.7|6901.7|6898.7|132
1659017100000|2022-07-28 14:05:00|6905.2|6902.2|6897.2|6894.2|6905.7|6902.7|6892.7|6889.7|114
1659017400000|2022-07-28 14:10:00|6897.7|6894.7|6893.7|6890.7|6900.7|6897.7|6890.7|6887.7|148
1659017700000|2022-07-28 14:15:00|6894.2|6891.2|6893.7|6890.7|6896.2|6893.2|6890.7|6887.7|93
1659018000000|2022-07-28 14:20:00|6894.7|6891.7|6889.7|6886.7|6894.7|6891.7|6885.7|6882.7|102
1659018300000|2022-07-28 14:25:00|6890.7|6887.7|6892.7|6889.7|6893.7|6890.7|6884.2|6881.2|104
1659018600000|2022-07-28 14:30:00|6893.2|6890.2|6892.7|6889.7|6894.7|6891.7|6888.7|6885.7|63
1659018900000|2022-07-28 14:35:00|6893.2|6890.2|6896.2|6893.2|6900.7|6897.7|6892.7|6889.7|127
1659019200000|2022-07-28 14:40:00|6896.7|6893.7|6900.7|6897.7|6901.2|6898.2|6894.7|6891.7|63
1659019500000|2022-07-28 14:45:00|6901.2|6898.2|6910.2|6907.2|6910.7|6907.7|6899.7|6896.7|52
1659019800000|2022-07-28 14:50:00|6910.7|6907.7|6907.7|6904.7|6911.7|6908.7|6906.7|6903.7|134
1659020100000|2022-07-28 14:55:00|6906.7|6903.7|6907.7|6904.7|6908.7|6905.7|6904.7|6901.7|209
1659020400000|2022-07-28 15:00:00|6908.7|6905.7|6912.2|6909.2|6914.7|6911.7|6906.2|6903.2|109
1659020700000|2022-07-28 15:05:00|6912.7|6909.7|6912.7|6909.7|6915.7|6912.7|6910.7|6907.7|157
1659021000000|2022-07-28 15:10:00|6913.2|6910.2|6918.7|6915.7|6918.7|6915.7|6911.7|6908.7|64
1659021300000|2022-07-28 15:15:00|6917.7|6914.7|6917.2|6914.2|6918.7|6915.7|6915.2|6912.2|48
1659021600000|2022-07-28 15:20:00|6917.7|6914.7|6922.7|6919.7|6923.7|6920.7|6914.7|6911.7|120
1659021900000|2022-07-28 15:25:00|6923.2|6920.2|6927.7|6924.7|6927.7|6924.7|6921.2|6918.2|69
1659022200000|2022-07-28 15:30:00|6927.2|6924.2|6926.7|6923.7|6927.7|6924.7|6922.7|6919.7|81
1659022500000|2022-07-28 15:35:00|6927.2|6924.2|6928.7|6925.7|6930.2|6927.2|6925.2|6922.2|75
1659022800000|2022-07-28 15:40:00|6929.2|6926.2|6934.7|6931.7|6935.7|6932.7|6928.7|6925.7|174
1659023100000|2022-07-28 15:45:00|6935.2|6932.2|6930.7|6927.7|6935.7|6932.7|6929.7|6926.7|76
1659023400000|2022-07-28 15:50:00|6931.7|6928.7|6931.7|6928.7|6935.7|6932.7|6931.7|6928.7|73
1659023700000|2022-07-28 15:55:00|6931.2|6928.2|6925.7|6922.7|6931.7|6928.7|6925.7|6922.7|166
1659024000000|2022-07-28 16:00:00|6926.2|6923.2|6930.7|6927.7|6930.7|6927.7|6925.7|6922.7|36
1659024300000|2022-07-28 16:05:00|6930.2|6927.2|6928.2|6925.2|6931.7|6928.7|6927.7|6924.7|35
1659024600000|2022-07-28 16:10:00|6927.7|6924.7|6930.7|6927.7|6931.7|6928.7|6927.7|6924.7|27
1659024900000|2022-07-28 16:15:00|6929.7|6926.7|6925.7|6922.7|6929.7|6926.7|6924.7|6921.7|35
1659025200000|2022-07-28 16:20:00|6925.2|6922.2|6930.7|6927.7|6930.7|6927.7|6924.7|6921.7|41
1659025500000|2022-07-28 16:25:00|6930.2|6927.2|6931.7|6928.7|6931.7|6928.7|6927.7|6924.7|59
1659025800000|2022-07-28 16:30:00|6931.2|6928.2|6928.7|6925.7|6931.7|6928.7|6925.7|6922.7|61
1659026100000|2022-07-28 16:35:00|6929.2|6926.2|6930.2|6927.2|6931.7|6928.7|6927.2|6924.2|45
1659026400000|2022-07-28 16:40:00|6930.7|6927.7|6929.7|6926.7|6930.7|6927.7|6928.7|6925.7|36
1659026700000|2022-07-28 16:45:00|6930.2|6927.2|6930.7|6927.7|6932.7|6929.7|6929.7|6926.7|38
1659027000000|2022-07-28 16:50:00|6931.7|6928.7|6934.2|6931.2|6934.2|6931.2|6930.7|6927.7|41
1659027300000|2022-07-28 16:55:00|6934.7|6931.7|6932.2|6929.2|6935.7|6932.7|6931.7|6928.7|44
1659027600000|2022-07-28 17:00:00|6932.7|6929.7|6931.7|6928.7|6932.7|6929.7|6928.7|6925.7|63
1659027900000|2022-07-28 17:05:00|6932.2|6929.2|6934.2|6931.2|6934.2|6931.2|6930.7|6927.7|32
1659028200000|2022-07-28 17:10:00|6934.7|6931.7|6936.7|6933.7|6936.7|6933.7|6933.7|6930.7|28
1659028500000|2022-07-28 17:15:00|6936.2|6933.2|6936.7|6933.7|6937.7|6934.7|6934.7|6931.7|19
1659028800000|2022-07-28 17:20:00|6936.2|6933.2|6940.7|6937.7|6942.7|6939.7|6935.7|6932.7|29
1659029100000|2022-07-28 17:25:00|6941.2|6938.2|6942.2|6939.2|6942.7|6939.7|6939.7|6936.7|21
1659029400000|2022-07-28 17:30:00|6942.7|6939.7|6947.7|6944.7|6947.7|6944.7|6941.7|6938.7|142
1659029700000|2022-07-28 17:35:00|6948.2|6945.2|6947.2|6944.2|6949.2|6946.2|6945.2|6942.2|42
1659030000000|2022-07-28 17:40:00|6946.7|6943.7|6947.7|6944.7|6951.2|6948.2|6946.7|6943.7|22
1659030300000|2022-07-28 17:45:00|6946.7|6943.7|6949.7|6946.7|6950.2|6947.2|6946.2|6943.2|19
1659030600000|2022-07-28 17:50:00|6948.7|6945.7|6948.7|6945.7|6949.7|6946.7|6946.7|6943.7|11
1659030900000|2022-07-28 17:55:00|6949.2|6946.2|6949.2|6946.2|6952.2|6949.2|6948.7|6945.7|6
1659031200000|2022-07-28 18:00:00|6949.7|6946.7|6947.7|6944.7|6949.7|6946.7|6946.7|6943.7|54
1659031500000|2022-07-28 18:05:00|6947.2|6944.2|6946.2|6943.2|6947.2|6944.2|6943.7|6940.7|8
1659031800000|2022-07-28 18:10:00|6945.7|6942.7|6945.2|6942.2|6947.7|6944.7|6943.7|6940.7|17
1659032100000|2022-07-28 18:15:00|6944.7|6941.7|6945.7|6942.7|6947.7|6944.7|6944.7|6941.7|12
1659032400000|2022-07-28 18:20:00|6945.2|6942.2|6944.7|6941.7|6945.7|6942.7|6943.2|6940.2|23
1659032700000|2022-07-28 18:25:00|6944.2|6941.2|6945.2|6942.2|6946.7|6943.7|6943.7|6940.7|9
1659033000000|2022-07-28 18:30:00|6945.7|6942.7|6944.7|6941.7|6946.7|6943.7|6942.7|6939.7|22
1659033300000|2022-07-28 18:35:00|6945.2|6942.2|6947.7|6944.7|6947.7|6944.7|6944.2|6941.2|24
1659033600000|2022-07-28 18:40:00|6948.2|6945.2|6948.2|6945.2|6948.7|6945.7|6947.2|6944.2|24
1659033900000|2022-07-28 18:45:00|6947.7|6944.7|6951.7|6948.7|6951.7|6948.7|6947.7|6944.7|48
1659034200000|2022-07-28 18:50:00|6952.2|6949.2|6950.2|6947.2|6952.7|6949.7|6947.7|6944.7|169
1659034500000|2022-07-28 18:55:00|6950.7|6947.7|6948.7|6945.7|6950.7|6947.7|6946.7|6943.7|16
1659034800000|2022-07-28 19:00:00|6948.2|6945.2|6950.7|6947.7|6950.7|6947.7|6947.7|6944.7|42
1659035100000|2022-07-28 19:05:00|6951.2|6948.2|6956.7|6953.7|6957.7|6954.7|6950.7|6947.7|290
1659035400000|2022-07-28 19:10:00|6957.2|6954.2|6955.7|6952.7|6957.7|6954.7|6952.2|6949.2|50
1659035700000|2022-07-28 19:15:00|6956.2|6953.2|6953.7|6950.7|6956.7|6953.7|6951.7|6948.7|29
1659036000000|2022-07-28 19:20:00|6954.2|6951.2|6954.7|6951.7|6955.7|6952.7|6952.7|6949.7|50
1659036300000|2022-07-28 19:25:00|6953.7|6950.7|6954.7|6951.7|6954.7|6951.7|6952.7|6949.7|16
1659036600000|2022-07-28 19:30:00|6953.7|6950.7|6953.7|6950.7|6954.7|6951.7|6952.7|6949.7|19
1659036900000|2022-07-28 19:35:00|6954.2|6951.2|6952.7|6949.7|6954.7|6951.7|6950.2|6947.2|17
1659037200000|2022-07-28 19:40:00|6952.2|6949.2|6953.7|6950.7|6954.7|6951.7|6950.7|6947.7|38
1659037500000|2022-07-28 19:45:00|6954.2|6951.2|6957.7|6954.7|6958.7|6955.7|6952.7|6949.7|81
1659037800000|2022-07-28 19:50:00|6958.7|6955.7|6953.7|6950.7|6958.7|6955.7|6950.7|6947.7|158
1659038100000|2022-07-28 19:55:00|6953.2|6950.2|6946.7|6943.7|6953.2|6950.2|6945.7|6942.7|379
1659038400000|2022-07-28 20:00:00|6946.2|6943.2|6955.2|6952.2|6959.7|6956.7|6945.7|6942.7|152
1659038700000|2022-07-28 20:05:00|6955.7|6952.7|6954.7|6951.7|6958.7|6955.7|6954.2|6951.2|33
1659039000000|2022-07-28 20:10:00|6954.2|6951.2|6953.2|6950.2|6954.7|6951.7|6951.7|6948.7|14
1659039300000|2022-07-28 20:15:00|6953.7|6950.7|6955.2|6952.2|6955.7|6952.7|6952.7|6949.7|9
1659039600000|2022-07-28 20:20:00|6954.7|6951.7|6953.2|6950.2|6955.7|6952.7|6953.2|6950.2|8
1659039900000|2022-07-28 20:25:00|6953.7|6950.7|6954.7|6951.7|6955.2|6952.2|6952.7|6949.7|15
1659040200000|2022-07-28 20:30:00|6954.2|6951.2|6962.2|6959.2|6963.7|6960.7|6950.7|6947.7|189
1659040500000|2022-07-28 20:35:00|6962.7|6959.7|6967.7|6964.7|6972.2|6969.2|6961.7|6958.7|86
1659040800000|2022-07-28 20:40:00|6968.2|6965.2|6969.7|6966.7|6970.2|6967.2|6967.7|6964.7|21
1659041100000|2022-07-28 20:45:00|6969.2|6966.2|6971.7|6968.7|6972.2|6969.2|6968.7|6965.7|26
1659041400000|2022-07-28 20:50:00|6971.2|6968.2|6970.2|6967.2|6971.7|6968.7|6969.7|6966.7|29
1659041700000|2022-07-28 20:55:00|6969.7|6966.7|6967.7|6964.7|6970.2|6967.2|6967.7|6964.7|7
1659042000000|2022-07-28 21:00:00|6970.7|6966.7|6971.5|6967.5|6971.7|6967.7|6970.3|6966.3|0
1659042300000|2022-07-28 21:05:00|6971.8|6967.8|6969.6|6965.6|6971.8|6967.8|6969.5|6965.5|0
1659042600000|2022-07-28 21:10:00|6970.6|6966.6|6969.1|6965.1|6971.5|6967.5|6969.1|6965.1|0
1659042900000|2022-07-28 21:15:00|6969|6965|6968.9|6964.9|6969.8|6965.8|6968.6|6964.6|0
1659043200000|2022-07-28 21:20:00|6969|6965|6967.8|6963.8|6969.2|6965.2|6967.8|6963.8|0
1659043500000|2022-07-28 21:25:00|6967.7|6963.7|6968.5|6964.5|6969.8|6965.8|6966.3|6962.3|0
1659043800000|2022-07-28 21:30:00|6967.9|6963.9|6968.3|6964.3|6970.3|6966.3|6967.9|6963.9|0
1659044100000|2022-07-28 21:35:00|6968.2|6964.2|6966.9|6962.9|6968.2|6964.2|6966.8|6962.8|0
1659044400000|2022-07-28 21:40:00|6966.7|6962.7|6967.8|6963.8|6968.1|6964.1|6966.7|6962.7|0
1659044700000|2022-07-28 21:45:00|6967.7|6963.7|6964.4|6960.4|6967.7|6963.7|6964.3|6960.3|0
1659045000000|2022-07-28 21:50:00|6964.6|6960.6|6964.8|6960.8|6964.8|6960.8|6964.2|6960.2|0
1659045300000|2022-07-28 21:55:00|6964.9|6960.9|6963.9|6959.9|6965.7|6961.7|6963.9|6959.9|0
1659045600000|2022-07-28 22:00:00|6961|6957|6955.6|6951.6|6961|6957|6953.3|6949.3|0
1659045900000|2022-07-28 22:05:00|6955.7|6951.7|6958.3|6954.3|6959.3|6955.3|6955|6951|0
1659046200000|2022-07-28 22:10:00|6958.7|6954.7|6960.3|6956.3|6960.5|6956.5|6957.1|6953.1|0
1659046500000|2022-07-28 22:15:00|6960.5|6956.5|6957|6953|6960.5|6956.5|6957|6953|0
1659046800000|2022-07-28 22:20:00|6957.3|6953.3|6953.5|6949.5|6957.3|6953.3|6952.3|6948.3|0
1659047100000|2022-07-28 22:25:00|6953.7|6949.7|6952.7|6948.7|6955.4|6951.4|6951.5|6947.5|0
1659047400000|2022-07-28 22:30:00|6952.8|6948.8|6951.3|6947.3|6953.1|6949.1|6951.2|6947.2|0
1659047700000|2022-07-28 22:35:00|6951.5|6947.5|6953.7|6949.7|6954.8|6950.8|6951|6947|0
1659048000000|2022-07-28 22:40:00|6954.1|6950.1|6955.9|6951.9|6955.9|6951.9|6954.1|6950.1|0
1659048300000|2022-07-28 22:45:00|6955.7|6951.7|6953.2|6949.2|6955.7|6951.7|6952.9|6948.9|0
1659048600000|2022-07-28 22:50:00|6952.9|6948.9|6950.4|6946.4|6953|6949|6949.4|6945.4|0
1659048900000|2022-07-28 22:55:00|6950.5|6946.5|6951.4|6947.4|6952.2|6948.2|6949|6945|0
1659049200000|2022-07-28 23:00:00|6951.7|6947.7|6950.4|6946.4|6952|6948|6950.1|6946.1|0
1659049500000|2022-07-28 23:05:00|6950.5|6946.5|6950|6946|6951.2|6947.2|6949.5|6945.5|0
1659049800000|2022-07-28 23:10:00|6950.3|6946.3|6950|6946|6950.6|6946.6|6949.7|6945.7|0
1659050100000|2022-07-28 23:15:00|6950.6|6946.6|6949.8|6945.8|6950.9|6946.9|6949|6945|0
1659050400000|2022-07-28 23:20:00|6950.1|6946.1|6950.2|6946.2|6952|6948|6949|6945|0
1659050700000|2022-07-28 23:25:00|6950.5|6946.5|6953.8|6949.8|6954.1|6950.1|6950.5|6946.5|0
1659051000000|2022-07-28 23:30:00|6953.5|6949.5|6953.3|6949.3|6953.9|6949.9|6953.1|6949.1|0
1659051300000|2022-07-28 23:35:00|6953|6949|6953.4|6949.4|6954.6|6950.6|6952.2|6948.2|0
1659051600000|2022-07-28 23:40:00|6953.3|6949.3|6953.7|6949.7|6954|6950|6952.8|6948.8|0
1659051900000|2022-07-28 23:45:00|6954|6950|6956.6|6952.6|6956.9|6952.9|6952.8|6948.8|0
1659052200000|2022-07-28 23:50:00|6964.7|6962.7|6957.2|6955.2|6966.7|6964.7|6957.2|6955.2|628
1659052500000|2022-07-28 23:55:00|6958.2|6956.2|6956.2|6954.2|6961.2|6959.2|6954.2|6952.2|452
1659052800000|2022-07-29 00:00:00|6956.7|6954.7|6958.7|6957.7|6960.7|6959.7|6949.7|6948.7|654
1659053100000|2022-07-29 00:05:00|6960.7|6959.7|6976.7|6975.7|6977.7|6976.7|6957.7|6956.7|1133
1659053400000|2022-07-29 00:10:00|6977.2|6976.2|6976.7|6975.7|6982.7|6981.7|6975.7|6974.7|1010
1659053700000|2022-07-29 00:15:00|6975.7|6974.7|6974.7|6973.7|6977.7|6976.7|6972.2|6971.2|877
1659054000000|2022-07-29 00:20:00|6974.2|6973.2|6981.7|6980.7|6984.7|6983.7|6974.2|6973.2|699
1659054300000|2022-07-29 00:25:00|6981.2|6980.2|6979.7|6978.7|6982.7|6981.7|6976.7|6975.7|470
1659054600000|2022-07-29 00:30:00|6980.2|6979.2|6975.7|6974.7|6980.7|6979.7|6973.7|6972.7|847
1659054900000|2022-07-29 00:35:00|6975.2|6974.2|6970.2|6969.2|6977.7|6976.7|6969.7|6968.7|542
1659055200000|2022-07-29 00:40:00|6970.7|6969.7|6964.7|6963.7|6971.7|6970.7|6962.7|6961.7|655
1659055500000|2022-07-29 00:45:00|6965.7|6964.7|6959.7|6958.7|6966.7|6965.7|6959.2|6958.2|664
1659055800000|2022-07-29 00:50:00|6960.2|6959.2|6960.7|6959.7|6964.7|6963.7|6958.7|6957.7|617
1659056100000|2022-07-29 00:55:00|6960.2|6959.2|6962.7|6961.7|6965.7|6964.7|6959.7|6958.7|449
1659056400000|2022-07-29 01:00:00|6960.7|6959.7|6954.7|6953.7|6961.7|6960.7|6953.7|6952.7|735
1659056700000|2022-07-29 01:05:00|6954.2|6953.2|6960.2|6959.2|6960.7|6959.7|6951.7|6950.7|531
1659057000000|2022-07-29 01:10:00|6960.7|6959.7|6956.2|6955.2|6962.2|6961.2|6954.2|6953.2|527
1659057300000|2022-07-29 01:15:00|6956.7|6955.7|6960.2|6959.2|6963.2|6962.2|6956.7|6955.7|395
1659057600000|2022-07-29 01:20:00|6960.7|6959.7|6956.2|6955.2|6963.2|6962.2|6956.2|6955.2|368
1659057900000|2022-07-29 01:25:00|6955.2|6954.2|6958.2|6957.2|6960.2|6959.2|6954.2|6953.2|557
1659058200000|2022-07-29 01:30:00|6957.2|6956.2|6953.2|6952.2|6958.2|6957.2|6951.2|6950.2|588
1659058500000|2022-07-29 01:35:00|6953.7|6952.7|6957.2|6956.2|6957.7|6956.7|6953.2|6952.2|203
1659058800000|2022-07-29 01:40:00|6955.2|6954.2|6956.2|6955.2|6958.2|6957.2|6954.2|6953.2|240
1659059100000|2022-07-29 01:45:00|6955.2|6954.2|6955.2|6954.2|6958.2|6957.2|6953.2|6952.2|281
1659059400000|2022-07-29 01:50:00|6954.2|6953.2|6949.2|6948.2|6955.2|6954.2|6948.2|6947.2|360
1659059700000|2022-07-29 01:55:00|6949.7|6948.7|6954.2|6953.2|6954.2|6953.2|6949.2|6948.2|397
1659060000000|2022-07-29 02:00:00|6954.7|6953.7|6957.2|6956.2|6958.7|6957.7|6952.2|6951.2|440
1659060300000|2022-07-29 02:05:00|6957.7|6956.7|6957.2|6956.2|6962.2|6961.2|6956.2|6955.2|365
1659060600000|2022-07-29 02:10:00|6957.7|6956.7|6962.2|6961.2|6964.2|6963.2|6957.2|6956.2|359
1659060900000|2022-07-29 02:15:00|6961.2|6960.2|6957.2|6956.2|6961.2|6960.2|6956.2|6955.2|728
1659061200000|2022-07-29 02:20:00|6957.7|6956.7|6960.2|6959.2|6960.2|6959.2|6955.2|6954.2|486
1659061500000|2022-07-29 02:25:00|6959.7|6958.7|6961.2|6960.2|6962.2|6961.2|6957.2|6956.2|634
1659061800000|2022-07-29 02:30:00|6961.7|6960.7|6958.2|6957.2|6963.2|6962.2|6958.2|6957.2|233
1659062100000|2022-07-29 02:35:00|6958.7|6957.7|6959.2|6958.2|6960.2|6959.2|6958.2|6957.2|188
1659062400000|2022-07-29 02:40:00|6958.2|6957.2|6961.2|6960.2|6961.2|6960.2|6957.2|6956.2|268
1659062700000|2022-07-29 02:45:00|6960.7|6959.7|6962.2|6961.2|6963.7|6962.7|6960.2|6959.2|396
1659063000000|2022-07-29 02:50:00|6961.2|6960.2|6962.2|6961.2|6963.2|6962.2|6960.2|6959.2|304
1659063300000|2022-07-29 02:55:00|6961.7|6960.7|6964.2|6963.2|6965.2|6964.2|6961.2|6960.2|426
1659063600000|2022-07-29 03:00:00|6963.2|6962.2|6965.2|6964.2|6967.2|6966.2|6962.2|6961.2|353
1659063900000|2022-07-29 03:05:00|6965.7|6964.7|6968.2|6967.2|6968.7|6967.7|6965.2|6964.2|544
1659064200000|2022-07-29 03:10:00|6969.2|6968.2|6965.2|6964.2|6971.7|6970.7|6965.2|6964.2|594
1659064500000|2022-07-29 03:15:00|6965.7|6964.7|6965.2|6964.2|6967.2|6966.2|6965.2|6964.2|192
1659064800000|2022-07-29 03:20:00|6965.7|6964.7|6964.2|6963.2|6967.2|6966.2|6964.2|6963.2|173
1659065100000|2022-07-29 03:25:00|6964.7|6963.7|6965.2|6964.2|6967.2|6966.2|6964.2|6963.2|189
1659065400000|2022-07-29 03:30:00|6964.7|6963.7|6958.2|6957.2|6965.2|6964.2|6957.2|6956.2|336
1659065700000|2022-07-29 03:35:00|6958.7|6957.7|6962.2|6961.2|6962.7|6961.7|6957.2|6956.2|430
1659066000000|2022-07-29 03:40:00|6961.2|6960.2|6956.2|6955.2|6961.2|6960.2|6955.7|6954.7|322
1659066300000|2022-07-29 03:45:00|6955.7|6954.7|6957.2|6956.2|6962.2|6961.2|6955.2|6954.2|372
1659066600000|2022-07-29 03:50:00|6958.2|6957.2|6958.2|6957.2|6959.2|6958.2|6955.7|6954.7|175
1659066900000|2022-07-29 03:55:00|6957.7|6956.7|6956.7|6955.7|6959.2|6958.2|6954.2|6953.2|192
1659067200000|2022-07-29 04:00:00|6957.2|6956.2|6961.2|6960.2|6962.2|6961.2|6955.2|6954.2|629
1659067500000|2022-07-29 04:05:00|6960.7|6959.7|6963.2|6962.2|6964.2|6963.2|6959.7|6958.7|671
1659067800000|2022-07-29 04:10:00|6962.2|6961.2|6961.2|6960.2|6963.2|6962.2|6959.2|6958.2|738
1659068100000|2022-07-29 04:15:00|6960.7|6959.7|6963.2|6962.2|6963.2|6962.2|6958.7|6957.7|281
1659068400000|2022-07-29 04:20:00|6964.2|6963.2|6971.2|6970.2|6972.2|6971.2|6963.2|6962.2|688
1659068700000|2022-07-29 04:25:00|6970.7|6969.7|6964.2|6963.2|6971.2|6970.2|6963.2|6962.2|548
1659069000000|2022-07-29 04:30:00|6963.7|6962.7|6961.2|6960.2|6963.7|6962.7|6960.2|6959.2|858
1659069300000|2022-07-29 04:35:00|6961.7|6960.7|6963.2|6962.2|6964.2|6963.2|6961.2|6960.2|506
1659069600000|2022-07-29 04:40:00|6962.7|6961.7|6962.2|6961.2|6964.2|6963.2|6961.2|6960.2|306
1659069900000|2022-07-29 04:45:00|6961.7|6960.7|6960.2|6959.2|6963.2|6962.2|6957.7|6956.7|443
1659070200000|2022-07-29 04:50:00|6960.7|6959.7|6960.2|6959.2|6963.2|6962.2|6959.7|6958.7|589
1659070500000|2022-07-29 04:55:00|6959.7|6958.7|6957.2|6956.2|6960.2|6959.2|6954.7|6953.7|673
1659070800000|2022-07-29 05:00:00|6958.2|6957.2|6964.2|6963.2|6964.2|6963.2|6955.2|6954.2|610
1659071100000|2022-07-29 05:05:00|6963.7|6962.7|6962.2|6961.2|6964.2|6963.2|6959.7|6958.7|787
1659071400000|2022-07-29 05:10:00|6962.7|6961.7|6955.2|6954.2|6962.7|6961.7|6954.2|6953.2|876
1659071700000|2022-07-29 05:15:00|6956.2|6955.2|6958.7|6957.7|6959.2|6958.2|6953.2|6952.2|939
1659072000000|2022-07-29 05:20:00|6959.2|6958.2|6962.2|6961.2|6963.2|6962.2|6958.2|6957.2|313
1659072300000|2022-07-29 05:25:00|6963.2|6962.2|6965.2|6964.2|6966.2|6965.2|6963.2|6962.2|492
1659072600000|2022-07-29 05:30:00|6964.2|6963.2|6969.2|6968.2|6969.2|6968.2|6963.2|6962.2|459
1659072900000|2022-07-29 05:35:00|6968.7|6967.7|6971.2|6970.2|6972.2|6971.2|6967.2|6966.2|551
1659073200000|2022-07-29 05:40:00|6971.7|6970.7|6964.2|6963.2|6972.2|6971.2|6964.2|6963.2|506
1659073500000|2022-07-29 05:45:00|6964.7|6963.7|6967.2|6966.2|6968.2|6967.2|6962.7|6961.7|417
1659073800000|2022-07-29 05:50:00|6967.7|6966.7|6968.2|6967.2|6969.2|6968.2|6966.2|6965.2|454
1659074100000|2022-07-29 05:55:00|6968.7|6967.7|6972.2|6971.2|6973.2|6972.2|6968.2|6967.2|873
1659074400000|2022-07-29 06:00:00|6972.7|6970.7|6959.7|6957.7|6974.7|6972.7|6955.7|6953.7|1847
1659074700000|2022-07-29 06:05:00|6960.2|6958.2|6954.7|6952.7|6961.7|6959.7|6950.7|6948.7|3476
1659075000000|2022-07-29 06:10:00|6953.7|6951.7|6958.7|6956.7|6959.7|6957.7|6949.7|6947.7|1869
1659075300000|2022-07-29 06:15:00|6959.2|6957.2|6965.2|6963.2|6965.7|6963.7|6959.2|6957.2|649
1659075600000|2022-07-29 06:20:00|6964.7|6962.7|6969.7|6967.7|6969.7|6967.7|6964.7|6962.7|524
1659075900000|2022-07-29 06:25:00|6970.7|6968.7|6969.2|6967.2|6972.7|6970.7|6968.7|6966.7|839
1659076200000|2022-07-29 06:30:00|6970.4|6966.4|6967.7|6963.7|6971.8|6967.8|6967.5|6963.5|1
1659076500000|2022-07-29 06:35:00|6967.9|6963.9|6964.6|6960.6|6969.3|6965.3|6964.5|6960.5|0
1659076800000|2022-07-29 06:40:00|6964.7|6960.7|6962.8|6958.8|6966.9|6962.9|6962.5|6958.5|0
1659077100000|2022-07-29 06:45:00|6963.2|6959.2|6964.7|6960.7|6966.7|6962.7|6962.8|6958.8|0
1659077400000|2022-07-29 06:50:00|6964.4|6960.4|6964.4|6960.4|6965.6|6961.6|6962.3|6958.3|0
1659077700000|2022-07-29 06:55:00|6964.5|6960.5|6966.5|6962.5|6967.5|6963.5|6962.5|6958.5|0
1659078000000|2022-07-29 07:00:00|6965.9|6961.9|6965.1|6961.1|6969.5|6965.5|6963.2|6959.2|0
1659078300000|2022-07-29 07:05:00|6965.7|6961.7|6970.8|6966.8|6973.5|6969.5|6962.8|6958.8|0
1659078600000|2022-07-29 07:10:00|6967.2|6964.2|6970.7|6967.7|6975.2|6972.2|6966.7|6963.7|209
1659078900000|2022-07-29 07:15:00|6971.2|6968.2|6976.2|6973.2|6976.2|6973.2|6969.2|6966.2|138
1659079200000|2022-07-29 07:20:00|6976.7|6973.7|6976.2|6973.2|6978.2|6975.2|6975.2|6972.2|92
1659079500000|2022-07-29 07:25:00|6975.2|6972.2|6974.2|6971.2|6977.2|6974.2|6974.2|6971.2|82
1659079800000|2022-07-29 07:30:00|6973.7|6970.7|6968.2|6965.2|6974.2|6971.2|6967.2|6964.2|85
1659080100000|2022-07-29 07:35:00|6968.7|6965.7|6969.7|6966.7|6970.7|6967.7|6967.7|6964.7|14
1659080400000|2022-07-29 07:40:00|6969.2|6966.2|6972.2|6969.2|6972.2|6969.2|6968.2|6965.2|56
1659080700000|2022-07-29 07:45:00|6971.7|6968.7|6969.7|6966.7|6973.2|6970.2|6969.2|6966.2|50
1659081000000|2022-07-29 07:50:00|6970.2|6967.2|6970.2|6967.2|6971.2|6968.2|6969.2|6966.2|9
1659081300000|2022-07-29 07:55:00|6970.7|6967.7|6974.2|6971.2|6974.2|6971.2|6970.2|6967.2|17
1659081600000|2022-07-29 08:00:00|6974.7|6971.7|6975.7|6972.7|6977.7|6974.7|6974.2|6971.2|52
1659081900000|2022-07-29 08:05:00|6976.2|6973.2|6980.2|6977.2|6981.7|6978.7|6975.7|6972.7|39
1659082200000|2022-07-29 08:10:00|6980.7|6977.7|6980.7|6977.7|6983.2|6980.2|6980.2|6977.2|44
1659082500000|2022-07-29 08:15:00|6981.2|6978.2|6982.7|6979.7|6983.2|6980.2|6979.2|6976.2|17
1659082800000|2022-07-29 08:20:00|6983.2|6980.2|6978.7|6975.7|6983.2|6980.2|6978.2|6975.2|22
1659083100000|2022-07-29 08:25:00|6979.2|6976.2|6981.2|6978.2|6983.2|6980.2|6978.2|6975.2|25
1659083400000|2022-07-29 08:30:00|6980.7|6977.7|6980.2|6977.2|6981.2|6978.2|6980.2|6977.2|9
1659083700000|2022-07-29 08:35:00|6980.7|6977.7|6979.2|6976.2|6982.2|6979.2|6979.2|6976.2|75
1659084000000|2022-07-29 08:40:00|6978.7|6975.7|6979.7|6976.7|6984.2|6981.2|6978.2|6975.2|77
1659084300000|2022-07-29 08:45:00|6979.2|6976.2|6976.7|6973.7|6980.2|6977.2|6975.7|6972.7|71
1659084600000|2022-07-29 08:50:00|6976.2|6973.2|6976.2|6973.2|6978.2|6975.2|6975.2|6972.2|28
1659084900000|2022-07-29 08:55:00|6976.7|6973.7|6978.7|6975.7|6980.2|6977.2|6976.7|6973.7|17
1659085200000|2022-07-29 09:00:00|6979.2|6976.2|6980.2|6977.2|6980.2|6977.2|6977.2|6974.2|38
1659085500000|2022-07-29 09:05:00|6979.7|6976.7|6978.2|6975.2|6980.2|6977.2|6976.2|6973.2|61
1659085800000|2022-07-29 09:10:00|6977.7|6974.7|6981.7|6978.7|6981.7|6978.7|6977.7|6974.7|37
1659086100000|2022-07-29 09:15:00|6982.2|6979.2|6980.2|6977.2|6982.2|6979.2|6980.2|6977.2|26
1659086400000|2022-07-29 09:20:00|6979.2|6976.2|6980.2|6977.2|6980.2|6977.2|6978.2|6975.2|15
1659086700000|2022-07-29 09:25:00|6980.7|6977.7|6981.7|6978.7|6982.2|6979.2|6980.2|6977.2|16
1659087000000|2022-07-29 09:30:00|6982.2|6979.2|6984.2|6981.2|6984.2|6981.2|6982.2|6979.2|24
1659087300000|2022-07-29 09:35:00|6983.7|6980.7|6982.2|6979.2|6984.2|6981.2|6982.2|6979.2|45
1659087600000|2022-07-29 09:40:00|6981.7|6978.7|6982.2|6979.2|6983.2|6980.2|6981.2|6978.2|17
1659087900000|2022-07-29 09:45:00|6981.2|6978.2|6984.7|6981.7|6985.7|6982.7|6981.2|6978.2|32
1659088200000|2022-07-29 09:50:00|6985.2|6982.2|6986.2|6983.2|6988.2|6985.2|6984.7|6981.7|66
1659088500000|2022-07-29 09:55:00|6985.7|6982.7|6985.2|6982.2|6986.2|6983.2|6984.2|6981.2|34
1659088800000|2022-07-29 10:00:00|6984.7|6981.7|6983.7|6980.7|6986.2|6983.2|6981.2|6978.2|46
1659089100000|2022-07-29 10:05:00|6983.2|6980.2|6982.2|6979.2|6984.2|6981.2|6982.2|6979.2|24
1659089400000|2022-07-29 10:10:00|6981.2|6978.2|6979.2|6976.2|6981.2|6978.2|6977.2|6974.2|35
1659089700000|2022-07-29 10:15:00|6979.7|6976.7|6977.2|6974.2|6980.2|6977.2|6977.2|6974.2|24
1659090000000|2022-07-29 10:20:00|6977.7|6974.7|6978.2|6975.2|6979.2|6976.2|6977.2|6974.2|36
1659090300000|2022-07-29 10:25:00|6978.7|6975.7|6979.2|6976.2|6980.2|6977.2|6978.2|6975.2|35
1659090600000|2022-07-29 10:30:00|6979.7|6976.7|6982.2|6979.2|6982.2|6979.2|6979.7|6976.7|38
1659090900000|2022-07-29 10:35:00|6982.7|6979.7|6984.7|6981.7|6985.2|6982.2|6982.2|6979.2|43
1659091200000|2022-07-29 10:40:00|6985.2|6982.2|6984.2|6981.2|6985.2|6982.2|6984.2|6981.2|22
1659091500000|2022-07-29 10:45:00|6983.7|6980.7|6984.2|6981.2|6984.2|6981.2|6983.2|6980.2|29
1659091800000|2022-07-29 10:50:00|6984.7|6981.7|6984.7|6981.7|6986.2|6983.2|6984.2|6981.2|26
1659092100000|2022-07-29 10:55:00|6984.2|6981.2|6987.2|6984.2|6987.2|6984.2|6983.2|6980.2|36
1659092400000|2022-07-29 11:00:00|6986.2|6983.2|6984.2|6981.2|6987.2|6984.2|6984.2|6981.2|35
1659092700000|2022-07-29 11:05:00|6983.7|6980.7|6979.2|6976.2|6983.7|6980.7|6979.2|6976.2|24
1659093000000|2022-07-29 11:10:00|6978.7|6975.7|6980.7|6977.7|6981.2|6978.2|6978.2|6975.2|44
1659093300000|2022-07-29 11:15:00|6981.2|6978.2|6982.2|6979.2|6982.2|6979.2|6980.2|6977.2|25
1659093600000|2022-07-29 11:20:00|6982.7|6979.7|6983.2|6980.2|6984.2|6981.2|6981.2|6978.2|86
1659093900000|2022-07-29 11:25:00|6982.2|6979.2|6982.2|6979.2|6982.7|6979.7|6981.2|6978.2|36
1659094200000|2022-07-29 11:30:00|6982.7|6979.7|6984.2|6981.2|6984.2|6981.2|6982.2|6979.2|33
1659094500000|2022-07-29 11:35:00|6983.7|6980.7|6984.2|6981.2|6985.2|6982.2|6982.2|6979.2|42
1659094800000|2022-07-29 11:40:00|6983.7|6980.7|6982.7|6979.7|6984.2|6981.2|6982.2|6979.2|106
1659095100000|2022-07-29 11:45:00|6982.2|6979.2|6982.2|6979.2|6983.7|6980.7|6982.2|6979.2|41
1659095400000|2022-07-29 11:50:00|6981.2|6978.2|6983.2|6980.2|6983.2|6980.2|6981.2|6978.2|47
1659095700000|2022-07-29 11:55:00|6982.7|6979.7|6985.2|6982.2|6986.2|6983.2|6982.2|6979.2|59
1659096000000|2022-07-29 12:00:00|6984.2|6981.2|6987.7|6984.7|6988.2|6985.2|6984.2|6981.2|145
1659096300000|2022-07-29 12:05:00|6987.2|6984.2|6986.2|6983.2|6988.2|6985.2|6986.2|6983.2|60
1659096600000|2022-07-29 12:10:00|6985.7|6982.7|6987.7|6984.7|6988.2|6985.2|6985.2|6982.2|97
1659096900000|2022-07-29 12:15:00|6988.2|6985.2|6987.2|6984.2|6988.7|6985.7|6986.2|6983.2|99
1659097200000|2022-07-29 12:20:00|6986.7|6983.7|6987.2|6984.2|6987.2|6984.2|6984.2|6981.2|75
1659097500000|2022-07-29 12:25:00|6987.7|6984.7|6988.2|6985.2|6988.7|6985.7|6986.2|6983.2|70
1659097800000|2022-07-29 12:30:00|6986.2|6983.2|6984.2|6981.2|6989.2|6986.2|6983.2|6980.2|269
1659098100000|2022-07-29 12:35:00|6984.7|6981.7|6983.2|6980.2|6988.2|6985.2|6981.7|6978.7|59
1659098400000|2022-07-29 12:40:00|6983.7|6980.7|6985.2|6982.2|6985.2|6982.2|6983.2|6980.2|38
1659098700000|2022-07-29 12:45:00|6985.7|6982.7|6989.2|6986.2|6990.2|6987.2|6985.7|6982.7|64
1659099000000|2022-07-29 12:50:00|6989.7|6986.7|6993.2|6990.2|6994.2|6991.2|6989.2|6986.2|71
1659099300000|2022-07-29 12:55:00|6993.7|6990.7|6994.2|6991.2|6995.2|6992.2|6992.2|6989.2|85
1659099600000|2022-07-29 13:00:00|6994.7|6991.7|6989.2|6986.2|6995.2|6992.2|6987.7|6984.7|46
1659099900000|2022-07-29 13:05:00|6988.7|6985.7|6991.2|6988.2|6991.2|6988.2|6988.2|6985.2|46
1659100200000|2022-07-29 13:10:00|6990.7|6987.7|6989.2|6986.2|6991.2|6988.2|6988.2|6985.2|132
1659100500000|2022-07-29 13:15:00|6988.7|6985.7|6989.2|6986.2|6989.7|6986.7|6988.7|6985.7|89
1659100800000|2022-07-29 13:20:00|6988.7|6985.7|6994.2|6991.2|6994.2|6991.2|6988.2|6985.2|160
1659101100000|2022-07-29 13:25:00|6994.7|6991.7|6997.2|6994.2|6998.2|6995.2|6993.2|6990.2|39
1659101400000|2022-07-29 13:30:00|6997.7|6994.7|6994.7|6991.7|7002.2|6999.2|6992.7|6989.7|267
1659101700000|2022-07-29 13:35:00|6995.2|6992.2|6995.7|6992.7|6996.7|6993.7|6990.2|6987.2|217
1659102000000|2022-07-29 13:40:00|6996.2|6993.2|7001.7|6998.7|7004.2|7001.2|6995.2|6992.2|106
1659102300000|2022-07-29 13:45:00|7002.2|6999.2|7001.2|6998.2|7005.2|7002.2|7000.2|6997.2|207
1659102600000|2022-07-29 13:50:00|7000.2|6997.2|7001.2|6998.2|7005.2|7002.2|7000.2|6997.2|94
1659102900000|2022-07-29 13:55:00|7001.7|6998.7|7003.2|7000.2|7006.2|7003.2|6999.2|6996.2|107
1659103200000|2022-07-29 14:00:00|7001.7|6998.7|7004.7|7001.7|7008.7|7005.7|6998.7|6995.7|190
1659103500000|2022-07-29 14:05:00|7004.2|7001.2|7000.2|6997.2|7008.2|7005.2|6999.2|6996.2|186
1659103800000|2022-07-29 14:10:00|6999.7|6996.7|7001.2|6998.2|7004.2|7001.2|6998.2|6995.2|91
1659104100000|2022-07-29 14:15:00|7001.7|6998.7|7005.7|7002.7|7005.7|7002.7|7000.2|6997.2|88
1659104400000|2022-07-29 14:20:00|7005.2|7002.2|7010.2|7007.2|7011.2|7008.2|7005.2|7002.2|124
1659104700000|2022-07-29 14:25:00|7010.7|7007.7|7009.7|7006.7|7013.7|7010.7|7009.2|7006.2|167
1659105000000|2022-07-29 14:30:00|7009.2|7006.2|7008.2|7005.2|7011.7|7008.7|7006.7|7003.7|128
1659105300000|2022-07-29 14:35:00|7007.7|7004.7|7012.2|7009.2|7013.2|7010.2|7007.7|7004.7|139
1659105600000|2022-07-29 14:40:00|7013.2|7010.2|7016.2|7013.2|7017.2|7014.2|7010.2|7007.2|142
1659105900000|2022-07-29 14:45:00|7017.2|7014.2|7009.7|7006.7|7017.2|7014.2|7008.2|7005.2|146
1659106200000|2022-07-29 14:50:00|7010.2|7007.2|7011.2|7008.2|7011.7|7008.7|7007.7|7004.7|109
1659106500000|2022-07-29 14:55:00|7011.7|7008.7|6997.2|6994.2|7012.2|7009.2|6996.7|6993.7|247
1659106800000|2022-07-29 15:00:00|6996.7|6993.7|6998.2|6995.2|7001.2|6998.2|6995.2|6992.2|205
1659107100000|2022-07-29 15:05:00|6997.7|6994.7|7002.2|6999.2|7002.2|6999.2|6997.2|6994.2|116
1659107400000|2022-07-29 15:10:00|7001.2|6998.2|7003.2|7000.2|7003.7|7000.7|6999.7|6996.7|53
1659107700000|2022-07-29 15:15:00|7003.7|7000.7|7005.7|7002.7|7006.2|7003.2|7000.2|6997.2|50
1659108000000|2022-07-29 15:20:00|7006.2|7003.2|7002.7|6999.7|7006.2|7003.2|7001.2|6998.2|64
1659108300000|2022-07-29 15:25:00|7002.2|6999.2|6999.2|6996.2|7002.2|6999.2|6996.7|6993.7|83
1659108600000|2022-07-29 15:30:00|6998.7|6995.7|6994.7|6991.7|7000.2|6997.2|6994.2|6991.2|126
1659108900000|2022-07-29 15:35:00|6995.2|6992.2|7001.2|6998.2|7002.2|6999.2|6994.2|6991.2|102
1659109200000|2022-07-29 15:40:00|7001.7|6998.7|7007.2|7004.2|7008.2|7005.2|7000.2|6997.2|65
1659109500000|2022-07-29 15:45:00|7006.7|7003.7|7002.2|6999.2|7006.7|7003.7|7001.7|6998.7|34
1659109800000|2022-07-29 15:50:00|7001.7|6998.7|7001.2|6998.2|7003.2|7000.2|6999.7|6996.7|47
1659110100000|2022-07-29 15:55:00|7001.7|6998.7|7000.2|6997.2|7002.7|6999.7|6999.7|6996.7|24
1659110400000|2022-07-29 16:00:00|7000.7|6997.7|7000.2|6997.2|7002.2|6999.2|6999.2|6996.2|23
1659110700000|2022-07-29 16:05:00|6999.7|6996.7|6993.7|6990.7|6999.7|6996.7|6993.2|6990.2|38
1659111000000|2022-07-29 16:10:00|6994.2|6991.2|6995.2|6992.2|6998.2|6995.2|6994.2|6991.2|38
1659111300000|2022-07-29 16:15:00|6994.7|6991.7|6999.2|6996.2|7001.7|6998.7|6994.7|6991.7|20
1659111600000|2022-07-29 16:20:00|6999.7|6996.7|7001.7|6998.7|7002.2|6999.2|6997.7|6994.7|8
1659111900000|2022-07-29 16:25:00|7001.2|6998.2|7000.2|6997.2|7002.2|6999.2|6999.7|6996.7|34
1659112200000|2022-07-29 16:30:00|6999.7|6996.7|6999.7|6996.7|7002.2|6999.2|6998.7|6995.7|34
1659112500000|2022-07-29 16:35:00|7000.2|6997.2|7002.2|6999.2|7002.7|6999.7|6996.7|6993.7|35
1659112800000|2022-07-29 16:40:00|7001.7|6998.7|7002.7|6999.7|7003.2|7000.2|7001.2|6998.2|9
1659113100000|2022-07-29 16:45:00|7002.2|6999.2|7003.7|7000.7|7005.2|7002.2|7001.2|6998.2|38
1659113400000|2022-07-29 16:50:00|7004.2|7001.2|7006.2|7003.2|7007.2|7004.2|7003.2|7000.2|44
1659113700000|2022-07-29 16:55:00|7007.2|7004.2|7005.2|7002.2|7007.2|7004.2|7005.2|7002.2|22
1659114000000|2022-07-29 17:00:00|7004.7|7001.7|7004.2|7001.2|7005.2|7002.2|7003.2|7000.2|16
1659114300000|2022-07-29 17:05:00|7003.7|7000.7|7004.2|7001.2|7005.2|7002.2|7002.2|6999.2|27
1659114600000|2022-07-29 17:10:00|7003.7|7000.7|7004.2|7001.2|7005.2|7002.2|7001.2|6998.2|26
1659114900000|2022-07-29 17:15:00|7004.7|7001.7|7004.2|7001.2|7005.2|7002.2|7002.7|6999.7|14
1659115200000|2022-07-29 17:20:00|7003.7|7000.7|7000.7|6997.7|7005.2|7002.2|7000.2|6997.2|65
1659115500000|2022-07-29 17:25:00|7001.2|6998.2|6999.7|6996.7|7002.2|6999.2|6999.2|6996.2|20
1659115800000|2022-07-29 17:30:00|7000.2|6997.2|7001.2|6998.2|7003.2|7000.2|7000.2|6997.2|12
1659116100000|2022-07-29 17:35:00|7001.7|6998.7|7003.2|7000.2|7003.7|7000.7|7001.2|6998.2|11
1659116400000|2022-07-29 17:40:00|7003.7|7000.7|7004.2|7001.2|7004.2|7001.2|7002.2|6999.2|7
1659116700000|2022-07-29 17:45:00|7003.7|7000.7|7004.7|7001.7|7005.2|7002.2|7003.2|7000.2|9
1659117000000|2022-07-29 17:50:00|7004.2|7001.2|7005.7|7002.7|7006.2|7003.2|7002.7|6999.7|17
1659117300000|2022-07-29 17:55:00|7006.2|7003.2|7003.7|7000.7|7006.7|7003.7|7003.2|7000.2|16
1659117600000|2022-07-29 18:00:00|7004.2|7001.2|7005.2|7002.2|7005.7|7002.7|7002.2|6999.2|19
1659117900000|2022-07-29 18:05:00|7005.7|7002.7|7006.7|7003.7|7007.2|7004.2|7005.2|7002.2|8
1659118200000|2022-07-29 18:10:00|7006.2|7003.2|7006.7|7003.7|7008.2|7005.2|7006.2|7003.2|27
1659118500000|2022-07-29 18:15:00|7006.2|7003.2|7011.2|7008.2|7011.2|7008.2|7006.2|7003.2|32
1659118800000|2022-07-29 18:20:00|7010.7|7007.7|7010.2|7007.2|7010.7|7007.7|7008.2|7005.2|31
1659119100000|2022-07-29 18:25:00|7010.7|7007.7|7010.7|7007.7|7011.2|7008.2|7009.2|7006.2|32
1659119400000|2022-07-29 18:30:00|7010.2|7007.2|7009.7|7006.7|7011.7|7008.7|7008.2|7005.2|15
1659119700000|2022-07-29 18:35:00|7010.2|7007.2|7010.2|7007.2|7013.2|7010.2|7009.7|7006.7|11
1659120000000|2022-07-29 18:40:00|7010.7|7007.7|7009.2|7006.2|7010.7|7007.7|7007.2|7004.2|18
1659120300000|2022-07-29 18:45:00|7008.7|7005.7|7010.2|7007.2|7010.7|7007.7|7007.7|7004.7|18
1659120600000|2022-07-29 18:50:00|7009.2|7006.2|7011.2|7008.2|7011.7|7008.7|7009.2|7006.2|13
1659120900000|2022-07-29 18:55:00|7010.2|7007.2|7012.2|7009.2|7012.2|7009.2|7009.2|7006.2|56
1659121200000|2022-07-29 19:00:00|7011.7|7008.7|7015.2|7012.2|7015.2|7012.2|7011.2|7008.2|39
1659121500000|2022-07-29 19:05:00|7014.2|7011.2|7014.2|7011.2|7015.2|7012.2|7013.2|7010.2|28
1659121800000|2022-07-29 19:10:00|7013.7|7010.7|7013.2|7010.2|7013.7|7010.7|7010.2|7007.2|58
1659122100000|2022-07-29 19:15:00|7013.7|7010.7|7013.7|7010.7|7013.7|7010.7|7011.2|7008.2|32
1659122400000|2022-07-29 19:20:00|7013.2|7010.2|7014.7|7011.7|7015.2|7012.2|7012.7|7009.7|18
1659122700000|2022-07-29 19:25:00|7015.2|7012.2|7015.2|7012.2|7016.2|7013.2|7013.2|7010.2|29
1659123000000|2022-07-29 19:30:00|7015.7|7012.7|7018.7|7015.7|7019.2|7016.2|7014.2|7011.2|38
1659123300000|2022-07-29 19:35:00|7018.2|7015.2|7020.2|7017.2|7021.2|7018.2|7017.2|7014.2|45
1659123600000|2022-07-29 19:40:00|7019.7|7016.7|7021.2|7018.2|7021.7|7018.7|7017.2|7014.2|56
1659123900000|2022-07-29 19:45:00|7020.2|7017.2|7022.2|7019.2|7023.2|7020.2|7019.2|7016.2|77
1659124200000|2022-07-29 19:50:00|7022.7|7019.7|7020.7|7017.7|7023.2|7020.2|7020.2|7017.2|143
1659124500000|2022-07-29 19:55:00|7020.2|7017.2|7027.7|7024.7|7029.2|7026.2|7020.2|7017.2|565
1659124800000|2022-07-29 20:00:00|7026.7|7023.7|7020.7|7017.7|7028.2|7025.2|7020.7|7017.7|83
1659125100000|2022-07-29 20:05:00|7021.2|7018.2|7018.2|7015.2|7021.2|7018.2|7018.2|7015.2|24
1659125400000|2022-07-29 20:10:00|7018.7|7015.7|7018.2|7015.2|7019.2|7016.2|7018.2|7015.2|14
1659125700000|2022-07-29 20:15:00|7018.7|7015.7|7019.2|7016.2|7019.2|7016.2|7018.7|7015.7|8
1659126000000|2022-07-29 20:20:00|7019.7|7016.7|7019.7|7016.7|7019.7|7016.7|7019.7|7016.7|1
1659126300000|2022-07-29 20:25:00|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|7020.2|7017.2|7
1659126600000|2022-07-29 20:30:00|||||||||5
1659126900000|2022-07-29 20:35:00|7019.7|7016.7|7019.7|7016.7|7019.7|7016.7|7019.7|7016.7|2
1659127200000|2022-07-29 20:40:00|7020.2|7017.2|7021.2|7018.2|7021.2|7018.2|7019.7|7016.7|19
1659127500000|2022-07-29 20:45:00|7020.7|7017.7|7021.2|7018.2|7021.2|7018.2|7018.7|7015.7|29
1659127800000|2022-07-29 20:50:00|7021.7|7018.7|7021.7|7018.7|7021.7|7018.7|7021.2|7018.2|1
1659128100000|2022-07-29 20:55:00|7021.2|7018.2|7020.2|7017.2|7021.7|7018.7|7018.2|7015.2|22
1659128400000|2022-07-29 21:00:00|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|0
1659304800000|2022-07-31 22:00:00|7012.6|7008.6|7009.7|7005.7|7012.6|7008.6|7006|7002|0
1659305100000|2022-07-31 22:05:00|7009.3|7005.3|7002.6|6998.6|7009.7|7005.7|7002.1|6998.1|0
1659305400000|2022-07-31 22:10:00|7002.7|6998.7|7000.9|6996.9|7003.4|6999.4|7000.3|6996.3|0
1659305700000|2022-07-31 22:15:00|7001.1|6997.1|6998.5|6994.5|7002.3|6998.3|6996.8|6992.8|0
1659306000000|2022-07-31 22:20:00|6998.2|6994.2|6995.6|6991.6|7000|6996|6995.4|6991.4|0
1659306300000|2022-07-31 22:25:00|6995.8|6991.8|6997.2|6993.2|6997.5|6993.5|6995.6|6991.6|0
1659306600000|2022-07-31 22:30:00|6996.9|6992.9|6999.2|6995.2|7000|6996|6995.5|6991.5|0
1659306900000|2022-07-31 22:35:00|6998.9|6994.9|6997.4|6993.4|6999.3|6995.3|6996.7|6992.7|0
1659307200000|2022-07-31 22:40:00|6997.7|6993.7|6996.4|6992.4|6998.6|6994.6|6996.4|6992.4|0
1659307500000|2022-07-31 22:45:00|6996.1|6992.1|6994.5|6990.5|6996.2|6992.2|6993.3|6989.3|0
1659307800000|2022-07-31 22:50:00|6994.8|6990.8|6995.8|6991.8|6995.9|6991.9|6994.8|6990.8|0
1659308100000|2022-07-31 22:55:00|6995.5|6991.5|6997.2|6993.2|6997.2|6993.2|6994.8|6990.8|0
1659308400000|2022-07-31 23:00:00|6996.9|6992.9|6994.9|6990.9|6997.7|6993.7|6993|6989|0
1659308700000|2022-07-31 23:05:00|6994.6|6990.6|6997.1|6993.1|6997.1|6993.1|6993.4|6989.4|0
1659309000000|2022-07-31 23:10:00|6997.2|6993.2|6998|6994|6999|6995|6997|6993|0
1659309300000|2022-07-31 23:15:00|6998.3|6994.3|6999.2|6995.2|7000.6|6996.6|6998|6994|0
1659309600000|2022-07-31 23:20:00|6998.9|6994.9|6998.5|6994.5|6999.2|6995.2|6998.2|6994.2|0
1659309900000|2022-07-31 23:25:00|6998.3|6994.3|6998.7|6994.7|6998.9|6994.9|6996.4|6992.4|0
1659310200000|2022-07-31 23:30:00|6998.9|6994.9|6999.5|6995.5|6999.8|6995.8|6998.3|6994.3|0
1659310500000|2022-07-31 23:35:00|6999.6|6995.6|6998.2|6994.2|7000.4|6996.4|6997.8|6993.8|0
1659310800000|2022-07-31 23:40:00|6998.1|6994.1|6998.2|6994.2|7001.7|6997.7|6998.1|6994.1|0
1659311100000|2022-07-31 23:45:00|6998.1|6994.1|6996.9|6992.9|6998.4|6994.4|6994.6|6990.6|0
1659311400000|2022-07-31 23:50:00|6994.2|6992.2|6986.7|6984.7|7002.7|7000.7|6986.7|6984.7|1385
1659311700000|2022-07-31 23:55:00|6986.2|6984.2|6981.7|6979.7|6987.7|6985.7|6978.7|6976.7|517
1659312000000|2022-08-01 00:00:00|6982.2|6980.2|6976.7|6975.7|6983.2|6982.2|6973.7|6972.7|528
1659312300000|2022-08-01 00:05:00|6977.2|6976.2|6963.7|6962.7|6979.7|6978.7|6963.2|6962.2|863
1659312600000|2022-08-01 00:10:00|6964.2|6963.2|6974.2|6973.2|6975.2|6974.2|6960.2|6959.2|932
1659312900000|2022-08-01 00:15:00|6975.2|6974.2|6971.2|6970.2|6979.2|6978.2|6969.2|6968.2|548
1659313200000|2022-08-01 00:20:00|6971.7|6970.7|6976.2|6975.2|6978.2|6977.2|6967.2|6966.2|1028
1659313500000|2022-08-01 00:25:00|6976.7|6975.7|6981.2|6980.2|6983.2|6982.2|6975.2|6974.2|1049
1659313800000|2022-08-01 00:30:00|6981.7|6980.7|6972.2|6971.2|6982.2|6981.2|6972.2|6971.2|927
1659314100000|2022-08-01 00:35:00|6971.7|6970.7|6967.2|6966.2|6972.2|6971.2|6965.2|6964.2|1014
1659314400000|2022-08-01 00:40:00|6967.7|6966.7|6970.7|6969.7|6972.2|6971.2|6967.2|6966.2|664
1659314700000|2022-08-01 00:45:00|6970.2|6969.2|6981.2|6980.2|6981.7|6980.7|6970.2|6969.2|585
1659315000000|2022-08-01 00:50:00|6980.7|6979.7|6981.2|6980.2|6982.2|6981.2|6976.2|6975.2|596
1659315300000|2022-08-01 00:55:00|6982.2|6981.2|6982.2|6981.2|6984.2|6983.2|6978.7|6977.7|455
1659315600000|2022-08-01 01:00:00|6982.7|6981.7|6972.2|6971.2|6983.2|6982.2|6971.2|6970.2|794
1659315900000|2022-08-01 01:05:00|6971.7|6970.7|6968.2|6967.2|6972.7|6971.7|6967.2|6966.2|488
1659316200000|2022-08-01 01:10:00|6969.2|6968.2|6967.2|6966.2|6973.2|6972.2|6965.2|6964.2|477
1659316500000|2022-08-01 01:15:00|6966.7|6965.7|6972.2|6971.2|6974.7|6973.7|6965.2|6964.2|528
1659316800000|2022-08-01 01:20:00|6972.7|6971.7|6974.2|6973.2|6975.2|6974.2|6971.2|6970.2|538
1659317100000|2022-08-01 01:25:00|6974.7|6973.7|6976.2|6975.2|6977.2|6976.2|6974.7|6973.7|342
1659317400000|2022-08-01 01:30:00|6975.7|6974.7|6978.2|6977.2|6978.7|6977.7|6971.2|6970.2|955
1659317700000|2022-08-01 01:35:00|6978.7|6977.7|6980.2|6979.2|6980.2|6979.2|6976.2|6975.2|318
1659318000000|2022-08-01 01:40:00|6981.2|6980.2|6978.2|6977.2|6982.2|6981.2|6977.2|6976.2|320
1659318300000|2022-08-01 01:45:00|6978.7|6977.7|6985.2|6984.2|6986.2|6985.2|6978.2|6977.2|976
1659318600000|2022-08-01 01:50:00|6984.7|6983.7|6983.2|6982.2|6987.2|6986.2|6982.2|6981.2|379
1659318900000|2022-08-01 01:55:00|6982.7|6981.7|6982.2|6981.2|6984.2|6983.2|6981.2|6980.2|143
1659319200000|2022-08-01 02:00:00|6983.2|6982.2|6980.2|6979.2|6985.2|6984.2|6980.2|6979.2|399
1659319500000|2022-08-01 02:05:00|6980.7|6979.7|6980.2|6979.2|6981.2|6980.2|6979.2|6978.2|572
1659319800000|2022-08-01 02:10:00|6979.7|6978.7|6979.2|6978.2|6981.2|6980.2|6975.7|6974.7|293
1659320100000|2022-08-01 02:15:00|6979.7|6978.7|6978.2|6977.2|6980.2|6979.2|6977.2|6976.2|529
1659320400000|2022-08-01 02:20:00|6978.7|6977.7|6980.2|6979.2|6982.2|6981.2|6977.2|6976.2|551
1659320700000|2022-08-01 02:25:00|6979.7|6978.7|6981.2|6980.2|6981.2|6980.2|6978.2|6977.2|478
1659321000000|2022-08-01 02:30:00|6982.2|6981.2|6974.2|6973.2|6982.2|6981.2|6974.2|6973.2|668
1659321300000|2022-08-01 02:35:00|6973.7|6972.7|6970.2|6969.2|6974.2|6973.2|6969.2|6968.2|140
1659321600000|2022-08-01 02:40:00|6969.2|6968.2|6975.7|6974.7|6977.2|6976.2|6968.2|6967.2|227
1659321900000|2022-08-01 02:45:00|6975.2|6974.2|6974.2|6973.2|6977.2|6976.2|6973.2|6972.2|133
1659322200000|2022-08-01 02:50:00|6974.7|6973.7|6981.2|6980.2|6981.2|6980.2|6974.2|6973.2|122
1659322500000|2022-08-01 02:55:00|6982.2|6981.2|6985.2|6984.2|6985.7|6984.7|6980.2|6979.2|728
1659322800000|2022-08-01 03:00:00|6985.7|6984.7|6983.2|6982.2|6986.2|6985.2|6982.2|6981.2|197
1659323100000|2022-08-01 03:05:00|6984.2|6983.2|6987.2|6986.2|6988.2|6987.2|6984.2|6983.2|437
1659323400000|2022-08-01 03:10:00|6986.2|6985.2|6991.2|6990.2|6992.2|6991.2|6986.2|6985.2|418
1659323700000|2022-08-01 03:15:00|6990.2|6989.2|6987.2|6986.2|6991.2|6990.2|6986.7|6985.7|535
1659324000000|2022-08-01 03:20:00|6986.7|6985.7|6985.2|6984.2|6987.2|6986.2|6984.2|6983.2|396
1659324300000|2022-08-01 03:25:00|6986.2|6985.2|6985.2|6984.2|6988.2|6987.2|6985.2|6984.2|170
1659324600000|2022-08-01 03:30:00|6985.7|6984.7|6985.2|6984.2|6987.2|6986.2|6984.2|6983.2|190
1659324900000|2022-08-01 03:35:00|6984.7|6983.7|6983.2|6982.2|6985.2|6984.2|6982.7|6981.7|422
1659325200000|2022-08-01 03:40:00|6982.7|6981.7|6983.2|6982.2|6983.7|6982.7|6982.7|6981.7|419
1659325500000|2022-08-01 03:45:00|6982.7|6981.7|6980.2|6979.2|6982.7|6981.7|6980.2|6979.2|364
1659325800000|2022-08-01 03:50:00|6981.2|6980.2|6989.2|6988.2|6989.2|6988.2|6981.2|6980.2|463
1659326100000|2022-08-01 03:55:00|6988.7|6987.7|6988.2|6987.2|6990.2|6989.2|6987.2|6986.2|266
1659326400000|2022-08-01 04:00:00|6988.7|6987.7|6991.7|6990.7|6993.2|6992.2|6988.7|6987.7|551
1659326700000|2022-08-01 04:05:00|6992.2|6991.2|6993.2|6992.2|6994.2|6993.2|6992.2|6991.2|365
1659327000000|2022-08-01 04:10:00|6993.7|6992.7|6993.2|6992.2|6994.2|6993.2|6992.2|6991.2|356
1659327300000|2022-08-01 04:15:00|6993.7|6992.7|6999.2|6998.2|6999.2|6998.2|6993.2|6992.2|409
1659327600000|2022-08-01 04:20:00|6998.7|6997.7|7000.2|6999.2|7000.2|6999.2|6997.2|6996.2|303
1659327900000|2022-08-01 04:25:00|6999.7|6998.7|7000.2|6999.2|7000.2|6999.2|6998.2|6997.2|382
1659328200000|2022-08-01 04:30:00|6999.7|6998.7|7000.2|6999.2|7000.2|6999.2|6999.2|6998.2|181
1659328500000|2022-08-01 04:35:00|6999.7|6998.7|6994.2|6993.2|7000.2|6999.2|6994.2|6993.2|228
1659328800000|2022-08-01 04:40:00|6995.2|6994.2|6997.2|6996.2|6997.2|6996.2|6995.2|6994.2|95
1659329100000|2022-08-01 04:45:00|6996.7|6995.7|6995.2|6994.2|6996.7|6995.7|6993.2|6992.2|167
1659329400000|2022-08-01 04:50:00|6995.7|6994.7|7002.2|7001.2|7002.2|7001.2|6995.7|6994.7|606
1659329700000|2022-08-01 04:55:00|7001.7|7000.7|7000.2|6999.2|7002.2|7001.2|7000.2|6999.2|263
1659330000000|2022-08-01 05:00:00|7000.7|6999.7|7001.2|7000.2|7003.2|7002.2|6999.7|6998.7|321
1659330300000|2022-08-01 05:05:00|7000.7|6999.7|7005.2|7004.2|7005.2|7004.2|7000.2|6999.2|334
1659330600000|2022-08-01 05:10:00|7004.7|7003.7|6999.2|6998.2|7005.2|7004.2|6998.2|6997.2|233
1659330900000|2022-08-01 05:15:00|7000.2|6999.2|7001.2|7000.2|7002.2|7001.2|6999.7|6998.7|230
1659331200000|2022-08-01 05:20:00|7000.7|6999.7|6999.2|6998.2|7002.2|7001.2|6999.2|6998.2|208
1659331500000|2022-08-01 05:25:00|7000.2|6999.2|7001.2|7000.2|7002.2|7001.2|7000.2|6999.2|201
1659331800000|2022-08-01 05:30:00|7002.2|7001.2|6999.2|6998.2|7002.2|7001.2|6999.2|6998.2|261
1659332100000|2022-08-01 05:35:00|6998.7|6997.7|6998.7|6997.7|7001.2|7000.2|6997.7|6996.7|488
1659332400000|2022-08-01 05:40:00|6999.2|6998.2|6994.2|6993.2|6999.2|6998.2|6993.2|6992.2|386
1659332700000|2022-08-01 05:45:00|6995.2|6994.2|6995.2|6994.2|6996.2|6995.2|6992.2|6991.2|390
1659333000000|2022-08-01 05:50:00|6994.7|6993.7|6999.2|6998.2|6999.2|6998.2|6994.2|6993.2|572
1659333300000|2022-08-01 05:55:00|6999.7|6998.7|7001.2|7000.2|7002.2|7001.2|6998.2|6997.2|426
1659333600000|2022-08-01 06:00:00|7001.7|6999.7|7000.7|6998.7|7006.7|7004.7|6999.7|6997.7|648
1659333900000|2022-08-01 06:05:00|7001.2|6999.2|7001.7|6999.7|7004.7|7002.7|7000.7|6998.7|1080
1659334200000|2022-08-01 06:10:00|7002.2|7000.2|7007.7|7005.7|7007.7|7005.7|7001.7|6999.7|805
1659334500000|2022-08-01 06:15:00|7008.7|7006.7|7003.7|7001.7|7008.7|7006.7|7003.2|7001.2|380
1659334800000|2022-08-01 06:20:00|7004.7|7002.7|7006.7|7004.7|7006.7|7004.7|7004.7|7002.7|387
1659335100000|2022-08-01 06:25:00|7006.2|7004.2|7009.7|7007.7|7013.2|7011.2|7005.7|7003.7|1704
1659335400000|2022-08-01 06:30:00|7011.7|7007.5|7009.8|7005.8|7011.7|7007.6|7008.4|7004.4|1
1659335700000|2022-08-01 06:35:00|7009.9|7005.9|7009.5|7005.5|7010.7|7006.7|7008.2|7004.2|0
1659336000000|2022-08-01 06:40:00|7009.7|7005.7|7011.8|7007.8|7013.2|7009.2|7009.7|7005.7|0
1659336300000|2022-08-01 06:45:00|7012|7008|7013|7009|7013.9|7009.9|7011.8|7007.8|0
1659336600000|2022-08-01 06:50:00|7013.2|7009.2|7012.9|7008.9|7013.4|7009.4|7011.7|7007.7|0
1659336900000|2022-08-01 06:55:00|7012.7|7008.7|7012.7|7008.7|7013.8|7009.8|7012.1|7008.1|0
1659337200000|2022-08-01 07:00:00|7014.1|7010.1|7019.9|7015.9|7021.2|7017.2|7014|7010|0
1659337500000|2022-08-01 07:05:00|7019.7|7015.7|7019.6|7015.6|7021.1|7017.1|7016.4|7012.4|0
1659337800000|2022-08-01 07:10:00|7019.5|7015.5|7018.2|7015.2|7021.2|7018.2|7017.2|7014.2|209
1659338100000|2022-08-01 07:15:00|7017.7|7014.7|7016.2|7013.2|7018.2|7015.2|7015.2|7012.2|55
1659338400000|2022-08-01 07:20:00|7015.7|7012.7|7018.2|7015.2|7018.2|7015.2|7015.2|7012.2|52
1659338700000|2022-08-01 07:25:00|7017.7|7014.7|7018.7|7015.7|7020.2|7017.2|7016.2|7013.2|26
1659339000000|2022-08-01 07:30:00|7018.2|7015.2|7024.2|7021.2|7024.2|7021.2|7018.2|7015.2|71
1659339300000|2022-08-01 07:35:00|7024.7|7021.7|7026.2|7023.2|7032.2|7029.2|7024.7|7021.7|127
1659339600000|2022-08-01 07:40:00|7025.7|7022.7|7026.2|7023.2|7028.2|7025.2|7025.2|7022.2|123
1659339900000|2022-08-01 07:45:00|7025.7|7022.7|7023.2|7020.2|7026.2|7023.2|7023.2|7020.2|123
1659340200000|2022-08-01 07:50:00|7022.7|7019.7|7022.2|7019.2|7023.7|7020.7|7021.2|7018.2|41
1659340500000|2022-08-01 07:55:00|7023.2|7020.2|7021.2|7018.2|7023.2|7020.2|7019.2|7016.2|104
1659340800000|2022-08-01 08:00:00|7021.7|7018.7|7022.2|7019.2|7024.7|7021.7|7021.2|7018.2|38
1659341100000|2022-08-01 08:05:00|7022.7|7019.7|7023.2|7020.2|7024.2|7021.2|7020.2|7017.2|61
1659341400000|2022-08-01 08:10:00|7024.2|7021.2|7021.7|7018.7|7026.7|7023.7|7020.7|7017.7|50
1659341700000|2022-08-01 08:15:00|7021.2|7018.2|7026.2|7023.2|7026.7|7023.7|7021.2|7018.2|73
1659342000000|2022-08-01 08:20:00|7025.7|7022.7|7025.7|7022.7|7027.2|7024.2|7024.7|7021.7|104
1659342300000|2022-08-01 08:25:00|7025.2|7022.2|7024.2|7021.2|7025.2|7022.2|7023.2|7020.2|42
1659342600000|2022-08-01 08:30:00|7023.7|7020.7|7023.2|7020.2|7024.2|7021.2|7023.2|7020.2|25
1659342900000|2022-08-01 08:35:00|7022.7|7019.7|7021.2|7018.2|7023.2|7020.2|7020.7|7017.7|42
1659343200000|2022-08-01 08:40:00|7020.7|7017.7|7015.2|7012.2|7021.2|7018.2|7015.2|7012.2|58
1659343500000|2022-08-01 08:45:00|7016.2|7013.2|7014.2|7011.2|7016.2|7013.2|7014.2|7011.2|46
1659343800000|2022-08-01 08:50:00|7013.7|7010.7|7014.2|7011.2|7014.2|7011.2|7013.2|7010.2|27
1659344100000|2022-08-01 08:55:00|7015.2|7012.2|7014.2|7011.2|7015.2|7012.2|7013.7|7010.7|14
1659344400000|2022-08-01 09:00:00|7015.2|7012.2|7016.2|7013.2|7017.7|7014.7|7013.2|7010.2|59
1659344700000|2022-08-01 09:05:00|7016.7|7013.7|7016.2|7013.2|7016.7|7013.7|7014.7|7011.7|5
1659345000000|2022-08-01 09:10:00|7016.7|7013.7|7020.2|7017.2|7020.2|7017.2|7016.7|7013.7|14
1659345300000|2022-08-01 09:15:00|7019.7|7016.7|7018.7|7015.7|7019.7|7016.7|7018.2|7015.2|11
1659345600000|2022-08-01 09:20:00|7018.2|7015.2|7017.2|7014.2|7018.7|7015.7|7017.2|7014.2|8
1659345900000|2022-08-01 09:25:00|7017.7|7014.7|7014.2|7011.2|7017.7|7014.7|7014.2|7011.2|17
1659346200000|2022-08-01 09:30:00|7013.7|7010.7|7017.7|7014.7|7018.2|7015.2|7013.7|7010.7|51
1659346500000|2022-08-01 09:35:00|7018.2|7015.2|7018.7|7015.7|7020.2|7017.2|7016.7|7013.7|25
1659346800000|2022-08-01 09:40:00|7018.2|7015.2|7018.2|7015.2|7018.2|7015.2|7016.7|7013.7|24
1659347100000|2022-08-01 09:45:00|7017.7|7014.7|7021.2|7018.2|7021.2|7018.2|7017.2|7014.2|44
1659347400000|2022-08-01 09:50:00|7020.2|7017.2|7020.2|7017.2|7021.2|7018.2|7019.2|7016.2|16
1659347700000|2022-08-01 09:55:00|7019.7|7016.7|7020.2|7017.2|7020.2|7017.2|7019.2|7016.2|19
1659348000000|2022-08-01 10:00:00|7019.7|7016.7|7021.2|7018.2|7021.2|7018.2|7019.2|7016.2|24
1659348300000|2022-08-01 10:05:00|7022.2|7019.2|7023.2|7020.2|7024.2|7021.2|7021.7|7018.7|26
1659348600000|2022-08-01 10:10:00|7022.7|7019.7|7020.2|7017.2|7023.2|7020.2|7020.2|7017.2|10
1659348900000|2022-08-01 10:15:00|7020.7|7017.7|7021.2|7018.2|7021.2|7018.2|7020.2|7017.2|7
1659349200000|2022-08-01 10:20:00|7020.7|7017.7|7019.2|7016.2|7020.7|7017.7|7018.7|7015.7|37
1659349500000|2022-08-01 10:25:00|7018.2|7015.2|7020.2|7017.2|7020.2|7017.2|7018.2|7015.2|58
1659349800000|2022-08-01 10:30:00|7019.7|7016.7|7020.2|7017.2|7020.2|7017.2|7018.2|7015.2|42
1659350100000|2022-08-01 10:35:00|7019.7|7016.7|7019.2|7016.2|7020.2|7017.2|7018.2|7015.2|18
1659350400000|2022-08-01 10:40:00|7018.7|7015.7|7019.2|7016.2|7020.2|7017.2|7018.2|7015.2|15
1659350700000|2022-08-01 10:45:00|7018.7|7015.7|7019.2|7016.2|7019.2|7016.2|7018.2|7015.2|13
1659351300000|2022-08-01 10:55:00|7020.2|7017.2|7022.2|7019.2|7022.2|7019.2|7019.7|7016.7|40
1659351600000|2022-08-01 11:00:00|7021.7|7018.7|7021.2|7018.2|7021.7|7018.7|7019.7|7016.7|30
1659351900000|2022-08-01 11:05:00|7020.7|7017.7|7020.2|7017.2|7022.2|7019.2|7019.7|7016.7|13
1659352200000|2022-08-01 11:10:00|7019.7|7016.7|7021.2|7018.2|7022.2|7019.2|7018.7|7015.7|44
1659352500000|2022-08-01 11:15:00|7020.7|7017.7|7021.2|7018.2|7021.2|7018.2|7020.2|7017.2|29
1659352800000|2022-08-01 11:20:00|7020.7|7017.7|7020.2|7017.2|7021.2|7018.2|7020.2|7017.2|21
1659353100000|2022-08-01 11:25:00|7020.7|7017.7|7020.2|7017.2|7022.2|7019.2|7020.2|7017.2|38
1659353400000|2022-08-01 11:30:00|7020.7|7017.7|7019.7|7016.7|7021.2|7018.2|7018.7|7015.7|16
1659353700000|2022-08-01 11:35:00|7019.2|7016.2|7020.2|7017.2|7020.2|7017.2|7019.2|7016.2|8
1659354000000|2022-08-01 11:40:00|7020.7|7017.7|7021.2|7018.2|7023.2|7020.2|7020.2|7017.2|34
1659354300000|2022-08-01 11:45:00|7020.7|7017.7|7020.7|7017.7|7022.2|7019.2|7020.2|7017.2|38
1659354600000|2022-08-01 11:50:00|7020.2|7017.2|7019.2|7016.2|7021.2|7018.2|7019.2|7016.2|9
1659354900000|2022-08-01 11:55:00|7018.7|7015.7|7019.2|7016.2|7019.2|7016.2|7017.2|7014.2|51
1659355200000|2022-08-01 12:00:00|7018.7|7015.7|7017.2|7014.2|7019.2|7016.2|7017.2|7014.2|27
1659355500000|2022-08-01 12:05:00|7016.7|7013.7|7014.2|7011.2|7016.7|7013.7|7013.2|7010.2|26
1659355800000|2022-08-01 12:10:00|7014.7|7011.7|7014.2|7011.2|7014.7|7011.7|7013.2|7010.2|18
1659356100000|2022-08-01 12:15:00|7013.7|7010.7|7013.2|7010.2|7015.2|7012.2|7012.7|7009.7|36
1659356400000|2022-08-01 12:20:00|7012.7|7009.7|7010.2|7007.2|7013.2|7010.2|7010.2|7007.2|57
1659356700000|2022-08-01 12:25:00|7010.7|7007.7|7010.2|7007.2|7011.2|7008.2|7009.2|7006.2|30
1659357000000|2022-08-01 12:30:00|7010.7|7007.7|7012.2|7009.2|7012.2|7009.2|7010.2|7007.2|71
1659357300000|2022-08-01 12:35:00|7011.2|7008.2|7012.2|7009.2|7013.2|7010.2|7010.2|7007.2|33
1659357600000|2022-08-01 12:40:00|7012.7|7009.7|7013.2|7010.2|7013.2|7010.2|7010.7|7007.7|71
1659357900000|2022-08-01 12:45:00|7012.7|7009.7|7006.7|7003.7|7013.2|7010.2|7006.2|7003.2|94
1659358200000|2022-08-01 12:50:00|7006.2|7003.2|7001.2|6998.2|7008.2|7005.2|7000.2|6997.2|94
1659358500000|2022-08-01 12:55:00|7000.7|6997.7|7001.2|6998.2|7003.2|7000.2|6999.2|6996.2|98
1659358800000|2022-08-01 13:00:00|7000.7|6997.7|6993.2|6990.2|7001.2|6998.2|6990.2|6987.2|194
1659359100000|2022-08-01 13:05:00|6993.7|6990.7|6998.2|6995.2|6998.2|6995.2|6993.2|6990.2|65
1659359400000|2022-08-01 13:10:00|6997.7|6994.7|6997.7|6994.7|6998.2|6995.2|6994.7|6991.7|82
1659359700000|2022-08-01 13:15:00|6997.2|6994.2|6993.2|6990.2|6997.2|6994.2|6992.2|6989.2|45
1659360000000|2022-08-01 13:20:00|6992.7|6989.7|6995.7|6992.7|6997.2|6994.2|6991.2|6988.2|118
1659360300000|2022-08-01 13:25:00|6996.2|6993.2|6993.2|6990.2|6996.2|6993.2|6990.2|6987.2|151
1659360600000|2022-08-01 13:30:00|6993.7|6990.7|6989.7|6986.7|6997.7|6994.7|6983.2|6980.2|388
1659360900000|2022-08-01 13:35:00|6989.2|6986.2|6992.2|6989.2|6993.2|6990.2|6985.2|6982.2|191
1659361200000|2022-08-01 13:40:00|6992.7|6989.7|6998.2|6995.2|7000.7|6997.7|6990.2|6987.2|108
1659361500000|2022-08-01 13:45:00|6997.7|6994.7|7000.7|6997.7|7002.2|6999.2|6995.2|6992.2|70
1659361800000|2022-08-01 13:50:00|7001.2|6998.2|7006.2|7003.2|7008.7|7005.7|7000.2|6997.2|159
1659362100000|2022-08-01 13:55:00|7005.7|7002.7|7002.7|6999.7|7006.7|7003.7|7002.2|6999.2|66
1659362400000|2022-08-01 14:00:00|7002.2|6999.2|7004.7|7001.7|7009.7|7006.7|6998.2|6995.2|206
1659362700000|2022-08-01 14:05:00|7005.2|7002.2|7008.2|7005.2|7016.2|7013.2|7004.2|7001.2|189
1659363000000|2022-08-01 14:10:00|7009.2|7006.2|7010.2|7007.2|7013.2|7010.2|7008.2|7005.2|86
1659363300000|2022-08-01 14:15:00|7010.7|7007.7|6999.2|6996.2|7011.7|7008.7|6999.2|6996.2|66
1659363600000|2022-08-01 14:20:00|6998.7|6995.7|7002.7|6999.7|7005.2|7002.2|6994.2|6991.2|196
1659363900000|2022-08-01 14:25:00|7002.2|6999.2|6998.7|6995.7|7005.2|7002.2|6996.2|6993.2|224
1659364200000|2022-08-01 14:30:00|6999.2|6996.2|7006.7|7003.7|7008.2|7005.2|6998.2|6995.2|303
1659364500000|2022-08-01 14:35:00|7006.2|7003.2|7014.2|7011.2|7014.2|7011.2|7005.2|7002.2|251
1659364800000|2022-08-01 14:40:00|7014.7|7011.7|7018.2|7015.2|7019.2|7016.2|7013.2|7010.2|232
1659365100000|2022-08-01 14:45:00|7018.7|7015.7|7024.2|7021.2|7026.2|7023.2|7018.2|7015.2|277
1659365400000|2022-08-01 14:50:00|7025.2|7022.2|7028.2|7025.2|7030.7|7027.7|7025.2|7022.2|138
1659365700000|2022-08-01 14:55:00|7028.7|7025.7|7027.2|7024.2|7031.2|7028.2|7026.2|7023.2|178
1659366000000|2022-08-01 15:00:00|7028.2|7025.2|7023.2|7020.2|7029.7|7026.7|7022.2|7019.2|63
1659366300000|2022-08-01 15:05:00|7022.7|7019.7|7015.7|7012.7|7023.2|7020.2|7014.2|7011.2|63
1659366600000|2022-08-01 15:10:00|7016.2|7013.2|7019.2|7016.2|7019.2|7016.2|7011.2|7008.2|102
1659366900000|2022-08-01 15:15:00|7018.2|7015.2|7006.7|7003.7|7018.2|7015.2|7006.2|7003.2|134
1659367200000|2022-08-01 15:20:00|7006.2|7003.2|7013.2|7010.2|7014.7|7011.7|7005.2|7002.2|153
1659367500000|2022-08-01 15:25:00|7013.7|7010.7|7015.7|7012.7|7016.2|7013.2|7011.2|7008.2|158
1659367800000|2022-08-01 15:30:00|7016.2|7013.2|7011.2|7008.2|7016.2|7013.2|7008.2|7005.2|181
1659368100000|2022-08-01 15:35:00|7010.7|7007.7|7008.2|7005.2|7011.7|7008.7|7005.2|7002.2|90
1659368400000|2022-08-01 15:40:00|7007.7|7004.7|7011.2|7008.2|7011.2|7008.2|7006.7|7003.7|69
1659368700000|2022-08-01 15:45:00|7010.7|7007.7|7016.2|7013.2|7016.7|7013.7|7010.7|7007.7|71
1659369000000|2022-08-01 15:50:00|7016.7|7013.7|7015.2|7012.2|7019.2|7016.2|7013.7|7010.7|134
1659369300000|2022-08-01 15:55:00|7014.7|7011.7|7012.2|7009.2|7015.2|7012.2|7011.2|7008.2|91
1659369600000|2022-08-01 16:00:00|7011.7|7008.7|7005.2|7002.2|7012.2|7009.2|7003.2|7000.2|117
1659369900000|2022-08-01 16:05:00|7005.7|7002.7|7002.2|6999.2|7006.2|7003.2|7001.2|6998.2|83
1659370200000|2022-08-01 16:10:00|7001.7|6998.7|6996.7|6993.7|7003.2|7000.2|6994.7|6991.7|129
1659370500000|2022-08-01 16:15:00|6997.2|6994.2|6997.2|6994.2|6998.2|6995.2|6994.7|6991.7|150
1659370800000|2022-08-01 16:20:00|6996.7|6993.7|7001.2|6998.2|7002.2|6999.2|6996.2|6993.2|120
1659371100000|2022-08-01 16:25:00|7000.7|6997.7|6999.2|6996.2|7003.2|7000.2|6998.7|6995.7|194
1659371400000|2022-08-01 16:30:00|6998.7|6995.7|6998.7|6995.7|6999.2|6996.2|6995.2|6992.2|79
1659371700000|2022-08-01 16:35:00|6999.2|6996.2|6995.2|6992.2|6999.2|6996.2|6995.2|6992.2|70
1659372000000|2022-08-01 16:40:00|6995.7|6992.7|6995.7|6992.7|6997.2|6994.2|6992.2|6989.2|132
1659372300000|2022-08-01 16:45:00|6996.2|6993.2|6996.2|6993.2|6999.7|6996.7|6994.7|6991.7|51
1659372600000|2022-08-01 16:50:00|6996.7|6993.7|6996.2|6993.2|6998.2|6995.2|6996.2|6993.2|33
1659372900000|2022-08-01 16:55:00|6995.7|6992.7|6996.2|6993.2|6997.2|6994.2|6992.7|6989.7|37
1659373200000|2022-08-01 17:00:00|6995.7|6992.7|6991.2|6988.2|6996.2|6993.2|6989.2|6986.2|46
1659373500000|2022-08-01 17:05:00|6990.7|6987.7|6994.2|6991.2|6996.2|6993.2|6990.2|6987.2|29
1659373800000|2022-08-01 17:10:00|6993.7|6990.7|6995.2|6992.2|6995.2|6992.2|6991.2|6988.2|18
1659374100000|2022-08-01 17:15:00|6996.2|6993.2|6990.2|6987.2|6997.2|6994.2|6989.2|6986.2|53
1659374400000|2022-08-01 17:20:00|6989.7|6986.7|6987.7|6984.7|6990.2|6987.2|6985.7|6982.7|77
1659374700000|2022-08-01 17:25:00|6988.2|6985.2|6983.2|6980.2|6988.2|6985.2|6983.2|6980.2|51
1659375000000|2022-08-01 17:30:00|6983.7|6980.7|6980.7|6977.7|6986.2|6983.2|6980.2|6977.2|50
1659375300000|2022-08-01 17:35:00|6981.2|6978.2|6980.2|6977.2|6982.7|6979.7|6978.7|6975.7|82
1659375600000|2022-08-01 17:40:00|6979.7|6976.7|6978.2|6975.2|6982.2|6979.2|6976.2|6973.2|78
1659375900000|2022-08-01 17:45:00|6978.7|6975.7|6978.7|6975.7|6979.2|6976.2|6972.2|6969.2|128
1659376200000|2022-08-01 17:50:00|6978.2|6975.2|6978.7|6975.7|6979.2|6976.2|6976.2|6973.2|46
1659376500000|2022-08-01 17:55:00|6978.2|6975.2|6982.7|6979.7|6983.2|6980.2|6977.2|6974.2|24
1659376800000|2022-08-01 18:00:00|6982.2|6979.2|6982.2|6979.2|6983.2|6980.2|6977.2|6974.2|50
1659377100000|2022-08-01 18:05:00|6981.7|6978.7|6985.2|6982.2|6985.7|6982.7|6981.2|6978.2|50
1659377400000|2022-08-01 18:10:00|6984.2|6981.2|6988.2|6985.2|6988.2|6985.2|6982.2|6979.2|10
1659377700000|2022-08-01 18:15:00|6987.7|6984.7|6986.2|6983.2|6989.2|6986.2|6983.7|6980.7|22
1659378000000|2022-08-01 18:20:00|6986.7|6983.7|6988.2|6985.2|6988.2|6985.2|6984.2|6981.2|9
1659378300000|2022-08-01 18:25:00|6987.7|6984.7|6988.2|6985.2|6989.2|6986.2|6984.7|6981.7|23
1659378600000|2022-08-01 18:30:00|6987.7|6984.7|6990.7|6987.7|6991.2|6988.2|6987.7|6984.7|31
1659378900000|2022-08-01 18:35:00|6991.2|6988.2|6990.2|6987.2|6991.2|6988.2|6988.2|6985.2|13
1659379200000|2022-08-01 18:40:00|6990.7|6987.7|6984.7|6981.7|6991.2|6988.2|6984.2|6981.2|14
1659379500000|2022-08-01 18:45:00|6985.2|6982.2|6985.2|6982.2|6987.7|6984.7|6983.2|6980.2|21
1659379800000|2022-08-01 18:50:00|6984.7|6981.7|6991.2|6988.2|6991.2|6988.2|6983.2|6980.2|23
1659380100000|2022-08-01 18:55:00|6990.7|6987.7|6995.7|6992.7|6998.2|6995.2|6990.2|6987.2|15
1659380400000|2022-08-01 19:00:00|6996.2|6993.2|6992.7|6989.7|6996.2|6993.2|6990.7|6987.7|10
1659380700000|2022-08-01 19:05:00|6993.2|6990.2|6996.7|6993.7|6997.7|6994.7|6991.2|6988.2|10
1659381000000|2022-08-01 19:10:00|6997.2|6994.2|6999.2|6996.2|6999.2|6996.2|6994.7|6991.7|20
1659381300000|2022-08-01 19:15:00|6998.7|6995.7|6997.2|6994.2|7001.2|6998.2|6996.7|6993.7|41
1659381600000|2022-08-01 19:20:00|6996.7|6993.7|6991.2|6988.2|6997.2|6994.2|6991.2|6988.2|16
1659381900000|2022-08-01 19:25:00|6990.7|6987.7|6991.2|6988.2|6992.2|6989.2|6988.2|6985.2|21
1659382200000|2022-08-01 19:30:00|6990.7|6987.7|6993.7|6990.7|6995.2|6992.2|6990.2|6987.2|44
1659382500000|2022-08-01 19:35:00|6993.2|6990.2|6993.7|6990.7|6994.2|6991.2|6991.7|6988.7|17
1659382800000|2022-08-01 19:40:00|6994.2|6991.2|6993.2|6990.2|6997.2|6994.2|6993.2|6990.2|53
1659383100000|2022-08-01 19:45:00|6992.2|6989.2|6994.2|6991.2|6997.7|6994.7|6991.7|6988.7|61
1659383400000|2022-08-01 19:50:00|6994.7|6991.7|6987.2|6984.2|6997.2|6994.2|6987.2|6984.2|140
1659383700000|2022-08-01 19:55:00|6986.7|6983.7|6992.2|6989.2|6992.2|6989.2|6981.2|6978.2|487
1659384000000|2022-08-01 20:00:00|6991.7|6988.7|6991.2|6988.2|6993.2|6990.2|6988.7|6985.7|28
1659384300000|2022-08-01 20:05:00|6991.7|6988.7|6993.2|6990.2|6993.2|6990.2|6991.2|6988.2|5
1659384600000|2022-08-01 20:10:00|6993.7|6990.7|6992.2|6989.2|6994.2|6991.2|6991.2|6988.2|6
1659384900000|2022-08-01 20:15:00|6991.7|6988.7|6990.2|6987.2|6992.2|6989.2|6989.2|6986.2|4
1659385200000|2022-08-01 20:20:00|6989.7|6986.7|6993.2|6990.2|6993.2|6990.2|6989.7|6986.7|26
1659385500000|2022-08-01 20:25:00|6993.7|6990.7|6993.2|6990.2|6994.2|6991.2|6993.2|6990.2|3
1659386100000|2022-08-01 20:35:00|6993.7|6990.7|6994.2|6991.2|6994.2|6991.2|6993.7|6990.7|3
1659386400000|2022-08-01 20:40:00|||||||||2
1659386700000|2022-08-01 20:45:00|6993.7|6990.7|6990.7|6987.7|6993.7|6990.7|6990.7|6987.7|41
1659387000000|2022-08-01 20:50:00|6990.2|6987.2|6991.2|6988.2|6991.2|6988.2|6990.2|6987.2|10
1659387300000|2022-08-01 20:55:00|6991.7|6988.7|6990.2|6987.2|6993.7|6990.7|6989.7|6986.7|28
1659387600000|2022-08-01 21:00:00|6995.1|6991.1|6993.9|6989.9|6995.1|6991.1|6993.9|6989.9|0
1659387900000|2022-08-01 21:05:00|6994.1|6990.1|6993.4|6989.4|6994.1|6990.1|6993.2|6989.2|0
1659388200000|2022-08-01 21:10:00|6993.3|6989.3|6993|6989|6993.5|6989.5|6992.6|6988.6|0
1659388500000|2022-08-01 21:15:00|6992.9|6988.9|6992.4|6988.4|6993.4|6989.4|6992|6988|0
1659388800000|2022-08-01 21:20:00|6992.6|6988.6|6991.9|6987.9|6992.6|6988.6|6991.7|6987.7|0
1659389100000|2022-08-01 21:25:00|6991.8|6987.8|6991.9|6987.9|6992.3|6988.3|6991.7|6987.7|0
1659389400000|2022-08-01 21:30:00|6992|6988|6991.4|6987.4|6992.3|6988.3|6991.4|6987.4|0
1659389700000|2022-08-01 21:35:00|6991.3|6987.3|6991.2|6987.2|6991.8|6987.8|6990.8|6986.8|0
1659390000000|2022-08-01 21:40:00|6991.3|6987.3|6992.1|6988.1|6992.1|6988.1|6991.3|6987.3|0
1659390300000|2022-08-01 21:45:00|6992|6988|6991.4|6987.4|6992.4|6988.4|6991.1|6987.1|0
1659390600000|2022-08-01 21:50:00|6991.3|6987.3|6992.1|6988.1|6992.3|6988.3|6991.2|6987.2|0
1659390900000|2022-08-01 21:55:00|6992|6988|6991.2|6987.2|6992|6988|6991.2|6987.2|0
1659391200000|2022-08-01 22:00:00|6990.9|6986.9|6987.4|6983.4|6993|6989|6987.1|6983.1|0
1659391500000|2022-08-01 22:05:00|6987.2|6983.2|6985.1|6981.1|6988.2|6984.2|6984.8|6980.8|0
1659391800000|2022-08-01 22:10:00|6985.5|6981.5|6986.7|6982.7|6987|6983|6985.1|6981.1|0
1659392100000|2022-08-01 22:15:00|6987|6983|6985.6|6981.6|6988.2|6984.2|6985.6|6981.6|0
1659392400000|2022-08-01 22:20:00|6985.7|6981.7|6987.5|6983.5|6987.5|6983.5|6985.4|6981.4|0
1659392700000|2022-08-01 22:25:00|6987.2|6983.2|6987.2|6983.2|6987.2|6983.2|6986.3|6982.3|0
1659393000000|2022-08-01 22:30:00|6987.5|6983.5|6988.2|6984.2|6990.2|6986.2|6987.5|6983.5|0
1659393300000|2022-08-01 22:35:00|6987.9|6983.9|6989.9|6985.9|6990.2|6986.2|6987|6983|0
1659393600000|2022-08-01 22:40:00|6990.1|6986.1|6990.6|6986.6|6990.9|6986.9|6988.8|6984.8|0
1659393900000|2022-08-01 22:45:00|6990.8|6986.8|6991.5|6987.5|6992.1|6988.1|6990.8|6986.8|0
1659394200000|2022-08-01 22:50:00|6991.8|6987.8|6991.8|6987.8|6991.8|6987.8|6991.2|6987.2|0
1659394500000|2022-08-01 22:55:00|6992.1|6988.1|6991.5|6987.5|6993|6989|6991.5|6987.5|0
1659394800000|2022-08-01 23:00:00|6991.4|6987.4|6992.3|6988.3|6994.4|6990.4|6990.8|6986.8|0
1659395100000|2022-08-01 23:05:00|6992|6988|6994.2|6990.2|6996|6992|6991.4|6987.4|0
1659395400000|2022-08-01 23:10:00|6993.9|6989.9|6994.4|6990.4|6995|6991|6993.6|6989.6|0
1659395700000|2022-08-01 23:15:00|6994.3|6990.3|6991.5|6987.5|6994.3|6990.3|6991.2|6987.2|0
1659396000000|2022-08-01 23:20:00|6991.8|6987.8|6991.5|6987.5|6992.1|6988.1|6991.2|6987.2|0
1659396300000|2022-08-01 23:25:00|6991.2|6987.2|6989.2|6985.2|6991.2|6987.2|6989.2|6985.2|0
1659396600000|2022-08-01 23:30:00|6989|6985|6988.3|6984.3|6989|6985|6987.1|6983.1|0
1659396900000|2022-08-01 23:35:00|6988.6|6984.6|6989.2|6985.2|6989.2|6985.2|6988|6984|0
1659397200000|2022-08-01 23:40:00|6989.5|6985.5|6988.9|6984.9|6990.4|6986.4|6988.2|6984.2|0
1659397500000|2022-08-01 23:45:00|6989.2|6985.2|6980.1|6976.1|6990.1|6986.1|6980.1|6976.1|0
1659397800000|2022-08-01 23:50:00|6974.7|6972.7|6977.7|6975.7|6982.7|6980.7|6970.7|6968.7|498
1659398100000|2022-08-01 23:55:00|6978.2|6976.2|6974.7|6972.7|6979.7|6977.7|6974.2|6972.2|174
1659398400000|2022-08-02 00:00:00|6975.7|6973.7|6972.2|6971.2|6981.7|6980.2|6969.2|6968.2|796
1659398700000|2022-08-02 00:05:00|6973.2|6972.2|6965.2|6964.2|6973.2|6972.2|6963.2|6962.2|524
1659399000000|2022-08-02 00:10:00|6964.7|6963.7|6971.2|6970.2|6971.2|6970.2|6956.2|6955.2|980
1659399300000|2022-08-02 00:15:00|6970.7|6969.7|6973.2|6972.2|6976.2|6975.2|6966.2|6965.2|807
1659399600000|2022-08-02 00:20:00|6974.2|6973.2|6974.2|6973.2|6975.2|6974.2|6970.2|6969.2|1372
1659399900000|2022-08-02 00:25:00|6973.7|6972.7|6977.7|6976.7|6979.2|6978.2|6970.2|6969.2|949
1659400200000|2022-08-02 00:30:00|6977.2|6976.2|6978.2|6977.2|6982.7|6981.7|6977.2|6976.2|1002
1659400500000|2022-08-02 00:35:00|6977.7|6976.7|6980.2|6979.2|6982.7|6981.7|6976.2|6975.2|1331
1659400800000|2022-08-02 00:40:00|6980.7|6979.7|6986.2|6985.2|6986.2|6985.2|6975.2|6974.2|535
1659401100000|2022-08-02 00:45:00|6987.2|6986.2|6986.2|6985.2|6987.2|6986.2|6981.7|6980.7|245
1659401400000|2022-08-02 00:50:00|6985.7|6984.7|6983.2|6982.2|6985.7|6984.7|6980.2|6979.2|274
1659401700000|2022-08-02 00:55:00|6983.7|6982.7|6978.2|6977.2|6983.7|6982.7|6978.2|6977.2|331
1659402000000|2022-08-02 01:00:00|6978.7|6977.7|6971.2|6970.2|6980.2|6979.2|6971.2|6970.2|983
1659402300000|2022-08-02 01:05:00|6970.2|6969.2|6976.7|6975.7|6981.7|6980.7|6970.2|6969.2|726
1659402600000|2022-08-02 01:10:00|6976.2|6975.2|6975.2|6974.2|6980.2|6979.2|6973.2|6972.2|1146
1659402900000|2022-08-02 01:15:00|6974.2|6973.2|6983.2|6982.2|6983.2|6982.2|6972.2|6971.2|365
1659403200000|2022-08-02 01:20:00|6982.7|6981.7|6984.7|6983.7|6986.2|6985.2|6982.2|6981.2|188
1659403500000|2022-08-02 01:25:00|6985.2|6984.2|6985.2|6984.2|6987.2|6986.2|6982.2|6981.2|188
1659403800000|2022-08-02 01:30:00|6984.2|6983.2|6975.2|6974.2|6984.2|6983.2|6975.2|6974.2|273
1659404100000|2022-08-02 01:35:00|6976.2|6975.2|6972.2|6971.2|6981.7|6980.7|6971.2|6970.2|852
1659404400000|2022-08-02 01:40:00|6971.7|6970.7|6976.2|6975.2|6977.2|6976.2|6971.2|6970.2|763
1659404700000|2022-08-02 01:45:00|6977.2|6976.2|6974.2|6973.2|6978.7|6977.7|6973.7|6972.7|719
1659405000000|2022-08-02 01:50:00|6974.7|6973.7|6977.2|6976.2|6981.2|6980.2|6974.2|6973.2|526
1659405300000|2022-08-02 01:55:00|6976.7|6975.7|6976.2|6975.2|6978.2|6977.2|6972.2|6971.2|230
1659405600000|2022-08-02 02:00:00|6975.2|6974.2|6971.2|6970.2|6978.2|6977.2|6971.2|6970.2|223
1659405900000|2022-08-02 02:05:00|6970.2|6969.2|6966.2|6965.2|6974.2|6973.2|6966.2|6965.2|224
1659406200000|2022-08-02 02:10:00|6965.7|6964.7|6961.2|6960.2|6965.7|6964.7|6960.2|6959.2|179
1659406500000|2022-08-02 02:15:00|6961.7|6960.7|6962.2|6961.2|6963.2|6962.2|6960.2|6959.2|217
1659406800000|2022-08-02 02:20:00|6961.7|6960.7|6963.8|6962.8|6964.2|6963.2|6958.2|6957.2|217
1659407100000|2022-08-02 02:25:00|6963.3|6962.3|6966.8|6965.8|6967.8|6966.8|6960.8|6959.8|227
1659407400000|2022-08-02 02:30:00|6967.8|6966.8|6965.8|6964.8|6969.8|6968.8|6964.8|6963.8|167
1659407700000|2022-08-02 02:35:00|6964.8|6963.8|6970.3|6969.3|6970.8|6969.8|6962.8|6961.8|132
1659408000000|2022-08-02 02:40:00|6970.8|6969.8|6969.8|6968.8|6971.8|6970.8|6968.8|6967.8|131
1659408300000|2022-08-02 02:45:00|6970.8|6969.8|6972.8|6971.8|6973.8|6972.8|6970.8|6969.8|217
1659408600000|2022-08-02 02:50:00|6973.8|6972.8|6974.8|6973.8|6975.8|6974.8|6970.8|6969.8|226
1659408900000|2022-08-02 02:55:00|6973.8|6972.8|6974.8|6973.8|6974.8|6973.8|6972.8|6971.8|125
1659409200000|2022-08-02 03:00:00|6974.3|6973.3|6977.8|6976.8|6977.8|6976.8|6973.8|6972.8|162
1659409500000|2022-08-02 03:05:00|6977.3|6976.3|6975.8|6974.8|6978.8|6977.8|6974.8|6973.8|178
1659409800000|2022-08-02 03:10:00|6976.8|6975.8|6979.8|6978.8|6979.8|6978.8|6973.8|6972.8|164
1659410100000|2022-08-02 03:15:00|6979.3|6978.3|6977.8|6976.8|6980.8|6979.8|6976.8|6975.8|126
1659410400000|2022-08-02 03:20:00|6977.3|6976.3|6979.8|6978.8|6980.8|6979.8|6976.8|6975.8|122
1659410700000|2022-08-02 03:25:00|6979.3|6978.3|6981.8|6980.8|6981.8|6980.8|6979.3|6978.3|175
1659411000000|2022-08-02 03:30:00|6982.3|6981.3|6986.8|6985.8|6986.8|6985.8|6980.3|6979.3|267
1659411300000|2022-08-02 03:35:00|6986.3|6985.3|6989.8|6988.8|6990.3|6989.3|6985.8|6984.8|223
1659411600000|2022-08-02 03:40:00|6990.3|6989.3|6988.3|6987.3|6991.3|6990.3|6987.8|6986.8|263
1659411900000|2022-08-02 03:45:00|6987.8|6986.8|6984.8|6983.8|6989.8|6988.8|6983.8|6982.8|369
1659412200000|2022-08-02 03:50:00|6984.3|6983.3|6979.8|6978.8|6984.8|6983.8|6978.8|6977.8|203
1659412500000|2022-08-02 03:55:00|6978.8|6977.8|6976.8|6975.8|6979.8|6978.8|6975.8|6974.8|201
1659412800000|2022-08-02 04:00:00|6975.8|6974.8|6971.8|6970.8|6975.8|6974.8|6971.3|6970.3|315
1659413100000|2022-08-02 04:05:00|6972.8|6971.8|6976.8|6975.8|6978.8|6977.8|6972.8|6971.8|210
1659413400000|2022-08-02 04:10:00|6977.3|6976.3|6975.8|6974.8|6978.8|6977.8|6973.8|6972.8|166
1659413700000|2022-08-02 04:15:00|6975.3|6974.3|6975.8|6974.8|6976.8|6975.8|6974.8|6973.8|101
1659414000000|2022-08-02 04:20:00|6976.3|6975.3|6975.8|6974.8|6976.8|6975.8|6973.3|6972.3|138
1659414300000|2022-08-02 04:25:00|6975.3|6974.3|6973.8|6972.8|6975.8|6974.8|6972.8|6971.8|126
1659414600000|2022-08-02 04:30:00|6973.3|6972.3|6993.3|6992.3|6993.8|6992.8|6972.8|6971.8|938
1659414900000|2022-08-02 04:35:00|6992.8|6991.8|6987.3|6986.3|6994.8|6993.8|6987.3|6986.3|285
1659415200000|2022-08-02 04:40:00|6987.8|6986.8|6989.8|6988.8|6991.8|6990.8|6986.8|6985.8|234
1659415500000|2022-08-02 04:45:00|6989.3|6988.3|6995.8|6994.8|6997.8|6996.8|6987.8|6986.8|495
1659415800000|2022-08-02 04:50:00|6996.8|6995.8|6997.8|6996.8|7000.8|6999.8|6996.3|6995.3|300
1659416100000|2022-08-02 04:55:00|6998.8|6997.8|7007.8|7006.8|7008.8|7007.8|6998.8|6997.8|476
1659416400000|2022-08-02 05:00:00|7006.8|7005.8|6999.8|6998.8|7006.8|7005.8|6999.8|6998.8|367
1659416700000|2022-08-02 05:05:00|6999.3|6998.3|7003.8|7002.8|7005.8|7004.8|6998.8|6997.8|264
1659417000000|2022-08-02 05:10:00|7004.8|7003.8|7009.8|7008.8|7010.8|7009.8|7003.8|7002.8|357
1659417300000|2022-08-02 05:15:00|7010.3|7009.3|7011.8|7010.8|7016.3|7015.3|7008.8|7007.8|588
1659417600000|2022-08-02 05:20:00|7011.3|7010.3|7011.8|7010.8|7013.8|7012.8|7009.8|7008.8|376
1659417900000|2022-08-02 05:25:00|7010.8|7009.8|7009.8|7008.8|7013.3|7012.3|7008.8|7007.8|272
1659418200000|2022-08-02 05:30:00|7009.3|7008.3|7004.8|7003.8|7010.3|7009.3|7003.8|7002.8|322
1659418500000|2022-08-02 05:35:00|7005.3|7004.3|7005.8|7004.8|7007.8|7006.8|7003.8|7002.8|216
1659418800000|2022-08-02 05:40:00|7005.3|7004.3|7003.8|7002.8|7005.3|7004.3|7002.8|7001.8|214
1659419100000|2022-08-02 05:45:00|7003.3|7002.3|7005.8|7004.8|7006.8|7005.8|7002.8|7001.8|362
1659419400000|2022-08-02 05:50:00|7006.3|7005.3|7003.8|7002.8|7006.8|7005.8|7003.3|7002.3|296
1659419700000|2022-08-02 05:55:00|7002.8|7001.8|6999.8|6998.8|7003.8|7002.8|6999.8|6998.8|444
1659420000000|2022-08-02 06:00:00|7000.3|6998.3|7005.3|7003.3|7005.3|7003.3|7000.3|6998.3|655
1659420300000|2022-08-02 06:05:00|7005.8|7003.8|7008.3|7006.3|7011.3|7009.3|7004.3|7002.3|1365
1659420600000|2022-08-02 06:10:00|7007.3|7005.3|7008.3|7006.3|7010.3|7008.3|7007.3|7005.3|916
1659420900000|2022-08-02 06:15:00|7007.3|7005.3|7009.3|7007.3|7009.3|7007.3|7005.3|7003.3|423
1659421200000|2022-08-02 06:20:00|7008.8|7006.8|7012.3|7010.3|7012.3|7010.3|7008.3|7006.3|726
1659421500000|2022-08-02 06:25:00|7011.8|7009.8|7015.3|7013.3|7016.3|7014.3|7011.3|7009.3|843
1659421800000|2022-08-02 06:30:00|7015.2|7011.3|7011.5|7007.5|7017.3|7013.3|7011.1|7007.1|10
1659422100000|2022-08-02 06:35:00|7011.3|7007.3|7011.1|7007.1|7013|7009|7010.5|7006.5|0
1659422400000|2022-08-02 06:40:00|7010.9|7006.9|7013|7009|7013.5|7009.5|7010.2|7006.2|0
1659422700000|2022-08-02 06:45:00|7013.1|7009.1|7013.2|7009.2|7014.2|7010.2|7012.2|7008.2|0
1659423000000|2022-08-02 06:50:00|7013.1|7009.1|7012.3|7008.3|7014.1|7010.1|7011.5|7007.5|0
1659423300000|2022-08-02 06:55:00|7012.4|7008.4|7013.2|7009.2|7014.2|7010.2|7011.9|7007.9|0
1659423600000|2022-08-02 07:00:00|7013.1|7009.1|7010.9|7006.9|7017.9|7013.9|7010.5|7006.5|0
1659423900000|2022-08-02 07:05:00|7010.3|7006.3|7001.9|6997.9|7011.6|7007.6|6997.6|6993.6|0
1659424200000|2022-08-02 07:10:00|7001.7|6997.7|7004.8|7001.8|7008.8|7005.8|7001.7|6997.7|503
1659424500000|2022-08-02 07:15:00|7005.3|7002.3|6996.8|6993.8|7005.3|7002.3|6995.8|6992.8|368
1659424800000|2022-08-02 07:20:00|6996.3|6993.3|6999.8|6996.8|7000.3|6997.3|6993.8|6990.8|314
1659425100000|2022-08-02 07:25:00|7000.3|6997.3|7000.8|6997.8|7000.8|6997.8|6997.8|6994.8|72
1659425400000|2022-08-02 07:30:00|7000.3|6997.3|7000.8|6997.8|7001.8|6998.8|6995.8|6992.8|120
1659425700000|2022-08-02 07:35:00|7001.3|6998.3|7007.8|7004.8|7008.8|7005.8|7000.8|6997.8|62
1659426000000|2022-08-02 07:40:00|7008.3|7005.3|7007.3|7004.3|7009.3|7006.3|7005.8|7002.8|42
1659426300000|2022-08-02 07:45:00|7007.8|7004.8|7009.8|7006.8|7012.8|7009.8|7006.8|7003.8|86
1659426600000|2022-08-02 07:50:00|7010.3|7007.3|7009.8|7006.8|7012.8|7009.8|7009.8|7006.8|32
1659426900000|2022-08-02 07:55:00|7010.3|7007.3|7011.8|7008.8|7012.8|7009.8|7008.8|7005.8|86
1659427200000|2022-08-02 08:00:00|7011.3|7008.3|7014.3|7011.3|7015.8|7012.8|7010.8|7007.8|67
1659427500000|2022-08-02 08:05:00|7013.8|7010.8|7014.8|7011.8|7015.8|7012.8|7012.3|7009.3|66
1659427800000|2022-08-02 08:10:00|7014.3|7011.3|7010.3|7007.3|7014.8|7011.8|7009.8|7006.8|108
1659428100000|2022-08-02 08:15:00|7010.8|7007.8|7006.8|7003.8|7010.8|7007.8|7006.8|7003.8|61
1659428400000|2022-08-02 08:20:00|7006.3|7003.3|7011.8|7008.8|7012.3|7009.3|7005.8|7002.8|75
1659428700000|2022-08-02 08:25:00|7010.8|7007.8|7011.8|7008.8|7012.3|7009.3|7009.8|7006.8|92
1659429000000|2022-08-02 08:30:00|7011.3|7008.3|7010.8|7007.8|7011.8|7008.8|7007.8|7004.8|70
1659429300000|2022-08-02 08:35:00|7010.3|7007.3|7005.8|7002.8|7010.3|7007.3|7004.3|7001.3|64
1659429600000|2022-08-02 08:40:00|7005.3|7002.3|7004.8|7001.8|7006.8|7003.8|7004.8|7001.8|59
1659429900000|2022-08-02 08:45:00|7005.3|7002.3|7004.8|7001.8|7005.8|7002.8|7001.8|6998.8|44
1659430200000|2022-08-02 08:50:00|7004.3|7001.3|7005.8|7002.8|7006.8|7003.8|7004.3|7001.3|31
1659430500000|2022-08-02 08:55:00|7006.3|7003.3|7005.8|7002.8|7007.8|7004.8|7005.8|7002.8|42
1659430800000|2022-08-02 09:00:00|7006.3|7003.3|7007.3|7004.3|7007.8|7004.8|7004.8|7001.8|42
1659431100000|2022-08-02 09:05:00|7007.8|7004.8|7006.8|7003.8|7008.3|7005.3|7006.8|7003.8|107
1659431400000|2022-08-02 09:10:00|7007.3|7004.3|7010.8|7007.8|7010.8|7007.8|7006.8|7003.8|196
1659431700000|2022-08-02 09:15:00|7011.3|7008.3|7010.8|7007.8|7013.3|7010.3|7010.8|7007.8|75
1659432000000|2022-08-02 09:20:00|7009.8|7006.8|7010.8|7007.8|7010.8|7007.8|7008.8|7005.8|90
1659432300000|2022-08-02 09:25:00|7009.8|7006.8|7013.8|7010.8|7013.8|7010.8|7008.3|7005.3|91
1659432600000|2022-08-02 09:30:00|7014.3|7011.3|7008.8|7005.8|7014.3|7011.3|7005.8|7002.8|95
1659432900000|2022-08-02 09:35:00|7008.3|7005.3|7009.3|7006.3|7011.8|7008.8|7008.3|7005.3|48
1659433200000|2022-08-02 09:40:00|7008.8|7005.8|7014.8|7011.8|7014.8|7011.8|7008.8|7005.8|46
1659433500000|2022-08-02 09:45:00|7014.3|7011.3|7014.8|7011.8|7015.8|7012.8|7013.3|7010.3|66
1659433800000|2022-08-02 09:50:00|7014.3|7011.3|7010.3|7007.3|7014.3|7011.3|7009.3|7006.3|73
1659434100000|2022-08-02 09:55:00|7010.8|7007.8|7009.8|7006.8|7010.8|7007.8|7008.8|7005.8|62
1659434400000|2022-08-02 10:00:00|7008.8|7005.8|7010.8|7007.8|7011.8|7008.8|7008.8|7005.8|94
1659434700000|2022-08-02 10:05:00|7010.3|7007.3|7007.8|7004.8|7010.3|7007.3|7007.8|7004.8|35
1659435000000|2022-08-02 10:10:00|7008.3|7005.3|7009.8|7006.8|7009.8|7006.8|7008.3|7005.3|38
1659435300000|2022-08-02 10:15:00|7009.3|7006.3|6999.8|6996.8|7009.8|7006.8|6999.3|6996.3|134
1659435600000|2022-08-02 10:20:00|6999.3|6996.3|7001.3|6998.3|7001.8|6998.8|6999.3|6996.3|44
1659435900000|2022-08-02 10:25:00|7000.8|6997.8|6998.8|6995.8|7001.8|6998.8|6998.8|6995.8|28
1659436200000|2022-08-02 10:30:00|6998.3|6995.3|6996.8|6993.8|6999.8|6996.8|6996.8|6993.8|34
1659436500000|2022-08-02 10:35:00|6996.3|6993.3|6997.8|6994.8|6997.8|6994.8|6993.8|6990.8|35
1659436800000|2022-08-02 10:40:00|6997.3|6994.3|6999.8|6996.8|7000.8|6997.8|6996.8|6993.8|15
1659437100000|2022-08-02 10:45:00|6999.3|6996.3|6995.8|6992.8|6999.8|6996.8|6995.8|6992.8|12
1659437400000|2022-08-02 10:50:00|6995.3|6992.3|6997.8|6994.8|6999.3|6996.3|6995.3|6992.3|27
1659437700000|2022-08-02 10:55:00|6997.3|6994.3|7002.8|6999.8|7002.8|6999.8|6996.8|6993.8|16
1659438000000|2022-08-02 11:00:00|7002.3|6999.3|7006.8|7003.8|7009.3|7006.3|7000.8|6997.8|42
1659438300000|2022-08-02 11:05:00|7006.3|7003.3|7003.8|7000.8|7006.3|7003.3|7003.3|7000.3|16
1659438600000|2022-08-02 11:10:00|7003.3|7000.3|7007.8|7004.8|7007.8|7004.8|7002.8|6999.8|10
1659438900000|2022-08-02 11:15:00|7007.3|7004.3|7008.8|7005.8|7009.8|7006.8|7006.8|7003.8|45
1659439200000|2022-08-02 11:20:00|7009.3|7006.3|7009.8|7006.8|7009.8|7006.8|7008.8|7005.8|16
1659439500000|2022-08-02 11:25:00|7009.3|7006.3|7009.8|7006.8|7010.8|7007.8|7008.8|7005.8|32
1659439800000|2022-08-02 11:30:00|7010.3|7007.3|7014.8|7011.8|7014.8|7011.8|7009.8|7006.8|45
1659440100000|2022-08-02 11:35:00|7014.3|7011.3|7013.8|7010.8|7014.8|7011.8|7012.8|7009.8|49
1659440400000|2022-08-02 11:40:00|7014.3|7011.3|7007.8|7004.8|7014.3|7011.3|7007.8|7004.8|32
1659440700000|2022-08-02 11:45:00|7008.3|7005.3|7007.8|7004.8|7009.3|7006.3|7007.8|7004.8|14
1659441000000|2022-08-02 11:50:00|7008.3|7005.3|7008.8|7005.8|7009.3|7006.3|7008.3|7005.3|56
1659441300000|2022-08-02 11:55:00|7009.3|7006.3|7007.8|7004.8|7009.8|7006.8|7007.3|7004.3|44
1659441600000|2022-08-02 12:00:00|7008.8|7005.8|7009.8|7006.8|7010.3|7007.3|7007.8|7004.8|30
1659441900000|2022-08-02 12:05:00|7009.3|7006.3|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|27
1659442200000|2022-08-02 12:10:00|7009.3|7006.3|7009.3|7006.3|7010.3|7007.3|7008.8|7005.8|22
1659442500000|2022-08-02 12:15:00|7008.8|7005.8|7005.8|7002.8|7009.8|7006.8|7005.8|7002.8|17
1659442800000|2022-08-02 12:20:00|7006.3|7003.3|7009.8|7006.8|7009.8|7006.8|7005.8|7002.8|16
1659443100000|2022-08-02 12:25:00|7009.3|7006.3|7007.8|7004.8|7009.8|7006.8|7006.8|7003.8|20
1659443400000|2022-08-02 12:30:00|7008.3|7005.3|7010.3|7007.3|7011.8|7008.8|7007.8|7004.8|41
1659443700000|2022-08-02 12:35:00|7009.8|7006.8|7010.8|7007.8|7011.3|7008.3|7008.8|7005.8|3
1659444000000|2022-08-02 12:40:00|7010.3|7007.3|7008.3|7005.3|7010.8|7007.8|7008.3|7005.3|24
1659444300000|2022-08-02 12:45:00|7007.8|7004.8|7009.3|7006.3|7009.8|7006.8|7007.8|7004.8|1
1659444600000|2022-08-02 12:50:00|7009.8|7006.8|7010.3|7007.3|7010.8|7007.8|7008.8|7005.8|30
1659444900000|2022-08-02 12:55:00|7010.8|7007.8|7015.3|7012.3|7015.8|7012.8|7010.8|7007.8|47
1659445200000|2022-08-02 13:00:00|7015.8|7012.8|7011.8|7008.8|7016.3|7013.3|7011.3|7008.3|181
1659445500000|2022-08-02 13:05:00|7012.3|7009.3|7015.8|7012.8|7016.3|7013.3|7011.8|7008.8|107
1659445800000|2022-08-02 13:10:00|7016.3|7013.3|7016.8|7013.8|7017.3|7014.3|7014.3|7011.3|141
1659446100000|2022-08-02 13:15:00|7017.3|7014.3|7015.8|7012.8|7017.3|7014.3|7013.8|7010.8|97
1659446400000|2022-08-02 13:20:00|7015.3|7012.3|7015.8|7012.8|7016.8|7013.8|7013.8|7010.8|91
1659446700000|2022-08-02 13:25:00|7016.3|7013.3|7017.8|7014.8|7018.3|7015.3|7015.8|7012.8|62
1659447000000|2022-08-02 13:30:00|7016.8|7013.8|7019.8|7016.8|7025.8|7022.8|7013.8|7010.8|403
1659447300000|2022-08-02 13:35:00|7020.8|7017.8|7021.8|7018.8|7023.3|7020.3|7014.8|7011.8|233
1659447600000|2022-08-02 13:40:00|7020.8|7017.8|7015.8|7012.8|7022.8|7019.8|7013.8|7010.8|182
1659447900000|2022-08-02 13:45:00|7014.8|7011.8|7015.3|7012.3|7023.8|7020.8|7014.8|7011.8|126
1659448200000|2022-08-02 13:50:00|7014.8|7011.8|7010.3|7007.3|7019.8|7016.8|7008.8|7005.8|151
1659448500000|2022-08-02 13:55:00|7009.8|7006.8|7010.8|7007.8|7016.8|7013.8|7006.8|7003.8|103
1659448800000|2022-08-02 14:00:00|7011.3|7008.3|7011.8|7008.8|7015.8|7012.8|7007.3|7004.3|95
1659449100000|2022-08-02 14:05:00|7011.3|7008.3|7007.8|7004.8|7017.8|7014.8|7007.8|7004.8|87
1659449400000|2022-08-02 14:10:00|7007.3|7004.3|7011.8|7008.8|7013.3|7010.3|6999.8|6996.8|328
1659449700000|2022-08-02 14:15:00|7012.3|7009.3|7017.8|7014.8|7018.8|7015.8|7010.8|7007.8|102
1659450000000|2022-08-02 14:20:00|7018.3|7015.3|7016.8|7013.8|7021.8|7018.8|7014.8|7011.8|83
1659450300000|2022-08-02 14:25:00|7017.3|7014.3|7025.3|7022.3|7025.8|7022.8|7016.3|7013.3|178
1659450600000|2022-08-02 14:30:00|7025.8|7022.8|7020.8|7017.8|7026.8|7023.8|7019.8|7016.8|166
1659450900000|2022-08-02 14:35:00|7020.3|7017.3|7019.8|7016.8|7022.8|7019.8|7018.8|7015.8|80
1659451200000|2022-08-02 14:40:00|7019.3|7016.3|7022.8|7019.8|7026.8|7023.8|7017.8|7014.8|153
1659451500000|2022-08-02 14:45:00|7023.3|7020.3|7026.8|7023.8|7026.8|7023.8|7018.8|7015.8|126
1659451800000|2022-08-02 14:50:00|7025.8|7022.8|7032.3|7029.3|7034.3|7031.3|7025.8|7022.8|140
1659452100000|2022-08-02 14:55:00|7031.8|7028.8|7022.8|7019.8|7032.3|7029.3|7021.8|7018.8|169
1659452400000|2022-08-02 15:00:00|7022.3|7019.3|7019.8|7016.8|7024.8|7021.8|7018.8|7015.8|177
1659452700000|2022-08-02 15:05:00|7020.3|7017.3|7018.8|7015.8|7021.8|7018.8|7017.8|7014.8|50
1659453000000|2022-08-02 15:10:00|7018.3|7015.3|7018.3|7015.3|7019.8|7016.8|7015.8|7012.8|33
1659453300000|2022-08-02 15:15:00|7018.8|7015.8|7018.3|7015.3|7021.8|7018.8|7017.8|7014.8|59
1659453600000|2022-08-02 15:20:00|7018.8|7015.8|7017.8|7014.8|7018.8|7015.8|7014.8|7011.8|100
1659453900000|2022-08-02 15:25:00|7017.3|7014.3|7020.8|7017.8|7021.8|7018.8|7016.3|7013.3|54
1659454200000|2022-08-02 15:30:00|7021.3|7018.3|7014.8|7011.8|7021.3|7018.3|7013.8|7010.8|105
1659454500000|2022-08-02 15:35:00|7014.3|7011.3|7020.8|7017.8|7021.8|7018.8|7013.8|7010.8|112
1659454800000|2022-08-02 15:40:00|7021.3|7018.3|7026.8|7023.8|7026.8|7023.8|7019.8|7016.8|55
1659455100000|2022-08-02 15:45:00|7026.3|7023.3|7026.8|7023.8|7026.8|7023.8|7023.8|7020.8|60
1659455400000|2022-08-02 15:50:00|7026.3|7023.3|7022.3|7019.3|7026.8|7023.8|7021.8|7018.8|42
1659455700000|2022-08-02 15:55:00|7022.8|7019.8|7020.8|7017.8|7023.8|7020.8|7019.3|7016.3|41
1659456000000|2022-08-02 16:00:00|7021.3|7018.3|7024.8|7021.8|7026.8|7023.8|7019.8|7016.8|26
1659456300000|2022-08-02 16:05:00|7024.3|7021.3|7024.8|7021.8|7025.8|7022.8|7022.8|7019.8|19
1659456600000|2022-08-02 16:10:00|7024.3|7021.3|7029.3|7026.3|7029.8|7026.8|7023.8|7020.8|16
1659456900000|2022-08-02 16:15:00|7029.8|7026.8|7036.8|7033.8|7036.8|7033.8|7028.8|7025.8|44
1659457200000|2022-08-02 16:20:00|7035.8|7032.8|7040.8|7037.8|7040.8|7037.8|7035.3|7032.3|100
1659457500000|2022-08-02 16:25:00|7040.3|7037.3|7043.8|7040.8|7043.8|7040.8|7039.8|7036.8|93
1659457800000|2022-08-02 16:30:00|7044.3|7041.3|7045.3|7042.3|7045.8|7042.8|7042.8|7039.8|109
1659458100000|2022-08-02 16:35:00|7045.8|7042.8|7047.3|7044.3|7047.8|7044.8|7042.3|7039.3|56
1659458400000|2022-08-02 16:40:00|7046.8|7043.8|7046.3|7043.3|7047.8|7044.8|7043.3|7040.3|45
1659458700000|2022-08-02 16:45:00|7045.8|7042.8|7046.8|7043.8|7046.8|7043.8|7043.8|7040.8|22
1659459000000|2022-08-02 16:50:00|7046.3|7043.3|7047.3|7044.3|7047.8|7044.8|7044.3|7041.3|41
1659459300000|2022-08-02 16:55:00|7047.8|7044.8|7045.8|7042.8|7047.8|7044.8|7044.8|7041.8|37
1659459600000|2022-08-02 17:00:00|7045.3|7042.3|7042.8|7039.8|7045.8|7042.8|7040.8|7037.8|39
1659459900000|2022-08-02 17:05:00|7042.3|7039.3|7043.3|7040.3|7044.8|7041.8|7040.3|7037.3|30
1659460200000|2022-08-02 17:10:00|7043.8|7040.8|7041.8|7038.8|7044.8|7041.8|7040.3|7037.3|42
1659460500000|2022-08-02 17:15:00|7041.3|7038.3|7040.8|7037.8|7042.8|7039.8|7040.8|7037.8|40
1659460800000|2022-08-02 17:20:00|7039.8|7036.8|7034.8|7031.8|7040.8|7037.8|7034.8|7031.8|35
1659461100000|2022-08-02 17:25:00|7035.3|7032.3|7027.8|7024.8|7035.8|7032.8|7026.8|7023.8|36
1659461400000|2022-08-02 17:30:00|7027.3|7024.3|7020.8|7017.8|7027.3|7024.3|7020.8|7017.8|89
1659461700000|2022-08-02 17:35:00|7020.3|7017.3|7021.8|7018.8|7023.8|7020.8|7018.8|7015.8|126
1659462000000|2022-08-02 17:40:00|7021.3|7018.3|7023.8|7020.8|7025.8|7022.8|7019.8|7016.8|70
1659462300000|2022-08-02 17:45:00|7023.3|7020.3|7018.3|7015.3|7024.8|7021.8|7018.3|7015.3|70
1659462600000|2022-08-02 17:50:00|7018.8|7015.8|7019.8|7016.8|7020.8|7017.8|7015.8|7012.8|36
1659462900000|2022-08-02 17:55:00|7019.3|7016.3|7018.8|7015.8|7020.8|7017.8|7017.8|7014.8|32
1659463200000|2022-08-02 18:00:00|7018.3|7015.3|7017.8|7014.8|7020.8|7017.8|7015.8|7012.8|38
1659463500000|2022-08-02 18:05:00|7018.3|7015.3|7025.8|7022.8|7025.8|7022.8|7017.3|7014.3|19
1659463800000|2022-08-02 18:10:00|7024.8|7021.8|7023.8|7020.8|7025.8|7022.8|7022.3|7019.3|20
1659464100000|2022-08-02 18:15:00|7023.3|7020.3|7021.8|7018.8|7024.8|7021.8|7019.8|7016.8|12
1659464400000|2022-08-02 18:20:00|7021.3|7018.3|7024.3|7021.3|7026.8|7023.8|7020.3|7017.3|19
1659464700000|2022-08-02 18:25:00|7024.8|7021.8|7024.8|7021.8|7026.3|7023.3|7023.8|7020.8|16
1659465000000|2022-08-02 18:30:00|7025.3|7022.3|7027.8|7024.8|7029.3|7026.3|7023.8|7020.8|63
1659465300000|2022-08-02 18:35:00|7028.3|7025.3|7025.3|7022.3|7028.3|7025.3|7023.8|7020.8|31
1659465600000|2022-08-02 18:40:00|7025.8|7022.8|7025.8|7022.8|7026.8|7023.8|7024.8|7021.8|31
1659465900000|2022-08-02 18:45:00|7026.3|7023.3|7027.8|7024.8|7027.8|7024.8|7020.3|7017.3|31
1659466200000|2022-08-02 18:50:00|7027.3|7024.3|7023.3|7020.3|7028.8|7025.8|7020.3|7017.3|26
1659466500000|2022-08-02 18:55:00|7022.8|7019.8|7019.8|7016.8|7024.8|7021.8|7019.3|7016.3|22
1659466800000|2022-08-02 19:00:00|7020.3|7017.3|7019.8|7016.8|7021.8|7018.8|7017.8|7014.8|51
1659467100000|2022-08-02 19:05:00|7019.3|7016.3|7017.3|7014.3|7020.8|7017.8|7016.3|7013.3|22
1659467400000|2022-08-02 19:10:00|7016.8|7013.8|7017.8|7014.8|7018.8|7015.8|7015.8|7012.8|32
1659467700000|2022-08-02 19:15:00|7018.3|7015.3|7011.8|7008.8|7018.8|7015.8|7010.8|7007.8|45
1659468000000|2022-08-02 19:20:00|7011.3|7008.3|7009.8|7006.8|7013.8|7010.8|7009.3|7006.3|85
1659468300000|2022-08-02 19:25:00|7009.3|7006.3|7016.8|7013.8|7018.3|7015.3|7009.3|7006.3|18
1659468600000|2022-08-02 19:30:00|7017.3|7014.3|7016.8|7013.8|7017.8|7014.8|7013.8|7010.8|21
1659468900000|2022-08-02 19:35:00|7016.3|7013.3|7016.8|7013.8|7020.8|7017.8|7015.8|7012.8|42
1659469200000|2022-08-02 19:40:00|7017.8|7014.8|7018.3|7015.3|7018.8|7015.8|7013.8|7010.8|27
1659469500000|2022-08-02 19:45:00|7018.8|7015.8|7013.8|7010.8|7019.3|7016.3|7012.8|7009.8|51
1659469800000|2022-08-02 19:50:00|7013.3|7010.3|7012.8|7009.8|7015.8|7012.8|7011.8|7008.8|146
1659470100000|2022-08-02 19:55:00|7012.3|7009.3|7000.8|6997.8|7013.8|7010.8|6997.8|6994.8|357
1659470400000|2022-08-02 20:00:00|7001.3|6998.3|7002.8|6999.8|7003.8|7000.8|7000.8|6997.8|47
1659470700000|2022-08-02 20:05:00|7002.3|6999.3|7000.8|6997.8|7002.3|6999.3|6997.8|6994.8|37
1659471000000|2022-08-02 20:10:00|7000.3|6997.3|7002.8|6999.8|7003.3|7000.3|6999.8|6996.8|18
1659471300000|2022-08-02 20:15:00|7002.3|6999.3|6999.8|6996.8|7002.8|6999.8|6999.8|6996.8|5
1659471600000|2022-08-02 20:20:00|7000.3|6997.3|6999.8|6996.8|7000.8|6997.8|6998.8|6995.8|14
1659471900000|2022-08-02 20:25:00|7000.3|6997.3|6999.8|6996.8|7000.8|6997.8|6999.3|6996.3|7
1659472200000|2022-08-02 20:30:00|7000.8|6997.8|7000.3|6997.3|7000.8|6997.8|6999.8|6996.8|7
1659472500000|2022-08-02 20:35:00|6999.8|6996.8|7000.8|6997.8|7000.8|6997.8|6999.8|6996.8|6
1659472800000|2022-08-02 20:40:00|7001.3|6998.3|7003.3|7000.3|7003.8|7000.8|7000.8|6997.8|22
1659473100000|2022-08-02 20:45:00|7003.8|7000.8|7003.8|7000.8|7004.8|7001.8|7003.3|7000.3|21
1659473400000|2022-08-02 20:50:00|7004.3|7001.3|7004.8|7001.8|7004.8|7001.8|7003.8|7000.8|44
1659473700000|2022-08-02 20:55:00|7005.3|7002.3|7005.8|7002.8|7005.8|7002.8|7004.3|7001.3|34
1659474000000|2022-08-02 21:00:00|7008.1|7004.1|7007.2|7003.2|7008.1|7004.1|7007.2|7003.2|0
1659474300000|2022-08-02 21:05:00|7007.3|7003.3|7007.7|7003.7|7007.8|7003.8|7007.3|7003.3|0
1659474600000|2022-08-02 21:10:00|7007.8|7003.8|7008.1|7004.1|7008.1|7004.1|7007.7|7003.7|0
1659474900000|2022-08-02 21:15:00|7008|7004|7008.6|7004.6|7008.8|7004.8|7008|7004|0
1659475200000|2022-08-02 21:20:00|7008.8|7004.8|7008.8|7004.8|7009.1|7005.1|7008.6|7004.6|0
1659475500000|2022-08-02 21:25:00|7008.7|7004.7|7008.6|7004.6|7008.7|7004.7|7008.2|7004.2|0
1659475800000|2022-08-02 21:30:00|7008.8|7004.8|7008.5|7004.5|7008.8|7004.8|7008.3|7004.3|0
1659476100000|2022-08-02 21:35:00|7008.2|7004.2|7008.5|7004.5|7008.6|7004.6|7008.1|7004.1|0
1659476400000|2022-08-02 21:40:00|7009.8|7005.8|7011.5|7007.5|7011.8|7007.8|7009.8|7005.8|0
1659476700000|2022-08-02 21:45:00|7011.4|7007.4|7011.6|7007.6|7011.6|7007.6|7011|7007|0
1659477000000|2022-08-02 21:50:00|7011.5|7007.5|7014.2|7010.2|7014.4|7010.4|7011.1|7007.1|0
1659477300000|2022-08-02 21:55:00|7014.1|7010.1|7017.5|7013.5|7017.9|7013.9|7014.1|7010.1|0
1659477600000|2022-08-02 22:00:00|7017.9|7013.9|7017.6|7013.6|7021.8|7017.8|7017.6|7013.6|0
1659477900000|2022-08-02 22:05:00|7017.8|7013.8|7021.2|7017.2|7021.5|7017.5|7017.2|7013.2|0
1659478200000|2022-08-02 22:10:00|7021|7017|7017.7|7013.7|7021.6|7017.6|7017.5|7013.5|0
1659478500000|2022-08-02 22:15:00|7018|7014|7018|7014|7019.1|7015.1|7017.7|7013.7|0
1659478800000|2022-08-02 22:20:00|7017.9|7013.9|7015.2|7011.2|7018.8|7014.8|7014.9|7010.9|0
1659479100000|2022-08-02 22:25:00|7014.9|7010.9|7016.3|7012.3|7017.6|7013.6|7014.9|7010.9|0
1659479400000|2022-08-02 22:30:00|7016.5|7012.5|7018.5|7014.5|7019.1|7015.1|7016.5|7012.5|0
1659479700000|2022-08-02 22:35:00|7018.8|7014.8|7020.7|7016.7|7022.2|7018.2|7018.8|7014.8|0
1659480000000|2022-08-02 22:40:00|7020.6|7016.6|7021.1|7017.1|7021.5|7017.5|7020.4|7016.4|0
1659480300000|2022-08-02 22:45:00|7021.4|7017.4|7019.4|7015.4|7021.7|7017.7|7018.5|7014.5|0
1659480600000|2022-08-02 22:50:00|7019.1|7015.1|7019.8|7015.8|7020.5|7016.5|7019.1|7015.1|0
1659480900000|2022-08-02 22:55:00|7020.1|7016.1|7013.6|7009.6|7020.1|7016.1|7013.1|7009.1|0
1659481200000|2022-08-02 23:00:00|7013.3|7009.3|7014.7|7010.7|7015|7011|7012|7008|0
1659481500000|2022-08-02 23:05:00|7015|7011|7017|7013|7017.3|7013.3|7014.1|7010.1|0
1659481800000|2022-08-02 23:10:00|7017.1|7013.1|7016.7|7012.7|7018.4|7014.4|7016.4|7012.4|0
1659482100000|2022-08-02 23:15:00|7017|7013|7017.6|7013.6|7017.6|7013.6|7015.9|7011.9|0
1659482400000|2022-08-02 23:20:00|7017.5|7013.5|7015.4|7011.4|7017.5|7013.5|7015.1|7011.1|0
1659482700000|2022-08-02 23:25:00|7015.7|7011.7|7016.9|7012.9|7016.9|7012.9|7015.6|7011.6|0
1659483000000|2022-08-02 23:30:00|7017|7013|7014.8|7010.8|7017.1|7013.1|7014|7010|0
1659483300000|2022-08-02 23:35:00|7014.7|7010.7|7012.7|7008.7|7015.3|7011.3|7011.6|7007.6|0
1659483600000|2022-08-02 23:40:00|7012.4|7008.4|7011.3|7007.3|7013.3|7009.3|7010.7|7006.7|0
1659483900000|2022-08-02 23:45:00|7011|7007|7006.8|7002.8|7011.3|7007.3|7006.1|7002.1|0
1659484200000|2022-08-02 23:50:00|7005.3|7003.3|7000.3|6998.3|7012.3|7010.3|6998.3|6996.3|522
1659484500000|2022-08-02 23:55:00|7000.8|6998.8|6994.3|6992.3|7001.3|6999.3|6992.3|6990.3|258
1659484800000|2022-08-03 00:00:00|6993.3|6991.3|6963.8|6962.8|6993.3|6991.3|6963.8|6962.8|1012
1659485100000|2022-08-03 00:05:00|6964.3|6963.3|6956.8|6955.8|6970.8|6969.8|6956.8|6955.8|1395
1659485400000|2022-08-03 00:10:00|6957.8|6956.8|6964.3|6963.3|6964.8|6963.8|6950.8|6949.8|980
1659485700000|2022-08-03 00:15:00|6963.8|6962.8|6957.8|6956.8|6968.8|6967.8|6956.8|6955.8|698
1659486000000|2022-08-03 00:20:00|6958.3|6957.3|6952.8|6951.8|6962.3|6961.3|6948.8|6947.8|878
1659486300000|2022-08-03 00:25:00|6952.3|6951.3|6946.8|6945.8|6952.8|6951.8|6946.3|6945.3|532
1659486600000|2022-08-03 00:30:00|6947.3|6946.3|6941.3|6940.3|6949.8|6948.8|6939.8|6938.8|643
1659486900000|2022-08-03 00:35:00|6941.8|6940.8|6948.8|6947.8|6950.8|6949.8|6941.8|6940.8|786
1659487200000|2022-08-03 00:40:00|6948.3|6947.3|6928.8|6927.8|6948.3|6947.3|6926.8|6925.8|953
1659487500000|2022-08-03 00:45:00|6929.3|6928.3|6939.8|6938.8|6940.8|6939.8|6929.3|6928.3|766
1659487800000|2022-08-03 00:50:00|6940.3|6939.3|6936.8|6935.8|6940.8|6939.8|6930.8|6929.8|564
1659488100000|2022-08-03 00:55:00|6937.3|6936.3|6948.8|6947.8|6949.8|6948.8|6937.3|6936.3|981
1659488400000|2022-08-03 01:00:00|6949.8|6948.8|6949.8|6948.8|6952.8|6951.8|6944.8|6943.8|1176
1659488700000|2022-08-03 01:05:00|6948.8|6947.8|6953.8|6952.8|6954.8|6953.8|6946.8|6945.8|836
1659489000000|2022-08-03 01:10:00|6954.8|6953.8|6951.8|6950.8|6957.8|6956.8|6950.8|6949.8|744
1659489300000|2022-08-03 01:15:00|6953.8|6952.8|6959.8|6958.8|6960.8|6959.8|6951.8|6950.8|388
1659489600000|2022-08-03 01:20:00|6959.3|6958.3|6958.8|6957.8|6959.8|6958.8|6957.8|6956.8|1247
1659489900000|2022-08-03 01:25:00|6959.3|6958.3|6958.8|6957.8|6959.8|6958.8|6954.8|6953.8|741
1659490200000|2022-08-03 01:30:00|6959.8|6958.8|6972.8|6971.8|6973.3|6972.3|6954.8|6953.8|1406
1659490500000|2022-08-03 01:35:00|6972.3|6971.3|6972.8|6971.8|6974.8|6973.8|6967.8|6966.8|844
1659490800000|2022-08-03 01:40:00|6973.8|6972.8|6979.8|6978.8|6980.8|6979.8|6973.8|6972.8|584
1659491100000|2022-08-03 01:45:00|6980.8|6979.8|6976.8|6975.8|6981.8|6980.8|6975.8|6974.8|298
1659491400000|2022-08-03 01:50:00|6977.3|6976.3|6976.8|6975.8|6980.8|6979.8|6974.8|6973.8|557
1659491700000|2022-08-03 01:55:00|6977.3|6976.3|6978.8|6977.8|6980.3|6979.3|6975.8|6974.8|644
1659492000000|2022-08-03 02:00:00|6979.3|6978.3|6976.8|6975.8|6984.8|6983.8|6975.8|6974.8|1071
1659492300000|2022-08-03 02:05:00|6977.3|6976.3|6977.3|6976.3|6977.8|6976.8|6970.8|6969.8|813
1659492600000|2022-08-03 02:10:00|6976.8|6975.8|6971.8|6970.8|6977.3|6976.3|6971.3|6970.3|229
1659492900000|2022-08-03 02:15:00|6972.8|6971.8|6974.8|6973.8|6975.8|6974.8|6969.8|6968.8|689
1659493200000|2022-08-03 02:20:00|6974.3|6973.3|6971.3|6970.3|6977.8|6976.8|6970.8|6969.8|351
1659493500000|2022-08-03 02:25:00|6971.8|6970.8|6976.8|6975.8|6976.8|6975.8|6969.8|6968.8|210
1659493800000|2022-08-03 02:30:00|6977.8|6976.8|6978.8|6977.8|6979.8|6978.8|6976.8|6975.8|165
1659494100000|2022-08-03 02:35:00|6978.3|6977.3|6982.8|6981.8|6982.8|6981.8|6977.8|6976.8|402
1659494400000|2022-08-03 02:40:00|6983.8|6982.8|6979.8|6978.8|6983.8|6982.8|6978.8|6977.8|452
1659494700000|2022-08-03 02:45:00|6980.8|6979.8|6983.8|6982.8|6984.8|6983.8|6980.8|6979.8|128
1659495000000|2022-08-03 02:50:00|6983.3|6982.3|6982.8|6981.8|6984.8|6983.8|6979.8|6978.8|223
1659495300000|2022-08-03 02:55:00|6982.3|6981.3|6980.8|6979.8|6982.8|6981.8|6980.8|6979.8|140
1659495600000|2022-08-03 03:00:00|6981.3|6980.3|6983.8|6982.8|6985.8|6984.8|6979.8|6978.8|260
1659495900000|2022-08-03 03:05:00|6983.3|6982.3|6979.8|6978.8|6986.3|6985.3|6979.8|6978.8|239
1659496200000|2022-08-03 03:10:00|6980.3|6979.3|6978.8|6977.8|6983.8|6982.8|6978.8|6977.8|260
1659496500000|2022-08-03 03:15:00|6979.8|6978.8|6980.3|6979.3|6981.8|6980.8|6978.8|6977.8|141
1659496800000|2022-08-03 03:20:00|6980.8|6979.8|6979.8|6978.8|6985.3|6984.3|6979.3|6978.3|166
1659497100000|2022-08-03 03:25:00|6980.3|6979.3|6976.8|6975.8|6980.8|6979.8|6976.8|6975.8|138
1659497400000|2022-08-03 03:30:00|6977.3|6976.3|6970.8|6969.8|6977.3|6976.3|6970.8|6969.8|194
1659497700000|2022-08-03 03:35:00|6971.8|6970.8|6970.8|6969.8|6974.8|6973.8|6969.8|6968.8|363
1659498000000|2022-08-03 03:40:00|6971.3|6970.3|6969.8|6968.8|6973.8|6972.8|6969.8|6968.8|147
1659498300000|2022-08-03 03:45:00|6969.3|6968.3|6970.8|6969.8|6971.8|6970.8|6967.8|6966.8|137
1659498600000|2022-08-03 03:50:00|6971.3|6970.3|6968.8|6967.8|6973.8|6972.8|6968.8|6967.8|233
1659498900000|2022-08-03 03:55:00|6969.3|6968.3|6969.8|6968.8|6970.8|6969.8|6965.8|6964.8|210
1659499200000|2022-08-03 04:00:00|6970.3|6969.3|6975.8|6974.8|6975.8|6974.8|6965.8|6964.8|338
1659499500000|2022-08-03 04:05:00|6975.3|6974.3|6976.8|6975.8|6980.8|6979.8|6974.8|6973.8|337
1659499800000|2022-08-03 04:10:00|6977.3|6976.3|6971.8|6970.8|6978.8|6977.8|6971.8|6970.8|241
1659500100000|2022-08-03 04:15:00|6971.3|6970.3|6974.8|6973.8|6975.8|6974.8|6969.8|6968.8|199
1659500400000|2022-08-03 04:20:00|6975.3|6974.3|6976.8|6975.8|6977.8|6976.8|6975.3|6974.3|95
1659500700000|2022-08-03 04:25:00|6976.3|6975.3|6977.8|6976.8|6978.8|6977.8|6974.8|6973.8|172
1659501000000|2022-08-03 04:30:00|6978.8|6977.8|6982.8|6981.8|6984.8|6983.8|6978.3|6977.3|305
1659501300000|2022-08-03 04:35:00|6982.3|6981.3|6986.8|6985.8|6987.8|6986.8|6982.3|6981.3|279
1659501600000|2022-08-03 04:40:00|6987.8|6986.8|6982.8|6981.8|6987.8|6986.8|6981.8|6980.8|305
1659501900000|2022-08-03 04:45:00|6981.8|6980.8|6977.8|6976.8|6982.3|6981.3|6977.8|6976.8|260
1659502200000|2022-08-03 04:50:00|6977.3|6976.3|6976.8|6975.8|6977.8|6976.8|6972.8|6971.8|297
1659502500000|2022-08-03 04:55:00|6977.3|6976.3|6977.8|6976.8|6980.8|6979.8|6976.3|6975.3|327
1659502800000|2022-08-03 05:00:00|6978.8|6977.8|6982.8|6981.8|6985.3|6984.3|6978.3|6977.3|419
1659503100000|2022-08-03 05:05:00|6982.3|6981.3|6983.8|6982.8|6984.8|6983.8|6980.8|6979.8|132
1659503400000|2022-08-03 05:10:00|6983.3|6982.3|6982.8|6981.8|6984.8|6983.8|6980.8|6979.8|318
1659503700000|2022-08-03 05:15:00|6983.8|6982.8|6981.8|6980.8|6983.8|6982.8|6978.8|6977.8|290
1659504000000|2022-08-03 05:20:00|6982.3|6981.3|6983.3|6982.3|6986.3|6985.3|6982.3|6981.3|209
1659504300000|2022-08-03 05:25:00|6982.8|6981.8|6982.8|6981.8|6984.8|6983.8|6980.8|6979.8|212
1659504600000|2022-08-03 05:30:00|6983.3|6982.3|6982.8|6981.8|6984.8|6983.8|6979.8|6978.8|261
1659504900000|2022-08-03 05:35:00|6981.8|6980.8|6982.3|6981.3|6983.8|6982.8|6979.3|6978.3|222
1659505200000|2022-08-03 05:40:00|6981.8|6980.8|6983.8|6982.8|6984.8|6983.8|6981.8|6980.8|147
1659505500000|2022-08-03 05:45:00|6983.3|6982.3|6981.8|6980.8|6985.8|6984.8|6979.8|6978.8|317
1659505800000|2022-08-03 05:50:00|6982.3|6981.3|6977.8|6976.8|6982.8|6981.8|6975.8|6974.8|366
1659506100000|2022-08-03 05:55:00|6978.8|6977.8|6977.8|6976.8|6978.8|6977.8|6975.8|6974.8|321
1659506400000|2022-08-03 06:00:00|6978.3|6976.3|6983.3|6981.3|6983.3|6981.3|6974.3|6972.3|865
1659506700000|2022-08-03 06:05:00|6982.8|6980.8|6985.3|6983.3|6990.3|6988.3|6982.3|6980.3|2137
1659507000000|2022-08-03 06:10:00|6986.3|6984.3|6984.3|6982.3|6986.3|6984.3|6983.3|6981.3|948
1659507300000|2022-08-03 06:15:00|6984.8|6982.8|6984.3|6982.3|6986.3|6984.3|6984.3|6982.3|303
1659507600000|2022-08-03 06:20:00|6984.8|6982.8|6981.3|6979.3|6984.8|6982.8|6980.3|6978.3|595
1659507900000|2022-08-03 06:25:00|6981.8|6979.8|6988.3|6986.3|6988.8|6986.8|6981.3|6979.3|694
1659508200000|2022-08-03 06:30:00|6989.2|6985.2|6985.9|6981.9|6989.4|6985.4|6984.9|6980.9|0
1659508500000|2022-08-03 06:35:00|6985.8|6981.8|6986.7|6982.7|6988.3|6984.3|6984.9|6980.9|0
1659508800000|2022-08-03 06:40:00|6986.9|6982.9|6984.2|6980.2|6987|6983|6983.8|6979.8|0
1659509100000|2022-08-03 06:45:00|6984.4|6980.4|6982|6978|6985.3|6981.3|6981.1|6977.1|0
1659509400000|2022-08-03 06:50:00|6982.2|6978.2|6983.9|6979.9|6984.4|6980.4|6982|6978|0
1659509700000|2022-08-03 06:55:00|6984.2|6980.2|6983.8|6979.8|6984.8|6980.8|6983.4|6979.4|0
1659510000000|2022-08-03 07:00:00|6983.9|6979.9|6975.7|6971.7|6984.8|6980.8|6974.1|6970.1|0
1659510300000|2022-08-03 07:05:00|6976|6972|6981.1|6977.1|6982.6|6978.6|6974.6|6970.6|0
1659510600000|2022-08-03 07:10:00|6981.3|6978.3|6975.3|6972.3|6982.3|6979.3|6973.8|6970.8|303
1659510900000|2022-08-03 07:15:00|6975.8|6972.8|6982.8|6979.8|6982.8|6979.8|6973.8|6970.8|135
1659511200000|2022-08-03 07:20:00|6983.3|6980.3|6982.3|6979.3|6985.3|6982.3|6980.8|6977.8|117
1659511500000|2022-08-03 07:25:00|6981.8|6978.8|6982.3|6979.3|6984.8|6981.8|6980.8|6977.8|65
1659511800000|2022-08-03 07:30:00|6981.8|6978.8|6981.8|6978.8|6984.8|6981.8|6980.8|6977.8|98
1659512100000|2022-08-03 07:35:00|6981.3|6978.3|6982.8|6979.8|6984.8|6981.8|6980.8|6977.8|150
1659512400000|2022-08-03 07:40:00|6982.3|6979.3|6981.8|6978.8|6982.8|6979.8|6980.8|6977.8|48
1659512700000|2022-08-03 07:45:00|6982.3|6979.3|6982.8|6979.8|6982.8|6979.8|6980.8|6977.8|119
1659513000000|2022-08-03 07:50:00|6982.3|6979.3|6986.3|6983.3|6986.8|6983.8|6981.8|6978.8|82
1659513300000|2022-08-03 07:55:00|6986.8|6983.8|6984.8|6981.8|6986.8|6983.8|6982.8|6979.8|111
1659513600000|2022-08-03 08:00:00|6985.3|6982.3|6988.8|6985.8|6989.8|6986.8|6984.8|6981.8|108
1659513900000|2022-08-03 08:05:00|6988.3|6985.3|6983.8|6980.8|6988.3|6985.3|6982.3|6979.3|44
1659514200000|2022-08-03 08:10:00|6983.3|6980.3|6983.3|6980.3|6983.8|6980.8|6980.8|6977.8|19
1659514500000|2022-08-03 08:15:00|6983.8|6980.8|6984.8|6981.8|6985.8|6982.8|6983.3|6980.3|23
1659514800000|2022-08-03 08:20:00|6984.3|6981.3|6988.8|6985.8|6988.8|6985.8|6984.3|6981.3|19
1659515100000|2022-08-03 08:25:00|6989.8|6986.8|6988.8|6985.8|6990.3|6987.3|6988.3|6985.3|26
1659515400000|2022-08-03 08:30:00|6989.3|6986.3|6994.3|6991.3|6994.3|6991.3|6989.3|6986.3|95
1659515700000|2022-08-03 08:35:00|6993.8|6990.8|6990.8|6987.8|6993.8|6990.8|6989.8|6986.8|66
1659516000000|2022-08-03 08:40:00|6991.3|6988.3|6993.3|6990.3|6993.8|6990.8|6988.8|6985.8|38
1659516300000|2022-08-03 08:45:00|6993.8|6990.8|6993.3|6990.3|6994.3|6991.3|6992.8|6989.8|13
1659516600000|2022-08-03 08:50:00|6993.8|6990.8|6995.8|6992.8|6995.8|6992.8|6992.3|6989.3|27
1659516900000|2022-08-03 08:55:00|6995.3|6992.3|6993.8|6990.8|6995.8|6992.8|6993.8|6990.8|17
1659517200000|2022-08-03 09:00:00|6993.3|6990.3|6994.8|6991.8|6995.8|6992.8|6992.3|6989.3|17
1659517500000|2022-08-03 09:05:00|6995.3|6992.3|6996.3|6993.3|6996.8|6993.8|6993.8|6990.8|13
1659517800000|2022-08-03 09:10:00|6995.8|6992.8|6998.8|6995.8|6999.8|6996.8|6995.8|6992.8|31
1659518100000|2022-08-03 09:15:00|6999.3|6996.3|7001.3|6998.3|7002.3|6999.3|6997.8|6994.8|17
1659518400000|2022-08-03 09:20:00|7000.8|6997.8|7000.8|6997.8|7002.8|6999.8|7000.8|6997.8|23
1659518700000|2022-08-03 09:25:00|7001.3|6998.3|6999.8|6996.8|7002.3|6999.3|6999.3|6996.3|48
1659519000000|2022-08-03 09:30:00|6998.8|6995.8|7001.8|6998.8|7001.8|6998.8|6998.8|6995.8|28
1659519300000|2022-08-03 09:35:00|7001.3|6998.3|6999.8|6996.8|7002.3|6999.3|6999.8|6996.8|42
1659519600000|2022-08-03 09:40:00|7000.3|6997.3|6997.8|6994.8|7001.8|6998.8|6996.8|6993.8|38
1659519900000|2022-08-03 09:45:00|6998.8|6995.8|6997.8|6994.8|6998.8|6995.8|6996.8|6993.8|45
1659520200000|2022-08-03 09:50:00|6997.3|6994.3|6998.8|6995.8|6999.3|6996.3|6996.8|6993.8|27
1659520500000|2022-08-03 09:55:00|6999.3|6996.3|6997.8|6994.8|6999.8|6996.8|6996.3|6993.3|45
1659520800000|2022-08-03 10:00:00|6997.3|6994.3|6997.3|6994.3|6999.8|6996.8|6996.3|6993.3|39
1659521100000|2022-08-03 10:05:00|6996.8|6993.8|6998.8|6995.8|6998.8|6995.8|6996.8|6993.8|12
1659521400000|2022-08-03 10:10:00|6999.3|6996.3|6999.8|6996.8|7000.8|6997.8|6998.8|6995.8|24
1659521700000|2022-08-03 10:15:00|6998.8|6995.8|6994.8|6991.8|6998.8|6995.8|6993.8|6990.8|62
1659522000000|2022-08-03 10:20:00|6995.8|6992.8|6995.8|6992.8|6996.8|6993.8|6994.8|6991.8|27
1659522300000|2022-08-03 10:25:00|6995.3|6992.3|6994.8|6991.8|6995.8|6992.8|6993.8|6990.8|16
1659522600000|2022-08-03 10:30:00|6995.3|6992.3|6996.8|6993.8|6998.3|6995.3|6994.8|6991.8|21
1659522900000|2022-08-03 10:35:00|6995.8|6992.8|6994.8|6991.8|6996.8|6993.8|6994.8|6991.8|22
1659523200000|2022-08-03 10:40:00|6993.8|6990.8|6991.8|6988.8|6993.8|6990.8|6991.3|6988.3|29
1659523500000|2022-08-03 10:45:00|6992.3|6989.3|6994.3|6991.3|6994.8|6991.8|6990.8|6987.8|40
1659523800000|2022-08-03 10:50:00|6994.8|6991.8|6994.3|6991.3|6994.8|6991.8|6992.8|6989.8|22
1659524100000|2022-08-03 10:55:00|6993.8|6990.8|6993.8|6990.8|6994.8|6991.8|6992.3|6989.3|56
1659524400000|2022-08-03 11:00:00|6994.8|6991.8|6996.8|6993.8|6996.8|6993.8|6992.8|6989.8|27
1659524700000|2022-08-03 11:05:00|6997.3|6994.3|6997.8|6994.8|6998.3|6995.3|6996.3|6993.3|22
1659525000000|2022-08-03 11:10:00|6997.3|6994.3|6998.8|6995.8|6999.3|6996.3|6997.3|6994.3|11
1659525300000|2022-08-03 11:15:00|6998.3|6995.3|6999.8|6996.8|6999.8|6996.8|6997.8|6994.8|12
1659525600000|2022-08-03 11:20:00|7000.3|6997.3|6997.8|6994.8|7000.8|6997.8|6997.8|6994.8|25
1659525900000|2022-08-03 11:25:00|6998.8|6995.8|6998.3|6995.3|6998.8|6995.8|6997.8|6994.8|51
1659526200000|2022-08-03 11:30:00|6997.8|6994.8|6996.8|6993.8|6998.8|6995.8|6995.8|6992.8|19
1659526500000|2022-08-03 11:35:00|6996.3|6993.3|6995.8|6992.8|6997.8|6994.8|6995.8|6992.8|22
1659526800000|2022-08-03 11:40:00|6994.8|6991.8|6997.8|6994.8|6998.3|6995.3|6994.3|6991.3|13
1659527100000|2022-08-03 11:45:00|6998.3|6995.3|6997.8|6994.8|6998.8|6995.8|6996.8|6993.8|14
1659527400000|2022-08-03 11:50:00|6998.3|6995.3|6998.8|6995.8|6999.3|6996.3|6997.8|6994.8|13
1659527700000|2022-08-03 11:55:00|6999.3|6996.3|6999.8|6996.8|6999.8|6996.8|6998.3|6995.3|18
1659528000000|2022-08-03 12:00:00|7000.3|6997.3|7000.8|6997.8|7001.8|6998.8|6998.8|6995.8|34
1659528300000|2022-08-03 12:05:00|7000.3|6997.3|7000.8|6997.8|7001.3|6998.3|6998.8|6995.8|39
1659528600000|2022-08-03 12:10:00|7001.3|6998.3|7005.8|7002.8|7005.8|7002.8|7001.3|6998.3|33
1659528900000|2022-08-03 12:15:00|7005.3|7002.3|7006.8|7003.8|7006.8|7003.8|7005.3|7002.3|35
1659529200000|2022-08-03 12:20:00|7007.3|7004.3|7005.3|7002.3|7007.8|7004.8|7004.8|7001.8|36
1659529500000|2022-08-03 12:25:00|7004.8|7001.8|7004.3|7001.3|7006.8|7003.8|7003.8|7000.8|18
1659529800000|2022-08-03 12:30:00|7003.8|7000.8|7005.3|7002.3|7006.3|7003.3|7003.8|7000.8|53
1659530100000|2022-08-03 12:35:00|7004.8|7001.8|7003.8|7000.8|7006.3|7003.3|7003.8|7000.8|19
1659530400000|2022-08-03 12:40:00|7004.3|7001.3|7005.8|7002.8|7006.8|7003.8|7003.8|7000.8|16
1659530700000|2022-08-03 12:45:00|7005.3|7002.3|7006.8|7003.8|7006.8|7003.8|7003.8|7000.8|48
1659531000000|2022-08-03 12:50:00|7006.3|7003.3|7008.3|7005.3|7008.8|7005.8|7005.8|7002.8|43
1659531300000|2022-08-03 12:55:00|7008.8|7005.8|7007.8|7004.8|7011.3|7008.3|7007.8|7004.8|41
1659531600000|2022-08-03 13:00:00|7007.3|7004.3|7006.3|7003.3|7007.8|7004.8|7004.8|7001.8|20
1659531900000|2022-08-03 13:05:00|7006.8|7003.8|7006.3|7003.3|7006.8|7003.8|7004.8|7001.8|26
1659532200000|2022-08-03 13:10:00|7005.8|7002.8|7008.8|7005.8|7008.8|7005.8|7005.8|7002.8|34
1659532500000|2022-08-03 13:15:00|7008.3|7005.3|7008.8|7005.8|7008.8|7005.8|7006.8|7003.8|69
1659532800000|2022-08-03 13:20:00|7008.3|7005.3|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|45
1659533100000|2022-08-03 13:25:00|7009.3|7006.3|7008.8|7005.8|7009.8|7006.8|7007.8|7004.8|93
1659533400000|2022-08-03 13:30:00|7009.3|7006.3|7002.8|6999.8|7010.8|7007.8|7001.3|6998.3|341
1659533700000|2022-08-03 13:35:00|7003.8|7000.8|7009.8|7006.8|7012.8|7009.8|7001.8|6998.8|229
1659534000000|2022-08-03 13:40:00|7010.3|7007.3|7005.3|7002.3|7010.8|7007.8|7004.3|7001.3|116
1659534300000|2022-08-03 13:45:00|7005.8|7002.8|7006.8|7003.8|7008.8|7005.8|7000.3|6997.3|61
1659534600000|2022-08-03 13:50:00|7007.8|7004.8|7008.8|7005.8|7008.8|7005.8|7004.8|7001.8|67
1659534900000|2022-08-03 13:55:00|7008.3|7005.3|7005.3|7002.3|7009.8|7006.8|7004.3|7001.3|138
1659535200000|2022-08-03 14:00:00|7004.8|7001.8|7009.8|7006.8|7010.8|7007.8|7001.3|6998.3|253
1659535500000|2022-08-03 14:05:00|7010.3|7007.3|7008.8|7005.8|7012.8|7009.8|7005.8|7002.8|170
1659535800000|2022-08-03 14:10:00|7008.3|7005.3|7010.8|7007.8|7011.8|7008.8|7007.8|7004.8|100
1659536100000|2022-08-03 14:15:00|7011.3|7008.3|6997.8|6994.8|7012.3|7009.3|6997.3|6994.3|150
1659536400000|2022-08-03 14:20:00|6997.3|6994.3|6995.8|6992.8|6997.8|6994.8|6995.3|6992.3|140
1659536700000|2022-08-03 14:25:00|6995.3|6992.3|7002.8|6999.8|7004.3|7001.3|6994.8|6991.8|134
1659537000000|2022-08-03 14:30:00|7002.3|6999.3|7000.8|6997.8|7005.8|7002.8|6999.8|6996.8|148
1659537300000|2022-08-03 14:35:00|7000.3|6997.3|6997.3|6994.3|7000.8|6997.8|6993.8|6990.8|149
1659537600000|2022-08-03 14:40:00|6997.8|6994.8|6998.8|6995.8|6999.8|6996.8|6993.8|6990.8|65
1659537900000|2022-08-03 14:45:00|6998.3|6995.3|7003.3|7000.3|7004.8|7001.8|6998.3|6995.3|59
1659538200000|2022-08-03 14:50:00|7003.8|7000.8|7000.8|6997.8|7004.3|7001.3|6999.8|6996.8|64
1659538500000|2022-08-03 14:55:00|7000.3|6997.3|7001.8|6998.8|7003.8|7000.8|7000.3|6997.3|42
1659538800000|2022-08-03 15:00:00|7002.3|6999.3|7004.8|7001.8|7007.8|7004.8|7001.8|6998.8|66
1659539100000|2022-08-03 15:05:00|7004.3|7001.3|7007.8|7004.8|7007.8|7004.8|7003.8|7000.8|70
1659539400000|2022-08-03 15:10:00|7008.3|7005.3|7011.3|7008.3|7013.8|7010.8|7006.8|7003.8|82
1659539700000|2022-08-03 15:15:00|7010.8|7007.8|7007.8|7004.8|7013.8|7010.8|7007.8|7004.8|48
1659540000000|2022-08-03 15:20:00|7008.8|7005.8|7010.8|7007.8|7012.8|7009.8|7008.8|7005.8|19
1659540300000|2022-08-03 15:25:00|7010.3|7007.3|7012.8|7009.8|7015.8|7012.8|7010.3|7007.3|50
1659540600000|2022-08-03 15:30:00|7012.3|7009.3|7015.8|7012.8|7016.8|7013.8|7011.3|7008.3|78
1659540900000|2022-08-03 15:35:00|7015.3|7012.3|7018.8|7015.8|7019.8|7016.8|7015.3|7012.3|83
1659541200000|2022-08-03 15:40:00|7019.3|7016.3|7016.8|7013.8|7019.8|7016.8|7016.8|7013.8|45
1659541500000|2022-08-03 15:45:00|7017.3|7014.3|7018.8|7015.8|7021.3|7018.3|7015.8|7012.8|97
1659541800000|2022-08-03 15:50:00|7019.3|7016.3|7016.8|7013.8|7019.8|7016.8|7015.3|7012.3|32
1659542100000|2022-08-03 15:55:00|7017.8|7014.8|7017.8|7014.8|7020.8|7017.8|7017.8|7014.8|42
1659542400000|2022-08-03 16:00:00|7018.3|7015.3|7020.8|7017.8|7020.8|7017.8|7015.8|7012.8|39
1659542700000|2022-08-03 16:05:00|7019.8|7016.8|7015.8|7012.8|7020.3|7017.3|7014.8|7011.8|52
1659543000000|2022-08-03 16:10:00|7015.3|7012.3|7016.8|7013.8|7017.3|7014.3|7013.8|7010.8|26
1659543300000|2022-08-03 16:15:00|7016.3|7013.3|7015.8|7012.8|7016.8|7013.8|7012.8|7009.8|27
1659543600000|2022-08-03 16:20:00|7016.8|7013.8|7017.8|7014.8|7019.8|7016.8|7015.8|7012.8|43
1659543900000|2022-08-03 16:25:00|7018.3|7015.3|7016.3|7013.3|7018.8|7015.8|7015.8|7012.8|15
1659544200000|2022-08-03 16:30:00|7016.8|7013.8|7019.8|7016.8|7020.8|7017.8|7015.8|7012.8|49
1659544500000|2022-08-03 16:35:00|7019.3|7016.3|7020.8|7017.8|7022.3|7019.3|7018.8|7015.8|39
1659544800000|2022-08-03 16:40:00|7020.3|7017.3|7020.8|7017.8|7022.8|7019.8|7019.8|7016.8|14
1659545100000|2022-08-03 16:45:00|7020.3|7017.3|7024.8|7021.8|7025.8|7022.8|7020.3|7017.3|58
1659545400000|2022-08-03 16:50:00|7025.3|7022.3|7024.8|7021.8|7025.8|7022.8|7024.8|7021.8|48
1659545700000|2022-08-03 16:55:00|7025.3|7022.3|7023.8|7020.8|7025.8|7022.8|7023.8|7020.8|15
1659546000000|2022-08-03 17:00:00|7024.3|7021.3|7026.3|7023.3|7026.3|7023.3|7023.8|7020.8|30
1659546300000|2022-08-03 17:05:00|7026.8|7023.8|7026.8|7023.8|7026.8|7023.8|7024.8|7021.8|8
1659546600000|2022-08-03 17:10:00|7026.3|7023.3|7024.8|7021.8|7026.8|7023.8|7024.8|7021.8|16
1659546900000|2022-08-03 17:15:00|7024.3|7021.3|7021.8|7018.8|7024.8|7021.8|7021.8|7018.8|21
1659547200000|2022-08-03 17:20:00|7020.8|7017.8|7023.8|7020.8|7024.8|7021.8|7019.8|7016.8|28
1659547500000|2022-08-03 17:25:00|7023.3|7020.3|7024.8|7021.8|7025.8|7022.8|7022.8|7019.8|19
1659547800000|2022-08-03 17:30:00|7024.3|7021.3|7025.8|7022.8|7025.8|7022.8|7023.8|7020.8|26
1659548100000|2022-08-03 17:35:00|7025.3|7022.3|7022.8|7019.8|7025.3|7022.3|7022.3|7019.3|15
1659548400000|2022-08-03 17:40:00|7022.3|7019.3|7022.8|7019.8|7022.8|7019.8|7021.3|7018.3|14
1659548700000|2022-08-03 17:45:00|7022.3|7019.3|7024.8|7021.8|7024.8|7021.8|7021.8|7018.8|26
1659549000000|2022-08-03 17:50:00|7025.3|7022.3|7028.3|7025.3|7028.8|7025.8|7024.8|7021.8|37
1659549300000|2022-08-03 17:55:00|7027.8|7024.8|7024.8|7021.8|7028.3|7025.3|7023.8|7020.8|18
1659549600000|2022-08-03 18:00:00|7024.3|7021.3|7025.8|7022.8|7026.8|7023.8|7023.8|7020.8|31
1659549900000|2022-08-03 18:05:00|7025.3|7022.3|7026.3|7023.3|7026.8|7023.8|7023.8|7020.8|13
1659550200000|2022-08-03 18:10:00|7026.8|7023.8|7026.8|7023.8|7027.3|7024.3|7024.8|7021.8|11
1659550500000|2022-08-03 18:15:00|7026.3|7023.3|7027.8|7024.8|7028.8|7025.8|7026.3|7023.3|17
1659550800000|2022-08-03 18:20:00|7028.3|7025.3|7027.8|7024.8|7029.3|7026.3|7026.8|7023.8|21
1659551100000|2022-08-03 18:25:00|7027.3|7024.3|7025.8|7022.8|7027.8|7024.8|7025.8|7022.8|22
1659551400000|2022-08-03 18:30:00|7026.3|7023.3|7025.8|7022.8|7027.8|7024.8|7025.3|7022.3|25
1659551700000|2022-08-03 18:35:00|7026.3|7023.3|7022.8|7019.8|7026.8|7023.8|7022.3|7019.3|18
1659552000000|2022-08-03 18:40:00|7022.3|7019.3|7024.3|7021.3|7024.8|7021.8|7021.3|7018.3|31
1659552300000|2022-08-03 18:45:00|7023.8|7020.8|7026.3|7023.3|7026.8|7023.8|7021.8|7018.8|34
1659552600000|2022-08-03 18:50:00|7026.8|7023.8|7025.8|7022.8|7026.8|7023.8|7024.8|7021.8|19
1659552900000|2022-08-03 18:55:00|7026.3|7023.3|7025.8|7022.8|7026.8|7023.8|7024.3|7021.3|21
1659553200000|2022-08-03 19:00:00|7025.3|7022.3|7026.8|7023.8|7027.8|7024.8|7023.8|7020.8|33
1659553500000|2022-08-03 19:05:00|7027.3|7024.3|7027.3|7024.3|7029.3|7026.3|7026.3|7023.3|31
1659553800000|2022-08-03 19:10:00|7026.8|7023.8|7024.8|7021.8|7027.3|7024.3|7023.3|7020.3|9
1659554100000|2022-08-03 19:15:00|7024.3|7021.3|7024.8|7021.8|7025.8|7022.8|7022.3|7019.3|22
1659554400000|2022-08-03 19:20:00|7024.3|7021.3|7025.8|7022.8|7026.8|7023.8|7024.3|7021.3|19
1659554700000|2022-08-03 19:25:00|7025.3|7022.3|7024.8|7021.8|7025.8|7022.8|7023.8|7020.8|34
1659555000000|2022-08-03 19:30:00|7024.3|7021.3|7025.8|7022.8|7026.8|7023.8|7024.3|7021.3|23
1659555300000|2022-08-03 19:35:00|7026.3|7023.3|7024.8|7021.8|7027.8|7024.8|7024.8|7021.8|37
1659555600000|2022-08-03 19:40:00|7025.3|7022.3|7027.8|7024.8|7028.8|7025.8|7024.8|7021.8|46
1659555900000|2022-08-03 19:45:00|7027.3|7024.3|7027.8|7024.8|7027.8|7024.8|7024.8|7021.8|64
1659556200000|2022-08-03 19:50:00|7028.8|7025.8|7031.8|7028.8|7033.8|7030.8|7027.8|7024.8|421
1659556500000|2022-08-03 19:55:00|7031.3|7028.3|7023.8|7020.8|7031.3|7028.3|7022.8|7019.8|363
1659556800000|2022-08-03 20:00:00|7023.3|7020.3|7020.8|7017.8|7024.3|7021.3|7020.8|7017.8|83
1659557100000|2022-08-03 20:05:00|7021.3|7018.3|7020.8|7017.8|7022.3|7019.3|7020.8|7017.8|15
1659557400000|2022-08-03 20:10:00|||||||||2
1659557700000|2022-08-03 20:15:00|7020.3|7017.3|7019.8|7016.8|7020.3|7017.3|7019.8|7016.8|2
1659558000000|2022-08-03 20:20:00|7018.8|7015.8|7018.8|7015.8|7018.8|7015.8|7017.8|7014.8|13
1659558300000|2022-08-03 20:25:00|7019.8|7016.8|7020.8|7017.8|7020.8|7017.8|7019.8|7016.8|52
1659558600000|2022-08-03 20:30:00|7020.3|7017.3|7020.8|7017.8|7021.8|7018.8|7019.8|7016.8|17
1659558900000|2022-08-03 20:35:00|7021.8|7018.8|7022.8|7019.8|7023.3|7020.3|7021.8|7018.8|13
1659559500000|2022-08-03 20:45:00|7022.3|7019.3|7021.8|7018.8|7023.8|7020.8|7021.8|7018.8|21
1659559800000|2022-08-03 20:50:00|7022.3|7019.3|7021.8|7018.8|7022.3|7019.3|7021.8|7018.8|18
1659560100000|2022-08-03 20:55:00|7021.3|7018.3|7019.8|7016.8|7022.3|7019.3|7019.8|7016.8|32
1659560400000|2022-08-03 21:00:00|7022.6|7018.6|7021.9|7017.9|7023.3|7019.3|7021.9|7017.9|0
1659560700000|2022-08-03 21:05:00|7022|7018|7020|7016|7022|7018|7020|7016|0
1659561000000|2022-08-03 21:10:00|7020.1|7016.1|7020|7016|7020.2|7016.2|7019.9|7015.9|0
1659561300000|2022-08-03 21:15:00|7019.9|7015.9|7019.7|7015.7|7020.2|7016.2|7019.5|7015.5|0
1659561600000|2022-08-03 21:20:00|7019.8|7015.8|7020.2|7016.2|7020.2|7016.2|7019.3|7015.3|0
1659561900000|2022-08-03 21:25:00|7020.3|7016.3|7020.7|7016.7|7020.7|7016.7|7020.1|7016.1|0
1659562200000|2022-08-03 21:30:00|7020.6|7016.6|7020.6|7016.6|7020.9|7016.9|7020.6|7016.6|0
1659562500000|2022-08-03 21:35:00|7020.7|7016.7|7020.8|7016.8|7020.8|7016.8|7020.6|7016.6|0
1659562800000|2022-08-03 21:40:00|7020.7|7016.7|7021|7017|7021|7017|7020.6|7016.6|0
1659563100000|2022-08-03 21:45:00|7021.1|7017.1|7020.8|7016.8|7021.1|7017.1|7020.7|7016.7|0
1659563400000|2022-08-03 21:50:00|7020.7|7016.7|7020.4|7016.4|7020.7|7016.7|7020.1|7016.1|0
1659563700000|2022-08-03 21:55:00|7020.8|7016.8|7020.2|7016.2|7021.2|7017.2|7020.1|7016.1|0
1659564000000|2022-08-03 22:00:00|7020.7|7016.7|7016.4|7012.4|7020.7|7016.7|7015.9|7011.9|0
1659564300000|2022-08-03 22:05:00|7016.7|7012.7|7017.9|7013.9|7017.9|7013.9|7016.4|7012.4|0
1659564600000|2022-08-03 22:10:00|7018|7014|7018.9|7014.9|7019|7015|7017|7013|0
1659564900000|2022-08-03 22:15:00|7019.1|7015.1|7019.8|7015.8|7020.4|7016.4|7018.9|7014.9|0
1659565200000|2022-08-03 22:20:00|7020|7016|7020.7|7016.7|7020.9|7016.9|7019.7|7015.7|0
1659565500000|2022-08-03 22:25:00|7020.4|7016.4|7020.5|7016.5|7021.1|7017.1|7020.1|7016.1|0
1659565800000|2022-08-03 22:30:00|7020.6|7016.6|7018.6|7014.6|7021.1|7017.1|7018.6|7014.6|0
1659566100000|2022-08-03 22:35:00|7018.4|7014.4|7017.6|7013.6|7019.9|7015.9|7017.3|7013.3|0
1659566400000|2022-08-03 22:40:00|7018.2|7014.2|7017.9|7013.9|7018.8|7014.8|7017|7013|0
1659566700000|2022-08-03 22:45:00|7018.2|7014.2|7020.7|7016.7|7021|7017|7017.8|7013.8|0
1659567000000|2022-08-03 22:50:00|7020.8|7016.8|7019.9|7015.9|7021.3|7017.3|7019.2|7015.2|0
1659567300000|2022-08-03 22:55:00|7020|7016|7021.4|7017.4|7021.9|7017.9|7020|7016|0
1659567600000|2022-08-03 23:00:00|7021.2|7017.2|7020.7|7016.7|7021.2|7017.2|7019|7015|0
1659567900000|2022-08-03 23:05:00|7020.5|7016.5|7020.4|7016.4|7020.5|7016.5|7019.4|7015.4|0
1659568200000|2022-08-03 23:10:00|7020.3|7016.3|7020.1|7016.1|7020.9|7016.9|7019.4|7015.4|0
1659568500000|2022-08-03 23:15:00|7020|7016|7020.1|7016.1|7020.3|7016.3|7019.4|7015.4|0
1659568800000|2022-08-03 23:20:00|7020|7016|7020.2|7016.2|7020.2|7016.2|7019.4|7015.4|0
1659569100000|2022-08-03 23:25:00|7020.1|7016.1|7020.6|7016.6|7021.8|7017.8|7019.9|7015.9|0
1659569400000|2022-08-03 23:30:00|7020.3|7016.3|7019.6|7015.6|7020.8|7016.8|7019.6|7015.6|0
1659569700000|2022-08-03 23:35:00|7019.7|7015.7|7018.6|7014.6|7020.3|7016.3|7018.6|7014.6|0
1659570000000|2022-08-03 23:40:00|7018.7|7014.7|7019.4|7015.4|7019.7|7015.7|7018.7|7014.7|0
1659570300000|2022-08-03 23:45:00|7019.3|7015.3|7019.9|7015.9|7020|7016|7018.3|7014.3|0
1659570600000|2022-08-03 23:50:00|7024.3|7022.3|7026.3|7024.3|7027.8|7025.8|7019.3|7017.3|604
1659570900000|2022-08-03 23:55:00|7025.8|7023.8|7020.3|7018.3|7027.3|7025.3|7020.3|7018.3|294
1659571200000|2022-08-04 00:00:00|7019.3|7017.3|7008.3|7007.3|7021.8|7020.8|7006.3|7005.3|600
1659571500000|2022-08-04 00:05:00|7007.8|7006.8|7021.8|7020.8|7022.8|7021.8|7007.8|7006.8|850
1659571800000|2022-08-04 00:10:00|7022.8|7021.8|7022.8|7021.8|7024.3|7023.3|7015.8|7014.8|997
1659572100000|2022-08-04 00:15:00|7023.8|7022.8|7021.8|7020.8|7023.8|7022.8|7013.8|7012.8|913
1659572400000|2022-08-04 00:20:00|7022.8|7021.8|7026.8|7025.8|7029.8|7028.8|7018.8|7017.8|515
1659572700000|2022-08-04 00:25:00|7027.3|7026.3|7032.8|7031.8|7032.8|7031.8|7025.8|7024.8|289
1659573000000|2022-08-04 00:30:00|7032.3|7031.3|7022.8|7021.8|7032.8|7031.8|7022.8|7021.8|687
1659573300000|2022-08-04 00:35:00|7023.3|7022.3|7015.8|7014.8|7023.3|7022.3|7013.8|7012.8|1442
1659573600000|2022-08-04 00:40:00|7016.3|7015.3|7016.8|7015.8|7017.8|7016.8|7014.8|7013.8|733
1659573900000|2022-08-04 00:45:00|7017.3|7016.3|7018.8|7017.8|7020.8|7019.8|7017.3|7016.3|547
1659574200000|2022-08-04 00:50:00|7019.8|7018.8|7017.8|7016.8|7020.8|7019.8|7014.8|7013.8|409
1659574500000|2022-08-04 00:55:00|7018.8|7017.8|7022.8|7021.8|7024.3|7023.3|7018.8|7017.8|239
1659574800000|2022-08-04 01:00:00|7023.3|7022.3|7017.8|7016.8|7024.8|7023.8|7016.8|7015.8|236
1659575100000|2022-08-04 01:05:00|7018.3|7017.3|7015.8|7014.8|7020.8|7019.8|7015.8|7014.8|276
1659575400000|2022-08-04 01:10:00|7016.3|7015.3|7008.8|7007.8|7016.8|7015.8|7006.8|7005.8|543
1659575700000|2022-08-04 01:15:00|7008.3|7007.3|7010.8|7009.8|7011.8|7010.8|7007.8|7006.8|262
1659576000000|2022-08-04 01:20:00|7010.3|7009.3|7003.8|7002.8|7013.8|7012.8|7003.8|7002.8|348
1659576300000|2022-08-04 01:25:00|7004.3|7003.3|7004.8|7003.8|7006.8|7005.8|7001.8|7000.8|214
1659576600000|2022-08-04 01:30:00|7004.3|7003.3|7003.3|7002.3|7004.8|7003.8|7000.8|6999.8|286
1659576900000|2022-08-04 01:35:00|7002.8|7001.8|7005.8|7004.8|7006.3|7005.3|7002.8|7001.8|309
1659577200000|2022-08-04 01:40:00|7004.8|7003.8|7005.8|7004.8|7008.8|7007.8|7003.8|7002.8|297
1659577500000|2022-08-04 01:45:00|7005.3|7004.3|7000.8|6999.8|7007.8|7006.8|6999.8|6998.8|311
1659577800000|2022-08-04 01:50:00|6999.8|6998.8|6996.8|6995.8|6999.8|6998.8|6995.8|6994.8|311
1659578100000|2022-08-04 01:55:00|6997.3|6996.3|6998.8|6997.8|7000.8|6999.8|6997.3|6996.3|175
1659578400000|2022-08-04 02:00:00|6997.8|6996.8|7001.8|7000.8|7002.8|7001.8|6997.3|6996.3|276
1659578700000|2022-08-04 02:05:00|7002.3|7001.3|7001.8|7000.8|7005.8|7004.8|7001.8|7000.8|239
1659579000000|2022-08-04 02:10:00|7000.8|6999.8|7002.8|7001.8|7003.8|7002.8|7000.3|6999.3|163
1659579300000|2022-08-04 02:15:00|7003.8|7002.8|7004.8|7003.8|7004.8|7003.8|6999.8|6998.8|228
1659579600000|2022-08-04 02:20:00|7005.3|7004.3|7005.8|7004.8|7007.8|7006.8|7003.8|7002.8|227
1659579900000|2022-08-04 02:25:00|7006.3|7005.3|7002.8|7001.8|7006.8|7005.8|7001.8|7000.8|237
1659580200000|2022-08-04 02:30:00|7001.8|7000.8|6995.8|6994.8|7001.8|7000.8|6994.8|6993.8|369
1659580500000|2022-08-04 02:35:00|6996.3|6995.3|6993.8|6992.8|6997.8|6996.8|6993.8|6992.8|205
1659580800000|2022-08-04 02:40:00|6994.3|6993.3|6997.8|6996.8|6997.8|6996.8|6992.8|6991.8|272
1659581100000|2022-08-04 02:45:00|6998.8|6997.8|7001.1|7000.1|7003.1|7002.1|6998.8|6997.8|212
1659581400000|2022-08-04 02:50:00|7000.1|6999.1|7000.1|6999.1|7003.1|7002.1|7000.1|6999.1|143
1659581700000|2022-08-04 02:55:00|6999.6|6998.6|7002.1|7001.1|7003.1|7002.1|6998.1|6997.1|264
1659582000000|2022-08-04 03:00:00|7001.6|7000.6|7001.1|7000.1|7003.1|7002.1|7000.1|6999.1|220
1659582300000|2022-08-04 03:05:00|7001.6|7000.6|7003.1|7002.1|7005.1|7004.1|7001.1|7000.1|256
1659582600000|2022-08-04 03:10:00|7002.1|7001.1|6998.1|6997.1|7003.1|7002.1|6998.1|6997.1|399
1659582900000|2022-08-04 03:15:00|6997.6|6996.6|6997.1|6996.1|6999.1|6998.1|6995.1|6994.1|320
1659583200000|2022-08-04 03:20:00|6998.1|6997.1|6998.1|6997.1|7001.1|7000.1|6997.1|6996.1|219
1659583500000|2022-08-04 03:25:00|6997.6|6996.6|6994.1|6993.1|6998.1|6997.1|6994.1|6993.1|170
1659583800000|2022-08-04 03:30:00|6993.6|6992.6|6993.1|6992.1|6994.1|6993.1|6989.1|6988.1|257
1659584100000|2022-08-04 03:35:00|6992.6|6991.6|6992.1|6991.1|6995.1|6994.1|6991.6|6990.6|296
1659584400000|2022-08-04 03:40:00|6991.6|6990.6|6992.1|6991.1|6993.1|6992.1|6990.6|6989.6|358
1659584700000|2022-08-04 03:45:00|6991.6|6990.6|6992.1|6991.1|6993.1|6992.1|6988.6|6987.6|752
1659585000000|2022-08-04 03:50:00|6991.6|6990.6|6995.1|6994.1|6995.1|6994.1|6990.1|6989.1|461
1659585300000|2022-08-04 03:55:00|6994.6|6993.6|6997.1|6996.1|6999.1|6998.1|6994.1|6993.1|258
1659585600000|2022-08-04 04:00:00|6998.1|6997.1|6997.1|6996.1|6999.1|6998.1|6996.1|6995.1|364
1659585900000|2022-08-04 04:05:00|6996.1|6995.1|6998.1|6997.1|7001.1|7000.1|6996.1|6995.1|220
1659586200000|2022-08-04 04:10:00|6997.6|6996.6|6997.1|6996.1|6999.1|6998.1|6997.1|6996.1|217
1659586500000|2022-08-04 04:15:00|6996.1|6995.1|6994.1|6993.1|6996.1|6995.1|6992.1|6991.1|336
1659586800000|2022-08-04 04:20:00|6993.6|6992.6|6992.1|6991.1|6994.1|6993.1|6992.1|6991.1|159
1659587100000|2022-08-04 04:25:00|6991.6|6990.6|6993.1|6992.1|6993.1|6992.1|6991.1|6990.1|351
1659587400000|2022-08-04 04:30:00|6993.6|6992.6|6996.1|6995.1|6996.1|6995.1|6993.6|6992.6|432
1659587700000|2022-08-04 04:35:00|6997.1|6996.1|7000.1|6999.1|7001.1|7000.1|6996.1|6995.1|294
1659588000000|2022-08-04 04:40:00|6999.6|6998.6|6995.1|6994.1|6999.6|6998.6|6995.1|6994.1|191
1659588300000|2022-08-04 04:45:00|6996.1|6995.1|6995.1|6994.1|6997.1|6996.1|6995.1|6994.1|178
1659588600000|2022-08-04 04:50:00|6995.6|6994.6|6991.1|6990.1|6996.1|6995.1|6991.1|6990.1|195
1659588900000|2022-08-04 04:55:00|6990.1|6989.1|6992.1|6991.1|6994.1|6993.1|6990.1|6989.1|346
1659589200000|2022-08-04 05:00:00|6993.1|6992.1|6992.1|6991.1|6996.1|6995.1|6992.1|6991.1|246
1659589500000|2022-08-04 05:05:00|6991.6|6990.6|6991.1|6990.1|6992.6|6991.6|6990.1|6989.1|270
1659589800000|2022-08-04 05:10:00|6992.1|6991.1|6991.1|6990.1|6993.1|6992.1|6989.1|6988.1|227
1659590100000|2022-08-04 05:15:00|6992.1|6991.1|6994.1|6993.1|6994.1|6993.1|6991.1|6990.1|219
1659590400000|2022-08-04 05:20:00|6993.1|6992.1|6992.1|6991.1|6993.6|6992.6|6991.6|6990.6|182
1659590700000|2022-08-04 05:25:00|6993.1|6992.1|6993.1|6992.1|6994.1|6993.1|6990.6|6989.6|214
1659591000000|2022-08-04 05:30:00|6994.1|6993.1|6997.1|6996.1|6998.1|6997.1|6992.1|6991.1|226
1659591300000|2022-08-04 05:35:00|6996.6|6995.6|6994.1|6993.1|6996.6|6995.6|6994.1|6993.1|258
1659591600000|2022-08-04 05:40:00|6993.6|6992.6|6992.1|6991.1|6994.1|6993.1|6992.1|6991.1|168
1659591900000|2022-08-04 05:45:00|6991.6|6990.6|6988.1|6987.1|6992.1|6991.1|6988.1|6987.1|268
1659592200000|2022-08-04 05:50:00|6988.6|6987.6|6993.1|6992.1|6993.1|6992.1|6988.6|6987.6|241
1659592500000|2022-08-04 05:55:00|6994.1|6993.1|6991.1|6990.1|6996.1|6995.1|6990.1|6989.1|423
1659592800000|2022-08-04 06:00:00|6991.6|6989.6|6991.6|6989.6|6994.6|6992.6|6986.6|6984.6|700
1659593100000|2022-08-04 06:05:00|6991.1|6989.1|6988.6|6986.6|6992.6|6990.6|6988.1|6986.1|2350
1659593400000|2022-08-04 06:10:00|6990.1|6988.1|6990.6|6988.6|6991.6|6989.6|6984.6|6982.6|1169
1659593700000|2022-08-04 06:15:00|6990.1|6988.1|6994.6|6992.6|6994.6|6992.6|6989.6|6987.6|617
1659594000000|2022-08-04 06:20:00|6994.1|6992.1|6995.6|6993.6|6995.6|6993.6|6990.6|6988.6|503
1659594300000|2022-08-04 06:25:00|6996.1|6994.1|6997.6|6995.6|6998.6|6996.6|6995.6|6993.6|608
1659594600000|2022-08-04 06:30:00|6997.4|6993.4|6997.8|6993.8|6998.5|6994.5|6995.3|6991.3|19
1659594900000|2022-08-04 06:35:00|6997.9|6993.9|6996|6992|6997.9|6993.9|6995.6|6991.6|0
1659595200000|2022-08-04 06:40:00|6995.9|6991.9|6996.5|6992.5|6997.6|6993.6|6995.9|6991.9|0
1659595500000|2022-08-04 06:45:00|6996.6|6992.6|6995|6991|6996.7|6992.7|6994.5|6990.5|0
1659595800000|2022-08-04 06:50:00|6994.9|6990.9|6994.3|6990.3|6994.9|6990.9|6992.9|6988.9|0
1659596100000|2022-08-04 06:55:00|6994.4|6990.4|6992.7|6988.7|6994.6|6990.6|6991.9|6987.9|0
1659596400000|2022-08-04 07:00:00|6992.9|6988.9|6997|6993|6998|6994|6991.5|6987.5|0
1659596700000|2022-08-04 07:05:00|6997.1|6993.1|7003|6999|7003.8|6999.8|6995|6991|0
1659597000000|2022-08-04 07:10:00|7002.1|6999.1|7004.1|7001.1|7004.1|7001.1|6996.6|6993.6|529
1659597300000|2022-08-04 07:15:00|7004.6|7001.6|7007.1|7004.1|7007.1|7004.1|7004.1|7001.1|355
1659597600000|2022-08-04 07:20:00|7006.6|7003.6|7010.1|7007.1|7011.1|7008.1|7006.1|7003.1|163
1659597900000|2022-08-04 07:25:00|7010.6|7007.6|7010.6|7007.6|7011.1|7008.1|7008.6|7005.6|51
1659598200000|2022-08-04 07:30:00|7011.1|7008.1|7009.1|7006.1|7014.1|7011.1|7009.1|7006.1|60
1659598500000|2022-08-04 07:35:00|7008.6|7005.6|7009.1|7006.1|7011.1|7008.1|7008.1|7005.1|63
1659598800000|2022-08-04 07:40:00|7008.6|7005.6|7009.1|7006.1|7009.1|7006.1|7007.1|7004.1|132
1659599100000|2022-08-04 07:45:00|7008.6|7005.6|7010.1|7007.1|7010.1|7007.1|7008.1|7005.1|22
1659599400000|2022-08-04 07:50:00|7011.1|7008.1|7014.1|7011.1|7015.1|7012.1|7011.1|7008.1|149
1659599700000|2022-08-04 07:55:00|7013.6|7010.6|7016.1|7013.1|7016.1|7013.1|7013.1|7010.1|200
1659600000000|2022-08-04 08:00:00|7015.6|7012.6|7010.1|7007.1|7016.1|7013.1|7008.1|7005.1|185
1659600300000|2022-08-04 08:05:00|7009.6|7006.6|7012.6|7009.6|7012.6|7009.6|7009.1|7006.1|51
1659600600000|2022-08-04 08:10:00|7013.1|7010.1|7012.1|7009.1|7013.1|7010.1|7009.6|7006.6|57
1659600900000|2022-08-04 08:15:00|7012.6|7009.6|7017.1|7014.1|7017.1|7014.1|7012.6|7009.6|83
1659601200000|2022-08-04 08:20:00|7016.6|7013.6|7015.1|7012.1|7018.1|7015.1|7013.1|7010.1|81
1659601500000|2022-08-04 08:25:00|7014.6|7011.6|7010.1|7007.1|7014.6|7011.6|7009.6|7006.6|68
1659601800000|2022-08-04 08:30:00|7010.6|7007.6|7007.1|7004.1|7012.1|7009.1|7006.6|7003.6|85
1659602100000|2022-08-04 08:35:00|7007.6|7004.6|7006.1|7003.1|7008.1|7005.1|7005.1|7002.1|53
1659602400000|2022-08-04 08:40:00|7007.1|7004.1|7007.1|7004.1|7007.1|7004.1|7004.1|7001.1|79
1659602700000|2022-08-04 08:45:00|7006.6|7003.6|7008.1|7005.1|7008.1|7005.1|7005.6|7002.6|59
1659603000000|2022-08-04 08:50:00|7007.6|7004.6|7007.1|7004.1|7007.6|7004.6|7006.1|7003.1|48
1659603300000|2022-08-04 08:55:00|7006.6|7003.6|7007.1|7004.1|7007.6|7004.6|7006.1|7003.1|38
1659603600000|2022-08-04 09:00:00|7007.6|7004.6|7008.1|7005.1|7009.1|7006.1|7007.1|7004.1|14
1659603900000|2022-08-04 09:05:00|7007.1|7004.1|7006.1|7003.1|7007.6|7004.6|7004.1|7001.1|28
1659604200000|2022-08-04 09:10:00|7007.1|7004.1|7008.1|7005.1|7008.1|7005.1|7005.1|7002.1|15
1659604500000|2022-08-04 09:15:00|7007.6|7004.6|7009.1|7006.1|7009.1|7006.1|7007.6|7004.6|17
1659604800000|2022-08-04 09:20:00|7009.6|7006.6|7012.1|7009.1|7012.6|7009.6|7009.6|7006.6|32
1659605100000|2022-08-04 09:25:00|7013.1|7010.1|7014.1|7011.1|7014.1|7011.1|7013.1|7010.1|71
1659605400000|2022-08-04 09:30:00|7013.6|7010.6|7013.1|7010.1|7015.1|7012.1|7012.6|7009.6|93
1659605700000|2022-08-04 09:35:00|7013.6|7010.6|7016.1|7013.1|7016.1|7013.1|7012.6|7009.6|17
1659606000000|2022-08-04 09:40:00|7015.6|7012.6|7014.1|7011.1|7016.1|7013.1|7014.1|7011.1|8
1659606300000|2022-08-04 09:45:00|7014.6|7011.6|7019.1|7016.1|7019.6|7016.6|7014.6|7011.6|20
1659606600000|2022-08-04 09:50:00|7019.6|7016.6|7019.1|7016.1|7020.1|7017.1|7018.1|7015.1|17
1659606900000|2022-08-04 09:55:00|7018.6|7015.6|7020.1|7017.1|7020.6|7017.6|7018.1|7015.1|14
1659607200000|2022-08-04 10:00:00|7019.6|7016.6|7024.1|7021.1|7024.1|7021.1|7019.1|7016.1|43
1659607500000|2022-08-04 10:05:00|7023.6|7020.6|7022.1|7019.1|7025.1|7022.1|7022.1|7019.1|41
1659607800000|2022-08-04 10:10:00|7021.6|7018.6|7024.1|7021.1|7024.1|7021.1|7021.1|7018.1|32
1659608100000|2022-08-04 10:15:00|7025.1|7022.1|7027.1|7024.1|7027.1|7024.1|7025.1|7022.1|40
1659608400000|2022-08-04 10:20:00|7026.6|7023.6|7027.1|7024.1|7028.1|7025.1|7025.6|7022.6|33
1659608700000|2022-08-04 10:25:00|7026.6|7023.6|7027.1|7024.1|7027.1|7024.1|7025.6|7022.6|23
1659609000000|2022-08-04 10:30:00|7026.6|7023.6|7031.1|7028.1|7033.1|7030.1|7026.1|7023.1|78
1659609300000|2022-08-04 10:35:00|7031.6|7028.6|7032.1|7029.1|7032.6|7029.6|7028.6|7025.6|62
1659609600000|2022-08-04 10:40:00|7031.6|7028.6|7027.1|7024.1|7032.1|7029.1|7027.1|7024.1|23
1659609900000|2022-08-04 10:45:00|7026.6|7023.6|7025.1|7022.1|7026.6|7023.6|7025.1|7022.1|20
1659610200000|2022-08-04 10:50:00|7024.6|7021.6|7025.6|7022.6|7025.6|7022.6|7024.1|7021.1|17
1659610500000|2022-08-04 10:55:00|7025.1|7022.1|7028.1|7025.1|7029.1|7026.1|7025.1|7022.1|58
1659610800000|2022-08-04 11:00:00|7027.1|7024.1|7025.1|7022.1|7028.6|7025.6|7024.1|7021.1|93
1659611100000|2022-08-04 11:05:00|7024.6|7021.6|7022.1|7019.1|7026.1|7023.1|7022.1|7019.1|90
1659611400000|2022-08-04 11:10:00|7021.1|7018.1|7017.1|7014.1|7021.1|7018.1|7016.1|7013.1|53
1659611700000|2022-08-04 11:15:00|7017.6|7014.6|7016.6|7013.6|7018.1|7015.1|7015.1|7012.1|46
1659612000000|2022-08-04 11:20:00|7017.1|7014.1|7014.1|7011.1|7017.1|7014.1|7014.1|7011.1|37
1659612300000|2022-08-04 11:25:00|7014.6|7011.6|7013.1|7010.1|7016.1|7013.1|7012.1|7009.1|41
1659612600000|2022-08-04 11:30:00|7013.6|7010.6|7014.1|7011.1|7015.1|7012.1|7012.1|7009.1|56
1659612900000|2022-08-04 11:35:00|7013.1|7010.1|7016.1|7013.1|7016.1|7013.1|7013.1|7010.1|71
1659613200000|2022-08-04 11:40:00|7015.6|7012.6|7014.1|7011.1|7018.1|7015.1|7014.1|7011.1|63
1659613500000|2022-08-04 11:45:00|7014.6|7011.6|7013.1|7010.1|7015.1|7012.1|7012.1|7009.1|57
1659613800000|2022-08-04 11:50:00|7013.6|7010.6|7013.1|7010.1|7013.6|7010.6|7012.1|7009.1|84
1659614100000|2022-08-04 11:55:00|7012.6|7009.6|7009.1|7006.1|7013.6|7010.6|7009.1|7006.1|45
1659614400000|2022-08-04 12:00:00|7009.6|7006.6|7013.1|7010.1|7014.1|7011.1|7008.1|7005.1|66
1659614700000|2022-08-04 12:05:00|7013.6|7010.6|7010.6|7007.6|7014.1|7011.1|7010.1|7007.1|13
1659615000000|2022-08-04 12:10:00|7010.1|7007.1|7011.1|7008.1|7013.6|7010.6|7009.6|7006.6|34
1659615300000|2022-08-04 12:15:00|7011.6|7008.6|7013.1|7010.1|7014.1|7011.1|7011.6|7008.6|38
1659615600000|2022-08-04 12:20:00|7012.6|7009.6|7014.1|7011.1|7014.6|7011.6|7012.6|7009.6|60
1659615900000|2022-08-04 12:25:00|7013.1|7010.1|7013.6|7010.6|7014.6|7011.6|7013.1|7010.1|42
1659616200000|2022-08-04 12:30:00|7014.1|7011.1|7016.1|7013.1|7016.1|7013.1|7012.1|7009.1|86
1659616500000|2022-08-04 12:35:00|7016.6|7013.6|7017.1|7014.1|7018.1|7015.1|7015.1|7012.1|42
1659616800000|2022-08-04 12:40:00|7017.6|7014.6|7018.1|7015.1|7018.6|7015.6|7016.1|7013.1|37
1659617100000|2022-08-04 12:45:00|7018.6|7015.6|7016.1|7013.1|7018.6|7015.6|7015.1|7012.1|36
1659617400000|2022-08-04 12:50:00|7015.6|7012.6|7017.1|7014.1|7019.1|7016.1|7015.1|7012.1|33
1659617700000|2022-08-04 12:55:00|7016.6|7013.6|7017.1|7014.1|7018.1|7015.1|7016.1|7013.1|28
1659618000000|2022-08-04 13:00:00|7016.6|7013.6|7011.1|7008.1|7017.1|7014.1|7010.1|7007.1|45
1659618300000|2022-08-04 13:05:00|7010.6|7007.6|7011.1|7008.1|7013.1|7010.1|7009.1|7006.1|78
1659618600000|2022-08-04 13:10:00|7010.6|7007.6|7011.6|7008.6|7014.1|7011.1|7010.1|7007.1|37
1659618900000|2022-08-04 13:15:00|7011.1|7008.1|7008.1|7005.1|7013.1|7010.1|7007.1|7004.1|40
1659619200000|2022-08-04 13:20:00|7007.1|7004.1|7010.1|7007.1|7010.1|7007.1|7007.1|7004.1|25
1659619500000|2022-08-04 13:25:00|7009.6|7006.6|7011.1|7008.1|7011.1|7008.1|7008.1|7005.1|24
1659619800000|2022-08-04 13:30:00|7012.1|7009.1|7007.1|7004.1|7014.6|7011.6|7006.6|7003.6|135
1659620100000|2022-08-04 13:35:00|7007.6|7004.6|7005.1|7002.1|7012.1|7009.1|7004.1|7001.1|102
1659620400000|2022-08-04 13:40:00|7004.6|7001.6|7016.1|7013.1|7016.6|7013.6|7004.1|7001.1|82
1659620700000|2022-08-04 13:45:00|7015.6|7012.6|7014.1|7011.1|7017.1|7014.1|7012.6|7009.6|63
1659621000000|2022-08-04 13:50:00|7013.6|7010.6|7012.1|7009.1|7015.6|7012.6|7007.6|7004.6|89
1659621300000|2022-08-04 13:55:00|7012.6|7009.6|7013.1|7010.1|7015.6|7012.6|7010.6|7007.6|34
1659621600000|2022-08-04 14:00:00|7012.1|7009.1|7017.6|7014.6|7018.1|7015.1|7011.1|7008.1|62
1659621900000|2022-08-04 14:05:00|7017.1|7014.1|7015.6|7012.6|7019.1|7016.1|7013.1|7010.1|50
1659622200000|2022-08-04 14:10:00|7015.1|7012.1|7013.1|7010.1|7017.1|7014.1|7012.1|7009.1|60
1659622500000|2022-08-04 14:15:00|7013.6|7010.6|7007.1|7004.1|7015.1|7012.1|7004.1|7001.1|122
1659622800000|2022-08-04 14:20:00|7006.1|7003.1|7009.1|7006.1|7010.1|7007.1|7004.1|7001.1|87
1659623100000|2022-08-04 14:25:00|7008.1|7005.1|7006.1|7003.1|7011.1|7008.1|7006.1|7003.1|109
1659623400000|2022-08-04 14:30:00|7006.6|7003.6|7003.1|7000.1|7009.1|7006.1|7003.1|7000.1|95
1659623700000|2022-08-04 14:35:00|7003.6|7000.6|6998.1|6995.1|7004.1|7001.1|6998.1|6995.1|82
1659624000000|2022-08-04 14:40:00|6998.6|6995.6|6999.6|6996.6|7001.6|6998.6|6998.1|6995.1|82
1659624300000|2022-08-04 14:45:00|6999.1|6996.1|7004.1|7001.1|7007.1|7004.1|6998.1|6995.1|76
1659624600000|2022-08-04 14:50:00|7004.6|7001.6|7009.1|7006.1|7009.6|7006.6|7003.1|7000.1|67
1659624900000|2022-08-04 14:55:00|7009.6|7006.6|7009.1|7006.1|7011.6|7008.6|7008.1|7005.1|116
1659625200000|2022-08-04 15:00:00|7009.6|7006.6|7008.1|7005.1|7013.1|7010.1|7006.6|7003.6|59
1659625500000|2022-08-04 15:05:00|7008.6|7005.6|7009.1|7006.1|7012.1|7009.1|7008.1|7005.1|74
1659625800000|2022-08-04 15:10:00|7009.6|7006.6|7007.1|7004.1|7010.1|7007.1|7006.6|7003.6|68
1659626100000|2022-08-04 15:15:00|7006.1|7003.1|7008.1|7005.1|7010.1|7007.1|7005.1|7002.1|56
1659626400000|2022-08-04 15:20:00|7008.6|7005.6|7007.1|7004.1|7012.1|7009.1|7006.1|7003.1|40
1659626700000|2022-08-04 15:25:00|7006.6|7003.6|7008.6|7005.6|7008.6|7005.6|7003.1|7000.1|66
1659627000000|2022-08-04 15:30:00|7009.1|7006.1|7010.1|7007.1|7013.1|7010.1|7008.1|7005.1|34
1659627300000|2022-08-04 15:35:00|7010.6|7007.6|7002.1|6999.1|7011.1|7008.1|7002.1|6999.1|53
1659627600000|2022-08-04 15:40:00|7001.6|6998.6|7006.1|7003.1|7007.6|7004.6|7001.6|6998.6|31
1659627900000|2022-08-04 15:45:00|7006.6|7003.6|7011.1|7008.1|7012.6|7009.6|7006.1|7003.1|41
1659628200000|2022-08-04 15:50:00|7010.6|7007.6|7013.1|7010.1|7014.1|7011.1|7010.1|7007.1|16
1659628500000|2022-08-04 15:55:00|7012.6|7009.6|7012.1|7009.1|7013.1|7010.1|7011.1|7008.1|19
1659628800000|2022-08-04 16:00:00|7011.6|7008.6|7010.6|7007.6|7012.6|7009.6|7008.1|7005.1|41
1659629100000|2022-08-04 16:05:00|7010.1|7007.1|7010.1|7007.1|7011.1|7008.1|7009.1|7006.1|12
1659629400000|2022-08-04 16:10:00|7010.6|7007.6|7012.1|7009.1|7014.1|7011.1|7010.6|7007.6|29
1659629700000|2022-08-04 16:15:00|7011.6|7008.6|7010.6|7007.6|7011.6|7008.6|7008.1|7005.1|3
1659630000000|2022-08-04 16:20:00|7010.1|7007.1|7013.1|7010.1|7013.1|7010.1|7009.1|7006.1|15
1659630300000|2022-08-04 16:25:00|7012.6|7009.6|7013.1|7010.1|7014.1|7011.1|7012.1|7009.1|14
1659630600000|2022-08-04 16:30:00|7012.6|7009.6|7012.1|7009.1|7013.1|7010.1|7010.1|7007.1|20
1659630900000|2022-08-04 16:35:00|7012.6|7009.6|7009.6|7006.6|7013.1|7010.1|7008.1|7005.1|6
1659631200000|2022-08-04 16:40:00|7009.1|7006.1|7008.1|7005.1|7010.1|7007.1|7006.1|7003.1|10
1659631500000|2022-08-04 16:45:00|7008.6|7005.6|7001.1|6998.1|7009.1|7006.1|7000.6|6997.6|9
1659631800000|2022-08-04 16:50:00|7000.6|6997.6|7004.1|7001.1|7004.6|7001.6|7000.6|6997.6|6
1659632100000|2022-08-04 16:55:00|7004.6|7001.6|7003.1|7000.1|7005.1|7002.1|7002.1|6999.1|9
1659632400000|2022-08-04 17:00:00|7003.6|7000.6|7003.1|7000.1|7005.1|7002.1|7003.1|7000.1|11
1659632700000|2022-08-04 17:05:00|7003.6|7000.6|7005.1|7002.1|7005.1|7002.1|7002.1|6999.1|6
1659633000000|2022-08-04 17:10:00|7004.6|7001.6|7007.1|7004.1|7008.1|7005.1|7004.1|7001.1|5
1659633300000|2022-08-04 17:15:00|7007.6|7004.6|7008.1|7005.1|7009.1|7006.1|7007.1|7004.1|7
1659633600000|2022-08-04 17:20:00|7008.6|7005.6|7008.6|7005.6|7010.1|7007.1|7005.1|7002.1|20
1659633900000|2022-08-04 17:25:00|7009.1|7006.1|7009.6|7006.6|7011.1|7008.1|7008.1|7005.1|6
1659634200000|2022-08-04 17:30:00|7009.1|7006.1|7011.1|7008.1|7011.1|7008.1|7008.1|7005.1|14
1659634500000|2022-08-04 17:35:00|7011.6|7008.6|7012.1|7009.1|7013.1|7010.1|7011.1|7008.1|8
1659634800000|2022-08-04 17:40:00|7011.1|7008.1|7010.1|7007.1|7011.1|7008.1|7009.1|7006.1|17
1659635100000|2022-08-04 17:45:00|7010.6|7007.6|7013.1|7010.1|7013.1|7010.1|7009.1|7006.1|9
1659635400000|2022-08-04 17:50:00|7012.6|7009.6|7010.6|7007.6|7013.1|7010.1|7010.1|7007.1|5
1659635700000|2022-08-04 17:55:00|7010.1|7007.1|7010.1|7007.1|7011.1|7008.1|7008.1|7005.1|3
1659636000000|2022-08-04 18:00:00|7010.6|7007.6|7011.1|7008.1|7011.1|7008.1|7008.1|7005.1|8
1659636300000|2022-08-04 18:05:00|7010.6|7007.6|7007.1|7004.1|7011.1|7008.1|7007.1|7004.1|6
1659636600000|2022-08-04 18:10:00|7006.6|7003.6|7006.1|7003.1|7008.6|7005.6|7004.6|7001.6|14
1659636900000|2022-08-04 18:15:00|7005.6|7002.6|7008.1|7005.1|7008.1|7005.1|7005.1|7002.1|6
1659637200000|2022-08-04 18:20:00|7007.6|7004.6|7006.1|7003.1|7009.1|7006.1|7006.1|7003.1|7
1659637500000|2022-08-04 18:25:00|7006.6|7003.6|7008.1|7005.1|7009.6|7006.6|7006.1|7003.1|4
1659637800000|2022-08-04 18:30:00|7008.6|7005.6|7007.1|7004.1|7009.1|7006.1|7007.1|7004.1|27
1659638100000|2022-08-04 18:35:00|7006.1|7003.1|7005.1|7002.1|7006.1|7003.1|7004.1|7001.1|10
1659638400000|2022-08-04 18:40:00|7005.6|7002.6|7006.1|7003.1|7006.1|7003.1|7002.1|6999.1|38
1659638700000|2022-08-04 18:45:00|7006.6|7003.6|7007.1|7004.1|7007.6|7004.6|7004.1|7001.1|10
1659639000000|2022-08-04 18:50:00|7007.6|7004.6|7008.1|7005.1|7010.1|7007.1|7007.1|7004.1|33
1659639300000|2022-08-04 18:55:00|7007.6|7004.6|7009.1|7006.1|7011.1|7008.1|7006.1|7003.1|58
1659639600000|2022-08-04 19:00:00|7008.6|7005.6|7009.1|7006.1|7009.6|7006.6|7007.1|7004.1|22
1659639900000|2022-08-04 19:05:00|7008.6|7005.6|7010.1|7007.1|7010.1|7007.1|7007.1|7004.1|12
1659640200000|2022-08-04 19:10:00|7009.6|7006.6|7011.6|7008.6|7013.1|7010.1|7009.1|7006.1|10
1659640500000|2022-08-04 19:15:00|7012.1|7009.1|7013.1|7010.1|7013.1|7010.1|7011.1|7008.1|13
1659640800000|2022-08-04 19:20:00|7012.6|7009.6|7009.6|7006.6|7012.6|7009.6|7009.6|7006.6|15
1659641100000|2022-08-04 19:25:00|7009.1|7006.1|7008.1|7005.1|7009.6|7006.6|7008.1|7005.1|18
1659641400000|2022-08-04 19:30:00|7007.6|7004.6|7005.1|7002.1|7008.1|7005.1|7004.1|7001.1|32
1659641700000|2022-08-04 19:35:00|7004.6|7001.6|7002.6|6999.6|7007.1|7004.1|7002.1|6999.1|23
1659642000000|2022-08-04 19:40:00|7002.1|6999.1|7001.1|6998.1|7004.6|7001.6|7001.1|6998.1|39
1659642300000|2022-08-04 19:45:00|7001.6|6998.6|7000.1|6997.1|7003.1|7000.1|7000.1|6997.1|31
1659642600000|2022-08-04 19:50:00|7001.1|6998.1|7005.1|7002.1|7006.1|7003.1|7000.6|6997.6|198
1659642900000|2022-08-04 19:55:00|7004.6|7001.6|7006.1|7003.1|7009.1|7006.1|7003.1|7000.1|495
1659643200000|2022-08-04 20:00:00|7006.6|7003.6|7009.1|7006.1|7010.1|7007.1|7006.6|7003.6|36
1659643500000|2022-08-04 20:05:00|7008.6|7005.6|7006.6|7003.6|7009.1|7006.1|7006.6|7003.6|5
1659643800000|2022-08-04 20:10:00|7007.1|7004.1|7006.6|7003.6|7007.1|7004.1|7005.6|7002.6|12
1659644100000|2022-08-04 20:15:00|7006.1|7003.1|7005.6|7002.6|7006.1|7003.1|7004.6|7001.6|3
1659644400000|2022-08-04 20:20:00|7006.1|7003.1|7005.1|7002.1|7006.1|7003.1|7005.1|7002.1|5
1659644700000|2022-08-04 20:25:00|7005.6|7002.6|7006.1|7003.1|7006.6|7003.6|7005.6|7002.6|8
1659645000000|2022-08-04 20:30:00|7006.6|7003.6|7006.1|7003.1|7006.6|7003.6|7006.1|7003.1|4
1659645300000|2022-08-04 20:35:00|7006.6|7003.6|7006.1|7003.1|7007.1|7004.1|7006.1|7003.1|5
1659645600000|2022-08-04 20:40:00|7006.6|7003.6|7005.1|7002.1|7006.6|7003.6|7005.1|7002.1|9
1659645900000|2022-08-04 20:45:00|7005.6|7002.6|7003.1|7000.1|7007.1|7004.1|7003.1|7000.1|56
1659646200000|2022-08-04 20:50:00|7003.6|7000.6|7004.1|7001.1|7004.1|7001.1|7003.1|7000.1|5
1659646500000|2022-08-04 20:55:00|7003.6|7000.6|7004.1|7001.1|7006.6|7003.6|7003.6|7000.6|12
1659646800000|2022-08-04 21:00:00|7005.8|7001.8|7006.4|7002.4|7006.4|7002.4|7005.8|7001.8|0
1659647100000|2022-08-04 21:05:00|7005.1|7001.1|7005|7001|7005.1|7001.1|7004.9|7000.9|0
1659647400000|2022-08-04 21:10:00|7004.9|7000.9|7005.2|7001.2|7005.4|7001.4|7004.9|7000.9|0
1659647700000|2022-08-04 21:15:00|7005.3|7001.3|7005.5|7001.5|7005.5|7001.5|7005.3|7001.3|0
1659648000000|2022-08-04 21:20:00|7005.3|7001.3|7006|7002|7006.2|7002.2|7005.3|7001.3|0
1659648300000|2022-08-04 21:25:00|7005.9|7001.9|7003.3|6999.3|7005.9|7001.9|7003.3|6999.3|0
1659648600000|2022-08-04 21:30:00|7003.2|6999.2|7003.2|6999.2|7003.2|6999.2|7003.2|6999.2|0
1659648900000|2022-08-04 21:35:00|7003.3|6999.3|7003.5|6999.5|7003.8|6999.8|7003.2|6999.2|0
1659649200000|2022-08-04 21:40:00|7003.6|6999.6|7004.2|7000.2|7004.4|7000.4|7003.5|6999.5|0
1659649500000|2022-08-04 21:45:00|7004.5|7000.5|7003.9|6999.9|7004.9|7000.9|7003.4|6999.4|0
1659649800000|2022-08-04 21:50:00|7003.8|6999.8|7004.2|7000.2|7004.5|7000.5|7003.4|6999.4|0
1659650100000|2022-08-04 21:55:00|7004.1|7000.1|7004.1|7000.1|7004.3|7000.3|7003.5|6999.5|0
1659650400000|2022-08-04 22:00:00|7002.8|6998.8|7003.2|6999.2|7003.7|6999.7|7001.8|6997.8|0
1659650700000|2022-08-04 22:05:00|7003.4|6999.4|7001.2|6997.2|7003.8|6999.8|7001.2|6997.2|0
1659651000000|2022-08-04 22:10:00|7001.4|6997.4|7001.8|6997.8|7002.8|6998.8|7000.5|6996.5|0
1659651300000|2022-08-04 22:15:00|7001.9|6997.9|7003.1|6999.1|7003.4|6999.4|7001.8|6997.8|0
1659651600000|2022-08-04 22:20:00|7003.2|6999.2|7003.5|6999.5|7004.6|7000.6|7002.9|6998.9|0
1659651900000|2022-08-04 22:25:00|7003.3|6999.3|7003.2|6999.2|7003.5|6999.5|7002.6|6998.6|0
1659652200000|2022-08-04 22:30:00|7003.3|6999.3|7004.3|7000.3|7004.6|7000.6|7003.2|6999.2|0
1659652500000|2022-08-04 22:35:00|7004.2|7000.2|7005|7001|7005|7001|7003.7|6999.7|0
1659652800000|2022-08-04 22:40:00|7005.2|7001.2|7004.5|7000.5|7005.6|7001.6|7004.5|7000.5|0
1659653100000|2022-08-04 22:45:00|7004.3|7000.3|7004.1|7000.1|7004.6|7000.6|7003.8|6999.8|0
1659653400000|2022-08-04 22:50:00|7003.9|6999.9|7004.5|7000.5|7004.8|7000.8|7003.8|6999.8|0
1659653700000|2022-08-04 22:55:00|7004.2|7000.2|7004.2|7000.2|7005.1|7001.1|7004.2|7000.2|0
1659654000000|2022-08-04 23:00:00|7004.5|7000.5|7006|7002|7006.9|7002.9|7004.2|7000.2|0
1659654300000|2022-08-04 23:05:00|7006.1|7002.1|7007.2|7003.2|7008.2|7004.2|7006.1|7002.1|0
1659654600000|2022-08-04 23:10:00|7007.5|7003.5|7006.6|7002.6|7008.4|7004.4|7006.6|7002.6|0
1659654900000|2022-08-04 23:15:00|7006.7|7002.7|7006.5|7002.5|7007.4|7003.4|7006.3|7002.3|0
1659655200000|2022-08-04 23:20:00|7006.8|7002.8|7007|7003|7007.3|7003.3|7006.2|7002.2|0
1659655500000|2022-08-04 23:25:00|7007.3|7003.3|7005.9|7001.9|7007.3|7003.3|7005.9|7001.9|0
1659655800000|2022-08-04 23:30:00|7005.7|7001.7|7006.6|7002.6|7007.4|7003.4|7005.7|7001.7|0
1659656100000|2022-08-04 23:35:00|7006.7|7002.7|7007.2|7003.2|7007.3|7003.3|7006.4|7002.4|0
1659656400000|2022-08-04 23:40:00|7006.9|7002.9|7009.2|7005.2|7009.2|7005.2|7006.6|7002.6|0
1659656700000|2022-08-04 23:45:00|7009.1|7005.1|7012.6|7008.6|7012.8|7008.8|7005.2|7001.2|0
1659657000000|2022-08-04 23:50:00|7012.8|7008.8|7006.6|7004.6|7017.6|7015.6|7006.6|7004.6|449
1659657300000|2022-08-04 23:55:00|7006.1|7004.1|7001.6|6999.6|7009.6|7007.6|7001.6|6999.6|220
1659657600000|2022-08-05 00:00:00|7002.6|7000.6|6988.1|6987.1|7004.1|7003.1|6987.1|6986.1|652
1659657900000|2022-08-05 00:05:00|6989.1|6988.1|6985.1|6984.1|6994.1|6993.1|6981.1|6980.1|742
1659658200000|2022-08-05 00:10:00|6983.6|6982.6|6994.6|6993.6|6994.6|6993.6|6983.1|6982.1|1325
1659658500000|2022-08-05 00:15:00|6994.1|6993.1|7003.1|7002.1|7004.1|7003.1|6994.1|6993.1|587
1659658800000|2022-08-05 00:20:00|7003.6|7002.6|7004.1|7003.1|7005.6|7004.6|6999.6|6998.6|438
1659659100000|2022-08-05 00:25:00|7004.6|7003.6|7006.1|7005.1|7007.1|7006.1|7004.6|7003.6|1019
1659659400000|2022-08-05 00:30:00|7006.6|7005.6|7010.1|7009.1|7011.1|7010.1|7005.6|7004.6|1203
1659659700000|2022-08-05 00:35:00|7010.6|7009.6|7009.1|7008.1|7011.1|7010.1|7008.1|7007.1|401
1659660000000|2022-08-05 00:40:00|7008.6|7007.6|7007.1|7006.1|7008.6|7007.6|7006.1|7005.1|288
1659660300000|2022-08-05 00:45:00|7008.1|7007.1|7012.1|7011.1|7012.6|7011.6|7008.1|7007.1|377
1659660600000|2022-08-05 00:50:00|7011.6|7010.6|7006.1|7005.1|7012.1|7011.1|7005.1|7004.1|429
1659660900000|2022-08-05 00:55:00|7006.6|7005.6|7004.1|7003.1|7008.1|7007.1|7004.1|7003.1|716
1659661200000|2022-08-05 01:00:00|7003.1|7002.1|7011.1|7010.1|7012.1|7011.1|7003.1|7002.1|515
1659661500000|2022-08-05 01:05:00|7010.6|7009.6|7012.1|7011.1|7014.1|7013.1|7009.1|7008.1|314
1659661800000|2022-08-05 01:10:00|7012.6|7011.6|7007.4|7006.4|7013.1|7012.1|7007.4|7006.4|274
1659662100000|2022-08-05 01:15:00|7007.9|7006.9|7006.6|7005.6|7008.4|7007.4|7003.6|7002.6|251
1659662400000|2022-08-05 01:20:00|7007.1|7006.1|7004.6|7003.6|7007.6|7006.6|7001.6|7000.6|236
1659662700000|2022-08-05 01:25:00|7003.6|7002.6|6997.6|6996.6|7003.6|7002.6|6996.6|6995.6|769
1659663000000|2022-08-05 01:30:00|6997.1|6996.1|6991.6|6990.6|6998.1|6997.1|6991.1|6990.1|535
1659663300000|2022-08-05 01:35:00|6992.6|6991.6|6997.6|6996.6|6997.6|6996.6|6991.6|6990.6|417
1659663600000|2022-08-05 01:40:00|6998.1|6997.1|7001.6|7000.6|7004.6|7003.6|6997.1|6996.1|795
1659663900000|2022-08-05 01:45:00|7002.1|7001.1|7009.6|7008.6|7010.6|7009.6|7001.6|7000.6|806
1659664200000|2022-08-05 01:50:00|7009.1|7008.1|7011.6|7010.6|7011.6|7010.6|7007.6|7006.6|629
1659664500000|2022-08-05 01:55:00|7011.1|7010.1|7013.6|7012.6|7013.6|7012.6|7010.6|7009.6|554
1659664800000|2022-08-05 02:00:00|7014.1|7013.1|7013.6|7012.6|7017.6|7016.6|7013.1|7012.1|874
1659665100000|2022-08-05 02:05:00|7014.1|7013.1|7011.6|7010.6|7014.6|7013.6|7010.1|7009.1|244
1659665400000|2022-08-05 02:10:00|7012.1|7011.1|7013.6|7012.6|7014.6|7013.6|7011.6|7010.6|398
1659665700000|2022-08-05 02:15:00|7014.1|7013.1|7013.6|7012.6|7017.6|7016.6|7013.6|7012.6|462
1659666000000|2022-08-05 02:20:00|7014.1|7013.1|7017.6|7016.6|7018.6|7017.6|7013.6|7012.6|201
1659666300000|2022-08-05 02:25:00|7016.6|7015.6|7016.6|7015.6|7017.6|7016.6|7014.6|7013.6|197
1659666600000|2022-08-05 02:30:00|7017.1|7016.1|7014.6|7013.6|7017.6|7016.6|7014.6|7013.6|252
1659666900000|2022-08-05 02:35:00|7014.1|7013.1|7011.6|7010.6|7014.1|7013.1|7011.6|7010.6|152
1659667200000|2022-08-05 02:40:00|7012.6|7011.6|7013.6|7012.6|7017.6|7016.6|7012.6|7011.6|361
1659667500000|2022-08-05 02:45:00|7014.1|7013.1|7013.6|7012.6|7016.6|7015.6|7013.6|7012.6|301
1659667800000|2022-08-05 02:50:00|7014.1|7013.1|7013.6|7012.6|7014.1|7013.1|7013.6|7012.6|331
1659668100000|2022-08-05 02:55:00|7014.1|7013.1|7010.6|7009.6|7016.6|7015.6|7010.6|7009.6|454
1659668400000|2022-08-05 03:00:00|7011.1|7010.1|7013.6|7012.6|7014.6|7013.6|7010.6|7009.6|332
1659668700000|2022-08-05 03:05:00|7012.6|7011.6|7008.6|7007.6|7013.6|7012.6|7008.6|7007.6|207
1659669000000|2022-08-05 03:10:00|7009.1|7008.1|7011.6|7010.6|7011.6|7010.6|7009.1|7008.1|227
1659669300000|2022-08-05 03:15:00|7010.6|7009.6|7010.6|7009.6|7010.6|7009.6|7010.6|7009.6|51
1659669600000|2022-08-05 03:20:00|7010.1|7009.1|7011.6|7010.6|7011.6|7010.6|7008.6|7007.6|194
1659669900000|2022-08-05 03:25:00|7011.1|7010.1|7010.6|7009.6|7011.1|7010.1|7008.6|7007.6|132
1659670200000|2022-08-05 03:30:00|7011.6|7010.6|7010.6|7009.6|7014.6|7013.6|7010.6|7009.6|192
1659670500000|2022-08-05 03:35:00|7011.1|7010.1|7013.6|7012.6|7014.1|7013.1|7011.1|7010.1|175
1659670800000|2022-08-05 03:40:00|7014.1|7013.1|7011.6|7010.6|7015.6|7014.6|7010.6|7009.6|279
1659671100000|2022-08-05 03:45:00|7012.6|7011.6|7009.6|7008.6|7012.6|7011.6|7009.6|7008.6|154
1659671400000|2022-08-05 03:50:00|7010.1|7009.1|7011.6|7010.6|7012.6|7011.6|7009.6|7008.6|255
1659671700000|2022-08-05 03:55:00|7012.1|7011.1|7010.6|7009.6|7012.6|7011.6|7010.1|7009.1|173
1659672000000|2022-08-05 04:00:00|7011.6|7010.6|7012.6|7011.6|7013.6|7012.6|7010.6|7009.6|289
1659672300000|2022-08-05 04:05:00|7013.1|7012.1|7013.6|7012.6|7015.6|7014.6|7013.1|7012.1|175
1659672600000|2022-08-05 04:10:00|7014.6|7013.6|7015.6|7014.6|7017.6|7016.6|7014.6|7013.6|266
1659672900000|2022-08-05 04:15:00|7016.1|7015.1|7016.6|7015.6|7018.1|7017.1|7016.1|7015.1|240
1659673200000|2022-08-05 04:20:00|7016.1|7015.1|7015.6|7014.6|7016.6|7015.6|7015.6|7014.6|149
1659673500000|2022-08-05 04:25:00|7015.1|7014.1|7014.6|7013.6|7015.6|7014.6|7014.6|7013.6|123
1659673800000|2022-08-05 04:30:00|7013.6|7012.6|7018.6|7017.6|7018.6|7017.6|7013.6|7012.6|329
1659674100000|2022-08-05 04:35:00|7019.1|7018.1|7019.6|7018.6|7021.6|7020.6|7019.1|7018.1|310
1659674400000|2022-08-05 04:40:00|7020.1|7019.1|7020.6|7019.6|7021.6|7020.6|7018.6|7017.6|247
1659674700000|2022-08-05 04:45:00|7021.1|7020.1|7022.6|7021.6|7023.1|7022.1|7020.6|7019.6|172
1659675000000|2022-08-05 04:50:00|7022.1|7021.1|7020.6|7019.6|7022.6|7021.6|7020.6|7019.6|278
1659675300000|2022-08-05 04:55:00|7021.1|7020.1|7023.6|7022.6|7024.1|7023.1|7020.6|7019.6|197
1659675600000|2022-08-05 05:00:00|7024.1|7023.1|7022.6|7021.6|7024.6|7023.6|7021.6|7020.6|610
1659675900000|2022-08-05 05:05:00|7022.1|7021.1|7019.6|7018.6|7022.6|7021.6|7019.6|7018.6|299
1659676200000|2022-08-05 05:10:00|7019.1|7018.1|7021.6|7020.6|7021.6|7020.6|7018.6|7017.6|274
1659676500000|2022-08-05 05:15:00|7020.6|7019.6|7020.6|7019.6|7020.6|7019.6|7019.6|7018.6|109
1659676800000|2022-08-05 05:20:00|7021.1|7020.1|7023.6|7022.6|7023.6|7022.6|7021.1|7020.1|400
1659677100000|2022-08-05 05:25:00|7024.6|7023.6|7023.6|7022.6|7024.6|7023.6|7023.6|7022.6|178
1659677400000|2022-08-05 05:30:00|7024.1|7023.1|7024.6|7023.6|7026.6|7025.6|7023.6|7022.6|256
1659677700000|2022-08-05 05:35:00|7023.6|7022.6|7026.6|7025.6|7026.6|7025.6|7023.6|7022.6|127
1659678000000|2022-08-05 05:40:00|7026.1|7025.1|7025.6|7024.6|7026.1|7025.1|7024.6|7023.6|174
1659678300000|2022-08-05 05:45:00|7026.6|7025.6|7025.6|7024.6|7027.6|7026.6|7025.6|7024.6|203
1659678600000|2022-08-05 05:50:00|7024.6|7023.6|7024.6|7023.6|7025.6|7024.6|7024.6|7023.6|215
1659678900000|2022-08-05 05:55:00|7025.1|7024.1|7023.6|7022.6|7027.1|7026.1|7023.6|7022.6|330
1659679200000|2022-08-05 06:00:00|7024.1|7022.1|7023.1|7021.1|7025.1|7023.1|7021.1|7019.1|543
1659679500000|2022-08-05 06:05:00|7024.1|7022.1|7024.1|7022.1|7027.1|7025.1|7022.6|7020.6|1182
1659679800000|2022-08-05 06:10:00|7024.6|7022.6|7025.1|7023.1|7027.1|7025.1|7024.1|7022.1|768
1659680100000|2022-08-05 06:15:00|7024.6|7022.6|7025.1|7023.1|7027.6|7025.6|7024.1|7022.1|404
1659680400000|2022-08-05 06:20:00|7024.6|7022.6|7024.1|7022.1|7026.1|7024.1|7019.1|7017.1|729
1659680700000|2022-08-05 06:25:00|7023.6|7021.6|7024.1|7022.1|7024.1|7022.1|7021.6|7019.6|312
1659681000000|2022-08-05 06:30:00|7023.8|7019.8|7023.8|7019.8|7023.9|7019.9|7021.8|7017.8|0
1659681300000|2022-08-05 06:35:00|7023.6|7019.6|7021.8|7017.8|7023.8|7019.8|7021.5|7017.5|0
1659681600000|2022-08-05 06:40:00|7021.9|7017.9|7021.8|7017.8|7022.5|7018.5|7020.8|7016.8|0
1659681900000|2022-08-05 06:45:00|7021.6|7017.6|7021.5|7017.5|7023.1|7019.1|7021.4|7017.4|0
1659682200000|2022-08-05 06:50:00|7021.4|7017.4|7021.6|7017.6|7023.1|7019.1|7021.4|7017.4|0
1659682500000|2022-08-05 06:55:00|7021.4|7017.4|7019.2|7015.2|7021.4|7017.4|7019|7015|0
1659682800000|2022-08-05 07:00:00|7019.4|7015.4|7017.4|7013.4|7021.3|7017.3|7015.8|7011.8|0
1659683100000|2022-08-05 07:05:00|7017.6|7013.6|7021|7017|7021.2|7017.2|7016.6|7012.6|0
1659683400000|2022-08-05 07:10:00|7015.6|7012.6|7018.6|7015.6|7021.6|7018.6|7015.6|7012.6|222
1659683700000|2022-08-05 07:15:00|7019.6|7016.6|7015.6|7012.6|7020.6|7017.6|7015.1|7012.1|47
1659684000000|2022-08-05 07:20:00|7016.6|7013.6|7016.6|7013.6|7017.6|7014.6|7015.6|7012.6|41
1659684300000|2022-08-05 07:25:00|7017.1|7014.1|7016.6|7013.6|7017.6|7014.6|7015.6|7012.6|26
1659684600000|2022-08-05 07:30:00|7016.1|7013.1|7015.1|7012.1|7017.6|7014.6|7014.6|7011.6|41
1659684900000|2022-08-05 07:35:00|7015.6|7012.6|7017.6|7014.6|7018.6|7015.6|7015.1|7012.1|17
1659685200000|2022-08-05 07:40:00|7018.1|7015.1|7017.6|7014.6|7019.1|7016.1|7017.6|7014.6|17
1659685500000|2022-08-05 07:45:00|7018.1|7015.1|7015.6|7012.6|7018.6|7015.6|7015.6|7012.6|21
1659685800000|2022-08-05 07:50:00|7015.1|7012.1|7018.6|7015.6|7018.6|7015.6|7015.1|7012.1|16
1659686100000|2022-08-05 07:55:00|7018.1|7015.1|7019.6|7016.6|7020.6|7017.6|7017.6|7014.6|27
1659686400000|2022-08-05 08:00:00|7019.1|7016.1|7018.6|7015.6|7019.6|7016.6|7017.6|7014.6|26
1659686700000|2022-08-05 08:05:00|7019.1|7016.1|7020.6|7017.6|7020.6|7017.6|7018.6|7015.6|7
1659687000000|2022-08-05 08:10:00|7020.1|7017.1|7016.6|7013.6|7020.1|7017.1|7016.6|7013.6|13
1659687300000|2022-08-05 08:15:00|7016.1|7013.1|7016.1|7013.1|7017.6|7014.6|7014.6|7011.6|36
1659687600000|2022-08-05 08:20:00|7015.6|7012.6|7017.6|7014.6|7018.6|7015.6|7014.6|7011.6|158
1659687900000|2022-08-05 08:25:00|7017.1|7014.1|7015.6|7012.6|7017.6|7014.6|7015.6|7012.6|26
1659688200000|2022-08-05 08:30:00|7014.6|7011.6|7015.6|7012.6|7016.6|7013.6|7014.6|7011.6|37
1659688500000|2022-08-05 08:35:00|7016.1|7013.1|7015.6|7012.6|7016.6|7013.6|7015.6|7012.6|26
1659688800000|2022-08-05 08:40:00|7015.1|7012.1|7012.6|7009.6|7015.1|7012.1|7012.6|7009.6|29
1659689100000|2022-08-05 08:45:00|7012.1|7009.1|7012.6|7009.6|7014.1|7011.1|7011.1|7008.1|49
1659689400000|2022-08-05 08:50:00|7013.1|7010.1|7015.6|7012.6|7015.6|7012.6|7013.1|7010.1|11
1659689700000|2022-08-05 08:55:00|7015.1|7012.1|7015.6|7012.6|7015.6|7012.6|7014.1|7011.1|47
1659690000000|2022-08-05 09:00:00|7015.1|7012.1|7016.6|7013.6|7016.6|7013.6|7015.1|7012.1|31
1659690300000|2022-08-05 09:05:00|7017.6|7014.6|7014.6|7011.6|7017.6|7014.6|7014.6|7011.6|73
1659690600000|2022-08-05 09:10:00|7014.1|7011.1|7013.6|7010.6|7014.6|7011.6|7012.6|7009.6|22
1659690900000|2022-08-05 09:15:00|7014.6|7011.6|7015.6|7012.6|7015.6|7012.6|7014.1|7011.1|42
1659691200000|2022-08-05 09:20:00|7015.1|7012.1|7015.1|7012.1|7016.1|7013.1|7014.6|7011.6|19
1659691500000|2022-08-05 09:25:00|7015.6|7012.6|7014.6|7011.6|7015.6|7012.6|7014.1|7011.1|15
1659691800000|2022-08-05 09:30:00|7015.6|7012.6|7015.1|7012.1|7015.6|7012.6|7014.6|7011.6|26
1659692100000|2022-08-05 09:35:00|7014.6|7011.6|7015.6|7012.6|7015.6|7012.6|7014.6|7011.6|4
1659692400000|2022-08-05 09:40:00|7016.6|7013.6|7016.1|7013.1|7016.6|7013.6|7015.6|7012.6|14
1659692700000|2022-08-05 09:45:00|7015.6|7012.6|7015.6|7012.6|7015.6|7012.6|7011.6|7008.6|66
1659693000000|2022-08-05 09:50:00|7016.1|7013.1|7019.6|7016.6|7019.6|7016.6|7016.1|7013.1|41
1659693300000|2022-08-05 09:55:00|7019.1|7016.1|7018.6|7015.6|7019.6|7016.6|7017.6|7014.6|23
1659693600000|2022-08-05 10:00:00|7019.1|7016.1|7014.6|7011.6|7019.6|7016.6|7013.6|7010.6|24
1659693900000|2022-08-05 10:05:00|7014.1|7011.1|7017.1|7014.1|7017.6|7014.6|7013.6|7010.6|31
1659694200000|2022-08-05 10:10:00|7016.6|7013.6|7015.6|7012.6|7017.1|7014.1|7014.6|7011.6|53
1659694500000|2022-08-05 10:15:00|7016.1|7013.1|7016.6|7013.6|7016.6|7013.6|7014.6|7011.6|32
1659694800000|2022-08-05 10:20:00|7016.1|7013.1|7016.6|7013.6|7016.6|7013.6|7015.6|7012.6|35
1659695100000|2022-08-05 10:25:00|7016.1|7013.1|7018.6|7015.6|7018.6|7015.6|7015.6|7012.6|64
1659695400000|2022-08-05 10:30:00|7018.1|7015.1|7017.6|7014.6|7018.6|7015.6|7016.6|7013.6|54
1659695700000|2022-08-05 10:35:00|7017.1|7014.1|7016.1|7013.1|7017.1|7014.1|7015.6|7012.6|39
1659696000000|2022-08-05 10:40:00|7015.6|7012.6|7017.6|7014.6|7017.6|7014.6|7014.6|7011.6|54
1659696300000|2022-08-05 10:45:00|||||||||4
1659696600000|2022-08-05 10:50:00|7018.1|7015.1|7020.6|7017.6|7020.6|7017.6|7018.1|7015.1|43
1659696900000|2022-08-05 10:55:00|7020.1|7017.1|7018.6|7015.6|7020.1|7017.1|7016.1|7013.1|27
1659697200000|2022-08-05 11:00:00|7019.1|7016.1|7015.6|7012.6|7019.1|7016.1|7015.6|7012.6|20
1659697500000|2022-08-05 11:05:00|7014.6|7011.6|7012.6|7009.6|7015.6|7012.6|7012.6|7009.6|31
1659697800000|2022-08-05 11:10:00|7013.6|7010.6|7016.6|7013.6|7016.6|7013.6|7013.6|7010.6|64
1659698100000|2022-08-05 11:15:00|7016.1|7013.1|7017.6|7014.6|7018.1|7015.1|7015.6|7012.6|50
1659698400000|2022-08-05 11:20:00|7018.6|7015.6|7018.6|7015.6|7019.6|7016.6|7018.6|7015.6|34
1659698700000|2022-08-05 11:25:00|7019.1|7016.1|7020.6|7017.6|7021.1|7018.1|7019.1|7016.1|29
1659699000000|2022-08-05 11:30:00|7021.1|7018.1|7020.6|7017.6|7021.6|7018.6|7020.6|7017.6|32
1659699300000|2022-08-05 11:35:00|7021.1|7018.1|7022.6|7019.6|7022.6|7019.6|7020.6|7017.6|26
1659699600000|2022-08-05 11:40:00|7022.1|7019.1|7022.6|7019.6|7022.6|7019.6|7021.6|7018.6|51
1659699900000|2022-08-05 11:45:00|7023.6|7020.6|7023.6|7020.6|7023.6|7020.6|7022.6|7019.6|22
1659700200000|2022-08-05 11:50:00|7024.1|7021.1|7025.6|7022.6|7026.6|7023.6|7024.1|7021.1|47
1659700500000|2022-08-05 11:55:00|7025.1|7022.1|7023.6|7020.6|7025.1|7022.1|7023.6|7020.6|34
1659700800000|2022-08-05 12:00:00|7023.1|7020.1|7023.6|7020.6|7023.6|7020.6|7022.1|7019.1|26
1659701100000|2022-08-05 12:05:00|7023.1|7020.1|7021.6|7018.6|7023.6|7020.6|7021.1|7018.1|52
1659701400000|2022-08-05 12:10:00|7022.6|7019.6|7021.6|7018.6|7022.6|7019.6|7021.6|7018.6|25
1659701700000|2022-08-05 12:15:00|7022.1|7019.1|7023.6|7020.6|7023.6|7020.6|7021.6|7018.6|45
1659702000000|2022-08-05 12:20:00|7024.1|7021.1|7023.6|7020.6|7024.6|7021.6|7023.6|7020.6|29
1659702300000|2022-08-05 12:25:00|7022.6|7019.6|7027.6|7024.6|7028.6|7025.6|7022.6|7019.6|124
1659702600000|2022-08-05 12:30:00|7027.1|7024.1|6999.6|6996.6|7027.1|7024.1|6996.6|6993.6|599
1659702900000|2022-08-05 12:35:00|6999.1|6996.1|6999.6|6996.6|7004.6|7001.6|6996.6|6993.6|240
1659703200000|2022-08-05 12:40:00|6999.1|6996.1|6997.1|6994.1|7003.6|7000.6|6994.6|6991.6|106
1659703500000|2022-08-05 12:45:00|6997.6|6994.6|6989.1|6986.1|6997.6|6994.6|6988.6|6985.6|201
1659703800000|2022-08-05 12:50:00|6988.6|6985.6|6989.6|6986.6|6992.6|6989.6|6987.6|6984.6|113
1659704100000|2022-08-05 12:55:00|6990.1|6987.1|6989.1|6986.1|6990.6|6987.6|6984.6|6981.6|98
1659704400000|2022-08-05 13:00:00|6988.6|6985.6|6988.6|6985.6|6992.6|6989.6|6987.1|6984.1|76
1659704700000|2022-08-05 13:05:00|6989.1|6986.1|6983.6|6980.6|6989.6|6986.6|6982.6|6979.6|135
1659705000000|2022-08-05 13:10:00|6984.1|6981.1|6983.6|6980.6|6985.6|6982.6|6981.6|6978.6|106
1659705300000|2022-08-05 13:15:00|6983.1|6980.1|6994.6|6991.6|6994.6|6991.6|6982.6|6979.6|257
1659705600000|2022-08-05 13:20:00|6994.1|6991.1|6991.6|6988.6|6995.6|6992.6|6989.6|6986.6|88
1659705900000|2022-08-05 13:25:00|6992.1|6989.1|6988.6|6985.6|6992.6|6989.6|6988.6|6985.6|52
1659706200000|2022-08-05 13:30:00|6989.1|6986.1|6998.1|6995.1|7000.6|6997.6|6989.1|6986.1|280
1659706500000|2022-08-05 13:35:00|6998.6|6995.6|7005.6|7002.6|7006.6|7003.6|6997.6|6994.6|130
1659706800000|2022-08-05 13:40:00|7006.6|7003.6|7007.1|7004.1|7008.6|7005.6|7003.6|7000.6|127
1659707100000|2022-08-05 13:45:00|7007.6|7004.6|7003.1|7000.1|7008.1|7005.1|7000.6|6997.6|99
1659707400000|2022-08-05 13:50:00|7003.6|7000.6|7008.1|7005.1|7009.1|7006.1|7002.6|6999.6|71
1659707700000|2022-08-05 13:55:00|7007.6|7004.6|7005.6|7002.6|7008.1|7005.1|7003.6|7000.6|75
1659708000000|2022-08-05 14:00:00|7006.1|7003.1|7014.6|7011.6|7015.6|7012.6|7002.6|6999.6|186
1659708300000|2022-08-05 14:05:00|7015.1|7012.1|7018.6|7015.6|7019.1|7016.1|7013.6|7010.6|117
1659708600000|2022-08-05 14:10:00|7018.1|7015.1|7022.1|7019.1|7023.1|7020.1|7015.6|7012.6|92
1659708900000|2022-08-05 14:15:00|7022.6|7019.6|7020.6|7017.6|7025.6|7022.6|7020.6|7017.6|133
1659709200000|2022-08-05 14:20:00|7021.1|7018.1|7023.6|7020.6|7024.6|7021.6|7020.6|7017.6|117
1659709500000|2022-08-05 14:25:00|7023.1|7020.1|7025.6|7022.6|7025.6|7022.6|7020.6|7017.6|155
1659709800000|2022-08-05 14:30:00|7025.1|7022.1|7014.6|7011.6|7025.6|7022.6|7014.6|7011.6|87
1659710100000|2022-08-05 14:35:00|7015.1|7012.1|7018.6|7015.6|7018.6|7015.6|7014.6|7011.6|75
1659710400000|2022-08-05 14:40:00|7019.1|7016.1|7016.6|7013.6|7019.6|7016.6|7016.1|7013.1|68
1659710700000|2022-08-05 14:45:00|7017.1|7014.1|7020.6|7017.6|7022.6|7019.6|7016.6|7013.6|141
1659711000000|2022-08-05 14:50:00|7020.1|7017.1|7018.6|7015.6|7020.1|7017.1|7014.6|7011.6|61
1659711300000|2022-08-05 14:55:00|7019.1|7016.1|7018.6|7015.6|7019.6|7016.6|7016.6|7013.6|52
1659711600000|2022-08-05 15:00:00|7018.1|7015.1|7014.6|7011.6|7018.6|7015.6|7011.1|7008.1|64
1659711900000|2022-08-05 15:05:00|7014.1|7011.1|7015.6|7012.6|7015.6|7012.6|7010.6|7007.6|65
1659712200000|2022-08-05 15:10:00|7015.1|7012.1|7009.1|7006.1|7016.6|7013.6|7008.6|7005.6|32
1659712500000|2022-08-05 15:15:00|7008.6|7005.6|7009.1|7006.1|7011.6|7008.6|7008.6|7005.6|69
1659712800000|2022-08-05 15:20:00|7008.6|7005.6|7003.1|7000.1|7010.1|7007.1|7001.6|6998.6|45
1659713100000|2022-08-05 15:25:00|7002.6|6999.6|6997.1|6994.1|7004.6|7001.6|6996.6|6993.6|85
1659713400000|2022-08-05 15:30:00|6996.6|6993.6|7001.6|6998.6|7003.1|7000.1|6996.1|6993.1|74
1659713700000|2022-08-05 15:35:00|7001.1|6998.1|7000.1|6997.1|7003.1|7000.1|6999.1|6996.1|153
1659714000000|2022-08-05 15:40:00|6999.6|6996.6|6998.6|6995.6|7000.6|6997.6|6996.6|6993.6|30
1659714300000|2022-08-05 15:45:00|6998.1|6995.1|6997.6|6994.6|7000.6|6997.6|6995.6|6992.6|38
1659714600000|2022-08-05 15:50:00|6997.1|6994.1|7000.1|6997.1|7002.6|6999.6|6996.6|6993.6|45
1659714900000|2022-08-05 15:55:00|6999.6|6996.6|6996.6|6993.6|7000.6|6997.6|6995.6|6992.6|45
1659715200000|2022-08-05 16:00:00|6997.1|6994.1|7002.6|6999.6|7003.6|7000.6|6996.6|6993.6|42
1659715500000|2022-08-05 16:05:00|7002.1|6999.1|7000.1|6997.1|7005.6|7002.6|6999.6|6996.6|52
1659715800000|2022-08-05 16:10:00|7000.6|6997.6|7004.6|7001.6|7004.6|7001.6|6999.6|6996.6|47
1659716100000|2022-08-05 16:15:00|7005.6|7002.6|7007.1|7004.1|7010.6|7007.6|7005.6|7002.6|83
1659716400000|2022-08-05 16:20:00|7006.6|7003.6|7003.6|7000.6|7008.6|7005.6|7002.6|6999.6|59
1659716700000|2022-08-05 16:25:00|7003.1|7000.1|7004.6|7001.6|7005.6|7002.6|7002.1|6999.1|51
1659717000000|2022-08-05 16:30:00|7004.1|7001.1|7001.6|6998.6|7004.6|7001.6|7000.6|6997.6|34
1659717300000|2022-08-05 16:35:00|7001.1|6998.1|7001.6|6998.6|7003.1|7000.1|7000.1|6997.1|42
1659717600000|2022-08-05 16:40:00|7001.1|6998.1|7006.6|7003.6|7007.1|7004.1|7000.6|6997.6|24
1659717900000|2022-08-05 16:45:00|7006.1|7003.1|7010.6|7007.6|7011.6|7008.6|7006.1|7003.1|17
1659718200000|2022-08-05 16:50:00|7011.1|7008.1|7011.6|7008.6|7011.6|7008.6|7008.6|7005.6|29
1659718500000|2022-08-05 16:55:00|7012.6|7009.6|7013.6|7010.6|7013.6|7010.6|7010.6|7007.6|22
1659718800000|2022-08-05 17:00:00|7013.1|7010.1|7014.6|7011.6|7015.1|7012.1|7010.6|7007.6|41
1659719100000|2022-08-05 17:05:00|7015.1|7012.1|7014.6|7011.6|7015.6|7012.6|7012.6|7009.6|15
1659719400000|2022-08-05 17:10:00|7014.1|7011.1|7016.6|7013.6|7017.6|7014.6|7014.1|7011.1|25
1659719700000|2022-08-05 17:15:00|7017.1|7014.1|7014.1|7011.1|7018.6|7015.6|7014.1|7011.1|32
1659720000000|2022-08-05 17:20:00|7014.6|7011.6|7016.6|7013.6|7016.6|7013.6|7013.6|7010.6|35
1659720300000|2022-08-05 17:25:00|7016.1|7013.1|7014.1|7011.1|7018.6|7015.6|7014.1|7011.1|42
1659720600000|2022-08-05 17:30:00|7014.6|7011.6|7016.6|7013.6|7017.6|7014.6|7014.1|7011.1|17
1659720900000|2022-08-05 17:35:00|7017.1|7014.1|7017.6|7014.6|7019.6|7016.6|7016.6|7013.6|21
1659721200000|2022-08-05 17:40:00|7017.1|7014.1|7014.6|7011.6|7017.6|7014.6|7014.6|7011.6|10
1659721500000|2022-08-05 17:45:00|7014.1|7011.1|7015.1|7012.1|7016.6|7013.6|7013.6|7010.6|34
1659721800000|2022-08-05 17:50:00|7014.6|7011.6|7013.6|7010.6|7015.1|7012.1|7012.6|7009.6|10
1659722100000|2022-08-05 17:55:00|7013.1|7010.1|7011.6|7008.6|7013.6|7010.6|7009.6|7006.6|35
1659722400000|2022-08-05 18:00:00|7011.1|7008.1|7011.1|7008.1|7011.6|7008.6|7009.6|7006.6|21
1659722700000|2022-08-05 18:05:00|7010.6|7007.6|7009.6|7006.6|7012.6|7009.6|7009.6|7006.6|20
1659723000000|2022-08-05 18:10:00|7010.1|7007.1|7009.6|7006.6|7010.6|7007.6|7008.6|7005.6|24
1659723300000|2022-08-05 18:15:00|7009.1|7006.1|7011.6|7008.6|7012.1|7009.1|7008.1|7005.1|8
1659723600000|2022-08-05 18:20:00|7011.1|7008.1|7010.6|7007.6|7011.6|7008.6|7010.1|7007.1|13
1659723900000|2022-08-05 18:25:00|7011.1|7008.1|7004.1|7001.1|7011.6|7008.6|7003.6|7000.6|15
1659724200000|2022-08-05 18:30:00|7003.6|7000.6|7007.1|7004.1|7007.1|7004.1|7002.6|6999.6|16
1659724500000|2022-08-05 18:35:00|7006.6|7003.6|7006.6|7003.6|7007.6|7004.6|7005.6|7002.6|4
1659724800000|2022-08-05 18:40:00|7007.1|7004.1|7007.1|7004.1|7007.6|7004.6|7004.6|7001.6|6
1659725100000|2022-08-05 18:45:00|7006.6|7003.6|7006.6|7003.6|7007.6|7004.6|7005.1|7002.1|10
1659725400000|2022-08-05 18:50:00|7006.1|7003.1|7007.1|7004.1|7008.6|7005.6|7005.1|7002.1|10
1659725700000|2022-08-05 18:55:00|7007.6|7004.6|7006.6|7003.6|7007.6|7004.6|7004.1|7001.1|14
1659726000000|2022-08-05 19:00:00|7007.1|7004.1|7008.1|7005.1|7009.6|7006.6|7006.6|7003.6|18
1659726300000|2022-08-05 19:05:00|7007.6|7004.6|7009.6|7006.6|7010.1|7007.1|7005.6|7002.6|10
1659726600000|2022-08-05 19:10:00|7009.1|7006.1|7009.6|7006.6|7011.6|7008.6|7009.1|7006.1|11
1659726900000|2022-08-05 19:15:00|7010.1|7007.1|7009.6|7006.6|7011.6|7008.6|7008.6|7005.6|7
1659727200000|2022-08-05 19:20:00|7010.6|7007.6|7011.6|7008.6|7011.6|7008.6|7007.6|7004.6|10
1659727500000|2022-08-05 19:25:00|7011.1|7008.1|7013.6|7010.6|7013.6|7010.6|7010.6|7007.6|23
1659727800000|2022-08-05 19:30:00|7013.1|7010.1|7014.6|7011.6|7015.6|7012.6|7012.6|7009.6|25
1659728100000|2022-08-05 19:35:00|7015.1|7012.1|7013.6|7010.6|7016.6|7013.6|7013.6|7010.6|23
1659728400000|2022-08-05 19:40:00|7014.1|7011.1|7016.6|7013.6|7017.6|7014.6|7013.1|7010.1|24
1659728700000|2022-08-05 19:45:00|7017.1|7014.1|7020.6|7017.6|7020.6|7017.6|7016.1|7013.1|26
1659729000000|2022-08-05 19:50:00|7021.6|7018.6|7020.6|7017.6|7024.1|7021.1|7020.6|7017.6|149
1659729300000|2022-08-05 19:55:00|7021.1|7018.1|7015.1|7012.1|7021.6|7018.6|7011.1|7008.1|488
1659729600000|2022-08-05 20:00:00|7016.1|7013.1|7014.6|7011.6|7016.6|7013.6|7013.6|7010.6|32
1659729900000|2022-08-05 20:05:00|7014.1|7011.1|7013.6|7010.6|7014.6|7011.6|7013.6|7010.6|1
1659730200000|2022-08-05 20:10:00|7013.1|7010.1|7013.6|7010.6|7013.6|7010.6|7012.6|7009.6|0
1659730500000|2022-08-05 20:15:00|7013.1|7010.1|7014.6|7011.6|7014.6|7011.6|7013.1|7010.1|2
1659730800000|2022-08-05 20:20:00|7015.1|7012.1|7015.6|7012.6|7016.1|7013.1|7015.1|7012.1|14
1659731100000|2022-08-05 20:25:00|7016.1|7013.1|7017.1|7014.1|7017.1|7014.1|7015.6|7012.6|14
1659731400000|2022-08-05 20:30:00|7016.6|7013.6|7015.6|7012.6|7016.6|7013.6|7015.6|7012.6|1
1659731700000|2022-08-05 20:35:00|7016.1|7013.1|7015.6|7012.6|7016.1|7013.1|7015.6|7012.6|4
1659732000000|2022-08-05 20:40:00|7015.1|7012.1|7015.1|7012.1|7015.1|7012.1|7015.1|7012.1|2
1659732300000|2022-08-05 20:45:00|7015.6|7012.6|7013.6|7010.6|7015.6|7012.6|7012.1|7009.1|28
1659732600000|2022-08-05 20:50:00|7014.1|7011.1|7014.6|7011.6|7015.6|7012.6|7014.1|7011.1|9
1659732900000|2022-08-05 20:55:00|7014.1|7011.1|7017.6|7014.6|7017.6|7014.6|7014.1|7011.1|38
1659909600000|2022-08-07 22:00:00|7016.1|7012.1|7010.4|7006.4|7016.1|7012.1|7008.9|7004.9|0
1659909900000|2022-08-07 22:05:00|7010.6|7006.6|7011.8|7007.8|7012.4|7008.4|7009.2|7005.2|0
1659910200000|2022-08-07 22:10:00|7011.5|7007.5|7012.4|7008.4|7012.7|7008.7|7010.9|7006.9|0
1659910500000|2022-08-07 22:15:00|7012.3|7008.3|7009.6|7005.6|7012.7|7008.7|7008.5|7004.5|0
1659910800000|2022-08-07 22:20:00|7009.3|7005.3|7009.2|7005.2|7009.3|7005.3|7007.3|7003.3|0
1659911100000|2022-08-07 22:25:00|7009.1|7005.1|7008.1|7004.1|7009.2|7005.2|7006.6|7002.6|0
1659911400000|2022-08-07 22:30:00|7009|7005|7005.6|7001.6|7010.4|7006.4|7005.3|7001.3|0
1659911700000|2022-08-07 22:35:00|7005.8|7001.8|7005.9|7001.9|7006.2|7002.2|7004.6|7000.6|0
1659912000000|2022-08-07 22:40:00|7005.6|7001.6|7001.8|6997.8|7005.6|7001.6|7001.8|6997.8|0
1659912300000|2022-08-07 22:45:00|7002.1|6998.1|7004|7000|7004.7|7000.7|7002.1|6998.1|0
1659912600000|2022-08-07 22:50:00|7004.2|7000.2|7004|7000|7004.3|7000.3|7003.5|6999.5|0
1659912900000|2022-08-07 22:55:00|7004.3|7000.3|7005.5|7001.5|7005.5|7001.5|7004.3|7000.3|0
1659913200000|2022-08-07 23:00:00|7005.4|7001.4|7006.1|7002.1|7006.3|7002.3|7004.3|7000.3|0
1659913500000|2022-08-07 23:05:00|7006|7002|7006|7002|7006.9|7002.9|7005.1|7001.1|0
1659913800000|2022-08-07 23:10:00|7006.1|7002.1|7004.8|7000.8|7006.5|7002.5|7004.5|7000.5|0
1659914100000|2022-08-07 23:15:00|7005.1|7001.1|7004.9|7000.9|7006|7002|7003.7|6999.7|0
1659914400000|2022-08-07 23:20:00|7004.7|7000.7|7008|7004|7008.3|7004.3|7004.3|7000.3|0
1659914700000|2022-08-07 23:25:00|7007.7|7003.7|7008.4|7004.4|7008.5|7004.5|7007.5|7003.5|0
1659915000000|2022-08-07 23:30:00|7008.7|7004.7|7007.3|7003.3|7008.7|7004.7|7005.7|7001.7|0
1659915300000|2022-08-07 23:35:00|7007.1|7003.1|7007|7003|7008.1|7004.1|7006.5|7002.5|0
1659915600000|2022-08-07 23:40:00|7006.8|7002.8|7001.4|6997.4|7007.4|7003.4|7000.5|6996.5|0
1659915900000|2022-08-07 23:45:00|7001.7|6997.7|6997.7|6993.7|7003.1|6999.1|6997.7|6993.7|0
1659916200000|2022-08-07 23:50:00|6998|6994|7004.1|7002.1|7007.1|7005.1|6997.7|6993.7|533
1659916500000|2022-08-07 23:55:00|7004.6|7002.6|7003.1|7001.1|7005.1|7003.1|7001.1|6999.1|212
1659916800000|2022-08-08 00:00:00|7002.6|7000.6|7010.1|7009.1|7012.1|7011.1|6994.6|6993.6|670
1659917100000|2022-08-08 00:05:00|7010.6|7009.6|7002.6|7001.6|7010.6|7009.6|7001.6|7000.6|432
1659917400000|2022-08-08 00:10:00|7002.1|7001.1|7010.6|7009.6|7011.6|7010.6|6996.6|6995.6|658
1659917700000|2022-08-08 00:15:00|7009.6|7008.6|7012.6|7011.6|7014.6|7013.6|7004.6|7003.6|379
1659918000000|2022-08-08 00:20:00|7012.1|7011.1|7013.6|7012.6|7014.6|7013.6|7009.6|7008.6|604
1659918300000|2022-08-08 00:25:00|7014.1|7013.1|7012.6|7011.6|7014.6|7013.6|7011.6|7010.6|212
1659918600000|2022-08-08 00:30:00|7013.1|7012.1|7005.6|7004.6|7014.6|7013.6|7004.6|7003.6|420
1659918900000|2022-08-08 00:35:00|7005.1|7004.1|7001.6|7000.6|7009.6|7008.6|7001.6|7000.6|568
1659919200000|2022-08-08 00:40:00|7001.1|7000.1|7009.6|7008.6|7009.6|7008.6|6996.1|6995.1|707
1659919500000|2022-08-08 00:45:00|7010.1|7009.1|7011.6|7010.6|7011.6|7010.6|7005.6|7004.6|307
1659919800000|2022-08-08 00:50:00|7012.1|7011.1|7015.6|7014.6|7016.6|7015.6|7011.6|7010.6|290
1659920100000|2022-08-08 00:55:00|7015.1|7014.1|7016.6|7015.6|7017.6|7016.6|7012.6|7011.6|587
1659920400000|2022-08-08 01:00:00|7017.1|7016.1|7013.6|7012.6|7017.1|7016.1|7012.6|7011.6|661
1659920700000|2022-08-08 01:05:00|7013.1|7012.1|7010.6|7009.6|7013.6|7012.6|7009.6|7008.6|545
1659921000000|2022-08-08 01:10:00|7009.6|7008.6|7007.6|7006.6|7011.6|7010.6|7007.6|7006.6|346
1659921300000|2022-08-08 01:15:00|7006.6|7005.6|6998.6|6997.6|7008.6|7007.6|6997.6|6996.6|594
1659921600000|2022-08-08 01:20:00|6997.6|6996.6|6998.6|6997.6|7000.6|6999.6|6996.6|6995.6|367
1659921900000|2022-08-08 01:25:00|6999.1|6998.1|7002.6|7001.6|7002.6|7001.6|6998.6|6997.6|297
1659922200000|2022-08-08 01:30:00|7002.1|7001.1|7009.6|7008.6|7012.6|7011.6|7001.6|7000.6|511
1659922500000|2022-08-08 01:35:00|7010.1|7009.1|7012.6|7011.6|7013.6|7012.6|7009.6|7008.6|720
1659922800000|2022-08-08 01:40:00|7013.1|7012.1|7014.6|7013.6|7014.6|7013.6|7009.6|7008.6|355
1659923100000|2022-08-08 01:45:00|7015.6|7014.6|7016.6|7015.6|7019.6|7018.6|7014.6|7013.6|257
1659923400000|2022-08-08 01:50:00|7016.1|7015.1|7017.6|7016.6|7019.6|7018.6|7015.1|7014.1|220
1659923700000|2022-08-08 01:55:00|7018.1|7017.1|7020.6|7019.6|7022.6|7021.6|7017.6|7016.6|229
1659924000000|2022-08-08 02:00:00|7020.1|7019.1|7019.6|7018.6|7020.6|7019.6|7016.6|7015.6|284
1659924300000|2022-08-08 02:05:00|7020.6|7019.6|7018.6|7017.6|7021.6|7020.6|7017.6|7016.6|311
1659924600000|2022-08-08 02:10:00|7019.6|7018.6|7020.1|7019.1|7020.6|7019.6|7018.6|7017.6|508
1659924900000|2022-08-08 02:15:00|7020.6|7019.6|7021.6|7020.6|7023.6|7022.6|7019.6|7018.6|284
1659925200000|2022-08-08 02:20:00|7021.1|7020.1|7021.6|7020.6|7022.6|7021.6|7020.6|7019.6|621
1659925500000|2022-08-08 02:25:00|7021.1|7020.1|7022.6|7021.6|7023.6|7022.6|7021.1|7020.1|559
1659925800000|2022-08-08 02:30:00|7021.6|7020.6|7021.6|7020.6|7022.6|7021.6|7021.6|7020.6|82
1659926100000|2022-08-08 02:35:00|7022.1|7021.1|7026.6|7025.6|7026.6|7025.6|7022.1|7021.1|406
1659926400000|2022-08-08 02:40:00|7026.1|7025.1|7021.6|7020.6|7026.1|7025.1|7020.6|7019.6|201
1659926700000|2022-08-08 02:45:00|7021.1|7020.1|7021.6|7020.6|7022.6|7021.6|7020.1|7019.1|228
1659927000000|2022-08-08 02:50:00|7021.1|7020.1|7021.6|7020.6|7022.6|7021.6|7020.6|7019.6|134
1659927300000|2022-08-08 02:55:00|7020.6|7019.6|7021.6|7020.6|7021.6|7020.6|7020.6|7019.6|139
1659927600000|2022-08-08 03:00:00|7022.1|7021.1|7021.6|7020.6|7023.6|7022.6|7018.6|7017.6|230
1659927900000|2022-08-08 03:05:00|7021.1|7020.1|7023.6|7022.6|7023.6|7022.6|7020.6|7019.6|181
1659928200000|2022-08-08 03:10:00|7024.6|7023.6|7023.6|7022.6|7024.6|7023.6|7023.6|7022.6|133
1659928500000|2022-08-08 03:15:00|7024.1|7023.1|7027.6|7026.6|7027.6|7026.6|7023.6|7022.6|188
1659928800000|2022-08-08 03:20:00|7027.1|7026.1|7027.6|7026.6|7028.6|7027.6|7025.6|7024.6|108
1659929100000|2022-08-08 03:25:00|7028.6|7027.6|7029.6|7028.6|7029.6|7028.6|7028.6|7027.6|77
1659929400000|2022-08-08 03:30:00|7030.1|7029.1|7031.6|7030.6|7032.6|7031.6|7030.1|7029.1|372
1659929700000|2022-08-08 03:35:00|7031.1|7030.1|7029.6|7028.6|7031.1|7030.1|7028.6|7027.6|261
1659930000000|2022-08-08 03:40:00|7030.1|7029.1|7026.6|7025.6|7030.1|7029.1|7026.6|7025.6|210
1659930300000|2022-08-08 03:45:00|7026.1|7025.1|7026.6|7025.6|7026.6|7025.6|7025.6|7024.6|242
1659930600000|2022-08-08 03:50:00|7026.1|7025.1|7027.6|7026.6|7027.6|7026.6|7024.1|7023.1|298
1659930900000|2022-08-08 03:55:00|7027.1|7026.1|7025.6|7024.6|7027.1|7026.1|7024.6|7023.6|224
1659931200000|2022-08-08 04:00:00|7026.6|7025.6|7027.6|7026.6|7027.6|7026.6|7025.6|7024.6|202
1659931500000|2022-08-08 04:05:00|7028.1|7027.1|7026.6|7025.6|7028.6|7027.6|7026.6|7025.6|111
1659931800000|2022-08-08 04:10:00|7027.1|7026.1|7029.6|7028.6|7029.6|7028.6|7025.6|7024.6|162
1659932100000|2022-08-08 04:15:00|7030.1|7029.1|7027.6|7026.6|7031.6|7030.6|7027.6|7026.6|279
1659932400000|2022-08-08 04:20:00|7028.6|7027.6|7026.6|7025.6|7029.6|7028.6|7025.6|7024.6|161
1659932700000|2022-08-08 04:25:00|7025.6|7024.6|7024.6|7023.6|7026.6|7025.6|7024.6|7023.6|126
1659933000000|2022-08-08 04:30:00|7024.1|7023.1|7021.6|7020.6|7024.1|7023.1|7020.1|7019.1|491
1659933300000|2022-08-08 04:35:00|7021.1|7020.1|7019.6|7018.6|7021.1|7020.1|7018.6|7017.6|179
1659933600000|2022-08-08 04:40:00|7019.1|7018.1|7021.6|7020.6|7021.6|7020.6|7018.1|7017.1|167
1659933900000|2022-08-08 04:45:00|7021.1|7020.1|7020.6|7019.6|7021.6|7020.6|7018.6|7017.6|232
1659934200000|2022-08-08 04:50:00|7021.1|7020.1|7025.6|7024.6|7026.1|7025.1|7021.1|7020.1|202
1659934500000|2022-08-08 04:55:00|7025.1|7024.1|7025.6|7024.6|7028.1|7027.1|7024.6|7023.6|216
1659934800000|2022-08-08 05:00:00|7026.6|7025.6|7028.6|7027.6|7028.6|7027.6|7025.6|7024.6|168
1659935100000|2022-08-08 05:05:00|7028.1|7027.1|7029.6|7028.6|7029.6|7028.6|7027.6|7026.6|92
1659935400000|2022-08-08 05:10:00|7030.1|7029.1|7031.6|7030.6|7031.6|7030.6|7029.1|7028.1|164
1659935700000|2022-08-08 05:15:00|7032.6|7031.6|7034.6|7033.6|7034.6|7033.6|7032.1|7031.1|267
1659936000000|2022-08-08 05:20:00|7033.6|7032.6|7033.6|7032.6|7033.6|7032.6|7033.1|7032.1|88
1659936300000|2022-08-08 05:25:00|7033.1|7032.1|7033.6|7032.6|7034.6|7033.6|7032.6|7031.6|153
1659936600000|2022-08-08 05:30:00|7032.6|7031.6|7031.6|7030.6|7033.6|7032.6|7030.6|7029.6|201
1659936900000|2022-08-08 05:35:00|7031.1|7030.1|7028.6|7027.6|7031.6|7030.6|7028.6|7027.6|183
1659937200000|2022-08-08 05:40:00|7028.1|7027.1|7029.6|7028.6|7029.6|7028.6|7027.6|7026.6|114
1659937500000|2022-08-08 05:45:00|7029.1|7028.1|7030.6|7029.6|7031.1|7030.1|7028.6|7027.6|145
1659937800000|2022-08-08 05:50:00|7031.1|7030.1|7030.6|7029.6|7031.6|7030.6|7028.6|7027.6|184
1659938100000|2022-08-08 05:55:00|7031.6|7030.6|7028.6|7027.6|7032.6|7031.6|7028.6|7027.6|256
1659938400000|2022-08-08 06:00:00|7029.1|7027.1|7031.1|7029.1|7034.1|7032.1|7028.1|7026.1|303
1659938700000|2022-08-08 06:05:00|7030.1|7028.1|7030.6|7028.6|7033.1|7031.1|7029.6|7027.6|1038
1659939000000|2022-08-08 06:10:00|7031.1|7029.1|7031.1|7029.1|7031.1|7029.1|7030.1|7028.1|478
1659939300000|2022-08-08 06:15:00|7031.6|7029.6|7033.1|7031.1|7034.1|7032.1|7030.1|7028.1|355
1659939600000|2022-08-08 06:20:00|7033.6|7031.6|7032.1|7030.1|7034.1|7032.1|7032.1|7030.1|294
1659939900000|2022-08-08 06:25:00|7032.6|7030.6|7033.1|7031.1|7034.1|7032.1|7032.1|7030.1|365
1659940200000|2022-08-08 06:30:00|7035.2|7031.2|7033|7029|7035.2|7031.2|7032.2|7028.2|2
1659940500000|2022-08-08 06:35:00|7032.8|7028.8|7031.6|7027.6|7033.2|7029.2|7031.2|7027.2|0
1659940800000|2022-08-08 06:40:00|7031.8|7027.8|7032.2|7028.2|7032.6|7028.6|7031.6|7027.6|0
1659941100000|2022-08-08 06:45:00|7032.4|7028.4|7033.2|7029.2|7034.1|7030.1|7032.2|7028.2|0
1659941400000|2022-08-08 06:50:00|7033.3|7029.3|7039.2|7035.2|7039.5|7035.5|7033.2|7029.2|0
1659941700000|2022-08-08 06:55:00|7039.4|7035.4|7040.6|7036.6|7042.2|7038.2|7037.9|7033.9|0
1659942000000|2022-08-08 07:00:00|7040.4|7036.4|7049.4|7045.4|7050.5|7046.5|7039.1|7035.1|0
1659942300000|2022-08-08 07:05:00|7049.5|7045.5|7048.3|7044.3|7052.3|7048.3|7047|7043|0
1659942600000|2022-08-08 07:10:00|7048.5|7044.5|7038.1|7035.1|7048.5|7044.5|7033.6|7030.6|215
1659942900000|2022-08-08 07:15:00|7038.6|7035.6|7040.6|7037.6|7040.6|7037.6|7036.6|7033.6|109
1659943200000|2022-08-08 07:20:00|7041.1|7038.1|7039.1|7036.1|7043.1|7040.1|7039.1|7036.1|63
1659943500000|2022-08-08 07:25:00|7039.6|7036.6|7037.6|7034.6|7039.6|7036.6|7036.6|7033.6|46
1659943800000|2022-08-08 07:30:00|7038.6|7035.6|7032.6|7029.6|7038.6|7035.6|7031.6|7028.6|95
1659944100000|2022-08-08 07:35:00|7032.1|7029.1|7031.6|7028.6|7032.6|7029.6|7030.6|7027.6|58
1659944400000|2022-08-08 07:40:00|7031.1|7028.1|7028.6|7025.6|7031.6|7028.6|7027.6|7024.6|72
1659944700000|2022-08-08 07:45:00|7029.6|7026.6|7030.6|7027.6|7030.6|7027.6|7029.1|7026.1|68
1659945000000|2022-08-08 07:50:00|7031.6|7028.6|7030.6|7027.6|7031.6|7028.6|7028.6|7025.6|118
1659945300000|2022-08-08 07:55:00|7031.1|7028.1|7031.6|7028.6|7031.6|7028.6|7029.6|7026.6|28
1659945600000|2022-08-08 08:00:00|7031.1|7028.1|7034.6|7031.6|7036.1|7033.1|7029.6|7026.6|53
1659945900000|2022-08-08 08:05:00|7034.1|7031.1|7031.6|7028.6|7035.6|7032.6|7031.6|7028.6|43
1659946200000|2022-08-08 08:10:00|7031.1|7028.1|7027.6|7024.6|7031.6|7028.6|7027.6|7024.6|39
1659946500000|2022-08-08 08:15:00|7027.1|7024.1|7027.6|7024.6|7028.6|7025.6|7025.6|7022.6|55
1659946800000|2022-08-08 08:20:00|7028.1|7025.1|7028.6|7025.6|7031.6|7028.6|7027.6|7024.6|16
1659947100000|2022-08-08 08:25:00|7028.1|7025.1|7031.1|7028.1|7032.6|7029.6|7027.6|7024.6|28
1659947400000|2022-08-08 08:30:00|7031.6|7028.6|7032.1|7029.1|7032.6|7029.6|7031.1|7028.1|17
1659947700000|2022-08-08 08:35:00|7032.6|7029.6|7031.6|7028.6|7033.6|7030.6|7031.6|7028.6|11
1659948000000|2022-08-08 08:40:00|7032.1|7029.1|7032.1|7029.1|7033.6|7030.6|7031.6|7028.6|21
1659948300000|2022-08-08 08:45:00|7031.6|7028.6|7031.6|7028.6|7032.6|7029.6|7031.6|7028.6|4
1659948600000|2022-08-08 08:50:00|7032.1|7029.1|7029.1|7026.1|7032.1|7029.1|7028.6|7025.6|8
1659948900000|2022-08-08 08:55:00|7029.6|7026.6|7029.1|7026.1|7029.6|7026.6|7028.6|7025.6|10
1659949200000|2022-08-08 09:00:00|7029.6|7026.6|7032.1|7029.1|7032.6|7029.6|7028.6|7025.6|27
1659949500000|2022-08-08 09:05:00|7032.6|7029.6|7032.6|7029.6|7033.6|7030.6|7032.6|7029.6|18
1659949800000|2022-08-08 09:10:00|7033.1|7030.1|7029.1|7026.1|7033.1|7030.1|7028.6|7025.6|19
1659950100000|2022-08-08 09:15:00|7029.6|7026.6|7031.1|7028.1|7031.6|7028.6|7027.6|7024.6|52
1659950400000|2022-08-08 09:20:00|7030.6|7027.6|7026.6|7023.6|7031.1|7028.1|7026.6|7023.6|11
1659950700000|2022-08-08 09:25:00|7027.1|7024.1|7028.6|7025.6|7028.6|7025.6|7027.1|7024.1|42
1659951000000|2022-08-08 09:30:00|7028.1|7025.1|7028.6|7025.6|7029.6|7026.6|7028.1|7025.1|22
1659951300000|2022-08-08 09:35:00|7028.1|7025.1|7028.6|7025.6|7029.6|7026.6|7028.1|7025.1|26
1659951600000|2022-08-08 09:40:00|7029.1|7026.1|7028.6|7025.6|7029.6|7026.6|7028.6|7025.6|36
1659951900000|2022-08-08 09:45:00|7029.6|7026.6|7028.6|7025.6|7029.6|7026.6|7028.6|7025.6|17
1659952200000|2022-08-08 09:50:00|7029.1|7026.1|7028.6|7025.6|7029.6|7026.6|7028.6|7025.6|41
1659952500000|2022-08-08 09:55:00|7027.6|7024.6|7025.6|7022.6|7027.6|7024.6|7025.6|7022.6|91
1659952800000|2022-08-08 10:00:00|7026.1|7023.1|7027.6|7024.6|7028.6|7025.6|7024.6|7021.6|84
1659953100000|2022-08-08 10:05:00|7028.1|7025.1|7029.6|7026.6|7029.6|7026.6|7027.6|7024.6|53
1659953400000|2022-08-08 10:10:00|7030.1|7027.1|7027.6|7024.6|7030.6|7027.6|7026.6|7023.6|30
1659953700000|2022-08-08 10:15:00|7027.1|7024.1|7030.6|7027.6|7031.1|7028.1|7027.1|7024.1|16
1659954000000|2022-08-08 10:20:00|7031.1|7028.1|7030.6|7027.6|7031.6|7028.6|7029.6|7026.6|24
1659954300000|2022-08-08 10:25:00|7031.1|7028.1|7029.6|7026.6|7031.6|7028.6|7029.6|7026.6|26
1659954600000|2022-08-08 10:30:00|7030.1|7027.1|7031.6|7028.6|7031.6|7028.6|7029.6|7026.6|38
1659954900000|2022-08-08 10:35:00|7030.6|7027.6|7033.6|7030.6|7034.1|7031.1|7030.6|7027.6|24
1659955200000|2022-08-08 10:40:00|7033.1|7030.1|7035.6|7032.6|7038.1|7035.1|7032.6|7029.6|73
1659955500000|2022-08-08 10:45:00|7036.1|7033.1|7036.6|7033.6|7037.1|7034.1|7035.6|7032.6|9
1659955800000|2022-08-08 10:50:00|7037.1|7034.1|7037.6|7034.6|7037.6|7034.6|7036.6|7033.6|31
1659956100000|2022-08-08 10:55:00|7037.1|7034.1|7039.1|7036.1|7039.1|7036.1|7035.6|7032.6|40
1659956400000|2022-08-08 11:00:00|7039.6|7036.6|7035.6|7032.6|7039.6|7036.6|7034.6|7031.6|23
1659956700000|2022-08-08 11:05:00|7035.1|7032.1|7035.1|7032.1|7035.6|7032.6|7034.6|7031.6|28
1659957000000|2022-08-08 11:10:00|7035.6|7032.6|7032.6|7029.6|7035.6|7032.6|7032.6|7029.6|51
1659957300000|2022-08-08 11:15:00|7032.1|7029.1|7030.6|7027.6|7032.6|7029.6|7030.6|7027.6|77
1659957600000|2022-08-08 11:20:00|7031.1|7028.1|7031.6|7028.6|7032.6|7029.6|7031.1|7028.1|30
1659957900000|2022-08-08 11:25:00|7031.1|7028.1|7029.6|7026.6|7031.6|7028.6|7029.6|7026.6|31
1659958200000|2022-08-08 11:30:00|7030.1|7027.1|7028.6|7025.6|7030.6|7027.6|7028.6|7025.6|36
1659958500000|2022-08-08 11:35:00|7029.1|7026.1|7028.6|7025.6|7029.6|7026.6|7028.6|7025.6|60
1659958800000|2022-08-08 11:40:00|7029.1|7026.1|7030.6|7027.6|7030.6|7027.6|7028.6|7025.6|23
1659959100000|2022-08-08 11:45:00|7031.1|7028.1|7031.6|7028.6|7033.1|7030.1|7030.6|7027.6|38
1659959400000|2022-08-08 11:50:00|7032.1|7029.1|7036.6|7033.6|7036.6|7033.6|7031.6|7028.6|24
1659959700000|2022-08-08 11:55:00|7037.6|7034.6|7036.6|7033.6|7037.6|7034.6|7036.1|7033.1|56
1659960000000|2022-08-08 12:00:00|7037.1|7034.1|7035.6|7032.6|7037.1|7034.1|7034.6|7031.6|40
1659960300000|2022-08-08 12:05:00|7036.6|7033.6|7035.6|7032.6|7037.6|7034.6|7035.6|7032.6|23
1659960600000|2022-08-08 12:10:00|7034.6|7031.6|7035.6|7032.6|7035.6|7032.6|7034.6|7031.6|18
1659960900000|2022-08-08 12:15:00|7034.6|7031.6|7033.6|7030.6|7035.6|7032.6|7033.6|7030.6|26
1659961200000|2022-08-08 12:20:00|7034.1|7031.1|7036.6|7033.6|7036.6|7033.6|7033.6|7030.6|43
1659961500000|2022-08-08 12:25:00|7037.1|7034.1|7040.6|7037.6|7041.6|7038.6|7036.6|7033.6|68
1659961800000|2022-08-08 12:30:00|7041.1|7038.1|7040.6|7037.6|7041.6|7038.6|7039.6|7036.6|37
1659962100000|2022-08-08 12:35:00|7041.1|7038.1|7039.6|7036.6|7041.6|7038.6|7039.6|7036.6|36
1659962400000|2022-08-08 12:40:00|7038.6|7035.6|7039.6|7036.6|7039.6|7036.6|7038.6|7035.6|26
1659962700000|2022-08-08 12:45:00|7040.6|7037.6|7041.6|7038.6|7041.6|7038.6|7037.6|7034.6|49
1659963000000|2022-08-08 12:50:00|7042.1|7039.1|7042.6|7039.6|7044.1|7041.1|7042.1|7039.1|49
1659963300000|2022-08-08 12:55:00|7043.1|7040.1|7044.6|7041.6|7044.6|7041.6|7040.6|7037.6|103
1659963600000|2022-08-08 13:00:00|7044.1|7041.1|7033.6|7030.6|7044.6|7041.6|7033.6|7030.6|67
1659963900000|2022-08-08 13:05:00|7034.1|7031.1|7036.6|7033.6|7036.6|7033.6|7032.1|7029.1|44
1659964200000|2022-08-08 13:10:00|7036.1|7033.1|7035.6|7032.6|7037.6|7034.6|7034.6|7031.6|30
1659964500000|2022-08-08 13:15:00|7036.1|7033.1|7038.6|7035.6|7038.6|7035.6|7035.6|7032.6|34
1659964800000|2022-08-08 13:20:00|7039.1|7036.1|7040.6|7037.6|7040.6|7037.6|7037.6|7034.6|75
1659965100000|2022-08-08 13:25:00|7040.1|7037.1|7039.6|7036.6|7040.6|7037.6|7038.1|7035.1|86
1659965400000|2022-08-08 13:30:00|7039.1|7036.1|7045.6|7042.6|7045.6|7042.6|7038.6|7035.6|212
1659965700000|2022-08-08 13:35:00|7046.1|7043.1|7050.1|7047.1|7050.6|7047.6|7044.1|7041.1|186
1659966000000|2022-08-08 13:40:00|7050.6|7047.6|7051.6|7048.6|7054.6|7051.6|7048.6|7045.6|128
1659966300000|2022-08-08 13:45:00|7051.1|7048.1|7054.1|7051.1|7054.6|7051.6|7049.6|7046.6|97
1659966600000|2022-08-08 13:50:00|7053.6|7050.6|7057.1|7054.1|7057.6|7054.6|7052.6|7049.6|202
1659966900000|2022-08-08 13:55:00|7056.6|7053.6|7055.6|7052.6|7058.6|7055.6|7054.6|7051.6|84
1659967200000|2022-08-08 14:00:00|7056.6|7053.6|7057.1|7054.1|7059.6|7056.6|7054.6|7051.6|122
1659967500000|2022-08-08 14:05:00|7057.6|7054.6|7051.6|7048.6|7058.6|7055.6|7050.6|7047.6|98
1659967800000|2022-08-08 14:10:00|7052.1|7049.1|7046.6|7043.6|7052.1|7049.1|7045.6|7042.6|171
1659968100000|2022-08-08 14:15:00|7047.1|7044.1|7043.6|7040.6|7047.6|7044.6|7043.1|7040.1|66
1659968400000|2022-08-08 14:20:00|7044.1|7041.1|7044.6|7041.6|7045.6|7042.6|7041.6|7038.6|97
1659968700000|2022-08-08 14:25:00|7043.6|7040.6|7045.6|7042.6|7045.6|7042.6|7039.6|7036.6|127
1659969000000|2022-08-08 14:30:00|7046.1|7043.1|7047.1|7044.1|7049.6|7046.6|7045.6|7042.6|76
1659969300000|2022-08-08 14:35:00|7046.6|7043.6|7050.6|7047.6|7051.6|7048.6|7046.6|7043.6|125
1659969600000|2022-08-08 14:40:00|7050.1|7047.1|7051.6|7048.6|7052.1|7049.1|7049.6|7046.6|42
1659969900000|2022-08-08 14:45:00|7052.1|7049.1|7045.6|7042.6|7052.1|7049.1|7044.6|7041.6|94
1659970200000|2022-08-08 14:50:00|7045.1|7042.1|7043.1|7040.1|7046.6|7043.6|7042.6|7039.6|57
1659970500000|2022-08-08 14:55:00|7043.6|7040.6|7045.1|7042.1|7046.6|7043.6|7041.6|7038.6|92
1659970800000|2022-08-08 15:00:00|7045.6|7042.6|7047.1|7044.1|7048.6|7045.6|7044.6|7041.6|75
1659971100000|2022-08-08 15:05:00|7047.6|7044.6|7044.6|7041.6|7047.6|7044.6|7043.6|7040.6|83
1659971400000|2022-08-08 15:10:00|7044.1|7041.1|7040.6|7037.6|7044.6|7041.6|7040.1|7037.1|70
1659971700000|2022-08-08 15:15:00|7040.1|7037.1|7038.6|7035.6|7040.1|7037.1|7035.6|7032.6|62
1659972000000|2022-08-08 15:20:00|7037.6|7034.6|7035.6|7032.6|7038.6|7035.6|7035.6|7032.6|110
1659972300000|2022-08-08 15:25:00|7036.1|7033.1|7031.6|7028.6|7036.6|7033.6|7030.1|7027.1|167
1659972600000|2022-08-08 15:30:00|7032.1|7029.1|7033.1|7030.1|7035.6|7032.6|7031.6|7028.6|93
1659972900000|2022-08-08 15:35:00|7032.6|7029.6|7025.6|7022.6|7034.6|7031.6|7024.6|7021.6|84
1659973200000|2022-08-08 15:40:00|7025.1|7022.1|7020.6|7017.6|7027.6|7024.6|7018.6|7015.6|138
1659973500000|2022-08-08 15:45:00|7020.1|7017.1|7023.1|7020.1|7024.6|7021.6|7019.6|7016.6|55
1659973800000|2022-08-08 15:50:00|7023.6|7020.6|7028.6|7025.6|7029.1|7026.1|7023.6|7020.6|31
1659974100000|2022-08-08 15:55:00|7029.1|7026.1|7029.6|7026.6|7031.6|7028.6|7028.6|7025.6|32
1659974400000|2022-08-08 16:00:00|7030.1|7027.1|7030.6|7027.6|7031.6|7028.6|7029.6|7026.6|25
1659974700000|2022-08-08 16:05:00|7029.6|7026.6|7023.6|7020.6|7031.6|7028.6|7022.6|7019.6|95
1659975000000|2022-08-08 16:10:00|7024.1|7021.1|7020.6|7017.6|7025.6|7022.6|7019.6|7016.6|51
1659975300000|2022-08-08 16:15:00|7021.1|7018.1|7016.6|7013.6|7022.1|7019.1|7013.6|7010.6|36
1659975600000|2022-08-08 16:20:00|7017.1|7014.1|7020.6|7017.6|7022.1|7019.1|7015.6|7012.6|29
1659975900000|2022-08-08 16:25:00|7021.1|7018.1|7015.6|7012.6|7021.6|7018.6|7014.6|7011.6|20
1659976200000|2022-08-08 16:30:00|7015.1|7012.1|7016.6|7013.6|7018.6|7015.6|7014.6|7011.6|32
1659976500000|2022-08-08 16:35:00|7017.1|7014.1|7016.1|7013.1|7017.6|7014.6|7012.6|7009.6|30
1659976800000|2022-08-08 16:40:00|7016.6|7013.6|7020.6|7017.6|7021.1|7018.1|7015.6|7012.6|24
1659977100000|2022-08-08 16:45:00|7021.1|7018.1|7023.1|7020.1|7023.6|7020.6|7018.6|7015.6|53
1659977400000|2022-08-08 16:50:00|7023.6|7020.6|7024.1|7021.1|7025.6|7022.6|7022.6|7019.6|44
1659977700000|2022-08-08 16:55:00|7023.6|7020.6|7021.6|7018.6|7024.6|7021.6|7020.6|7017.6|22
1659978000000|2022-08-08 17:00:00|7022.1|7019.1|7020.6|7017.6|7022.6|7019.6|7019.6|7016.6|36
1659978300000|2022-08-08 17:05:00|7020.1|7017.1|7021.6|7018.6|7024.6|7021.6|7019.6|7016.6|13
1659978600000|2022-08-08 17:10:00|7022.6|7019.6|7024.6|7021.6|7025.6|7022.6|7020.6|7017.6|13
1659978900000|2022-08-08 17:15:00|7024.1|7021.1|7024.6|7021.6|7025.6|7022.6|7023.6|7020.6|30
1659979200000|2022-08-08 17:20:00|7024.1|7021.1|7023.1|7020.1|7024.1|7021.1|7018.6|7015.6|15
1659979500000|2022-08-08 17:25:00|7023.6|7020.6|7017.6|7014.6|7023.6|7020.6|7017.1|7014.1|8
1659979800000|2022-08-08 17:30:00|7017.1|7014.1|7019.6|7016.6|7020.6|7017.6|7016.6|7013.6|8
1659980100000|2022-08-08 17:35:00|7020.1|7017.1|7017.6|7014.6|7020.1|7017.1|7015.6|7012.6|13
1659980400000|2022-08-08 17:40:00|7017.1|7014.1|7021.1|7018.1|7021.1|7018.1|7016.6|7013.6|7
1659980700000|2022-08-08 17:45:00|7020.6|7017.6|7019.6|7016.6|7021.6|7018.6|7018.1|7015.1|12
1659981000000|2022-08-08 17:50:00|7019.1|7016.1|7022.6|7019.6|7022.6|7019.6|7017.6|7014.6|19
1659981300000|2022-08-08 17:55:00|7023.1|7020.1|7023.6|7020.6|7024.6|7021.6|7022.6|7019.6|7
1659981600000|2022-08-08 18:00:00|7022.6|7019.6|7015.6|7012.6|7023.6|7020.6|7015.6|7012.6|40
1659981900000|2022-08-08 18:05:00|7015.1|7012.1|7020.1|7017.1|7020.6|7017.6|7012.6|7009.6|29
1659982200000|2022-08-08 18:10:00|7020.6|7017.6|7015.6|7012.6|7020.6|7017.6|7015.6|7012.6|15
1659982500000|2022-08-08 18:15:00|7016.1|7013.1|7016.6|7013.6|7017.6|7014.6|7013.6|7010.6|20
1659982800000|2022-08-08 18:20:00|7017.1|7014.1|7015.1|7012.1|7017.6|7014.6|7015.1|7012.1|7
1659983100000|2022-08-08 18:25:00|7015.6|7012.6|7015.6|7012.6|7017.6|7014.6|7013.6|7010.6|16
1659983400000|2022-08-08 18:30:00|7016.1|7013.1|7016.6|7013.6|7017.6|7014.6|7014.1|7011.1|12
1659983700000|2022-08-08 18:35:00|7016.1|7013.1|7012.6|7009.6|7016.6|7013.6|7012.1|7009.1|9
1659984000000|2022-08-08 18:40:00|7013.1|7010.1|7014.1|7011.1|7016.6|7013.6|7012.6|7009.6|16
1659984300000|2022-08-08 18:45:00|7013.6|7010.6|7014.6|7011.6|7016.1|7013.1|7011.6|7008.6|24
1659984600000|2022-08-08 18:50:00|7014.1|7011.1|7009.6|7006.6|7014.6|7011.6|7009.1|7006.1|50
1659984900000|2022-08-08 18:55:00|7010.1|7007.1|7014.6|7011.6|7015.6|7012.6|7009.6|7006.6|13
1659985200000|2022-08-08 19:00:00|7014.1|7011.1|7016.6|7013.6|7017.6|7014.6|7014.1|7011.1|15
1659985500000|2022-08-08 19:05:00|7017.1|7014.1|7017.6|7014.6|7018.1|7015.1|7015.6|7012.6|9
1659985800000|2022-08-08 19:10:00|7017.1|7014.1|7017.6|7014.6|7018.6|7015.6|7014.6|7011.6|18
1659986100000|2022-08-08 19:15:00|7016.6|7013.6|7013.6|7010.6|7017.6|7014.6|7011.1|7008.1|40
1659986400000|2022-08-08 19:20:00|7013.1|7010.1|7016.6|7013.6|7017.6|7014.6|7012.6|7009.6|24
1659986700000|2022-08-08 19:25:00|7016.1|7013.1|7015.6|7012.6|7018.6|7015.6|7014.6|7011.6|12
1659987000000|2022-08-08 19:30:00|7015.1|7012.1|7016.6|7013.6|7017.6|7014.6|7012.6|7009.6|24
1659987300000|2022-08-08 19:35:00|7017.1|7014.1|7016.6|7013.6|7017.6|7014.6|7015.6|7012.6|27
1659987600000|2022-08-08 19:40:00|7017.1|7014.1|7019.6|7016.6|7019.6|7016.6|7016.6|7013.6|19
1659987900000|2022-08-08 19:45:00|7020.6|7017.6|7016.6|7013.6|7020.6|7017.6|7016.6|7013.6|21
1659988200000|2022-08-08 19:50:00|7017.6|7014.6|7023.6|7020.6|7023.6|7020.6|7016.6|7013.6|220
1659988500000|2022-08-08 19:55:00|7023.1|7020.1|7020.6|7017.6|7024.1|7021.1|7019.6|7016.6|240
1659988800000|2022-08-08 20:00:00|7020.1|7017.1|7021.1|7018.1|7021.6|7018.6|7019.6|7016.6|55
1659989100000|2022-08-08 20:05:00|7021.6|7018.6|7021.6|7018.6|7022.1|7019.1|7020.6|7017.6|3
1659989400000|2022-08-08 20:10:00|||||||||1
1659989700000|2022-08-08 20:15:00|7021.1|7018.1|7020.6|7017.6|7021.1|7018.1|7020.6|7017.6|3
1659990000000|2022-08-08 20:20:00|7020.1|7017.1|7020.6|7017.6|7020.6|7017.6|7019.6|7016.6|17
1659990300000|2022-08-08 20:25:00|7020.1|7017.1|7019.6|7016.6|7020.1|7017.1|7019.6|7016.6|2
1659990600000|2022-08-08 20:30:00|7020.6|7017.6|7020.6|7017.6|7020.6|7017.6|7020.1|7017.1|14
1659990900000|2022-08-08 20:35:00|||||||||5
1659991200000|2022-08-08 20:40:00|7021.1|7018.1|7020.6|7017.6|7021.1|7018.1|7020.6|7017.6|9
1659991500000|2022-08-08 20:45:00|7021.1|7018.1|7022.6|7019.6|7023.1|7020.1|7020.6|7017.6|35
1659991800000|2022-08-08 20:50:00|7023.1|7020.1|7021.6|7018.6|7023.1|7020.1|7021.6|7018.6|17
1659992100000|2022-08-08 20:55:00|7021.1|7018.1|7026.6|7023.6|7026.6|7023.6|7021.1|7018.1|43
1659992400000|2022-08-08 21:00:00|7024.8|7020.8|7026|7022|7026.9|7022.9|7024.5|7020.5|0
1659992700000|2022-08-08 21:05:00|7025.9|7021.9|7028.7|7024.7|7028.7|7024.7|7025.2|7021.2|0
1659993000000|2022-08-08 21:10:00|7028.6|7024.6|7029|7025|7029.4|7025.4|7028.4|7024.4|0
1659993300000|2022-08-08 21:15:00|7028.8|7024.8|7029|7025|7029.4|7025.4|7028.3|7024.3|0
1659993600000|2022-08-08 21:20:00|7029.1|7025.1|7029.4|7025.4|7029.7|7025.7|7029.1|7025.1|0
1659993900000|2022-08-08 21:25:00|7029.6|7025.6|7028.9|7024.9|7029.6|7025.6|7028.9|7024.9|0
1659994200000|2022-08-08 21:30:00|7028.7|7024.7|7028.3|7024.3|7028.7|7024.7|7028.3|7024.3|0
1659994500000|2022-08-08 21:35:00|7028.5|7024.5|7028.2|7024.2|7028.8|7024.8|7028.1|7024.1|0
1659994800000|2022-08-08 21:40:00|7028|7024|7028.2|7024.2|7028.2|7024.2|7027.6|7023.6|0
1659995100000|2022-08-08 21:45:00|7027.9|7023.9|7027.6|7023.6|7028|7024|7027.6|7023.6|0
1659995400000|2022-08-08 21:50:00|7027.4|7023.4|7027.4|7023.4|7027.6|7023.6|7027.3|7023.3|0
1659995700000|2022-08-08 21:55:00|7027.3|7023.3|7026.6|7022.6|7027.6|7023.6|7026.1|7022.1|0
1659996000000|2022-08-08 22:00:00|7023.5|7019.5|7023|7019|7024.5|7020.5|7022.4|7018.4|0
1659996300000|2022-08-08 22:05:00|7022.7|7018.7|7021.5|7017.5|7022.7|7018.7|7021.2|7017.2|0
1659996600000|2022-08-08 22:10:00|7021.6|7017.6|7022.8|7018.8|7024.3|7020.3|7021.6|7017.6|0
1659996900000|2022-08-08 22:15:00|7023.1|7019.1|7022.6|7018.6|7023.1|7019.1|7022.3|7018.3|0
1659997200000|2022-08-08 22:20:00|7022.8|7018.8|7021.9|7017.9|7022.8|7018.8|7021|7017|0
1659997500000|2022-08-08 22:25:00|7021.6|7017.6|7021.6|7017.6|7022.2|7018.2|7021.6|7017.6|0
1659997800000|2022-08-08 22:30:00|7021.9|7017.9|7020.7|7016.7|7021.9|7017.9|7020.7|7016.7|0
1659998100000|2022-08-08 22:35:00|7021|7017|7020.8|7016.8|7021.2|7017.2|7020.4|7016.4|0
1659998400000|2022-08-08 22:40:00|7021|7017|7020.4|7016.4|7021|7017|7020.1|7016.1|0
1659998700000|2022-08-08 22:45:00|7020.3|7016.3|7020.8|7016.8|7021.2|7017.2|7020|7016|0
1659999000000|2022-08-08 22:50:00|7021|7017|7021.2|7017.2|7021.8|7017.8|7020.8|7016.8|0
1659999300000|2022-08-08 22:55:00|7020.9|7016.9|7021.2|7017.2|7021.5|7017.5|7020.9|7016.9|0
1659999600000|2022-08-08 23:00:00|7020.9|7016.9|7019.9|7015.9|7021.5|7017.5|7019.2|7015.2|0
1659999900000|2022-08-08 23:05:00|7020.5|7016.5|7024.8|7020.8|7025.1|7021.1|7020.5|7016.5|0
1660000200000|2022-08-08 23:10:00|7024.7|7020.7|7028.3|7024.3|7029.3|7025.3|7024.5|7020.5|0
1660000500000|2022-08-08 23:15:00|7028|7024|7026.8|7022.8|7028.4|7024.4|7026.5|7022.5|0
1660000800000|2022-08-08 23:20:00|7026.6|7022.6|7028.4|7024.4|7028.4|7024.4|7026.2|7022.2|0
1660001100000|2022-08-08 23:25:00|7028.7|7024.7|7029.7|7025.7|7029.7|7025.7|7028.1|7024.1|0
1660001400000|2022-08-08 23:30:00|7029.4|7025.4|7029.1|7025.1|7030.9|7026.9|7029|7025|0
1660001700000|2022-08-08 23:35:00|7029.3|7025.3|7030.3|7026.3|7031.4|7027.4|7028.4|7024.4|0
1660002000000|2022-08-08 23:40:00|7030.5|7026.5|7027.4|7023.4|7030.6|7026.6|7027.3|7023.3|0
1660002300000|2022-08-08 23:45:00|7027.1|7023.1|7026.9|7022.9|7028.6|7024.6|7025.7|7021.7|0
1660002600000|2022-08-08 23:50:00|7028.1|7026.1|7021.1|7019.1|7028.1|7026.1|7020.6|7018.6|405
1660002900000|2022-08-08 23:55:00|7021.6|7019.6|7019.1|7017.1|7023.6|7021.6|7019.1|7017.1|230
1660003200000|2022-08-09 00:00:00|7020.1|7018.1|7026.6|7025.6|7029.6|7028.6|7019.6|7018.1|411
1660003500000|2022-08-09 00:05:00|7027.1|7026.1|7033.6|7032.6|7034.1|7033.1|7026.6|7025.6|501
1660003800000|2022-08-09 00:10:00|7033.1|7032.1|7036.6|7035.6|7039.6|7038.6|7031.6|7030.6|375
1660004100000|2022-08-09 00:15:00|7035.6|7034.6|7037.6|7036.6|7039.6|7038.6|7033.1|7032.1|509
1660004400000|2022-08-09 00:20:00|7036.6|7035.6|7037.6|7036.6|7040.6|7039.6|7034.6|7033.6|489
1660004700000|2022-08-09 00:25:00|7037.1|7036.1|7038.6|7037.6|7038.6|7037.6|7034.6|7033.6|519
1660005000000|2022-08-09 00:30:00|7038.1|7037.1|7036.6|7035.6|7039.1|7038.1|7032.6|7031.6|500
1660005300000|2022-08-09 00:35:00|7036.1|7035.1|7028.6|7027.6|7036.6|7035.6|7028.1|7027.1|605
1660005600000|2022-08-09 00:40:00|7029.1|7028.1|7032.6|7031.6|7036.1|7035.1|7029.1|7028.1|197
1660005900000|2022-08-09 00:45:00|7033.1|7032.1|7031.1|7030.1|7034.6|7033.6|7030.1|7029.1|206
1660006200000|2022-08-09 00:50:00|7031.6|7030.6|7037.6|7036.6|7037.6|7036.6|7031.1|7030.1|379
1660006500000|2022-08-09 00:55:00|7037.1|7036.1|7040.6|7039.6|7043.6|7042.6|7036.1|7035.1|674
1660006800000|2022-08-09 01:00:00|7041.6|7040.6|7041.6|7040.6|7042.6|7041.6|7038.6|7037.6|218
1660007100000|2022-08-09 01:05:00|7042.6|7041.6|7042.6|7041.6|7043.6|7042.6|7039.6|7038.6|146
1660007400000|2022-08-09 01:10:00|7042.1|7041.1|7043.1|7042.1|7043.6|7042.6|7039.6|7038.6|164
1660007700000|2022-08-09 01:15:00|7043.6|7042.6|7040.6|7039.6|7043.6|7042.6|7040.1|7039.1|134
1660008000000|2022-08-09 01:20:00|7040.1|7039.1|7033.6|7032.6|7042.6|7041.6|7032.6|7031.6|221
1660008300000|2022-08-09 01:25:00|7033.1|7032.1|7028.6|7027.6|7033.6|7032.6|7028.1|7027.1|199
1660008600000|2022-08-09 01:30:00|7028.1|7027.1|7030.1|7029.1|7032.1|7031.1|7024.6|7023.6|216
1660008900000|2022-08-09 01:35:00|7029.6|7028.6|7032.1|7031.1|7032.6|7031.6|7027.6|7026.6|123
1660009200000|2022-08-09 01:40:00|7032.6|7031.6|7033.6|7032.6|7033.6|7032.6|7030.6|7029.6|193
1660009500000|2022-08-09 01:45:00|7033.1|7032.1|7032.6|7031.6|7035.6|7034.6|7031.1|7030.1|285
1660009800000|2022-08-09 01:50:00|7033.1|7032.1|7033.6|7032.6|7036.6|7035.6|7032.6|7031.6|175
1660010100000|2022-08-09 01:55:00|7034.1|7033.1|7033.6|7032.6|7034.6|7033.6|7032.1|7031.1|137
1660010400000|2022-08-09 02:00:00|7033.1|7032.1|7029.1|7028.1|7037.1|7036.1|7029.1|7028.1|235
1660010700000|2022-08-09 02:05:00|7029.6|7028.6|7030.6|7029.6|7030.6|7029.6|7026.1|7025.1|293
1660011000000|2022-08-09 02:10:00|7030.1|7029.1|7029.6|7028.6|7030.6|7029.6|7026.6|7025.6|185
1660011300000|2022-08-09 02:15:00|7029.1|7028.1|7030.6|7029.6|7031.1|7030.1|7028.6|7027.6|395
1660011600000|2022-08-09 02:20:00|7031.6|7030.6|7035.6|7034.6|7035.6|7034.6|7031.6|7030.6|180
1660011900000|2022-08-09 02:25:00|7034.6|7033.6|7036.6|7035.6|7037.1|7036.1|7034.6|7033.6|239
1660012200000|2022-08-09 02:30:00|7036.1|7035.1|7039.6|7038.6|7039.6|7038.6|7036.1|7035.1|555
1660012500000|2022-08-09 02:35:00|7039.1|7038.1|7039.6|7038.6|7041.6|7040.6|7037.6|7036.6|348
1660012800000|2022-08-09 02:40:00|7038.6|7037.6|7041.6|7040.6|7041.6|7040.6|7038.6|7037.6|403
1660013100000|2022-08-09 02:45:00|7041.1|7040.1|7039.6|7038.6|7041.6|7040.6|7039.6|7038.6|238
1660013400000|2022-08-09 02:50:00|7037.6|7036.6|7036.6|7035.6|7038.6|7037.6|7036.6|7035.6|279
1660013700000|2022-08-09 02:55:00|7037.1|7036.1|7039.6|7038.6|7040.6|7039.6|7037.1|7036.1|217
1660014000000|2022-08-09 03:00:00|7039.1|7038.1|7041.6|7040.6|7041.6|7040.6|7037.6|7036.6|261
1660014300000|2022-08-09 03:05:00|7039.8|7038.8|7036.3|7035.3|7039.8|7038.8|7035.3|7034.3|201
1660014600000|2022-08-09 03:10:00|7036.8|7035.8|7036.3|7035.3|7038.3|7037.3|7035.3|7034.3|229
1660014900000|2022-08-09 03:15:00|7036.8|7035.8|7036.3|7035.3|7038.3|7037.3|7035.3|7034.3|148
1660015200000|2022-08-09 03:20:00|7035.3|7034.3|7037.8|7036.8|7038.3|7037.3|7035.3|7034.3|210
1660015500000|2022-08-09 03:25:00|7037.3|7036.3|7032.3|7031.3|7038.3|7037.3|7032.3|7031.3|322
1660015800000|2022-08-09 03:30:00|7031.8|7030.8|7026.3|7025.3|7031.8|7030.8|7026.3|7025.3|487
1660016100000|2022-08-09 03:35:00|7024.3|7023.3|7031.3|7030.3|7032.3|7031.3|7020.3|7019.3|690
1660016400000|2022-08-09 03:40:00|7031.8|7030.8|7032.3|7031.3|7033.3|7032.3|7031.3|7030.3|118
1660016700000|2022-08-09 03:45:00|7032.8|7031.8|7031.3|7030.3|7034.3|7033.3|7031.3|7030.3|193
1660017000000|2022-08-09 03:50:00|7030.8|7029.8|7031.3|7030.3|7031.3|7030.3|7028.3|7027.3|208
1660017300000|2022-08-09 03:55:00|7030.8|7029.8|7035.3|7034.3|7035.8|7034.8|7030.3|7029.3|190
1660017600000|2022-08-09 04:00:00|7034.8|7033.8|7030.3|7029.3|7037.3|7036.3|7030.3|7029.3|237
1660017900000|2022-08-09 04:05:00|7030.8|7029.8|7033.3|7032.3|7035.3|7034.3|7030.3|7029.3|192
1660018200000|2022-08-09 04:10:00|7033.8|7032.8|7034.3|7033.3|7036.3|7035.3|7033.3|7032.3|149
1660018500000|2022-08-09 04:15:00|7033.8|7032.8|7034.3|7033.3|7034.8|7033.8|7033.3|7032.3|102
1660018800000|2022-08-09 04:20:00|7034.8|7033.8|7033.3|7032.3|7035.3|7034.3|7032.3|7031.3|183
1660019100000|2022-08-09 04:25:00|7032.8|7031.8|7033.3|7032.3|7034.3|7033.3|7030.3|7029.3|178
1660019400000|2022-08-09 04:30:00|7033.8|7032.8|7030.3|7029.3|7035.3|7034.3|7029.3|7028.3|176
1660019700000|2022-08-09 04:35:00|7030.8|7029.8|7028.3|7027.3|7031.3|7030.3|7028.3|7027.3|232
1660020000000|2022-08-09 04:40:00|7028.8|7027.8|7032.3|7031.3|7032.3|7031.3|7028.3|7027.3|191
1660020300000|2022-08-09 04:45:00|7031.3|7030.3|7027.3|7026.3|7032.8|7031.8|7025.3|7024.3|377
1660020600000|2022-08-09 04:50:00|7027.8|7026.8|7028.3|7027.3|7030.8|7029.8|7027.3|7026.3|140
1660020900000|2022-08-09 04:55:00|7027.8|7026.8|7028.3|7027.3|7030.3|7029.3|7027.3|7026.3|144
1660021200000|2022-08-09 05:00:00|7027.3|7026.3|7021.3|7020.3|7028.3|7027.3|7020.3|7019.3|499
1660021500000|2022-08-09 05:05:00|7020.8|7019.8|7020.3|7019.3|7021.8|7020.8|7018.3|7017.3|477
1660021800000|2022-08-09 05:10:00|7021.3|7020.3|7025.3|7024.3|7027.3|7026.3|7020.8|7019.8|210
1660022100000|2022-08-09 05:15:00|7024.3|7023.3|7029.3|7028.3|7030.3|7029.3|7024.3|7023.3|154
1660022400000|2022-08-09 05:20:00|7028.3|7027.3|7029.8|7028.8|7030.3|7029.3|7026.3|7025.3|96
1660022700000|2022-08-09 05:25:00|7029.3|7028.3|7031.3|7030.3|7031.3|7030.3|7029.3|7028.3|104
1660023000000|2022-08-09 05:30:00|7030.8|7029.8|7030.8|7029.8|7033.3|7032.3|7030.3|7029.3|88
1660023300000|2022-08-09 05:35:00|7030.3|7029.3|7029.3|7028.3|7032.3|7031.3|7029.3|7028.3|94
1660023600000|2022-08-09 05:40:00|7029.8|7028.8|7030.3|7029.3|7031.8|7030.8|7029.8|7028.8|129
1660023900000|2022-08-09 05:45:00|7030.8|7029.8|7029.3|7028.3|7031.3|7030.3|7028.8|7027.8|181
1660024200000|2022-08-09 05:50:00|7028.3|7027.3|7029.3|7028.3|7030.3|7029.3|7027.3|7026.3|170
1660024500000|2022-08-09 05:55:00|7029.8|7028.8|7028.3|7027.3|7029.8|7028.8|7027.3|7026.3|250
1660024800000|2022-08-09 06:00:00|7028.8|7026.8|7028.3|7026.3|7033.8|7031.8|7027.8|7025.8|439
1660025100000|2022-08-09 06:05:00|7028.8|7026.8|7036.8|7034.8|7037.8|7035.8|7026.8|7024.8|1481
1660025400000|2022-08-09 06:10:00|7037.3|7035.3|7038.3|7036.3|7039.3|7037.3|7034.8|7032.8|1055
1660025700000|2022-08-09 06:15:00|7038.8|7036.8|7034.8|7032.8|7038.8|7036.8|7033.8|7031.8|370
1660026000000|2022-08-09 06:20:00|7035.8|7033.8|7038.8|7036.8|7038.8|7036.8|7035.3|7033.3|353
1660026300000|2022-08-09 06:25:00|7038.3|7036.3|7037.3|7035.3|7039.8|7037.8|7035.8|7033.8|702
1660026600000|2022-08-09 06:30:00|7036.5|7032.5|7034|7030|7038.3|7034.3|7033.9|7029.9|0
1660026900000|2022-08-09 06:35:00|7033.9|7029.9|7035.3|7031.3|7036.1|7032.1|7033.9|7029.9|0
1660027200000|2022-08-09 06:40:00|7035.2|7031.2|7035.4|7031.4|7036|7032|7034.9|7030.9|0
1660027500000|2022-08-09 06:45:00|7035.1|7031.1|7037|7033|7037.2|7033.2|7033.9|7029.9|0
1660027800000|2022-08-09 06:50:00|7037.2|7033.2|7039.5|7035.5|7039.9|7035.9|7036|7032|0
1660028100000|2022-08-09 06:55:00|7039.7|7035.7|7040.4|7036.4|7040.8|7036.8|7039|7035|0
1660028400000|2022-08-09 07:00:00|7040.2|7036.2|7040.3|7036.3|7043.3|7039.3|7039.5|7035.5|0
1660028700000|2022-08-09 07:05:00|7039.7|7035.7|7043.5|7039.5|7046.5|7042.5|7039.7|7035.7|0
1660029000000|2022-08-09 07:10:00|7043.7|7039.7|7037.3|7034.3|7043.7|7040.3|7036.3|7033.3|141
1660029300000|2022-08-09 07:15:00|7037.8|7034.8|7034.8|7031.8|7037.8|7034.8|7034.3|7031.3|76
1660029600000|2022-08-09 07:20:00|7035.3|7032.3|7034.3|7031.3|7035.3|7032.3|7031.3|7028.3|141
1660029900000|2022-08-09 07:25:00|7033.8|7030.8|7036.3|7033.3|7037.3|7034.3|7033.3|7030.3|76
1660030200000|2022-08-09 07:30:00|7036.8|7033.8|7037.3|7034.3|7039.3|7036.3|7036.3|7033.3|80
1660030500000|2022-08-09 07:35:00|7036.8|7033.8|7037.3|7034.3|7038.3|7035.3|7036.3|7033.3|24
1660030800000|2022-08-09 07:40:00|7036.8|7033.8|7033.3|7030.3|7037.3|7034.3|7033.3|7030.3|41
1660031100000|2022-08-09 07:45:00|7033.8|7030.8|7034.8|7031.8|7036.3|7033.3|7033.3|7030.3|62
1660031400000|2022-08-09 07:50:00|7035.3|7032.3|7033.3|7030.3|7035.3|7032.3|7032.8|7029.8|37
1660031700000|2022-08-09 07:55:00|7032.8|7029.8|7035.3|7032.3|7035.8|7032.8|7032.8|7029.8|38
1660032000000|2022-08-09 08:00:00|7036.3|7033.3|7034.3|7031.3|7036.3|7033.3|7033.8|7030.8|38
1660032300000|2022-08-09 08:05:00|7033.8|7030.8|7029.3|7026.3|7034.3|7031.3|7029.3|7026.3|62
1660032600000|2022-08-09 08:10:00|7029.8|7026.8|7030.3|7027.3|7032.3|7029.3|7029.3|7026.3|63
1660032900000|2022-08-09 08:15:00|7031.3|7028.3|7032.8|7029.8|7033.3|7030.3|7029.3|7026.3|41
1660033200000|2022-08-09 08:20:00|7033.3|7030.3|7037.8|7034.8|7037.8|7034.8|7033.3|7030.3|23
1660033500000|2022-08-09 08:25:00|7037.3|7034.3|7038.3|7035.3|7038.3|7035.3|7034.3|7031.3|43
1660033800000|2022-08-09 08:30:00|7037.8|7034.8|7040.3|7037.3|7040.8|7037.8|7036.3|7033.3|31
1660034100000|2022-08-09 08:35:00|7039.8|7036.8|7041.3|7038.3|7042.3|7039.3|7039.3|7036.3|52
1660034400000|2022-08-09 08:40:00|7041.8|7038.8|7040.3|7037.3|7042.3|7039.3|7039.3|7036.3|21
1660034700000|2022-08-09 08:45:00|7039.3|7036.3|7038.3|7035.3|7041.3|7038.3|7038.3|7035.3|38
1660035000000|2022-08-09 08:50:00|7037.8|7034.8|7037.3|7034.3|7039.3|7036.3|7037.3|7034.3|35
1660035300000|2022-08-09 08:55:00|7037.8|7034.8|7039.3|7036.3|7041.3|7038.3|7037.3|7034.3|27
1660035600000|2022-08-09 09:00:00|7038.8|7035.8|7040.3|7037.3|7041.3|7038.3|7037.3|7034.3|37
1660035900000|2022-08-09 09:05:00|7039.8|7036.8|7037.3|7034.3|7040.3|7037.3|7037.3|7034.3|30
1660036200000|2022-08-09 09:10:00|7037.8|7034.8|7039.3|7036.3|7039.3|7036.3|7037.3|7034.3|23
1660036500000|2022-08-09 09:15:00|7038.8|7035.8|7037.3|7034.3|7039.3|7036.3|7036.3|7033.3|46
1660036800000|2022-08-09 09:20:00|7036.8|7033.8|7034.3|7031.3|7037.3|7034.3|7033.8|7030.8|41
1660037100000|2022-08-09 09:25:00|7033.8|7030.8|7033.3|7030.3|7034.8|7031.8|7031.3|7028.3|54
1660037400000|2022-08-09 09:30:00|7032.8|7029.8|7034.8|7031.8|7035.3|7032.3|7031.8|7028.8|34
1660037700000|2022-08-09 09:35:00|7034.3|7031.3|7035.3|7032.3|7036.3|7033.3|7034.3|7031.3|26
1660038000000|2022-08-09 09:40:00|7034.8|7031.8|7036.3|7033.3|7036.8|7033.8|7034.3|7031.3|40
1660038300000|2022-08-09 09:45:00|7035.8|7032.8|7038.3|7035.3|7038.3|7035.3|7034.8|7031.8|34
1660038600000|2022-08-09 09:50:00|7037.8|7034.8|7035.3|7032.3|7038.3|7035.3|7035.3|7032.3|21
1660038900000|2022-08-09 09:55:00|7034.3|7031.3|7033.3|7030.3|7034.8|7031.8|7033.3|7030.3|26
1660039200000|2022-08-09 10:00:00|7032.3|7029.3|7035.3|7032.3|7035.3|7032.3|7032.3|7029.3|34
1660039500000|2022-08-09 10:05:00|7034.8|7031.8|7033.8|7030.8|7036.3|7033.3|7033.3|7030.3|34
1660039800000|2022-08-09 10:10:00|7033.3|7030.3|7027.8|7024.8|7033.3|7030.3|7027.3|7024.3|40
1660040100000|2022-08-09 10:15:00|7028.3|7025.3|7029.3|7026.3|7029.3|7026.3|7025.8|7022.8|65
1660040400000|2022-08-09 10:20:00|7028.8|7025.8|7027.3|7024.3|7029.3|7026.3|7024.3|7021.3|69
1660040700000|2022-08-09 10:25:00|7027.8|7024.8|7029.3|7026.3|7030.3|7027.3|7026.3|7023.3|30
1660041000000|2022-08-09 10:30:00|7029.8|7026.8|7030.3|7027.3|7031.3|7028.3|7028.3|7025.3|76
1660041300000|2022-08-09 10:35:00|7030.8|7027.8|7030.8|7027.8|7031.3|7028.3|7027.8|7024.8|64
1660041600000|2022-08-09 10:40:00|7031.3|7028.3|7029.3|7026.3|7032.3|7029.3|7028.8|7025.8|49
1660041900000|2022-08-09 10:45:00|7029.8|7026.8|7028.3|7025.3|7030.3|7027.3|7026.3|7023.3|26
1660042200000|2022-08-09 10:50:00|7027.8|7024.8|7027.8|7024.8|7028.3|7025.3|7025.8|7022.8|17
1660042500000|2022-08-09 10:55:00|7027.3|7024.3|7030.3|7027.3|7030.3|7027.3|7026.3|7023.3|20
1660042800000|2022-08-09 11:00:00|7029.8|7026.8|7031.3|7028.3|7032.3|7029.3|7029.3|7026.3|46
1660043100000|2022-08-09 11:05:00|7030.8|7027.8|7029.3|7026.3|7030.8|7027.8|7028.8|7025.8|8
1660043400000|2022-08-09 11:10:00|7028.8|7025.8|7028.3|7025.3|7030.3|7027.3|7028.3|7025.3|35
1660043700000|2022-08-09 11:15:00|7028.8|7025.8|7027.3|7024.3|7030.3|7027.3|7027.3|7024.3|34
1660044000000|2022-08-09 11:20:00|7027.8|7024.8|7026.8|7023.8|7029.3|7026.3|7026.3|7023.3|7
1660044300000|2022-08-09 11:25:00|7026.3|7023.3|7023.3|7020.3|7026.3|7023.3|7023.3|7020.3|18
1660044600000|2022-08-09 11:30:00|7022.8|7019.8|7027.3|7024.3|7027.3|7024.3|7022.3|7019.3|16
1660044900000|2022-08-09 11:35:00|7027.8|7024.8|7025.3|7022.3|7028.3|7025.3|7024.3|7021.3|5
1660045200000|2022-08-09 11:40:00|7024.8|7021.8|7019.3|7016.3|7025.3|7022.3|7018.3|7015.3|59
1660045500000|2022-08-09 11:45:00|7019.8|7016.8|7021.8|7018.8|7022.3|7019.3|7019.3|7016.3|24
1660045800000|2022-08-09 11:50:00|7021.3|7018.3|7024.3|7021.3|7024.8|7021.8|7021.3|7018.3|11
1660046100000|2022-08-09 11:55:00|7023.8|7020.8|7022.3|7019.3|7024.8|7021.8|7022.3|7019.3|14
1660046400000|2022-08-09 12:00:00|7022.8|7019.8|7024.3|7021.3|7025.3|7022.3|7022.8|7019.8|29
1660046700000|2022-08-09 12:05:00|7023.8|7020.8|7023.3|7020.3|7024.3|7021.3|7022.8|7019.8|44
1660047000000|2022-08-09 12:10:00|7022.8|7019.8|7024.3|7021.3|7024.3|7021.3|7022.3|7019.3|155
1660047300000|2022-08-09 12:15:00|7023.8|7020.8|7025.3|7022.3|7026.3|7023.3|7023.8|7020.8|21
1660047600000|2022-08-09 12:20:00|7025.8|7022.8|7028.3|7025.3|7028.3|7025.3|7025.3|7022.3|38
1660047900000|2022-08-09 12:25:00|7027.8|7024.8|7026.3|7023.3|7028.3|7025.3|7026.3|7023.3|18
1660048200000|2022-08-09 12:30:00|7025.8|7022.8|7027.8|7024.8|7028.3|7025.3|7024.8|7021.8|53
1660048500000|2022-08-09 12:35:00|7027.3|7024.3|7028.3|7025.3|7029.3|7026.3|7027.3|7024.3|9
1660048800000|2022-08-09 12:40:00|7027.8|7024.8|7027.8|7024.8|7028.3|7025.3|7026.3|7023.3|17
1660049100000|2022-08-09 12:45:00|7028.3|7025.3|7026.3|7023.3|7028.3|7025.3|7026.3|7023.3|12
1660049400000|2022-08-09 12:50:00|7025.8|7022.8|7028.3|7025.3|7028.3|7025.3|7025.3|7022.3|36
1660049700000|2022-08-09 12:55:00|7027.8|7024.8|7028.3|7025.3|7028.3|7025.3|7027.3|7024.3|34
1660050000000|2022-08-09 13:00:00|7029.3|7026.3|7028.8|7025.8|7029.3|7026.3|7027.3|7024.3|47
1660050300000|2022-08-09 13:05:00|7029.3|7026.3|7027.3|7024.3|7029.8|7026.8|7026.3|7023.3|23
1660050600000|2022-08-09 13:10:00|7027.8|7024.8|7026.3|7023.3|7028.3|7025.3|7026.3|7023.3|23
1660050900000|2022-08-09 13:15:00|7025.8|7022.8|7025.3|7022.3|7026.3|7023.3|7023.3|7020.3|25
1660051200000|2022-08-09 13:20:00|7024.8|7021.8|7026.3|7023.3|7027.3|7024.3|7024.3|7021.3|32
1660051500000|2022-08-09 13:25:00|7025.8|7022.8|7026.8|7023.8|7027.8|7024.8|7025.3|7022.3|47
1660051800000|2022-08-09 13:30:00|7027.3|7024.3|7023.3|7020.3|7029.3|7026.3|7018.8|7015.8|316
1660052100000|2022-08-09 13:35:00|7023.8|7020.8|7024.3|7021.3|7027.3|7024.3|7021.3|7018.3|257
1660052400000|2022-08-09 13:40:00|7023.8|7020.8|7027.3|7024.3|7027.3|7024.3|7023.3|7020.3|211
1660052700000|2022-08-09 13:45:00|7027.8|7024.8|7020.3|7017.3|7028.3|7025.3|7017.3|7014.3|159
1660053000000|2022-08-09 13:50:00|7020.8|7017.8|7016.3|7013.3|7022.8|7019.8|7013.3|7010.3|166
1660053300000|2022-08-09 13:55:00|7017.3|7014.3|7016.8|7013.8|7018.3|7015.3|7012.8|7009.8|164
1660053600000|2022-08-09 14:00:00|7017.3|7014.3|7014.3|7011.3|7017.3|7014.3|7012.3|7009.3|99
1660053900000|2022-08-09 14:05:00|7014.8|7011.8|7013.3|7010.3|7016.3|7013.3|7012.3|7009.3|101
1660054200000|2022-08-09 14:10:00|7012.8|7009.8|7015.3|7012.3|7017.3|7014.3|7012.3|7009.3|110
1660054500000|2022-08-09 14:15:00|7014.3|7011.3|7017.3|7014.3|7018.3|7015.3|7013.3|7010.3|141
1660054800000|2022-08-09 14:20:00|7017.8|7014.8|7010.8|7007.8|7018.8|7015.8|7010.3|7007.3|138
1660055100000|2022-08-09 14:25:00|7011.3|7008.3|7018.3|7015.3|7018.3|7015.3|7010.8|7007.8|162
1660055400000|2022-08-09 14:30:00|7017.3|7014.3|7016.3|7013.3|7017.8|7014.8|7012.3|7009.3|119
1660055700000|2022-08-09 14:35:00|7016.8|7013.8|7015.3|7012.3|7017.3|7014.3|7014.3|7011.3|130
1660056000000|2022-08-09 14:40:00|7014.8|7011.8|7011.3|7008.3|7015.3|7012.3|7011.3|7008.3|133
1660056300000|2022-08-09 14:45:00|7011.8|7008.8|7012.3|7009.3|7014.3|7011.3|7008.3|7005.3|243
1660056600000|2022-08-09 14:50:00|7012.8|7009.8|7008.3|7005.3|7014.3|7011.3|7008.3|7005.3|124
1660056900000|2022-08-09 14:55:00|7008.8|7005.8|7005.8|7002.8|7009.3|7006.3|7004.8|7001.8|127
1660057200000|2022-08-09 15:00:00|7006.3|7003.3|6998.3|6995.3|7006.3|7003.3|6997.3|6994.3|160
1660057500000|2022-08-09 15:05:00|6998.8|6995.8|7001.3|6998.3|7004.3|7001.3|6998.3|6995.3|111
1660057800000|2022-08-09 15:10:00|7001.8|6998.8|7006.3|7003.3|7006.3|7003.3|7001.8|6998.8|123
1660058100000|2022-08-09 15:15:00|7006.8|7003.8|7010.3|7007.3|7013.3|7010.3|7006.8|7003.8|99
1660058400000|2022-08-09 15:20:00|7009.8|7006.8|7008.3|7005.3|7013.3|7010.3|7008.3|7005.3|80
1660058700000|2022-08-09 15:25:00|7008.8|7005.8|7007.3|7004.3|7011.8|7008.8|7005.8|7002.8|150
1660059000000|2022-08-09 15:30:00|7006.8|7003.8|7005.3|7002.3|7008.8|7005.8|7003.3|7000.3|72
1660059300000|2022-08-09 15:35:00|7005.8|7002.8|7005.3|7002.3|7009.3|7006.3|7004.8|7001.8|40
1660059600000|2022-08-09 15:40:00|7004.8|7001.8|7004.3|7001.3|7008.3|7005.3|7003.8|7000.8|32
1660059900000|2022-08-09 15:45:00|7003.8|7000.8|7005.8|7002.8|7008.3|7005.3|7003.8|7000.8|82
1660060200000|2022-08-09 15:50:00|7005.3|7002.3|7008.3|7005.3|7008.3|7005.3|7003.3|7000.3|38
1660060500000|2022-08-09 15:55:00|7007.8|7004.8|7005.3|7002.3|7008.3|7005.3|7005.3|7002.3|53
1660060800000|2022-08-09 16:00:00|7004.8|7001.8|7004.3|7001.3|7006.8|7003.8|7001.3|6998.3|24
1660061100000|2022-08-09 16:05:00|7004.8|7001.8|7002.3|6999.3|7005.3|7002.3|7002.3|6999.3|34
1660061400000|2022-08-09 16:10:00|7001.8|6998.8|6999.8|6996.8|7004.3|7001.3|6999.3|6996.3|44
1660061700000|2022-08-09 16:15:00|6998.8|6995.8|6995.3|6992.3|7000.3|6997.3|6995.3|6992.3|170
1660062000000|2022-08-09 16:20:00|6995.8|6992.8|6994.3|6991.3|6996.3|6993.3|6992.3|6989.3|140
1660062300000|2022-08-09 16:25:00|6994.8|6991.8|6992.3|6989.3|6996.3|6993.3|6991.3|6988.3|51
1660062600000|2022-08-09 16:30:00|6992.8|6989.8|6992.3|6989.3|6994.3|6991.3|6991.3|6988.3|64
1660062900000|2022-08-09 16:35:00|6991.8|6988.8|6992.3|6989.3|6993.3|6990.3|6991.3|6988.3|73
1660063200000|2022-08-09 16:40:00|6992.8|6989.8|6991.3|6988.3|6993.3|6990.3|6989.3|6986.3|89
1660063500000|2022-08-09 16:45:00|6991.8|6988.8|6990.3|6987.3|6992.3|6989.3|6989.3|6986.3|67
1660063800000|2022-08-09 16:50:00|6990.8|6987.8|6990.3|6987.3|6991.3|6988.3|6988.8|6985.8|56
1660064100000|2022-08-09 16:55:00|6989.8|6986.8|6993.3|6990.3|6993.3|6990.3|6989.3|6986.3|27
1660064400000|2022-08-09 17:00:00|6993.8|6990.8|6994.8|6991.8|6995.3|6992.3|6993.3|6990.3|25
1660064700000|2022-08-09 17:05:00|6995.3|6992.3|6995.3|6992.3|6997.3|6994.3|6992.3|6989.3|63
1660065000000|2022-08-09 17:10:00|6994.8|6991.8|6995.8|6992.8|6996.8|6993.8|6992.3|6989.3|36
1660065300000|2022-08-09 17:15:00|6995.3|6992.3|6995.8|6992.8|6999.3|6996.3|6994.3|6991.3|29
1660065600000|2022-08-09 17:20:00|6996.3|6993.3|6997.8|6994.8|6998.3|6995.3|6995.8|6992.8|21
1660065900000|2022-08-09 17:25:00|6998.3|6995.3|6998.3|6995.3|6998.3|6995.3|6997.3|6994.3|25
1660066200000|2022-08-09 17:30:00|6998.8|6995.8|6997.8|6994.8|6998.8|6995.8|6996.3|6993.3|27
1660066500000|2022-08-09 17:35:00|6997.3|6994.3|6994.8|6991.8|6997.3|6994.3|6994.3|6991.3|24
1660066800000|2022-08-09 17:40:00|6994.3|6991.3|6992.8|6989.8|6995.3|6992.3|6990.8|6987.8|33
1660067100000|2022-08-09 17:45:00|6992.3|6989.3|6994.3|6991.3|6994.3|6991.3|6990.3|6987.3|19
1660067400000|2022-08-09 17:50:00|6993.8|6990.8|6993.8|6990.8|6994.3|6991.3|6993.3|6990.3|7
1660067700000|2022-08-09 17:55:00|6994.3|6991.3|6997.3|6994.3|6999.3|6996.3|6994.3|6991.3|19
1660068000000|2022-08-09 18:00:00|6997.8|6994.8|6998.3|6995.3|6999.3|6996.3|6997.3|6994.3|13
1660068300000|2022-08-09 18:05:00|6999.3|6996.3|6998.3|6995.3|7000.3|6997.3|6998.3|6995.3|13
1660068600000|2022-08-09 18:10:00|6998.8|6995.8|6998.3|6995.3|6999.3|6996.3|6997.3|6994.3|21
1660068900000|2022-08-09 18:15:00|6997.8|6994.8|6992.3|6989.3|6998.3|6995.3|6992.3|6989.3|22
1660069200000|2022-08-09 18:20:00|6991.8|6988.8|6990.8|6987.8|6993.3|6990.3|6990.3|6987.3|10
1660069500000|2022-08-09 18:25:00|6991.3|6988.3|6991.3|6988.3|6992.3|6989.3|6989.8|6986.8|14
1660069800000|2022-08-09 18:30:00|6990.8|6987.8|6991.3|6988.3|6992.3|6989.3|6990.3|6987.3|7
1660070100000|2022-08-09 18:35:00|6991.8|6988.8|6991.8|6988.8|6993.3|6990.3|6990.3|6987.3|20
1660070400000|2022-08-09 18:40:00|6992.3|6989.3|6992.3|6989.3|6993.3|6990.3|6991.3|6988.3|9
1660070700000|2022-08-09 18:45:00|6992.8|6989.8|6994.8|6991.8|6995.3|6992.3|6992.3|6989.3|24
1660071000000|2022-08-09 18:50:00|6995.3|6992.3|6997.3|6994.3|6999.3|6996.3|6994.3|6991.3|20
1660071300000|2022-08-09 18:55:00|6996.3|6993.3|6995.8|6992.8|6999.3|6996.3|6995.3|6992.3|53
1660071600000|2022-08-09 19:00:00|6995.3|6992.3|6995.3|6992.3|6998.8|6995.8|6995.3|6992.3|48
1660071900000|2022-08-09 19:05:00|6995.8|6992.8|6997.3|6994.3|6997.8|6994.8|6995.3|6992.3|29
1660072200000|2022-08-09 19:10:00|6996.3|6993.3|6995.3|6992.3|6997.8|6994.8|6995.3|6992.3|18
1660072500000|2022-08-09 19:15:00|6995.8|6992.8|6998.3|6995.3|6999.3|6996.3|6995.8|6992.8|11
1660072800000|2022-08-09 19:20:00|6997.8|6994.8|7002.8|6999.8|7003.3|7000.3|6997.3|6994.3|28
1660073100000|2022-08-09 19:25:00|7003.3|7000.3|7000.3|6997.3|7003.3|7000.3|7000.3|6997.3|29
1660073400000|2022-08-09 19:30:00|7000.8|6997.8|6999.8|6996.8|7001.3|6998.3|6999.3|6996.3|57
1660073700000|2022-08-09 19:35:00|7000.3|6997.3|6997.3|6994.3|7000.3|6997.3|6997.3|6994.3|76
1660074000000|2022-08-09 19:40:00|6997.8|6994.8|6992.3|6989.3|6998.3|6995.3|6992.3|6989.3|108
1660074300000|2022-08-09 19:45:00|6991.8|6988.8|6995.3|6992.3|6995.3|6992.3|6990.3|6987.3|84
1660074600000|2022-08-09 19:50:00|6995.8|6992.8|6994.3|6991.3|6997.3|6994.3|6993.3|6990.3|60
1660074900000|2022-08-09 19:55:00|6994.8|6991.8|6994.3|6991.3|6994.8|6991.8|6991.3|6988.3|99
1660075200000|2022-08-09 20:00:00|6994.8|6991.8|6998.8|6995.8|6999.3|6996.3|6994.8|6991.8|30
1660075500000|2022-08-09 20:05:00|6999.3|6996.3|6998.3|6995.3|6999.8|6996.8|6997.8|6994.8|17
1660075800000|2022-08-09 20:10:00|6997.8|6994.8|6997.8|6994.8|6998.3|6995.3|6997.3|6994.3|6
1660076100000|2022-08-09 20:15:00|6998.3|6995.3|6997.3|6994.3|6998.3|6995.3|6996.3|6993.3|16
1660076400000|2022-08-09 20:20:00|6996.8|6993.8|6997.3|6994.3|6997.3|6994.3|6996.8|6993.8|1
1660076700000|2022-08-09 20:25:00|6998.3|6995.3|6997.8|6994.8|6998.3|6995.3|6997.3|6994.3|9
1660077300000|2022-08-09 20:35:00|6997.3|6994.3|6998.3|6995.3|6998.3|6995.3|6997.3|6994.3|5
1660077600000|2022-08-09 20:40:00|||||||||1
1660077900000|2022-08-09 20:45:00|6997.8|6994.8|6997.8|6994.8|6998.3|6995.3|6996.3|6993.3|40
1660078200000|2022-08-09 20:50:00|6997.3|6994.3|6997.8|6994.8|6997.8|6994.8|6997.3|6994.3|6
1660078500000|2022-08-09 20:55:00|6997.3|6994.3|6998.8|6995.8|6998.8|6995.8|6996.8|6993.8|12
1660078800000|2022-08-09 21:00:00|6997.7|6993.7|6998.8|6994.8|6999.1|6995.1|6997.7|6993.7|0
1660079100000|2022-08-09 21:05:00|6999|6995|6998.6|6994.6|6999.1|6995.1|6998.6|6994.6|0
1660079400000|2022-08-09 21:10:00|6998.3|6994.3|6998.1|6994.1|6998.3|6994.3|6998.1|6994.1|0
1660079700000|2022-08-09 21:15:00|6999.4|6995.4|6999.6|6995.6|6999.6|6995.6|6999.4|6995.4|0
1660080000000|2022-08-09 21:20:00|6999.7|6995.7|6999.7|6995.7|6999.7|6995.7|6999.6|6995.6|0
1660080300000|2022-08-09 21:25:00|6999.6|6995.6|6999.3|6995.3|6999.6|6995.6|6999.3|6995.3|0
1660080600000|2022-08-09 21:30:00|6999.4|6995.4|6999.3|6995.3|6999.4|6995.4|6999.3|6995.3|0
1660081200000|2022-08-09 21:40:00|6999.1|6995.1|6999|6995|6999.2|6995.2|6999|6995|0
1660081500000|2022-08-09 21:45:00|6999.1|6995.1|6999.1|6995.1|6999.3|6995.3|6999|6995|0
1660081800000|2022-08-09 21:50:00|6998.6|6994.6|6998.4|6994.4|6998.6|6994.6|6998.4|6994.4|0
1660082100000|2022-08-09 21:55:00|6998.5|6994.5|6998.8|6994.8|6999.1|6995.1|6998.5|6994.5|0
1660082400000|2022-08-09 22:00:00|6999.1|6995.1|6997.9|6993.9|6999.3|6995.3|6996.6|6992.6|0
1660082700000|2022-08-09 22:05:00|6998|6994|6997.7|6993.7|6998.5|6994.5|6997.4|6993.4|0
1660083000000|2022-08-09 22:10:00|6997.8|6993.8|6998.5|6994.5|6999.1|6995.1|6996.5|6992.5|0
1660083300000|2022-08-09 22:15:00|6998.8|6994.8|6999.8|6995.8|7000|6996|6998.5|6994.5|0
1660083600000|2022-08-09 22:20:00|7000.1|6996.1|6999.8|6995.8|7000.4|6996.4|6999.5|6995.5|0
1660083900000|2022-08-09 22:25:00|6999.9|6995.9|7000.4|6996.4|7000.6|6996.6|6999.2|6995.2|0
1660084200000|2022-08-09 22:30:00|7000.3|6996.3|6998.8|6994.8|7000.6|6996.6|6998|6994|0
1660084500000|2022-08-09 22:35:00|6999.1|6995.1|6998|6994|6999.1|6995.1|6997.7|6993.7|0
1660084800000|2022-08-09 22:40:00|6998.3|6994.3|6998|6994|6998.6|6994.6|6997.7|6993.7|0
1660085100000|2022-08-09 22:45:00|6998.2|6994.2|6998.2|6994.2|6998.9|6994.9|6997.9|6993.9|0
1660085400000|2022-08-09 22:50:00|6997.9|6993.9|6998.4|6994.4|6998.4|6994.4|6997.8|6993.8|0
1660085700000|2022-08-09 22:55:00|6998.7|6994.7|6996.8|6992.8|6998.7|6994.7|6996.8|6992.8|0
1660086000000|2022-08-09 23:00:00|6996.5|6992.5|6997.9|6993.9|6998|6994|6995.3|6991.3|0
1660086300000|2022-08-09 23:05:00|6998|6994|6997.6|6993.6|6998|6994|6997.3|6993.3|0
1660086600000|2022-08-09 23:10:00|6997.9|6993.9|6998.4|6994.4|6998.5|6994.5|6997.9|6993.9|0
1660086900000|2022-08-09 23:15:00|6998.3|6994.3|6998.1|6994.1|6998.9|6994.9|6998|6994|0
1660087200000|2022-08-09 23:20:00|6998.3|6994.3|6996.1|6992.1|6999.5|6995.5|6996.1|6992.1|0
1660087500000|2022-08-09 23:25:00|6996.4|6992.4|6996.8|6992.8|6997.4|6993.4|6996.3|6992.3|0
1660087800000|2022-08-09 23:30:00|6996.5|6992.5|6996.5|6992.5|6996.9|6992.9|6996.2|6992.2|0
1660088100000|2022-08-09 23:35:00|6996.8|6992.8|6998|6994|6998.2|6994.2|6996.6|6992.6|0
1660088400000|2022-08-09 23:40:00|6998.2|6994.2|6997.3|6993.3|6998.2|6994.2|6997.2|6993.2|0
1660088700000|2022-08-09 23:45:00|6997.5|6993.5|6998.6|6994.6|6998.9|6994.9|6997.5|6993.5|0
1660089000000|2022-08-09 23:50:00|7004.8|7002.8|7003.8|7001.8|7010.3|7008.3|7001.8|6999.8|510
1660089300000|2022-08-09 23:55:00|7002.8|7000.8|7008.3|7006.3|7008.3|7006.3|6998.3|6996.3|169
1660089600000|2022-08-10 00:00:00|7008.8|7006.8|7007.3|7006.3|7008.8|7006.8|6998.8|6997.8|551
1660089900000|2022-08-10 00:05:00|7006.3|7005.3|6998.3|6997.3|7007.3|7006.3|6995.3|6994.3|465
1660090200000|2022-08-10 00:10:00|6997.3|6996.3|6998.8|6997.8|7002.8|7001.8|6992.3|6991.3|750
1660090500000|2022-08-10 00:15:00|6999.3|6998.3|6993.8|6992.8|7002.3|7001.3|6988.3|6987.3|768
1660090800000|2022-08-10 00:20:00|6993.3|6992.3|7002.8|7001.8|7003.3|7002.3|6991.8|6990.8|705
1660091100000|2022-08-10 00:25:00|7003.3|7002.3|6998.3|6997.3|7003.8|7002.8|6996.3|6995.3|303
1660091400000|2022-08-10 00:30:00|6997.3|6996.3|7006.3|7005.3|7006.3|7005.3|6997.3|6996.3|588
1660091700000|2022-08-10 00:35:00|7005.3|7004.3|7006.3|7005.3|7006.3|7005.3|7002.3|7001.3|528
1660092000000|2022-08-10 00:40:00|7006.8|7005.8|7005.3|7004.3|7009.3|7008.3|7003.3|7002.3|344
1660092300000|2022-08-10 00:45:00|7006.3|7005.3|7004.3|7003.3|7008.3|7007.3|7003.8|7002.8|443
1660092600000|2022-08-10 00:50:00|7003.8|7002.8|7002.3|7001.3|7007.3|7006.3|7001.3|7000.3|630
1660092900000|2022-08-10 00:55:00|7001.8|7000.8|7006.3|7005.3|7007.3|7006.3|7001.8|7000.8|526
1660093200000|2022-08-10 01:00:00|7007.3|7006.3|7008.3|7007.3|7012.3|7011.3|7006.3|7005.3|404
1660093500000|2022-08-10 01:05:00|7008.8|7007.8|7015.3|7014.3|7016.3|7015.3|7008.3|7007.3|229
1660093800000|2022-08-10 01:10:00|7017.3|7016.3|7020.3|7019.3|7021.3|7020.3|7017.3|7016.3|250
1660094100000|2022-08-10 01:15:00|7020.8|7019.8|7022.3|7021.3|7022.3|7021.3|7017.3|7016.3|195
1660094400000|2022-08-10 01:20:00|7021.8|7020.8|7022.3|7021.3|7024.3|7023.3|7019.8|7018.8|203
1660094700000|2022-08-10 01:25:00|7021.8|7020.8|7021.3|7020.3|7022.3|7021.3|7020.3|7019.3|144
1660095000000|2022-08-10 01:30:00|7020.3|7019.3|7023.3|7022.3|7025.3|7024.3|7020.3|7019.3|164
1660095300000|2022-08-10 01:35:00|7023.8|7022.8|7027.3|7026.3|7028.3|7027.3|7023.8|7022.8|201
1660095600000|2022-08-10 01:40:00|7027.8|7026.8|7026.3|7025.3|7028.3|7027.3|7024.3|7023.3|243
1660095900000|2022-08-10 01:45:00|7026.8|7025.8|7026.3|7025.3|7029.3|7028.3|7025.3|7024.3|273
1660096200000|2022-08-10 01:50:00|7025.8|7024.8|7027.3|7026.3|7027.3|7026.3|7024.3|7023.3|128
1660096500000|2022-08-10 01:55:00|7026.3|7025.3|7027.8|7026.8|7029.3|7028.3|7026.3|7025.3|166
1660096800000|2022-08-10 02:00:00|7027.3|7026.3|7028.3|7027.3|7028.8|7027.8|7026.3|7025.3|146
1660097100000|2022-08-10 02:05:00|7027.8|7026.8|7028.3|7027.3|7029.3|7028.3|7026.8|7025.8|139
1660097400000|2022-08-10 02:10:00|7029.3|7028.3|7031.3|7030.3|7031.3|7030.3|7027.3|7026.3|204
1660097700000|2022-08-10 02:15:00|7030.8|7029.8|7027.3|7026.3|7031.3|7030.3|7026.3|7025.3|274
1660098000000|2022-08-10 02:20:00|7026.8|7025.8|7028.3|7027.3|7029.3|7028.3|7022.3|7021.3|319
1660098300000|2022-08-10 02:25:00|7027.8|7026.8|7031.3|7030.3|7032.3|7031.3|7027.3|7026.3|229
1660098600000|2022-08-10 02:30:00|7030.8|7029.8|7027.3|7026.3|7032.3|7031.3|7027.3|7026.3|222
1660098900000|2022-08-10 02:35:00|7026.8|7025.8|7025.3|7024.3|7027.3|7026.3|7022.3|7021.3|217
1660099200000|2022-08-10 02:40:00|7024.8|7023.8|7023.3|7022.3|7027.3|7026.3|7023.3|7022.3|104
1660099500000|2022-08-10 02:45:00|7022.8|7021.8|7023.3|7022.3|7023.8|7022.8|7020.3|7019.3|144
1660099800000|2022-08-10 02:50:00|7022.8|7021.8|7024.3|7023.3|7025.3|7024.3|7022.3|7021.3|96
1660100100000|2022-08-10 02:55:00|7023.8|7022.8|7022.3|7021.3|7025.3|7024.3|7022.3|7021.3|112
1660100400000|2022-08-10 03:00:00|7022.8|7021.8|7023.3|7022.3|7026.8|7025.8|7022.8|7021.8|110
1660100700000|2022-08-10 03:05:00|7022.8|7021.8|7025.3|7024.3|7026.3|7025.3|7022.3|7021.3|110
1660101000000|2022-08-10 03:10:00|7024.8|7023.8|7026.3|7025.3|7026.8|7025.8|7023.3|7022.3|189
1660101300000|2022-08-10 03:15:00|7025.8|7024.8|7026.3|7025.3|7028.3|7027.3|7025.3|7024.3|122
1660101600000|2022-08-10 03:20:00|7026.8|7025.8|7026.3|7025.3|7028.3|7027.3|7025.3|7024.3|174
1660101900000|2022-08-10 03:25:00|7026.8|7025.8|7028.3|7027.3|7028.8|7027.8|7025.3|7024.3|112
1660102200000|2022-08-10 03:30:00|7028.8|7027.8|7027.3|7026.3|7029.3|7028.3|7027.3|7026.3|173
1660102500000|2022-08-10 03:35:00|7027.8|7026.8|7026.3|7025.3|7028.3|7027.3|7024.3|7023.3|140
1660102800000|2022-08-10 03:40:00|7025.8|7024.8|7027.3|7026.3|7027.3|7026.3|7024.3|7023.3|164
1660103100000|2022-08-10 03:45:00|7026.8|7025.8|7028.3|7027.3|7029.3|7028.3|7026.3|7025.3|209
1660103400000|2022-08-10 03:50:00|7027.8|7026.8|7025.3|7024.3|7027.8|7026.8|7024.3|7023.3|137
1660103700000|2022-08-10 03:55:00|7024.3|7023.3|7019.3|7018.3|7024.3|7023.3|7018.3|7017.3|196
1660104000000|2022-08-10 04:00:00|7019.8|7018.8|7021.3|7020.3|7021.3|7020.3|7018.3|7017.3|409
1660104300000|2022-08-10 04:05:00|7020.8|7019.8|7018.3|7017.3|7021.3|7020.3|7017.3|7016.3|362
1660104600000|2022-08-10 04:10:00|7017.3|7016.3|7018.3|7017.3|7019.3|7018.3|7015.3|7014.3|244
1660104900000|2022-08-10 04:15:00|7017.8|7016.8|7015.3|7014.3|7018.3|7017.3|7015.3|7014.3|169
1660105200000|2022-08-10 04:20:00|7015.8|7014.8|7014.3|7013.3|7017.3|7016.3|7014.3|7013.3|169
1660105500000|2022-08-10 04:25:00|7013.8|7012.8|7014.3|7013.3|7015.3|7014.3|7013.3|7012.3|449
1660105800000|2022-08-10 04:30:00|7014.8|7013.8|7012.3|7011.3|7017.3|7016.3|7012.3|7011.3|236
1660106100000|2022-08-10 04:35:00|7011.8|7010.8|7014.3|7013.3|7015.3|7014.3|7011.3|7010.3|196
1660106400000|2022-08-10 04:40:00|7013.3|7012.3|7014.3|7013.3|7015.8|7014.8|7013.3|7012.3|160
1660106700000|2022-08-10 04:45:00|7014.8|7013.8|7014.3|7013.3|7015.3|7014.3|7013.3|7012.3|151
1660107000000|2022-08-10 04:50:00|7013.3|7012.3|7013.3|7012.3|7014.3|7013.3|7012.3|7011.3|216
1660107300000|2022-08-10 04:55:00|7012.8|7011.8|7012.8|7011.8|7013.3|7012.3|7009.3|7008.3|209
1660107600000|2022-08-10 05:00:00|7013.3|7012.3|7009.3|7008.3|7014.3|7013.3|7008.3|7007.3|319
1660107900000|2022-08-10 05:05:00|7008.8|7007.8|7010.3|7009.3|7011.3|7010.3|7008.3|7007.3|274
1660108200000|2022-08-10 05:10:00|7009.8|7008.8|7007.3|7006.3|7009.8|7008.8|7007.3|7006.3|236
1660108500000|2022-08-10 05:15:00|7007.8|7006.8|7007.3|7006.3|7009.3|7008.3|7007.3|7006.3|286
1660108800000|2022-08-10 05:20:00|7006.8|7005.8|7007.3|7006.3|7008.3|7007.3|7006.3|7005.3|245
1660109100000|2022-08-10 05:25:00|7006.8|7005.8|7004.8|7003.8|7006.8|7005.8|7003.8|7002.8|261
1660109400000|2022-08-10 05:30:00|7005.3|7004.3|7003.3|7002.3|7005.3|7004.3|7003.3|7002.3|334
1660109700000|2022-08-10 05:35:00|7001.3|7000.3|7002.3|7001.3|7003.3|7002.3|7000.3|6999.3|413
1660110000000|2022-08-10 05:40:00|7001.8|7000.8|7001.3|7000.3|7003.3|7002.3|7001.3|7000.3|360
1660110300000|2022-08-10 05:45:00|7000.8|6999.8|6998.3|6997.3|7000.8|6999.8|6997.3|6996.3|501
1660110600000|2022-08-10 05:50:00|6997.3|6996.3|6995.3|6994.3|6998.3|6997.3|6994.3|6993.3|376
1660110900000|2022-08-10 05:55:00|6994.3|6993.3|6994.3|6993.3|6995.3|6994.3|6993.3|6992.3|482
1660111200000|2022-08-10 06:00:00|6990|6988|6985.5|6983.5|6991|6989|6984|6982|1058
1660111500000|2022-08-10 06:05:00|6986|6984|6992|6990|6992.5|6990.5|6983|6981|1650
1660111800000|2022-08-10 06:10:00|6992.5|6990.5|6992|6990|6993.5|6991.5|6990|6988|780
1660112100000|2022-08-10 06:15:00|6991|6989|6990|6988|6991|6989|6988|6986|630
1660112400000|2022-08-10 06:20:00|6990.5|6988.5|6984|6982|6991|6989|6984|6982|666
1660112700000|2022-08-10 06:25:00|6984.5|6982.5|6981|6979|6986|6984|6980.5|6978.5|900
1660113000000|2022-08-10 06:30:00|6981.5|6977.5|6982.8|6978.8|6985.5|6981.5|6981.5|6977.5|0
1660113300000|2022-08-10 06:35:00|6983|6979|6986.8|6982.8|6987.7|6983.7|6983|6979|0
1660113600000|2022-08-10 06:40:00|6986.6|6982.6|6987.9|6983.9|6988|6984|6986.4|6982.4|0
1660113900000|2022-08-10 06:45:00|6987.8|6983.8|6989.2|6985.2|6989.2|6985.2|6987.1|6983.1|0
1660114200000|2022-08-10 06:50:00|6988.8|6984.8|6988.8|6984.8|6989.4|6985.4|6987.6|6983.6|0
1660114500000|2022-08-10 06:55:00|6988.9|6984.9|6982.9|6978.9|6990.2|6986.2|6981.7|6977.7|0
1660114800000|2022-08-10 07:00:00|6983.1|6979.1|6980.8|6976.8|6983.9|6979.9|6978|6974|0
1660115100000|2022-08-10 07:05:00|6980.7|6976.7|6976.1|6972.1|6984|6980|6972.6|6968.6|0
1660115400000|2022-08-10 07:10:00|6975.9|6971.9|6985.5|6982.5|6986.5|6983.5|6975.7|6971.7|189
1660115700000|2022-08-10 07:15:00|6986|6983|6986.5|6983.5|6988.5|6985.5|6986|6983|82
1660116000000|2022-08-10 07:20:00|6987|6984|6989.5|6986.5|6991.5|6988.5|6987|6984|126
1660116300000|2022-08-10 07:25:00|6990.5|6987.5|6991|6988|6992.5|6989.5|6989.5|6986.5|84
1660116600000|2022-08-10 07:30:00|6991.5|6988.5|6991.5|6988.5|6993.5|6990.5|6990.5|6987.5|99
1660116900000|2022-08-10 07:35:00|6992|6989|6989.5|6986.5|6993.5|6990.5|6988.5|6985.5|157
1660117200000|2022-08-10 07:40:00|6990|6987|6991.5|6988.5|6992.5|6989.5|6989.5|6986.5|126
1660117500000|2022-08-10 07:45:00|6992|6989|6992.5|6989.5|6993|6990|6990.5|6987.5|126
1660117800000|2022-08-10 07:50:00|6993|6990|6995.5|6992.5|6995.5|6992.5|6992.5|6989.5|40
1660118100000|2022-08-10 07:55:00|6995|6992|6993|6990|6995|6992|6992.5|6989.5|63
1660118400000|2022-08-10 08:00:00|6992.5|6989.5|6994|6991|6995|6992|6992.5|6989.5|79
1660118700000|2022-08-10 08:05:00|6993.5|6990.5|6993.5|6990.5|6994.5|6991.5|6993.5|6990.5|59
1660119000000|2022-08-10 08:10:00|6994|6991|6994|6991|6994.5|6991.5|6993.5|6990.5|16
1660119300000|2022-08-10 08:15:00|6994.5|6991.5|6991.5|6988.5|6994.5|6991.5|6991.5|6988.5|59
1660119600000|2022-08-10 08:20:00|6992.5|6989.5|6995.5|6992.5|6995.5|6992.5|6992.5|6989.5|51
1660119900000|2022-08-10 08:25:00|6996.5|6993.5|6996.5|6993.5|6996.5|6993.5|6994|6991|62
1660120200000|2022-08-10 08:30:00|6997|6994|6998.5|6995.5|6999.5|6996.5|6996.5|6993.5|48
1660120500000|2022-08-10 08:35:00|6999|6996|6996.5|6993.5|7000|6997|6996.5|6993.5|22
1660120800000|2022-08-10 08:40:00|6997|6994|7000.5|6997.5|7001.5|6998.5|6997|6994|52
1660121100000|2022-08-10 08:45:00|7000|6997|7002|6999|7002.5|6999.5|6999.5|6996.5|26
1660121400000|2022-08-10 08:50:00|7002.5|6999.5|7002|6999|7002.5|6999.5|7000.5|6997.5|4
1660121700000|2022-08-10 08:55:00|7002.5|6999.5|7001|6998|7003.5|7000.5|7000.5|6997.5|14
1660122000000|2022-08-10 09:00:00|7001.5|6998.5|7003|7000|7003|7000|6999.5|6996.5|27
1660122300000|2022-08-10 09:05:00|7003.5|7000.5|6999|6996|7003.5|7000.5|6998.5|6995.5|35
1660122600000|2022-08-10 09:10:00|6999.5|6996.5|6999.5|6996.5|7000.5|6997.5|6998.5|6995.5|49
1660122900000|2022-08-10 09:15:00|7000|6997|7000.5|6997.5|7000.5|6997.5|6999.5|6996.5|5
1660123200000|2022-08-10 09:20:00|7000|6997|6999|6996|7000.5|6997.5|6999|6996|13
1660123500000|2022-08-10 09:25:00|6998.5|6995.5|6999.5|6996.5|6999.5|6996.5|6998.5|6995.5|9
1660123800000|2022-08-10 09:30:00|7000|6997|6999.5|6996.5|7001|6998|6999.5|6996.5|13
1660124100000|2022-08-10 09:35:00|6999|6996|6999|6996|6999.5|6996.5|6998.5|6995.5|13
1660124400000|2022-08-10 09:40:00|6998.5|6995.5|6998.5|6995.5|6999.5|6996.5|6997.5|6994.5|28
1660124700000|2022-08-10 09:45:00|6998|6995|6997.5|6994.5|6998.5|6995.5|6997.5|6994.5|4
1660125000000|2022-08-10 09:50:00|6998|6995|6998.5|6995.5|6998.5|6995.5|6997.5|6994.5|3
1660125300000|2022-08-10 09:55:00|6998|6995|7001|6998|7001|6998|6998|6995|10
1660125600000|2022-08-10 10:00:00|7000.5|6997.5|6999.5|6996.5|7001|6998|6999.5|6996.5|2
1660125900000|2022-08-10 10:05:00|6998.5|6995.5|6998.5|6995.5|6999|6996|6997.5|6994.5|12
1660126200000|2022-08-10 10:10:00|6998|6995|6999.5|6996.5|6999.5|6996.5|6997.5|6994.5|21
1660126500000|2022-08-10 10:15:00|6999|6996|7000|6997|7001.5|6998.5|6999|6996|18
1660126800000|2022-08-10 10:20:00|7000.5|6997.5|7000.5|6997.5|7000.5|6997.5|6999.5|6996.5|8
1660127100000|2022-08-10 10:25:00|7001|6998|7001|6998|7001.5|6998.5|7000.5|6997.5|9
1660127400000|2022-08-10 10:30:00|7000.5|6997.5|7000.5|6997.5|7001|6998|7000.5|6997.5|0
1660127700000|2022-08-10 10:35:00|7000|6997|7000|6997|7000.5|6997.5|6999.5|6996.5|13
1660128000000|2022-08-10 10:40:00|6999.5|6996.5|6998.5|6995.5|7000|6997|6998.5|6995.5|13
1660128300000|2022-08-10 10:45:00|6998|6995|6997|6994|6998.5|6995.5|6996.5|6993.5|17
1660128600000|2022-08-10 10:50:00|6997.5|6994.5|6998|6995|6998.5|6995.5|6997|6994|17
1660128900000|2022-08-10 10:55:00|6998.5|6995.5|7000|6997|7000.5|6997.5|6998.5|6995.5|14
1660129200000|2022-08-10 11:00:00|6999.5|6996.5|7000.5|6997.5|7000.5|6997.5|6997.5|6994.5|86
1660129500000|2022-08-10 11:05:00|7000|6997|7001|6998|7002.5|6999.5|7000|6997|14
1660129800000|2022-08-10 11:10:00|7001.5|6998.5|7000.5|6997.5|7001.5|6998.5|7000.5|6997.5|5
1660130100000|2022-08-10 11:15:00|6999.5|6996.5|6999.5|6996.5|7000|6997|6998.5|6995.5|17
1660130400000|2022-08-10 11:20:00|7000|6997|7001|6998|7001.5|6998.5|6999.5|6996.5|12
1660130700000|2022-08-10 11:25:00|7000.5|6997.5|7000.5|6997.5|7001.5|6998.5|6999.5|6996.5|17
1660131000000|2022-08-10 11:30:00|7000|6997|7001|6998|7001.5|6998.5|6999|6996|24
1660131300000|2022-08-10 11:35:00|7000.5|6997.5|7000.5|6997.5|7001.5|6998.5|7000.5|6997.5|8
1660131600000|2022-08-10 11:40:00|6999.5|6996.5|7000.5|6997.5|7000.5|6997.5|6999.5|6996.5|8
1660131900000|2022-08-10 11:45:00|7000|6997|7000.5|6997.5|7000.5|6997.5|7000|6997|52
1660132200000|2022-08-10 11:50:00|7000|6997|7000.5|6997.5|7001.5|6998.5|7000|6997|10
1660132500000|2022-08-10 11:55:00|7001|6998|7001.5|6998.5|7002|6999|7000.5|6997.5|16
1660132800000|2022-08-10 12:00:00|7001|6998|7002.5|6999.5|7002.5|6999.5|7001|6998|22
1660133100000|2022-08-10 12:05:00|7003|7000|7003.5|7000.5|7005.5|7002.5|7002.5|6999.5|40
1660133400000|2022-08-10 12:10:00|7004|7001|7003|7000|7004.5|7001.5|7002.5|6999.5|27
1660133700000|2022-08-10 12:15:00|7002.5|6999.5|7001.5|6998.5|7003|7000|7000.5|6997.5|30
1660134000000|2022-08-10 12:20:00|7001|6998|7002|6999|7003.5|7000.5|7000.5|6997.5|27
1660134300000|2022-08-10 12:25:00|7001.5|6998.5|7006|7003|7010|7007|7001.5|6998.5|117
1660134600000|2022-08-10 12:30:00|7006.5|7003.5|7043.5|7040.5|7053|7050|7006.5|7003.5|1000
1660134900000|2022-08-10 12:35:00|7043|7040|7040|7037|7045|7042|7036|7033|416
1660135200000|2022-08-10 12:40:00|7040.5|7037.5|7041.5|7038.5|7047|7044|7040|7037|124
1660135500000|2022-08-10 12:45:00|7042|7039|7047.5|7044.5|7049.5|7046.5|7040.5|7037.5|179
1660135800000|2022-08-10 12:50:00|7047|7044|7045.5|7042.5|7048.5|7045.5|7044.5|7041.5|101
1660136100000|2022-08-10 12:55:00|7046|7043|7042|7039|7048.5|7045.5|7041.5|7038.5|96
1660136400000|2022-08-10 13:00:00|7042.5|7039.5|7040|7037|7044|7041|7040|7037|75
1660136700000|2022-08-10 13:05:00|7039.5|7036.5|7038.5|7035.5|7040.5|7037.5|7036.5|7033.5|141
1660137000000|2022-08-10 13:10:00|7039|7036|7032|7029|7039|7036|7032|7029|82
1660137300000|2022-08-10 13:15:00|7031.5|7028.5|7037.5|7034.5|7038.5|7035.5|7031.5|7028.5|55
1660137600000|2022-08-10 13:20:00|7038|7035|7037|7034|7038|7035|7036|7033|62
1660137900000|2022-08-10 13:25:00|7037.5|7034.5|7042.5|7039.5|7043.5|7040.5|7037.5|7034.5|133
1660138200000|2022-08-10 13:30:00|7044|7041|7031.5|7028.5|7044|7041|7028.5|7025.5|469
1660138500000|2022-08-10 13:35:00|7031|7028|7030.5|7027.5|7034.5|7031.5|7028|7025|232
1660138800000|2022-08-10 13:40:00|7031|7028|7035.5|7032.5|7038.5|7035.5|7028|7025|212
1660139100000|2022-08-10 13:45:00|7036.5|7033.5|7035.5|7032.5|7040.5|7037.5|7034|7031|284
1660139400000|2022-08-10 13:50:00|7035|7032|7033.5|7030.5|7038.5|7035.5|7032|7029|384
1660139700000|2022-08-10 13:55:00|7034|7031|7029.5|7026.5|7035.5|7032.5|7026.5|7023.5|204
1660140000000|2022-08-10 14:00:00|7030|7027|7028|7025|7032.5|7029.5|7025.5|7022.5|158
1660140300000|2022-08-10 14:05:00|7028.5|7025.5|7027|7024|7030.5|7027.5|7024.5|7021.5|137
1660140600000|2022-08-10 14:10:00|7027.5|7024.5|7020.5|7017.5|7031.5|7028.5|7020.5|7017.5|149
1660140900000|2022-08-10 14:15:00|7020|7017|7019.5|7016.5|7022.5|7019.5|7018.5|7015.5|166
1660141200000|2022-08-10 14:20:00|7018.5|7015.5|7022|7019|7022.5|7019.5|7016|7013|162
1660141500000|2022-08-10 14:25:00|7022.5|7019.5|7022.5|7019.5|7025|7022|7021.5|7018.5|96
1660141800000|2022-08-10 14:30:00|7023.5|7020.5|7028.5|7025.5|7028.5|7025.5|7022|7019|129
1660142100000|2022-08-10 14:35:00|7029|7026|7027.5|7024.5|7031.5|7028.5|7027.5|7024.5|102
1660142400000|2022-08-10 14:40:00|7026.5|7023.5|7028|7025|7029.5|7026.5|7026.5|7023.5|70
1660142700000|2022-08-10 14:45:00|7028.5|7025.5|7025.5|7022.5|7031.5|7028.5|7025.5|7022.5|121
1660143000000|2022-08-10 14:50:00|7026|7023|7027.5|7024.5|7028.5|7025.5|7025.5|7022.5|141
1660143300000|2022-08-10 14:55:00|7028|7025|7028|7025|7029.5|7026.5|7027.5|7024.5|71
1660143600000|2022-08-10 15:00:00|7028.5|7025.5|7038.5|7035.5|7038.5|7035.5|7028.5|7025.5|113
1660143900000|2022-08-10 15:05:00|7038|7035|7033.5|7030.5|7038.5|7035.5|7032.5|7029.5|92
1660144200000|2022-08-10 15:10:00|7033|7030|7031|7028|7034.5|7031.5|7029.5|7026.5|203
1660144500000|2022-08-10 15:15:00|7031.5|7028.5|7035|7032|7035|7032|7030|7027|139
1660144800000|2022-08-10 15:20:00|7035.5|7032.5|7042.5|7039.5|7042.5|7039.5|7035.5|7032.5|64
1660145100000|2022-08-10 15:25:00|7043|7040|7041.5|7038.5|7044|7041|7040.5|7037.5|93
1660145400000|2022-08-10 15:30:00|7042|7039|7041.5|7038.5|7045.5|7042.5|7041.5|7038.5|89
1660145700000|2022-08-10 15:35:00|7041|7038|7034.5|7031.5|7041.5|7038.5|7033|7030|224
1660146000000|2022-08-10 15:40:00|7034|7031|7035|7032|7037.5|7034.5|7034|7031|46
1660146300000|2022-08-10 15:45:00|7034.5|7031.5|7036.5|7033.5|7037.5|7034.5|7033.5|7030.5|46
1660146600000|2022-08-10 15:50:00|7036|7033|7037.5|7034.5|7037.5|7034.5|7033.5|7030.5|105
1660146900000|2022-08-10 15:55:00|7038|7035|7037.5|7034.5|7038.5|7035.5|7036.5|7033.5|50
1660147200000|2022-08-10 16:00:00|7037|7034|7038|7035|7039.5|7036.5|7037|7034|44
1660147500000|2022-08-10 16:05:00|7037.5|7034.5|7037.5|7034.5|7038.5|7035.5|7035.5|7032.5|57
1660147800000|2022-08-10 16:10:00|7038|7035|7035.5|7032.5|7038.5|7035.5|7035.5|7032.5|44
1660148100000|2022-08-10 16:15:00|7036|7033|7032.5|7029.5|7036.5|7033.5|7032.5|7029.5|45
1660148400000|2022-08-10 16:20:00|7033|7030|7035.5|7032.5|7035.5|7032.5|7032.5|7029.5|11
1660148700000|2022-08-10 16:25:00|7036|7033|7038.5|7035.5|7038.5|7035.5|7035|7032|40
1660149000000|2022-08-10 16:30:00|7038|7035|7039.5|7036.5|7039.5|7036.5|7036.5|7033.5|15
1660149300000|2022-08-10 16:35:00|7040|7037|7039.5|7036.5|7040|7037|7039|7036|18
1660149600000|2022-08-10 16:40:00|7040|7037|7040.5|7037.5|7041.5|7038.5|7039|7036|41
1660149900000|2022-08-10 16:45:00|7041|7038|7039.5|7036.5|7041|7038|7038.5|7035.5|37
1660150200000|2022-08-10 16:50:00|7039|7036|7040.5|7037.5|7041|7038|7038.5|7035.5|30
1660150500000|2022-08-10 16:55:00|7041|7038|7040.5|7037.5|7041.5|7038.5|7039.5|7036.5|30
1660150800000|2022-08-10 17:00:00|7040|7037|7039.5|7036.5|7041.5|7038.5|7037.5|7034.5|61
1660151100000|2022-08-10 17:05:00|7040|7037|7041|7038|7041.5|7038.5|7039.5|7036.5|28
1660151400000|2022-08-10 17:10:00|7041.5|7038.5|7041.5|7038.5|7042.5|7039.5|7040.5|7037.5|20
1660151700000|2022-08-10 17:15:00|7042|7039|7041.5|7038.5|7042.5|7039.5|7041.5|7038.5|4
1660152000000|2022-08-10 17:20:00|7042|7039|7044.5|7041.5|7044.5|7041.5|7041.5|7038.5|28
1660152300000|2022-08-10 17:25:00|7045|7042|7042.5|7039.5|7045|7042|7042|7039|71
1660152600000|2022-08-10 17:30:00|7043|7040|7043|7040|7044|7041|7040.5|7037.5|36
1660152900000|2022-08-10 17:35:00|7043.5|7040.5|7043.5|7040.5|7044.5|7041.5|7041.5|7038.5|19
1660153200000|2022-08-10 17:40:00|7043|7040|7044.5|7041.5|7044.5|7041.5|7042.5|7039.5|5
1660153500000|2022-08-10 17:45:00|7044|7041|7046.5|7043.5|7046.5|7043.5|7043.5|7040.5|12
1660153800000|2022-08-10 17:50:00|7047|7044|7045.5|7042.5|7048.5|7045.5|7044.5|7041.5|46
1660154100000|2022-08-10 17:55:00|7046|7043|7044|7041|7047.5|7044.5|7042.5|7039.5|44
1660154400000|2022-08-10 18:00:00|7044.5|7041.5|7047.5|7044.5|7047.5|7044.5|7043.5|7040.5|31
1660154700000|2022-08-10 18:05:00|7047|7044|7046.5|7043.5|7047.5|7044.5|7045.5|7042.5|33
1660155000000|2022-08-10 18:10:00|7046|7043|7045|7042|7047.5|7044.5|7045|7042|20
1660155300000|2022-08-10 18:15:00|7045.5|7042.5|7045|7042|7046.5|7043.5|7044.5|7041.5|9
1660155600000|2022-08-10 18:20:00|7044.5|7041.5|7045.5|7042.5|7047|7044|7044.5|7041.5|35
1660155900000|2022-08-10 18:25:00|7045|7042|7044.5|7041.5|7045.5|7042.5|7044.5|7041.5|25
1660156200000|2022-08-10 18:30:00|7045.5|7042.5|7043.5|7040.5|7045.5|7042.5|7042|7039|34
1660156500000|2022-08-10 18:35:00|7044|7041|7043.5|7040.5|7045.5|7042.5|7043|7040|28
1660156800000|2022-08-10 18:40:00|7043|7040|7043.5|7040.5|7044|7041|7042.5|7039.5|13
1660157100000|2022-08-10 18:45:00|7043|7040|7041.5|7038.5|7043.5|7040.5|7040.5|7037.5|73
1660157400000|2022-08-10 18:50:00|7041|7038|7040.5|7037.5|7043|7040|7039.5|7036.5|66
1660157700000|2022-08-10 18:55:00|7040|7037|7038|7035|7040.5|7037.5|7038|7035|37
1660158000000|2022-08-10 19:00:00|7038.5|7035.5|7041.5|7038.5|7041.5|7038.5|7037.5|7034.5|24
1660158300000|2022-08-10 19:05:00|7041|7038|7039.5|7036.5|7041.5|7038.5|7038.5|7035.5|21
1660158600000|2022-08-10 19:10:00|7039|7036|7041.5|7038.5|7042|7039|7039|7036|12
1660158900000|2022-08-10 19:15:00|7041|7038|7042.5|7039.5|7042.5|7039.5|7039|7036|18
1660159200000|2022-08-10 19:20:00|7043.5|7040.5|7044.5|7041.5|7045.5|7042.5|7042|7039|34
1660159500000|2022-08-10 19:25:00|7045|7042|7046.5|7043.5|7046.5|7043.5|7043.5|7040.5|46
1660159800000|2022-08-10 19:30:00|7046|7043|7047.5|7044.5|7047.5|7044.5|7044.5|7041.5|60
1660160100000|2022-08-10 19:35:00|7047|7044|7053.5|7050.5|7053.5|7050.5|7047|7044|160
1660160400000|2022-08-10 19:40:00|7053|7050|7056.5|7053.5|7056.5|7053.5|7052.5|7049.5|107
1660160700000|2022-08-10 19:45:00|7057|7054|7055.5|7052.5|7057.5|7054.5|7054.5|7051.5|94
1660161000000|2022-08-10 19:50:00|7055|7052|7057|7054|7057.5|7054.5|7053.5|7050.5|138
1660161300000|2022-08-10 19:55:00|7057.5|7054.5|7057.5|7054.5|7058.5|7055.5|7054.5|7051.5|116
1660161600000|2022-08-10 20:00:00|7057|7054|7053.5|7050.5|7057|7054|7053.5|7050.5|41
1660161900000|2022-08-10 20:05:00|7053|7050|7052.5|7049.5|7054|7051|7052.5|7049.5|11
1660162200000|2022-08-10 20:10:00|7053|7050|7052|7049|7053.5|7050.5|7052|7049|10
1660162500000|2022-08-10 20:15:00|7052.5|7049.5|7053.5|7050.5|7054|7051|7052|7049|8
1660162800000|2022-08-10 20:20:00|7053|7050|7052.5|7049.5|7053|7050|7052|7049|14
1660163100000|2022-08-10 20:25:00|7052|7049|7052.5|7049.5|7052.5|7049.5|7051.5|7048.5|3
1660163400000|2022-08-10 20:30:00|7053|7050|7053.5|7050.5|7053.5|7050.5|7053|7050|9
1660163700000|2022-08-10 20:35:00|7053|7050|7052.5|7049.5|7053|7050|7052.5|7049.5|4
1660164000000|2022-08-10 20:40:00|7052|7049|7052.5|7049.5|7052.5|7049.5|7052|7049|11
1660164300000|2022-08-10 20:45:00|7052|7049|7050.5|7047.5|7052|7049|7050|7047|54
1660164600000|2022-08-10 20:50:00|7050|7047|7050.5|7047.5|7050.5|7047.5|7049.5|7046.5|21
1660164900000|2022-08-10 20:55:00|7050|7047|7052|7049|7052|7049|7050|7047|30
1660165200000|2022-08-10 21:00:00|7051.1|7047.1|7051.2|7047.2|7051.5|7047.5|7050.7|7046.7|0
1660165500000|2022-08-10 21:05:00|7051.1|7047.1|7051.2|7047.2|7051.2|7047.2|7051|7047|0
1660165800000|2022-08-10 21:10:00|7051.1|7047.1|7051|7047|7051.7|7047.7|7051|7047|0
1660166100000|2022-08-10 21:15:00|7051.1|7047.1|7050.7|7046.7|7051.4|7047.4|7050.7|7046.7|0
1660166400000|2022-08-10 21:20:00|7050.6|7046.6|7050.6|7046.6|7050.7|7046.7|7050.5|7046.5|0
1660166700000|2022-08-10 21:25:00|7050.7|7046.7|7049.8|7045.8|7050.7|7046.7|7049.7|7045.7|0
1660167000000|2022-08-10 21:30:00|7049.5|7045.5|7048.6|7044.6|7049.5|7045.5|7048.6|7044.6|0
1660167300000|2022-08-10 21:35:00|7048.3|7044.3|7048.8|7044.8|7049|7045|7048.3|7044.3|0
1660167600000|2022-08-10 21:40:00|7048.7|7044.7|7048.9|7044.9|7048.9|7044.9|7048.7|7044.7|0
1660167900000|2022-08-10 21:45:00|7048.8|7044.8|7049.3|7045.3|7049.3|7045.3|7048.8|7044.8|0
1660168200000|2022-08-10 21:50:00|7049|7045|7049.2|7045.2|7049.2|7045.2|7049|7045|0
1660168500000|2022-08-10 21:55:00|7049.1|7045.1|7047.8|7043.8|7049.5|7045.5|7047.7|7043.7|0
1660168800000|2022-08-10 22:00:00|7048.1|7044.1|7045.3|7041.3|7048.1|7044.1|7044.4|7040.4|0
1660169100000|2022-08-10 22:05:00|7045|7041|7044.3|7040.3|7045.6|7041.6|7044.2|7040.2|0
1660169400000|2022-08-10 22:10:00|7044.4|7040.4|7044.3|7040.3|7044.6|7040.6|7043.4|7039.4|0
1660169700000|2022-08-10 22:15:00|7044|7040|7044|7040|7044.6|7040.6|7043.7|7039.7|0
1660170000000|2022-08-10 22:20:00|7043.8|7039.8|7045.4|7041.4|7045.7|7041.7|7043.7|7039.7|0
1660170300000|2022-08-10 22:25:00|7045.3|7041.3|7044.7|7040.7|7045.4|7041.4|7044.6|7040.6|0
1660170600000|2022-08-10 22:30:00|7044.4|7040.4|7045.1|7041.1|7045.2|7041.2|7044|7040|0
1660170900000|2022-08-10 22:35:00|7045|7041|7044.5|7040.5|7045.1|7041.1|7043.9|7039.9|0
1660171200000|2022-08-10 22:40:00|7044.6|7040.6|7045.6|7041.6|7046.2|7042.2|7044.4|7040.4|0
1660171500000|2022-08-10 22:45:00|7045.3|7041.3|7044.4|7040.4|7045.6|7041.6|7044.2|7040.2|0
1660171800000|2022-08-10 22:50:00|7044.7|7040.7|7044.7|7040.7|7044.7|7040.7|7044.4|7040.4|0
1660172100000|2022-08-10 22:55:00|7044.8|7040.8|7045.7|7041.7|7045.7|7041.7|7044.7|7040.7|0
1660172400000|2022-08-10 23:00:00|7045.8|7041.8|7048.4|7044.4|7048.7|7044.7|7045.5|7041.5|0
1660172700000|2022-08-10 23:05:00|7048.5|7044.5|7048.6|7044.6|7049|7045|7048|7044|0
1660173000000|2022-08-10 23:10:00|7048.9|7044.9|7048.8|7044.8|7049.2|7045.2|7048.2|7044.2|0
1660173300000|2022-08-10 23:15:00|7048.5|7044.5|7048.8|7044.8|7048.8|7044.8|7047.9|7043.9|0
1660173600000|2022-08-10 23:20:00|7049|7045|7048.1|7044.1|7049.1|7045.1|7048|7044|0
1660173900000|2022-08-10 23:25:00|7048.4|7044.4|7049.1|7045.1|7049.6|7045.6|7048.4|7044.4|0
1660174200000|2022-08-10 23:30:00|7048.8|7044.8|7049.3|7045.3|7049.9|7045.9|7048.8|7044.8|0
1660174500000|2022-08-10 23:35:00|7049|7045|7049|7045|7049.2|7045.2|7048.6|7044.6|0
1660174800000|2022-08-10 23:40:00|7049.3|7045.3|7052.9|7048.9|7053.2|7049.2|7049|7045|0
1660175100000|2022-08-10 23:45:00|7052.7|7048.7|7057.3|7053.3|7057.5|7053.5|7052.6|7048.6|0
1660175400000|2022-08-10 23:50:00|7070.5|7068.5|7072|7070|7072|7070|7061|7059|1343
1660175700000|2022-08-10 23:55:00|7071.5|7069.5|7076|7074|7081|7079|7071|7069|694
1660176000000|2022-08-11 00:00:00|7075.5|7073.5|7065|7064|7076|7074|7063.5|7062.5|640
1660176300000|2022-08-11 00:05:00|7064.5|7063.5|7077|7076|7077|7076|7059.5|7058.5|689
1660176600000|2022-08-11 00:10:00|7076.5|7075.5|7065.5|7064.5|7076.5|7075.5|7062.5|7061.5|782
1660176900000|2022-08-11 00:15:00|7066|7065|7066.5|7065.5|7070.5|7069.5|7064.5|7063.5|621
1660177200000|2022-08-11 00:20:00|7067|7066|7067|7066|7070.5|7069.5|7062.5|7061.5|821
1660177500000|2022-08-11 00:25:00|7066.5|7065.5|7061.5|7060.5|7067|7066|7061.5|7060.5|638
1660177800000|2022-08-11 00:30:00|7061|7060|7056|7055|7062.5|7061.5|7053.5|7052.5|842
1660178100000|2022-08-11 00:35:00|7055.5|7054.5|7048|7047|7056.5|7055.5|7047.5|7046.5|532
1660178400000|2022-08-11 00:40:00|7048.5|7047.5|7050.5|7049.5|7054.5|7053.5|7046.5|7045.5|443
1660178700000|2022-08-11 00:45:00|7051|7050|7046.5|7045.5|7052.5|7051.5|7046.5|7045.5|290
1660179000000|2022-08-11 00:50:00|7047|7046|7046|7045|7048.5|7047.5|7039.5|7038.5|543
1660179300000|2022-08-11 00:55:00|7045.5|7044.5|7047.5|7046.5|7050|7049|7043.5|7042.5|874
1660179600000|2022-08-11 01:00:00|7046.5|7045.5|7053.5|7052.5|7054.5|7053.5|7044.5|7043.5|366
1660179900000|2022-08-11 01:05:00|7054|7053|7057.5|7056.5|7057.5|7056.5|7051.5|7050.5|406
1660180200000|2022-08-11 01:10:00|7058|7057|7062.5|7061.5|7062.5|7061.5|7056|7055|510
1660180500000|2022-08-11 01:15:00|7063|7062|7059.5|7058.5|7064.5|7063.5|7058.5|7057.5|679
1660180800000|2022-08-11 01:20:00|7059|7058|7060.5|7059.5|7062.5|7061.5|7054.5|7053.5|374
1660181100000|2022-08-11 01:25:00|7059.5|7058.5|7055.5|7054.5|7062.5|7061.5|7053.5|7052.5|249
1660181400000|2022-08-11 01:30:00|7055|7054|7049.5|7048.5|7055.5|7054.5|7049|7048|386
1660181700000|2022-08-11 01:35:00|7048.5|7047.5|7053.5|7052.5|7053.5|7052.5|7048.5|7047.5|166
1660182000000|2022-08-11 01:40:00|7054|7053|7052|7051|7057.5|7056.5|7051|7050|158
1660182300000|2022-08-11 01:45:00|7052.5|7051.5|7055|7054|7058|7057|7049.5|7048.5|290
1660182600000|2022-08-11 01:50:00|7054.5|7053.5|7048|7047|7055|7054|7046.5|7045.5|172
1660182900000|2022-08-11 01:55:00|7047.5|7046.5|7049.5|7048.5|7051|7050|7044.5|7043.5|201
1660183200000|2022-08-11 02:00:00|7049|7048|7048.5|7047.5|7052|7051|7047.5|7046.5|151
1660183500000|2022-08-11 02:05:00|7049|7048|7044.5|7043.5|7049.5|7048.5|7044.5|7043.5|176
1660183800000|2022-08-11 02:10:00|7043.5|7042.5|7045|7044|7047.5|7046.5|7043.5|7042.5|221
1660184100000|2022-08-11 02:15:00|7044.5|7043.5|7046|7045|7047.5|7046.5|7042.5|7041.5|178
1660184400000|2022-08-11 02:20:00|7046.5|7045.5|7050.5|7049.5|7050.5|7049.5|7045.5|7044.5|505
1660184700000|2022-08-11 02:25:00|7051.5|7050.5|7050.5|7049.5|7053.5|7052.5|7049.5|7048.5|326
1660185000000|2022-08-11 02:30:00|7051.5|7050.5|7053.5|7052.5|7057.5|7056.5|7051.5|7050.5|330
1660185300000|2022-08-11 02:35:00|7054|7053|7052.5|7051.5|7056.5|7055.5|7052.5|7051.5|258
1660185600000|2022-08-11 02:40:00|7052|7051|7047.5|7046.5|7052.5|7051.5|7047.5|7046.5|283
1660185900000|2022-08-11 02:45:00|7048.5|7047.5|7046.5|7045.5|7048.5|7047.5|7044.5|7043.5|354
1660186200000|2022-08-11 02:50:00|7045.5|7044.5|7046.5|7045.5|7047.5|7046.5|7044|7043|219
1660186500000|2022-08-11 02:55:00|7046|7045|7048.5|7047.5|7050|7049|7044.5|7043.5|191
1660186800000|2022-08-11 03:00:00|7048|7047|7043.5|7042.5|7049|7048|7042.5|7041.5|250
1660187100000|2022-08-11 03:05:00|7042.5|7041.5|7040.5|7039.5|7044.5|7043.5|7040.5|7039.5|323
1660187400000|2022-08-11 03:10:00|7039.5|7038.5|7045.5|7044.5|7045.5|7044.5|7038.5|7037.5|376
1660187700000|2022-08-11 03:15:00|7046|7045|7044.5|7043.5|7049|7048|7044.5|7043.5|369
1660188000000|2022-08-11 03:20:00|7045|7044|7045.5|7044.5|7046.5|7045.5|7041.5|7040.5|434
1660188300000|2022-08-11 03:25:00|7046|7045|7046.5|7045.5|7046.5|7045.5|7040.5|7039.5|195
1660188600000|2022-08-11 03:30:00|7045.5|7044.5|7045.5|7044.5|7045.5|7044.5|7042.5|7041.5|158
1660188900000|2022-08-11 03:35:00|7045|7044|7042.5|7041.5|7046.5|7045.5|7039.5|7038.5|302
1660189200000|2022-08-11 03:40:00|7042|7041|7044|7043|7044.5|7043.5|7038.5|7037.5|244
1660189500000|2022-08-11 03:45:00|7043.5|7042.5|7045.5|7044.5|7047|7046|7042.5|7041.5|194
1660189800000|2022-08-11 03:50:00|7046.5|7045.5|7050.5|7049.5|7050.5|7049.5|7044.5|7043.5|301
1660190100000|2022-08-11 03:55:00|7051|7050|7052.5|7051.5|7052.5|7051.5|7047.5|7046.5|330
1660190400000|2022-08-11 04:00:00|7053.5|7052.5|7055.5|7054.5|7060.5|7059.5|7052.5|7051.5|582
1660190700000|2022-08-11 04:05:00|7056.5|7055.5|7057.5|7056.5|7059.5|7058.5|7054|7053|351
1660191000000|2022-08-11 04:10:00|7056.5|7055.5|7056.5|7055.5|7057.5|7056.5|7053.5|7052.5|241
1660191300000|2022-08-11 04:15:00|7056|7055|7054.5|7053.5|7057|7056|7053.5|7052.5|222
1660191600000|2022-08-11 04:20:00|7054|7053|7052|7051|7054.5|7053.5|7051|7050|163
1660191900000|2022-08-11 04:25:00|7051.5|7050.5|7053.5|7052.5|7054|7053|7050.5|7049.5|171
1660192200000|2022-08-11 04:30:00|7054|7053|7053.5|7052.5|7054.5|7053.5|7051.5|7050.5|203
1660192500000|2022-08-11 04:35:00|7052.5|7051.5|7054.5|7053.5|7056.5|7055.5|7052.5|7051.5|167
1660192800000|2022-08-11 04:40:00|7055|7054|7054.5|7053.5|7055.5|7054.5|7052.5|7051.5|177
1660193100000|2022-08-11 04:45:00|7055|7054|7058.6|7057.6|7060.6|7059.6|7054.5|7053.5|170
1660193400000|2022-08-11 04:50:00|7058.1|7057.1|7055.6|7054.6|7058.1|7057.1|7053.6|7052.6|147
1660193700000|2022-08-11 04:55:00|7056.6|7055.6|7056.6|7055.6|7058.6|7057.6|7053.6|7052.6|166
1660194000000|2022-08-11 05:00:00|7056.1|7055.1|7056.6|7055.6|7056.6|7055.6|7053.6|7052.6|276
1660194300000|2022-08-11 05:05:00|7057.1|7056.1|7058.6|7057.6|7061.6|7060.6|7056.6|7055.6|239
1660194600000|2022-08-11 05:10:00|7058.1|7057.1|7058.6|7057.6|7060.6|7059.6|7055.6|7054.6|255
1660194900000|2022-08-11 05:15:00|7059.6|7058.6|7060.1|7059.1|7060.1|7059.1|7057.6|7056.6|172
1660195200000|2022-08-11 05:20:00|7060.6|7059.6|7060.6|7059.6|7062.1|7061.1|7058.6|7057.6|226
1660195500000|2022-08-11 05:25:00|7059.6|7058.6|7060.6|7059.6|7060.6|7059.6|7056.6|7055.6|237
1660195800000|2022-08-11 05:30:00|7059.6|7058.6|7059.6|7058.6|7060.6|7059.6|7058.6|7057.6|190
1660196100000|2022-08-11 05:35:00|7060.1|7059.1|7063.6|7062.6|7064.6|7063.6|7058.6|7057.6|204
1660196400000|2022-08-11 05:40:00|7064.1|7063.1|7061.6|7060.6|7065.6|7064.6|7061.1|7060.1|339
1660196700000|2022-08-11 05:45:00|7062.1|7061.1|7063.6|7062.6|7063.6|7062.6|7060.6|7059.6|159
1660197000000|2022-08-11 05:50:00|7062.6|7061.6|7060.6|7059.6|7062.6|7061.6|7058.6|7057.6|270
1660197300000|2022-08-11 05:55:00|7059.6|7058.6|7062.6|7061.6|7063.6|7062.6|7059.6|7058.6|277
1660197600000|2022-08-11 06:00:00|7062.4|7060.4|7068.4|7066.4|7069.4|7067.4|7062.4|7060.4|781
1660197900000|2022-08-11 06:05:00|7067.9|7065.9|7071.4|7069.4|7071.4|7069.4|7063.4|7061.4|2082
1660198200000|2022-08-11 06:10:00|7071.9|7069.9|7065.4|7063.4|7073.9|7071.9|7065.4|7063.4|1530
1660198500000|2022-08-11 06:15:00|7064.9|7062.9|7064.4|7062.4|7066.4|7064.4|7063.4|7061.4|508
1660198800000|2022-08-11 06:20:00|7063.9|7061.9|7065.4|7063.4|7067.4|7065.4|7063.9|7061.9|771
1660199100000|2022-08-11 06:25:00|7065.9|7063.9|7069.4|7067.4|7070.4|7068.4|7064.9|7062.9|646
1660199400000|2022-08-11 06:30:00|7070.4|7066.4|7070.9|7066.9|7071.5|7067.5|7069.9|7065.9|12
1660199700000|2022-08-11 06:35:00|7071.1|7067.1|7079.5|7075.5|7079.8|7075.8|7070.3|7066.3|0
1660200000000|2022-08-11 06:40:00|7079.3|7075.3|7079.3|7075.3|7083.9|7079.9|7078.1|7074.1|0
1660200300000|2022-08-11 06:45:00|7079.1|7075.1|7078.6|7074.6|7079.7|7075.7|7078|7074|0
1660200600000|2022-08-11 06:50:00|7078.3|7074.3|7079|7075|7082|7078|7078|7074|0
1660200900000|2022-08-11 06:55:00|7078.7|7074.7|7074.1|7070.1|7078.7|7074.7|7073.8|7069.8|0
1660201200000|2022-08-11 07:00:00|7074.7|7070.7|7068.8|7064.8|7075.8|7071.8|7068.1|7064.1|0
1660201500000|2022-08-11 07:05:00|7068.7|7064.7|7067.9|7063.9|7070.7|7066.7|7067.7|7063.7|0
1660201800000|2022-08-11 07:10:00|7068.9|7065.9|7068.4|7065.4|7068.9|7065.9|7063.9|7060.9|173
1660202100000|2022-08-11 07:15:00|7067.9|7064.9|7068.9|7065.9|7070.9|7067.9|7067.9|7064.9|56
1660202400000|2022-08-11 07:20:00|7069.9|7066.9|7071.9|7068.9|7071.9|7068.9|7069.9|7066.9|69
1660202700000|2022-08-11 07:25:00|7071.4|7068.4|7065.9|7062.9|7071.4|7068.4|7065.9|7062.9|74
1660203000000|2022-08-11 07:30:00|7065.4|7062.4|7064.9|7061.9|7066.9|7063.9|7062.9|7059.9|72
1660203300000|2022-08-11 07:35:00|7064.4|7061.4|7064.4|7061.4|7064.9|7061.9|7061.9|7058.9|52
1660203600000|2022-08-11 07:40:00|7063.9|7060.9|7060.4|7057.4|7064.4|7061.4|7059.9|7056.9|57
1660203900000|2022-08-11 07:45:00|7059.9|7056.9|7059.9|7056.9|7061.9|7058.9|7059.4|7056.4|28
1660204200000|2022-08-11 07:50:00|7059.4|7056.4|7060.4|7057.4|7060.9|7057.9|7056.9|7053.9|53
1660204500000|2022-08-11 07:55:00|7060.9|7057.9|7063.9|7060.9|7064.4|7061.4|7060.9|7057.9|36
1660204800000|2022-08-11 08:00:00|7063.4|7060.4|7058.9|7055.9|7063.4|7060.4|7058.9|7055.9|53
1660205100000|2022-08-11 08:05:00|7058.4|7055.4|7057.9|7054.9|7058.9|7055.9|7056.9|7053.9|38
1660205400000|2022-08-11 08:10:00|7058.4|7055.4|7057.9|7054.9|7060.4|7057.4|7057.9|7054.9|22
1660205700000|2022-08-11 08:15:00|7058.4|7055.4|7061.9|7058.9|7061.9|7058.9|7057.9|7054.9|22
1660206000000|2022-08-11 08:20:00|7061.4|7058.4|7058.9|7055.9|7061.9|7058.9|7055.9|7052.9|77
1660206300000|2022-08-11 08:25:00|7058.4|7055.4|7053.9|7050.9|7058.9|7055.9|7053.9|7050.9|46
1660206600000|2022-08-11 08:30:00|7054.4|7051.4|7056.9|7053.9|7057.9|7054.9|7052.9|7049.9|37
1660206900000|2022-08-11 08:35:00|7057.4|7054.4|7056.9|7053.9|7059.4|7056.4|7055.9|7052.9|27
1660207200000|2022-08-11 08:40:00|7057.4|7054.4|7056.9|7053.9|7059.4|7056.4|7055.9|7052.9|31
1660207500000|2022-08-11 08:45:00|7056.4|7053.4|7055.4|7052.4|7056.9|7053.9|7054.4|7051.4|11
1660207800000|2022-08-11 08:50:00|7054.9|7051.9|7054.9|7051.9|7055.4|7052.4|7051.9|7048.9|42
1660208100000|2022-08-11 08:55:00|7054.4|7051.4|7058.4|7055.4|7058.4|7055.4|7054.4|7051.4|16
1660208400000|2022-08-11 09:00:00|7058.9|7055.9|7059.4|7056.4|7060.4|7057.4|7058.9|7055.9|3
1660208700000|2022-08-11 09:05:00|7059.9|7056.9|7055.9|7052.9|7059.9|7056.9|7054.9|7051.9|11
1660209000000|2022-08-11 09:10:00|7056.9|7053.9|7054.9|7051.9|7057.9|7054.9|7053.9|7050.9|19
1660209300000|2022-08-11 09:15:00|7054.4|7051.4|7055.4|7052.4|7056.9|7053.9|7053.9|7050.9|11
1660209600000|2022-08-11 09:20:00|7054.9|7051.9|7056.9|7053.9|7058.4|7055.4|7054.9|7051.9|29
1660209900000|2022-08-11 09:25:00|7056.4|7053.4|7058.9|7055.9|7058.9|7055.9|7054.9|7051.9|26
1660210200000|2022-08-11 09:30:00|7059.4|7056.4|7062.4|7059.4|7062.4|7059.4|7058.9|7055.9|40
1660210500000|2022-08-11 09:35:00|7061.9|7058.9|7059.9|7056.9|7063.9|7060.9|7059.4|7056.4|22
1660210800000|2022-08-11 09:40:00|7059.4|7056.4|7061.9|7058.9|7062.4|7059.4|7058.9|7055.9|33
1660211100000|2022-08-11 09:45:00|7062.4|7059.4|7063.9|7060.9|7063.9|7060.9|7061.9|7058.9|27
1660211400000|2022-08-11 09:50:00|7063.4|7060.4|7062.4|7059.4|7063.9|7060.9|7061.9|7058.9|15
1660211700000|2022-08-11 09:55:00|7061.9|7058.9|7059.9|7056.9|7062.4|7059.4|7058.9|7055.9|25
1660212000000|2022-08-11 10:00:00|7059.4|7056.4|7056.9|7053.9|7059.9|7056.9|7055.9|7052.9|23
1660212300000|2022-08-11 10:05:00|7057.4|7054.4|7058.9|7055.9|7060.4|7057.4|7056.9|7053.9|81
1660212600000|2022-08-11 10:10:00|7059.9|7056.9|7058.9|7055.9|7060.4|7057.4|7058.4|7055.4|31
1660212900000|2022-08-11 10:15:00|7058.4|7055.4|7057.9|7054.9|7058.9|7055.9|7056.4|7053.4|4
1660213200000|2022-08-11 10:20:00|7057.4|7054.4|7056.9|7053.9|7057.4|7054.4|7054.9|7051.9|11
1660213500000|2022-08-11 10:25:00|7056.4|7053.4|7057.9|7054.9|7057.9|7054.9|7054.9|7051.9|27
1660213800000|2022-08-11 10:30:00|7057.4|7054.4|7057.9|7054.9|7059.4|7056.4|7056.9|7053.9|22
1660214100000|2022-08-11 10:35:00|7058.9|7055.9|7057.9|7054.9|7058.9|7055.9|7055.9|7052.9|36
1660214400000|2022-08-11 10:40:00|7058.4|7055.4|7057.9|7054.9|7059.9|7056.9|7057.9|7054.9|20
1660214700000|2022-08-11 10:45:00|7057.4|7054.4|7057.4|7054.4|7059.9|7056.9|7057.4|7054.4|33
1660215000000|2022-08-11 10:50:00|7057.9|7054.9|7056.9|7053.9|7057.9|7054.9|7053.9|7050.9|29
1660215300000|2022-08-11 10:55:00|7057.4|7054.4|7056.9|7053.9|7059.9|7056.9|7056.9|7053.9|13
1660215600000|2022-08-11 11:00:00|7057.4|7054.4|7058.9|7055.9|7058.9|7055.9|7055.9|7052.9|46
1660215900000|2022-08-11 11:05:00|7058.4|7055.4|7059.9|7056.9|7060.4|7057.4|7058.4|7055.4|29
1660216200000|2022-08-11 11:10:00|7060.4|7057.4|7058.9|7055.9|7060.9|7057.9|7057.9|7054.9|18
1660216500000|2022-08-11 11:15:00|7059.9|7056.9|7058.9|7055.9|7059.9|7056.9|7057.9|7054.9|23
1660216800000|2022-08-11 11:20:00|7058.4|7055.4|7056.4|7053.4|7058.9|7055.9|7055.4|7052.4|28
1660217100000|2022-08-11 11:25:00|7056.9|7053.9|7059.4|7056.4|7060.9|7057.9|7056.9|7053.9|38
1660217400000|2022-08-11 11:30:00|7058.9|7055.9|7059.9|7056.9|7059.9|7056.9|7058.9|7055.9|12
1660217700000|2022-08-11 11:35:00|7059.4|7056.4|7063.9|7060.9|7065.4|7062.4|7058.9|7055.9|44
1660218000000|2022-08-11 11:40:00|7063.4|7060.4|7063.4|7060.4|7064.4|7061.4|7062.4|7059.4|20
1660218300000|2022-08-11 11:45:00|7063.9|7060.9|7062.9|7059.9|7064.4|7061.4|7061.9|7058.9|53
1660218600000|2022-08-11 11:50:00|7062.4|7059.4|7062.9|7059.9|7064.9|7061.9|7061.9|7058.9|36
1660218900000|2022-08-11 11:55:00|7062.4|7059.4|7062.9|7059.9|7062.9|7059.9|7061.9|7058.9|36
1660219200000|2022-08-11 12:00:00|7063.9|7060.9|7066.9|7063.9|7068.4|7065.4|7062.9|7059.9|48
1660219500000|2022-08-11 12:05:00|7066.4|7063.4|7067.9|7064.9|7067.9|7064.9|7065.4|7062.4|31
1660219800000|2022-08-11 12:10:00|7068.4|7065.4|7071.9|7068.9|7071.9|7068.9|7068.4|7065.4|49
1660220100000|2022-08-11 12:15:00|7070.9|7067.9|7071.9|7068.9|7071.9|7068.9|7070.9|7067.9|62
1660220400000|2022-08-11 12:20:00|7072.9|7069.9|7072.4|7069.4|7073.4|7070.4|7070.9|7067.9|73
1660220700000|2022-08-11 12:25:00|7071.9|7068.9|7072.4|7069.4|7072.9|7069.9|7071.9|7068.9|32
1660221000000|2022-08-11 12:30:00|7072.9|7069.9|7070.9|7067.9|7080.9|7077.9|7070.4|7067.4|295
1660221300000|2022-08-11 12:35:00|7070.4|7067.4|7076.9|7073.9|7077.9|7074.9|7070.4|7067.4|73
1660221600000|2022-08-11 12:40:00|7076.4|7073.4|7074.4|7071.4|7076.9|7073.9|7072.9|7069.9|77
1660221900000|2022-08-11 12:45:00|7074.9|7071.9|7074.9|7071.9|7075.9|7072.9|7072.9|7069.9|83
1660222200000|2022-08-11 12:50:00|7074.4|7071.4|7075.9|7072.9|7078.4|7075.4|7073.9|7070.9|69
1660222500000|2022-08-11 12:55:00|7075.4|7072.4|7080.4|7077.4|7080.9|7077.9|7075.4|7072.4|82
1660222800000|2022-08-11 13:00:00|7079.9|7076.9|7076.4|7073.4|7079.9|7076.9|7075.4|7072.4|65
1660223100000|2022-08-11 13:05:00|7076.9|7073.9|7075.9|7072.9|7077.9|7074.9|7074.9|7071.9|35
1660223400000|2022-08-11 13:10:00|7075.4|7072.4|7074.9|7071.9|7075.9|7072.9|7074.9|7071.9|21
1660223700000|2022-08-11 13:15:00|7074.4|7071.4|7071.4|7068.4|7074.9|7071.9|7070.9|7067.9|33
1660224000000|2022-08-11 13:20:00|7071.9|7068.9|7068.9|7065.9|7071.9|7068.9|7068.9|7065.9|44
1660224300000|2022-08-11 13:25:00|7069.4|7066.4|7071.4|7068.4|7071.9|7068.9|7069.4|7066.4|42
1660224600000|2022-08-11 13:30:00|7070.9|7067.9|7065.9|7062.9|7074.4|7071.4|7065.9|7062.9|184
1660224900000|2022-08-11 13:35:00|7065.4|7062.4|7067.9|7064.9|7067.9|7064.9|7063.4|7060.4|120
1660225200000|2022-08-11 13:40:00|7067.4|7064.4|7066.9|7063.9|7069.9|7066.9|7064.4|7061.4|117
1660225500000|2022-08-11 13:45:00|7066.4|7063.4|7067.9|7064.9|7069.9|7066.9|7064.9|7061.9|74
1660225800000|2022-08-11 13:50:00|7066.9|7063.9|7067.9|7064.9|7069.9|7066.9|7064.9|7061.9|101
1660226100000|2022-08-11 13:55:00|7068.4|7065.4|7068.9|7065.9|7069.4|7066.4|7065.9|7062.9|84
1660226400000|2022-08-11 14:00:00|7069.4|7066.4|7075.9|7072.9|7075.9|7072.9|7068.4|7065.4|189
1660226700000|2022-08-11 14:05:00|7074.9|7071.9|7077.9|7074.9|7077.9|7074.9|7074.9|7071.9|90
1660227000000|2022-08-11 14:10:00|7078.4|7075.4|7078.9|7075.9|7079.4|7076.4|7076.9|7073.9|112
1660227300000|2022-08-11 14:15:00|7078.4|7075.4|7080.9|7077.9|7082.9|7079.9|7076.9|7073.9|146
1660227600000|2022-08-11 14:20:00|7079.9|7076.9|7075.9|7072.9|7079.9|7076.9|7075.9|7072.9|157
1660227900000|2022-08-11 14:25:00|7076.4|7073.4|7074.9|7071.9|7076.4|7073.4|7070.9|7067.9|280
1660228200000|2022-08-11 14:30:00|7075.9|7072.9|7081.9|7078.9|7082.4|7079.4|7075.9|7072.9|170
1660228500000|2022-08-11 14:35:00|7082.4|7079.4|7082.9|7079.9|7085.9|7082.9|7079.9|7076.9|179
1660228800000|2022-08-11 14:40:00|7083.4|7080.4|7080.4|7077.4|7083.4|7080.4|7076.9|7073.9|187
1660229100000|2022-08-11 14:45:00|7079.9|7076.9|7079.9|7076.9|7080.9|7077.9|7075.4|7072.4|132
1660229400000|2022-08-11 14:50:00|7079.4|7076.4|7081.9|7078.9|7082.4|7079.4|7077.9|7074.9|147
1660229700000|2022-08-11 14:55:00|7082.4|7079.4|7079.4|7076.4|7083.9|7080.9|7074.9|7071.9|205
1660230000000|2022-08-11 15:00:00|7078.9|7075.9|7074.9|7071.9|7079.9|7076.9|7074.4|7071.4|55
1660230300000|2022-08-11 15:05:00|7074.4|7071.4|7069.4|7066.4|7076.9|7073.9|7068.4|7065.4|108
1660230600000|2022-08-11 15:10:00|7068.9|7065.9|7067.9|7064.9|7069.4|7066.4|7065.9|7062.9|78
1660230900000|2022-08-11 15:15:00|7067.4|7064.4|7061.9|7058.9|7070.9|7067.9|7061.9|7058.9|100
1660231200000|2022-08-11 15:20:00|7061.4|7058.4|7065.9|7062.9|7066.4|7063.4|7060.4|7057.4|125
1660231500000|2022-08-11 15:25:00|7065.4|7062.4|7065.9|7062.9|7066.9|7063.9|7062.9|7059.9|107
1660231800000|2022-08-11 15:30:00|7065.4|7062.4|7062.4|7059.4|7067.4|7064.4|7061.9|7058.9|117
1660232100000|2022-08-11 15:35:00|7062.9|7059.9|7060.9|7057.9|7062.9|7059.9|7057.9|7054.9|77
1660232400000|2022-08-11 15:40:00|7060.4|7057.4|7060.4|7057.4|7063.4|7060.4|7059.9|7056.9|47
1660232700000|2022-08-11 15:45:00|7059.9|7056.9|7056.9|7053.9|7059.9|7056.9|7055.4|7052.4|39
1660233000000|2022-08-11 15:50:00|7057.4|7054.4|7057.4|7054.4|7058.9|7055.9|7053.9|7050.9|75
1660233300000|2022-08-11 15:55:00|7056.9|7053.9|7057.9|7054.9|7059.9|7056.9|7056.9|7053.9|37
1660233600000|2022-08-11 16:00:00|7058.4|7055.4|7058.9|7055.9|7059.4|7056.4|7056.9|7053.9|17
1660233900000|2022-08-11 16:05:00|7059.4|7056.4|7055.9|7052.9|7059.4|7056.4|7055.4|7052.4|15
1660234200000|2022-08-11 16:10:00|7056.4|7053.4|7056.9|7053.9|7057.4|7054.4|7053.9|7050.9|14
1660234500000|2022-08-11 16:15:00|7056.4|7053.4|7060.4|7057.4|7061.9|7058.9|7054.9|7051.9|17
1660234800000|2022-08-11 16:20:00|7059.9|7056.9|7058.4|7055.4|7061.4|7058.4|7056.9|7053.9|6
1660235100000|2022-08-11 16:25:00|7057.9|7054.9|7063.4|7060.4|7063.9|7060.9|7057.9|7054.9|8
1660235400000|2022-08-11 16:30:00|7062.9|7059.9|7066.4|7063.4|7067.4|7064.4|7062.9|7059.9|25
1660235700000|2022-08-11 16:35:00|7065.9|7062.9|7065.4|7062.4|7067.4|7064.4|7065.4|7062.4|11
1660236000000|2022-08-11 16:40:00|7064.9|7061.9|7063.9|7060.9|7065.9|7062.9|7062.4|7059.4|38
1660236300000|2022-08-11 16:45:00|7064.4|7061.4|7065.9|7062.9|7065.9|7062.9|7062.4|7059.4|16
1660236600000|2022-08-11 16:50:00|7065.4|7062.4|7069.4|7066.4|7069.4|7066.4|7064.9|7061.9|22
1660236900000|2022-08-11 16:55:00|7069.9|7066.9|7067.9|7064.9|7069.9|7066.9|7065.9|7062.9|36
1660237200000|2022-08-11 17:00:00|7068.4|7065.4|7064.4|7061.4|7068.9|7065.9|7063.4|7060.4|21
1660237500000|2022-08-11 17:05:00|7064.9|7061.9|7065.9|7062.9|7066.9|7063.9|7063.9|7060.9|17
1660237800000|2022-08-11 17:10:00|7065.4|7062.4|7068.4|7065.4|7069.9|7066.9|7064.9|7061.9|20
1660238100000|2022-08-11 17:15:00|7068.9|7065.9|7072.9|7069.9|7073.9|7070.9|7067.9|7064.9|36
1660238400000|2022-08-11 17:20:00|7073.4|7070.4|7070.9|7067.9|7074.9|7071.9|7070.9|7067.9|24
1660238700000|2022-08-11 17:25:00|7071.4|7068.4|7069.4|7066.4|7071.9|7068.9|7067.9|7064.9|10
1660239000000|2022-08-11 17:30:00|7069.9|7066.9|7066.4|7063.4|7070.4|7067.4|7065.9|7062.9|8
1660239300000|2022-08-11 17:35:00|7065.9|7062.9|7066.9|7063.9|7068.4|7065.4|7065.4|7062.4|14
1660239600000|2022-08-11 17:40:00|7067.4|7064.4|7067.4|7064.4|7068.9|7065.9|7065.9|7062.9|6
1660239900000|2022-08-11 17:45:00|7066.9|7063.9|7065.4|7062.4|7066.9|7063.9|7064.9|7061.9|20
1660240200000|2022-08-11 17:50:00|7064.9|7061.9|7063.9|7060.9|7066.4|7063.4|7062.9|7059.9|4
1660240500000|2022-08-11 17:55:00|7063.4|7060.4|7064.4|7061.4|7064.4|7061.4|7062.4|7059.4|15
1660240800000|2022-08-11 18:00:00|7063.9|7060.9|7059.4|7056.4|7064.9|7061.9|7057.9|7054.9|17
1660241100000|2022-08-11 18:05:00|7058.9|7055.9|7057.4|7054.4|7059.4|7056.4|7057.4|7054.4|11
1660241400000|2022-08-11 18:10:00|7057.9|7054.9|7055.9|7052.9|7058.4|7055.4|7055.4|7052.4|41
1660241700000|2022-08-11 18:15:00|7056.4|7053.4|7059.9|7056.9|7060.4|7057.4|7055.4|7052.4|20
1660242000000|2022-08-11 18:20:00|7059.4|7056.4|7058.4|7055.4|7059.9|7056.9|7056.9|7053.9|9
1660242300000|2022-08-11 18:25:00|7058.9|7055.9|7057.4|7054.4|7059.9|7056.9|7057.4|7054.4|12
1660242600000|2022-08-11 18:30:00|7056.9|7053.9|7054.4|7051.4|7057.9|7054.9|7052.9|7049.9|24
1660242900000|2022-08-11 18:35:00|7053.9|7050.9|7053.9|7050.9|7055.9|7052.9|7052.9|7049.9|13
1660243200000|2022-08-11 18:40:00|7053.4|7050.4|7052.9|7049.9|7054.9|7051.9|7050.9|7047.9|24
1660243500000|2022-08-11 18:45:00|7052.4|7049.4|7050.9|7047.9|7052.9|7049.9|7049.9|7046.9|30
1660243800000|2022-08-11 18:50:00|7051.4|7048.4|7044.4|7041.4|7051.9|7048.9|7044.4|7041.4|28
1660244100000|2022-08-11 18:55:00|7043.9|7040.9|7048.9|7045.9|7050.4|7047.4|7043.9|7040.9|22
1660244400000|2022-08-11 19:00:00|7049.4|7046.4|7048.4|7045.4|7050.4|7047.4|7046.9|7043.9|22
1660244700000|2022-08-11 19:05:00|7047.9|7044.9|7046.9|7043.9|7047.9|7044.9|7043.4|7040.4|28
1660245000000|2022-08-11 19:10:00|7047.4|7044.4|7045.9|7042.9|7047.9|7044.9|7041.9|7038.9|45
1660245300000|2022-08-11 19:15:00|7045.4|7042.4|7046.9|7043.9|7047.9|7044.9|7043.9|7040.9|20
1660245600000|2022-08-11 19:20:00|7047.4|7044.4|7045.4|7042.4|7048.9|7045.9|7044.9|7041.9|35
1660245900000|2022-08-11 19:25:00|7045.9|7042.9|7047.4|7044.4|7048.9|7045.9|7045.4|7042.4|32
1660246200000|2022-08-11 19:30:00|7046.9|7043.9|7049.4|7046.4|7049.9|7046.9|7045.9|7042.9|53
1660246500000|2022-08-11 19:35:00|7049.9|7046.9|7044.4|7041.4|7049.9|7046.9|7042.9|7039.9|40
1660246800000|2022-08-11 19:40:00|7043.9|7040.9|7043.9|7040.9|7044.9|7041.9|7042.9|7039.9|39
1660247100000|2022-08-11 19:45:00|7042.9|7039.9|7045.4|7042.4|7045.4|7042.4|7041.9|7038.9|100
1660247400000|2022-08-11 19:50:00|7044.9|7041.9|7048.9|7045.9|7048.9|7045.9|7043.9|7040.9|195
1660247700000|2022-08-11 19:55:00|7048.4|7045.4|7046.9|7043.9|7048.4|7045.4|7040.9|7037.9|382
1660248000000|2022-08-11 20:00:00|7047.4|7044.4|7051.9|7048.9|7051.9|7048.9|7046.9|7043.9|49
1660248300000|2022-08-11 20:05:00|7052.4|7049.4|7051.4|7048.4|7052.9|7049.9|7051.4|7048.4|19
1660248600000|2022-08-11 20:10:00|7051.9|7048.9|7050.9|7047.9|7051.9|7048.9|7050.4|7047.4|12
1660248900000|2022-08-11 20:15:00|7051.4|7048.4|7050.9|7047.9|7051.4|7048.4|7049.9|7046.9|6
1660249200000|2022-08-11 20:20:00|7050.4|7047.4|7050.9|7047.9|7050.9|7047.9|7049.9|7046.9|5
1660249500000|2022-08-11 20:25:00|7051.4|7048.4|7051.9|7048.9|7051.9|7048.9|7050.9|7047.9|6
1660249800000|2022-08-11 20:30:00|7052.9|7049.9|7051.9|7048.9|7052.9|7049.9|7051.9|7048.9|11
1660250100000|2022-08-11 20:35:00|7051.4|7048.4|7050.4|7047.4|7051.4|7048.4|7050.4|7047.4|4
1660250400000|2022-08-11 20:40:00|7050.9|7047.9|7051.4|7048.4|7051.4|7048.4|7050.4|7047.4|3
1660250700000|2022-08-11 20:45:00|7050.9|7047.9|7048.9|7045.9|7050.9|7047.9|7047.9|7044.9|51
1660251000000|2022-08-11 20:50:00|7048.4|7045.4|7048.9|7045.9|7048.9|7045.9|7047.9|7044.9|9
1660251300000|2022-08-11 20:55:00|7048.4|7045.4|7050.9|7047.9|7050.9|7047.9|7047.9|7044.9|26
1660251600000|2022-08-11 21:00:00|7049|7045|7048.2|7044.2|7049|7045|7048.1|7044.1|0
1660251900000|2022-08-11 21:05:00|7048.3|7044.3|7047.9|7043.9|7048.7|7044.7|7047.8|7043.8|0
1660252200000|2022-08-11 21:10:00|7048|7044|7048.9|7044.9|7049.4|7045.4|7047.9|7043.9|0
1660252500000|2022-08-11 21:15:00|7049|7045|7049.6|7045.6|7050|7046|7048.8|7044.8|0
1660252800000|2022-08-11 21:20:00|7049.8|7045.8|7049.6|7045.6|7049.9|7045.9|7049.1|7045.1|0
1660253100000|2022-08-11 21:25:00|7049.4|7045.4|7049.7|7045.7|7049.9|7045.9|7049.4|7045.4|0
1660253400000|2022-08-11 21:30:00|7049.8|7045.8|7049.8|7045.8|7050.3|7046.3|7049.8|7045.8|0
1660253700000|2022-08-11 21:35:00|7049.7|7045.7|7049.8|7045.8|7049.8|7045.8|7049.7|7045.7|0
1660254000000|2022-08-11 21:40:00|7049.9|7045.9|7049.8|7045.8|7050|7046|7049.5|7045.5|0
1660254300000|2022-08-11 21:45:00|7049.6|7045.6|7049.3|7045.3|7049.8|7045.8|7049.3|7045.3|0
1660254600000|2022-08-11 21:50:00|7049.4|7045.4|7049.2|7045.2|7049.4|7045.4|7049.1|7045.1|0
1660254900000|2022-08-11 21:55:00|7049.3|7045.3|7049.9|7045.9|7050|7046|7049.3|7045.3|0
1660255200000|2022-08-11 22:00:00|7050.1|7046.1|7046.3|7042.3|7050.7|7046.7|7045.7|7041.7|0
1660255500000|2022-08-11 22:05:00|7046.4|7042.4|7046.7|7042.7|7047.1|7043.1|7045.9|7041.9|0
1660255800000|2022-08-11 22:10:00|7047|7043|7047.9|7043.9|7047.9|7043.9|7046.7|7042.7|0
1660256100000|2022-08-11 22:15:00|7048.2|7044.2|7045.3|7041.3|7048.7|7044.7|7045.3|7041.3|0
1660256400000|2022-08-11 22:20:00|7045.6|7041.6|7046.7|7042.7|7047|7043|7045.6|7041.6|0
1660256700000|2022-08-11 22:25:00|7046.9|7042.9|7046|7042|7046.9|7042.9|7045.7|7041.7|0
1660257000000|2022-08-11 22:30:00|7046.3|7042.3|7046.9|7042.9|7046.9|7042.9|7044.8|7040.8|0
1660257300000|2022-08-11 22:35:00|7046.7|7042.7|7044.8|7040.8|7046.7|7042.7|7044.3|7040.3|0
1660257600000|2022-08-11 22:40:00|7045|7041|7043.9|7039.9|7045.6|7041.6|7043.7|7039.7|0
1660257900000|2022-08-11 22:45:00|7043.6|7039.6|7044.9|7040.9|7045.2|7041.2|7043.4|7039.4|0
1660258200000|2022-08-11 22:50:00|7044.6|7040.6|7045.5|7041.5|7045.7|7041.7|7044.3|7040.3|0
1660258500000|2022-08-11 22:55:00|7045.6|7041.6|7046.4|7042.4|7046.4|7042.4|7045.6|7041.6|0
1660258800000|2022-08-11 23:00:00|7046.1|7042.1|7045.8|7041.8|7046.4|7042.4|7045.8|7041.8|0
1660259100000|2022-08-11 23:05:00|7045.6|7041.6|7046|7042|7046.3|7042.3|7044.7|7040.7|0
1660259400000|2022-08-11 23:10:00|7046.3|7042.3|7046.3|7042.3|7046.6|7042.6|7046|7042|0
1660259700000|2022-08-11 23:15:00|7046.6|7042.6|7046|7042|7046.6|7042.6|7045.7|7041.7|0
1660260000000|2022-08-11 23:20:00|7045.8|7041.8|7045.4|7041.4|7046.6|7042.6|7044.6|7040.6|0
1660260300000|2022-08-11 23:25:00|7045.5|7041.5|7045.6|7041.6|7046.3|7042.3|7045|7041|0
1660260600000|2022-08-11 23:30:00|7045.3|7041.3|7045.1|7041.1|7045.3|7041.3|7044.2|7040.2|0
1660260900000|2022-08-11 23:35:00|7044.8|7040.8|7044.9|7040.9|7045.5|7041.5|7044.5|7040.5|0
1660261200000|2022-08-11 23:40:00|7044.6|7040.6|7048.7|7044.7|7049.9|7045.9|7044.6|7040.6|0
1660261500000|2022-08-11 23:45:00|7049|7045|7049.6|7045.6|7050.5|7046.5|7048.7|7044.7|0
1660261800000|2022-08-11 23:50:00|7047.4|7045.4|7047.9|7045.9|7051.4|7049.4|7043.9|7041.9|337
1660262100000|2022-08-11 23:55:00|7047.4|7045.4|7048.4|7046.4|7051.4|7049.4|7047.4|7045.4|248
1660262400000|2022-08-12 00:00:00|7048.9|7046.9|7043.9|7042.9|7054.9|7053.9|7043.9|7042.9|963
1660262700000|2022-08-12 00:05:00|7043.4|7042.4|7037.9|7036.9|7043.4|7042.4|7028.9|7027.9|611
1660263000000|2022-08-12 00:10:00|7036.9|7035.9|7038.9|7037.9|7039.9|7038.9|7033.9|7032.9|524
1660263300000|2022-08-12 00:15:00|7039.4|7038.4|7041.9|7040.9|7044.9|7043.9|7036.9|7035.9|558
1660263600000|2022-08-12 00:20:00|7040.9|7039.9|7040.4|7039.4|7041.9|7040.9|7035.9|7034.9|628
1660263900000|2022-08-12 00:25:00|7039.9|7038.9|7039.9|7038.9|7041.9|7040.9|7034.9|7033.9|641
1660264200000|2022-08-12 00:30:00|7040.4|7039.4|7035.9|7034.9|7040.9|7039.9|7034.4|7033.4|673
1660264500000|2022-08-12 00:35:00|7034.9|7033.9|7026.9|7025.9|7034.9|7033.9|7025.9|7024.9|416
1660264800000|2022-08-12 00:40:00|7026.4|7025.4|7028.9|7027.9|7029.9|7028.9|7024.9|7023.9|337
1660265100000|2022-08-12 00:45:00|7027.9|7026.9|7022.9|7021.9|7027.9|7026.9|7021.9|7020.9|385
1660265400000|2022-08-12 00:50:00|7021.9|7020.9|7026.9|7025.9|7027.9|7026.9|7017.9|7016.9|483
1660265700000|2022-08-12 00:55:00|7026.4|7025.4|7021.9|7020.9|7027.9|7026.9|7020.9|7019.9|388
1660266000000|2022-08-12 01:00:00|7022.4|7021.4|7031.9|7030.9|7032.4|7031.4|7022.4|7021.4|462
1660266300000|2022-08-12 01:05:00|7032.4|7031.4|7028.9|7027.9|7032.9|7031.9|7027.9|7026.9|531
1660266600000|2022-08-12 01:10:00|7028.4|7027.4|7026.9|7025.9|7029.9|7028.9|7025.9|7024.9|553
1660266900000|2022-08-12 01:15:00|7027.4|7026.4|7031.9|7030.9|7033.9|7032.9|7026.4|7025.4|334
1660267200000|2022-08-12 01:20:00|7030.9|7029.9|7036.9|7035.9|7039.9|7038.9|7030.9|7029.9|253
1660267500000|2022-08-12 01:25:00|7037.4|7036.4|7035.9|7034.9|7041.9|7040.9|7035.9|7034.9|573
1660267800000|2022-08-12 01:30:00|7036.9|7035.9|7037.9|7036.9|7040.9|7039.9|7033.9|7032.9|321
1660268100000|2022-08-12 01:35:00|7037.4|7036.4|7042.9|7041.9|7042.9|7041.9|7036.9|7035.9|440
1660268400000|2022-08-12 01:40:00|7043.4|7042.4|7038.9|7037.9|7045.9|7044.9|7037.9|7036.9|423
1660268700000|2022-08-12 01:45:00|7039.4|7038.4|7044.9|7043.9|7047.9|7046.9|7039.4|7038.4|693
1660269000000|2022-08-12 01:50:00|7044.4|7043.4|7041.9|7040.9|7044.4|7043.4|7040.9|7039.9|412
1660269300000|2022-08-12 01:55:00|7040.9|7039.9|7038.9|7037.9|7040.9|7039.9|7035.9|7034.9|209
1660269600000|2022-08-12 02:00:00|7039.4|7038.4|7034.9|7033.9|7041.4|7040.4|7033.9|7032.9|502
1660269900000|2022-08-12 02:05:00|7034.4|7033.4|7034.9|7033.9|7037.9|7036.9|7032.9|7031.9|360
1660270200000|2022-08-12 02:10:00|7033.9|7032.9|7032.9|7031.9|7034.9|7033.9|7032.4|7031.4|377
1660270500000|2022-08-12 02:15:00|7033.4|7032.4|7037.9|7036.9|7038.9|7037.9|7033.4|7032.4|641
1660270800000|2022-08-12 02:20:00|7036.9|7035.9|7037.9|7036.9|7038.9|7037.9|7035.9|7034.9|367
1660271100000|2022-08-12 02:25:00|7036.9|7035.9|7032.9|7031.9|7036.9|7035.9|7031.9|7030.9|493
1660271400000|2022-08-12 02:30:00|7033.4|7032.4|7032.9|7031.9|7034.9|7033.9|7031.9|7030.9|465
1660271700000|2022-08-12 02:35:00|7033.4|7032.4|7028.9|7027.9|7034.9|7033.9|7027.9|7026.9|170
1660272000000|2022-08-12 02:40:00|7027.9|7026.9|7027.9|7026.9|7030.9|7029.9|7026.9|7025.9|247
1660272300000|2022-08-12 02:45:00|7028.4|7027.4|7026.9|7025.9|7028.9|7027.9|7025.9|7024.9|230
1660272600000|2022-08-12 02:50:00|7027.4|7026.4|7029.9|7028.9|7029.9|7028.9|7026.9|7025.9|140
1660272900000|2022-08-12 02:55:00|7028.9|7027.9|7032.9|7031.9|7032.9|7031.9|7028.9|7027.9|163
1660273200000|2022-08-12 03:00:00|7033.4|7032.4|7033.9|7032.9|7036.4|7035.4|7032.9|7031.9|374
1660273500000|2022-08-12 03:05:00|7034.4|7033.4|7029.9|7028.9|7034.9|7033.9|7028.9|7027.9|304
1660273800000|2022-08-12 03:10:00|7028.9|7027.9|7023.9|7022.9|7028.9|7027.9|7023.9|7022.9|565
1660274100000|2022-08-12 03:15:00|7025.9|7024.9|7025.9|7024.9|7026.9|7025.9|7024.9|7023.9|317
1660274400000|2022-08-12 03:20:00|7026.4|7025.4|7023.9|7022.9|7026.9|7025.9|7022.9|7021.9|176
1660274700000|2022-08-12 03:25:00|7023.4|7022.4|7021.9|7020.9|7023.4|7022.4|7020.9|7019.9|226
1660275000000|2022-08-12 03:30:00|7020.9|7019.9|7019.9|7018.9|7021.9|7020.9|7019.4|7018.4|366
1660275300000|2022-08-12 03:35:00|7019.4|7018.4|7018.9|7017.9|7019.4|7018.4|7014.9|7013.9|595
1660275600000|2022-08-12 03:40:00|7019.4|7018.4|7019.9|7018.9|7022.9|7021.9|7019.4|7018.4|542
1660275900000|2022-08-12 03:45:00|7018.9|7017.9|7016.9|7015.9|7018.9|7017.9|7015.9|7014.9|293
1660276200000|2022-08-12 03:50:00|7016.4|7015.4|7019.9|7018.9|7019.9|7018.9|7014.9|7013.9|231
1660276500000|2022-08-12 03:55:00|7020.4|7019.4|7020.9|7019.9|7022.9|7021.9|7019.9|7018.9|429
1660276800000|2022-08-12 04:00:00|7020.4|7019.4|7021.9|7020.9|7025.9|7024.9|7019.9|7018.9|493
1660277100000|2022-08-12 04:05:00|7022.4|7021.4|7022.9|7021.9|7022.9|7021.9|7019.9|7018.9|206
1660277400000|2022-08-12 04:10:00|7023.4|7022.4|7022.9|7021.9|7023.9|7022.9|7021.9|7020.9|143
1660277700000|2022-08-12 04:15:00|7022.4|7021.4|7020.9|7019.9|7023.9|7022.9|7020.9|7019.9|255
1660278000000|2022-08-12 04:20:00|7021.4|7020.4|7022.9|7021.9|7022.9|7021.9|7019.9|7018.9|177
1660278300000|2022-08-12 04:25:00|7023.4|7022.4|7027.9|7026.9|7028.4|7027.4|7023.4|7022.4|220
1660278600000|2022-08-12 04:30:00|7028.4|7027.4|7024.9|7023.9|7028.9|7027.9|7024.9|7023.9|205
1660278900000|2022-08-12 04:35:00|7025.4|7024.4|7023.9|7022.9|7025.9|7024.9|7022.9|7021.9|228
1660279200000|2022-08-12 04:40:00|7023.4|7022.4|7025.9|7024.9|7026.4|7025.4|7022.9|7021.9|106
1660279500000|2022-08-12 04:45:00|7023.9|7022.9|7023.9|7022.9|7024.9|7023.9|7022.9|7021.9|193
1660279800000|2022-08-12 04:50:00|7023.4|7022.4|7023.9|7022.9|7024.9|7023.9|7022.9|7021.9|141
1660280100000|2022-08-12 04:55:00|7023.4|7022.4|7023.9|7022.9|7023.9|7022.9|7021.9|7020.9|195
1660280400000|2022-08-12 05:00:00|7023.4|7022.4|7027.9|7026.9|7029.4|7028.4|7022.9|7021.9|242
1660280700000|2022-08-12 05:05:00|7027.4|7026.4|7024.9|7023.9|7028.9|7027.9|7023.9|7022.9|272
1660281000000|2022-08-12 05:10:00|7025.4|7024.4|7025.4|7024.4|7025.9|7024.9|7022.9|7021.9|243
1660281300000|2022-08-12 05:15:00|7025.9|7024.9|7023.9|7022.9|7025.9|7024.9|7022.9|7021.9|203
1660281600000|2022-08-12 05:20:00|7022.9|7021.9|7020.9|7019.9|7022.9|7021.9|7019.9|7018.9|270
1660281900000|2022-08-12 05:25:00|7020.4|7019.4|7020.9|7019.9|7021.9|7020.9|7019.9|7018.9|222
1660282200000|2022-08-12 05:30:00|7021.9|7020.9|7024.9|7023.9|7025.9|7024.9|7021.9|7020.9|156
1660282500000|2022-08-12 05:35:00|7025.9|7024.9|7025.9|7024.9|7025.9|7024.9|7023.9|7022.9|243
1660282800000|2022-08-12 05:40:00|7024.9|7023.9|7023.9|7022.9|7025.9|7024.9|7021.9|7020.9|460
1660283100000|2022-08-12 05:45:00|7024.4|7023.4|7026.9|7025.9|7026.9|7025.9|7023.9|7022.9|209
1660283400000|2022-08-12 05:50:00|7025.9|7024.9|7028.9|7027.9|7028.9|7027.9|7025.9|7024.9|173
1660283700000|2022-08-12 05:55:00|7029.4|7028.4|7028.9|7027.9|7029.9|7028.9|7027.9|7026.9|418
1660284000000|2022-08-12 06:00:00|7028.1|7026.1|7030.6|7028.6|7031.1|7029.1|7024.1|7022.1|509
1660284300000|2022-08-12 06:05:00|7030.1|7028.1|7035.6|7033.6|7036.6|7034.6|7030.1|7028.1|1649
1660284600000|2022-08-12 06:10:00|7036.1|7034.1|7035.1|7033.1|7036.1|7034.1|7033.6|7031.6|997
1660284900000|2022-08-12 06:15:00|7036.1|7034.1|7037.1|7035.1|7037.1|7035.1|7033.6|7031.6|474
1660285200000|2022-08-12 06:20:00|7036.6|7034.6|7035.1|7033.1|7036.6|7034.6|7035.1|7033.1|176
1660285500000|2022-08-12 06:25:00|7034.6|7032.6|7036.6|7034.6|7038.1|7036.1|7032.6|7030.6|446
1660285800000|2022-08-12 06:30:00|7038.3|7034.3|7039.3|7035.3|7039.7|7035.7|7037.4|7033.4|0
1660286100000|2022-08-12 06:35:00|7039.5|7035.5|7038.4|7034.4|7040|7036|7037.5|7033.5|0
1660286400000|2022-08-12 06:40:00|7038.2|7034.2|7038.4|7034.4|7038.8|7034.8|7037.7|7033.7|0
1660286700000|2022-08-12 06:45:00|7038.5|7034.5|7036.4|7032.4|7038.7|7034.7|7036.2|7032.2|0
1660287000000|2022-08-12 06:50:00|7036.2|7032.2|7037.4|7033.4|7037.5|7033.5|7036.1|7032.1|0
1660287300000|2022-08-12 06:55:00|7037.6|7033.6|7040.8|7036.8|7041|7037|7037|7033|0
1660287600000|2022-08-12 07:00:00|7040.9|7036.9|7038.5|7034.5|7041.9|7037.9|7035.5|7031.5|0
1660287900000|2022-08-12 07:05:00|7038.6|7034.6|7039.6|7035.6|7042.8|7038.8|7037.7|7033.7|0
1660288200000|2022-08-12 07:10:00|7038.1|7035.1|7039.6|7036.6|7044.1|7041.1|7037.6|7034.6|141
1660288500000|2022-08-12 07:15:00|7040.1|7037.1|7038.6|7035.6|7040.6|7037.6|7036.6|7033.6|104
1660288800000|2022-08-12 07:20:00|7039.1|7036.1|7040.6|7037.6|7041.6|7038.6|7039.1|7036.1|82
1660289100000|2022-08-12 07:25:00|7041.1|7038.1|7046.6|7043.6|7046.6|7043.6|7041.1|7038.1|104
1660289400000|2022-08-12 07:30:00|7045.6|7042.6|7045.6|7042.6|7047.1|7044.1|7044.6|7041.6|66
1660289700000|2022-08-12 07:35:00|7045.1|7042.1|7045.6|7042.6|7047.6|7044.6|7044.6|7041.6|155
1660290000000|2022-08-12 07:40:00|7046.1|7043.1|7047.1|7044.1|7047.6|7044.6|7045.6|7042.6|43
1660290300000|2022-08-12 07:45:00|7047.6|7044.6|7051.6|7048.6|7051.6|7048.6|7047.1|7044.1|52
1660290600000|2022-08-12 07:50:00|7052.6|7049.6|7053.6|7050.6|7054.1|7051.1|7051.6|7048.6|62
1660290900000|2022-08-12 07:55:00|7053.1|7050.1|7049.6|7046.6|7053.6|7050.6|7049.6|7046.6|58
1660291200000|2022-08-12 08:00:00|7050.1|7047.1|7050.6|7047.6|7051.6|7048.6|7049.6|7046.6|51
1660291500000|2022-08-12 08:05:00|7050.1|7047.1|7046.6|7043.6|7050.6|7047.6|7046.6|7043.6|59
1660291800000|2022-08-12 08:10:00|7047.6|7044.6|7048.6|7045.6|7048.6|7045.6|7047.6|7044.6|23
1660292100000|2022-08-12 08:15:00|7048.1|7045.1|7049.6|7046.6|7049.6|7046.6|7047.6|7044.6|38
1660292400000|2022-08-12 08:20:00|7050.6|7047.6|7050.1|7047.1|7050.6|7047.6|7049.1|7046.1|32
1660292700000|2022-08-12 08:25:00|7049.6|7046.6|7050.6|7047.6|7050.6|7047.6|7048.6|7045.6|28
1660293000000|2022-08-12 08:30:00|7050.1|7047.1|7051.6|7048.6|7052.6|7049.6|7050.1|7047.1|26
1660293300000|2022-08-12 08:35:00|7051.1|7048.1|7053.6|7050.6|7053.6|7050.6|7050.6|7047.6|20
1660293600000|2022-08-12 08:40:00|7054.1|7051.1|7054.6|7051.6|7055.6|7052.6|7053.6|7050.6|35
1660293900000|2022-08-12 08:45:00|7054.1|7051.1|7052.6|7049.6|7054.1|7051.1|7052.6|7049.6|20
1660294200000|2022-08-12 08:50:00|7051.6|7048.6|7051.1|7048.1|7053.6|7050.6|7050.6|7047.6|40
1660294500000|2022-08-12 08:55:00|7050.6|7047.6|7046.6|7043.6|7051.1|7048.1|7045.6|7042.6|46
1660294800000|2022-08-12 09:00:00|7047.1|7044.1|7048.6|7045.6|7049.1|7046.1|7047.1|7044.1|30
1660295100000|2022-08-12 09:05:00|7049.1|7046.1|7046.6|7043.6|7049.6|7046.6|7045.6|7042.6|73
1660295400000|2022-08-12 09:10:00|7046.1|7043.1|7047.6|7044.6|7048.6|7045.6|7046.1|7043.1|34
1660295700000|2022-08-12 09:15:00|7047.1|7044.1|7048.6|7045.6|7049.6|7046.6|7046.6|7043.6|83
1660296000000|2022-08-12 09:20:00|7048.1|7045.1|7046.6|7043.6|7048.6|7045.6|7046.1|7043.1|65
1660296300000|2022-08-12 09:25:00|7047.1|7044.1|7045.6|7042.6|7047.1|7044.1|7045.6|7042.6|36
1660296600000|2022-08-12 09:30:00|7046.1|7043.1|7046.6|7043.6|7047.1|7044.1|7045.6|7042.6|64
1660296900000|2022-08-12 09:35:00|7047.1|7044.1|7050.6|7047.6|7050.6|7047.6|7046.6|7043.6|51
1660297200000|2022-08-12 09:40:00|7051.1|7048.1|7050.6|7047.6|7051.1|7048.1|7049.6|7046.6|17
1660297500000|2022-08-12 09:45:00|7050.1|7047.1|7050.1|7047.1|7050.6|7047.6|7048.6|7045.6|28
1660297800000|2022-08-12 09:50:00|7050.6|7047.6|7052.1|7049.1|7052.6|7049.6|7050.1|7047.1|23
1660298100000|2022-08-12 09:55:00|7051.6|7048.6|7050.6|7047.6|7052.1|7049.1|7049.6|7046.6|32
1660298400000|2022-08-12 10:00:00|7050.1|7047.1|7045.6|7042.6|7050.1|7047.1|7045.6|7042.6|42
1660298700000|2022-08-12 10:05:00|7045.1|7042.1|7044.6|7041.6|7045.6|7042.6|7042.1|7039.1|80
1660299000000|2022-08-12 10:10:00|7043.6|7040.6|7043.6|7040.6|7044.6|7041.6|7040.6|7037.6|47
1660299300000|2022-08-12 10:15:00|7043.1|7040.1|7041.1|7038.1|7043.6|7040.6|7040.1|7037.1|59
1660299600000|2022-08-12 10:20:00|7041.6|7038.6|7041.6|7038.6|7041.6|7038.6|7038.6|7035.6|27
1660299900000|2022-08-12 10:25:00|7040.6|7037.6|7043.1|7040.1|7044.6|7041.6|7040.6|7037.6|37
1660300200000|2022-08-12 10:30:00|7043.6|7040.6|7041.6|7038.6|7044.6|7041.6|7040.6|7037.6|33
1660300500000|2022-08-12 10:35:00|7041.1|7038.1|7038.6|7035.6|7041.6|7038.6|7038.6|7035.6|32
1660300800000|2022-08-12 10:40:00|7039.1|7036.1|7036.6|7033.6|7039.6|7036.6|7035.6|7032.6|52
1660301100000|2022-08-12 10:45:00|7036.1|7033.1|7039.6|7036.6|7041.6|7038.6|7036.1|7033.1|40
1660301400000|2022-08-12 10:50:00|7039.1|7036.1|7039.6|7036.6|7039.6|7036.6|7038.1|7035.1|12
1660301700000|2022-08-12 10:55:00|7039.1|7036.1|7038.6|7035.6|7039.6|7036.6|7036.6|7033.6|13
1660302000000|2022-08-12 11:00:00|7038.1|7035.1|7031.6|7028.6|7038.6|7035.6|7031.6|7028.6|45
1660302300000|2022-08-12 11:05:00|7031.1|7028.1|7030.6|7027.6|7032.1|7029.1|7029.6|7026.6|37
1660302600000|2022-08-12 11:10:00|7030.1|7027.1|7033.6|7030.6|7033.6|7030.6|7029.6|7026.6|36
1660302900000|2022-08-12 11:15:00|7033.1|7030.1|7032.1|7029.1|7033.6|7030.6|7030.6|7027.6|31
1660303200000|2022-08-12 11:20:00|7031.6|7028.6|7033.6|7030.6|7033.6|7030.6|7030.6|7027.6|34
1660303500000|2022-08-12 11:25:00|7034.6|7031.6|7036.6|7033.6|7037.6|7034.6|7033.6|7030.6|47
1660303800000|2022-08-12 11:30:00|7036.1|7033.1|7038.6|7035.6|7038.6|7035.6|7035.6|7032.6|24
1660304100000|2022-08-12 11:35:00|7038.1|7035.1|7038.6|7035.6|7038.6|7035.6|7037.6|7034.6|11
1660304400000|2022-08-12 11:40:00|7038.1|7035.1|7037.6|7034.6|7038.6|7035.6|7037.1|7034.1|39
1660304700000|2022-08-12 11:45:00|7038.1|7035.1|7038.6|7035.6|7039.6|7036.6|7037.6|7034.6|43
1660305000000|2022-08-12 11:50:00|7038.1|7035.1|7042.6|7039.6|7043.1|7040.1|7038.1|7035.1|68
1660305300000|2022-08-12 11:55:00|7043.1|7040.1|7041.6|7038.6|7043.6|7040.6|7041.1|7038.1|24
1660305600000|2022-08-12 12:00:00|7042.1|7039.1|7040.1|7037.1|7042.6|7039.6|7039.6|7036.6|27
1660305900000|2022-08-12 12:05:00|7039.6|7036.6|7041.6|7038.6|7041.6|7038.6|7039.1|7036.1|74
1660306200000|2022-08-12 12:10:00|7042.1|7039.1|7041.6|7038.6|7042.1|7039.1|7039.1|7036.1|31
1660306500000|2022-08-12 12:15:00|7041.1|7038.1|7043.1|7040.1|7043.6|7040.6|7040.6|7037.6|14
1660306800000|2022-08-12 12:20:00|7043.6|7040.6|7043.1|7040.1|7045.1|7042.1|7042.6|7039.6|19
1660307100000|2022-08-12 12:25:00|7043.6|7040.6|7042.6|7039.6|7043.6|7040.6|7042.6|7039.6|3
1660307400000|2022-08-12 12:30:00|7043.1|7040.1|7044.6|7041.6|7046.1|7043.1|7042.6|7039.6|27
1660307700000|2022-08-12 12:35:00|7045.1|7042.1|7044.6|7041.6|7045.6|7042.6|7043.6|7040.6|19
1660308000000|2022-08-12 12:40:00|7044.1|7041.1|7042.6|7039.6|7044.6|7041.6|7042.6|7039.6|19
1660308300000|2022-08-12 12:45:00|7042.1|7039.1|7043.1|7040.1|7043.6|7040.6|7040.6|7037.6|12
1660308600000|2022-08-12 12:50:00|7042.6|7039.6|7042.6|7039.6|7044.1|7041.1|7041.6|7038.6|24
1660308900000|2022-08-12 12:55:00|7042.1|7039.1|7043.1|7040.1|7043.1|7040.1|7041.1|7038.1|24
1660309200000|2022-08-12 13:00:00|7043.6|7040.6|7044.6|7041.6|7045.6|7042.6|7042.6|7039.6|20
1660309500000|2022-08-12 13:05:00|7044.1|7041.1|7041.6|7038.6|7044.1|7041.1|7041.1|7038.1|16
1660309800000|2022-08-12 13:10:00|7041.1|7038.1|7046.6|7043.6|7046.6|7043.6|7039.6|7036.6|29
1660310100000|2022-08-12 13:15:00|7046.1|7043.1|7043.6|7040.6|7046.6|7043.6|7043.6|7040.6|14
1660310400000|2022-08-12 13:20:00|7042.6|7039.6|7040.6|7037.6|7042.6|7039.6|7040.1|7037.1|27
1660310700000|2022-08-12 13:25:00|7040.1|7037.1|7038.6|7035.6|7040.6|7037.6|7038.6|7035.6|23
1660311000000|2022-08-12 13:30:00|7039.1|7036.1|7038.1|7035.1|7040.1|7037.1|7035.6|7032.6|156
1660311300000|2022-08-12 13:35:00|7038.6|7035.6|7040.1|7037.1|7040.6|7037.6|7035.1|7032.1|102
1660311600000|2022-08-12 13:40:00|7039.6|7036.6|7044.6|7041.6|7047.1|7044.1|7039.6|7036.6|102
1660311900000|2022-08-12 13:45:00|7045.1|7042.1|7041.1|7038.1|7045.6|7042.6|7039.6|7036.6|100
1660312200000|2022-08-12 13:50:00|7040.6|7037.6|7044.6|7041.6|7046.6|7043.6|7040.6|7037.6|114
1660312500000|2022-08-12 13:55:00|7045.1|7042.1|7045.1|7042.1|7045.6|7042.6|7042.6|7039.6|89
1660312800000|2022-08-12 14:00:00|7042.1|7039.1|7038.6|7035.6|7043.1|7040.1|7035.6|7032.6|222
1660313100000|2022-08-12 14:05:00|7039.1|7036.1|7036.6|7033.6|7040.6|7037.6|7032.1|7029.1|162
1660313400000|2022-08-12 14:10:00|7036.1|7033.1|7037.6|7034.6|7042.1|7039.1|7036.1|7033.1|90
1660313700000|2022-08-12 14:15:00|7038.1|7035.1|7043.6|7040.6|7044.1|7041.1|7035.1|7032.1|53
1660314000000|2022-08-12 14:20:00|7044.6|7041.6|7040.6|7037.6|7044.6|7041.6|7040.1|7037.1|91
1660314300000|2022-08-12 14:25:00|7040.1|7037.1|7041.6|7038.6|7043.6|7040.6|7036.1|7033.1|76
1660314600000|2022-08-12 14:30:00|7041.1|7038.1|7040.6|7037.6|7043.6|7040.6|7038.1|7035.1|59
1660314900000|2022-08-12 14:35:00|7041.1|7038.1|7040.6|7037.6|7044.6|7041.6|7038.6|7035.6|115
1660315200000|2022-08-12 14:40:00|7041.1|7038.1|7036.6|7033.6|7041.6|7038.6|7036.1|7033.1|58
1660315500000|2022-08-12 14:45:00|7036.1|7033.1|7035.1|7032.1|7036.6|7033.6|7033.6|7030.6|62
1660315800000|2022-08-12 14:50:00|7035.6|7032.6|7038.1|7035.1|7038.6|7035.6|7034.6|7031.6|76
1660316100000|2022-08-12 14:55:00|7037.6|7034.6|7037.6|7034.6|7038.6|7035.6|7035.1|7032.1|61
1660316400000|2022-08-12 15:00:00|7037.1|7034.1|7040.1|7037.1|7043.6|7040.6|7036.6|7033.6|135
1660316700000|2022-08-12 15:05:00|7040.6|7037.6|7037.1|7034.1|7041.6|7038.6|7036.6|7033.6|60
1660317000000|2022-08-12 15:10:00|7037.6|7034.6|7038.6|7035.6|7039.6|7036.6|7036.6|7033.6|91
1660317300000|2022-08-12 15:15:00|7038.1|7035.1|7043.1|7040.1|7043.6|7040.6|7037.1|7034.1|63
1660317600000|2022-08-12 15:20:00|7042.6|7039.6|7046.6|7043.6|7047.6|7044.6|7042.6|7039.6|45
1660317900000|2022-08-12 15:25:00|7047.1|7044.1|7046.1|7043.1|7048.6|7045.6|7045.1|7042.1|71
1660318200000|2022-08-12 15:30:00|7046.6|7043.6|7045.1|7042.1|7047.6|7044.6|7042.6|7039.6|77
1660318500000|2022-08-12 15:35:00|7045.6|7042.6|7047.6|7044.6|7049.6|7046.6|7044.6|7041.6|57
1660318800000|2022-08-12 15:40:00|7048.1|7045.1|7046.1|7043.1|7048.1|7045.1|7045.6|7042.6|21
1660319100000|2022-08-12 15:45:00|7046.6|7043.6|7047.6|7044.6|7049.1|7046.1|7045.6|7042.6|9
1660319400000|2022-08-12 15:50:00|7048.1|7045.1|7048.6|7045.6|7048.6|7045.6|7045.1|7042.1|13
1660319700000|2022-08-12 15:55:00|7049.1|7046.1|7046.6|7043.6|7049.1|7046.1|7046.6|7043.6|13
1660320000000|2022-08-12 16:00:00|7047.1|7044.1|7049.1|7046.1|7049.6|7046.6|7046.6|7043.6|16
1660320300000|2022-08-12 16:05:00|7049.6|7046.6|7050.6|7047.6|7050.6|7047.6|7048.6|7045.6|13
1660320600000|2022-08-12 16:10:00|7050.1|7047.1|7050.6|7047.6|7052.1|7049.1|7049.6|7046.6|14
1660320900000|2022-08-12 16:15:00|7051.1|7048.1|7052.1|7049.1|7052.6|7049.6|7050.6|7047.6|14
1660321200000|2022-08-12 16:20:00|7052.6|7049.6|7053.6|7050.6|7054.6|7051.6|7052.1|7049.1|22
1660321500000|2022-08-12 16:25:00|7054.1|7051.1|7054.6|7051.6|7054.6|7051.6|7053.6|7050.6|8
1660321800000|2022-08-12 16:30:00|7054.1|7051.1|7055.6|7052.6|7055.6|7052.6|7053.6|7050.6|11
1660322100000|2022-08-12 16:35:00|7055.1|7052.1|7055.6|7052.6|7056.1|7053.1|7054.6|7051.6|8
1660322400000|2022-08-12 16:40:00|7055.1|7052.1|7056.6|7053.6|7056.6|7053.6|7053.6|7050.6|20
1660322700000|2022-08-12 16:45:00|7056.1|7053.1|7056.6|7053.6|7056.6|7053.6|7056.1|7053.1|13
1660323000000|2022-08-12 16:50:00|7056.1|7053.1|7055.6|7052.6|7056.6|7053.6|7055.6|7052.6|27
1660323300000|2022-08-12 16:55:00|7056.1|7053.1|7056.6|7053.6|7056.6|7053.6|7054.6|7051.6|36
1660323600000|2022-08-12 17:00:00|7057.1|7054.1|7057.6|7054.6|7057.6|7054.6|7056.1|7053.1|28
1660323900000|2022-08-12 17:05:00|7057.1|7054.1|7058.6|7055.6|7058.6|7055.6|7056.6|7053.6|7
1660324200000|2022-08-12 17:10:00|7058.1|7055.1|7056.6|7053.6|7058.6|7055.6|7056.6|7053.6|18
1660324500000|2022-08-12 17:15:00|7057.1|7054.1|7057.6|7054.6|7057.6|7054.6|7055.6|7052.6|19
1660324800000|2022-08-12 17:20:00|7057.1|7054.1|7057.6|7054.6|7057.6|7054.6|7056.6|7053.6|3
1660325100000|2022-08-12 17:25:00|7058.1|7055.1|7058.6|7055.6|7059.1|7056.1|7057.6|7054.6|7
1660325400000|2022-08-12 17:30:00|7059.1|7056.1|7059.6|7056.6|7059.6|7056.6|7058.6|7055.6|11
1660325700000|2022-08-12 17:35:00|7059.1|7056.1|7058.6|7055.6|7059.6|7056.6|7058.6|7055.6|4
1660326000000|2022-08-12 17:40:00|7059.6|7056.6|7062.6|7059.6|7062.6|7059.6|7059.6|7056.6|49
1660326300000|2022-08-12 17:45:00|7063.1|7060.1|7064.6|7061.6|7064.6|7061.6|7062.6|7059.6|70
1660326600000|2022-08-12 17:50:00|7065.1|7062.1|7066.6|7063.6|7067.6|7064.6|7064.6|7061.6|99
1660326900000|2022-08-12 17:55:00|7066.1|7063.1|7066.6|7063.6|7066.6|7063.6|7065.6|7062.6|50
1660327200000|2022-08-12 18:00:00|7065.6|7062.6|7067.6|7064.6|7067.6|7064.6|7065.6|7062.6|42
1660327500000|2022-08-12 18:05:00|7067.1|7064.1|7065.6|7062.6|7067.1|7064.1|7065.6|7062.6|25
1660327800000|2022-08-12 18:10:00|7065.1|7062.1|7066.6|7063.6|7066.6|7063.6|7065.1|7062.1|9
1660328100000|2022-08-12 18:15:00|7066.1|7063.1|7064.1|7061.1|7066.1|7063.1|7063.6|7060.6|9
1660328400000|2022-08-12 18:20:00|7063.6|7060.6|7063.6|7060.6|7064.6|7061.6|7063.6|7060.6|7
1660328700000|2022-08-12 18:25:00|7064.1|7061.1|7066.6|7063.6|7067.6|7064.6|7064.1|7061.1|26
1660329000000|2022-08-12 18:30:00|7067.1|7064.1|7071.6|7068.6|7071.6|7068.6|7067.1|7064.1|32
1660329300000|2022-08-12 18:35:00|7070.6|7067.6|7071.6|7068.6|7071.6|7068.6|7070.6|7067.6|28
1660329600000|2022-08-12 18:40:00|7071.1|7068.1|7071.6|7068.6|7072.6|7069.6|7070.6|7067.6|26
1660329900000|2022-08-12 18:45:00|7072.1|7069.1|7072.6|7069.6|7072.6|7069.6|7071.6|7068.6|10
1660330200000|2022-08-12 18:50:00|7073.1|7070.1|7070.6|7067.6|7073.6|7070.6|7070.6|7067.6|26
1660330500000|2022-08-12 18:55:00|7071.1|7068.1|7072.6|7069.6|7073.6|7070.6|7071.1|7068.1|16
1660330800000|2022-08-12 19:00:00|7071.6|7068.6|7072.6|7069.6|7073.6|7070.6|7071.6|7068.6|27
1660331100000|2022-08-12 19:05:00|7073.1|7070.1|7073.6|7070.6|7074.6|7071.6|7072.6|7069.6|26
1660331400000|2022-08-12 19:10:00|7074.1|7071.1|7075.1|7072.1|7075.6|7072.6|7073.6|7070.6|23
1660331700000|2022-08-12 19:15:00|7074.6|7071.6|7075.6|7072.6|7075.6|7072.6|7074.6|7071.6|15
1660332000000|2022-08-12 19:20:00|7075.1|7072.1|7074.6|7071.6|7075.6|7072.6|7073.6|7070.6|19
1660332300000|2022-08-12 19:25:00|7075.1|7072.1|7076.6|7073.6|7076.6|7073.6|7074.6|7071.6|13
1660332600000|2022-08-12 19:30:00|7075.6|7072.6|7074.6|7071.6|7076.6|7073.6|7074.1|7071.1|69
1660332900000|2022-08-12 19:35:00|7074.1|7071.1|7074.6|7071.6|7075.6|7072.6|7074.1|7071.1|16
1660333200000|2022-08-12 19:40:00|7075.1|7072.1|7079.1|7076.1|7079.6|7076.6|7074.6|7071.6|55
1660333500000|2022-08-12 19:45:00|7078.6|7075.6|7078.1|7075.1|7079.1|7076.1|7075.6|7072.6|30
1660333800000|2022-08-12 19:50:00|7078.6|7075.6|7077.6|7074.6|7079.6|7076.6|7076.6|7073.6|46
1660334100000|2022-08-12 19:55:00|7078.6|7075.6|7082.6|7079.6|7083.6|7080.6|7077.6|7074.6|197
1660334400000|2022-08-12 20:00:00|7083.1|7080.1|7078.6|7075.6|7083.1|7080.1|7078.1|7075.1|52
1660334700000|2022-08-12 20:05:00|7078.1|7075.1|7076.6|7073.6|7078.1|7075.1|7076.6|7073.6|8
1660335000000|2022-08-12 20:10:00|7076.1|7073.1|7076.6|7073.6|7077.1|7074.1|7076.1|7073.1|7
1660335300000|2022-08-12 20:15:00|7076.1|7073.1|7077.6|7074.6|7077.6|7074.6|7075.6|7072.6|6
1660335600000|2022-08-12 20:20:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7
1660335900000|2022-08-12 20:25:00|7078.6|7075.6|7078.6|7075.6|7079.1|7076.1|7078.1|7075.1|14
1660336200000|2022-08-12 20:30:00|7078.1|7075.1|7078.1|7075.1|7078.1|7075.1|7077.6|7074.6|5
1660336500000|2022-08-12 20:35:00|7079.1|7076.1|7078.6|7075.6|7079.1|7076.1|7078.6|7075.6|13
1660336800000|2022-08-12 20:40:00|7079.1|7076.1|7078.6|7075.6|7079.1|7076.1|7078.6|7075.6|11
1660337100000|2022-08-12 20:45:00|7079.6|7076.6|7077.6|7074.6|7079.6|7076.6|7077.6|7074.6|34
1660337400000|2022-08-12 20:50:00|7078.1|7075.1|7076.6|7073.6|7078.1|7075.1|7076.6|7073.6|50
1660337700000|2022-08-12 20:55:00|7077.1|7074.1|7077.1|7074.1|7078.1|7075.1|7075.6|7072.6|20
1660338000000|2022-08-12 21:00:00||7073.1||7073.1||7073.1||7073.1|0
1660514400000|2022-08-14 22:00:00|7072.7|7068.7|7070.5|7066.5|7073.2|7069.2|7070|7066|0
1660514700000|2022-08-14 22:05:00|7070.3|7066.3|7070.2|7066.2|7070.7|7066.7|7067.1|7063.1|0
1660515000000|2022-08-14 22:10:00|7070.3|7066.3|7070.7|7066.7|7071.3|7067.3|7068.7|7064.7|0
1660515300000|2022-08-14 22:15:00|7070.6|7066.6|7063.5|7059.5|7070.7|7066.7|7062.2|7058.2|0
1660515600000|2022-08-14 22:20:00|7063.2|7059.2|7061|7057|7063.6|7059.6|7060.6|7056.6|0
1660515900000|2022-08-14 22:25:00|7061.3|7057.3|7061.2|7057.2|7061.7|7057.7|7060.9|7056.9|0
1660516200000|2022-08-14 22:30:00|7060.9|7056.9|7059.1|7055.1|7061.2|7057.2|7058.3|7054.3|0
1660516500000|2022-08-14 22:35:00|7059.4|7055.4|7060.4|7056.4|7061|7057|7058.3|7054.3|0
1660516800000|2022-08-14 22:40:00|7060.2|7056.2|7060.2|7056.2|7060.4|7056.4|7059.4|7055.4|0
1660517100000|2022-08-14 22:45:00|7060|7056|7061.5|7057.5|7061.6|7057.6|7059.9|7055.9|0
1660517400000|2022-08-14 22:50:00|7061.2|7057.2|7061.4|7057.4|7061.4|7057.4|7060.4|7056.4|0
1660517700000|2022-08-14 22:55:00|7061.3|7057.3|7061.7|7057.7|7061.9|7057.9|7060.3|7056.3|0
1660518000000|2022-08-14 23:00:00|7061.5|7057.5|7063.8|7059.8|7064.4|7060.4|7061.4|7057.4|0
1660518300000|2022-08-14 23:05:00|7063.6|7059.6|7064.9|7060.9|7065|7061|7063.2|7059.2|0
1660518600000|2022-08-14 23:10:00|7065.1|7061.1|7065.1|7061.1|7065.6|7061.6|7064.3|7060.3|0
1660518900000|2022-08-14 23:15:00|7065.3|7061.3|7066.3|7062.3|7066.6|7062.6|7064.8|7060.8|0
1660519200000|2022-08-14 23:20:00|7066.4|7062.4|7066.3|7062.3|7066.9|7062.9|7065.8|7061.8|0
1660519500000|2022-08-14 23:25:00|7066.1|7062.1|7066.2|7062.2|7067.7|7063.7|7066|7062|0
1660519800000|2022-08-14 23:30:00|7066.5|7062.5|7067|7063|7067|7063|7065.6|7061.6|0
1660520100000|2022-08-14 23:35:00|7066.7|7062.7|7065.8|7061.8|7067|7063|7065.7|7061.7|0
1660520400000|2022-08-14 23:40:00|7065.7|7061.7|7065.3|7061.3|7066.6|7062.6|7065.1|7061.1|0
1660520700000|2022-08-14 23:45:00|7065.4|7061.4|7062.3|7058.3|7065.4|7061.4|7062.3|7058.3|0
1660521000000|2022-08-14 23:50:00|7062|7058|7058.1|7056.1|7068.1|7066.1|7054.1|7052.1|633
1660521300000|2022-08-14 23:55:00|7057.6|7055.6|7055.6|7053.6|7057.6|7055.6|7052.1|7050.1|215
1660521600000|2022-08-15 00:00:00|7056.1|7054.1|7063.6|7062.6|7064.1|7063.1|7056.1|7054.1|461
1660521900000|2022-08-15 00:05:00|7063.1|7062.1|7063.6|7062.6|7068.6|7067.6|7062.6|7061.6|362
1660522200000|2022-08-15 00:10:00|7063.1|7062.1|7069.6|7068.6|7073.6|7072.6|7062.6|7061.6|508
1660522500000|2022-08-15 00:15:00|7070.1|7069.1|7075.6|7074.6|7079.6|7078.6|7069.6|7068.6|498
1660522800000|2022-08-15 00:20:00|7076.6|7075.6|7074.6|7073.6|7077.6|7076.6|7072.6|7071.6|496
1660523100000|2022-08-15 00:25:00|7075.1|7074.1|7075.6|7074.6|7076.6|7075.6|7073.6|7072.6|390
1660523400000|2022-08-15 00:30:00|7075.1|7074.1|7067.6|7066.6|7077.6|7076.6|7066.6|7065.6|632
1660523700000|2022-08-15 00:35:00|7068.1|7067.1|7069.6|7068.6|7075.6|7074.6|7066.6|7065.6|276
1660524000000|2022-08-15 00:40:00|7069.1|7068.1|7068.6|7067.6|7071.6|7070.6|7065.6|7064.6|177
1660524300000|2022-08-15 00:45:00|7069.1|7068.1|7064.6|7063.6|7069.1|7068.1|7064.6|7063.6|181
1660524600000|2022-08-15 00:50:00|7065.6|7064.6|7068.6|7067.6|7072.6|7071.6|7065.6|7064.6|193
1660524900000|2022-08-15 00:55:00|7069.1|7068.1|7064.6|7063.6|7073.1|7072.1|7064.6|7063.6|152
1660525200000|2022-08-15 01:00:00|7065.6|7064.6|7064.6|7063.6|7069.6|7068.6|7064.6|7063.6|297
1660525500000|2022-08-15 01:05:00|7063.6|7062.6|7054.6|7053.6|7065.6|7064.6|7054.6|7053.6|228
1660525800000|2022-08-15 01:10:00|7054.1|7053.1|7056.6|7055.6|7057.1|7056.1|7049.6|7048.6|367
1660526100000|2022-08-15 01:15:00|7056.1|7055.1|7059.6|7058.6|7059.6|7058.6|7055.6|7054.6|272
1660526400000|2022-08-15 01:20:00|7060.1|7059.1|7059.6|7058.6|7060.6|7059.6|7055.6|7054.6|256
1660526700000|2022-08-15 01:25:00|7060.1|7059.1|7063.6|7062.6|7064.1|7063.1|7058.6|7057.6|329
1660527000000|2022-08-15 01:30:00|7064.1|7063.1|7068.6|7067.6|7070.1|7069.1|7064.1|7063.1|718
1660527300000|2022-08-15 01:35:00|7068.1|7067.1|7065.6|7064.6|7068.6|7067.6|7065.6|7064.6|422
1660527600000|2022-08-15 01:40:00|7066.1|7065.1|7069.6|7068.6|7070.1|7069.1|7066.1|7065.1|429
1660527900000|2022-08-15 01:45:00|7069.1|7068.1|7073.6|7072.6|7074.6|7073.6|7068.6|7067.6|491
1660528200000|2022-08-15 01:50:00|7074.1|7073.1|7071.1|7070.1|7074.6|7073.6|7070.6|7069.6|333
1660528500000|2022-08-15 01:55:00|7070.6|7069.6|7069.6|7068.6|7072.6|7071.6|7069.6|7068.6|137
1660528800000|2022-08-15 02:00:00|7070.6|7069.6|7066.6|7065.6|7071.6|7070.6|7066.6|7065.6|514
1660529100000|2022-08-15 02:05:00|7066.1|7065.1|7062.6|7061.6|7066.6|7065.6|7062.6|7061.6|221
1660529400000|2022-08-15 02:10:00|7062.1|7061.1|7060.6|7059.6|7062.6|7061.6|7059.6|7058.6|204
1660529700000|2022-08-15 02:15:00|7061.1|7060.1|7060.6|7059.6|7062.6|7061.6|7060.6|7059.6|202
1660530000000|2022-08-15 02:20:00|7060.1|7059.1|7063.6|7062.6|7064.6|7063.6|7059.6|7058.6|448
1660530300000|2022-08-15 02:25:00|7063.1|7062.1|7063.6|7062.6|7063.6|7062.6|7062.6|7061.6|105
1660530600000|2022-08-15 02:30:00|7064.6|7063.6|7065.6|7064.6|7066.6|7065.6|7060.6|7059.6|373
1660530900000|2022-08-15 02:35:00|7066.1|7065.1|7067.6|7066.6|7068.6|7067.6|7065.6|7064.6|117
1660531200000|2022-08-15 02:40:00|7067.1|7066.1|7067.6|7066.6|7067.6|7066.6|7066.6|7065.6|219
1660531500000|2022-08-15 02:45:00|7067.1|7066.1|7065.6|7064.6|7068.6|7067.6|7064.6|7063.6|312
1660531800000|2022-08-15 02:50:00|7066.6|7065.6|7065.1|7064.1|7066.6|7065.6|7063.6|7062.6|130
1660532100000|2022-08-15 02:55:00|7064.6|7063.6|7060.6|7059.6|7065.6|7064.6|7059.6|7058.6|315
1660532400000|2022-08-15 03:00:00|7059.6|7058.6|7065.6|7064.6|7065.6|7064.6|7059.6|7058.6|166
1660532700000|2022-08-15 03:05:00|7065.1|7064.1|7068.6|7067.6|7068.6|7067.6|7062.6|7061.6|158
1660533000000|2022-08-15 03:10:00|7067.6|7066.6|7071.6|7070.6|7071.6|7070.6|7066.6|7065.6|202
1660533300000|2022-08-15 03:15:00|7070.6|7069.6|7071.6|7070.6|7071.6|7070.6|7069.6|7068.6|136
1660533600000|2022-08-15 03:20:00|7070.6|7069.6|7070.6|7069.6|7072.6|7071.6|7069.6|7068.6|207
1660533900000|2022-08-15 03:25:00|7071.6|7070.6|7071.6|7070.6|7072.6|7071.6|7070.6|7069.6|210
1660534200000|2022-08-15 03:30:00|7071.1|7070.1|7074.6|7073.6|7075.6|7074.6|7070.1|7069.1|274
1660534500000|2022-08-15 03:35:00|7075.1|7074.1|7071.6|7070.6|7075.6|7074.6|7070.6|7069.6|281
1660534800000|2022-08-15 03:40:00|7072.1|7071.1|7073.6|7072.6|7074.6|7073.6|7072.1|7071.1|300
1660535100000|2022-08-15 03:45:00|7073.1|7072.1|7071.6|7070.6|7073.6|7072.6|7071.6|7070.6|60
1660535400000|2022-08-15 03:50:00|7072.1|7071.1|7073.6|7072.6|7074.6|7073.6|7070.6|7069.6|284
1660535700000|2022-08-15 03:55:00|7074.1|7073.1|7074.6|7073.6|7075.6|7074.6|7073.6|7072.6|189
1660536000000|2022-08-15 04:00:00|7075.1|7074.1|7077.6|7076.6|7078.6|7077.6|7074.6|7073.6|329
1660536300000|2022-08-15 04:05:00|7078.6|7077.6|7079.6|7078.6|7080.6|7079.6|7077.6|7076.6|207
1660536600000|2022-08-15 04:10:00|7079.1|7078.1|7079.6|7078.6|7079.6|7078.6|7077.6|7076.6|240
1660536900000|2022-08-15 04:15:00|7079.1|7078.1|7076.6|7075.6|7080.6|7079.6|7075.6|7074.6|309
1660537200000|2022-08-15 04:20:00|7075.6|7074.6|7080.6|7079.6|7080.6|7079.6|7075.6|7074.6|160
1660537500000|2022-08-15 04:25:00|7081.1|7080.1|7077.6|7076.6|7081.6|7080.6|7076.6|7075.6|164
1660537800000|2022-08-15 04:30:00|7076.6|7075.6|7079.6|7078.6|7080.6|7079.6|7076.6|7075.6|142
1660538100000|2022-08-15 04:35:00|7080.6|7079.6|7081.6|7080.6|7082.6|7081.6|7079.6|7078.6|212
1660538400000|2022-08-15 04:40:00|7081.1|7080.1|7081.6|7080.6|7082.6|7081.6|7080.6|7079.6|275
1660538700000|2022-08-15 04:45:00|7082.6|7081.6|7078.6|7077.6|7082.6|7081.6|7078.6|7077.6|177
1660539000000|2022-08-15 04:50:00|7078.1|7077.1|7078.6|7077.6|7078.6|7077.6|7075.6|7074.6|241
1660539300000|2022-08-15 04:55:00|7079.6|7078.6|7078.6|7077.6|7080.6|7079.6|7077.6|7076.6|213
1660539600000|2022-08-15 05:00:00|7077.6|7076.6|7075.6|7074.6|7077.6|7076.6|7075.1|7074.1|346
1660539900000|2022-08-15 05:05:00|7075.1|7074.1|7075.6|7074.6|7077.6|7076.6|7073.6|7072.6|213
1660540200000|2022-08-15 05:10:00|7076.1|7075.1|7075.6|7074.6|7076.6|7075.6|7074.6|7073.6|133
1660540500000|2022-08-15 05:15:00|7075.1|7074.1|7075.6|7074.6|7075.6|7074.6|7073.6|7072.6|155
1660540800000|2022-08-15 05:20:00|7075.1|7074.1|7076.6|7075.6|7076.6|7075.6|7074.6|7073.6|130
1660541100000|2022-08-15 05:25:00|7075.6|7074.6|7073.6|7072.6|7075.6|7074.6|7073.6|7072.6|190
1660541400000|2022-08-15 05:30:00|7074.1|7073.1|7071.1|7070.1|7074.6|7073.6|7070.6|7069.6|348
1660541700000|2022-08-15 05:35:00|7071.6|7070.6|7069.6|7068.6|7071.6|7070.6|7068.6|7067.6|171
1660542000000|2022-08-15 05:40:00|7070.1|7069.1|7066.6|7065.6|7071.6|7070.6|7066.6|7065.6|227
1660542300000|2022-08-15 05:45:00|7066.1|7065.1|7065.6|7064.6|7066.6|7065.6|7064.6|7063.6|202
1660542600000|2022-08-15 05:50:00|7066.1|7065.1|7070.6|7069.6|7071.6|7070.6|7065.6|7064.6|210
1660542900000|2022-08-15 05:55:00|7070.1|7069.1|7069.6|7068.6|7070.6|7069.6|7068.6|7067.6|252
1660543200000|2022-08-15 06:00:00|7069.5|7067.5|7074.5|7072.5|7076.5|7074.5|7068.5|7066.5|648
1660543500000|2022-08-15 06:05:00|7074|7072|7069.5|7067.5|7074.5|7072.5|7067.5|7065.5|942
1660543800000|2022-08-15 06:10:00|7070.5|7068.5|7073.5|7071.5|7078.5|7076.5|7069.5|7067.5|818
1660544100000|2022-08-15 06:15:00|7073|7071|7074.5|7072.5|7078.5|7076.5|7072.5|7070.5|399
1660544400000|2022-08-15 06:20:00|7075.5|7073.5|7075.5|7073.5|7076.5|7074.5|7072|7070|346
1660544700000|2022-08-15 06:25:00|7075|7073|7076|7074|7077.5|7075.5|7071.5|7069.5|704
1660545000000|2022-08-15 06:30:00|7075.5|7073.5|7076.4|7072.4|7076.5|7073.5|7075.2|7071.2|0
1660545300000|2022-08-15 06:35:00|7076.3|7072.3|7074.9|7070.9|7076.3|7072.3|7074.9|7070.9|0
1660545600000|2022-08-15 06:40:00|7074.7|7070.7|7076.7|7072.7|7076.9|7072.9|7074.7|7070.7|0
1660545900000|2022-08-15 06:45:00|7076.9|7072.9|7075.8|7071.8|7077.6|7073.6|7075.6|7071.6|0
1660546200000|2022-08-15 06:50:00|7075.2|7071.2|7075.6|7071.6|7076|7072|7074.7|7070.7|0
1660546500000|2022-08-15 06:55:00|7075|7071|7074.3|7070.3|7075.5|7071.5|7074.2|7070.2|0
1660546800000|2022-08-15 07:00:00|7074.9|7070.9|7075.3|7071.3|7075.3|7071.3|7071.7|7067.7|0
1660547100000|2022-08-15 07:05:00|7075.4|7071.4|7070|7066|7076.2|7072.2|7069.5|7065.5|0
1660547400000|2022-08-15 07:10:00|7069.9|7065.9|7072|7069|7079|7076|7069.9|7065.9|331
1660547700000|2022-08-15 07:15:00|7071.5|7068.5|7070.5|7067.5|7072|7069|7070|7067|92
1660548000000|2022-08-15 07:20:00|7070|7067|7068|7065|7070|7067|7066|7063|123
1660548300000|2022-08-15 07:25:00|7067.5|7064.5|7068|7065|7069|7066|7066|7063|98
1660548600000|2022-08-15 07:30:00|7068.5|7065.5|7065.5|7062.5|7069|7066|7065.5|7062.5|132
1660548900000|2022-08-15 07:35:00|7065|7062|7062|7059|7066|7063|7062|7059|147
1660549200000|2022-08-15 07:40:00|7061.5|7058.5|7066|7063|7066|7063|7061|7058|104
1660549500000|2022-08-15 07:45:00|7065.5|7062.5|7066|7063|7067.5|7064.5|7065|7062|60
1660549800000|2022-08-15 07:50:00|7065.5|7062.5|7066|7063|7067|7064|7064.5|7061.5|94
1660550100000|2022-08-15 07:55:00|7065.5|7062.5|7064|7061|7065.5|7062.5|7063.5|7060.5|82
1660550400000|2022-08-15 08:00:00|7063.5|7060.5|7063|7060|7064|7061|7061.5|7058.5|35
1660550700000|2022-08-15 08:05:00|7063.5|7060.5|7066|7063|7067|7064|7063.5|7060.5|48
1660551000000|2022-08-15 08:10:00|7065.5|7062.5|7065|7062|7066|7063|7065|7062|28
1660551300000|2022-08-15 08:15:00|7066|7063|7066|7063|7067|7064|7065|7062|93
1660551600000|2022-08-15 08:20:00|7067|7064|7067|7064|7069|7066|7067|7064|49
1660551900000|2022-08-15 08:25:00|7067.5|7064.5|7070|7067|7070|7067|7067.5|7064.5|12
1660552200000|2022-08-15 08:30:00|7070.5|7067.5|7071|7068|7071|7068|7070|7067|10
1660552500000|2022-08-15 08:35:00|7070|7067|7072|7069|7072|7069|7069|7066|51
1660552800000|2022-08-15 08:40:00|7072.5|7069.5|7070|7067|7074|7071|7070|7067|86
1660553100000|2022-08-15 08:45:00|7069.5|7066.5|7068|7065|7070|7067|7067.5|7064.5|67
1660553400000|2022-08-15 08:50:00|7069|7066|7068|7065|7069|7066|7067|7064|63
1660553700000|2022-08-15 08:55:00|7068.5|7065.5|7067|7064|7069.5|7066.5|7066|7063|70
1660554000000|2022-08-15 09:00:00|7066.5|7063.5|7065|7062|7066.5|7063.5|7064.5|7061.5|71
1660554300000|2022-08-15 09:05:00|7065.5|7062.5|7065|7062|7066|7063|7064|7061|42
1660554600000|2022-08-15 09:10:00|7065.5|7062.5|7067|7064|7067|7064|7065|7062|92
1660554900000|2022-08-15 09:15:00|7067.5|7064.5|7067|7064|7069.5|7066.5|7066|7063|86
1660555200000|2022-08-15 09:20:00|7067.5|7064.5|7064|7061|7068|7065|7063|7060|119
1660555500000|2022-08-15 09:25:00|7064.5|7061.5|7065|7062|7065.5|7062.5|7063|7060|32
1660555800000|2022-08-15 09:30:00|7065.5|7062.5|7063|7060|7066|7063|7063|7060|30
1660556100000|2022-08-15 09:35:00|7062.5|7059.5|7061|7058|7062.5|7059.5|7060|7057|50
1660556400000|2022-08-15 09:40:00|7062|7059|7063|7060|7063|7060|7061.5|7058.5|15
1660556700000|2022-08-15 09:45:00|7062.5|7059.5|7064|7061|7065|7062|7062.5|7059.5|17
1660557000000|2022-08-15 09:50:00|7064.5|7061.5|7066|7063|7067|7064|7064.5|7061.5|36
1660557300000|2022-08-15 09:55:00|7065.5|7062.5|7065|7062|7066|7063|7064|7061|39
1660557600000|2022-08-15 10:00:00|7064.5|7061.5|7066|7063|7066|7063|7064.5|7061.5|53
1660557900000|2022-08-15 10:05:00|7066.5|7063.5|7064.5|7061.5|7066.5|7063.5|7064|7061|35
1660558200000|2022-08-15 10:10:00|7064|7061|7064.5|7061.5|7065.5|7062.5|7062|7059|22
1660558500000|2022-08-15 10:15:00|7064|7061|7066.5|7063.5|7067|7064|7064|7061|17
1660558800000|2022-08-15 10:20:00|7066|7063|7062|7059|7066|7063|7062|7059|23
1660559100000|2022-08-15 10:25:00|7062.5|7059.5|7062|7059|7064|7061|7062|7059|13
1660559400000|2022-08-15 10:30:00|7062.5|7059.5|7063|7060|7064|7061|7061|7058|33
1660559700000|2022-08-15 10:35:00|7063.5|7060.5|7064|7061|7064.5|7061.5|7063|7060|11
1660560000000|2022-08-15 10:40:00|7063.5|7060.5|7064.5|7061.5|7064.5|7061.5|7063|7060|10
1660560300000|2022-08-15 10:45:00|7064|7061|7068|7065|7068|7065|7064|7061|15
1660560600000|2022-08-15 10:50:00|7067.5|7064.5|7066.5|7063.5|7067.5|7064.5|7066|7063|17
1660560900000|2022-08-15 10:55:00|7067|7064|7067|7064|7068|7065|7066.5|7063.5|8
1660561200000|2022-08-15 11:00:00|7067.5|7064.5|7068|7065|7069|7066|7066|7063|35
1660561500000|2022-08-15 11:05:00|7067.5|7064.5|7067|7064|7068|7065|7067|7064|9
1660561800000|2022-08-15 11:10:00|7066.5|7063.5|7065|7062|7067|7064|7064|7061|18
1660562100000|2022-08-15 11:15:00|7064.5|7061.5|7065.5|7062.5|7066|7063|7064|7061|30
1660562400000|2022-08-15 11:20:00|7066|7063|7063|7060|7066|7063|7063|7060|19
1660562700000|2022-08-15 11:25:00|7063.5|7060.5|7064|7061|7064.5|7061.5|7063.5|7060.5|10
1660563000000|2022-08-15 11:30:00|7064.5|7061.5|7063.5|7060.5|7065|7062|7063|7060|20
1660563300000|2022-08-15 11:35:00|7064|7061|7062|7059|7064|7061|7062|7059|40
1660563600000|2022-08-15 11:40:00|7062.5|7059.5|7062|7059|7062.5|7059.5|7061.5|7058.5|40
1660563900000|2022-08-15 11:45:00|7061.5|7058.5|7059|7056|7062|7059|7058|7055|132
1660564200000|2022-08-15 11:50:00|7058.5|7055.5|7057|7054|7059|7056|7056|7053|23
1660564500000|2022-08-15 11:55:00|7057.5|7054.5|7060|7057|7060|7057|7057|7054|16
1660564800000|2022-08-15 12:00:00|7059.5|7056.5|7057|7054|7059.5|7056.5|7056|7053|15
1660565100000|2022-08-15 12:05:00|7057.5|7054.5|7056|7053|7057.5|7054.5|7056|7053|17
1660565400000|2022-08-15 12:10:00|7057|7054|7058.5|7055.5|7059|7056|7054|7051|52
1660565700000|2022-08-15 12:15:00|7059|7056|7061|7058|7061|7058|7058.5|7055.5|33
1660566000000|2022-08-15 12:20:00|7061.5|7058.5|7060.5|7057.5|7062|7059|7060|7057|38
1660566300000|2022-08-15 12:25:00|7060|7057|7062|7059|7062.5|7059.5|7060|7057|32
1660566600000|2022-08-15 12:30:00|7062.5|7059.5|7060|7057|7063|7060|7058.5|7055.5|84
1660566900000|2022-08-15 12:35:00|7061|7058|7057|7054|7061|7058|7056|7053|126
1660567200000|2022-08-15 12:40:00|7057.5|7054.5|7054|7051|7058|7055|7053|7050|62
1660567500000|2022-08-15 12:45:00|7055|7052|7052|7049|7055|7052|7052|7049|60
1660567800000|2022-08-15 12:50:00|7053|7050|7052|7049|7053|7050|7051|7048|46
1660568100000|2022-08-15 12:55:00|7051.5|7048.5|7052|7049|7052|7049|7049|7046|70
1660568400000|2022-08-15 13:00:00|7053|7050|7057.5|7054.5|7057.5|7054.5|7053|7050|31
1660568700000|2022-08-15 13:05:00|7058|7055|7055|7052|7058|7055|7055|7052|44
1660569000000|2022-08-15 13:10:00|7055.5|7052.5|7056|7053|7057|7054|7054.5|7051.5|53
1660569300000|2022-08-15 13:15:00|7057|7054|7058|7055|7059|7056|7057|7054|32
1660569600000|2022-08-15 13:20:00|7059|7056|7061|7058|7061|7058|7059|7056|47
1660569900000|2022-08-15 13:25:00|7060.5|7057.5|7063.5|7060.5|7063.5|7060.5|7060|7057|70
1660570200000|2022-08-15 13:30:00|7064|7061|7065|7062|7066|7063|7063|7060|158
1660570500000|2022-08-15 13:35:00|7065.5|7062.5|7070|7067|7071|7068|7065|7062|176
1660570800000|2022-08-15 13:40:00|7069.5|7066.5|7069|7066|7071|7068|7067|7064|73
1660571100000|2022-08-15 13:45:00|7069.5|7066.5|7070|7067|7073|7070|7069|7066|116
1660571400000|2022-08-15 13:50:00|7070.5|7067.5|7078|7075|7079|7076|7070|7067|140
1660571700000|2022-08-15 13:55:00|7078.5|7075.5|7078|7075|7080|7077|7076|7073|119
1660572000000|2022-08-15 14:00:00|7077.5|7074.5|7073|7070|7077.5|7074.5|7070.5|7067.5|131
1660572300000|2022-08-15 14:05:00|7073.5|7070.5|7070|7067|7074.5|7071.5|7069|7066|95
1660572600000|2022-08-15 14:10:00|7070.5|7067.5|7070|7067|7072|7069|7069|7066|142
1660572900000|2022-08-15 14:15:00|7070.5|7067.5|7068|7065|7070.5|7067.5|7067|7064|75
1660573200000|2022-08-15 14:20:00|7067|7064|7066|7063|7067|7064|7064.5|7061.5|134
1660573500000|2022-08-15 14:25:00|7065.5|7062.5|7069|7066|7069|7066|7065|7062|85
1660573800000|2022-08-15 14:30:00|7068.5|7065.5|7076|7073|7076.5|7073.5|7067|7064|66
1660574100000|2022-08-15 14:35:00|7076.5|7073.5|7075|7072|7077|7074|7074|7071|66
1660574400000|2022-08-15 14:40:00|7075.5|7072.5|7076|7073|7080|7077|7075.5|7072.5|141
1660574700000|2022-08-15 14:45:00|7076.5|7073.5|7075|7072|7077|7074|7074|7071|86
1660575000000|2022-08-15 14:50:00|7074.5|7071.5|7073|7070|7076|7073|7073|7070|35
1660575300000|2022-08-15 14:55:00|7072.5|7069.5|7073|7070|7074.5|7071.5|7071|7068|57
1660575600000|2022-08-15 15:00:00|7073.5|7070.5|7075.5|7072.5|7077.5|7074.5|7071|7068|56
1660575900000|2022-08-15 15:05:00|7076|7073|7076|7073|7077|7074|7075|7072|83
1660576200000|2022-08-15 15:10:00|7075.5|7072.5|7072|7069|7076|7073|7070|7067|67
1660576500000|2022-08-15 15:15:00|7071.5|7068.5|7074.5|7071.5|7075|7072|7070|7067|79
1660576800000|2022-08-15 15:20:00|7075|7072|7078|7075|7078.5|7075.5|7072.5|7069.5|55
1660577100000|2022-08-15 15:25:00|7077|7074|7079|7076|7079|7076|7077|7074|90
1660577400000|2022-08-15 15:30:00|7079.5|7076.5|7080.5|7077.5|7081|7078|7077|7074|87
1660577700000|2022-08-15 15:35:00|7081|7078|7082.5|7079.5|7083|7080|7078|7075|64
1660578000000|2022-08-15 15:40:00|7083|7080|7087|7084|7088|7085|7082|7079|37
1660578300000|2022-08-15 15:45:00|7087.5|7084.5|7094|7091|7094|7091|7087|7084|108
1660578600000|2022-08-15 15:50:00|7094.5|7091.5|7093|7090|7096|7093|7093|7090|116
1660578900000|2022-08-15 15:55:00|7092.5|7089.5|7092|7089|7095|7092|7091|7088|66
1660579200000|2022-08-15 16:00:00|7092.5|7089.5|7095|7092|7095|7092|7091|7088|53
1660579500000|2022-08-15 16:05:00|7095.5|7092.5|7094|7091|7095.5|7092.5|7093|7090|32
1660579800000|2022-08-15 16:10:00|7094.5|7091.5|7096|7093|7097|7094|7094|7091|65
1660580100000|2022-08-15 16:15:00|7096.5|7093.5|7094|7091|7097|7094|7094|7091|49
1660580400000|2022-08-15 16:20:00|7094.5|7091.5|7095|7092|7095|7092|7094|7091|13
1660580700000|2022-08-15 16:25:00|7096|7093|7095|7092|7096|7093|7094.5|7091.5|23
1660581000000|2022-08-15 16:30:00|7095.5|7092.5|7097|7094|7097|7094|7094.5|7091.5|23
1660581300000|2022-08-15 16:35:00|7096.5|7093.5|7094|7091|7097|7094|7094|7091|35
1660581600000|2022-08-15 16:40:00|7094.5|7091.5|7094|7091|7094.5|7091.5|7093|7090|32
1660581900000|2022-08-15 16:45:00|7093.5|7090.5|7095|7092|7095|7092|7093|7090|71
1660582200000|2022-08-15 16:50:00|7094.5|7091.5|7096|7093|7097|7094|7094.5|7091.5|79
1660582500000|2022-08-15 16:55:00|7097|7094|7097|7094|7098|7095|7096|7093|36
1660582800000|2022-08-15 17:00:00|7096.5|7093.5|7096|7093|7097|7094|7094.5|7091.5|23
1660583100000|2022-08-15 17:05:00|7097|7094|7099|7096|7099|7096|7097|7094|54
1660583400000|2022-08-15 17:10:00|7098|7095|7096|7093|7098|7095|7096|7093|56
1660583700000|2022-08-15 17:15:00|7096.5|7093.5|7095|7092|7097|7094|7095|7092|44
1660584000000|2022-08-15 17:20:00|7094.5|7091.5|7096|7093|7096.5|7093.5|7094|7091|40
1660584300000|2022-08-15 17:25:00|7096.5|7093.5|7095|7092|7096.5|7093.5|7095|7092|25
1660584600000|2022-08-15 17:30:00|7095.5|7092.5|7094|7091|7096|7093|7093|7090|70
1660584900000|2022-08-15 17:35:00|7094.5|7091.5|7093|7090|7095|7092|7093|7090|16
1660585200000|2022-08-15 17:40:00|7092.5|7089.5|7093|7090|7094|7091|7092|7089|36
1660585500000|2022-08-15 17:45:00|7092.5|7089.5|7094|7091|7094|7091|7092.5|7089.5|18
1660585800000|2022-08-15 17:50:00|7093.5|7090.5|7094|7091|7095|7092|7093|7090|30
1660586100000|2022-08-15 17:55:00|7093.5|7090.5|7094|7091|7094.5|7091.5|7093|7090|26
1660586400000|2022-08-15 18:00:00|7093.5|7090.5|7095|7092|7095|7092|7093.5|7090.5|32
1660586700000|2022-08-15 18:05:00|7094.5|7091.5|7093|7090|7096|7093|7093|7090|49
1660587000000|2022-08-15 18:10:00|7092.5|7089.5|7092|7089|7092.5|7089.5|7090.5|7087.5|39
1660587300000|2022-08-15 18:15:00|7093|7090|7094|7091|7094|7091|7093|7090|31
1660587600000|2022-08-15 18:20:00|7094.5|7091.5|7094|7091|7095|7092|7093|7090|20
1660587900000|2022-08-15 18:25:00|7093.5|7090.5|7096|7093|7096|7093|7092.5|7089.5|31
1660588200000|2022-08-15 18:30:00|7095.5|7092.5|7097.5|7094.5|7098|7095|7095|7092|27
1660588500000|2022-08-15 18:35:00|7097|7094|7097|7094|7098|7095|7097|7094|13
1660588800000|2022-08-15 18:40:00|7096.5|7093.5|7095|7092|7096.5|7093.5|7095|7092|27
1660589100000|2022-08-15 18:45:00|7095.5|7092.5|7096|7093|7096|7093|7094|7091|38
1660589400000|2022-08-15 18:50:00|7096.5|7093.5|7097|7094|7097.5|7094.5|7096|7093|67
1660589700000|2022-08-15 18:55:00|7097.5|7094.5|7101|7098|7101|7098|7097.5|7094.5|72
1660590000000|2022-08-15 19:00:00|7102|7099|7101|7098|7102|7099|7101|7098|30
1660590300000|2022-08-15 19:05:00|7101.5|7098.5|7101|7098|7102|7099|7100|7097|27
1660590600000|2022-08-15 19:10:00|7100.5|7097.5|7101|7098|7103|7100|7100|7097|24
1660590900000|2022-08-15 19:15:00|7101.5|7098.5|7104|7101|7104|7101|7101.5|7098.5|29
1660591200000|2022-08-15 19:20:00|7104.5|7101.5|7106.5|7103.5|7107|7104|7104.5|7101.5|58
1660591500000|2022-08-15 19:25:00|7106|7103|7106|7103|7107|7104|7105.5|7102.5|35
1660591800000|2022-08-15 19:30:00|7106.5|7103.5|7106|7103|7107|7104|7104|7101|55
1660592100000|2022-08-15 19:35:00|7105.5|7102.5|7105|7102|7106|7103|7103|7100|29
1660592400000|2022-08-15 19:40:00|7104.5|7101.5|7104|7101|7105.5|7102.5|7103.5|7100.5|22
1660592700000|2022-08-15 19:45:00|7104.5|7101.5|7105|7102|7105.5|7102.5|7104|7101|12
1660593000000|2022-08-15 19:50:00|7106|7103|7099|7096|7106|7103|7098.5|7095.5|72
1660593300000|2022-08-15 19:55:00|7098|7095|7102|7099|7106|7103|7098|7095|242
1660593600000|2022-08-15 20:00:00|7102.5|7099.5|7101.5|7098.5|7102.5|7099.5|7101|7098|24
1660593900000|2022-08-15 20:05:00|7102|7099|7100|7097|7102|7099|7100|7097|19
1660594200000|2022-08-15 20:10:00|7099.5|7096.5|7098.5|7095.5|7100|7097|7098|7095|4
1660594500000|2022-08-15 20:15:00|7098|7095|7099.5|7096.5|7100|7097|7098|7095|3
1660594800000|2022-08-15 20:20:00|7100|7097|7099|7096|7100|7097|7099|7096|2
1660595100000|2022-08-15 20:25:00|7098|7095|7098|7095|7099|7096|7098|7095|8
1660595400000|2022-08-15 20:30:00|7098.5|7095.5|7098|7095|7098.5|7095.5|7098|7095|5
1660595700000|2022-08-15 20:35:00|7098.5|7095.5|7098|7095|7098.5|7095.5|7098|7095|3
1660596000000|2022-08-15 20:40:00|7098.5|7095.5|7098|7095|7098.5|7095.5|7098|7095|6
1660596300000|2022-08-15 20:45:00|7098.5|7095.5|7099|7096|7099|7096|7098|7095|30
1660596600000|2022-08-15 20:50:00|7098.5|7095.5|7098.5|7095.5|7099|7096|7097.5|7094.5|12
1660596900000|2022-08-15 20:55:00|7098|7095|7098|7095|7099|7096|7098|7095|17
1660597200000|2022-08-15 21:00:00|7098.1|7094.1|7098.3|7094.3|7098.6|7094.6|7097.9|7093.9|0
1660597500000|2022-08-15 21:05:00|7098.5|7094.5|7098.5|7094.5|7098.8|7094.8|7098.3|7094.3|0
1660597800000|2022-08-15 21:10:00|7098.3|7094.3|7098.2|7094.2|7098.5|7094.5|7098|7094|0
1660598100000|2022-08-15 21:15:00|7098.1|7094.1|7098.2|7094.2|7098.2|7094.2|7098.1|7094.1|0
1660598400000|2022-08-15 21:20:00|7098.1|7094.1|7098.1|7094.1|7098.2|7094.2|7098|7094|0
1660598700000|2022-08-15 21:25:00|7098.2|7094.2|7097.9|7093.9|7098.2|7094.2|7097.9|7093.9|0
1660599000000|2022-08-15 21:30:00|7097.8|7093.8|7097.2|7093.2|7097.8|7093.8|7097.2|7093.2|0
1660599300000|2022-08-15 21:35:00|7096.8|7092.8|7096.9|7092.9|7096.9|7092.9|7096.8|7092.8|0
1660599600000|2022-08-15 21:40:00|7097.1|7093.1|7097.5|7093.5|7097.5|7093.5|7097.1|7093.1|0
1660599900000|2022-08-15 21:45:00|7097.6|7093.6|7097.1|7093.1|7097.6|7093.6|7097.1|7093.1|0
1660600200000|2022-08-15 21:50:00|7097.2|7093.2|7097|7093|7097.2|7093.2|7096.9|7092.9|0
1660600500000|2022-08-15 21:55:00|7096.9|7092.9|7096.9|7092.9|7097|7093|7096.7|7092.7|0
1660600800000|2022-08-15 22:00:00|7096.8|7092.8|7095.9|7091.9|7097.2|7093.2|7094.2|7090.2|0
1660601100000|2022-08-15 22:05:00|7095.6|7091.6|7094.7|7090.7|7095.6|7091.6|7094.7|7090.7|0
1660601400000|2022-08-15 22:10:00|7095|7091|7096.3|7092.3|7096.4|7092.4|7094.7|7090.7|0
1660601700000|2022-08-15 22:15:00|7096.5|7092.5|7102.4|7098.4|7102.4|7098.4|7095.7|7091.7|0
1660602000000|2022-08-15 22:20:00|7102.5|7098.5|7101.4|7097.4|7102.5|7098.5|7101.1|7097.1|0
1660602300000|2022-08-15 22:25:00|7101.2|7097.2|7101.1|7097.1|7101.4|7097.4|7100.7|7096.7|0
1660602600000|2022-08-15 22:30:00|7101.3|7097.3|7102.3|7098.3|7102.4|7098.4|7101.3|7097.3|0
1660602900000|2022-08-15 22:35:00|7102.6|7098.6|7101.9|7097.9|7102.6|7098.6|7101.9|7097.9|0
1660603200000|2022-08-15 22:40:00|7102.2|7098.2|7100.9|7096.9|7102.2|7098.2|7100.9|7096.9|0
1660603500000|2022-08-15 22:45:00|7101.2|7097.2|7101|7097|7101.4|7097.4|7100.8|7096.8|0
1660603800000|2022-08-15 22:50:00|7101.3|7097.3|7100.4|7096.4|7101.4|7097.4|7100.2|7096.2|0
1660604100000|2022-08-15 22:55:00|7100.6|7096.6|7099.7|7095.7|7101.3|7097.3|7099.7|7095.7|0
1660604400000|2022-08-15 23:00:00|7100|7096|7098.8|7094.8|7100.3|7096.3|7098.2|7094.2|0
1660604700000|2022-08-15 23:05:00|7099.1|7095.1|7099.6|7095.6|7099.9|7095.9|7098.5|7094.5|0
1660605000000|2022-08-15 23:10:00|7099.4|7095.4|7099.9|7095.9|7100.4|7096.4|7099.4|7095.4|0
1660605300000|2022-08-15 23:15:00|7101.3|7097.3|7098.5|7094.5|7101.5|7097.5|7098.3|7094.3|0
1660605600000|2022-08-15 23:20:00|7098.3|7094.3|7098.3|7094.3|7098.5|7094.5|7098|7094|0
1660605900000|2022-08-15 23:25:00|7098|7094|7098|7094|7098|7094|7097.7|7093.7|0
1660606200000|2022-08-15 23:30:00|7097.7|7093.7|7098.5|7094.5|7098.5|7094.5|7097.7|7093.7|0
1660606500000|2022-08-15 23:35:00|7098.3|7094.3|7098|7094|7098.5|7094.5|7098|7094|0
1660606800000|2022-08-15 23:40:00|7098.3|7094.3|7098.7|7094.7|7098.8|7094.8|7098|7094|0
1660607100000|2022-08-15 23:45:00|7098.5|7094.5|7101|7097|7104|7100|7095.3|7091.3|0
1660607400000|2022-08-15 23:50:00|7103|7101|7106.5|7104.5|7107.5|7105.5|7098|7096|682
1660607700000|2022-08-15 23:55:00|7107.5|7105.5|7106.5|7104.5|7110.5|7108.5|7104.5|7102.5|360
1660608000000|2022-08-16 00:00:00|7106|7104|7099.5|7098.5|7107|7106|7094|7093|592
1660608300000|2022-08-16 00:05:00|7100|7099|7113|7112|7115|7114|7100|7099|621
1660608600000|2022-08-16 00:10:00|7113.5|7112.5|7106|7105|7115.5|7114.5|7105|7104|601
1660608900000|2022-08-16 00:15:00|7104|7103|7109|7108|7110|7109|7102|7101|535
1660609200000|2022-08-16 00:20:00|7108.5|7107.5|7107|7106|7110|7109|7103|7102|691
1660609500000|2022-08-16 00:25:00|7107.5|7106.5|7107|7106|7116|7115|7107|7106|965
1660609800000|2022-08-16 00:30:00|7106.5|7105.5|7114|7113|7116|7115|7105.5|7104.5|648
1660610100000|2022-08-16 00:35:00|7114.5|7113.5|7123|7122|7124|7123|7114.5|7113.5|1064
1660610400000|2022-08-16 00:40:00|7124|7123|7132|7131|7134|7133|7123|7122|656
1660610700000|2022-08-16 00:45:00|7132.5|7131.5|7132|7131|7136|7135|7131|7130|592
1660611000000|2022-08-16 00:50:00|7132.5|7131.5|7136|7135|7138|7137|7131|7130|541
1660611300000|2022-08-16 00:55:00|7135.5|7134.5|7129|7128|7136|7135|7129|7128|506
1660611600000|2022-08-16 01:00:00|7128.5|7127.5|7131|7130|7137|7136|7127.5|7126.5|501
1660611900000|2022-08-16 01:05:00|7132|7131|7130|7129|7137|7136|7129|7128|492
1660612200000|2022-08-16 01:10:00|7131|7130|7126|7125|7133|7132|7125|7124|446
1660612500000|2022-08-16 01:15:00|7127|7126|7120|7119|7128|7127|7119|7118|462
1660612800000|2022-08-16 01:20:00|7119|7118|7115|7114|7120|7119|7113|7112|358
1660613100000|2022-08-16 01:25:00|7114.5|7113.5|7113.5|7112.5|7120.5|7119.5|7112.5|7111.5|343
1660613400000|2022-08-16 01:30:00|7114|7113|7118|7117|7120|7119|7112|7111|359
1660613700000|2022-08-16 01:35:00|7118.5|7117.5|7107|7106|7119|7118|7106|7105|371
1660614000000|2022-08-16 01:40:00|7106.5|7105.5|7106|7105|7110|7109|7104|7103|407
1660614300000|2022-08-16 01:45:00|7106.5|7105.5|7107|7106|7111|7110|7106|7105|407
1660614600000|2022-08-16 01:50:00|7107.5|7106.5|7110|7109|7112|7111|7107|7106|308
1660614900000|2022-08-16 01:55:00|7110.5|7109.5|7114|7113|7114|7113|7109|7108|223
1660615200000|2022-08-16 02:00:00|7113|7112|7116|7115|7116|7115|7110|7109|255
1660615500000|2022-08-16 02:05:00|7115.5|7114.5|7119|7118|7121.5|7120.5|7114|7113|363
1660615800000|2022-08-16 02:10:00|7119.5|7118.5|7113|7112|7120|7119|7113|7112|358
1660616100000|2022-08-16 02:15:00|7113.5|7112.5|7114|7113|7115|7114|7112|7111|200
1660616400000|2022-08-16 02:20:00|7114.5|7113.5|7108|7107|7115|7114|7108|7107|317
1660616700000|2022-08-16 02:25:00|7108.5|7107.5|7109|7108|7110|7109|7107|7106|209
1660617000000|2022-08-16 02:30:00|7109.5|7108.5|7110|7109|7113|7112|7109|7108|314
1660617300000|2022-08-16 02:35:00|7109.5|7108.5|7105|7104|7110|7109|7103|7102|263
1660617600000|2022-08-16 02:40:00|7106|7105|7107|7106|7109|7108|7106|7105|153
1660617900000|2022-08-16 02:45:00|7108|7107|7103|7102|7108|7107|7103|7102|258
1660618200000|2022-08-16 02:50:00|7104|7103|7107|7106|7110|7109|7104|7103|201
1660618500000|2022-08-16 02:55:00|7107.5|7106.5|7110|7109|7110.5|7109.5|7107|7106|177
1660618800000|2022-08-16 03:00:00|7109.5|7108.5|7109.5|7108.5|7110|7109|7106|7105|193
1660619100000|2022-08-16 03:05:00|7109|7108|7109|7108|7110|7109|7107|7106|198
1660619400000|2022-08-16 03:10:00|7108.5|7107.5|7108|7107|7109|7108|7104.5|7103.5|218
1660619700000|2022-08-16 03:15:00|7108.5|7107.5|7106|7105|7109|7108|7106|7105|158
1660620000000|2022-08-16 03:20:00|7105.5|7104.5|7107|7106|7108|7107|7105|7104|125
1660620300000|2022-08-16 03:25:00|7106.5|7105.5|7105|7104|7107|7106|7104|7103|140
1660620600000|2022-08-16 03:30:00|7105.5|7104.5|7103|7102|7105.5|7104.5|7103|7102|198
1660620900000|2022-08-16 03:35:00|7104|7103|7105|7104|7106|7105|7103|7102|221
1660621200000|2022-08-16 03:40:00|7104|7103|7102|7101|7107|7106|7101.5|7100.5|210
1660621500000|2022-08-16 03:45:00|7101.5|7100.5|7104|7103|7105|7104|7101|7100|188
1660621800000|2022-08-16 03:50:00|7104.5|7103.5|7105|7104|7106|7105|7104|7103|155
1660622100000|2022-08-16 03:55:00|7104.5|7103.5|7101.5|7100.5|7105|7104|7101.5|7100.5|215
1660622400000|2022-08-16 04:00:00|7101|7100|7106|7105|7106|7105|7101|7100|206
1660622700000|2022-08-16 04:05:00|7105.5|7104.5|7103|7102|7107|7106|7102|7101|376
1660623000000|2022-08-16 04:10:00|7104|7103|7107|7106|7107.5|7106.5|7104|7103|186
1660623300000|2022-08-16 04:15:00|7106.5|7105.5|7105|7104|7109|7108|7104|7103|257
1660623600000|2022-08-16 04:20:00|7105.5|7104.5|7106|7105|7107|7106|7105|7104|156
1660623900000|2022-08-16 04:25:00|7106.5|7105.5|7104|7103|7108|7107|7104|7103|221
1660624200000|2022-08-16 04:30:00|7105|7104|7109|7108|7110|7109|7105|7104|349
1660624500000|2022-08-16 04:35:00|7108.5|7107.5|7110|7109|7110|7109|7106|7105|248
1660624800000|2022-08-16 04:40:00|7109|7108|7109|7108|7110|7109|7109|7108|146
1660625100000|2022-08-16 04:45:00|7108.5|7107.5|7109|7108|7109|7108|7107|7106|342
1660625400000|2022-08-16 04:50:00|7108.5|7107.5|7110|7109|7111|7110|7108|7107|247
1660625700000|2022-08-16 04:55:00|7109|7108|7105|7104|7111|7110|7105|7104|287
1660626000000|2022-08-16 05:00:00|7106|7105|7108|7107|7109|7108|7105.5|7104.5|215
1660626300000|2022-08-16 05:05:00|7107|7106|7106|7105|7108|7107|7105|7104|190
1660626600000|2022-08-16 05:10:00|7105|7104|7103|7102|7107|7106|7102|7101|260
1660626900000|2022-08-16 05:15:00|7104|7103|7102|7101|7105|7104|7102|7101|207
1660627200000|2022-08-16 05:20:00|7102.5|7101.5|7104|7103|7104|7103|7102.5|7101.5|158
1660627500000|2022-08-16 05:25:00|7105|7104|7104|7103|7106|7105|7103|7102|247
1660627800000|2022-08-16 05:30:00|7103.5|7102.5|7103|7102|7105|7104|7103|7102|260
1660628100000|2022-08-16 05:35:00|7103.5|7102.5|7104|7103|7105|7104|7103|7102|204
1660628400000|2022-08-16 05:40:00|7105|7104|7104|7103|7106|7105|7103|7102|240
1660628700000|2022-08-16 05:45:00|7104.5|7103.5|7107|7106|7108|7107|7104.5|7103.5|257
1660629000000|2022-08-16 05:50:00|7108|7107|7107|7106|7109|7108|7106.5|7105.5|263
1660629300000|2022-08-16 05:55:00|7106.5|7105.5|7107|7106|7108|7107|7105|7104|291
1660629600000|2022-08-16 06:00:00|7095.3|7093.3|7096.8|7094.8|7100.8|7098.8|7093.3|7091.3|482
1660629900000|2022-08-16 06:05:00|7097.3|7095.3|7099.3|7097.3|7099.3|7097.3|7095.3|7093.3|1275
1660630200000|2022-08-16 06:10:00|7098.3|7096.3|7096.3|7094.3|7098.8|7096.8|7096.3|7094.3|812
1660630500000|2022-08-16 06:15:00|7097.3|7095.3|7098.3|7096.3|7099.3|7097.3|7096.3|7094.3|497
1660630800000|2022-08-16 06:20:00|7097.8|7095.8|7096.3|7094.3|7098.3|7096.3|7095.3|7093.3|289
1660631100000|2022-08-16 06:25:00|7096.8|7094.8|7097.8|7095.8|7098.3|7096.3|7094.3|7092.3|529
1660631400000|2022-08-16 06:30:00|7098.3|7094.3|7097.5|7093.5|7098.3|7094.3|7096.2|7092.2|3
1660631700000|2022-08-16 06:35:00|7097.7|7093.7|7097.8|7093.8|7097.8|7093.8|7096.4|7092.4|0
1660632000000|2022-08-16 06:40:00|7097.6|7093.6|7098.8|7094.8|7099.2|7095.2|7096.6|7092.6|0
1660632300000|2022-08-16 06:45:00|7099.1|7095.1|7100.1|7096.1|7100.1|7096.1|7098.1|7094.1|0
1660632600000|2022-08-16 06:50:00|7099.9|7095.9|7100.1|7096.1|7101.1|7097.1|7099.9|7095.9|0
1660632900000|2022-08-16 06:55:00|7099.9|7095.9|7099.1|7095.1|7101.2|7097.2|7098.6|7094.6|0
1660633200000|2022-08-16 07:00:00|7098.6|7094.6|7100.2|7096.2|7101|7097|7094.3|7090.3|0
1660633500000|2022-08-16 07:05:00|7099.7|7095.7|7094.8|7090.8|7101.3|7097.3|7094.1|7090.1|0
1660633800000|2022-08-16 07:10:00|7092.3|7089.3|7092.8|7089.8|7096.8|7093.8|7091.3|7088.3|383
1660634100000|2022-08-16 07:15:00|7092.3|7089.3|7092.3|7089.3|7092.8|7089.8|7087.8|7084.8|203
1660634400000|2022-08-16 07:20:00|7092.8|7089.8|7095.8|7092.8|7097.3|7094.3|7091.8|7088.8|122
1660634700000|2022-08-16 07:25:00|7096.3|7093.3|7093.8|7090.8|7096.8|7093.8|7092.3|7089.3|100
1660635000000|2022-08-16 07:30:00|7094.3|7091.3|7096.3|7093.3|7096.8|7093.8|7093.8|7090.8|123
1660635300000|2022-08-16 07:35:00|7095.8|7092.8|7093.3|7090.3|7096.3|7093.3|7093.3|7090.3|79
1660635600000|2022-08-16 07:40:00|7092.8|7089.8|7091.8|7088.8|7093.8|7090.8|7090.8|7087.8|122
1660635900000|2022-08-16 07:45:00|7092.3|7089.3|7094.8|7091.8|7095.3|7092.3|7091.8|7088.8|98
1660636200000|2022-08-16 07:50:00|7095.3|7092.3|7095.8|7092.8|7097.8|7094.8|7094.8|7091.8|104
1660636500000|2022-08-16 07:55:00|7096.3|7093.3|7097.8|7094.8|7098.3|7095.3|7095.8|7092.8|80
1660636800000|2022-08-16 08:00:00|7098.3|7095.3|7096.8|7093.8|7098.8|7095.8|7095.8|7092.8|41
1660637100000|2022-08-16 08:05:00|7096.3|7093.3|7097.8|7094.8|7098.3|7095.3|7092.8|7089.8|99
1660637400000|2022-08-16 08:10:00|7098.3|7095.3|7099.8|7096.8|7101.8|7098.8|7097.8|7094.8|70
1660637700000|2022-08-16 08:15:00|7100.3|7097.3|7098.8|7095.8|7100.8|7097.8|7098.8|7095.8|21
1660638000000|2022-08-16 08:20:00|7099.3|7096.3|7099.3|7096.3|7100.3|7097.3|7098.8|7095.8|44
1660638300000|2022-08-16 08:25:00|7099.8|7096.8|7100.8|7097.8|7101.8|7098.8|7098.8|7095.8|70
1660638600000|2022-08-16 08:30:00|7100.3|7097.3|7100.8|7097.8|7101.8|7098.8|7098.8|7095.8|20
1660638900000|2022-08-16 08:35:00|7101.8|7098.8|7105.8|7102.8|7105.8|7102.8|7101.8|7098.8|51
1660639200000|2022-08-16 08:40:00|7105.3|7102.3|7103.3|7100.3|7106.3|7103.3|7102.3|7099.3|25
1660639500000|2022-08-16 08:45:00|7102.8|7099.8|7102.3|7099.3|7103.8|7100.8|7101.3|7098.3|25
1660639800000|2022-08-16 08:50:00|7102.8|7099.8|7102.8|7099.8|7104.8|7101.8|7101.3|7098.3|39
1660640100000|2022-08-16 08:55:00|7102.3|7099.3|7103.8|7100.8|7104.3|7101.3|7101.8|7098.8|52
1660640400000|2022-08-16 09:00:00|7104.3|7101.3|7100.8|7097.8|7104.3|7101.3|7100.8|7097.8|65
1660640700000|2022-08-16 09:05:00|7101.3|7098.3|7099.8|7096.8|7101.8|7098.8|7099.3|7096.3|54
1660641000000|2022-08-16 09:10:00|7099.3|7096.3|7099.8|7096.8|7100.8|7097.8|7098.8|7095.8|38
1660641300000|2022-08-16 09:15:00|7099.3|7096.3|7097.8|7094.8|7099.8|7096.8|7097.8|7094.8|41
1660641600000|2022-08-16 09:20:00|7098.3|7095.3|7097.3|7094.3|7098.8|7095.8|7096.8|7093.8|13
1660641900000|2022-08-16 09:25:00|7097.8|7094.8|7097.8|7094.8|7099.8|7096.8|7097.3|7094.3|24
1660642200000|2022-08-16 09:30:00|7096.8|7093.8|7094.8|7091.8|7096.8|7093.8|7093.3|7090.3|62
1660642500000|2022-08-16 09:35:00|7095.8|7092.8|7096.3|7093.3|7097.8|7094.8|7094.3|7091.3|48
1660642800000|2022-08-16 09:40:00|7095.8|7092.8|7097.8|7094.8|7098.3|7095.3|7095.8|7092.8|60
1660643100000|2022-08-16 09:45:00|7098.3|7095.3|7097.8|7094.8|7098.8|7095.8|7096.8|7093.8|30
1660643400000|2022-08-16 09:50:00|7098.8|7095.8|7097.8|7094.8|7098.8|7095.8|7096.8|7093.8|43
1660643700000|2022-08-16 09:55:00|7096.8|7093.8|7098.8|7095.8|7098.8|7095.8|7095.8|7092.8|44
1660644000000|2022-08-16 10:00:00|7099.3|7096.3|7097.8|7094.8|7099.3|7096.3|7096.8|7093.8|56
1660644300000|2022-08-16 10:05:00|7098.3|7095.3|7095.8|7092.8|7098.8|7095.8|7095.8|7092.8|42
1660644600000|2022-08-16 10:10:00|7095.3|7092.3|7093.8|7090.8|7095.8|7092.8|7093.8|7090.8|50
1660644900000|2022-08-16 10:15:00|7093.3|7090.3|7093.8|7090.8|7094.8|7091.8|7092.8|7089.8|23
1660645200000|2022-08-16 10:20:00|7094.3|7091.3|7095.3|7092.3|7096.8|7093.8|7093.8|7090.8|158
1660645500000|2022-08-16 10:25:00|7095.8|7092.8|7092.8|7089.8|7096.8|7093.8|7092.8|7089.8|240
1660645800000|2022-08-16 10:30:00|7093.3|7090.3|7096.8|7093.8|7096.8|7093.8|7092.8|7089.8|75
1660646100000|2022-08-16 10:35:00|7096.3|7093.3|7093.8|7090.8|7096.8|7093.8|7092.8|7089.8|72
1660646400000|2022-08-16 10:40:00|7094.3|7091.3|7093.8|7090.8|7094.3|7091.3|7091.3|7088.3|39
1660646700000|2022-08-16 10:45:00|7094.3|7091.3|7091.8|7088.8|7094.8|7091.8|7091.8|7088.8|37
1660647000000|2022-08-16 10:50:00|7092.3|7089.3|7093.8|7090.8|7093.8|7090.8|7091.8|7088.8|42
1660647300000|2022-08-16 10:55:00|7093.3|7090.3|7093.8|7090.8|7094.8|7091.8|7092.8|7089.8|39
1660647600000|2022-08-16 11:00:00|7092.8|7089.8|7094.8|7091.8|7094.8|7091.8|7091.8|7088.8|75
1660647900000|2022-08-16 11:05:00|7094.3|7091.3|7094.3|7091.3|7094.8|7091.8|7093.8|7090.8|76
1660648200000|2022-08-16 11:10:00|7094.8|7091.8|7093.8|7090.8|7094.8|7091.8|7093.8|7090.8|95
1660648500000|2022-08-16 11:15:00|7094.3|7091.3|7093.8|7090.8|7094.8|7091.8|7093.8|7090.8|52
1660648800000|2022-08-16 11:20:00|7094.3|7091.3|7093.8|7090.8|7094.8|7091.8|7092.8|7089.8|73
1660649100000|2022-08-16 11:25:00|7093.3|7090.3|7093.8|7090.8|7094.8|7091.8|7092.8|7089.8|66
1660649400000|2022-08-16 11:30:00|7094.3|7091.3|7093.8|7090.8|7094.8|7091.8|7092.8|7089.8|127
1660649700000|2022-08-16 11:35:00|7094.3|7091.3|7094.8|7091.8|7096.3|7093.3|7093.8|7090.8|56
1660650000000|2022-08-16 11:40:00|7095.3|7092.3|7095.8|7092.8|7096.8|7093.8|7092.8|7089.8|47
1660650300000|2022-08-16 11:45:00|7094.8|7091.8|7094.8|7091.8|7095.8|7092.8|7094.8|7091.8|50
1660650600000|2022-08-16 11:50:00|||||||||7
1660650900000|2022-08-16 11:55:00|7094.3|7091.3|7095.8|7092.8|7095.8|7092.8|7094.3|7091.3|41
1660651200000|2022-08-16 12:00:00|7094.8|7091.8|7094.8|7091.8|7094.8|7091.8|7094.3|7091.3|51
1660651500000|2022-08-16 12:05:00|7094.3|7091.3|7094.8|7091.8|7094.8|7091.8|7094.3|7091.3|39
1660651800000|2022-08-16 12:10:00|7094.3|7091.3|7093.8|7090.8|7095.8|7092.8|7093.8|7090.8|49
1660652100000|2022-08-16 12:15:00|7094.3|7091.3|7093.8|7090.8|7094.8|7091.8|7093.3|7090.3|38
1660652400000|2022-08-16 12:20:00|7093.3|7090.3|7093.8|7090.8|7094.8|7091.8|7093.3|7090.3|59
1660652700000|2022-08-16 12:25:00|7093.3|7090.3|7090.8|7087.8|7093.8|7090.8|7090.3|7087.3|40
1660653000000|2022-08-16 12:30:00|7091.3|7088.3|7088.8|7085.8|7091.8|7088.8|7086.8|7083.8|129
1660653300000|2022-08-16 12:35:00|7087.8|7084.8|7086.8|7083.8|7088.8|7085.8|7086.8|7083.8|44
1660653600000|2022-08-16 12:40:00|7087.3|7084.3|7085.8|7082.8|7087.8|7084.8|7085.8|7082.8|50
1660653900000|2022-08-16 12:45:00|7084.8|7081.8|7082.8|7079.8|7085.3|7082.3|7081.8|7078.8|62
1660654200000|2022-08-16 12:50:00|7083.3|7080.3|7081.8|7078.8|7083.8|7080.8|7080.8|7077.8|46
1660654500000|2022-08-16 12:55:00|7082.3|7079.3|7083.8|7080.8|7084.8|7081.8|7081.8|7078.8|44
1660654800000|2022-08-16 13:00:00|7084.3|7081.3|7084.8|7081.8|7085.8|7082.8|7082.8|7079.8|29
1660655100000|2022-08-16 13:05:00|7085.3|7082.3|7084.8|7081.8|7085.8|7082.8|7083.8|7080.8|35
1660655400000|2022-08-16 13:10:00|7083.8|7080.8|7084.8|7081.8|7085.8|7082.8|7083.8|7080.8|9
1660655700000|2022-08-16 13:15:00|7085.3|7082.3|7083.8|7080.8|7085.8|7082.8|7083.3|7080.3|35
1660656000000|2022-08-16 13:20:00|7084.3|7081.3|7081.8|7078.8|7084.8|7081.8|7081.8|7078.8|30
1660656300000|2022-08-16 13:25:00|7082.3|7079.3|7083.8|7080.8|7083.8|7080.8|7081.8|7078.8|56
1660656600000|2022-08-16 13:30:00|7084.3|7081.3|7088.8|7085.8|7090.8|7087.8|7083.8|7080.8|154
1660656900000|2022-08-16 13:35:00|7088.3|7085.3|7092.8|7089.8|7093.8|7090.8|7087.8|7084.8|178
1660657200000|2022-08-16 13:40:00|7093.3|7090.3|7091.8|7088.8|7094.8|7091.8|7089.8|7086.8|202
1660657500000|2022-08-16 13:45:00|7091.3|7088.3|7085.8|7082.8|7093.3|7090.3|7085.8|7082.8|114
1660657800000|2022-08-16 13:50:00|7085.3|7082.3|7087.8|7084.8|7088.3|7085.3|7082.8|7079.8|61
1660658100000|2022-08-16 13:55:00|7088.8|7085.8|7089.8|7086.8|7091.8|7088.8|7088.8|7085.8|89
1660658400000|2022-08-16 14:00:00|7089.3|7086.3|7090.8|7087.8|7092.8|7089.8|7083.8|7080.8|200
1660658700000|2022-08-16 14:05:00|7090.3|7087.3|7088.8|7085.8|7093.3|7090.3|7086.8|7083.8|107
1660659000000|2022-08-16 14:10:00|7088.3|7085.3|7092.8|7089.8|7094.8|7091.8|7087.8|7084.8|101
1660659300000|2022-08-16 14:15:00|7092.3|7089.3|7093.8|7090.8|7094.8|7091.8|7089.8|7086.8|70
1660659600000|2022-08-16 14:20:00|7094.3|7091.3|7095.8|7092.8|7097.8|7094.8|7093.8|7090.8|101
1660659900000|2022-08-16 14:25:00|7095.3|7092.3|7094.8|7091.8|7095.8|7092.8|7090.8|7087.8|121
1660660200000|2022-08-16 14:30:00|7095.3|7092.3|7087.8|7084.8|7095.3|7092.3|7086.8|7083.8|113
1660660500000|2022-08-16 14:35:00|7087.3|7084.3|7087.8|7084.8|7089.8|7086.8|7086.8|7083.8|41
1660660800000|2022-08-16 14:40:00|7087.3|7084.3|7090.8|7087.8|7091.8|7088.8|7087.3|7084.3|34
1660661100000|2022-08-16 14:45:00|7091.3|7088.3|7094.8|7091.8|7094.8|7091.8|7088.8|7085.8|65
1660661400000|2022-08-16 14:50:00|7094.3|7091.3|7094.8|7091.8|7096.8|7093.8|7094.3|7091.3|76
1660661700000|2022-08-16 14:55:00|7095.3|7092.3|7091.3|7088.3|7095.3|7092.3|7089.8|7086.8|116
1660662000000|2022-08-16 15:00:00|7090.8|7087.8|7088.8|7085.8|7093.8|7090.8|7088.8|7085.8|72
1660662300000|2022-08-16 15:05:00|7089.3|7086.3|7091.8|7088.8|7094.8|7091.8|7089.3|7086.3|70
1660662600000|2022-08-16 15:10:00|7092.3|7089.3|7098.3|7095.3|7098.8|7095.8|7091.8|7088.8|74
1660662900000|2022-08-16 15:15:00|7097.8|7094.8|7101.8|7098.8|7101.8|7098.8|7097.8|7094.8|66
1660663200000|2022-08-16 15:20:00|7101.3|7098.3|7099.3|7096.3|7101.3|7098.3|7098.8|7095.8|62
1660663500000|2022-08-16 15:25:00|7098.8|7095.8|7100.8|7097.8|7103.8|7100.8|7098.8|7095.8|85
1660663800000|2022-08-16 15:30:00|7099.8|7096.8|7101.8|7098.8|7104.3|7101.3|7099.8|7096.8|178
1660664100000|2022-08-16 15:35:00|7101.3|7098.3|7101.3|7098.3|7102.8|7099.8|7099.8|7096.8|86
1660664400000|2022-08-16 15:40:00|7100.8|7097.8|7102.8|7099.8|7102.8|7099.8|7099.8|7096.8|28
1660664700000|2022-08-16 15:45:00|7103.3|7100.3|7105.8|7102.8|7105.8|7102.8|7102.8|7099.8|45
1660665000000|2022-08-16 15:50:00|7105.3|7102.3|7108.3|7105.3|7108.3|7105.3|7104.8|7101.8|85
1660665300000|2022-08-16 15:55:00|7108.8|7105.8|7109.8|7106.8|7110.8|7107.8|7106.8|7103.8|48
1660665600000|2022-08-16 16:00:00|7109.3|7106.3|7107.8|7104.8|7110.8|7107.8|7107.8|7104.8|28
1660665900000|2022-08-16 16:05:00|7108.3|7105.3|7108.3|7105.3|7109.8|7106.8|7107.8|7104.8|20
1660666200000|2022-08-16 16:10:00|7108.8|7105.8|7109.8|7106.8|7110.3|7107.3|7108.3|7105.3|28
1660666500000|2022-08-16 16:15:00|7110.3|7107.3|7112.8|7109.8|7113.3|7110.3|7109.8|7106.8|36
1660666800000|2022-08-16 16:20:00|7112.3|7109.3|7110.8|7107.8|7112.8|7109.8|7108.8|7105.8|80
1660667100000|2022-08-16 16:25:00|7110.3|7107.3|7109.8|7106.8|7110.8|7107.8|7108.3|7105.3|35
1660667400000|2022-08-16 16:30:00|7110.3|7107.3|7111.8|7108.8|7112.8|7109.8|7109.8|7106.8|41
1660667700000|2022-08-16 16:35:00|7112.3|7109.3|7108.3|7105.3|7112.8|7109.8|7108.3|7105.3|27
1660668000000|2022-08-16 16:40:00|7108.8|7105.8|7107.3|7104.3|7108.8|7105.8|7106.8|7103.8|33
1660668300000|2022-08-16 16:45:00|7106.8|7103.8|7107.3|7104.3|7108.8|7105.8|7106.8|7103.8|12
1660668600000|2022-08-16 16:50:00|7107.8|7104.8|7106.8|7103.8|7107.8|7104.8|7106.8|7103.8|7
1660668900000|2022-08-16 16:55:00|7107.3|7104.3|7106.8|7103.8|7107.8|7104.8|7106.3|7103.3|17
1660669200000|2022-08-16 17:00:00|7107.3|7104.3|7107.8|7104.8|7108.8|7105.8|7106.8|7103.8|23
1660669500000|2022-08-16 17:05:00|7108.3|7105.3|7109.8|7106.8|7110.8|7107.8|7108.3|7105.3|20
1660669800000|2022-08-16 17:10:00|7109.3|7106.3|7110.8|7107.8|7110.8|7107.8|7108.8|7105.8|16
1660670100000|2022-08-16 17:15:00|7111.3|7108.3|7109.8|7106.8|7111.8|7108.8|7109.8|7106.8|22
1660670400000|2022-08-16 17:20:00|7109.3|7106.3|7110.8|7107.8|7110.8|7107.8|7109.3|7106.3|23
1660670700000|2022-08-16 17:25:00|7111.3|7108.3|7110.3|7107.3|7111.8|7108.8|7109.8|7106.8|15
1660671000000|2022-08-16 17:30:00|7110.8|7107.8|7111.8|7108.8|7111.8|7108.8|7109.8|7106.8|15
1660671300000|2022-08-16 17:35:00|7112.3|7109.3|7114.8|7111.8|7114.8|7111.8|7112.3|7109.3|29
1660671600000|2022-08-16 17:40:00|7114.3|7111.3|7114.8|7111.8|7114.8|7111.8|7113.8|7110.8|10
1660671900000|2022-08-16 17:45:00|7114.3|7111.3|7114.3|7111.3|7114.8|7111.8|7113.8|7110.8|11
1660672200000|2022-08-16 17:50:00|7113.8|7110.8|7114.8|7111.8|7115.8|7112.8|7113.8|7110.8|18
1660672500000|2022-08-16 17:55:00|7114.3|7111.3|7115.8|7112.8|7117.8|7114.8|7114.3|7111.3|85
1660672800000|2022-08-16 18:00:00|7116.3|7113.3|7116.8|7113.8|7117.8|7114.8|7115.8|7112.8|24
1660673100000|2022-08-16 18:05:00|7117.3|7114.3|7117.8|7114.8|7118.8|7115.8|7116.8|7113.8|35
1660673400000|2022-08-16 18:10:00|7118.3|7115.3|7118.8|7115.8|7119.8|7116.8|7117.8|7114.8|31
1660673700000|2022-08-16 18:15:00|7117.8|7114.8|7118.8|7115.8|7119.8|7116.8|7117.8|7114.8|19
1660674000000|2022-08-16 18:20:00|7118.3|7115.3|7118.3|7115.3|7118.8|7115.8|7117.8|7114.8|14
1660674300000|2022-08-16 18:25:00|7118.8|7115.8|7117.3|7114.3|7118.8|7115.8|7116.3|7113.3|21
1660674600000|2022-08-16 18:30:00|7117.8|7114.8|7113.8|7110.8|7117.8|7114.8|7113.8|7110.8|26
1660674900000|2022-08-16 18:35:00|7113.3|7110.3|7104.3|7101.3|7113.8|7110.8|7102.8|7099.8|67
1660675200000|2022-08-16 18:40:00|7104.8|7101.8|7103.3|7100.3|7104.8|7101.8|7100.3|7097.3|31
1660675500000|2022-08-16 18:45:00|7102.8|7099.8|7096.8|7093.8|7102.8|7099.8|7094.8|7091.8|58
1660675800000|2022-08-16 18:50:00|7097.3|7094.3|7096.8|7093.8|7098.3|7095.3|7095.3|7092.3|24
1660676100000|2022-08-16 18:55:00|7096.3|7093.3|7101.3|7098.3|7101.8|7098.8|7096.3|7093.3|42
1660676400000|2022-08-16 19:00:00|7100.8|7097.8|7096.8|7093.8|7100.8|7097.8|7096.8|7093.8|29
1660676700000|2022-08-16 19:05:00|7097.3|7094.3|7100.8|7097.8|7103.8|7100.8|7096.8|7093.8|56
1660677000000|2022-08-16 19:10:00|7100.3|7097.3|7102.8|7099.8|7102.8|7099.8|7098.8|7095.8|10
1660677300000|2022-08-16 19:15:00|7102.3|7099.3|7103.8|7100.8|7103.8|7100.8|7100.3|7097.3|64
1660677600000|2022-08-16 19:20:00|7103.3|7100.3|7103.8|7100.8|7103.8|7100.8|7101.8|7098.8|58
1660677900000|2022-08-16 19:25:00|7104.3|7101.3|7104.3|7101.3|7104.8|7101.8|7102.8|7099.8|51
1660678200000|2022-08-16 19:30:00|7104.8|7101.8|7106.3|7103.3|7106.8|7103.8|7103.8|7100.8|24
1660678500000|2022-08-16 19:35:00|7106.8|7103.8|7106.3|7103.3|7106.8|7103.8|7105.3|7102.3|21
1660678800000|2022-08-16 19:40:00|7106.8|7103.8|7104.8|7101.8|7107.8|7104.8|7104.8|7101.8|34
1660679100000|2022-08-16 19:45:00|7105.3|7102.3|7110.3|7107.3|7110.8|7107.8|7103.8|7100.8|83
1660679400000|2022-08-16 19:50:00|7110.8|7107.8|7112.8|7109.8|7112.8|7109.8|7108.8|7105.8|214
1660679700000|2022-08-16 19:55:00|7112.3|7109.3|7110.8|7107.8|7114.8|7111.8|7109.8|7106.8|201
1660680000000|2022-08-16 20:00:00|7110.3|7107.3|7107.8|7104.8|7110.3|7107.3|7106.8|7103.8|32
1660680300000|2022-08-16 20:05:00|7107.3|7104.3|7106.8|7103.8|7108.3|7105.3|7106.8|7103.8|1
1660680600000|2022-08-16 20:10:00|7106.3|7103.3|7105.3|7102.3|7106.8|7103.8|7105.3|7102.3|6
1660680900000|2022-08-16 20:15:00|7104.8|7101.8|7105.3|7102.3|7105.8|7102.8|7104.8|7101.8|6
1660681200000|2022-08-16 20:20:00|7105.8|7102.8|7105.8|7102.8|7105.8|7102.8|7105.8|7102.8|0
1660681500000|2022-08-16 20:25:00|7106.3|7103.3|7105.8|7102.8|7106.3|7103.3|7105.8|7102.8|0
1660681800000|2022-08-16 20:30:00|7106.3|7103.3|7106.8|7103.8|7106.8|7103.8|7105.8|7102.8|1
1660682100000|2022-08-16 20:35:00|7107.3|7104.3|7108.3|7105.3|7108.3|7105.3|7107.3|7104.3|6
1660682400000|2022-08-16 20:40:00|7108.8|7105.8|7108.8|7105.8|7108.8|7105.8|7108.8|7105.8|0
1660682700000|2022-08-16 20:45:00|7109.3|7106.3|7111.3|7108.3|7111.8|7108.8|7109.3|7106.3|15
1660683000000|2022-08-16 20:50:00|7110.8|7107.8|7111.8|7108.8|7111.8|7108.8|7110.8|7107.8|6
1660683300000|2022-08-16 20:55:00|7111.3|7108.3|7108.8|7105.8|7111.3|7108.3|7106.3|7103.3|20
1660683600000|2022-08-16 21:00:00|7110.2|7106.2|7110|7106|7110.2|7106.2|7109.7|7105.7|0
1660683900000|2022-08-16 21:05:00|7109.9|7105.9|7109.7|7105.7|7109.9|7105.9|7109.7|7105.7|0
1660684200000|2022-08-16 21:10:00|7109.8|7105.8|7109.7|7105.7|7109.8|7105.8|7109.6|7105.6|0
1660684500000|2022-08-16 21:15:00|7109.6|7105.6|7108.9|7104.9|7109.6|7105.6|7108.6|7104.6|0
1660684800000|2022-08-16 21:20:00|7109.1|7105.1|7109|7105|7109.2|7105.2|7109|7105|0
1660685100000|2022-08-16 21:25:00|7109.2|7105.2|7107|7103|7109.4|7105.4|7106.8|7102.8|0
1660685700000|2022-08-16 21:35:00|7107.3|7103.3|7106.5|7102.5|7107.3|7103.3|7106.3|7102.3|0
1660686000000|2022-08-16 21:40:00|7106.8|7102.8|7107|7103|7107|7103|7106.8|7102.8|0
1660686300000|2022-08-16 21:45:00|7106.8|7102.8|7106.9|7102.9|7107.1|7103.1|7106.8|7102.8|0
1660686900000|2022-08-16 21:55:00|7106.8|7102.8|7106.8|7102.8|7106.8|7102.8|7106.8|7102.8|0
1660687200000|2022-08-16 22:00:00|7106.5|7102.5|7103|7099|7106.5|7102.5|7102.8|7098.8|0
1660687500000|2022-08-16 22:05:00|7103.3|7099.3|7102.8|7098.8|7103.4|7099.4|7101.8|7097.8|0
1660687800000|2022-08-16 22:10:00|7103|7099|7104|7100|7104|7100|7102.8|7098.8|0
1660688100000|2022-08-16 22:15:00|7103.7|7099.7|7102.6|7098.6|7103.7|7099.7|7102|7098|0
1660688400000|2022-08-16 22:20:00|7102.9|7098.9|7103.1|7099.1|7104.4|7100.4|7102.9|7098.9|0
1660688700000|2022-08-16 22:25:00|7103|7099|7104.3|7100.3|7104.3|7100.3|7102.8|7098.8|0
1660689000000|2022-08-16 22:30:00|7104.8|7100.8|7103.6|7099.6|7104.9|7100.9|7103.6|7099.6|0
1660689300000|2022-08-16 22:35:00|7103.3|7099.3|7104.5|7100.5|7104.5|7100.5|7102.8|7098.8|0
1660689600000|2022-08-16 22:40:00|7104.8|7100.8|7104.9|7100.9|7105.6|7101.6|7104.2|7100.2|0
1660689900000|2022-08-16 22:45:00|7104.8|7100.8|7103.9|7099.9|7105.1|7101.1|7103.8|7099.8|0
1660690200000|2022-08-16 22:50:00|7104|7100|7105.5|7101.5|7105.5|7101.5|7104|7100|0
1660690500000|2022-08-16 22:55:00|7105.4|7101.4|7104.8|7100.8|7105.4|7101.4|7104.8|7100.8|0
1660690800000|2022-08-16 23:00:00|7104.7|7100.7|7104.8|7100.8|7105.6|7101.6|7104.5|7100.5|0
1660691100000|2022-08-16 23:05:00|7104.5|7100.5|7104.4|7100.4|7104.5|7100.5|7103|7099|0
1660691400000|2022-08-16 23:10:00|7104.7|7100.7|7104.9|7100.9|7105.2|7101.2|7104.4|7100.4|0
1660691700000|2022-08-16 23:15:00|7104.8|7100.8|7103.8|7099.8|7105.5|7101.5|7103.8|7099.8|0
1660692000000|2022-08-16 23:20:00|7104.1|7100.1|7103.9|7099.9|7104.7|7100.7|7103.3|7099.3|0
1660692300000|2022-08-16 23:25:00|7104.1|7100.1|7103|7099|7104.1|7100.1|7103|7099|0
1660692600000|2022-08-16 23:30:00|7103.2|7099.2|7103.1|7099.1|7103.6|7099.6|7102.7|7098.7|0
1660692900000|2022-08-16 23:35:00|7102.8|7098.8|7103.9|7099.9|7104.2|7100.2|7102.8|7098.8|0
1660693200000|2022-08-16 23:40:00|7104.2|7100.2|7103.6|7099.6|7104.2|7100.2|7103.3|7099.3|0
1660693500000|2022-08-16 23:45:00|7103.9|7099.9|7105|7101|7105.6|7101.6|7103.6|7099.6|0
1660693800000|2022-08-16 23:50:00|7109.3|7107.3|7114.8|7112.8|7116.3|7114.3|7105.8|7103.8|750
1660694100000|2022-08-16 23:55:00|7114.3|7112.3|7112.3|7110.3|7115.3|7113.3|7112.3|7110.3|203
1660694400000|2022-08-17 00:00:00|7111.3|7109.3|7104.8|7103.8|7112.8|7111.8|7102.8|7101.8|904
1660694700000|2022-08-17 00:05:00|7105.8|7104.8|7105.8|7104.8|7107.8|7106.8|7099.8|7098.8|638
1660695000000|2022-08-17 00:10:00|7106.3|7105.3|7116.3|7115.3|7116.8|7115.8|7105.8|7104.8|617
1660695300000|2022-08-17 00:15:00|7116.8|7115.8|7115.8|7114.8|7119.8|7118.8|7114.8|7113.8|309
1660695600000|2022-08-17 00:20:00|7114.8|7113.8|7108.8|7107.8|7115.8|7114.8|7107.8|7106.8|430
1660695900000|2022-08-17 00:25:00|7108.3|7107.3|7106.8|7105.8|7112.3|7111.3|7106.3|7105.3|778
1660696200000|2022-08-17 00:30:00|7106.3|7105.3|7109.8|7108.8|7112.8|7111.8|7105.8|7104.8|944
1660696500000|2022-08-17 00:35:00|7109.3|7108.3|7102.8|7101.8|7110.8|7109.8|7101.8|7100.8|696
1660696800000|2022-08-17 00:40:00|7102.3|7101.3|7098.8|7097.8|7102.8|7101.8|7098.8|7097.8|368
1660697100000|2022-08-17 00:45:00|7099.3|7098.3|7099.8|7098.8|7101.8|7100.8|7098.8|7097.8|453
1660697400000|2022-08-17 00:50:00|7099.3|7098.3|7095.8|7094.8|7099.8|7098.8|7095.8|7094.8|210
1660697700000|2022-08-17 00:55:00|7096.3|7095.3|7097.3|7096.3|7098.8|7097.8|7095.8|7094.8|312
1660698000000|2022-08-17 01:00:00|7096.8|7095.8|7092.8|7091.8|7097.8|7096.8|7089.8|7088.8|705
1660698300000|2022-08-17 01:05:00|7093.8|7092.8|7092.8|7091.8|7094.8|7093.8|7091.8|7090.8|296
1660698600000|2022-08-17 01:10:00|7093.8|7092.8|7092.8|7091.8|7094.8|7093.8|7091.8|7090.8|354
1660698900000|2022-08-17 01:15:00|7093.8|7092.8|7090.8|7089.8|7093.8|7092.8|7089.8|7088.8|317
1660699200000|2022-08-17 01:20:00|7091.3|7090.3|7091.8|7090.8|7093.8|7092.8|7090.8|7089.8|398
1660699500000|2022-08-17 01:25:00|7091.3|7090.3|7086.3|7085.3|7091.8|7090.8|7086.3|7085.3|273
1660699800000|2022-08-17 01:30:00|7086.8|7085.8|7097.8|7096.8|7098.8|7097.8|7086.8|7085.8|1460
1660700100000|2022-08-17 01:35:00|7098.3|7097.3|7099.8|7098.8|7101.8|7100.8|7097.3|7096.3|955
1660700400000|2022-08-17 01:40:00|7099.3|7098.3|7103.8|7102.8|7103.8|7102.8|7098.8|7097.8|370
1660700700000|2022-08-17 01:45:00|7103.3|7102.3|7100.8|7099.8|7104.3|7103.3|7100.8|7099.8|546
1660701000000|2022-08-17 01:50:00|7101.3|7100.3|7102.8|7101.8|7102.8|7101.8|7099.8|7098.8|339
1660701300000|2022-08-17 01:55:00|7102.3|7101.3|7102.8|7101.8|7106.8|7105.8|7101.8|7100.8|385
1660701600000|2022-08-17 02:00:00|7102.3|7101.3|7098.8|7097.8|7102.8|7101.8|7096.8|7095.8|457
1660701900000|2022-08-17 02:05:00|7099.8|7098.8|7094.3|7093.3|7099.8|7098.8|7092.8|7091.8|304
1660702200000|2022-08-17 02:10:00|7093.8|7092.8|7096.8|7095.8|7097.8|7096.8|7092.8|7091.8|284
1660702500000|2022-08-17 02:15:00|7095.8|7094.8|7100.8|7099.8|7100.8|7099.8|7094.8|7093.8|162
1660702800000|2022-08-17 02:20:00|7100.3|7099.3|7103.8|7102.8|7104.8|7103.8|7099.8|7098.8|191
1660703100000|2022-08-17 02:25:00|7104.8|7103.8|7108.8|7107.8|7108.8|7107.8|7103.8|7102.8|240
1660703400000|2022-08-17 02:30:00|7108.3|7107.3|7112.8|7111.8|7113.8|7112.8|7107.3|7106.3|257
1660703700000|2022-08-17 02:35:00|7112.3|7111.3|7110.8|7109.8|7114.8|7113.8|7109.8|7108.8|149
1660704000000|2022-08-17 02:40:00|7111.3|7110.3|7109.8|7108.8|7112.8|7111.8|7109.3|7108.3|138
1660704300000|2022-08-17 02:45:00|7109.3|7108.3|7112.3|7111.3|7112.8|7111.8|7108.8|7107.8|126
1660704600000|2022-08-17 02:50:00|7112.8|7111.8|7112.8|7111.8|7112.8|7111.8|7110.8|7109.8|98
1660704900000|2022-08-17 02:55:00|7111.8|7110.8|7112.8|7111.8|7112.8|7111.8|7109.8|7108.8|117
1660705200000|2022-08-17 03:00:00|7113.8|7112.8|7111.8|7110.8|7114.8|7113.8|7109.8|7108.8|143
1660705500000|2022-08-17 03:05:00|7111.3|7110.3|7109.8|7108.8|7111.8|7110.8|7109.8|7108.8|93
1660705800000|2022-08-17 03:10:00|7109.3|7108.3|7113.8|7112.8|7114.8|7113.8|7108.8|7107.8|146
1660706100000|2022-08-17 03:15:00|7113.3|7112.3|7111.8|7110.8|7113.3|7112.3|7109.8|7108.8|157
1660706400000|2022-08-17 03:20:00|7111.3|7110.3|7111.8|7110.8|7111.8|7110.8|7109.8|7108.8|130
1660706700000|2022-08-17 03:25:00|7112.3|7111.3|7113.8|7112.8|7113.8|7112.8|7111.8|7110.8|175
1660707000000|2022-08-17 03:30:00|7113.3|7112.3|7115.8|7114.8|7115.8|7114.8|7112.8|7111.8|440
1660707300000|2022-08-17 03:35:00|7115.3|7114.3|7116.3|7115.3|7117.8|7116.8|7114.8|7113.8|264
1660707600000|2022-08-17 03:40:00|7115.8|7114.8|7115.8|7114.8|7116.8|7115.8|7115.8|7114.8|194
1660707900000|2022-08-17 03:45:00|7115.3|7114.3|7114.8|7113.8|7117.8|7116.8|7114.8|7113.8|283
1660708200000|2022-08-17 03:50:00|7115.3|7114.3|7117.8|7116.8|7118.8|7117.8|7114.8|7113.8|200
1660708500000|2022-08-17 03:55:00|7118.3|7117.3|7122.8|7121.8|7122.8|7121.8|7117.8|7116.8|420
1660708800000|2022-08-17 04:00:00|7123.8|7122.8|7126.8|7125.8|7128.8|7127.8|7123.8|7122.8|539
1660709100000|2022-08-17 04:05:00|7127.3|7126.3|7125.8|7124.8|7127.8|7126.8|7124.8|7123.8|353
1660709400000|2022-08-17 04:10:00|7126.3|7125.3|7127.8|7126.8|7129.8|7128.8|7124.8|7123.8|285
1660709700000|2022-08-17 04:15:00|7127.3|7126.3|7128.8|7127.8|7129.8|7128.8|7125.8|7124.8|286
1660710000000|2022-08-17 04:20:00|7128.3|7127.3|7122.8|7121.8|7128.3|7127.3|7122.8|7121.8|309
1660710300000|2022-08-17 04:25:00|7122.3|7121.3|7120.8|7119.8|7123.8|7122.8|7120.3|7119.3|165
1660710600000|2022-08-17 04:30:00|7120.3|7119.3|7120.8|7119.8|7120.8|7119.8|7119.8|7118.8|143
1660710900000|2022-08-17 04:35:00|7119.8|7118.8|7118.8|7117.8|7119.8|7118.8|7117.8|7116.8|196
1660711200000|2022-08-17 04:40:00|7119.8|7118.8|7125.8|7124.8|7125.8|7124.8|7119.8|7118.8|323
1660711500000|2022-08-17 04:45:00|7125.3|7124.3|7121.8|7120.8|7125.3|7124.3|7119.8|7118.8|278
1660711800000|2022-08-17 04:50:00|7121.3|7120.3|7122.8|7121.8|7122.8|7121.8|7120.8|7119.8|226
1660712100000|2022-08-17 04:55:00|7121.8|7120.8|7121.8|7120.8|7124.8|7123.8|7121.8|7120.8|290
1660712400000|2022-08-17 05:00:00|7122.8|7121.8|7126.8|7125.8|7127.8|7126.8|7122.3|7121.3|209
1660712700000|2022-08-17 05:05:00|7125.8|7124.8|7120.8|7119.8|7126.8|7125.8|7119.8|7118.8|286
1660713000000|2022-08-17 05:10:00|7121.3|7120.3|7123.8|7122.8|7123.8|7122.8|7120.8|7119.8|303
1660713300000|2022-08-17 05:15:00|7123.3|7122.3|7123.8|7122.8|7125.8|7124.8|7122.8|7121.8|222
1660713600000|2022-08-17 05:20:00|7124.8|7123.8|7126.8|7125.8|7127.8|7126.8|7124.3|7123.3|188
1660713900000|2022-08-17 05:25:00|7126.3|7125.3|7127.8|7126.8|7128.8|7127.8|7126.3|7125.3|231
1660714200000|2022-08-17 05:30:00|7127.3|7126.3|7128.8|7127.8|7128.8|7127.8|7126.8|7125.8|128
1660714500000|2022-08-17 05:35:00|7128.3|7127.3|7127.8|7126.8|7130.8|7129.8|7127.8|7126.8|334
1660714800000|2022-08-17 05:40:00|7128.3|7127.3|7128.8|7127.8|7129.8|7128.8|7126.8|7125.8|236
1660715100000|2022-08-17 05:45:00|7128.3|7127.3|7126.8|7125.8|7129.8|7128.8|7125.8|7124.8|233
1660715400000|2022-08-17 05:50:00|7127.3|7126.3|7131.8|7130.8|7131.8|7130.8|7126.8|7125.8|344
1660715700000|2022-08-17 05:55:00|7132.3|7131.3|7130.8|7129.8|7134.8|7133.8|7129.8|7128.8|824
1660716000000|2022-08-17 06:00:00|7129.6|7127.6|7129.6|7127.6|7131.6|7129.6|7127.6|7125.6|648
1660716300000|2022-08-17 06:05:00|7130.1|7128.1|7128.6|7126.6|7135.6|7133.6|7128.1|7126.1|2242
1660716600000|2022-08-17 06:10:00|7129.1|7127.1|7122.6|7120.6|7129.6|7127.6|7120.6|7118.6|1203
1660716900000|2022-08-17 06:15:00|7123.1|7121.1|7120.6|7118.6|7125.6|7123.6|7119.6|7117.6|650
1660717200000|2022-08-17 06:20:00|7121.1|7119.1|7121.6|7119.6|7122.6|7120.6|7120.6|7118.6|313
1660717500000|2022-08-17 06:25:00|7121.1|7119.1|7119.1|7117.1|7123.6|7121.6|7116.6|7114.6|800
1660717800000|2022-08-17 06:30:00|7119.3|7115.1|7119.4|7115.4|7119.9|7115.9|7118|7114|0
1660718100000|2022-08-17 06:35:00|7119.6|7115.6|7117.5|7113.5|7120.1|7116.1|7117.3|7113.3|0
1660718400000|2022-08-17 06:40:00|7117.7|7113.7|7120.1|7116.1|7120.1|7116.1|7117.5|7113.5|0
1660718700000|2022-08-17 06:45:00|7119.8|7115.8|7119.1|7115.1|7120.2|7116.2|7118.1|7114.1|0
1660719000000|2022-08-17 06:50:00|7119.3|7115.3|7119.6|7115.6|7119.9|7115.9|7118.6|7114.6|0
1660719300000|2022-08-17 06:55:00|7119.7|7115.7|7119.1|7115.1|7120.3|7116.3|7118.8|7114.8|0
1660719600000|2022-08-17 07:00:00|7118.8|7114.8|7118.1|7114.1|7120.7|7116.7|7116.5|7112.5|0
1660719900000|2022-08-17 07:05:00|7118|7114|7115.8|7111.8|7118|7114|7113.6|7109.6|0
1660720200000|2022-08-17 07:10:00|7114.6|7111.6|7114.1|7111.1|7116.1|7113.1|7111.1|7108.1|210
1660720500000|2022-08-17 07:15:00|7113.6|7110.6|7111.6|7108.6|7114.1|7111.1|7111.1|7108.1|94
1660720800000|2022-08-17 07:20:00|7112.1|7109.1|7114.1|7111.1|7115.1|7112.1|7111.1|7108.1|94
1660721100000|2022-08-17 07:25:00|7114.6|7111.6|7118.1|7115.1|7118.1|7115.1|7113.1|7110.1|85
1660721400000|2022-08-17 07:30:00|7117.6|7114.6|7115.1|7112.1|7117.6|7114.6|7115.1|7112.1|66
1660721700000|2022-08-17 07:35:00|7115.6|7112.6|7112.1|7109.1|7117.1|7114.1|7112.1|7109.1|86
1660722000000|2022-08-17 07:40:00|7111.6|7108.6|7110.1|7107.1|7111.6|7108.6|7108.1|7105.1|95
1660722300000|2022-08-17 07:45:00|7109.6|7106.6|7108.6|7105.6|7112.1|7109.1|7108.1|7105.1|64
1660722600000|2022-08-17 07:50:00|7108.1|7105.1|7109.1|7106.1|7110.1|7107.1|7108.1|7105.1|58
1660722900000|2022-08-17 07:55:00|7108.1|7105.1|7107.1|7104.1|7108.1|7105.1|7107.1|7104.1|43
1660723200000|2022-08-17 08:00:00|7106.6|7103.6|7107.1|7104.1|7107.1|7104.1|7104.1|7101.1|89
1660723500000|2022-08-17 08:05:00|7106.6|7103.6|7108.1|7105.1|7108.6|7105.6|7106.1|7103.1|67
1660723800000|2022-08-17 08:10:00|7107.1|7104.1|7108.1|7105.1|7109.1|7106.1|7105.1|7102.1|94
1660724100000|2022-08-17 08:15:00|7107.6|7104.6|7106.1|7103.1|7107.6|7104.6|7105.1|7102.1|116
1660724400000|2022-08-17 08:20:00|7105.1|7102.1|7106.6|7103.6|7107.1|7104.1|7103.1|7100.1|48
1660724700000|2022-08-17 08:25:00|7106.1|7103.1|7104.1|7101.1|7106.1|7103.1|7104.1|7101.1|44
1660725000000|2022-08-17 08:30:00|7103.1|7100.1|7103.1|7100.1|7105.1|7102.1|7103.1|7100.1|32
1660725300000|2022-08-17 08:35:00|7102.6|7099.6|7102.1|7099.1|7103.1|7100.1|7100.1|7097.1|29
1660725600000|2022-08-17 08:40:00|7103.1|7100.1|7102.6|7099.6|7104.1|7101.1|7102.1|7099.1|28
1660725900000|2022-08-17 08:45:00|7102.1|7099.1|7100.1|7097.1|7103.1|7100.1|7100.1|7097.1|53
1660726200000|2022-08-17 08:50:00|7100.6|7097.6|7105.1|7102.1|7105.1|7102.1|7100.1|7097.1|31
1660726500000|2022-08-17 08:55:00|7104.1|7101.1|7102.1|7099.1|7104.1|7101.1|7101.1|7098.1|30
1660726800000|2022-08-17 09:00:00|7103.1|7100.1|7105.1|7102.1|7106.1|7103.1|7102.1|7099.1|53
1660727100000|2022-08-17 09:05:00|7105.6|7102.6|7105.1|7102.1|7108.1|7105.1|7104.1|7101.1|47
1660727400000|2022-08-17 09:10:00|7104.6|7101.6|7102.1|7099.1|7105.1|7102.1|7102.1|7099.1|41
1660727700000|2022-08-17 09:15:00|7102.6|7099.6|7102.6|7099.6|7103.1|7100.1|7102.1|7099.1|28
1660728000000|2022-08-17 09:20:00|7103.1|7100.1|7099.1|7096.1|7103.1|7100.1|7099.1|7096.1|47
1660728300000|2022-08-17 09:25:00|7099.6|7096.6|7101.6|7098.6|7102.1|7099.1|7099.6|7096.6|130
1660728600000|2022-08-17 09:30:00|7102.1|7099.1|7098.6|7095.6|7102.1|7099.1|7098.1|7095.1|46
1660728900000|2022-08-17 09:35:00|7098.1|7095.1|7098.1|7095.1|7098.6|7095.6|7096.6|7093.6|61
1660729200000|2022-08-17 09:40:00|7098.6|7095.6|7099.1|7096.1|7100.1|7097.1|7098.1|7095.1|42
1660729500000|2022-08-17 09:45:00|7098.6|7095.6|7097.1|7094.1|7099.1|7096.1|7096.6|7093.6|17
1660729800000|2022-08-17 09:50:00|7096.6|7093.6|7095.1|7092.1|7097.1|7094.1|7094.6|7091.6|44
1660730100000|2022-08-17 09:55:00|7095.6|7092.6|7096.1|7093.1|7096.1|7093.1|7094.1|7091.1|24
1660730400000|2022-08-17 10:00:00|7095.6|7092.6|7092.1|7089.1|7096.1|7093.1|7091.6|7088.6|71
1660730700000|2022-08-17 10:05:00|7092.6|7089.6|7093.1|7090.1|7094.1|7091.1|7092.1|7089.1|20
1660731000000|2022-08-17 10:10:00|7092.6|7089.6|7093.1|7090.1|7094.1|7091.1|7092.1|7089.1|36
1660731300000|2022-08-17 10:15:00|7094.1|7091.1|7089.1|7086.1|7094.1|7091.1|7089.1|7086.1|49
1660731600000|2022-08-17 10:20:00|7089.6|7086.6|7090.1|7087.1|7092.1|7089.1|7089.1|7086.1|84
1660731900000|2022-08-17 10:25:00|7089.6|7086.6|7091.1|7088.1|7091.1|7088.1|7086.6|7083.6|42
1660732200000|2022-08-17 10:30:00|7092.1|7089.1|7091.1|7088.1|7092.1|7089.1|7085.1|7082.1|108
1660732500000|2022-08-17 10:35:00|7090.1|7087.1|7090.1|7087.1|7091.1|7088.1|7089.6|7086.6|12
1660732800000|2022-08-17 10:40:00|7089.6|7086.6|7089.1|7086.1|7090.1|7087.1|7088.1|7085.1|45
1660733100000|2022-08-17 10:45:00|7088.6|7085.6|7089.1|7086.1|7090.1|7087.1|7087.6|7084.6|19
1660733400000|2022-08-17 10:50:00|7089.6|7086.6|7090.1|7087.1|7090.6|7087.6|7089.1|7086.1|12
1660733700000|2022-08-17 10:55:00|7090.6|7087.6|7091.1|7088.1|7092.1|7089.1|7088.1|7085.1|34
1660734000000|2022-08-17 11:00:00|7091.6|7088.6|7089.1|7086.1|7094.1|7091.1|7088.6|7085.6|39
1660734300000|2022-08-17 11:05:00|7090.1|7087.1|7087.1|7084.1|7090.1|7087.1|7085.1|7082.1|47
1660734600000|2022-08-17 11:10:00|7086.6|7083.6|7088.1|7085.1|7090.1|7087.1|7086.6|7083.6|71
1660734900000|2022-08-17 11:15:00|7087.1|7084.1|7088.1|7085.1|7089.1|7086.1|7085.1|7082.1|97
1660735200000|2022-08-17 11:20:00|7087.6|7084.6|7090.1|7087.1|7091.6|7088.6|7087.1|7084.1|75
1660735500000|2022-08-17 11:25:00|7090.6|7087.6|7087.1|7084.1|7091.1|7088.1|7086.6|7083.6|49
1660735800000|2022-08-17 11:30:00|7086.6|7083.6|7087.1|7084.1|7087.6|7084.6|7083.6|7080.6|26
1660736100000|2022-08-17 11:35:00|7086.6|7083.6|7087.1|7084.1|7088.6|7085.6|7083.6|7080.6|36
1660736400000|2022-08-17 11:40:00|7087.6|7084.6|7089.1|7086.1|7089.6|7086.6|7086.1|7083.1|40
1660736700000|2022-08-17 11:45:00|7089.6|7086.6|7089.1|7086.1|7090.1|7087.1|7088.6|7085.6|50
1660737000000|2022-08-17 11:50:00|7089.6|7086.6|7090.1|7087.1|7090.1|7087.1|7088.1|7085.1|44
1660737300000|2022-08-17 11:55:00|7089.6|7086.6|7088.6|7085.6|7090.1|7087.1|7088.1|7085.1|21
1660737600000|2022-08-17 12:00:00|7089.1|7086.1|7092.1|7089.1|7093.1|7090.1|7088.1|7085.1|25
1660737900000|2022-08-17 12:05:00|7091.6|7088.6|7092.6|7089.6|7093.6|7090.6|7091.1|7088.1|55
1660738200000|2022-08-17 12:10:00|7093.1|7090.1|7093.1|7090.1|7097.1|7094.1|7092.1|7089.1|50
1660738500000|2022-08-17 12:15:00|7092.6|7089.6|7094.6|7091.6|7095.1|7092.1|7092.6|7089.6|34
1660738800000|2022-08-17 12:20:00|7094.1|7091.1|7088.6|7085.6|7094.6|7091.6|7088.6|7085.6|66
1660739100000|2022-08-17 12:25:00|7088.1|7085.1|7089.6|7086.6|7090.1|7087.1|7087.1|7084.1|28
1660739400000|2022-08-17 12:30:00|7089.1|7086.1|7087.1|7084.1|7090.6|7087.6|7083.6|7080.6|146
1660739700000|2022-08-17 12:35:00|7087.6|7084.6|7092.1|7089.1|7093.1|7090.1|7087.1|7084.1|36
1660740000000|2022-08-17 12:40:00|7092.6|7089.6|7090.1|7087.1|7093.6|7090.6|7089.6|7086.6|20
1660740300000|2022-08-17 12:45:00|7090.6|7087.6|7090.1|7087.1|7092.1|7089.1|7088.6|7085.6|40
1660740600000|2022-08-17 12:50:00|7089.6|7086.6|7086.6|7083.6|7091.1|7088.1|7086.1|7083.1|34
1660740900000|2022-08-17 12:55:00|7086.1|7083.1|7085.1|7082.1|7087.1|7084.1|7083.6|7080.6|39
1660741200000|2022-08-17 13:00:00|7084.6|7081.6|7085.1|7082.1|7086.1|7083.1|7083.6|7080.6|25
1660741500000|2022-08-17 13:05:00|7084.6|7081.6|7089.1|7086.1|7089.1|7086.1|7084.1|7081.1|11
1660741800000|2022-08-17 13:10:00|7088.6|7085.6|7086.1|7083.1|7090.1|7087.1|7085.1|7082.1|64
1660742100000|2022-08-17 13:15:00|7086.6|7083.6|7086.1|7083.1|7087.1|7084.1|7084.1|7081.1|29
1660742400000|2022-08-17 13:20:00|7085.6|7082.6|7090.1|7087.1|7090.1|7087.1|7085.1|7082.1|43
1660742700000|2022-08-17 13:25:00|7089.6|7086.6|7084.6|7081.6|7090.1|7087.1|7084.1|7081.1|93
1660743000000|2022-08-17 13:30:00|7085.6|7082.6|7089.6|7086.6|7091.1|7088.1|7085.6|7082.6|196
1660743300000|2022-08-17 13:35:00|7090.1|7087.1|7093.1|7090.1|7096.1|7093.1|7090.1|7087.1|168
1660743600000|2022-08-17 13:40:00|7092.6|7089.6|7095.1|7092.1|7095.1|7092.1|7089.6|7086.6|199
1660743900000|2022-08-17 13:45:00|7094.6|7091.6|7094.1|7091.1|7096.1|7093.1|7093.1|7090.1|71
1660744200000|2022-08-17 13:50:00|7093.6|7090.6|7092.6|7089.6|7095.1|7092.1|7091.1|7088.1|88
1660744500000|2022-08-17 13:55:00|7093.1|7090.1|7097.1|7094.1|7099.1|7096.1|7093.1|7090.1|66
1660744800000|2022-08-17 14:00:00|7096.1|7093.1|7097.6|7094.6|7098.1|7095.1|7094.1|7091.1|85
1660745100000|2022-08-17 14:05:00|7098.1|7095.1|7094.1|7091.1|7100.1|7097.1|7093.1|7090.1|125
1660745400000|2022-08-17 14:10:00|7094.6|7091.6|7091.6|7088.6|7096.1|7093.1|7090.1|7087.1|55
1660745700000|2022-08-17 14:15:00|7092.1|7089.1|7093.1|7090.1|7094.1|7091.1|7090.1|7087.1|54
1660746000000|2022-08-17 14:20:00|7093.6|7090.6|7095.1|7092.1|7098.1|7095.1|7093.1|7090.1|65
1660746300000|2022-08-17 14:25:00|7095.6|7092.6|7097.1|7094.1|7098.1|7095.1|7095.1|7092.1|70
1660746600000|2022-08-17 14:30:00|7097.6|7094.6|7097.1|7094.1|7099.1|7096.1|7094.1|7091.1|66
1660746900000|2022-08-17 14:35:00|7098.1|7095.1|7099.1|7096.1|7099.6|7096.6|7092.6|7089.6|170
1660747200000|2022-08-17 14:40:00|7099.6|7096.6|7105.1|7102.1|7105.1|7102.1|7099.6|7096.6|114
1660747500000|2022-08-17 14:45:00|7104.6|7101.6|7103.1|7100.1|7106.1|7103.1|7102.6|7099.6|153
1660747800000|2022-08-17 14:50:00|7102.6|7099.6|7098.6|7095.6|7104.1|7101.1|7098.1|7095.1|110
1660748100000|2022-08-17 14:55:00|7098.1|7095.1|7093.1|7090.1|7100.1|7097.1|7093.1|7090.1|103
1660748400000|2022-08-17 15:00:00|7094.1|7091.1|7094.1|7091.1|7095.1|7092.1|7092.1|7089.1|69
1660748700000|2022-08-17 15:05:00|7094.6|7091.6|7094.1|7091.1|7095.6|7092.6|7090.1|7087.1|54
1660749000000|2022-08-17 15:10:00|7094.6|7091.6|7096.1|7093.1|7099.1|7096.1|7094.1|7091.1|88
1660749300000|2022-08-17 15:15:00|7095.6|7092.6|7095.1|7092.1|7097.1|7094.1|7093.1|7090.1|76
1660749600000|2022-08-17 15:20:00|7094.6|7091.6|7096.1|7093.1|7097.1|7094.1|7094.1|7091.1|55
1660749900000|2022-08-17 15:25:00|7096.6|7093.6|7099.1|7096.1|7099.1|7096.1|7093.1|7090.1|103
1660750200000|2022-08-17 15:30:00|7099.6|7096.6|7099.6|7096.6|7104.1|7101.1|7098.1|7095.1|107
1660750500000|2022-08-17 15:35:00|7100.1|7097.1|7095.6|7092.6|7100.6|7097.6|7095.6|7092.6|80
1660750800000|2022-08-17 15:40:00|7096.1|7093.1|7090.6|7087.6|7096.1|7093.1|7088.6|7085.6|56
1660751100000|2022-08-17 15:45:00|7090.1|7087.1|7090.1|7087.1|7090.6|7087.6|7088.6|7085.6|37
1660751400000|2022-08-17 15:50:00|7089.6|7086.6|7091.1|7088.1|7091.1|7088.1|7088.1|7085.1|42
1660751700000|2022-08-17 15:55:00|7090.6|7087.6|7091.1|7088.1|7092.1|7089.1|7089.6|7086.6|27
1660752000000|2022-08-17 16:00:00|7090.6|7087.6|7095.1|7092.1|7095.6|7092.6|7090.1|7087.1|23
1660752300000|2022-08-17 16:05:00|7095.6|7092.6|7095.1|7092.1|7097.6|7094.6|7094.6|7091.6|17
1660752600000|2022-08-17 16:10:00|7094.6|7091.6|7094.1|7091.1|7095.1|7092.1|7092.6|7089.6|19
1660752900000|2022-08-17 16:15:00|7094.6|7091.6|7096.6|7093.6|7097.1|7094.1|7094.1|7091.1|20
1660753200000|2022-08-17 16:20:00|7096.1|7093.1|7101.1|7098.1|7101.1|7098.1|7095.1|7092.1|50
1660753500000|2022-08-17 16:25:00|7100.6|7097.6|7102.1|7099.1|7102.6|7099.6|7099.1|7096.1|62
1660753800000|2022-08-17 16:30:00|7101.1|7098.1|7102.1|7099.1|7103.1|7100.1|7101.1|7098.1|47
1660754100000|2022-08-17 16:35:00|7102.6|7099.6|7106.6|7103.6|7108.1|7105.1|7102.6|7099.6|61
1660754400000|2022-08-17 16:40:00|7106.1|7103.1|7105.6|7102.6|7107.1|7104.1|7104.1|7101.1|52
1660754700000|2022-08-17 16:45:00|7105.1|7102.1|7106.1|7103.1|7107.1|7104.1|7105.1|7102.1|43
1660755000000|2022-08-17 16:50:00|7105.6|7102.6|7106.1|7103.1|7107.1|7104.1|7104.6|7101.6|47
1660755300000|2022-08-17 16:55:00|7107.1|7104.1|7106.1|7103.1|7108.1|7105.1|7106.1|7103.1|25
1660755600000|2022-08-17 17:00:00|7105.6|7102.6|7105.1|7102.1|7106.1|7103.1|7101.1|7098.1|45
1660755900000|2022-08-17 17:05:00|7105.6|7102.6|7104.1|7101.1|7106.6|7103.6|7103.1|7100.1|15
1660756200000|2022-08-17 17:10:00|7103.6|7100.6|7105.1|7102.1|7105.1|7102.1|7103.6|7100.6|24
1660756500000|2022-08-17 17:15:00|7104.6|7101.6|7104.1|7101.1|7106.1|7103.1|7104.1|7101.1|11
1660756800000|2022-08-17 17:20:00|7104.6|7101.6|7103.1|7100.1|7106.1|7103.1|7103.1|7100.1|19
1660757100000|2022-08-17 17:25:00|7103.6|7100.6|7107.6|7104.6|7108.1|7105.1|7103.1|7100.1|37
1660757400000|2022-08-17 17:30:00|7108.1|7105.1|7108.6|7105.6|7110.1|7107.1|7106.6|7103.6|19
1660757700000|2022-08-17 17:35:00|7109.1|7106.1|7109.1|7106.1|7109.6|7106.6|7106.6|7103.6|19
1660758000000|2022-08-17 17:40:00|7109.6|7106.6|7107.1|7104.1|7110.1|7107.1|7107.1|7104.1|12
1660758300000|2022-08-17 17:45:00|7106.6|7103.6|7109.6|7106.6|7109.6|7106.6|7106.1|7103.1|17
1660758600000|2022-08-17 17:50:00|7109.1|7106.1|7108.1|7105.1|7110.1|7107.1|7108.1|7105.1|5
1660758900000|2022-08-17 17:55:00|7108.6|7105.6|7109.1|7106.1|7110.1|7107.1|7106.6|7103.6|42
1660759200000|2022-08-17 18:00:00|7109.6|7106.6|7114.6|7111.6|7120.6|7117.6|7107.1|7104.1|159
1660759500000|2022-08-17 18:05:00|7115.1|7112.1|7116.1|7113.1|7119.1|7116.1|7109.1|7106.1|52
1660759800000|2022-08-17 18:10:00|7116.6|7113.6|7122.1|7119.1|7122.1|7119.1|7114.1|7111.1|61
1660760100000|2022-08-17 18:15:00|7122.6|7119.6|7118.1|7115.1|7124.1|7121.1|7116.1|7113.1|107
1660760400000|2022-08-17 18:20:00|7117.6|7114.6|7115.1|7112.1|7118.6|7115.6|7111.6|7108.6|46
1660760700000|2022-08-17 18:25:00|7115.6|7112.6|7120.6|7117.6|7121.1|7118.1|7112.6|7109.6|18
1660761000000|2022-08-17 18:30:00|7120.1|7117.1|7122.1|7119.1|7122.6|7119.6|7118.1|7115.1|49
1660761300000|2022-08-17 18:35:00|7122.6|7119.6|7126.1|7123.1|7126.1|7123.1|7122.1|7119.1|37
1660761600000|2022-08-17 18:40:00|7125.6|7122.6|7119.1|7116.1|7126.1|7123.1|7119.1|7116.1|49
1660761900000|2022-08-17 18:45:00|7119.6|7116.6|7120.1|7117.1|7121.1|7118.1|7116.6|7113.6|25
1660762200000|2022-08-17 18:50:00|7119.6|7116.6|7118.1|7115.1|7120.6|7117.6|7116.6|7113.6|12
1660762500000|2022-08-17 18:55:00|7117.6|7114.6|7114.6|7111.6|7120.1|7117.1|7114.6|7111.6|30
1660762800000|2022-08-17 19:00:00|7114.1|7111.1|7118.1|7115.1|7118.1|7115.1|7113.6|7110.6|11
1660763100000|2022-08-17 19:05:00|7118.6|7115.6|7112.1|7109.1|7119.6|7116.6|7111.6|7108.6|25
1660763400000|2022-08-17 19:10:00|7111.6|7108.6|7105.1|7102.1|7113.1|7110.1|7101.1|7098.1|57
1660763700000|2022-08-17 19:15:00|7106.1|7103.1|7104.6|7101.6|7106.1|7103.1|7103.1|7100.1|38
1660764000000|2022-08-17 19:20:00|7104.1|7101.1|7108.1|7105.1|7109.6|7106.6|7102.1|7099.1|41
1660764300000|2022-08-17 19:25:00|7108.6|7105.6|7109.1|7106.1|7111.1|7108.1|7104.6|7101.6|27
1660764600000|2022-08-17 19:30:00|7108.6|7105.6|7107.1|7104.1|7109.1|7106.1|7105.1|7102.1|34
1660764900000|2022-08-17 19:35:00|7106.6|7103.6|7107.1|7104.1|7109.1|7106.1|7106.1|7103.1|30
1660765200000|2022-08-17 19:40:00|7107.6|7104.6|7108.1|7105.1|7109.1|7106.1|7106.1|7103.1|36
1660765500000|2022-08-17 19:45:00|7107.6|7104.6|7103.1|7100.1|7107.6|7104.6|7102.6|7099.6|32
1660765800000|2022-08-17 19:50:00|7103.6|7100.6|7105.1|7102.1|7106.1|7103.1|7101.1|7098.1|84
1660766100000|2022-08-17 19:55:00|7104.6|7101.6|7104.1|7101.1|7107.6|7104.6|7102.6|7099.6|100
1660766400000|2022-08-17 20:00:00|7103.6|7100.6|7104.6|7101.6|7105.6|7102.6|7103.1|7100.1|25
1660766700000|2022-08-17 20:05:00|7105.1|7102.1|7106.6|7103.6|7106.6|7103.6|7104.1|7101.1|7
1660767000000|2022-08-17 20:10:00|7106.1|7103.1|7107.6|7104.6|7108.1|7105.1|7106.1|7103.1|7
1660767300000|2022-08-17 20:15:00|7107.1|7104.1|7106.1|7103.1|7107.6|7104.6|7105.1|7102.1|28
1660767600000|2022-08-17 20:20:00|7105.6|7102.6|7105.6|7102.6|7106.1|7103.1|7105.6|7102.6|8
1660767900000|2022-08-17 20:25:00|7106.1|7103.1|7106.6|7103.6|7107.1|7104.1|7106.1|7103.1|4
1660768200000|2022-08-17 20:30:00|7107.1|7104.1|7106.6|7103.6|7107.1|7104.1|7106.6|7103.6|3
1660768500000|2022-08-17 20:35:00|7107.1|7104.1|7106.6|7103.6|7107.1|7104.1|7106.6|7103.6|0
1660768800000|2022-08-17 20:40:00|7107.1|7104.1|7106.6|7103.6|7107.1|7104.1|7106.6|7103.6|2
1660769100000|2022-08-17 20:45:00|7107.1|7104.1|7108.6|7105.6|7109.1|7106.1|7107.1|7104.1|19
1660769400000|2022-08-17 20:50:00|7108.1|7105.1|7108.6|7105.6|7108.6|7105.6|7108.1|7105.1|1
1660769700000|2022-08-17 20:55:00|7109.1|7106.1|7107.6|7104.6|7109.1|7106.1|7107.6|7104.6|52
1660770000000|2022-08-17 21:00:00|7108.8|7104.8|7108.5|7104.5|7108.9|7104.9|7108.4|7104.4|0
1660770300000|2022-08-17 21:05:00|7108.7|7104.7|7107.7|7103.7|7108.7|7104.7|7107.7|7103.7|0
1660770600000|2022-08-17 21:10:00|7107.9|7103.9|7106.4|7102.4|7107.9|7103.9|7106.4|7102.4|0
1660770900000|2022-08-17 21:15:00|7106.3|7102.3|7106.5|7102.5|7106.6|7102.6|7106.3|7102.3|0
1660771200000|2022-08-17 21:20:00|7106.4|7102.4|7106.5|7102.5|7106.8|7102.8|7106.4|7102.4|0
1660771500000|2022-08-17 21:25:00|7106.4|7102.4|7106.5|7102.5|7106.5|7102.5|7106.2|7102.2|0
1660771800000|2022-08-17 21:30:00|7106.4|7102.4|7106.9|7102.9|7107|7103|7106.4|7102.4|0
1660772100000|2022-08-17 21:35:00|7106.8|7102.8|7105.8|7101.8|7106.8|7102.8|7105.7|7101.7|0
1660772400000|2022-08-17 21:40:00|7105.7|7101.7|7105.1|7101.1|7105.7|7101.7|7105.1|7101.1|0
1660772700000|2022-08-17 21:45:00|7105.2|7101.2|7104.9|7100.9|7105.3|7101.3|7104.9|7100.9|0
1660773000000|2022-08-17 21:50:00|7105|7101|7104.8|7100.8|7105|7101|7104.7|7100.7|0
1660773300000|2022-08-17 21:55:00|7105|7101|7104.9|7100.9|7105|7101|7104.7|7100.7|0
1660773600000|2022-08-17 22:00:00|7105.1|7101.1|7100.2|7096.2|7105.1|7101.1|7099.6|7095.6|0
1660773900000|2022-08-17 22:05:00|7100.5|7096.5|7101.1|7097.1|7101.4|7097.4|7099.6|7095.6|0
1660774200000|2022-08-17 22:10:00|7101.3|7097.3|7100.7|7096.7|7102.4|7098.4|7100.7|7096.7|0
1660774500000|2022-08-17 22:15:00|7100.4|7096.4|7101|7097|7101.5|7097.5|7100.4|7096.4|0
1660774800000|2022-08-17 22:20:00|7101.1|7097.1|7101.9|7097.9|7102.2|7098.2|7100.7|7096.7|0
1660775100000|2022-08-17 22:25:00|7102.1|7098.1|7102.1|7098.1|7102.4|7098.4|7101.2|7097.2|0
1660775400000|2022-08-17 22:30:00|7102.2|7098.2|7101.6|7097.6|7102.4|7098.4|7101.5|7097.5|0
1660775700000|2022-08-17 22:35:00|7101.5|7097.5|7098.6|7094.6|7101.5|7097.5|7098.6|7094.6|0
1660776000000|2022-08-17 22:40:00|7098.4|7094.4|7086.8|7082.8|7098.6|7094.6|7086.7|7082.7|0
1660776300000|2022-08-17 22:45:00|7087|7083|7093.3|7089.3|7094.5|7090.5|7086.8|7082.8|0
1660776600000|2022-08-17 22:50:00|7093|7089|7097.4|7093.4|7097.4|7093.4|7092.4|7088.4|0
1660776900000|2022-08-17 22:55:00|7097.1|7093.1|7097|7093|7097.4|7093.4|7096.7|7092.7|0
1660777200000|2022-08-17 23:00:00|7096.7|7092.7|7095.3|7091.3|7097|7093|7095.1|7091.1|0
1660777500000|2022-08-17 23:05:00|7095.6|7091.6|7095.1|7091.1|7095.7|7091.7|7094.4|7090.4|0
1660777800000|2022-08-17 23:10:00|7094.8|7090.8|7094.7|7090.7|7095.5|7091.5|7094.7|7090.7|0
1660778100000|2022-08-17 23:15:00|7095|7091|7091.8|7087.8|7095|7091|7091.8|7087.8|0
1660778400000|2022-08-17 23:20:00|7092.1|7088.1|7092.5|7088.5|7094.3|7090.3|7091.6|7087.6|0
1660778700000|2022-08-17 23:25:00|7092.4|7088.4|7088|7084|7093.1|7089.1|7087.4|7083.4|0
1660779000000|2022-08-17 23:30:00|7087.9|7083.9|7093.2|7089.2|7094.5|7090.5|7087.9|7083.9|0
1660779300000|2022-08-17 23:35:00|7093|7089|7093.4|7089.4|7094.3|7090.3|7092.9|7088.9|0
1660779600000|2022-08-17 23:40:00|7093.6|7089.6|7095.4|7091.4|7095.4|7091.4|7093.4|7089.4|0
1660779900000|2022-08-17 23:45:00|7095.5|7091.5|7100.7|7096.7|7100.7|7096.7|7095.2|7091.2|0
1660780200000|2022-08-17 23:50:00|7106.1|7104.1|7101.1|7099.1|7109.1|7107.1|7095.6|7093.6|770
1660780500000|2022-08-17 23:55:00|7102.1|7100.1|7113.1|7111.1|7114.6|7112.6|7101.6|7099.6|544
1660780800000|2022-08-18 00:00:00|7113.6|7111.6|7104.1|7103.1|7114.6|7112.6|7103.1|7102.1|813
1660781100000|2022-08-18 00:05:00|7105.1|7104.1|7106.1|7105.1|7114.1|7113.1|7105.1|7104.1|990
1660781400000|2022-08-18 00:10:00|7106.6|7105.6|7105.1|7104.1|7107.1|7106.1|7105.1|7104.1|724
1660781700000|2022-08-18 00:15:00|7105.6|7104.6|7106.1|7105.1|7110.1|7109.1|7104.6|7103.6|563
1660782000000|2022-08-18 00:20:00|7105.6|7104.6|7102.1|7101.1|7106.1|7105.1|7101.6|7100.6|420
1660782300000|2022-08-18 00:25:00|7101.6|7100.6|7092.1|7091.1|7101.6|7100.6|7092.1|7091.1|536
1660782600000|2022-08-18 00:30:00|7091.1|7090.1|7081.1|7080.1|7092.1|7091.1|7078.1|7077.1|843
1660782900000|2022-08-18 00:35:00|7081.6|7080.6|7085.1|7084.1|7085.1|7084.1|7080.1|7079.1|392
1660783200000|2022-08-18 00:40:00|7085.6|7084.6|7083.1|7082.1|7087.1|7086.1|7082.1|7081.1|431
1660783500000|2022-08-18 00:45:00|7082.1|7081.1|7086.1|7085.1|7088.1|7087.1|7082.1|7081.1|416
1660783800000|2022-08-18 00:50:00|7086.6|7085.6|7090.1|7089.1|7091.1|7090.1|7086.1|7085.1|481
1660784100000|2022-08-18 00:55:00|7089.6|7088.6|7095.1|7094.1|7096.1|7095.1|7089.1|7088.1|367
1660784400000|2022-08-18 01:00:00|7094.6|7093.6|7095.1|7094.1|7096.1|7095.1|7091.1|7090.1|374
1660784700000|2022-08-18 01:05:00|7096.1|7095.1|7096.1|7095.1|7097.1|7096.1|7092.1|7091.1|360
1660785000000|2022-08-18 01:10:00|7095.6|7094.6|7098.1|7097.1|7099.1|7098.1|7095.1|7094.1|320
1660785300000|2022-08-18 01:15:00|7098.6|7097.6|7099.1|7098.1|7100.1|7099.1|7096.1|7095.1|265
1660785600000|2022-08-18 01:20:00|7098.6|7097.6|7098.1|7097.1|7100.1|7099.1|7097.1|7096.1|414
1660785900000|2022-08-18 01:25:00|7098.6|7097.6|7100.6|7099.6|7101.1|7100.1|7097.1|7096.1|195
1660786200000|2022-08-18 01:30:00|7100.1|7099.1|7101.1|7100.1|7106.1|7105.1|7097.6|7096.6|446
1660786500000|2022-08-18 01:35:00|7101.6|7100.6|7100.1|7099.1|7103.1|7102.1|7098.6|7097.6|157
1660786800000|2022-08-18 01:40:00|7099.6|7098.6|7108.1|7107.1|7108.1|7107.1|7099.1|7098.1|370
1660787100000|2022-08-18 01:45:00|7108.6|7107.6|7102.1|7101.1|7109.1|7108.1|7101.1|7100.1|257
1660787400000|2022-08-18 01:50:00|7101.6|7100.6|7101.1|7100.1|7102.1|7101.1|7099.1|7098.1|268
1660787700000|2022-08-18 01:55:00|7100.6|7099.6|7105.1|7104.1|7106.1|7105.1|7099.6|7098.6|224
1660788000000|2022-08-18 02:00:00|7105.6|7104.6|7105.1|7104.1|7108.1|7107.1|7104.1|7103.1|213
1660788300000|2022-08-18 02:05:00|7106.1|7105.1|7110.1|7109.1|7111.1|7110.1|7104.6|7103.6|174
1660788600000|2022-08-18 02:10:00|7110.6|7109.6|7108.1|7107.1|7112.1|7111.1|7107.1|7106.1|274
1660788900000|2022-08-18 02:15:00|7108.6|7107.6|7113.1|7112.1|7113.1|7112.1|7106.1|7105.1|248
1660789200000|2022-08-18 02:20:00|7112.6|7111.6|7108.1|7107.1|7113.1|7112.1|7107.1|7106.1|179
1660789500000|2022-08-18 02:25:00|7107.6|7106.6|7110.1|7109.1|7112.1|7111.1|7107.1|7106.1|140
1660789800000|2022-08-18 02:30:00|7109.6|7108.6|7111.1|7110.1|7113.1|7112.1|7109.1|7108.1|179
1660790100000|2022-08-18 02:35:00|7110.6|7109.6|7109.1|7108.1|7111.1|7110.1|7108.1|7107.1|132
1660790400000|2022-08-18 02:40:00|7110.1|7109.1|7113.6|7112.6|7114.1|7113.1|7109.6|7108.6|196
1660790700000|2022-08-18 02:45:00|7113.1|7112.1|7110.1|7109.1|7114.1|7113.1|7109.1|7108.1|155
1660791000000|2022-08-18 02:50:00|7109.1|7108.1|7106.1|7105.1|7109.1|7108.1|7105.6|7104.6|135
1660791300000|2022-08-18 02:55:00|7105.6|7104.6|7107.1|7106.1|7107.1|7106.1|7104.1|7103.1|137
1660791600000|2022-08-18 03:00:00|7108.1|7107.1|7105.6|7104.6|7110.1|7109.1|7105.1|7104.1|138
1660791900000|2022-08-18 03:05:00|7106.1|7105.1|7109.1|7108.1|7110.1|7109.1|7104.6|7103.6|91
1660792200000|2022-08-18 03:10:00|7109.6|7108.6|7109.1|7108.1|7111.1|7110.1|7108.1|7107.1|204
1660792500000|2022-08-18 03:15:00|7109.6|7108.6|7111.1|7110.1|7113.1|7112.1|7109.1|7108.1|179
1660792800000|2022-08-18 03:20:00|7110.1|7109.1|7111.1|7110.1|7111.1|7110.1|7107.1|7106.1|168
1660793100000|2022-08-18 03:25:00|7110.6|7109.6|7111.1|7110.1|7112.1|7111.1|7109.1|7108.1|90
1660793400000|2022-08-18 03:30:00|7110.6|7109.6|7108.1|7107.1|7111.6|7110.6|7107.1|7106.1|95
1660793700000|2022-08-18 03:35:00|7107.6|7106.6|7107.1|7106.1|7108.1|7107.1|7106.1|7105.1|157
1660794000000|2022-08-18 03:40:00|7107.6|7106.6|7108.1|7107.1|7108.1|7107.1|7106.6|7105.6|148
1660794300000|2022-08-18 03:45:00|7107.6|7106.6|7110.1|7109.1|7111.1|7110.1|7107.6|7106.6|142
1660794600000|2022-08-18 03:50:00|7109.6|7108.6|7111.1|7110.1|7111.1|7110.1|7109.6|7108.6|112
1660794900000|2022-08-18 03:55:00|7110.6|7109.6|7112.1|7111.1|7113.1|7112.1|7110.6|7109.6|227
1660795200000|2022-08-18 04:00:00|7111.1|7110.1|7106.1|7105.1|7111.1|7110.1|7106.1|7105.1|232
1660795500000|2022-08-18 04:05:00|7107.1|7106.1|7109.1|7108.1|7110.1|7109.1|7106.1|7105.1|227
1660795800000|2022-08-18 04:10:00|7108.6|7107.6|7104.1|7103.1|7109.1|7108.1|7104.1|7103.1|359
1660796100000|2022-08-18 04:15:00|7105.1|7104.1|7106.1|7105.1|7107.1|7106.1|7104.1|7103.1|203
1660796400000|2022-08-18 04:20:00|7105.1|7104.1|7103.1|7102.1|7106.6|7105.6|7103.1|7102.1|181
1660796700000|2022-08-18 04:25:00|7103.6|7102.6|7105.1|7104.1|7105.1|7104.1|7102.1|7101.1|224
1660797000000|2022-08-18 04:30:00|7104.6|7103.6|7106.1|7105.1|7109.1|7108.1|7104.1|7103.1|256
1660797300000|2022-08-18 04:35:00|7107.1|7106.1|7107.1|7106.1|7107.1|7106.1|7105.6|7104.6|119
1660797600000|2022-08-18 04:40:00|7107.6|7106.6|7107.1|7106.1|7107.6|7106.6|7105.6|7104.6|164
1660797900000|2022-08-18 04:45:00|7106.6|7105.6|7109.1|7108.1|7109.1|7108.1|7106.1|7105.1|205
1660798200000|2022-08-18 04:50:00|7108.6|7107.6|7105.1|7104.1|7109.1|7108.1|7105.1|7104.1|215
1660798500000|2022-08-18 04:55:00|7105.6|7104.6|7103.1|7102.1|7106.1|7105.1|7103.1|7102.1|207
1660798800000|2022-08-18 05:00:00|7104.1|7103.1|7106.1|7105.1|7107.1|7106.1|7102.6|7101.6|188
1660799100000|2022-08-18 05:05:00|7106.6|7105.6|7111.1|7110.1|7111.1|7110.1|7105.6|7104.6|192
1660799400000|2022-08-18 05:10:00|7111.6|7110.6|7111.6|7110.6|7113.1|7112.1|7110.6|7109.6|201
1660799700000|2022-08-18 05:15:00|7112.1|7111.1|7113.1|7112.1|7114.6|7113.6|7111.6|7110.6|304
1660800000000|2022-08-18 05:20:00|7114.1|7113.1|7115.1|7114.1|7115.1|7114.1|7113.1|7112.1|189
1660800300000|2022-08-18 05:25:00|7116.1|7115.1|7116.1|7115.1|7116.1|7115.1|7113.1|7112.1|194
1660800600000|2022-08-18 05:30:00|7115.6|7114.6|7114.1|7113.1|7117.1|7116.1|7114.1|7113.1|258
1660800900000|2022-08-18 05:35:00|7114.6|7113.6|7113.1|7112.1|7116.1|7115.1|7113.1|7112.1|166
1660801200000|2022-08-18 05:40:00|7112.6|7111.6|7110.1|7109.1|7113.1|7112.1|7110.1|7109.1|139
1660801500000|2022-08-18 05:45:00|7109.6|7108.6|7110.1|7109.1|7111.1|7110.1|7108.1|7107.1|136
1660801800000|2022-08-18 05:50:00|7109.6|7108.6|7108.1|7107.1|7110.1|7109.1|7107.1|7106.1|198
1660802100000|2022-08-18 05:55:00|7108.6|7107.6|7108.1|7107.1|7111.1|7110.1|7108.1|7107.1|385
1660802400000|2022-08-18 06:00:00|7108.6|7106.6|7107.1|7105.1|7110.6|7108.6|7102.1|7100.1|676
1660802700000|2022-08-18 06:05:00|7107.6|7105.6|7111.1|7109.1|7112.6|7110.6|7105.1|7103.1|1359
1660803000000|2022-08-18 06:10:00|7111.6|7109.6|7111.6|7109.6|7112.6|7110.6|7108.6|7106.6|847
1660803300000|2022-08-18 06:15:00|7111.1|7109.1|7111.6|7109.6|7112.6|7110.6|7109.6|7107.6|442
1660803600000|2022-08-18 06:20:00|7111.1|7109.1|7111.1|7109.1|7111.6|7109.6|7110.1|7108.1|229
1660803900000|2022-08-18 06:25:00|7111.6|7109.6|7107.1|7105.1|7111.6|7109.6|7105.6|7103.6|576
1660804200000|2022-08-18 06:30:00|7106.9|7103.1|7103.4|7099.4|7106.9|7103.1|7102|7098|0
1660804500000|2022-08-18 06:35:00|7102.8|7098.8|7104|7100|7106.5|7102.5|7101.9|7097.9|0
1660804800000|2022-08-18 06:40:00|7104.1|7100.1|7106|7102|7106|7102|7102.7|7098.7|0
1660805100000|2022-08-18 06:45:00|7105.9|7101.9|7105.5|7101.5|7107.2|7103.2|7104.5|7100.5|0
1660805400000|2022-08-18 06:50:00|7105.7|7101.7|7101.6|7097.6|7106.1|7102.1|7101|7097|0
1660805700000|2022-08-18 06:55:00|7101.3|7097.3|7103.1|7099.1|7104.2|7100.2|7100.4|7096.4|0
1660806000000|2022-08-18 07:00:00|7103.4|7099.4|7105.4|7101.4|7108.2|7104.2|7103.4|7099.4|0
1660806300000|2022-08-18 07:05:00|7105.2|7101.2|7111.6|7107.6|7113.3|7109.3|7102.7|7098.7|0
1660806600000|2022-08-18 07:10:00|7108.6|7105.6|7107.1|7104.1|7110.1|7107.1|7104.1|7101.1|115
1660806900000|2022-08-18 07:15:00|7106.6|7103.6|7101.1|7098.1|7107.1|7104.1|7101.1|7098.1|39
1660807200000|2022-08-18 07:20:00|7101.6|7098.6|7106.6|7103.6|7107.1|7104.1|7101.1|7098.1|51
1660807500000|2022-08-18 07:25:00|7106.1|7103.1|7106.6|7103.6|7109.1|7106.1|7105.1|7102.1|66
1660807800000|2022-08-18 07:30:00|7107.1|7104.1|7110.1|7107.1|7110.1|7107.1|7106.1|7103.1|69
1660808100000|2022-08-18 07:35:00|7109.6|7106.6|7110.1|7107.1|7110.1|7107.1|7107.1|7104.1|29
1660808400000|2022-08-18 07:40:00|7109.6|7106.6|7106.1|7103.1|7111.1|7108.1|7106.1|7103.1|20
1660808700000|2022-08-18 07:45:00|7105.6|7102.6|7106.6|7103.6|7107.1|7104.1|7104.6|7101.6|61
1660809000000|2022-08-18 07:50:00|7107.1|7104.1|7106.1|7103.1|7107.1|7104.1|7104.6|7101.6|20
1660809300000|2022-08-18 07:55:00|7105.6|7102.6|7108.6|7105.6|7109.6|7106.6|7105.6|7102.6|40
1660809600000|2022-08-18 08:00:00|7109.1|7106.1|7110.1|7107.1|7110.6|7107.6|7108.1|7105.1|21
1660809900000|2022-08-18 08:05:00|7110.6|7107.6|7110.1|7107.1|7114.1|7111.1|7110.1|7107.1|74
1660810200000|2022-08-18 08:10:00|7109.6|7106.6|7112.1|7109.1|7112.6|7109.6|7109.1|7106.1|77
1660810500000|2022-08-18 08:15:00|7112.6|7109.6|7109.1|7106.1|7113.1|7110.1|7109.1|7106.1|55
1660810800000|2022-08-18 08:20:00|7108.6|7105.6|7108.1|7105.1|7108.6|7105.6|7104.1|7101.1|203
1660811100000|2022-08-18 08:25:00|7107.6|7104.6|7108.1|7105.1|7108.6|7105.6|7105.6|7102.6|98
1660811400000|2022-08-18 08:30:00|7107.6|7104.6|7110.1|7107.1|7110.6|7107.6|7106.1|7103.1|109
1660811700000|2022-08-18 08:35:00|7109.6|7106.6|7110.1|7107.1|7110.1|7107.1|7107.6|7104.6|54
1660812000000|2022-08-18 08:40:00|7109.6|7106.6|7113.6|7110.6|7114.1|7111.1|7109.1|7106.1|69
1660812300000|2022-08-18 08:45:00|7114.1|7111.1|7115.1|7112.1|7116.1|7113.1|7113.1|7110.1|162
1660812600000|2022-08-18 08:50:00|7116.1|7113.1|7115.1|7112.1|7117.1|7114.1|7115.1|7112.1|27
1660812900000|2022-08-18 08:55:00|7115.6|7112.6|7118.1|7115.1|7118.1|7115.1|7115.1|7112.1|19
1660813200000|2022-08-18 09:00:00|7118.6|7115.6|7119.1|7116.1|7120.6|7117.6|7118.1|7115.1|50
1660813500000|2022-08-18 09:05:00|7119.6|7116.6|7122.1|7119.1|7124.1|7121.1|7119.6|7116.6|69
1660813800000|2022-08-18 09:10:00|7121.6|7118.6|7120.1|7117.1|7122.1|7119.1|7120.1|7117.1|22
1660814100000|2022-08-18 09:15:00|7120.6|7117.6|7121.1|7118.1|7121.1|7118.1|7120.1|7117.1|74
1660814400000|2022-08-18 09:20:00|7120.6|7117.6|7121.1|7118.1|7122.1|7119.1|7120.1|7117.1|18
1660814700000|2022-08-18 09:25:00|7120.6|7117.6|7121.1|7118.1|7122.1|7119.1|7120.1|7117.1|46
1660815000000|2022-08-18 09:30:00|7121.6|7118.6|7120.1|7117.1|7122.1|7119.1|7120.1|7117.1|37
1660815300000|2022-08-18 09:35:00|7120.6|7117.6|7125.1|7122.1|7125.6|7122.6|7120.1|7117.1|62
1660815600000|2022-08-18 09:40:00|7124.1|7121.1|7125.1|7122.1|7126.1|7123.1|7124.1|7121.1|24
1660815900000|2022-08-18 09:45:00|7124.6|7121.6|7127.1|7124.1|7127.6|7124.6|7124.1|7121.1|26
1660816200000|2022-08-18 09:50:00|7126.6|7123.6|7128.1|7125.1|7129.1|7126.1|7126.1|7123.1|20
1660816500000|2022-08-18 09:55:00|7128.6|7125.6|7126.1|7123.1|7129.1|7126.1|7125.1|7122.1|88
1660816800000|2022-08-18 10:00:00|7126.6|7123.6|7129.6|7126.6|7130.1|7127.1|7125.6|7122.6|99
1660817100000|2022-08-18 10:05:00|7130.1|7127.1|7126.6|7123.6|7131.1|7128.1|7126.1|7123.1|83
1660817400000|2022-08-18 10:10:00|7127.1|7124.1|7123.1|7120.1|7127.1|7124.1|7123.1|7120.1|23
1660817700000|2022-08-18 10:15:00|7123.6|7120.6|7123.1|7120.1|7124.1|7121.1|7122.1|7119.1|29
1660818000000|2022-08-18 10:20:00|7122.6|7119.6|7123.6|7120.6|7124.1|7121.1|7122.1|7119.1|36
1660818300000|2022-08-18 10:25:00|7124.1|7121.1|7124.1|7121.1|7125.1|7122.1|7123.1|7120.1|24
1660818600000|2022-08-18 10:30:00|7124.6|7121.6|7125.1|7122.1|7125.1|7122.1|7124.6|7121.6|17
1660818900000|2022-08-18 10:35:00|7126.1|7123.1|7126.1|7123.1|7126.6|7123.6|7125.1|7122.1|30
1660819200000|2022-08-18 10:40:00|7126.6|7123.6|7124.1|7121.1|7127.1|7124.1|7123.6|7120.6|27
1660819500000|2022-08-18 10:45:00|7123.6|7120.6|7123.1|7120.1|7123.6|7120.6|7121.6|7118.6|25
1660819800000|2022-08-18 10:50:00|7123.6|7120.6|7123.1|7120.1|7124.1|7121.1|7121.1|7118.1|21
1660820100000|2022-08-18 10:55:00|7122.6|7119.6|7122.1|7119.1|7123.6|7120.6|7121.6|7118.6|26
1660820400000|2022-08-18 11:00:00|7121.6|7118.6|7122.6|7119.6|7123.1|7120.1|7121.1|7118.1|23
1660820700000|2022-08-18 11:05:00|7123.1|7120.1|7124.1|7121.1|7124.1|7121.1|7122.6|7119.6|4
1660821000000|2022-08-18 11:10:00|7125.1|7122.1|7125.6|7122.6|7126.1|7123.1|7124.1|7121.1|9
1660821300000|2022-08-18 11:15:00|7126.1|7123.1|7125.1|7122.1|7126.1|7123.1|7124.6|7121.6|1
1660821600000|2022-08-18 11:20:00|7124.6|7121.6|7124.6|7121.6|7125.1|7122.1|7123.1|7120.1|13
1660821900000|2022-08-18 11:25:00|7124.1|7121.1|7121.6|7118.6|7125.1|7122.1|7121.1|7118.1|12
1660822200000|2022-08-18 11:30:00|7121.1|7118.1|7127.1|7124.1|7127.1|7124.1|7121.1|7118.1|69
1660822500000|2022-08-18 11:35:00|7126.6|7123.6|7127.6|7124.6|7128.1|7125.1|7126.1|7123.1|26
1660822800000|2022-08-18 11:40:00|7128.1|7125.1|7127.1|7124.1|7128.6|7125.6|7125.6|7122.6|29
1660823100000|2022-08-18 11:45:00|7127.6|7124.6|7127.1|7124.1|7128.1|7125.1|7127.1|7124.1|39
1660823400000|2022-08-18 11:50:00|7126.6|7123.6|7123.1|7120.1|7126.6|7123.6|7123.1|7120.1|73
1660823700000|2022-08-18 11:55:00|7124.1|7121.1|7124.1|7121.1|7125.1|7122.1|7123.1|7120.1|37
1660824000000|2022-08-18 12:00:00|7125.1|7122.1|7127.1|7124.1|7127.1|7124.1|7124.6|7121.6|67
1660824300000|2022-08-18 12:05:00|7127.6|7124.6|7128.1|7125.1|7129.1|7126.1|7127.1|7124.1|81
1660824600000|2022-08-18 12:10:00|7127.6|7124.6|7123.1|7120.1|7128.1|7125.1|7123.1|7120.1|64
1660824900000|2022-08-18 12:15:00|7122.6|7119.6|7122.1|7119.1|7124.1|7121.1|7122.1|7119.1|52
1660825200000|2022-08-18 12:20:00|7121.6|7118.6|7121.1|7118.1|7122.1|7119.1|7119.6|7116.6|116
1660825500000|2022-08-18 12:25:00|7121.6|7118.6|7124.1|7121.1|7124.1|7121.1|7121.1|7118.1|110
1660825800000|2022-08-18 12:30:00|7123.6|7120.6|7123.1|7120.1|7124.1|7121.1|7120.1|7117.1|73
1660826100000|2022-08-18 12:35:00|7122.6|7119.6|7122.1|7119.1|7122.6|7119.6|7120.6|7117.6|33
1660826400000|2022-08-18 12:40:00|7121.6|7118.6|7122.6|7119.6|7123.1|7120.1|7117.1|7114.1|45
1660826700000|2022-08-18 12:45:00|7122.1|7119.1|7127.1|7124.1|7127.6|7124.6|7122.1|7119.1|95
1660827000000|2022-08-18 12:50:00|7126.6|7123.6|7128.1|7125.1|7128.6|7125.6|7126.1|7123.1|50
1660827300000|2022-08-18 12:55:00|7128.6|7125.6|7129.1|7126.1|7129.6|7126.6|7127.1|7124.1|101
1660827600000|2022-08-18 13:00:00|7129.6|7126.6|7127.6|7124.6|7130.1|7127.1|7127.1|7124.1|49
1660827900000|2022-08-18 13:05:00|7128.1|7125.1|7124.1|7121.1|7128.1|7125.1|7123.1|7120.1|24
1660828200000|2022-08-18 13:10:00|7123.6|7120.6|7123.1|7120.1|7124.6|7121.6|7122.1|7119.1|28
1660828500000|2022-08-18 13:15:00|7122.6|7119.6|7122.6|7119.6|7123.1|7120.1|7122.1|7119.1|21
1660828800000|2022-08-18 13:20:00|7123.1|7120.1|7121.1|7118.1|7123.1|7120.1|7120.1|7117.1|25
1660829100000|2022-08-18 13:25:00|7120.6|7117.6|7119.1|7116.1|7120.6|7117.6|7117.6|7114.6|83
1660829400000|2022-08-18 13:30:00|7119.6|7116.6|7116.1|7113.1|7121.1|7118.1|7115.1|7112.1|203
1660829700000|2022-08-18 13:35:00|7115.6|7112.6|7119.6|7116.6|7121.1|7118.1|7114.6|7111.6|156
1660830000000|2022-08-18 13:40:00|7119.1|7116.1|7124.1|7121.1|7124.1|7121.1|7118.1|7115.1|79
1660830300000|2022-08-18 13:45:00|7123.6|7120.6|7119.1|7116.1|7123.6|7120.6|7117.1|7114.1|92
1660830600000|2022-08-18 13:50:00|7118.6|7115.6|7118.6|7115.6|7121.1|7118.1|7118.1|7115.1|76
1660830900000|2022-08-18 13:55:00|7118.1|7115.1|7117.1|7114.1|7121.1|7118.1|7116.1|7113.1|120
1660831200000|2022-08-18 14:00:00|7116.6|7113.6|7115.6|7112.6|7117.1|7114.1|7113.6|7110.6|338
1660831500000|2022-08-18 14:05:00|7115.1|7112.1|7118.1|7115.1|7118.6|7115.6|7113.1|7110.1|44
1660831800000|2022-08-18 14:10:00|7118.6|7115.6|7119.1|7116.1|7120.1|7117.1|7116.1|7113.1|53
1660832100000|2022-08-18 14:15:00|7118.6|7115.6|7118.1|7115.1|7119.1|7116.1|7116.1|7113.1|111
1660832400000|2022-08-18 14:20:00|7117.6|7114.6|7120.6|7117.6|7121.1|7118.1|7116.1|7113.1|95
1660832700000|2022-08-18 14:25:00|7120.1|7117.1|7120.1|7117.1|7121.1|7118.1|7118.1|7115.1|40
1660833000000|2022-08-18 14:30:00|7119.6|7116.6|7121.1|7118.1|7122.1|7119.1|7117.1|7114.1|73
1660833300000|2022-08-18 14:35:00|7121.6|7118.6|7123.1|7120.1|7123.1|7120.1|7120.1|7117.1|45
1660833600000|2022-08-18 14:40:00|7124.1|7121.1|7122.1|7119.1|7126.6|7123.6|7122.1|7119.1|52
1660833900000|2022-08-18 14:45:00|7121.6|7118.6|7127.1|7124.1|7128.1|7125.1|7120.6|7117.6|59
1660834200000|2022-08-18 14:50:00|7127.6|7124.6|7121.6|7118.6|7128.1|7125.1|7121.1|7118.1|105
1660834500000|2022-08-18 14:55:00|7122.1|7119.1|7121.6|7118.6|7122.1|7119.1|7119.1|7116.1|35
1660834800000|2022-08-18 15:00:00|7122.1|7119.1|7119.6|7116.6|7124.1|7121.1|7118.6|7115.6|39
1660835100000|2022-08-18 15:05:00|7120.1|7117.1|7119.1|7116.1|7120.1|7117.1|7117.1|7114.1|52
1660835400000|2022-08-18 15:10:00|7119.6|7116.6|7120.1|7117.1|7121.1|7118.1|7119.1|7116.1|18
1660835700000|2022-08-18 15:15:00|7119.6|7116.6|7121.1|7118.1|7123.1|7120.1|7119.1|7116.1|46
1660836000000|2022-08-18 15:20:00|7121.6|7118.6|7127.1|7124.1|7127.1|7124.1|7121.1|7118.1|46
1660836300000|2022-08-18 15:25:00|7126.6|7123.6|7123.1|7120.1|7127.1|7124.1|7123.1|7120.1|45
1660836600000|2022-08-18 15:30:00|7124.1|7121.1|7125.6|7122.6|7128.1|7125.1|7122.6|7119.6|61
1660836900000|2022-08-18 15:35:00|7125.1|7122.1|7125.6|7122.6|7127.1|7124.1|7123.6|7120.6|63
1660837200000|2022-08-18 15:40:00|7126.1|7123.1|7127.1|7124.1|7128.1|7125.1|7125.1|7122.1|23
1660837500000|2022-08-18 15:45:00|7126.1|7123.1|7129.1|7126.1|7129.6|7126.6|7125.6|7122.6|18
1660837800000|2022-08-18 15:50:00|7128.6|7125.6|7127.6|7124.6|7130.1|7127.1|7127.1|7124.1|32
1660838100000|2022-08-18 15:55:00|7128.1|7125.1|7127.1|7124.1|7129.1|7126.1|7126.1|7123.1|32
1660838400000|2022-08-18 16:00:00|7126.6|7123.6|7129.1|7126.1|7130.1|7127.1|7126.1|7123.1|34
1660838700000|2022-08-18 16:05:00|7129.6|7126.6|7128.1|7125.1|7131.1|7128.1|7127.1|7124.1|62
1660839000000|2022-08-18 16:10:00|7128.6|7125.6|7127.6|7124.6|7129.6|7126.6|7127.1|7124.1|63
1660839300000|2022-08-18 16:15:00|7128.1|7125.1|7127.1|7124.1|7128.1|7125.1|7127.1|7124.1|40
1660839600000|2022-08-18 16:20:00|7126.6|7123.6|7120.1|7117.1|7126.6|7123.6|7119.1|7116.1|107
1660839900000|2022-08-18 16:25:00|7119.6|7116.6|7120.1|7117.1|7122.1|7119.1|7119.1|7116.1|44
1660840200000|2022-08-18 16:30:00|7120.6|7117.6|7120.1|7117.1|7121.1|7118.1|7118.1|7115.1|26
1660840500000|2022-08-18 16:35:00|7120.6|7117.6|7118.6|7115.6|7120.6|7117.6|7117.1|7114.1|12
1660840800000|2022-08-18 16:40:00|7118.1|7115.1|7113.6|7110.6|7119.1|7116.1|7113.6|7110.6|17
1660841100000|2022-08-18 16:45:00|7113.1|7110.1|7117.1|7114.1|7118.1|7115.1|7113.1|7110.1|15
1660841400000|2022-08-18 16:50:00|7117.6|7114.6|7117.1|7114.1|7118.1|7115.1|7117.1|7114.1|16
1660841700000|2022-08-18 16:55:00|7117.6|7114.6|7118.1|7115.1|7119.1|7116.1|7116.6|7113.6|27
1660842000000|2022-08-18 17:00:00|7118.6|7115.6|7117.6|7114.6|7121.1|7118.1|7117.1|7114.1|42
1660842300000|2022-08-18 17:05:00|7118.1|7115.1|7122.6|7119.6|7123.1|7120.1|7117.6|7114.6|16
1660842600000|2022-08-18 17:10:00|7122.1|7119.1|7121.1|7118.1|7124.1|7121.1|7120.6|7117.6|48
1660842900000|2022-08-18 17:15:00|7121.6|7118.6|7124.1|7121.1|7124.1|7121.1|7121.1|7118.1|26
1660843200000|2022-08-18 17:20:00|7124.6|7121.6|7125.1|7122.1|7126.1|7123.1|7124.1|7121.1|23
1660843500000|2022-08-18 17:25:00|7125.6|7122.6|7126.1|7123.1|7126.1|7123.1|7124.1|7121.1|25
1660843800000|2022-08-18 17:30:00|7126.6|7123.6|7126.1|7123.1|7127.1|7124.1|7124.6|7121.6|15
1660844100000|2022-08-18 17:35:00|7126.6|7123.6|7128.1|7125.1|7128.1|7125.1|7126.6|7123.6|12
1660844400000|2022-08-18 17:40:00|7127.6|7124.6|7127.1|7124.1|7128.1|7125.1|7127.1|7124.1|6
1660844700000|2022-08-18 17:45:00|7127.6|7124.6|7126.1|7123.1|7127.6|7124.6|7126.1|7123.1|5
1660845000000|2022-08-18 17:50:00|7125.6|7122.6|7125.6|7122.6|7127.1|7124.1|7125.1|7122.1|12
1660845300000|2022-08-18 17:55:00|7126.1|7123.1|7125.1|7122.1|7126.1|7123.1|7123.1|7120.1|15
1660845600000|2022-08-18 18:00:00|7124.6|7121.6|7124.6|7121.6|7125.6|7122.6|7123.1|7120.1|5
1660845900000|2022-08-18 18:05:00|7124.1|7121.1|7128.1|7125.1|7128.6|7125.6|7124.1|7121.1|7
1660846200000|2022-08-18 18:10:00|7128.6|7125.6|7128.1|7125.1|7130.1|7127.1|7127.1|7124.1|4
1660846500000|2022-08-18 18:15:00|7128.6|7125.6|7129.1|7126.1|7130.1|7127.1|7128.6|7125.6|17
1660846800000|2022-08-18 18:20:00|7129.6|7126.6|7130.1|7127.1|7130.1|7127.1|7127.1|7124.1|2
1660847100000|2022-08-18 18:25:00|7129.6|7126.6|7129.6|7126.6|7130.1|7127.1|7129.1|7126.1|2
1660847400000|2022-08-18 18:30:00|7129.1|7126.1|7128.1|7125.1|7129.1|7126.1|7127.1|7124.1|14
1660847700000|2022-08-18 18:35:00|7127.6|7124.6|7128.1|7125.1|7128.6|7125.6|7127.1|7124.1|11
1660848000000|2022-08-18 18:40:00|7128.6|7125.6|7131.1|7128.1|7131.1|7128.1|7128.6|7125.6|12
1660848300000|2022-08-18 18:45:00|7131.6|7128.6|7130.1|7127.1|7131.6|7128.6|7129.6|7126.6|14
1660848600000|2022-08-18 18:50:00|7130.6|7127.6|7133.1|7130.1|7133.1|7130.1|7130.6|7127.6|8
1660848900000|2022-08-18 18:55:00|7132.6|7129.6|7134.1|7131.1|7134.6|7131.6|7132.6|7129.6|17
1660849200000|2022-08-18 19:00:00|7133.6|7130.6|7134.1|7131.1|7134.6|7131.6|7133.1|7130.1|2
1660849500000|2022-08-18 19:05:00|7134.6|7131.6|7135.1|7132.1|7136.1|7133.1|7134.6|7131.6|9
1660849800000|2022-08-18 19:10:00|7135.6|7132.6|7136.6|7133.6|7136.6|7133.6|7135.1|7132.1|14
1660850100000|2022-08-18 19:15:00|7137.1|7134.1|7138.6|7135.6|7139.1|7136.1|7135.6|7132.6|15
1660850400000|2022-08-18 19:20:00|7139.1|7136.1|7139.1|7136.1|7139.1|7136.1|7137.1|7134.1|22
1660850700000|2022-08-18 19:25:00|7138.6|7135.6|7138.1|7135.1|7139.1|7136.1|7137.1|7134.1|6
1660851000000|2022-08-18 19:30:00|7138.6|7135.6|7138.1|7135.1|7138.6|7135.6|7136.6|7133.6|12
1660851300000|2022-08-18 19:35:00|7137.1|7134.1|7137.1|7134.1|7138.1|7135.1|7137.1|7134.1|19
1660851600000|2022-08-18 19:40:00|7137.6|7134.6|7137.1|7134.1|7138.1|7135.1|7136.1|7133.1|24
1660851900000|2022-08-18 19:45:00|7136.1|7133.1|7134.1|7131.1|7136.1|7133.1|7133.6|7130.6|37
1660852200000|2022-08-18 19:50:00|7133.6|7130.6|7129.1|7126.1|7133.6|7130.6|7128.1|7125.1|87
1660852500000|2022-08-18 19:55:00|7130.1|7127.1|7135.1|7132.1|7135.6|7132.6|7128.1|7125.1|199
1660852800000|2022-08-18 20:00:00|7134.6|7131.6|7133.6|7130.6|7134.6|7131.6|7132.6|7129.6|40
1660853100000|2022-08-18 20:05:00|7133.1|7130.1|7131.6|7128.6|7133.1|7130.1|7131.6|7128.6|5
1660853400000|2022-08-18 20:10:00|7132.1|7129.1|7131.1|7128.1|7132.1|7129.1|7130.6|7127.6|10
1660853700000|2022-08-18 20:15:00|7131.6|7128.6|7132.6|7129.6|7133.1|7130.1|7131.6|7128.6|8
1660854000000|2022-08-18 20:20:00|7132.1|7129.1|7130.6|7127.6|7132.6|7129.6|7130.1|7127.1|32
1660854300000|2022-08-18 20:25:00|7130.1|7127.1|7130.1|7127.1|7131.1|7128.1|7128.6|7125.6|105
1660854600000|2022-08-18 20:30:00|7130.6|7127.6|7130.6|7127.6|7130.6|7127.6|7130.1|7127.1|2
1660854900000|2022-08-18 20:35:00|7131.1|7128.1|7130.1|7127.1|7131.1|7128.1|7130.1|7127.1|1
1660855200000|2022-08-18 20:40:00|7130.6|7127.6|7130.1|7127.1|7130.6|7127.6|7130.1|7127.1|3
1660855500000|2022-08-18 20:45:00|7130.6|7127.6|7132.1|7129.1|7133.1|7130.1|7130.1|7127.1|32
1660855800000|2022-08-18 20:50:00|7132.6|7129.6|7134.1|7131.1|7134.1|7131.1|7132.6|7129.6|4
1660856100000|2022-08-18 20:55:00|7133.6|7130.6|7132.6|7129.6|7133.6|7130.6|7131.1|7128.1|12
1660856400000|2022-08-18 21:00:00|7133.1|7129.1|7133.2|7129.2|7133.3|7129.3|7132.8|7128.8|0
1660856700000|2022-08-18 21:05:00|7133.1|7129.1|7133|7129|7133.5|7129.5|7132.8|7128.8|0
1660857000000|2022-08-18 21:10:00|7132.9|7128.9|7133.5|7129.5|7133.5|7129.5|7132.9|7128.9|0
1660857300000|2022-08-18 21:15:00|7133.4|7129.4|7133.4|7129.4|7133.4|7129.4|7132.9|7128.9|0
1660857600000|2022-08-18 21:20:00|7133.2|7129.2|7132.7|7128.7|7133.2|7129.2|7132.6|7128.6|0
1660857900000|2022-08-18 21:25:00|7132.9|7128.9|7132.7|7128.7|7133.2|7129.2|7132.7|7128.7|0
1660858200000|2022-08-18 21:30:00|7132.8|7128.8|7132.5|7128.5|7132.8|7128.8|7132.4|7128.4|0
1660858500000|2022-08-18 21:35:00|7132.4|7128.4|7132.4|7128.4|7132.5|7128.5|7132.4|7128.4|0
1660858800000|2022-08-18 21:40:00|7132.2|7128.2|7131.9|7127.9|7132.3|7128.3|7131.9|7127.9|0
1660859100000|2022-08-18 21:45:00|7132.1|7128.1|7131.9|7127.9|7132.1|7128.1|7131.9|7127.9|0
1660859700000|2022-08-18 21:55:00|7131.7|7127.7|7131.5|7127.5|7132|7128|7131.5|7127.5|0
1660860000000|2022-08-18 22:00:00|7131.1|7127.1|7129|7125|7132|7128|7128.7|7124.7|0
1660860300000|2022-08-18 22:05:00|7129.3|7125.3|7130.6|7126.6|7131.3|7127.3|7129.3|7125.3|0
1660860600000|2022-08-18 22:10:00|7130.8|7126.8|7129.9|7125.9|7131.3|7127.3|7129.9|7125.9|0
1660860900000|2022-08-18 22:15:00|7129.7|7125.7|7129.9|7125.9|7130.5|7126.5|7129.6|7125.6|0
1660861200000|2022-08-18 22:20:00|7129.6|7125.6|7130.3|7126.3|7130.6|7126.6|7129.6|7125.6|0
1660861500000|2022-08-18 22:25:00|7130.1|7126.1|7130.1|7126.1|7131.9|7127.9|7130|7126|0
1660861800000|2022-08-18 22:30:00|7130.3|7126.3|7128.8|7124.8|7130.7|7126.7|7128.7|7124.7|0
1660862100000|2022-08-18 22:35:00|7129|7125|7127.6|7123.6|7129|7125|7126.9|7122.9|0
1660862400000|2022-08-18 22:40:00|7127.9|7123.9|7128.5|7124.5|7128.5|7124.5|7127.7|7123.7|0
1660862700000|2022-08-18 22:45:00|7128.7|7124.7|7127.3|7123.3|7128.7|7124.7|7127.3|7123.3|0
1660863000000|2022-08-18 22:50:00|7127|7123|7127.8|7123.8|7127.8|7123.8|7127|7123|0
1660863300000|2022-08-18 22:55:00|7127.5|7123.5|7127.5|7123.5|7127.7|7123.7|7127.2|7123.2|0
1660863600000|2022-08-18 23:00:00|7127.7|7123.7|7127.4|7123.4|7127.9|7123.9|7126.9|7122.9|0
1660863900000|2022-08-18 23:05:00|7127.5|7123.5|7127.1|7123.1|7127.7|7123.7|7126.8|7122.8|0
1660864200000|2022-08-18 23:10:00|7127.4|7123.4|7127.3|7123.3|7127.6|7123.6|7127.3|7123.3|0
1660864500000|2022-08-18 23:15:00|7127.4|7123.4|7126.9|7122.9|7127.4|7123.4|7126.7|7122.7|0
1660864800000|2022-08-18 23:20:00|7126.7|7122.7|7126.8|7122.8|7127|7123|7126.2|7122.2|0
1660865100000|2022-08-18 23:25:00|7126.7|7122.7|7127.9|7123.9|7127.9|7123.9|7126.7|7122.7|0
1660865400000|2022-08-18 23:30:00|7127.6|7123.6|7126.6|7122.6|7127.6|7123.6|7126.6|7122.6|0
1660865700000|2022-08-18 23:35:00|7126.8|7122.8|7126.3|7122.3|7126.9|7122.9|7126|7122|0
1660866000000|2022-08-18 23:40:00|7126|7122|7125.5|7121.5|7126.2|7122.2|7125.5|7121.5|0
1660866300000|2022-08-18 23:45:00|7125.8|7121.8|7133.3|7129.3|7133.3|7129.3|7125.5|7121.5|0
1660866600000|2022-08-18 23:50:00|7132.1|7130.1|7134.1|7132.1|7135.6|7133.6|7130.6|7128.6|417
1660866900000|2022-08-18 23:55:00|7134.6|7132.6|7137.6|7135.6|7138.1|7136.1|7133.6|7131.6|172
1660867200000|2022-08-19 00:00:00|7136.6|7134.6|7123.1|7122.1|7137.1|7136.1|7123.1|7122.1|548
1660867500000|2022-08-19 00:05:00|7123.6|7122.6|7118.6|7117.6|7124.1|7123.1|7115.1|7114.1|619
1660867800000|2022-08-19 00:10:00|7118.1|7117.1|7113.1|7112.1|7119.1|7118.1|7112.1|7111.1|422
1660868100000|2022-08-19 00:15:00|7114.1|7113.1|7121.1|7120.1|7121.1|7120.1|7113.1|7112.1|517
1660868400000|2022-08-19 00:20:00|7120.6|7119.6|7115.6|7114.6|7124.1|7123.1|7115.6|7114.6|504
1660868700000|2022-08-19 00:25:00|7115.1|7114.1|7113.1|7112.1|7116.1|7115.1|7110.1|7109.1|424
1660869000000|2022-08-19 00:30:00|7112.6|7111.6|7121.1|7120.1|7124.1|7123.1|7109.1|7108.1|849
1660869300000|2022-08-19 00:35:00|7121.6|7120.6|7119.1|7118.1|7122.1|7121.1|7117.1|7116.1|444
1660869600000|2022-08-19 00:40:00|7118.6|7117.6|7123.1|7122.1|7124.1|7123.1|7118.6|7117.6|886
1660869900000|2022-08-19 00:45:00|7122.6|7121.6|7128.1|7127.1|7129.1|7128.1|7121.6|7120.6|889
1660870200000|2022-08-19 00:50:00|7128.6|7127.6|7131.1|7130.1|7131.1|7130.1|7125.1|7124.1|392
1660870500000|2022-08-19 00:55:00|7131.6|7130.6|7134.1|7133.1|7139.1|7138.1|7131.1|7130.1|1178
1660870800000|2022-08-19 01:00:00|7133.6|7132.6|7132.1|7131.1|7134.1|7133.1|7131.1|7130.1|842
1660871100000|2022-08-19 01:05:00|7133.1|7132.1|7132.1|7131.1|7136.1|7135.1|7128.1|7127.1|459
1660871400000|2022-08-19 01:10:00|7131.6|7130.6|7129.1|7128.1|7132.1|7131.1|7127.1|7126.1|248
1660871700000|2022-08-19 01:15:00|7128.1|7127.1|7124.1|7123.1|7130.1|7129.1|7122.1|7121.1|290
1660872000000|2022-08-19 01:20:00|7123.6|7122.6|7123.1|7122.1|7126.1|7125.1|7122.1|7121.1|204
1660872300000|2022-08-19 01:25:00|7124.1|7123.1|7121.1|7120.1|7125.1|7124.1|7121.1|7120.1|300
1660872600000|2022-08-19 01:30:00|7120.6|7119.6|7114.1|7113.1|7120.6|7119.6|7113.1|7112.1|285
1660872900000|2022-08-19 01:35:00|7113.6|7112.6|7121.6|7120.6|7122.1|7121.1|7113.1|7112.1|186
1660873200000|2022-08-19 01:40:00|7122.1|7121.1|7121.1|7120.1|7122.1|7121.1|7119.6|7118.6|142
1660873500000|2022-08-19 01:45:00|7121.6|7120.6|7119.1|7118.1|7122.1|7121.1|7117.1|7116.1|319
1660873800000|2022-08-19 01:50:00|7119.6|7118.6|7120.1|7119.1|7124.1|7123.1|7119.1|7118.1|168
1660874100000|2022-08-19 01:55:00|7120.6|7119.6|7124.1|7123.1|7124.1|7123.1|7118.1|7117.1|174
1660874400000|2022-08-19 02:00:00|7123.1|7122.1|7118.1|7117.1|7124.1|7123.1|7118.1|7117.1|126
1660874700000|2022-08-19 02:05:00|7118.6|7117.6|7115.1|7114.1|7120.1|7119.1|7115.1|7114.1|116
1660875000000|2022-08-19 02:10:00|7114.6|7113.6|7118.1|7117.1|7118.1|7117.1|7113.1|7112.1|287
1660875300000|2022-08-19 02:15:00|7117.1|7116.1|7120.1|7119.1|7122.6|7121.6|7117.1|7116.1|411
1660875600000|2022-08-19 02:20:00|7121.1|7120.1|7116.1|7115.1|7121.1|7120.1|7116.1|7115.1|343
1660875900000|2022-08-19 02:25:00|7115.6|7114.6|7116.1|7115.1|7116.1|7115.1|7115.1|7114.1|121
1660876200000|2022-08-19 02:30:00|7116.6|7115.6|7115.1|7114.1|7118.1|7117.1|7114.1|7113.1|128
1660876500000|2022-08-19 02:35:00|7116.1|7115.1|7120.1|7119.1|7120.1|7119.1|7116.1|7115.1|149
1660876800000|2022-08-19 02:40:00|7119.1|7118.1|7122.1|7121.1|7122.1|7121.1|7118.1|7117.1|220
1660877100000|2022-08-19 02:45:00|7122.6|7121.6|7118.1|7117.1|7123.1|7122.1|7118.1|7117.1|140
1660877400000|2022-08-19 02:50:00|7118.6|7117.6|7118.1|7117.1|7120.1|7119.1|7117.6|7116.6|107
1660877700000|2022-08-19 02:55:00|7117.6|7116.6|7121.1|7120.1|7121.1|7120.1|7117.6|7116.6|118
1660878000000|2022-08-19 03:00:00|7120.6|7119.6|7121.1|7120.1|7123.1|7122.1|7120.1|7119.1|162
1660878300000|2022-08-19 03:05:00|7120.6|7119.6|7120.1|7119.1|7122.1|7121.1|7120.1|7119.1|163
1660878600000|2022-08-19 03:10:00|7120.6|7119.6|7120.1|7119.1|7123.1|7122.1|7119.1|7118.1|141
1660878900000|2022-08-19 03:15:00|7120.6|7119.6|7123.1|7122.1|7123.1|7122.1|7120.1|7119.1|104
1660879200000|2022-08-19 03:20:00|7124.1|7123.1|7121.1|7120.1|7124.1|7123.1|7121.1|7120.1|96
1660879500000|2022-08-19 03:25:00|7120.6|7119.6|7117.1|7116.1|7121.1|7120.1|7117.1|7116.1|128
1660879800000|2022-08-19 03:30:00|7117.6|7116.6|7117.1|7116.1|7118.1|7117.1|7113.6|7112.6|186
1660880100000|2022-08-19 03:35:00|7117.6|7116.6|7122.1|7121.1|7122.1|7121.1|7115.6|7114.6|260
1660880400000|2022-08-19 03:40:00|7121.6|7120.6|7120.1|7119.1|7122.1|7121.1|7119.1|7118.1|138
1660880700000|2022-08-19 03:45:00|7119.6|7118.6|7115.1|7114.1|7119.6|7118.6|7114.1|7113.1|144
1660881000000|2022-08-19 03:50:00|7115.6|7114.6|7116.1|7115.1|7117.1|7116.1|7115.1|7114.1|86
1660881300000|2022-08-19 03:55:00|7117.1|7116.1|7119.1|7118.1|7119.6|7118.6|7117.1|7116.1|112
1660881600000|2022-08-19 04:00:00|7120.1|7119.1|7113.1|7112.1|7120.1|7119.1|7112.1|7111.1|305
1660881900000|2022-08-19 04:05:00|7112.6|7111.6|7111.1|7110.1|7112.6|7111.6|7110.1|7109.1|320
1660882200000|2022-08-19 04:10:00|7111.6|7110.6|7116.1|7115.1|7116.1|7115.1|7111.6|7110.6|263
1660882500000|2022-08-19 04:15:00|7115.1|7114.1|7116.1|7115.1|7117.1|7116.1|7115.1|7114.1|112
1660882800000|2022-08-19 04:20:00|7115.6|7114.6|7114.1|7113.1|7116.1|7115.1|7114.1|7113.1|98
1660883100000|2022-08-19 04:25:00|7114.6|7113.6|7114.1|7113.1|7115.1|7114.1|7112.6|7111.6|113
1660883400000|2022-08-19 04:30:00|7114.6|7113.6|7117.1|7116.1|7117.1|7116.1|7114.1|7113.1|131
1660883700000|2022-08-19 04:35:00|7116.1|7115.1|7113.1|7112.1|7116.1|7115.1|7113.1|7112.1|108
1660884000000|2022-08-19 04:40:00|7112.6|7111.6|7112.1|7111.1|7112.6|7111.6|7110.1|7109.1|88
1660884300000|2022-08-19 04:45:00|7112.6|7111.6|7113.1|7112.1|7114.1|7113.1|7112.1|7111.1|97
1660884600000|2022-08-19 04:50:00|7112.6|7111.6|7112.1|7111.1|7114.1|7113.1|7110.1|7109.1|128
1660884900000|2022-08-19 04:55:00|7111.6|7110.6|7112.1|7111.1|7112.1|7111.1|7110.1|7109.1|110
1660885200000|2022-08-19 05:00:00|7111.6|7110.6|7112.1|7111.1|7113.1|7112.1|7111.1|7110.1|99
1660885500000|2022-08-19 05:05:00|7111.6|7110.6|7111.1|7110.1|7112.1|7111.1|7110.1|7109.1|174
1660885800000|2022-08-19 05:10:00|7110.6|7109.6|7113.1|7112.1|7113.1|7112.1|7110.1|7109.1|155
1660886100000|2022-08-19 05:15:00|7114.1|7113.1|7114.1|7113.1|7115.1|7114.1|7113.1|7112.1|145
1660886400000|2022-08-19 05:20:00|7113.6|7112.6|7115.1|7114.1|7115.6|7114.6|7112.6|7111.6|191
1660886700000|2022-08-19 05:25:00|7114.6|7113.6|7117.1|7116.1|7117.6|7116.6|7114.6|7113.6|212
1660887000000|2022-08-19 05:30:00|7116.6|7115.6|7115.1|7114.1|7118.1|7117.1|7114.1|7113.1|131
1660887300000|2022-08-19 05:35:00|7114.6|7113.6|7114.1|7113.1|7115.1|7114.1|7112.1|7111.1|145
1660887600000|2022-08-19 05:40:00|7114.6|7113.6|7111.6|7110.6|7115.1|7114.1|7111.1|7110.1|132
1660887900000|2022-08-19 05:45:00|7112.1|7111.1|7114.1|7113.1|7114.1|7113.1|7111.1|7110.1|133
1660888200000|2022-08-19 05:50:00|7114.6|7113.6|7117.1|7116.1|7117.1|7116.1|7114.6|7113.6|252
1660888500000|2022-08-19 05:55:00|7116.6|7115.6|7113.1|7112.1|7117.1|7116.1|7113.1|7112.1|399
1660888800000|2022-08-19 06:00:00|7110.4|7108.4|7112.4|7110.4|7112.4|7110.4|7105.4|7103.4|595
1660889100000|2022-08-19 06:05:00|7111.9|7109.9|7110.9|7108.9|7113.9|7111.9|7106.4|7104.4|1397
1660889400000|2022-08-19 06:10:00|7111.4|7109.4|7107.4|7105.4|7111.4|7109.4|7106.4|7104.4|689
1660889700000|2022-08-19 06:15:00|7106.9|7104.9|7106.4|7104.4|7107.4|7105.4|7104.4|7102.4|413
1660890000000|2022-08-19 06:20:00|7106.9|7104.9|7103.4|7101.4|7107.4|7105.4|7102.4|7100.4|354
1660890300000|2022-08-19 06:25:00|7104.4|7102.4|7106.9|7104.9|7107.9|7105.9|7101.4|7099.4|555
1660890600000|2022-08-19 06:30:00|7107.6|7103.6|7107.2|7103.2|7109|7105|7104.6|7100.6|0
1660890900000|2022-08-19 06:35:00|7107.4|7103.4|7101.7|7097.7|7107.8|7103.8|7099.8|7095.8|0
1660891200000|2022-08-19 06:40:00|7101.5|7097.5|7100.3|7096.3|7102.7|7098.7|7096|7092|0
1660891500000|2022-08-19 06:45:00|7100.1|7096.1|7097.9|7093.9|7100.3|7096.3|7097.4|7093.4|0
1660891800000|2022-08-19 06:50:00|7098.1|7094.1|7101|7097|7101.9|7097.9|7097.9|7093.9|0
1660892100000|2022-08-19 06:55:00|7100.9|7096.9|7100|7096|7101.4|7097.4|7096.8|7092.8|0
1660892400000|2022-08-19 07:00:00|7099.7|7095.7|7105.3|7101.3|7106.3|7102.3|7097.8|7093.8|0
1660892700000|2022-08-19 07:05:00|7105.5|7101.5|7108.1|7104.1|7110|7106|7104.8|7100.8|0
1660893000000|2022-08-19 07:10:00|7108|7104|7097.9|7094.9|7108|7104|7096.9|7093.9|418
1660893300000|2022-08-19 07:15:00|7098.4|7095.4|7102.9|7099.9|7103.9|7100.9|7097.4|7094.4|199
1660893600000|2022-08-19 07:20:00|7102.4|7099.4|7101.9|7098.9|7103.9|7100.9|7099.9|7096.9|57
1660893900000|2022-08-19 07:25:00|7101.4|7098.4|7103.9|7100.9|7103.9|7100.9|7099.9|7096.9|29
1660894200000|2022-08-19 07:30:00|7103.4|7100.4|7104.9|7101.9|7106.9|7103.9|7102.9|7099.9|89
1660894500000|2022-08-19 07:35:00|7105.4|7102.4|7104.4|7101.4|7106.9|7103.9|7103.9|7100.9|57
1660894800000|2022-08-19 07:40:00|7103.9|7100.9|7105.9|7102.9|7107.4|7104.4|7103.9|7100.9|13
1660895100000|2022-08-19 07:45:00|7105.4|7102.4|7103.9|7100.9|7106.9|7103.9|7103.9|7100.9|13
1660895400000|2022-08-19 07:50:00|7104.4|7101.4|7103.9|7100.9|7104.4|7101.4|7101.4|7098.4|21
1660895700000|2022-08-19 07:55:00|7104.4|7101.4|7104.4|7101.4|7106.9|7103.9|7104.4|7101.4|14
1660896000000|2022-08-19 08:00:00|7103.9|7100.9|7105.4|7102.4|7107.9|7104.9|7103.9|7100.9|32
1660896300000|2022-08-19 08:05:00|7105.9|7102.9|7101.9|7098.9|7106.4|7103.4|7101.9|7098.9|39
1660896600000|2022-08-19 08:10:00|7101.4|7098.4|7100.9|7097.9|7102.4|7099.4|7100.9|7097.9|17
1660896900000|2022-08-19 08:15:00|7101.4|7098.4|7099.9|7096.9|7101.4|7098.4|7096.9|7093.9|63
1660897200000|2022-08-19 08:20:00|7099.4|7096.4|7092.9|7089.9|7099.4|7096.4|7092.9|7089.9|148
1660897500000|2022-08-19 08:25:00|7093.4|7090.4|7095.4|7092.4|7095.4|7092.4|7091.9|7088.9|258
1660897800000|2022-08-19 08:30:00|7094.9|7091.9|7088.9|7085.9|7095.9|7092.9|7088.9|7085.9|286
1660898100000|2022-08-19 08:35:00|7089.9|7086.9|7090.9|7087.9|7090.9|7087.9|7088.4|7085.4|176
1660898400000|2022-08-19 08:40:00|7090.4|7087.4|7090.9|7087.9|7091.9|7088.9|7088.9|7085.9|22
1660898700000|2022-08-19 08:45:00|7091.9|7088.9|7091.9|7088.9|7093.9|7090.9|7090.9|7087.9|44
1660899000000|2022-08-19 08:50:00|7091.4|7088.4|7089.9|7086.9|7091.9|7088.9|7089.4|7086.4|77
1660899300000|2022-08-19 08:55:00|7089.4|7086.4|7093.9|7090.9|7094.9|7091.9|7089.4|7086.4|79
1660899600000|2022-08-19 09:00:00|7092.9|7089.9|7091.9|7088.9|7092.9|7089.9|7088.9|7085.9|36
1660899900000|2022-08-19 09:05:00|7091.4|7088.4|7090.9|7087.9|7091.9|7088.9|7089.9|7086.9|37
1660900200000|2022-08-19 09:10:00|7090.4|7087.4|7093.9|7090.9|7093.9|7090.9|7087.9|7084.9|195
1660900500000|2022-08-19 09:15:00|7094.4|7091.4|7097.9|7094.9|7099.9|7096.9|7092.9|7089.9|105
1660900800000|2022-08-19 09:20:00|7098.4|7095.4|7093.4|7090.4|7098.4|7095.4|7093.4|7090.4|35
1660901100000|2022-08-19 09:25:00|7093.9|7090.9|7097.9|7094.9|7098.4|7095.4|7093.4|7090.4|30
1660901400000|2022-08-19 09:30:00|7097.4|7094.4|7098.9|7095.9|7099.9|7096.9|7096.9|7093.9|38
1660901700000|2022-08-19 09:35:00|7098.4|7095.4|7101.9|7098.9|7101.9|7098.9|7097.9|7094.9|45
1660902000000|2022-08-19 09:40:00|7101.4|7098.4|7103.9|7100.9|7105.9|7102.9|7101.4|7098.4|84
1660902300000|2022-08-19 09:45:00|7104.4|7101.4|7103.9|7100.9|7106.9|7103.9|7102.9|7099.9|50
1660902600000|2022-08-19 09:50:00|7103.4|7100.4|7101.4|7098.4|7103.9|7100.9|7099.9|7096.9|63
1660902900000|2022-08-19 09:55:00|7100.9|7097.9|7096.9|7093.9|7100.9|7097.9|7096.9|7093.9|53
1660903200000|2022-08-19 10:00:00|7096.4|7093.4|7095.9|7092.9|7098.4|7095.4|7094.9|7091.9|32
1660903500000|2022-08-19 10:05:00|7096.4|7093.4|7094.9|7091.9|7096.9|7093.9|7092.9|7089.9|45
1660903800000|2022-08-19 10:10:00|7094.4|7091.4|7092.4|7089.4|7094.9|7091.9|7090.9|7087.9|42
1660904100000|2022-08-19 10:15:00|7091.9|7088.9|7095.9|7092.9|7096.4|7093.4|7091.9|7088.9|11
1660904400000|2022-08-19 10:20:00|7096.9|7093.9|7096.4|7093.4|7098.9|7095.9|7095.9|7092.9|35
1660904700000|2022-08-19 10:25:00|7095.9|7092.9|7095.9|7092.9|7096.9|7093.9|7094.4|7091.4|19
1660905000000|2022-08-19 10:30:00|7095.4|7092.4|7092.4|7089.4|7096.4|7093.4|7092.4|7089.4|18
1660905300000|2022-08-19 10:35:00|7092.9|7089.9|7086.9|7083.9|7092.9|7089.9|7086.9|7083.9|38
1660905600000|2022-08-19 10:40:00|7086.4|7083.4|7082.4|7079.4|7087.9|7084.9|7081.9|7078.9|98
1660905900000|2022-08-19 10:45:00|7081.9|7078.9|7080.9|7077.9|7082.9|7079.9|7079.9|7076.9|38
1660906200000|2022-08-19 10:50:00|7080.4|7077.4|7083.9|7080.9|7083.9|7080.9|7079.9|7076.9|19
1660906500000|2022-08-19 10:55:00|7083.4|7080.4|7084.9|7081.9|7085.9|7082.9|7081.9|7078.9|27
1660906800000|2022-08-19 11:00:00|7085.4|7082.4|7086.9|7083.9|7087.9|7084.9|7084.9|7081.9|38
1660907100000|2022-08-19 11:05:00|7087.4|7084.4|7087.9|7084.9|7087.9|7084.9|7083.9|7080.9|51
1660907400000|2022-08-19 11:10:00|7088.9|7085.9|7089.9|7086.9|7089.9|7086.9|7087.9|7084.9|51
1660907700000|2022-08-19 11:15:00|7090.4|7087.4|7088.4|7085.4|7090.9|7087.9|7087.9|7084.9|25
1660908000000|2022-08-19 11:20:00|7088.9|7085.9|7092.9|7089.9|7092.9|7089.9|7088.9|7085.9|19
1660908300000|2022-08-19 11:25:00|7092.4|7089.4|7089.9|7086.9|7092.4|7089.4|7089.4|7086.4|25
1660908600000|2022-08-19 11:30:00|7090.4|7087.4|7087.4|7084.4|7092.9|7089.9|7087.4|7084.4|22
1660908900000|2022-08-19 11:35:00|7086.9|7083.9|7089.9|7086.9|7089.9|7086.9|7086.9|7083.9|41
1660909200000|2022-08-19 11:40:00|7089.4|7086.4|7091.9|7088.9|7091.9|7088.9|7087.4|7084.4|23
1660909500000|2022-08-19 11:45:00|7092.9|7089.9|7092.9|7089.9|7093.9|7090.9|7092.4|7089.4|33
1660909800000|2022-08-19 11:50:00|7093.4|7090.4|7092.9|7089.9|7093.4|7090.4|7092.9|7089.9|38
1660910100000|2022-08-19 11:55:00|7092.4|7089.4|7092.9|7089.9|7092.9|7089.9|7089.4|7086.4|47
1660910400000|2022-08-19 12:00:00|7092.4|7089.4|7091.9|7088.9|7093.9|7090.9|7091.9|7088.9|23
1660910700000|2022-08-19 12:05:00|7092.4|7089.4|7090.9|7087.9|7093.9|7090.9|7090.9|7087.9|35
1660911000000|2022-08-19 12:10:00|7091.4|7088.4|7088.9|7085.9|7091.9|7088.9|7087.9|7084.9|36
1660911300000|2022-08-19 12:15:00|7089.9|7086.9|7089.4|7086.4|7089.9|7086.9|7087.9|7084.9|43
1660911600000|2022-08-19 12:20:00|7089.9|7086.9|7084.4|7081.4|7089.9|7086.9|7084.4|7081.4|102
1660911900000|2022-08-19 12:25:00|7084.9|7081.9|7084.9|7081.9|7084.9|7081.9|7083.4|7080.4|35
1660912200000|2022-08-19 12:30:00|7084.4|7081.4|7082.9|7079.9|7084.9|7081.9|7081.9|7078.9|34
1660912500000|2022-08-19 12:35:00|7083.4|7080.4|7087.4|7084.4|7087.4|7084.4|7082.9|7079.9|32
1660912800000|2022-08-19 12:40:00|7086.9|7083.9|7085.9|7082.9|7088.4|7085.4|7085.4|7082.4|15
1660913100000|2022-08-19 12:45:00|7085.4|7082.4|7085.9|7082.9|7087.9|7084.9|7085.4|7082.4|12
1660913400000|2022-08-19 12:50:00|7086.4|7083.4|7088.4|7085.4|7088.9|7085.9|7086.4|7083.4|19
1660913700000|2022-08-19 12:55:00|7088.9|7085.9|7084.9|7081.9|7088.9|7085.9|7084.4|7081.4|15
1660914000000|2022-08-19 13:00:00|7085.4|7082.4|7083.9|7080.9|7088.9|7085.9|7083.9|7080.9|61
1660914300000|2022-08-19 13:05:00|7083.4|7080.4|7086.9|7083.9|7086.9|7083.9|7083.4|7080.4|9
1660914600000|2022-08-19 13:10:00|7086.4|7083.4|7087.9|7084.9|7087.9|7084.9|7084.9|7081.9|8
1660914900000|2022-08-19 13:15:00|7088.4|7085.4|7090.4|7087.4|7090.4|7087.4|7087.9|7084.9|12
1660915200000|2022-08-19 13:20:00|7089.9|7086.9|7093.9|7090.9|7094.4|7091.4|7089.9|7086.9|29
1660915500000|2022-08-19 13:25:00|7094.4|7091.4|7092.9|7089.9|7094.9|7091.9|7091.9|7088.9|73
1660915800000|2022-08-19 13:30:00|7093.4|7090.4|7098.9|7095.9|7100.9|7097.9|7093.4|7090.4|225
1660916100000|2022-08-19 13:35:00|7099.4|7096.4|7098.9|7095.9|7102.9|7099.9|7096.9|7093.9|105
1660916400000|2022-08-19 13:40:00|7099.4|7096.4|7091.9|7088.9|7099.9|7096.9|7091.4|7088.4|121
1660916700000|2022-08-19 13:45:00|7091.4|7088.4|7086.9|7083.9|7093.4|7090.4|7084.9|7081.9|154
1660917000000|2022-08-19 13:50:00|7087.4|7084.4|7083.4|7080.4|7087.9|7084.9|7082.9|7079.9|83
1660917300000|2022-08-19 13:55:00|7082.9|7079.9|7083.9|7080.9|7085.9|7082.9|7080.9|7077.9|52
1660917600000|2022-08-19 14:00:00|7082.9|7079.9|7086.9|7083.9|7087.9|7084.9|7081.9|7078.9|77
1660917900000|2022-08-19 14:05:00|7086.4|7083.4|7082.9|7079.9|7088.9|7085.9|7082.9|7079.9|38
1660918200000|2022-08-19 14:10:00|7083.4|7080.4|7081.9|7078.9|7084.9|7081.9|7081.9|7078.9|79
1660918500000|2022-08-19 14:15:00|7082.4|7079.4|7086.9|7083.9|7086.9|7083.9|7080.9|7077.9|106
1660918800000|2022-08-19 14:20:00|7087.9|7084.9|7087.4|7084.4|7090.9|7087.9|7086.4|7083.4|61
1660919100000|2022-08-19 14:25:00|7087.9|7084.9|7089.9|7086.9|7090.4|7087.4|7084.9|7081.9|120
1660919400000|2022-08-19 14:30:00|7090.4|7087.4|7089.9|7086.9|7092.4|7089.4|7087.9|7084.9|81
1660919700000|2022-08-19 14:35:00|7090.4|7087.4|7090.9|7087.9|7091.9|7088.9|7088.9|7085.9|126
1660920000000|2022-08-19 14:40:00|7090.4|7087.4|7089.9|7086.9|7090.9|7087.9|7083.9|7080.9|95
1660920300000|2022-08-19 14:45:00|7088.9|7085.9|7088.9|7085.9|7091.9|7088.9|7088.9|7085.9|79
1660920600000|2022-08-19 14:50:00|7089.4|7086.4|7083.9|7080.9|7089.4|7086.4|7082.9|7079.9|80
1660920900000|2022-08-19 14:55:00|7083.4|7080.4|7078.9|7075.9|7083.9|7080.9|7078.9|7075.9|89
1660921200000|2022-08-19 15:00:00|7079.4|7076.4|7078.9|7075.9|7080.4|7077.4|7077.9|7074.9|64
1660921500000|2022-08-19 15:05:00|7078.4|7075.4|7075.9|7072.9|7079.9|7076.9|7075.4|7072.4|67
1660921800000|2022-08-19 15:10:00|7074.9|7071.9|7074.9|7071.9|7077.9|7074.9|7074.9|7071.9|71
1660922100000|2022-08-19 15:15:00|7075.4|7072.4|7077.9|7074.9|7077.9|7074.9|7074.9|7071.9|71
1660922400000|2022-08-19 15:20:00|7077.4|7074.4|7075.9|7072.9|7077.9|7074.9|7074.9|7071.9|48
1660922700000|2022-08-19 15:25:00|7074.9|7071.9|7073.9|7070.9|7076.9|7073.9|7073.4|7070.4|150
1660923000000|2022-08-19 15:30:00|7074.4|7071.4|7074.9|7071.9|7074.9|7071.9|7071.9|7068.9|159
1660923300000|2022-08-19 15:35:00|7074.4|7071.4|7075.9|7072.9|7077.4|7074.4|7072.9|7069.9|218
1660923600000|2022-08-19 15:40:00|7076.4|7073.4|7078.4|7075.4|7079.9|7076.9|7076.4|7073.4|47
1660923900000|2022-08-19 15:45:00|7078.9|7075.9|7080.9|7077.9|7083.4|7080.4|7076.9|7073.9|45
1660924200000|2022-08-19 15:50:00|7081.4|7078.4|7080.9|7077.9|7082.9|7079.9|7078.9|7075.9|59
1660924500000|2022-08-19 15:55:00|7080.4|7077.4|7079.9|7076.9|7081.9|7078.9|7079.9|7076.9|47
1660924800000|2022-08-19 16:00:00|7078.9|7075.9|7077.4|7074.4|7079.9|7076.9|7076.4|7073.4|25
1660925100000|2022-08-19 16:05:00|7076.9|7073.9|7075.9|7072.9|7077.9|7074.9|7074.9|7071.9|18
1660925400000|2022-08-19 16:10:00|7076.4|7073.4|7078.9|7075.9|7079.9|7076.9|7075.9|7072.9|23
1660925700000|2022-08-19 16:15:00|7079.4|7076.4|7079.9|7076.9|7079.9|7076.9|7078.4|7075.4|16
1660926000000|2022-08-19 16:20:00|7079.4|7076.4|7079.4|7076.4|7079.9|7076.9|7078.9|7075.9|12
1660926300000|2022-08-19 16:25:00|7078.9|7075.9|7076.9|7073.9|7078.9|7075.9|7075.9|7072.9|20
1660926600000|2022-08-19 16:30:00|7077.4|7074.4|7078.9|7075.9|7079.9|7076.9|7076.9|7073.9|20
1660926900000|2022-08-19 16:35:00|7079.4|7076.4|7083.4|7080.4|7083.9|7080.9|7078.9|7075.9|13
1660927200000|2022-08-19 16:40:00|7082.9|7079.9|7083.9|7080.9|7083.9|7080.9|7080.9|7077.9|11
1660927500000|2022-08-19 16:45:00|7082.9|7079.9|7082.9|7079.9|7084.9|7081.9|7082.9|7079.9|21
1660927800000|2022-08-19 16:50:00|7083.4|7080.4|7085.9|7082.9|7085.9|7082.9|7083.4|7080.4|25
1660928100000|2022-08-19 16:55:00|7086.4|7083.4|7085.4|7082.4|7087.9|7084.9|7085.4|7082.4|26
1660928400000|2022-08-19 17:00:00|7084.9|7081.9|7085.9|7082.9|7086.9|7083.9|7084.9|7081.9|15
1660928700000|2022-08-19 17:05:00|7084.9|7081.9|7083.9|7080.9|7084.9|7081.9|7082.9|7079.9|23
1660929000000|2022-08-19 17:10:00|7083.4|7080.4|7081.9|7078.9|7084.9|7081.9|7081.9|7078.9|20
1660929300000|2022-08-19 17:15:00|7082.9|7079.9|7080.4|7077.4|7082.9|7079.9|7080.4|7077.4|19
1660929600000|2022-08-19 17:20:00|7080.9|7077.9|7080.9|7077.9|7080.9|7077.9|7078.9|7075.9|11
1660929900000|2022-08-19 17:25:00|7079.9|7076.9|7079.9|7076.9|7080.9|7077.9|7078.9|7075.9|20
1660930200000|2022-08-19 17:30:00|7079.4|7076.4|7076.9|7073.9|7079.9|7076.9|7073.9|7070.9|44
1660930500000|2022-08-19 17:35:00|7076.4|7073.4|7075.4|7072.4|7076.4|7073.4|7074.9|7071.9|26
1660930800000|2022-08-19 17:40:00|7075.9|7072.9|7075.4|7072.4|7075.9|7072.9|7074.9|7071.9|27
1660931100000|2022-08-19 17:45:00|7074.9|7071.9|7075.9|7072.9|7076.9|7073.9|7074.9|7071.9|20
1660931400000|2022-08-19 17:50:00|7076.9|7073.9|7077.9|7074.9|7077.9|7074.9|7076.4|7073.4|10
1660931700000|2022-08-19 17:55:00|7076.9|7073.9|7078.9|7075.9|7079.9|7076.9|7076.9|7073.9|22
1660932000000|2022-08-19 18:00:00|7078.4|7075.4|7081.4|7078.4|7081.9|7078.9|7077.4|7074.4|36
1660932300000|2022-08-19 18:05:00|7080.9|7077.9|7081.4|7078.4|7081.9|7078.9|7079.9|7076.9|21
1660932600000|2022-08-19 18:10:00|7080.9|7077.9|7076.9|7073.9|7081.4|7078.4|7076.9|7073.9|20
1660932900000|2022-08-19 18:15:00|7075.9|7072.9|7074.9|7071.9|7075.9|7072.9|7074.4|7071.4|25
1660933200000|2022-08-19 18:20:00|7074.4|7071.4|7075.9|7072.9|7075.9|7072.9|7073.9|7070.9|19
1660933500000|2022-08-19 18:25:00|7075.4|7072.4|7076.9|7073.9|7077.4|7074.4|7074.4|7071.4|17
1660933800000|2022-08-19 18:30:00|7076.4|7073.4|7075.9|7072.9|7076.9|7073.9|7074.9|7071.9|20
1660934100000|2022-08-19 18:35:00|7075.4|7072.4|7074.9|7071.9|7075.9|7072.9|7074.4|7071.4|26
1660934400000|2022-08-19 18:40:00|7074.4|7071.4|7073.9|7070.9|7074.9|7071.9|7072.9|7069.9|13
1660934700000|2022-08-19 18:45:00|7073.4|7070.4|7075.4|7072.4|7075.9|7072.9|7072.9|7069.9|27
1660935000000|2022-08-19 18:50:00|7074.9|7071.9|7072.9|7069.9|7075.4|7072.4|7071.9|7068.9|22
1660935300000|2022-08-19 18:55:00|7072.4|7069.4|7069.9|7066.9|7072.9|7069.9|7068.9|7065.9|95
1660935600000|2022-08-19 19:00:00|7069.4|7066.4|7065.9|7062.9|7070.9|7067.9|7064.9|7061.9|93
1660935900000|2022-08-19 19:05:00|7065.4|7062.4|7065.9|7062.9|7065.9|7062.9|7063.9|7060.9|30
1660936200000|2022-08-19 19:10:00|7066.9|7063.9|7072.4|7069.4|7072.9|7069.9|7066.9|7063.9|20
1660936500000|2022-08-19 19:15:00|7071.9|7068.9|7072.4|7069.4|7074.9|7071.9|7071.4|7068.4|16
1660936800000|2022-08-19 19:20:00|7072.9|7069.9|7073.4|7070.4|7073.9|7070.9|7071.9|7068.9|12
1660937100000|2022-08-19 19:25:00|7073.9|7070.9|7073.9|7070.9|7075.4|7072.4|7072.9|7069.9|29
1660937400000|2022-08-19 19:30:00|7074.4|7071.4|7072.9|7069.9|7075.9|7072.9|7072.9|7069.9|17
1660937700000|2022-08-19 19:35:00|7073.4|7070.4|7072.9|7069.9|7074.9|7071.9|7071.9|7068.9|18
1660938000000|2022-08-19 19:40:00|7072.4|7069.4|7072.9|7069.9|7074.4|7071.4|7070.9|7067.9|32
1660938300000|2022-08-19 19:45:00|7072.4|7069.4|7072.9|7069.9|7073.9|7070.9|7070.4|7067.4|32
1660938600000|2022-08-19 19:50:00|7073.4|7070.4|7075.9|7072.9|7077.4|7074.4|7071.9|7068.9|115
1660938900000|2022-08-19 19:55:00|7076.4|7073.4|7076.9|7073.9|7080.9|7077.9|7075.9|7072.9|291
1660939200000|2022-08-19 20:00:00|7076.4|7073.4|7076.4|7073.4|7076.9|7073.9|7074.9|7071.9|60
1660939500000|2022-08-19 20:05:00|7075.9|7072.9|7075.4|7072.4|7076.4|7073.4|7075.4|7072.4|5
1660939800000|2022-08-19 20:10:00|7074.9|7071.9|7074.4|7071.4|7075.9|7072.9|7074.4|7071.4|6
1660940100000|2022-08-19 20:15:00|7073.9|7070.9|7074.4|7071.4|7074.9|7071.9|7073.9|7070.9|6
1660940400000|2022-08-19 20:20:00|||||||||1
1660940700000|2022-08-19 20:25:00|7073.9|7070.9|7074.4|7071.4|7074.4|7071.4|7073.9|7070.9|4
1660941000000|2022-08-19 20:30:00|7074.9|7071.9|7073.9|7070.9|7074.9|7071.9|7073.9|7070.9|5
1660941300000|2022-08-19 20:35:00|7074.4|7071.4|7074.9|7071.9|7074.9|7071.9|7073.9|7070.9|2
1660941600000|2022-08-19 20:40:00|7074.4|7071.4|7073.9|7070.9|7075.4|7072.4|7073.9|7070.9|2
1660941900000|2022-08-19 20:45:00|7074.4|7071.4|7076.9|7073.9|7076.9|7073.9|7074.4|7071.4|21
1660942200000|2022-08-19 20:50:00|7076.4|7073.4|7075.4|7072.4|7076.4|7073.4|7075.4|7072.4|10
1660942500000|2022-08-19 20:55:00|7074.9|7071.9|7076.9|7073.9|7076.9|7073.9|7074.9|7071.9|28
1661119200000|2022-08-21 22:00:00|7062.6|7058.6|7065.9|7061.9|7067.1|7063.1|7061.9|7057.9|0
1661119500000|2022-08-21 22:05:00|7066|7062|7065.5|7061.5|7066.4|7062.4|7062.5|7058.5|0
1661119800000|2022-08-21 22:10:00|7065.8|7061.8|7066.6|7062.6|7067.4|7063.4|7064.9|7060.9|0
1661120100000|2022-08-21 22:15:00|7067|7063|7061.2|7057.2|7067.6|7063.6|7059.6|7055.6|0
1661120400000|2022-08-21 22:20:00|7061.5|7057.5|7060.4|7056.4|7061.8|7057.8|7060.4|7056.4|0
1661120700000|2022-08-21 22:25:00|7060.7|7056.7|7063.1|7059.1|7063.7|7059.7|7060.6|7056.6|0
1661121000000|2022-08-21 22:30:00|7063.2|7059.2|7063.1|7059.1|7064.9|7060.9|7063.1|7059.1|0
1661121300000|2022-08-21 22:35:00|7062.9|7058.9|7062.2|7058.2|7063.4|7059.4|7061.3|7057.3|0
1661121600000|2022-08-21 22:40:00|7062.5|7058.5|7063.4|7059.4|7063.7|7059.7|7062.5|7058.5|0
1661121900000|2022-08-21 22:45:00|7063.2|7059.2|7063.8|7059.8|7064.1|7060.1|7062.8|7058.8|0
1661122200000|2022-08-21 22:50:00|7064.1|7060.1|7064.4|7060.4|7064.7|7060.7|7064.1|7060.1|0
1661122500000|2022-08-21 22:55:00|7064.7|7060.7|7062.7|7058.7|7065|7061|7062.4|7058.4|0
1661122800000|2022-08-21 23:00:00|7062.6|7058.6|7063.4|7059.4|7063.7|7059.7|7062.1|7058.1|0
1661123100000|2022-08-21 23:05:00|7063.1|7059.1|7063.6|7059.6|7064.4|7060.4|7063.1|7059.1|0
1661123400000|2022-08-21 23:10:00|7063.5|7059.5|7061.7|7057.7|7064.4|7060.4|7061.2|7057.2|0
1661123700000|2022-08-21 23:15:00|7062|7058|7062.9|7058.9|7063.2|7059.2|7061.7|7057.7|0
1661124000000|2022-08-21 23:20:00|7062.8|7058.8|7058.9|7054.9|7062.9|7058.9|7058.9|7054.9|0
1661124300000|2022-08-21 23:25:00|7058.8|7054.8|7057.2|7053.2|7058.8|7054.8|7055.5|7051.5|0
1661124600000|2022-08-21 23:30:00|7056.9|7052.9|7059.4|7055.4|7059.5|7055.5|7055.4|7051.4|0
1661124900000|2022-08-21 23:35:00|7059.2|7055.2|7058.3|7054.3|7059.6|7055.6|7057.7|7053.7|0
1661125200000|2022-08-21 23:40:00|7058.1|7054.1|7058|7054|7059.7|7055.7|7057.1|7053.1|0
1661125500000|2022-08-21 23:45:00|7057.7|7053.7|7060.1|7056.1|7062|7058|7057.1|7053.1|0
1661125800000|2022-08-21 23:50:00|7066.4|7064.4|7052.9|7050.9|7067.4|7065.4|7051.4|7049.4|1063
1661126100000|2022-08-21 23:55:00|7053.4|7051.4|7055.4|7053.4|7057.4|7055.4|7050.4|7048.4|202
1661126400000|2022-08-22 00:00:00|7054.9|7052.9|7046.9|7045.9|7056.9|7055.9|7041.9|7040.9|666
1661126700000|2022-08-22 00:05:00|7047.4|7046.4|7048.4|7047.4|7052.9|7051.9|7046.9|7045.9|463
1661127000000|2022-08-22 00:10:00|7048.9|7047.9|7039.9|7038.9|7050.4|7049.4|7036.4|7035.4|1140
1661127300000|2022-08-22 00:15:00|7040.9|7039.9|7042.9|7041.9|7046.9|7045.9|7039.9|7038.9|482
1661127600000|2022-08-22 00:20:00|7041.9|7040.9|7034.9|7033.9|7042.9|7041.9|7033.9|7032.9|768
1661127900000|2022-08-22 00:25:00|7033.9|7032.9|7039.4|7038.4|7040.9|7039.9|7027.9|7026.9|699
1661128200000|2022-08-22 00:30:00|7039.9|7038.9|7038.9|7037.9|7040.9|7039.9|7034.9|7033.9|699
1661128500000|2022-08-22 00:35:00|7039.9|7038.9|7043.9|7042.9|7047.9|7046.9|7039.9|7038.9|337
1661128800000|2022-08-22 00:40:00|7043.4|7042.4|7045.9|7044.9|7048.9|7047.9|7041.9|7040.9|308
1661129100000|2022-08-22 00:45:00|7044.9|7043.9|7044.9|7043.9|7045.4|7044.4|7039.9|7038.9|333
1661129400000|2022-08-22 00:50:00|7045.4|7044.4|7043.9|7042.9|7046.9|7045.9|7042.9|7041.9|415
1661129700000|2022-08-22 00:55:00|7044.4|7043.4|7041.9|7040.9|7044.9|7043.9|7037.9|7036.9|313
1661130000000|2022-08-22 01:00:00|7041.4|7040.4|7036.9|7035.9|7042.9|7041.9|7035.9|7034.9|430
1661130300000|2022-08-22 01:05:00|7037.4|7036.4|7033.9|7032.9|7038.4|7037.4|7032.9|7031.9|246
1661130600000|2022-08-22 01:10:00|7034.9|7033.9|7034.9|7033.9|7034.9|7033.9|7031.9|7030.9|279
1661130900000|2022-08-22 01:15:00|7034.4|7033.4|7043.9|7042.9|7043.9|7042.9|7032.9|7031.9|387
1661131200000|2022-08-22 01:20:00|7044.4|7043.4|7043.9|7042.9|7046.9|7045.9|7041.9|7040.9|400
1661131500000|2022-08-22 01:25:00|7044.4|7043.4|7048.9|7047.9|7048.9|7047.9|7043.9|7042.9|264
1661131800000|2022-08-22 01:30:00|7049.4|7048.4|7055.9|7054.9|7056.9|7055.9|7047.9|7046.9|439
1661132100000|2022-08-22 01:35:00|7054.9|7053.9|7057.9|7056.9|7059.9|7058.9|7053.9|7052.9|402
1661132400000|2022-08-22 01:40:00|7057.4|7056.4|7054.9|7053.9|7057.4|7056.4|7054.4|7053.4|203
1661132700000|2022-08-22 01:45:00|7055.4|7054.4|7047.4|7046.4|7057.9|7056.9|7046.9|7045.9|462
1661133000000|2022-08-22 01:50:00|7047.9|7046.9|7053.9|7052.9|7053.9|7052.9|7047.9|7046.9|211
1661133300000|2022-08-22 01:55:00|7053.4|7052.4|7051.4|7050.4|7053.9|7052.9|7050.4|7049.4|178
1661133600000|2022-08-22 02:00:00|7051.9|7050.9|7049.9|7048.9|7052.4|7051.4|7046.9|7045.9|158
1661133900000|2022-08-22 02:05:00|7051|7050|7055.8|7054.8|7059.8|7058.8|7051|7050|387
1661134200000|2022-08-22 02:10:00|7054.8|7053.8|7053.8|7052.8|7059.8|7058.8|7052.8|7051.8|278
1661134500000|2022-08-22 02:15:00|7054.3|7053.3|7058.8|7057.8|7058.8|7057.8|7053.8|7052.8|205
1661134800000|2022-08-22 02:20:00|7058.3|7057.3|7059.3|7058.3|7060.8|7059.8|7057.8|7056.8|183
1661135100000|2022-08-22 02:25:00|7058.8|7057.8|7059.8|7058.8|7061.8|7060.8|7056.8|7055.8|234
1661135400000|2022-08-22 02:30:00|7060.8|7059.8|7062.8|7061.8|7063.8|7062.8|7060.8|7059.8|166
1661135700000|2022-08-22 02:35:00|7062.3|7061.3|7064.8|7063.8|7064.8|7063.8|7060.8|7059.8|136
1661136000000|2022-08-22 02:40:00|7064.3|7063.3|7061.8|7060.8|7064.3|7063.3|7060.8|7059.8|148
1661136300000|2022-08-22 02:45:00|7062.3|7061.3|7065.3|7064.3|7065.8|7064.8|7061.8|7060.8|155
1661136600000|2022-08-22 02:50:00|7065.8|7064.8|7069.8|7068.8|7069.8|7068.8|7064.8|7063.8|182
1661136900000|2022-08-22 02:55:00|7070.3|7069.3|7070.8|7069.8|7071.8|7070.8|7067.8|7066.8|266
1661137200000|2022-08-22 03:00:00|7070.3|7069.3|7066.8|7065.8|7070.3|7069.3|7065.8|7064.8|170
1661137500000|2022-08-22 03:05:00|7066.3|7065.3|7064.8|7063.8|7066.8|7065.8|7063.8|7062.8|117
1661137800000|2022-08-22 03:10:00|7063.8|7062.8|7062.8|7061.8|7066.3|7065.3|7061.8|7060.8|170
1661138100000|2022-08-22 03:15:00|7062.3|7061.3|7061.8|7060.8|7062.8|7061.8|7060.8|7059.8|134
1661138400000|2022-08-22 03:20:00|7062.8|7061.8|7062.8|7061.8|7064.3|7063.3|7061.8|7060.8|187
1661138700000|2022-08-22 03:25:00|7061.8|7060.8|7066.8|7065.8|7066.8|7065.8|7061.8|7060.8|140
1661139000000|2022-08-22 03:30:00|7066.3|7065.3|7060.8|7059.8|7066.3|7065.3|7059.8|7058.8|128
1661139300000|2022-08-22 03:35:00|7061.3|7060.3|7059.3|7058.3|7063.8|7062.8|7058.8|7057.8|195
1661139600000|2022-08-22 03:40:00|7058.8|7057.8|7062.8|7061.8|7063.8|7062.8|7058.8|7057.8|195
1661139900000|2022-08-22 03:45:00|7063.3|7062.3|7060.8|7059.8|7063.8|7062.8|7060.8|7059.8|113
1661140200000|2022-08-22 03:50:00|7061.3|7060.3|7059.8|7058.8|7061.8|7060.8|7059.8|7058.8|138
1661140500000|2022-08-22 03:55:00|7060.8|7059.8|7057.8|7056.8|7060.8|7059.8|7056.8|7055.8|157
1661140800000|2022-08-22 04:00:00|7057.3|7056.3|7052.8|7051.8|7057.8|7056.8|7052.8|7051.8|356
1661141100000|2022-08-22 04:05:00|7053.3|7052.3|7047.8|7046.8|7054.8|7053.8|7047.8|7046.8|268
1661141400000|2022-08-22 04:10:00|7048.8|7047.8|7045.8|7044.8|7049.8|7048.8|7045.8|7044.8|206
1661141700000|2022-08-22 04:15:00|7046.8|7045.8|7049.8|7048.8|7050.8|7049.8|7046.8|7045.8|179
1661142000000|2022-08-22 04:20:00|7048.8|7047.8|7049.8|7048.8|7050.8|7049.8|7048.8|7047.8|158
1661142300000|2022-08-22 04:25:00|7050.3|7049.3|7048.8|7047.8|7051.8|7050.8|7047.8|7046.8|173
1661142600000|2022-08-22 04:30:00|7048.3|7047.3|7047.8|7046.8|7050.8|7049.8|7046.8|7045.8|222
1661142900000|2022-08-22 04:35:00|7045.8|7044.8|7047.8|7046.8|7048.8|7047.8|7045.8|7044.8|228
1661143200000|2022-08-22 04:40:00|7047.3|7046.3|7045.8|7044.8|7047.8|7046.8|7043.8|7042.8|124
1661143500000|2022-08-22 04:45:00|7046.8|7045.8|7043.8|7042.8|7046.8|7045.8|7043.8|7042.8|128
1661143800000|2022-08-22 04:50:00|7043.3|7042.3|7047.8|7046.8|7047.8|7046.8|7043.3|7042.3|138
1661144100000|2022-08-22 04:55:00|7048.8|7047.8|7047.8|7046.8|7049.3|7048.3|7046.8|7045.8|147
1661144400000|2022-08-22 05:00:00|7048.3|7047.3|7050.8|7049.8|7052.3|7051.3|7048.3|7047.3|219
1661144700000|2022-08-22 05:05:00|7049.8|7048.8|7048.8|7047.8|7050.8|7049.8|7048.8|7047.8|195
1661145000000|2022-08-22 05:10:00|7049.3|7048.3|7046.8|7045.8|7049.8|7048.8|7046.8|7045.8|290
1661145300000|2022-08-22 05:15:00|7047.3|7046.3|7051.8|7050.8|7052.3|7051.3|7046.8|7045.8|399
1661145600000|2022-08-22 05:20:00|7052.3|7051.3|7051.8|7050.8|7054.8|7053.8|7050.8|7049.8|446
1661145900000|2022-08-22 05:25:00|7051.3|7050.3|7050.8|7049.8|7051.8|7050.8|7049.8|7048.8|278
1661146200000|2022-08-22 05:30:00|7051.3|7050.3|7053.8|7052.8|7054.3|7053.3|7050.8|7049.8|390
1661146500000|2022-08-22 05:35:00|7052.8|7051.8|7052.8|7051.8|7052.8|7051.8|7052.8|7051.8|81
1661146800000|2022-08-22 05:40:00|7053.3|7052.3|7051.8|7050.8|7053.3|7052.3|7050.8|7049.8|163
1661147100000|2022-08-22 05:45:00|7052.3|7051.3|7050.8|7049.8|7052.8|7051.8|7050.8|7049.8|205
1661147400000|2022-08-22 05:50:00|7051.3|7050.3|7047.8|7046.8|7051.8|7050.8|7047.8|7046.8|164
1661147700000|2022-08-22 05:55:00|7047.3|7046.3|7050.8|7049.8|7051.8|7050.8|7047.3|7046.3|344
1661148000000|2022-08-22 06:00:00|7051.1|7049.1|7052.1|7050.1|7054.1|7052.1|7048.1|7046.1|717
1661148300000|2022-08-22 06:05:00|7052.6|7050.6|7051.1|7049.1|7054.1|7052.1|7048.1|7046.1|1421
1661148600000|2022-08-22 06:10:00|7050.1|7048.1|7045.1|7043.1|7051.1|7049.1|7044.6|7042.6|1068
1661148900000|2022-08-22 06:15:00|7044.6|7042.6|7047.1|7045.1|7048.1|7046.1|7044.1|7042.1|399
1661149200000|2022-08-22 06:20:00|7048.1|7046.1|7046.1|7044.1|7050.1|7048.1|7046.1|7044.1|533
1661149500000|2022-08-22 06:25:00|7045.6|7043.6|7043.1|7041.1|7047.1|7045.1|7041.1|7039.1|1053
1661149800000|2022-08-22 06:30:00|7043.2|7039.2|7038.7|7034.7|7043.5|7039.5|7038.7|7034.7|5
1661150100000|2022-08-22 06:35:00|7038.5|7034.5|7038.5|7034.5|7040.9|7036.9|7037.7|7033.7|0
1661150400000|2022-08-22 06:40:00|7038.7|7034.7|7040.5|7036.5|7042.1|7038.1|7038.7|7034.7|0
1661150700000|2022-08-22 06:45:00|7040.4|7036.4|7040|7036|7042.3|7038.3|7038.1|7034.1|0
1661151000000|2022-08-22 06:50:00|7040.2|7036.2|7043.9|7039.9|7044.3|7040.3|7039.7|7035.7|0
1661151300000|2022-08-22 06:55:00|7044.1|7040.1|7047.2|7043.2|7047.2|7043.2|7043.5|7039.5|0
1661151600000|2022-08-22 07:00:00|7047|7043|7049|7045|7050.5|7046.5|7039.9|7035.9|0
1661151900000|2022-08-22 07:05:00|7048.9|7044.9|7046.6|7042.6|7055.4|7051.4|7046.3|7042.3|0
1661152200000|2022-08-22 07:10:00|7047.2|7043.2|7040.6|7037.6|7047.6|7044.6|7038.6|7035.6|232
1661152500000|2022-08-22 07:15:00|7040.1|7037.1|7035.6|7032.6|7044.1|7041.1|7035.6|7032.6|140
1661152800000|2022-08-22 07:20:00|7035.1|7032.1|7035.6|7032.6|7038.1|7035.1|7034.1|7031.1|86
1661153100000|2022-08-22 07:25:00|7036.1|7033.1|7027.6|7024.6|7037.1|7034.1|7027.6|7024.6|104
1661153400000|2022-08-22 07:30:00|7028.1|7025.1|7023.6|7020.6|7029.6|7026.6|7022.6|7019.6|172
1661153700000|2022-08-22 07:35:00|7024.1|7021.1|7028.1|7025.1|7030.6|7027.6|7024.1|7021.1|57
1661154000000|2022-08-22 07:40:00|7028.6|7025.6|7024.6|7021.6|7029.1|7026.1|7023.6|7020.6|38
1661154300000|2022-08-22 07:45:00|7025.1|7022.1|7022.6|7019.6|7026.6|7023.6|7022.6|7019.6|27
1661154600000|2022-08-22 07:50:00|7022.1|7019.1|7021.6|7018.6|7023.6|7020.6|7018.6|7015.6|55
1661154900000|2022-08-22 07:55:00|7022.1|7019.1|7019.6|7016.6|7022.1|7019.1|7018.6|7015.6|26
1661155200000|2022-08-22 08:00:00|7020.1|7017.1|7016.6|7013.6|7021.6|7018.6|7015.6|7012.6|116
1661155500000|2022-08-22 08:05:00|7016.1|7013.1|7018.6|7015.6|7020.1|7017.1|7014.1|7011.1|72
1661155800000|2022-08-22 08:10:00|7018.1|7015.1|7011.6|7008.6|7018.6|7015.6|7010.6|7007.6|78
1661156100000|2022-08-22 08:15:00|7012.1|7009.1|7014.6|7011.6|7016.1|7013.1|7011.6|7008.6|52
1661156400000|2022-08-22 08:20:00|7014.1|7011.1|7012.1|7009.1|7017.6|7014.6|7011.6|7008.6|42
1661156700000|2022-08-22 08:25:00|7012.6|7009.6|7014.6|7011.6|7016.6|7013.6|7011.6|7008.6|46
1661157000000|2022-08-22 08:30:00|7015.1|7012.1|7009.6|7006.6|7016.6|7013.6|7008.6|7005.6|48
1661157300000|2022-08-22 08:35:00|7008.6|7005.6|7012.6|7009.6|7013.6|7010.6|7008.6|7005.6|92
1661157600000|2022-08-22 08:40:00|7012.1|7009.1|7012.6|7009.6|7012.6|7009.6|7008.6|7005.6|70
1661157900000|2022-08-22 08:45:00|7012.1|7009.1|7017.6|7014.6|7018.6|7015.6|7011.1|7008.1|82
1661158200000|2022-08-22 08:50:00|7017.1|7014.1|7016.6|7013.6|7020.6|7017.6|7016.1|7013.1|101
1661158500000|2022-08-22 08:55:00|7016.1|7013.1|7014.6|7011.6|7018.6|7015.6|7014.6|7011.6|197
1661158800000|2022-08-22 09:00:00|7014.1|7011.1|7008.6|7005.6|7014.1|7011.1|7007.6|7004.6|235
1661159100000|2022-08-22 09:05:00|7008.1|7005.1|7009.6|7006.6|7010.6|7007.6|7007.6|7004.6|48
1661159400000|2022-08-22 09:10:00|7010.1|7007.1|7012.6|7009.6|7014.6|7011.6|7010.1|7007.1|72
1661159700000|2022-08-22 09:15:00|7012.1|7009.1|7015.6|7012.6|7016.6|7013.6|7011.1|7008.1|28
1661160000000|2022-08-22 09:20:00|7015.1|7012.1|7011.6|7008.6|7015.1|7012.1|7010.6|7007.6|18
1661160300000|2022-08-22 09:25:00|7012.1|7009.1|7012.1|7009.1|7012.6|7009.6|7010.6|7007.6|22
1661160600000|2022-08-22 09:30:00|7011.6|7008.6|7004.6|7001.6|7011.6|7008.6|7004.6|7001.6|55
1661160900000|2022-08-22 09:35:00|7005.1|7002.1|7005.6|7002.6|7007.6|7004.6|7004.6|7001.6|35
1661161200000|2022-08-22 09:40:00|7005.1|7002.1|7006.6|7003.6|7006.6|7003.6|7005.1|7002.1|20
1661161500000|2022-08-22 09:45:00|7007.1|7004.1|7011.1|7008.1|7011.6|7008.6|7006.6|7003.6|37
1661161800000|2022-08-22 09:50:00|7010.6|7007.6|7010.1|7007.1|7011.6|7008.6|7008.6|7005.6|62
1661162100000|2022-08-22 09:55:00|7010.6|7007.6|7008.6|7005.6|7010.6|7007.6|7008.6|7005.6|25
1661162400000|2022-08-22 10:00:00|7009.1|7006.1|7009.1|7006.1|7010.6|7007.6|7008.6|7005.6|45
1661162700000|2022-08-22 10:05:00|7009.6|7006.6|7013.6|7010.6|7014.6|7011.6|7009.1|7006.1|31
1661163000000|2022-08-22 10:10:00|7014.1|7011.1|7013.6|7010.6|7018.6|7015.6|7013.1|7010.1|179
1661163300000|2022-08-22 10:15:00|7014.1|7011.1|7015.6|7012.6|7016.6|7013.6|7013.1|7010.1|35
1661163600000|2022-08-22 10:20:00|7015.1|7012.1|7015.6|7012.6|7015.6|7012.6|7014.1|7011.1|21
1661163900000|2022-08-22 10:25:00|7016.1|7013.1|7013.6|7010.6|7016.1|7013.1|7013.6|7010.6|18
1661164200000|2022-08-22 10:30:00|7013.1|7010.1|7012.6|7009.6|7014.1|7011.1|7012.1|7009.1|14
1661164500000|2022-08-22 10:35:00|7011.6|7008.6|7013.6|7010.6|7014.6|7011.6|7011.6|7008.6|28
1661164800000|2022-08-22 10:40:00|7013.1|7010.1|7007.6|7004.6|7014.1|7011.1|7007.1|7004.1|373
1661165100000|2022-08-22 10:45:00|7007.1|7004.1|7012.1|7009.1|7012.1|7009.1|7006.6|7003.6|60
1661165400000|2022-08-22 10:50:00|7012.6|7009.6|7014.6|7011.6|7016.1|7013.1|7011.6|7008.6|9
1661165700000|2022-08-22 10:55:00|7015.1|7012.1|7013.6|7010.6|7015.6|7012.6|7012.6|7009.6|13
1661166000000|2022-08-22 11:00:00|7014.6|7011.6|7015.6|7012.6|7016.6|7013.6|7014.1|7011.1|23
1661166300000|2022-08-22 11:05:00|7015.1|7012.1|7014.6|7011.6|7016.1|7013.1|7014.1|7011.1|28
1661166600000|2022-08-22 11:10:00|7015.1|7012.1|7015.6|7012.6|7016.6|7013.6|7014.6|7011.6|25
1661166900000|2022-08-22 11:15:00|7016.1|7013.1|7014.1|7011.1|7016.6|7013.6|7013.1|7010.1|21
1661167200000|2022-08-22 11:20:00|7014.6|7011.6|7015.1|7012.1|7018.6|7015.6|7014.1|7011.1|31
1661167500000|2022-08-22 11:25:00|7014.6|7011.6|7014.6|7011.6|7014.6|7011.6|7011.6|7008.6|19
1661167800000|2022-08-22 11:30:00|7014.1|7011.1|7010.6|7007.6|7014.1|7011.1|7009.6|7006.6|12
1661168100000|2022-08-22 11:35:00|7010.1|7007.1|7011.1|7008.1|7011.1|7008.1|7008.1|7005.1|34
1661168400000|2022-08-22 11:40:00|7010.6|7007.6|7010.1|7007.1|7011.1|7008.1|7009.1|7006.1|28
1661168700000|2022-08-22 11:45:00|7009.6|7006.6|7008.6|7005.6|7010.6|7007.6|7008.6|7005.6|11
1661169000000|2022-08-22 11:50:00|7009.1|7006.1|7010.1|7007.1|7011.6|7008.6|7008.6|7005.6|5
1661169300000|2022-08-22 11:55:00|7010.6|7007.6|7011.6|7008.6|7011.6|7008.6|7009.1|7006.1|8
1661169600000|2022-08-22 12:00:00|7011.1|7008.1|7008.1|7005.1|7012.6|7009.6|7007.6|7004.6|19
1661169900000|2022-08-22 12:05:00|7008.6|7005.6|7008.6|7005.6|7010.6|7007.6|7008.1|7005.1|12
1661170200000|2022-08-22 12:10:00|7007.6|7004.6|7007.6|7004.6|7008.6|7005.6|7007.1|7004.1|36
1661170500000|2022-08-22 12:15:00|7008.1|7005.1|7007.6|7004.6|7009.6|7006.6|7006.1|7003.1|20
1661170800000|2022-08-22 12:20:00|7007.1|7004.1|7007.6|7004.6|7008.6|7005.6|7006.6|7003.6|10
1661171100000|2022-08-22 12:25:00|7007.1|7004.1|7006.1|7003.1|7007.6|7004.6|7004.6|7001.6|28
1661171400000|2022-08-22 12:30:00|7006.6|7003.6|7006.6|7003.6|7009.6|7006.6|7005.6|7002.6|56
1661171700000|2022-08-22 12:35:00|7006.1|7003.1|7005.6|7002.6|7007.6|7004.6|7004.6|7001.6|89
1661172000000|2022-08-22 12:40:00|7005.1|7002.1|7006.6|7003.6|7008.1|7005.1|7004.6|7001.6|103
1661172300000|2022-08-22 12:45:00|7006.1|7003.1|7006.6|7003.6|7007.6|7004.6|7004.1|7001.1|65
1661172600000|2022-08-22 12:50:00|7007.1|7004.1|7006.6|7003.6|7008.6|7005.6|7006.1|7003.1|25
1661172900000|2022-08-22 12:55:00|7006.1|7003.1|7003.6|7000.6|7006.1|7003.1|7003.6|7000.6|47
1661173200000|2022-08-22 13:00:00|7004.1|7001.1|7004.1|7001.1|7004.6|7001.6|7000.1|6997.1|56
1661173500000|2022-08-22 13:05:00|7004.6|7001.6|7005.6|7002.6|7005.6|7002.6|7002.6|6999.6|24
1661173800000|2022-08-22 13:10:00|7006.1|7003.1|7003.6|7000.6|7006.6|7003.6|7001.6|6998.6|24
1661174100000|2022-08-22 13:15:00|7003.1|7000.1|7001.6|6998.6|7003.6|7000.6|7001.6|6998.6|39
1661174400000|2022-08-22 13:20:00|7001.1|6998.1|7001.6|6998.6|7001.6|6998.6|6998.1|6995.1|58
1661174700000|2022-08-22 13:25:00|7002.6|6999.6|7001.1|6998.1|7003.6|7000.6|7000.1|6997.1|98
1661175000000|2022-08-22 13:30:00|7001.6|6998.6|6993.6|6990.6|7002.6|6999.6|6993.6|6990.6|334
1661175300000|2022-08-22 13:35:00|6994.1|6991.1|7002.6|6999.6|7002.6|6999.6|6993.1|6990.1|239
1661175600000|2022-08-22 13:40:00|7003.1|7000.1|7008.6|7005.6|7009.6|7006.6|7001.6|6998.6|233
1661175900000|2022-08-22 13:45:00|7008.1|7005.1|7000.6|6997.6|7009.6|7006.6|7000.1|6997.1|143
1661176200000|2022-08-22 13:50:00|6999.6|6996.6|7004.6|7001.6|7004.6|7001.6|6998.6|6995.6|153
1661176500000|2022-08-22 13:55:00|7005.6|7002.6|7008.1|7005.1|7011.6|7008.6|7005.1|7002.1|172
1661176800000|2022-08-22 14:00:00|7007.6|7004.6|7006.6|7003.6|7007.6|7004.6|7003.1|7000.1|147
1661177100000|2022-08-22 14:05:00|7007.1|7004.1|7006.6|7003.6|7008.6|7005.6|7003.6|7000.6|140
1661177400000|2022-08-22 14:10:00|7007.1|7004.1|7003.6|7000.6|7008.6|7005.6|7002.6|6999.6|128
1661177700000|2022-08-22 14:15:00|7003.1|7000.1|6998.1|6995.1|7004.6|7001.6|6997.1|6994.1|141
1661178000000|2022-08-22 14:20:00|6997.6|6994.6|6991.6|6988.6|6998.6|6995.6|6991.1|6988.1|161
1661178300000|2022-08-22 14:25:00|6991.1|6988.1|6993.6|6990.6|6994.6|6991.6|6990.6|6987.6|212
1661178600000|2022-08-22 14:30:00|6993.1|6990.1|6992.6|6989.6|6996.6|6993.6|6989.6|6986.6|122
1661178900000|2022-08-22 14:35:00|6993.6|6990.6|6995.6|6992.6|6999.6|6996.6|6992.6|6989.6|102
1661179200000|2022-08-22 14:40:00|6994.6|6991.6|6998.6|6995.6|7001.6|6998.6|6994.1|6991.1|84
1661179500000|2022-08-22 14:45:00|6999.1|6996.1|6999.6|6996.6|7003.1|7000.1|6998.6|6995.6|108
1661179800000|2022-08-22 14:50:00|6998.6|6995.6|6996.6|6993.6|6999.6|6996.6|6995.1|6992.1|102
1661180100000|2022-08-22 14:55:00|6997.1|6994.1|6994.1|6991.1|6997.6|6994.6|6992.6|6989.6|104
1661180400000|2022-08-22 15:00:00|6994.6|6991.6|6999.1|6996.1|6999.6|6996.6|6994.6|6991.6|78
1661180700000|2022-08-22 15:05:00|6999.6|6996.6|6999.6|6996.6|7002.1|6999.1|6998.6|6995.6|50
1661181000000|2022-08-22 15:10:00|7000.1|6997.1|7001.6|6998.6|7001.6|6998.6|6997.6|6994.6|68
1661181300000|2022-08-22 15:15:00|7002.1|6999.1|7000.6|6997.6|7003.6|7000.6|6999.6|6996.6|114
1661181600000|2022-08-22 15:20:00|7001.1|6998.1|7002.1|6999.1|7003.6|7000.6|6999.6|6996.6|75
1661181900000|2022-08-22 15:25:00|7002.6|6999.6|7003.1|7000.1|7005.6|7002.6|7002.1|6999.1|91
1661182200000|2022-08-22 15:30:00|7003.6|7000.6|7008.1|7005.1|7008.6|7005.6|7001.1|6998.1|97
1661182500000|2022-08-22 15:35:00|7007.6|7004.6|7009.6|7006.6|7011.6|7008.6|7007.6|7004.6|105
1661182800000|2022-08-22 15:40:00|7010.1|7007.1|7009.6|7006.6|7013.6|7010.6|7009.6|7006.6|42
1661183100000|2022-08-22 15:45:00|7009.1|7006.1|7008.6|7005.6|7010.6|7007.6|7006.1|7003.1|25
1661183400000|2022-08-22 15:50:00|7009.6|7006.6|7011.6|7008.6|7012.1|7009.1|7009.1|7006.1|33
1661183700000|2022-08-22 15:55:00|7011.1|7008.1|7010.6|7007.6|7012.6|7009.6|7009.6|7006.6|23
1661184000000|2022-08-22 16:00:00|7011.1|7008.1|7011.6|7008.6|7013.6|7010.6|7010.1|7007.1|28
1661184300000|2022-08-22 16:05:00|7012.1|7009.1|7007.6|7004.6|7012.6|7009.6|7007.6|7004.6|23
1661184600000|2022-08-22 16:10:00|7008.1|7005.1|7005.6|7002.6|7008.6|7005.6|7005.6|7002.6|16
1661184900000|2022-08-22 16:15:00|7006.1|7003.1|7008.1|7005.1|7008.1|7005.1|7004.6|7001.6|11
1661185200000|2022-08-22 16:20:00|7007.6|7004.6|7010.6|7007.6|7010.6|7007.6|7007.6|7004.6|14
1661185500000|2022-08-22 16:25:00|7010.1|7007.1|7005.6|7002.6|7010.6|7007.6|7005.6|7002.6|19
1661185800000|2022-08-22 16:30:00|7006.1|7003.1|7006.6|7003.6|7008.1|7005.1|7005.6|7002.6|20
1661186100000|2022-08-22 16:35:00|7007.1|7004.1|7010.1|7007.1|7010.6|7007.6|7006.6|7003.6|19
1661186400000|2022-08-22 16:40:00|7009.6|7006.6|7005.6|7002.6|7010.1|7007.1|7005.6|7002.6|33
1661186700000|2022-08-22 16:45:00|7006.1|7003.1|7006.6|7003.6|7007.6|7004.6|7003.6|7000.6|47
1661187000000|2022-08-22 16:50:00|7006.1|7003.1|7006.6|7003.6|7007.6|7004.6|7005.6|7002.6|14
1661187300000|2022-08-22 16:55:00|7007.1|7004.1|7008.6|7005.6|7008.6|7005.6|7005.6|7002.6|26
1661187600000|2022-08-22 17:00:00|7008.1|7005.1|7005.6|7002.6|7009.6|7006.6|7004.6|7001.6|14
1661187900000|2022-08-22 17:05:00|7005.1|7002.1|7005.6|7002.6|7005.6|7002.6|7004.6|7001.6|14
1661188200000|2022-08-22 17:10:00|7005.1|7002.1|7004.6|7001.6|7005.6|7002.6|7002.1|6999.1|9
1661188500000|2022-08-22 17:15:00|7005.6|7002.6|7003.6|7000.6|7005.6|7002.6|7002.6|6999.6|14
1661188800000|2022-08-22 17:20:00|7004.1|7001.1|7001.6|6998.6|7004.6|7001.6|7001.6|6998.6|7
1661189100000|2022-08-22 17:25:00|7001.1|6998.1|7000.1|6997.1|7002.6|6999.6|6999.6|6996.6|11
1661189400000|2022-08-22 17:30:00|6999.6|6996.6|6996.6|6993.6|7000.1|6997.1|6996.6|6993.6|15
1661189700000|2022-08-22 17:35:00|6996.1|6993.1|6996.6|6993.6|6998.6|6995.6|6995.6|6992.6|32
1661190000000|2022-08-22 17:40:00|6997.1|6994.1|6997.6|6994.6|6998.6|6995.6|6997.1|6994.1|7
1661190300000|2022-08-22 17:45:00|6996.6|6993.6|6997.6|6994.6|6998.6|6995.6|6996.6|6993.6|13
1661190600000|2022-08-22 17:50:00|6996.6|6993.6|6997.6|6994.6|6998.6|6995.6|6996.1|6993.1|12
1661190900000|2022-08-22 17:55:00|6997.1|6994.1|6995.6|6992.6|6997.1|6994.1|6995.6|6992.6|15
1661191200000|2022-08-22 18:00:00|6996.1|6993.1|6995.6|6992.6|6996.6|6993.6|6995.6|6992.6|13
1661191500000|2022-08-22 18:05:00|6995.1|6992.1|6994.6|6991.6|6996.6|6993.6|6994.1|6991.1|27
1661191800000|2022-08-22 18:10:00|6994.1|6991.1|6996.6|6993.6|6996.6|6993.6|6993.6|6990.6|17
1661192100000|2022-08-22 18:15:00|6996.1|6993.1|6996.6|6993.6|6996.6|6993.6|6994.6|6991.6|15
1661192400000|2022-08-22 18:20:00|6996.1|6993.1|6995.6|6992.6|6996.6|6993.6|6995.6|6992.6|11
1661192700000|2022-08-22 18:25:00|6996.1|6993.1|6995.6|6992.6|6996.6|6993.6|6994.6|6991.6|8
1661193000000|2022-08-22 18:30:00|6995.1|6992.1|6995.1|6992.1|6996.6|6993.6|6993.6|6990.6|23
1661193300000|2022-08-22 18:35:00|6994.6|6991.6|6993.1|6990.1|6995.6|6992.6|6992.6|6989.6|29
1661193600000|2022-08-22 18:40:00|6992.6|6989.6|6991.6|6988.6|6993.6|6990.6|6991.6|6988.6|27
1661193900000|2022-08-22 18:45:00|6992.1|6989.1|6992.6|6989.6|6993.6|6990.6|6991.6|6988.6|9
1661194200000|2022-08-22 18:50:00|6993.1|6990.1|6992.6|6989.6|6994.6|6991.6|6992.1|6989.1|20
1661194500000|2022-08-22 18:55:00|6992.1|6989.1|6994.6|6991.6|6994.6|6991.6|6991.6|6988.6|21
1661194800000|2022-08-22 19:00:00|6994.1|6991.1|6996.6|6993.6|6998.6|6995.6|6993.6|6990.6|29
1661195100000|2022-08-22 19:05:00|6996.1|6993.1|6997.6|6994.6|6998.1|6995.1|6995.6|6992.6|32
1661195400000|2022-08-22 19:10:00|6998.1|6995.1|6999.1|6996.1|7000.1|6997.1|6997.6|6994.6|19
1661195700000|2022-08-22 19:15:00|6999.6|6996.6|6994.6|6991.6|7000.6|6997.6|6994.1|6991.1|23
1661196000000|2022-08-22 19:20:00|6995.1|6992.1|6995.1|6992.1|6995.6|6992.6|6993.1|6990.1|52
1661196300000|2022-08-22 19:25:00|6995.6|6992.6|6991.6|6988.6|6996.6|6993.6|6991.6|6988.6|62
1661196600000|2022-08-22 19:30:00|6992.6|6989.6|6987.6|6984.6|6992.6|6989.6|6987.6|6984.6|108
1661196900000|2022-08-22 19:35:00|6988.1|6985.1|6990.6|6987.6|6992.6|6989.6|6988.1|6985.1|77
1661197200000|2022-08-22 19:40:00|6990.1|6987.1|6985.1|6982.1|6990.6|6987.6|6984.6|6981.6|59
1661197500000|2022-08-22 19:45:00|6985.6|6982.6|6988.6|6985.6|6988.6|6985.6|6985.1|6982.1|52
1661197800000|2022-08-22 19:50:00|6988.1|6985.1|6992.6|6989.6|6994.6|6991.6|6987.6|6984.6|130
1661198100000|2022-08-22 19:55:00|6993.1|6990.1|6997.1|6994.1|6997.6|6994.6|6992.6|6989.6|146
1661198400000|2022-08-22 20:00:00|6996.6|6993.6|6995.6|6992.6|6998.6|6995.6|6994.6|6991.6|42
1661198700000|2022-08-22 20:05:00|6996.1|6993.1|6995.1|6992.1|6996.1|6993.1|6994.6|6991.6|10
1661199000000|2022-08-22 20:10:00|6995.6|6992.6|6996.6|6993.6|6997.1|6994.1|6995.1|6992.1|11
1661199300000|2022-08-22 20:15:00|6997.1|6994.1|6996.1|6993.1|6997.6|6994.6|6995.6|6992.6|10
1661199600000|2022-08-22 20:20:00|6996.6|6993.6|6997.6|6994.6|6997.6|6994.6|6996.1|6993.1|2
1661199900000|2022-08-22 20:25:00|6998.6|6995.6|7000.6|6997.6|7000.6|6997.6|6998.6|6995.6|19
1661200200000|2022-08-22 20:30:00|7000.1|6997.1|6999.6|6996.6|7000.1|6997.1|6999.6|6996.6|2
1661200500000|2022-08-22 20:35:00|6998.6|6995.6|6998.6|6995.6|6998.6|6995.6|6998.6|6995.6|10
1661200800000|2022-08-22 20:40:00|6998.1|6995.1|6998.6|6995.6|6998.6|6995.6|6998.1|6995.1|1
1661201100000|2022-08-22 20:45:00|6999.6|6996.6|6999.1|6996.1|6999.6|6996.6|6999.1|6996.1|12
1661201400000|2022-08-22 20:50:00|6999.6|6996.6|6999.1|6996.1|6999.6|6996.6|6998.6|6995.6|3
1661201700000|2022-08-22 20:55:00|6999.6|6996.6|7000.1|6997.1|7002.1|6999.1|6999.6|6996.6|35
1661202000000|2022-08-22 21:00:00|7000.3|6996.3|7000.6|6996.6|7000.8|6996.8|6999.8|6995.8|0
1661202300000|2022-08-22 21:05:00|7000.7|6996.7|6999.8|6995.8|7000.9|6996.9|6999.8|6995.8|0
1661202600000|2022-08-22 21:10:00|7000|6996|7000.8|6996.8|7000.8|6996.8|6999.7|6995.7|0
1661202900000|2022-08-22 21:15:00|7000.9|6996.9|7001|6997|7001|6997|7000.8|6996.8|0
1661203200000|2022-08-22 21:20:00|7000.9|6996.9|7001|6997|7001|6997|7000.8|6996.8|0
1661203500000|2022-08-22 21:25:00|7000.7|6996.7|7000.2|6996.2|7000.7|6996.7|7000.1|6996.1|0
1661203800000|2022-08-22 21:30:00|7000.3|6996.3|7000.2|6996.2|7000.3|6996.3|7000.2|6996.2|0
1661204100000|2022-08-22 21:35:00|7000.3|6996.3|7000.9|6996.9|7000.9|6996.9|7000.3|6996.3|0
1661204400000|2022-08-22 21:40:00|7000.8|6996.8|7000.8|6996.8|7000.9|6996.9|7000.6|6996.6|0
1661204700000|2022-08-22 21:45:00|7000.9|6996.9|7000.5|6996.5|7000.9|6996.9|7000.5|6996.5|0
1661205000000|2022-08-22 21:50:00|7000.4|6996.4|7000.5|6996.5|7000.6|6996.6|7000.2|6996.2|0
1661205300000|2022-08-22 21:55:00|7000.2|6996.2|7000.5|6996.5|7000.7|6996.7|7000.1|6996.1|0
1661205600000|2022-08-22 22:00:00|7000.7|6996.7|6998.3|6994.3|7001.3|6997.3|6997.1|6993.1|0
1661205900000|2022-08-22 22:05:00|6998|6994|7000.8|6996.8|7000.8|6996.8|6998|6994|0
1661206200000|2022-08-22 22:10:00|7000.3|6996.3|7000.4|6996.4|7000.9|6996.9|7000|6996|0
1661206500000|2022-08-22 22:15:00|7000.6|6996.6|6998.5|6994.5|7000.6|6996.6|6998.3|6994.3|0
1661206800000|2022-08-22 22:20:00|6998.8|6994.8|6999.6|6995.6|6999.6|6995.6|6998.1|6994.1|0
1661207100000|2022-08-22 22:25:00|6999.9|6995.9|6999.8|6995.8|7000.8|6996.8|6999.8|6995.8|0
1661207400000|2022-08-22 22:30:00|7000|6996|7001.6|6997.6|7001.6|6997.6|6999.5|6995.5|0
1661207700000|2022-08-22 22:35:00|7001.4|6997.4|7002.6|6998.6|7002.9|6998.9|7001.4|6997.4|0
1661208000000|2022-08-22 22:40:00|7002.7|6998.7|7003.4|6999.4|7003.4|6999.4|7002|6998|0
1661208300000|2022-08-22 22:45:00|7003.1|6999.1|7003.4|6999.4|7004|7000|7002.3|6998.3|0
1661208600000|2022-08-22 22:50:00|7003.6|6999.6|7003.1|6999.1|7004|7000|7002.5|6998.5|0
1661208900000|2022-08-22 22:55:00|7003|6999|7002.6|6998.6|7003.2|6999.2|7002.6|6998.6|0
1661209200000|2022-08-22 23:00:00|7002.7|6998.7|7002.9|6998.9|7003.2|6999.2|7001.7|6997.7|0
1661209500000|2022-08-22 23:05:00|7002.7|6998.7|7003.1|6999.1|7003.6|6999.6|7002.6|6998.6|0
1661209800000|2022-08-22 23:10:00|7003.7|6999.7|7004.1|7000.1|7004.5|7000.5|7003.3|6999.3|0
1661210100000|2022-08-22 23:15:00|7004.3|7000.3|7004.5|7000.5|7005.1|7001.1|7003.8|6999.8|0
1661210400000|2022-08-22 23:20:00|7004.6|7000.6|7006.1|7002.1|7006.1|7002.1|7004.5|7000.5|0
1661210700000|2022-08-22 23:25:00|7005.9|7001.9|7004.1|7000.1|7006.1|7002.1|7003.6|6999.6|0
1661211000000|2022-08-22 23:30:00|7004.4|7000.4|7006|7002|7006|7002|7003|6999|0
1661211300000|2022-08-22 23:35:00|7005.8|7001.8|7004.7|7000.7|7006.1|7002.1|7004.4|7000.4|0
1661211600000|2022-08-22 23:40:00|7004.9|7000.9|7004.7|7000.7|7005|7001|7004.5|7000.5|0
1661211900000|2022-08-22 23:45:00|7004.5|7000.5|7005.6|7001.6|7005.8|7001.8|7004.2|7000.2|0
1661212200000|2022-08-22 23:50:00|7002.6|7000.6|7003.1|7001.1|7005.1|7003.1|6995.1|6993.1|689
1661212500000|2022-08-22 23:55:00|7002.6|7000.6|7006.6|7004.6|7006.6|7004.6|7002.1|7000.1|316
1661212800000|2022-08-23 00:00:00|7007.1|7005.1|7001.6|7000.6|7012.6|7011.6|7001.6|7000.6|711
1661213100000|2022-08-23 00:05:00|7000.6|6999.6|7004.1|7003.1|7006.6|7005.6|7000.6|6999.6|622
1661213400000|2022-08-23 00:10:00|7004.6|7003.6|7005.6|7004.6|7005.6|7004.6|6994.1|6993.1|708
1661213700000|2022-08-23 00:15:00|7006.6|7005.6|7014.6|7013.6|7015.6|7014.6|7006.6|7005.6|742
1661214000000|2022-08-23 00:20:00|7015.1|7014.1|7010.6|7009.6|7016.6|7015.6|7009.6|7008.6|445
1661214300000|2022-08-23 00:25:00|7011.1|7010.1|7015.6|7014.6|7016.6|7015.6|7009.6|7008.6|390
1661214600000|2022-08-23 00:30:00|7016.6|7015.6|7016.1|7015.1|7021.6|7020.6|7009.6|7008.6|549
1661214900000|2022-08-23 00:35:00|7016.6|7015.6|7015.6|7014.6|7018.6|7017.6|7014.6|7013.6|314
1661215200000|2022-08-23 00:40:00|7016.6|7015.6|7018.6|7017.6|7020.6|7019.6|7015.1|7014.1|406
1661215500000|2022-08-23 00:45:00|7017.6|7016.6|7018.6|7017.6|7019.6|7018.6|7014.6|7013.6|449
1661215800000|2022-08-23 00:50:00|7019.1|7018.1|7012.6|7011.6|7019.1|7018.1|7012.6|7011.6|306
1661216100000|2022-08-23 00:55:00|7012.1|7011.1|7011.6|7010.6|7014.6|7013.6|7008.6|7007.6|343
1661216400000|2022-08-23 01:00:00|7011.1|7010.1|7007.6|7006.6|7012.6|7011.6|7004.6|7003.6|458
1661216700000|2022-08-23 01:05:00|7007.1|7006.1|7015.6|7014.6|7016.6|7015.6|7006.6|7005.6|426
1661217000000|2022-08-23 01:10:00|7016.1|7015.1|7014.6|7013.6|7018.6|7017.6|7012.6|7011.6|367
1661217300000|2022-08-23 01:15:00|7014.1|7013.1|7018.6|7017.6|7018.6|7017.6|7013.6|7012.6|216
1661217600000|2022-08-23 01:20:00|7019.1|7018.1|7017.6|7016.6|7019.6|7018.6|7016.6|7015.6|255
1661217900000|2022-08-23 01:25:00|7017.1|7016.1|7017.6|7016.6|7018.6|7017.6|7013.6|7012.6|227
1661218200000|2022-08-23 01:30:00|7016.6|7015.6|7015.6|7014.6|7016.6|7015.6|7013.6|7012.6|161
1661218500000|2022-08-23 01:35:00|7015.1|7014.1|7010.6|7009.6|7015.1|7014.1|7003.6|7002.6|481
1661218800000|2022-08-23 01:40:00|7011.1|7010.1|7009.6|7008.6|7013.6|7012.6|7009.6|7008.6|215
1661219100000|2022-08-23 01:45:00|7010.1|7009.1|7013.6|7012.6|7016.1|7015.1|7008.6|7007.6|251
1661219400000|2022-08-23 01:50:00|7013.1|7012.1|7005.6|7004.6|7013.6|7012.6|7004.6|7003.6|341
1661219700000|2022-08-23 01:55:00|7004.6|7003.6|7006.6|7005.6|7009.6|7008.6|7004.6|7003.6|169
1661220000000|2022-08-23 02:00:00|7007.1|7006.1|7011.6|7010.6|7011.6|7010.6|7006.6|7005.6|120
1661220300000|2022-08-23 02:05:00|7010.6|7009.6|7013.6|7012.6|7014.6|7013.6|7010.6|7009.6|193
1661220600000|2022-08-23 02:10:00|7014.1|7013.1|7010.6|7009.6|7015.6|7014.6|7010.6|7009.6|251
1661220900000|2022-08-23 02:15:00|7009.6|7008.6|7008.6|7007.6|7011.6|7010.6|7007.6|7006.6|209
1661221200000|2022-08-23 02:20:00|7007.6|7006.6|7009.6|7008.6|7010.6|7009.6|7006.6|7005.6|211
1661221500000|2022-08-23 02:25:00|7009.1|7008.1|7012.6|7011.6|7014.1|7013.1|7009.1|7008.1|140
1661221800000|2022-08-23 02:30:00|7012.1|7011.1|7010.6|7009.6|7012.1|7011.1|7006.6|7005.6|186
1661222100000|2022-08-23 02:35:00|7010.1|7009.1|7011.6|7010.6|7014.6|7013.6|7009.6|7008.6|113
1661222400000|2022-08-23 02:40:00|7012.1|7011.1|7010.6|7009.6|7012.6|7011.6|7010.6|7009.6|85
1661222700000|2022-08-23 02:45:00|7009.6|7008.6|7011.6|7010.6|7014.6|7013.6|7009.6|7008.6|153
1661223000000|2022-08-23 02:50:00|7012.1|7011.1|7013.6|7012.6|7014.6|7013.6|7009.6|7008.6|160
1661223300000|2022-08-23 02:55:00|7014.1|7013.1|7013.6|7012.6|7015.6|7014.6|7010.6|7009.6|120
1661223600000|2022-08-23 03:00:00|7014.1|7013.1|7010.6|7009.6|7015.6|7014.6|7009.6|7008.6|205
1661223900000|2022-08-23 03:05:00|7009.6|7008.6|7007.6|7006.6|7010.6|7009.6|7007.6|7006.6|168
1661224200000|2022-08-23 03:10:00|7008.1|7007.1|7008.6|7007.6|7009.6|7008.6|7006.6|7005.6|240
1661224500000|2022-08-23 03:15:00|7009.1|7008.1|7003.6|7002.6|7009.6|7008.6|7003.6|7002.6|194
1661224800000|2022-08-23 03:20:00|7004.6|7003.6|7004.2|7003.2|7006.6|7005.6|7003.6|7002.6|187
1661225100000|2022-08-23 03:25:00|7004.7|7003.7|7001.2|7000.2|7005.2|7004.2|7001.2|7000.2|190
1661225400000|2022-08-23 03:30:00|7000.7|6999.7|6998.2|6997.2|7000.7|6999.7|6997.2|6996.2|280
1661225700000|2022-08-23 03:35:00|6998.7|6997.7|6996.2|6995.2|6999.2|6998.2|6996.2|6995.2|175
1661226000000|2022-08-23 03:40:00|6996.7|6995.7|6995.2|6994.2|6998.2|6997.2|6995.2|6994.2|196
1661226300000|2022-08-23 03:45:00|6995.7|6994.7|6994.2|6993.2|7000.2|6999.2|6994.2|6993.2|289
1661226600000|2022-08-23 03:50:00|6993.7|6992.7|6991.2|6990.2|6994.2|6993.2|6991.2|6990.2|165
1661226900000|2022-08-23 03:55:00|6990.7|6989.7|6992.2|6991.2|6995.2|6994.2|6988.7|6987.7|337
1661227200000|2022-08-23 04:00:00|6990.2|6989.2|6985.2|6984.2|6991.2|6990.2|6984.2|6983.2|562
1661227500000|2022-08-23 04:05:00|6985.7|6984.7|6978.2|6977.2|6988.2|6987.2|6978.2|6977.2|601
1661227800000|2022-08-23 04:10:00|6978.7|6977.7|6981.2|6980.2|6983.2|6982.2|6978.2|6977.2|509
1661228100000|2022-08-23 04:15:00|6980.7|6979.7|6976.2|6975.2|6981.2|6980.2|6975.2|6974.2|564
1661228400000|2022-08-23 04:20:00|6975.2|6974.2|6974.2|6973.2|6975.2|6974.2|6972.2|6971.2|428
1661228700000|2022-08-23 04:25:00|6973.7|6972.7|6975.7|6974.7|6976.2|6975.2|6973.2|6972.2|331
1661229000000|2022-08-23 04:30:00|6975.2|6974.2|6974.2|6973.2|6975.2|6974.2|6973.2|6972.2|380
1661229300000|2022-08-23 04:35:00|6974.7|6973.7|6980.2|6979.2|6980.2|6979.2|6973.2|6972.2|427
1661229600000|2022-08-23 04:40:00|6980.7|6979.7|6976.2|6975.2|6981.2|6980.2|6974.2|6973.2|434
1661229900000|2022-08-23 04:45:00|6975.2|6974.2|6975.2|6974.2|6975.2|6974.2|6972.2|6971.2|302
1661230200000|2022-08-23 04:50:00|6974.7|6973.7|6980.2|6979.2|6981.2|6980.2|6974.2|6973.2|236
1661230500000|2022-08-23 04:55:00|6979.2|6978.2|6978.7|6977.7|6981.2|6980.2|6977.2|6976.2|268
1661230800000|2022-08-23 05:00:00|6978.2|6977.2|6977.2|6976.2|6981.2|6980.2|6976.2|6975.2|301
1661231100000|2022-08-23 05:05:00|6976.7|6975.7|6973.2|6972.2|6978.2|6977.2|6973.2|6972.2|250
1661231400000|2022-08-23 05:10:00|6972.2|6971.2|6975.2|6974.2|6976.2|6975.2|6972.2|6971.2|342
1661231700000|2022-08-23 05:15:00|6974.2|6973.2|6969.2|6968.2|6975.2|6974.2|6967.2|6966.2|507
1661232000000|2022-08-23 05:20:00|6968.2|6967.2|6967.2|6966.2|6968.2|6967.2|6964.2|6963.2|404
1661232300000|2022-08-23 05:25:00|6967.7|6966.7|6970.2|6969.2|6970.2|6969.2|6966.2|6965.2|451
1661232600000|2022-08-23 05:30:00|6970.7|6969.7|6970.2|6969.2|6972.2|6971.2|6968.7|6967.7|486
1661232900000|2022-08-23 05:35:00|6970.7|6969.7|6973.2|6972.2|6975.2|6974.2|6969.2|6968.2|505
1661233200000|2022-08-23 05:40:00|6972.7|6971.7|6976.2|6975.2|6976.7|6975.7|6972.2|6971.2|313
1661233500000|2022-08-23 05:45:00|6975.7|6974.7|6972.2|6971.2|6976.2|6975.2|6972.2|6971.2|439
1661233800000|2022-08-23 05:50:00|6971.7|6970.7|6971.2|6970.2|6974.2|6973.2|6970.2|6969.2|483
1661234100000|2022-08-23 05:55:00|6971.7|6970.7|6968.2|6967.2|6973.2|6972.2|6968.2|6967.2|651
1661234400000|2022-08-23 06:00:00|6965.5|6963.5|6967|6965|6970.5|6968.5|6964.5|6962.5|1053
1661234700000|2022-08-23 06:05:00|6966.5|6964.5|6959.5|6957.5|6970.5|6968.5|6956.5|6954.5|2036
1661235000000|2022-08-23 06:10:00|6960.5|6958.5|6953.5|6951.5|6961.5|6959.5|6953.5|6951.5|1593
1661235300000|2022-08-23 06:15:00|6953|6951|6956.5|6954.5|6960.5|6958.5|6953|6951|640
1661235600000|2022-08-23 06:20:00|6957|6955|6953.5|6951.5|6958.5|6956.5|6953.5|6951.5|514
1661235900000|2022-08-23 06:25:00|6952.5|6950.5|6951.5|6949.5|6953.5|6951.5|6947|6945|1037
1661236200000|2022-08-23 06:30:00|6948.5|6944.5|6946.1|6942.1|6951.4|6947.4|6945.6|6941.6|0
1661236500000|2022-08-23 06:35:00|6946.2|6942.2|6938|6934|6947.1|6943.1|6937.2|6933.2|0
1661236800000|2022-08-23 06:40:00|6937.9|6933.9|6947.2|6943.2|6947.2|6943.2|6937.9|6933.9|0
1661237100000|2022-08-23 06:45:00|6947.1|6943.1|6947.1|6943.1|6948|6944|6944|6940|0
1661237400000|2022-08-23 06:50:00|6947.3|6943.3|6951.3|6947.3|6952.3|6948.3|6947.3|6943.3|0
1661237700000|2022-08-23 06:55:00|6951.5|6947.5|6951.1|6947.1|6954.2|6950.2|6950.5|6946.5|0
1661238000000|2022-08-23 07:00:00|6951.3|6947.3|6961.3|6957.3|6961.8|6957.8|6949.9|6945.9|0
1661238300000|2022-08-23 07:05:00|6961.9|6957.9|6969.5|6965.5|6969.5|6965.5|6961.9|6957.9|0
1661238600000|2022-08-23 07:10:00|6963|6960|6961|6958|6967|6964|6958|6955|314
1661238900000|2022-08-23 07:15:00|6960.5|6957.5|6963|6960|6967|6964|6958|6955|197
1661239200000|2022-08-23 07:20:00|6963.5|6960.5|6971|6968|6971.5|6968.5|6963.5|6960.5|183
1661239500000|2022-08-23 07:25:00|6971.5|6968.5|6968.5|6965.5|6973|6970|6968|6965|125
1661239800000|2022-08-23 07:30:00|6969|6966|6967|6964|6971.5|6968.5|6966|6963|136
1661240100000|2022-08-23 07:35:00|6967.5|6964.5|6968|6965|6969|6966|6964.5|6961.5|122
1661240400000|2022-08-23 07:40:00|6969|6966|6973|6970|6974|6971|6969|6966|110
1661240700000|2022-08-23 07:45:00|6973.5|6970.5|6974|6971|6978|6975|6973|6970|79
1661241000000|2022-08-23 07:50:00|6974.5|6971.5|6977|6974|6977|6974|6973.5|6970.5|39
1661241300000|2022-08-23 07:55:00|6977.5|6974.5|6975|6972|6978|6975|6974|6971|68
1661241600000|2022-08-23 08:00:00|6975.5|6972.5|6982|6979|6982.5|6979.5|6975|6972|58
1661241900000|2022-08-23 08:05:00|6981.5|6978.5|6978.5|6975.5|6983|6980|6977.5|6974.5|133
1661242200000|2022-08-23 08:10:00|6978|6975|6979|6976|6984|6981|6978|6975|100
1661242500000|2022-08-23 08:15:00|6978.5|6975.5|6979.5|6976.5|6980.5|6977.5|6977|6974|103
1661242800000|2022-08-23 08:20:00|6980|6977|6979|6976|6980.5|6977.5|6976|6973|23
1661243100000|2022-08-23 08:25:00|6979.5|6976.5|6975.5|6972.5|6979.5|6976.5|6975.5|6972.5|25
1661243400000|2022-08-23 08:30:00|6975|6972|6978.5|6975.5|6979|6976|6973|6970|34
1661243700000|2022-08-23 08:35:00|6978|6975|6978.5|6975.5|6979|6976|6976|6973|46
1661244000000|2022-08-23 08:40:00|6979|6976|6977|6974|6981|6978|6977|6974|37
1661244300000|2022-08-23 08:45:00|6978|6975|6977|6974|6978.5|6975.5|6975|6972|16
1661244600000|2022-08-23 08:50:00|6977.5|6974.5|6977|6974|6977.5|6974.5|6976|6973|10
1661244900000|2022-08-23 08:55:00|6976.5|6973.5|6974|6971|6976.5|6973.5|6974|6971|27
1661245200000|2022-08-23 09:00:00|6974.5|6971.5|6975|6972|6975.5|6972.5|6974|6971|12
1661245500000|2022-08-23 09:05:00|6974.5|6971.5|6978.5|6975.5|6979.5|6976.5|6974|6971|19
1661245800000|2022-08-23 09:10:00|6978|6975|6977|6974|6979.5|6976.5|6977|6974|15
1661246100000|2022-08-23 09:15:00|6977.5|6974.5|6976|6973|6978|6975|6976|6973|16
1661246400000|2022-08-23 09:20:00|6975.5|6972.5|6974|6971|6976|6973|6974|6971|10
1661246700000|2022-08-23 09:25:00|6973|6970|6974|6971|6975|6972|6973|6970|19
1661247000000|2022-08-23 09:30:00|6974.5|6971.5|6973|6970|6976|6973|6973|6970|30
1661247300000|2022-08-23 09:35:00|6972|6969|6973|6970|6974.5|6971.5|6972|6969|44
1661247600000|2022-08-23 09:40:00|6973.5|6970.5|6975|6972|6975|6972|6973|6970|39
1661247900000|2022-08-23 09:45:00|6975.5|6972.5|6979.5|6976.5|6980|6977|6975.5|6972.5|26
1661248200000|2022-08-23 09:50:00|6979|6976|6980|6977|6981|6978|6978|6975|21
1661248500000|2022-08-23 09:55:00|6980.5|6977.5|6982|6979|6982.5|6979.5|6980|6977|9
1661248800000|2022-08-23 10:00:00|6981|6978|6979|6976|6982|6979|6979|6976|21
1661249100000|2022-08-23 10:05:00|6979.5|6976.5|6977|6974|6979.5|6976.5|6977|6974|24
1661249400000|2022-08-23 10:10:00|6977.5|6974.5|6977|6974|6978.5|6975.5|6976|6973|17
1661249700000|2022-08-23 10:15:00|6977.5|6974.5|6973|6970|6978|6975|6973|6970|25
1661250000000|2022-08-23 10:20:00|6972.5|6969.5|6971.5|6968.5|6973.5|6970.5|6971|6968|48
1661250300000|2022-08-23 10:25:00|6972|6969|6969|6966|6973|6970|6969|6966|46
1661250600000|2022-08-23 10:30:00|6969.5|6966.5|6970.5|6967.5|6973.5|6970.5|6969.5|6966.5|20
1661250900000|2022-08-23 10:35:00|6970|6967|6970.5|6967.5|6971|6968|6970|6967|6
1661251200000|2022-08-23 10:40:00|6971|6968|6976|6973|6976|6973|6971|6968|14
1661251500000|2022-08-23 10:45:00|6975.5|6972.5|6975|6972|6977|6974|6974|6971|35
1661251800000|2022-08-23 10:50:00|6975.5|6972.5|6974|6971|6975.5|6972.5|6973|6970|41
1661252100000|2022-08-23 10:55:00|6974.5|6971.5|6971|6968|6975|6972|6971|6968|26
1661252400000|2022-08-23 11:00:00|6970.5|6967.5|6968|6965|6973|6970|6968|6965|43
1661252700000|2022-08-23 11:05:00|6967|6964|6964|6961|6967|6964|6964|6961|27
1661253000000|2022-08-23 11:10:00|6963|6960|6965|6962|6966|6963|6962.5|6959.5|62
1661253300000|2022-08-23 11:15:00|6964.5|6961.5|6964|6961|6965.5|6962.5|6964|6961|73
1661253600000|2022-08-23 11:20:00|6964.5|6961.5|6965|6962|6965.5|6962.5|6964|6961|69
1661253900000|2022-08-23 11:25:00|6964.5|6961.5|6964|6961|6966|6963|6962.5|6959.5|21
1661254200000|2022-08-23 11:30:00|6964.5|6961.5|6963|6960|6965.5|6962.5|6963|6960|26
1661254500000|2022-08-23 11:35:00|6963.5|6960.5|6964.5|6961.5|6965|6962|6962|6959|7
1661254800000|2022-08-23 11:40:00|6964|6961|6964.5|6961.5|6965|6962|6963.5|6960.5|4
1661255100000|2022-08-23 11:45:00|6965|6962|6967|6964|6967.5|6964.5|6963.5|6960.5|75
1661255400000|2022-08-23 11:50:00|6966|6963|6969|6966|6970|6967|6965.5|6962.5|71
1661255700000|2022-08-23 11:55:00|6970|6967|6970.5|6967.5|6971|6968|6968|6965|102
1661256000000|2022-08-23 12:00:00|6971|6968|6970|6967|6971.5|6968.5|6968|6965|27
1661256300000|2022-08-23 12:05:00|6970.5|6967.5|6967.5|6964.5|6971|6968|6967|6964|27
1661256600000|2022-08-23 12:10:00|6968|6965|6966.5|6963.5|6968|6965|6965.5|6962.5|90
1661256900000|2022-08-23 12:15:00|6967|6964|6965|6962|6968|6965|6964|6961|36
1661257200000|2022-08-23 12:20:00|6965.5|6962.5|6965|6962|6966.5|6963.5|6963|6960|33
1661257500000|2022-08-23 12:25:00|6964.5|6961.5|6967|6964|6967|6964|6964.5|6961.5|27
1661257800000|2022-08-23 12:30:00|6967.5|6964.5|6966.5|6963.5|6968|6965|6964|6961|97
1661258100000|2022-08-23 12:35:00|6967|6964|6961|6958|6967|6964|6960.5|6957.5|124
1661258400000|2022-08-23 12:40:00|6960.5|6957.5|6960|6957|6961.5|6958.5|6958.5|6955.5|76
1661258700000|2022-08-23 12:45:00|6960.5|6957.5|6956|6953|6961.5|6958.5|6956|6953|54
1661259000000|2022-08-23 12:50:00|6955.5|6952.5|6957|6954|6958|6955|6954|6951|35
1661259300000|2022-08-23 12:55:00|6956.5|6953.5|6960.5|6957.5|6961.5|6958.5|6954|6951|89
1661259600000|2022-08-23 13:00:00|6961|6958|6953|6950|6961|6958|6953|6950|37
1661259900000|2022-08-23 13:05:00|6952.5|6949.5|6954|6951|6955|6952|6952|6949|32
1661260200000|2022-08-23 13:10:00|6953.5|6950.5|6954|6951|6954|6951|6951.5|6948.5|36
1661260500000|2022-08-23 13:15:00|6954.5|6951.5|6957|6954|6957|6954|6954.5|6951.5|27
1661260800000|2022-08-23 13:20:00|6957.5|6954.5|6961.5|6958.5|6963|6960|6956|6953|84
1661261100000|2022-08-23 13:25:00|6962|6959|6962|6959|6964|6961|6961.5|6958.5|114
1661261400000|2022-08-23 13:30:00|6961|6958|6969|6966|6970|6967|6958|6955|250
1661261700000|2022-08-23 13:35:00|6969.5|6966.5|6966.5|6963.5|6972|6969|6966.5|6963.5|155
1661262000000|2022-08-23 13:40:00|6967|6964|6959|6956|6969|6966|6958.5|6955.5|115
1661262300000|2022-08-23 13:45:00|6959.5|6956.5|6968|6965|6970.5|6967.5|6959.5|6956.5|239
1661262600000|2022-08-23 13:50:00|6968.5|6965.5|6974|6971|6978|6975|6968|6965|142
1661262900000|2022-08-23 13:55:00|6974.5|6971.5|6972|6969|6977.5|6974.5|6971|6968|112
1661263200000|2022-08-23 14:00:00|6972.5|6969.5|6968|6965|6975|6972|6967|6964|157
1661263500000|2022-08-23 14:05:00|6968.5|6965.5|6979.5|6976.5|6979.5|6976.5|6968|6965|194
1661263800000|2022-08-23 14:10:00|6980|6977|6980.5|6977.5|6984|6981|6979|6976|103
1661264100000|2022-08-23 14:15:00|6980|6977|6980|6977|6984|6981|6979|6976|50
1661264400000|2022-08-23 14:20:00|6980.5|6977.5|6980.5|6977.5|6985|6982|6980|6977|109
1661264700000|2022-08-23 14:25:00|6980|6977|6972.5|6969.5|6980.5|6977.5|6972.5|6969.5|78
1661265000000|2022-08-23 14:30:00|6973|6970|6979|6976|6980|6977|6970|6967|107
1661265300000|2022-08-23 14:35:00|6980|6977|6968|6965|6980|6977|6968|6965|100
1661265600000|2022-08-23 14:40:00|6967|6964|6969.5|6966.5|6971|6968|6965|6962|130
1661265900000|2022-08-23 14:45:00|6970|6967|6971.5|6968.5|6972|6969|6968|6965|90
1661266200000|2022-08-23 14:50:00|6972|6969|6961|6958|6974|6971|6959|6956|220
1661266500000|2022-08-23 14:55:00|6961.5|6958.5|6957|6954|6961.5|6958.5|6953.5|6950.5|322
1661266800000|2022-08-23 15:00:00|6958|6955|6953.5|6950.5|6958|6955|6948.5|6945.5|240
1661267100000|2022-08-23 15:05:00|6953|6950|6955|6952|6956|6953|6951.5|6948.5|120
1661267400000|2022-08-23 15:10:00|6955.5|6952.5|6962.5|6959.5|6963|6960|6955|6952|187
1661267700000|2022-08-23 15:15:00|6963|6960|6968|6965|6969|6966|6962.5|6959.5|123
1661268000000|2022-08-23 15:20:00|6968.5|6965.5|6966|6963|6968.5|6965.5|6965|6962|58
1661268300000|2022-08-23 15:25:00|6966.5|6963.5|6959|6956|6967|6964|6959|6956|88
1661268600000|2022-08-23 15:30:00|6960|6957|6962.5|6959.5|6964|6961|6959|6956|130
1661268900000|2022-08-23 15:35:00|6963|6960|6968|6965|6970|6967|6963|6960|117
1661269200000|2022-08-23 15:40:00|6968.5|6965.5|6964|6961|6969|6966|6962|6959|41
1661269500000|2022-08-23 15:45:00|6964.5|6961.5|6965|6962|6967|6964|6964|6961|58
1661269800000|2022-08-23 15:50:00|6966|6963|6963.5|6960.5|6966.5|6963.5|6961.5|6958.5|41
1661270100000|2022-08-23 15:55:00|6963|6960|6963|6960|6965|6962|6960|6957|44
1661270400000|2022-08-23 16:00:00|6963.5|6960.5|6961|6958|6964|6961|6959|6956|21
1661270700000|2022-08-23 16:05:00|6960.5|6957.5|6963|6960|6963|6960|6957|6954|36
1661271000000|2022-08-23 16:10:00|6962.5|6959.5|6961|6958|6962.5|6959.5|6959.5|6956.5|12
1661271300000|2022-08-23 16:15:00|6960.5|6957.5|6957|6954|6962|6959|6955|6952|19
1661271600000|2022-08-23 16:20:00|6956.5|6953.5|6953.5|6950.5|6956.5|6953.5|6953|6950|22
1661271900000|2022-08-23 16:25:00|6954|6951|6953.5|6950.5|6958|6955|6952.5|6949.5|17
1661272200000|2022-08-23 16:30:00|6953|6950|6958|6955|6958|6955|6953|6950|16
1661272500000|2022-08-23 16:35:00|6957.5|6954.5|6962|6959|6963|6960|6957.5|6954.5|13
1661272800000|2022-08-23 16:40:00|6961.5|6958.5|6964|6961|6964.5|6961.5|6961.5|6958.5|15
1661273100000|2022-08-23 16:45:00|6964.5|6961.5|6961.5|6958.5|6965|6962|6961.5|6958.5|20
1661273400000|2022-08-23 16:50:00|6961|6958|6964|6961|6964|6961|6960.5|6957.5|12
1661273700000|2022-08-23 16:55:00|6963.5|6960.5|6966|6963|6967.5|6964.5|6963|6960|26
1661274000000|2022-08-23 17:00:00|6965.5|6962.5|6966|6963|6968.5|6965.5|6965|6962|21
1661274300000|2022-08-23 17:05:00|6965.5|6962.5|6962.5|6959.5|6965.5|6962.5|6961.5|6958.5|9
1661274600000|2022-08-23 17:10:00|6963|6960|6963|6960|6963|6960|6959.5|6956.5|22
1661274900000|2022-08-23 17:15:00|6962.5|6959.5|6961|6958|6965|6962|6961|6958|25
1661275200000|2022-08-23 17:20:00|6961.5|6958.5|6959|6956|6963|6960|6958.5|6955.5|8
1661275500000|2022-08-23 17:25:00|6959.5|6956.5|6965|6962|6966.5|6963.5|6959|6956|28
1661275800000|2022-08-23 17:30:00|6965.5|6962.5|6968|6965|6968.5|6965.5|6965|6962|10
1661276100000|2022-08-23 17:35:00|6967.5|6964.5|6964|6961|6968|6965|6963|6960|16
1661276400000|2022-08-23 17:40:00|6964.5|6961.5|6963|6960|6965.5|6962.5|6962|6959|11
1661276700000|2022-08-23 17:45:00|6962.5|6959.5|6960|6957|6963.5|6960.5|6959.5|6956.5|7
1661277000000|2022-08-23 17:50:00|6959|6956|6957|6954|6959.5|6956.5|6954|6951|9
1661277300000|2022-08-23 17:55:00|6956|6953|6958|6955|6959.5|6956.5|6955.5|6952.5|3
1661277600000|2022-08-23 18:00:00|6957|6954|6956.5|6953.5|6957.5|6954.5|6955|6952|27
1661277900000|2022-08-23 18:05:00|6956|6953|6958|6955|6959.5|6956.5|6955.5|6952.5|8
1661278200000|2022-08-23 18:10:00|6957.5|6954.5|6955.5|6952.5|6958|6955|6954|6951|12
1661278500000|2022-08-23 18:15:00|6956|6953|6959.5|6956.5|6960|6957|6955|6952|9
1661278800000|2022-08-23 18:20:00|6960|6957|6962|6959|6962|6959|6959|6956|6
1661279100000|2022-08-23 18:25:00|6961.5|6958.5|6961|6958|6962|6959|6960|6957|4
1661279400000|2022-08-23 18:30:00|6961.5|6958.5|6959|6956|6962.5|6959.5|6958|6955|5
1661279700000|2022-08-23 18:35:00|6959.5|6956.5|6960|6957|6960|6957|6958|6955|4
1661280000000|2022-08-23 18:40:00|6959.5|6956.5|6961|6958|6962.5|6959.5|6958|6955|11
1661280300000|2022-08-23 18:45:00|6960|6957|6959.5|6956.5|6961|6958|6958|6955|71
1661280600000|2022-08-23 18:50:00|6959|6956|6957|6954|6959.5|6956.5|6956.5|6953.5|26
1661280900000|2022-08-23 18:55:00|6957.5|6954.5|6959|6956|6960|6957|6956|6953|23
1661281200000|2022-08-23 19:00:00|6959.5|6956.5|6963.5|6960.5|6964|6961|6959|6956|18
1661281500000|2022-08-23 19:05:00|6963|6960|6964|6961|6964|6961|6962|6959|12
1661281800000|2022-08-23 19:10:00|6964.5|6961.5|6962.5|6959.5|6968.5|6965.5|6962|6959|233
1661282100000|2022-08-23 19:15:00|6963|6960|6968|6965|6968|6965|6963|6960|17
1661282400000|2022-08-23 19:20:00|6967.5|6964.5|6964|6961|6968|6965|6964|6961|19
1661282700000|2022-08-23 19:25:00|6964.5|6961.5|6962|6959|6965|6962|6962|6959|63
1661283000000|2022-08-23 19:30:00|6961.5|6958.5|6959|6956|6963|6960|6958|6955|97
1661283300000|2022-08-23 19:35:00|6959.5|6956.5|6957|6954|6960|6957|6956|6953|60
1661283600000|2022-08-23 19:40:00|6957.5|6954.5|6962|6959|6964|6961|6957|6954|42
1661283900000|2022-08-23 19:45:00|6961.5|6958.5|6960|6957|6962|6959|6958|6955|45
1661284200000|2022-08-23 19:50:00|6959.5|6956.5|6964|6961|6965|6962|6958|6955|117
1661284500000|2022-08-23 19:55:00|6964.5|6961.5|6966|6963|6971|6968|6964|6961|382
1661284800000|2022-08-23 20:00:00|6966.5|6963.5|6963|6960|6967.5|6964.5|6962.5|6959.5|31
1661285100000|2022-08-23 20:05:00|6962.5|6959.5|6963.5|6960.5|6964|6961|6962.5|6959.5|8
1661285400000|2022-08-23 20:10:00|6963|6960|6963.5|6960.5|6964|6961|6963|6960|1
1661285700000|2022-08-23 20:15:00|6964|6961|6963.5|6960.5|6964|6961|6963.5|6960.5|0
1661286000000|2022-08-23 20:20:00|6964|6961|6964|6961|6964.5|6961.5|6964|6961|3
1661286300000|2022-08-23 20:25:00|6963.5|6960.5|6966.5|6963.5|6966.5|6963.5|6963|6960|26
1661286600000|2022-08-23 20:30:00|6967|6964|6964.5|6961.5|6967|6964|6964.5|6961.5|9
1661286900000|2022-08-23 20:35:00|6964|6961|6964.5|6961.5|6965|6962|6964|6961|10
1661287200000|2022-08-23 20:40:00|6965|6962|6964.5|6961.5|6966|6963|6964|6961|37
1661287500000|2022-08-23 20:45:00|6965|6962|6966|6963|6966|6963|6965|6962|27
1661287800000|2022-08-23 20:50:00|6965.5|6962.5|6966.5|6963.5|6967|6964|6965|6962|21
1661288100000|2022-08-23 20:55:00|6966|6963|6965.5|6962.5|6966.5|6963.5|6965|6962|11
1661288400000|2022-08-23 21:00:00|6965.3|6961.3|6965.8|6961.8|6965.8|6961.8|6965.3|6961.3|0
1661288700000|2022-08-23 21:05:00|6965.7|6961.7|6965.4|6961.4|6965.8|6961.8|6965.4|6961.4|0
1661289000000|2022-08-23 21:10:00|6965.5|6961.5|6965.6|6961.6|6965.8|6961.8|6965.1|6961.1|0
1661289300000|2022-08-23 21:15:00|6965.5|6961.5|6965.6|6961.6|6965.6|6961.6|6965|6961|0
1661289600000|2022-08-23 21:20:00|6965.7|6961.7|6965.7|6961.7|6965.7|6961.7|6965.6|6961.6|0
1661289900000|2022-08-23 21:25:00|6965.8|6961.8|6965.7|6961.7|6965.8|6961.8|6965.5|6961.5|0
1661290200000|2022-08-23 21:30:00|6965.6|6961.6|6965.9|6961.9|6965.9|6961.9|6965.4|6961.4|0
1661290500000|2022-08-23 21:35:00|6966|6962|6965.9|6961.9|6966|6962|6965.5|6961.5|0
1661290800000|2022-08-23 21:40:00|6966|6962|6966|6962|6966|6962|6966|6962|0
1661291100000|2022-08-23 21:45:00|6966.1|6962.1|6966|6962|6966.3|6962.3|6966|6962|0
1661291400000|2022-08-23 21:50:00|6965.7|6961.7|6965.7|6961.7|6965.7|6961.7|6965.7|6961.7|0
1661291700000|2022-08-23 21:55:00|6966|6962|6966.2|6962.2|6966.4|6962.4|6966|6962|0
1661292000000|2022-08-23 22:00:00|6965.9|6961.9|6969.3|6965.3|6970|6966|6964.8|6960.8|0
1661292300000|2022-08-23 22:05:00|6969.2|6965.2|6971|6967|6971.1|6967.1|6969.2|6965.2|0
1661292600000|2022-08-23 22:10:00|6971.2|6967.2|6970.3|6966.3|6971.8|6967.8|6970.2|6966.2|0
1661292900000|2022-08-23 22:15:00|6970.6|6966.6|6971.9|6967.9|6971.9|6967.9|6970.6|6966.6|0
1661293200000|2022-08-23 22:20:00|6971.6|6967.6|6971.6|6967.6|6972.1|6968.1|6971.3|6967.3|0
1661293500000|2022-08-23 22:25:00|6971.3|6967.3|6972|6968|6972.1|6968.1|6970.7|6966.7|0
1661293800000|2022-08-23 22:30:00|6972.3|6968.3|6971|6967|6973.3|6969.3|6971|6967|0
1661294100000|2022-08-23 22:35:00|6971.1|6967.1|6971.5|6967.5|6972|6968|6971|6967|0
1661294400000|2022-08-23 22:40:00|6971.4|6967.4|6972.8|6968.8|6972.8|6968.8|6971.4|6967.4|0
1661294700000|2022-08-23 22:45:00|6972.6|6968.6|6973.1|6969.1|6973.7|6969.7|6972.6|6968.6|0
1661295000000|2022-08-23 22:50:00|6973.2|6969.2|6973|6969|6973.4|6969.4|6972.8|6968.8|0
1661295300000|2022-08-23 22:55:00|6972.9|6968.9|6972.7|6968.7|6973|6969|6972.5|6968.5|0
1661295600000|2022-08-23 23:00:00|6973|6969|6973.6|6969.6|6974.4|6970.4|6972.9|6968.9|0
1661295900000|2022-08-23 23:05:00|6973.7|6969.7|6975.8|6971.8|6975.9|6971.9|6973.7|6969.7|0
1661296200000|2022-08-23 23:10:00|6975.5|6971.5|6975|6971|6975.5|6971.5|6974.2|6970.2|0
1661296500000|2022-08-23 23:15:00|6975.1|6971.1|6975.6|6971.6|6975.9|6971.9|6975|6971|0
1661296800000|2022-08-23 23:20:00|6975.4|6971.4|6976|6972|6976.3|6972.3|6975.3|6971.3|0
1661297100000|2022-08-23 23:25:00|6975.8|6971.8|6974.2|6970.2|6976|6972|6974.2|6970.2|0
1661297400000|2022-08-23 23:30:00|6974|6970|6971.8|6967.8|6974|6970|6970.9|6966.9|0
1661297700000|2022-08-23 23:35:00|6971.5|6967.5|6972.8|6968.8|6972.9|6968.9|6971.2|6967.2|0
1661298000000|2022-08-23 23:40:00|6972.9|6968.9|6972.4|6968.4|6972.9|6968.9|6971.5|6967.5|0
1661298300000|2022-08-23 23:45:00|6972.2|6968.2|6972.4|6968.4|6972.4|6968.4|6971.2|6967.2|0
1661298600000|2022-08-23 23:50:00|6974.5|6972.5|6968.5|6966.5|6978.5|6976.5|6964|6962|656
1661298900000|2022-08-23 23:55:00|6968|6966|6975|6973|6975.5|6973.5|6966|6964|363
1661299200000|2022-08-24 00:00:00|6974|6972|6987|6986|6988|6987|6972.5|6970.5|824
1661299500000|2022-08-24 00:05:00|6986|6985|6985.5|6984.5|6990|6989|6982|6981|809
1661299800000|2022-08-24 00:10:00|6985|6984|6987|6986|6987|6986|6974|6973|840
1661300100000|2022-08-24 00:15:00|6988|6987|6985.5|6984.5|6990|6989|6979|6978|471
1661300400000|2022-08-24 00:20:00|6985|6984|6988|6987|6988|6987|6984|6983|461
1661300700000|2022-08-24 00:25:00|6987.5|6986.5|6994.5|6993.5|6998|6997|6985|6984|705
1661301000000|2022-08-24 00:30:00|6995|6994|6998|6997|7000|6999|6994|6993|631
1661301300000|2022-08-24 00:35:00|6998.5|6997.5|6993|6992|7000|6999|6991|6990|365
1661301600000|2022-08-24 00:40:00|6993.5|6992.5|6990|6989|6994|6993|6988|6987|421
1661301900000|2022-08-24 00:45:00|6990.5|6989.5|6998|6997|7000|6999|6990|6989|277
1661302200000|2022-08-24 00:50:00|6997|6996|7002|7001|7002|7001|6997|6996|345
1661302500000|2022-08-24 00:55:00|7001.5|7000.5|6996|6995|7004|7003|6996|6995|348
1661302800000|2022-08-24 01:00:00|6996.5|6995.5|6997|6996|7003|7002|6995.5|6994.5|428
1661303100000|2022-08-24 01:05:00|6998|6997|7005.5|7004.5|7006|7005|6997|6996|359
1661303400000|2022-08-24 01:10:00|7005|7004|7005|7004|7006|7005|7002|7001|284
1661303700000|2022-08-24 01:15:00|7006|7005|7005|7004|7006|7005|7001|7000|314
1661304000000|2022-08-24 01:20:00|7004.5|7003.5|7007|7006|7009|7008|7004|7003|247
1661304300000|2022-08-24 01:25:00|7008|7007|7008|7007|7009|7008|7006|7005|274
1661304600000|2022-08-24 01:30:00|7007|7006|7006|7005|7012|7011|7002|7001|518
1661304900000|2022-08-24 01:35:00|7005.5|7004.5|7006|7005|7007.5|7006.5|7003|7002|269
1661305200000|2022-08-24 01:40:00|7006.5|7005.5|7000|6999|7006.5|7005.5|6999|6998|385
1661305500000|2022-08-24 01:45:00|7000.5|6999.5|6994|6993|7003|7002|6993|6992|438
1661305800000|2022-08-24 01:50:00|6993.5|6992.5|6995|6994|6995|6994|6988|6987|437
1661306100000|2022-08-24 01:55:00|6994|6993|7000|6999|7001|7000|6994|6993|219
1661306400000|2022-08-24 02:00:00|7000.5|6999.5|7002|7001|7003.5|7002.5|6998|6997|223
1661306700000|2022-08-24 02:05:00|7002.5|7001.5|7002|7001|7003.5|7002.5|6998|6997|207
1661307000000|2022-08-24 02:10:00|7002.5|7001.5|7004|7003|7006|7005|7001|7000|366
1661307300000|2022-08-24 02:15:00|7004.5|7003.5|7007|7006|7007.5|7006.5|7003|7002|253
1661307600000|2022-08-24 02:20:00|7006|7005|7009|7008|7010|7009|7005|7004|230
1661307900000|2022-08-24 02:25:00|7008.5|7007.5|7012|7011|7014|7013|7008|7007|237
1661308200000|2022-08-24 02:30:00|7011.5|7010.5|7009|7008|7011.5|7010.5|7009|7008|243
1661308500000|2022-08-24 02:35:00|7008.5|7007.5|7006|7005|7009|7008|7005|7004|276
1661308800000|2022-08-24 02:40:00|7006.5|7005.5|7002|7001|7007|7006|7002|7001|222
1661309100000|2022-08-24 02:45:00|7002.5|7001.5|7006|7005|7007|7006|7002|7001|134
1661309400000|2022-08-24 02:50:00|7005.5|7004.5|7006|7005|7007|7006|7004|7003|223
1661309700000|2022-08-24 02:55:00|7005.5|7004.5|7008.5|7007.5|7009|7008|7005|7004|142
1661310000000|2022-08-24 03:00:00|7009|7008|7009|7008|7012|7011|7008|7007|175
1661310300000|2022-08-24 03:05:00|7008|7007|7011|7010|7013|7012|7008|7007|237
1661310600000|2022-08-24 03:10:00|7011.5|7010.5|7011|7010|7012|7011|7009|7008|236
1661310900000|2022-08-24 03:15:00|7010.5|7009.5|7008|7007|7012|7011|7007|7006|145
1661311200000|2022-08-24 03:20:00|7008.5|7007.5|7005|7004|7008.5|7007.5|7004|7003|170
1661311500000|2022-08-24 03:25:00|7005.5|7004.5|7004|7003|7007|7006|7003|7002|133
1661311800000|2022-08-24 03:30:00|7004.5|7003.5|7007|7006|7007|7006|7004|7003|150
1661312100000|2022-08-24 03:35:00|7006.5|7005.5|7001|7000|7006.5|7005.5|7001|7000|185
1661312400000|2022-08-24 03:40:00|7001.5|7000.5|6999|6998|7002.5|7001.5|6999|6998|239
1661312700000|2022-08-24 03:45:00|7000|6999|6999|6998|7000|6999|6996|6995|200
1661313000000|2022-08-24 03:50:00|6998|6997|6998|6997|6999|6998|6995|6994|211
1661313300000|2022-08-24 03:55:00|6997.5|6996.5|6994|6993|6998|6997|6994|6993|231
1661313600000|2022-08-24 04:00:00|6993|6992|6986|6985|6993|6992|6985.5|6984.5|531
1661313900000|2022-08-24 04:05:00|6985|6984|6985|6984|6988|6987|6984|6983|420
1661314200000|2022-08-24 04:10:00|6985.5|6984.5|6983|6982|6985.5|6984.5|6981|6980|360
1661314500000|2022-08-24 04:15:00|6983.5|6982.5|6990|6989|6991.5|6990.5|6983.5|6982.5|295
1661314800000|2022-08-24 04:20:00|6990.5|6989.5|6993|6992|6995|6994|6990|6989|262
1661315100000|2022-08-24 04:25:00|6993.5|6992.5|6992|6991|6996|6995|6992|6991|164
1661315400000|2022-08-24 04:30:00|6992.5|6991.5|6996|6995|6997|6996|6992|6991|151
1661315700000|2022-08-24 04:35:00|6996.5|6995.5|6992|6991|6997|6996|6992|6991|206
1661316000000|2022-08-24 04:40:00|6991.5|6990.5|6993|6992|6993|6992|6989|6988|266
1661316300000|2022-08-24 04:45:00|6993.5|6992.5|6994|6993|6994|6993|6989|6988|265
1661316600000|2022-08-24 04:50:00|6993.5|6992.5|7003|7002|7004|7003|6993|6992|256
1661316900000|2022-08-24 04:55:00|7004|7003|7001|7000|7004|7003|6999|6998|365
1661317200000|2022-08-24 05:00:00|7001.5|7000.5|7000|6999|7004|7003|7000|6999|229
1661317500000|2022-08-24 05:05:00|7000.5|6999.5|6997|6996|7001|7000|6997|6996|214
1661317800000|2022-08-24 05:10:00|6996.5|6995.5|6995|6994|6998|6997|6995|6994|232
1661318100000|2022-08-24 05:15:00|6994.5|6993.5|6992|6991|6995|6994|6991|6990|285
1661318400000|2022-08-24 05:20:00|6991.5|6990.5|6993|6992|6993|6992|6990|6989|323
1661318700000|2022-08-24 05:25:00|6992|6991|6994|6993|6995|6994|6991|6990|224
1661319000000|2022-08-24 05:30:00|6994.5|6993.5|6994|6993|6997|6996|6993|6992|293
1661319300000|2022-08-24 05:35:00|6993.5|6992.5|6996|6995|6997|6996|6992|6991|205
1661319600000|2022-08-24 05:40:00|6996.5|6995.5|6997|6996|6998.5|6997.5|6995|6994|240
1661319900000|2022-08-24 05:45:00|6996|6995|6996|6995|6999|6998|6995|6994|300
1661320200000|2022-08-24 05:50:00|6996.5|6995.5|6994|6993|6998|6997|6993|6992|348
1661320500000|2022-08-24 05:55:00|6995|6994|6994|6993|6996|6995|6993|6992|464
1661320800000|2022-08-24 06:00:00|6993.5|6991.5|6992.5|6990.5|6993.5|6991.5|6988|6986|598
1661321100000|2022-08-24 06:05:00|6993|6991|6999.5|6997.5|6999.5|6997.5|6992.5|6990.5|1201
1661321400000|2022-08-24 06:10:00|7000|6998|6998|6996|7000.5|6998.5|6996.5|6994.5|1043
1661321700000|2022-08-24 06:15:00|6998.5|6996.5|6996.5|6994.5|6999.5|6997.5|6996|6994|622
1661322000000|2022-08-24 06:20:00|6997|6995|6992.5|6990.5|6997|6995|6992.5|6990.5|303
1661322300000|2022-08-24 06:25:00|6992|6990|6989|6987|6993|6991|6987|6985|465
1661322600000|2022-08-24 06:30:00|6988.6|6984.6|6990.8|6986.8|6991.2|6987.2|6987.8|6983.8|0
1661322900000|2022-08-24 06:35:00|6991.4|6987.4|6994.4|6990.4|6994.8|6990.8|6991.4|6987.4|0
1661323200000|2022-08-24 06:40:00|6994.3|6990.3|6993.9|6989.9|6995.1|6991.1|6991.4|6987.4|0
1661323500000|2022-08-24 06:45:00|6994.1|6990.1|6991.8|6987.8|6994.5|6990.5|6991.8|6987.8|0
1661323800000|2022-08-24 06:50:00|6991.6|6987.6|6993.8|6989.8|6994.3|6990.3|6989.9|6985.9|0
1661324100000|2022-08-24 06:55:00|6993.7|6989.7|6995.1|6991.1|6995.7|6991.7|6993.2|6989.2|0
1661324400000|2022-08-24 07:00:00|6995.7|6991.7|7003|6999|7004|7000|6990.6|6986.6|0
1661324700000|2022-08-24 07:05:00|7003.3|6999.3|7003.8|6999.8|7008|7004|7002.9|6998.9|0
1661325000000|2022-08-24 07:10:00|7003.7|6999.7|6993|6990|7003.7|6999.7|6988.5|6985.5|181
1661325300000|2022-08-24 07:15:00|6992.5|6989.5|6988|6985|6993|6990|6988|6985|90
1661325600000|2022-08-24 07:20:00|6987|6984|6983|6980|6987|6984|6982|6979|124
1661325900000|2022-08-24 07:25:00|6982|6979|6979.5|6976.5|6982.5|6979.5|6979|6976|97
1661326200000|2022-08-24 07:30:00|6979|6976|6971|6968|6979|6976|6970|6967|159
1661326500000|2022-08-24 07:35:00|6970.5|6967.5|6979.5|6976.5|6980|6977|6970|6967|169
1661326800000|2022-08-24 07:40:00|6980|6977|6980|6977|6983|6980|6979|6976|61
1661327100000|2022-08-24 07:45:00|6979.5|6976.5|6980|6977|6982|6979|6977|6974|101
1661327400000|2022-08-24 07:50:00|6979.5|6976.5|6978.5|6975.5|6979.5|6976.5|6976|6973|61
1661327700000|2022-08-24 07:55:00|6979|6976|6973|6970|6979|6976|6972|6969|114
1661328000000|2022-08-24 08:00:00|6972.5|6969.5|6976|6973|6979|6976|6972|6969|169
1661328300000|2022-08-24 08:05:00|6975|6972|6981|6978|6982|6979|6975|6972|92
1661328600000|2022-08-24 08:10:00|6981.5|6978.5|6987|6984|6987.5|6984.5|6981|6978|44
1661328900000|2022-08-24 08:15:00|6986|6983|6986|6983|6987.5|6984.5|6983.5|6980.5|104
1661329200000|2022-08-24 08:20:00|6986.5|6983.5|6989|6986|6989|6986|6985|6982|89
1661329500000|2022-08-24 08:25:00|6988|6985|6988|6985|6990|6987|6988|6985|77
1661329800000|2022-08-24 08:30:00|6988.5|6985.5|6996|6993|6998|6995|6988.5|6985.5|128
1661330100000|2022-08-24 08:35:00|6995.5|6992.5|6993.5|6990.5|6997|6994|6993.5|6990.5|98
1661330400000|2022-08-24 08:40:00|6994|6991|6991|6988|6995|6992|6990.5|6987.5|54
1661330700000|2022-08-24 08:45:00|6990.5|6987.5|6994.5|6991.5|6994.5|6991.5|6990.5|6987.5|37
1661331000000|2022-08-24 08:50:00|6994|6991|6992|6989|6994.5|6991.5|6991|6988|43
1661331300000|2022-08-24 08:55:00|6991.5|6988.5|6995|6992|6995|6992|6991|6988|36
1661331600000|2022-08-24 09:00:00|6994.5|6991.5|6995|6992|6998|6995|6994|6991|65
1661331900000|2022-08-24 09:05:00|6994.5|6991.5|6994|6991|6994.5|6991.5|6990.5|6987.5|64
1661332200000|2022-08-24 09:10:00|6993|6990|6992|6989|6995.5|6992.5|6992|6989|48
1661332500000|2022-08-24 09:15:00|6992.5|6989.5|6992|6989|6993|6990|6991.5|6988.5|26
1661332800000|2022-08-24 09:20:00|6991.5|6988.5|6991|6988|6992|6989|6991|6988|24
1661333100000|2022-08-24 09:25:00|6990.5|6987.5|6990.5|6987.5|6991|6988|6990|6987|24
1661333400000|2022-08-24 09:30:00|6990|6987|6989|6986|6992|6989|6987|6984|75
1661333700000|2022-08-24 09:35:00|6988.5|6985.5|6989|6986|6990|6987|6988|6985|40
1661334000000|2022-08-24 09:40:00|6989.5|6986.5|6991|6988|6991|6988|6989|6986|38
1661334300000|2022-08-24 09:45:00|6991.5|6988.5|6989|6986|6992|6989|6989|6986|43
1661334600000|2022-08-24 09:50:00|6988.5|6985.5|6990|6987|6990.5|6987.5|6987|6984|39
1661334900000|2022-08-24 09:55:00|6989.5|6986.5|6989|6986|6991.5|6988.5|6988|6985|42
1661335200000|2022-08-24 10:00:00|6989.5|6986.5|6990|6987|6990|6987|6989|6986|21
1661335500000|2022-08-24 10:05:00|6989.5|6986.5|6992|6989|6993.5|6990.5|6989|6986|21
1661335800000|2022-08-24 10:10:00|6992.5|6989.5|6993|6990|6993|6990|6991|6988|10
1661336100000|2022-08-24 10:15:00|6992.5|6989.5|6993|6990|6993|6990|6991.5|6988.5|10
1661336400000|2022-08-24 10:20:00|6992.5|6989.5|6994|6991|6995|6992|6992|6989|21
1661336700000|2022-08-24 10:25:00|6993.5|6990.5|6994|6991|6994|6991|6991|6988|19
1661337000000|2022-08-24 10:30:00|6994.5|6991.5|6995|6992|6995|6992|6993|6990|24
1661337300000|2022-08-24 10:35:00|6994.5|6991.5|6994|6991|6996|6993|6994|6991|14
1661337600000|2022-08-24 10:40:00|6993|6990|6995|6992|6995|6992|6991|6988|58
1661337900000|2022-08-24 10:45:00|6995.5|6992.5|6993.5|6990.5|6996|6993|6993|6990|21
1661338200000|2022-08-24 10:50:00|6994|6991|6991|6988|6994|6991|6991|6988|6
1661338500000|2022-08-24 10:55:00|6990.5|6987.5|6991.5|6988.5|6992|6989|6990|6987|13
1661338800000|2022-08-24 11:00:00|6992|6989|6993|6990|6993.5|6990.5|6991|6988|11
1661339100000|2022-08-24 11:05:00|6993.5|6990.5|6995|6992|6995|6992|6992|6989|5
1661339400000|2022-08-24 11:10:00|6995.5|6992.5|6996.5|6993.5|6997|6994|6994.5|6991.5|51
1661339700000|2022-08-24 11:15:00|6996|6993|6997|6994|6997.5|6994.5|6996|6993|14
1661340000000|2022-08-24 11:20:00|6996.5|6993.5|6997.5|6994.5|6999|6996|6995.5|6992.5|14
1661340300000|2022-08-24 11:25:00|6997|6994|6999|6996|6999|6996|6995.5|6992.5|9
1661340600000|2022-08-24 11:30:00|6999.5|6996.5|6998.5|6995.5|7000.5|6997.5|6998|6995|17
1661340900000|2022-08-24 11:35:00|6998|6995|6999|6996|7000|6997|6997|6994|12
1661341200000|2022-08-24 11:40:00|6999.5|6996.5|7000.5|6997.5|7001|6998|6998|6995|13
1661341500000|2022-08-24 11:45:00|7000|6997|7002|6999|7003|7000|7000|6997|21
1661341800000|2022-08-24 11:50:00|7002.5|6999.5|7005|7002|7005|7002|7002|6999|8
1661342100000|2022-08-24 11:55:00|7005.5|7002.5|7003.5|7000.5|7005.5|7002.5|7003|7000|6
1661342400000|2022-08-24 12:00:00|7003|7000|7007|7004|7008|7005|7003|7000|32
1661342700000|2022-08-24 12:05:00|7006.5|7003.5|7006|7003|7007.5|7004.5|7005|7002|18
1661343000000|2022-08-24 12:10:00|7005|7002|7007|7004|7007|7004|7004|7001|25
1661343300000|2022-08-24 12:15:00|7008|7005|7005|7002|7009|7006|7005|7002|30
1661343600000|2022-08-24 12:20:00|7004.5|7001.5|7004|7001|7005|7002|7002|6999|19
1661343900000|2022-08-24 12:25:00|7004.5|7001.5|7004.5|7001.5|7005|7002|7003|7000|13
1661344200000|2022-08-24 12:30:00|7004|7001|7003|7000|7005|7002|7002|6999|73
1661344500000|2022-08-24 12:35:00|7002.5|6999.5|7003|7000|7003|7000|7002.5|6999.5|54
1661344800000|2022-08-24 12:40:00|7002.5|6999.5|6999|6996|7003|7000|6999|6996|139
1661345100000|2022-08-24 12:45:00|6998.5|6995.5|6999|6996|6999|6996|6995.5|6992.5|85
1661345400000|2022-08-24 12:50:00|6998.5|6995.5|7001|6998|7001|6998|6997|6994|22
1661345700000|2022-08-24 12:55:00|7000.5|6997.5|7000.5|6997.5|7002|6999|7000|6997|9
1661346000000|2022-08-24 13:00:00|7001|6998|6999|6996|7001|6998|6999|6996|30
1661346300000|2022-08-24 13:05:00|6999.5|6996.5|7001|6998|7001|6998|6999|6996|22
1661346600000|2022-08-24 13:10:00|7001.5|6998.5|6999|6996|7001.5|6998.5|6998|6995|19
1661346900000|2022-08-24 13:15:00|6998.5|6995.5|7000|6997|7000.5|6997.5|6998|6995|22
1661347200000|2022-08-24 13:20:00|6999.5|6996.5|6999|6996|7000|6997|6998|6995|16
1661347500000|2022-08-24 13:25:00|6998|6995|6999.5|6996.5|6999.5|6996.5|6997|6994|32
1661347800000|2022-08-24 13:30:00|7000|6997|6996|6993|7000|6997|6995.5|6992.5|103
1661348100000|2022-08-24 13:35:00|6995.5|6992.5|7005.5|7002.5|7005.5|7002.5|6995.5|6992.5|85
1661348400000|2022-08-24 13:40:00|7006|7003|7009|7006|7010|7007|7004|7001|91
1661348700000|2022-08-24 13:45:00|7009.5|7006.5|7005|7002|7010|7007|7004|7001|55
1661349000000|2022-08-24 13:50:00|7004.5|7001.5|7003|7000|7007|7004|7002|6999|71
1661349300000|2022-08-24 13:55:00|7002.5|6999.5|7002|6999|7003.5|7000.5|7000|6997|57
1661349600000|2022-08-24 14:00:00|7003|7000|6999|6996|7007|7004|6998|6995|117
1661349900000|2022-08-24 14:05:00|6998.5|6995.5|7002|6999|7003|7000|6997|6994|108
1661350200000|2022-08-24 14:10:00|7001.5|6998.5|7005|7002|7008|7005|7001.5|6998.5|133
1661350500000|2022-08-24 14:15:00|7004|7001|7009|7006|7009|7006|7002|6999|163
1661350800000|2022-08-24 14:20:00|7009.5|7006.5|7008|7005|7011|7008|7006|7003|146
1661351100000|2022-08-24 14:25:00|7008.5|7005.5|7007.5|7004.5|7011.5|7008.5|7007|7004|107
1661351400000|2022-08-24 14:30:00|7008|7005|7007|7004|7010|7007|7004.5|7001.5|88
1661351700000|2022-08-24 14:35:00|7007.5|7004.5|7004|7001|7009|7006|7002|6999|132
1661352000000|2022-08-24 14:40:00|7003.5|7000.5|7000|6997|7004|7001|6999|6996|71
1661352300000|2022-08-24 14:45:00|6999|6996|7003.5|7000.5|7004|7001|6999|6996|102
1661352600000|2022-08-24 14:50:00|7004|7001|7002.5|6999.5|7005.5|7002.5|7001|6998|175
1661352900000|2022-08-24 14:55:00|7002|6999|7003|7000|7009|7006|7002|6999|178
1661353200000|2022-08-24 15:00:00|7003.5|7000.5|7007|7004|7008|7005|7003|7000|177
1661353500000|2022-08-24 15:05:00|7007.5|7004.5|7009|7006|7010|7007|7006|7003|71
1661353800000|2022-08-24 15:10:00|7009.5|7006.5|7013|7010|7013|7010|7007.5|7004.5|78
1661354100000|2022-08-24 15:15:00|7013.5|7010.5|7013|7010|7016.5|7013.5|7013|7010|74
1661354400000|2022-08-24 15:20:00|7013.5|7010.5|7015|7012|7015|7012|7012.5|7009.5|35
1661354700000|2022-08-24 15:25:00|7015.5|7012.5|7016|7013|7016|7013|7013|7010|45
1661355000000|2022-08-24 15:30:00|7016.5|7013.5|7013|7010|7017|7014|7013|7010|37
1661355300000|2022-08-24 15:35:00|7012.5|7009.5|7014|7011|7014.5|7011.5|7012|7009|84
1661355600000|2022-08-24 15:40:00|7013.5|7010.5|7016|7013|7016|7013|7013.5|7010.5|25
1661355900000|2022-08-24 15:45:00|7016.5|7013.5|7016|7013|7018|7015|7015|7012|37
1661356200000|2022-08-24 15:50:00|7015.5|7012.5|7018|7015|7019|7016|7015.5|7012.5|52
1661356500000|2022-08-24 15:55:00|7018.5|7015.5|7016|7013|7019|7016|7015.5|7012.5|52
1661356800000|2022-08-24 16:00:00|7015.5|7012.5|7017|7014|7018|7015|7015|7012|24
1661357100000|2022-08-24 16:05:00|7017.5|7014.5|7017|7014|7018|7015|7016|7013|18
1661357400000|2022-08-24 16:10:00|7016.5|7013.5|7014|7011|7017|7014|7014|7011|20
1661357700000|2022-08-24 16:15:00|7014.5|7011.5|7015|7012|7017|7014|7014|7011|28
1661358000000|2022-08-24 16:20:00|7015.5|7012.5|7014.5|7011.5|7016|7013|7014|7011|16
1661358300000|2022-08-24 16:25:00|7015|7012|7014|7011|7015.5|7012.5|7013.5|7010.5|17
1661358600000|2022-08-24 16:30:00|7013.5|7010.5|7013|7010|7014|7011|7011|7008|10
1661358900000|2022-08-24 16:35:00|7012.5|7009.5|7009.5|7006.5|7012.5|7009.5|7008|7005|44
1661359200000|2022-08-24 16:40:00|7009|7006|7003.5|7000.5|7011|7008|7002|6999|52
1661359500000|2022-08-24 16:45:00|7003|7000|7005|7002|7005.5|7002.5|7002|6999|16
1661359800000|2022-08-24 16:50:00|7004.5|7001.5|7004|7001|7005|7002|7002|6999|10
1661360100000|2022-08-24 16:55:00|7003.5|7000.5|7004|7001|7005|7002|7003|7000|15
1661360400000|2022-08-24 17:00:00|7004.5|7001.5|7004|7001|7005.5|7002.5|7003.5|7000.5|14
1661360700000|2022-08-24 17:05:00|7004.5|7001.5|7008|7005|7008|7005|7004|7001|9
1661361000000|2022-08-24 17:10:00|7007|7004|7007|7004|7007|7004|7006|7003|8
1661361300000|2022-08-24 17:15:00|7007.5|7004.5|7004|7001|7008|7005|7004|7001|27
1661361600000|2022-08-24 17:20:00|7004.5|7001.5|7004|7001|7005|7002|7003|7000|16
1661361900000|2022-08-24 17:25:00|7003.5|7000.5|7001|6998|7004.5|7001.5|7000|6997|25
1661362200000|2022-08-24 17:30:00|7001.5|6998.5|7001|6998|7002.5|6999.5|7000|6997|16
1661362500000|2022-08-24 17:35:00|7001.5|6998.5|7002|6999|7002|6999|7001|6998|18
1661362800000|2022-08-24 17:40:00|7001.5|6998.5|7003|7000|7003|7000|7000|6997|25
1661363100000|2022-08-24 17:45:00|7002.5|6999.5|7004|7001|7005|7002|7002.5|6999.5|13
1661363400000|2022-08-24 17:50:00|7004.5|7001.5|7004|7001|7006|7003|7004|7001|16
1661363700000|2022-08-24 17:55:00|7003.5|7000.5|7005|7002|7005.5|7002.5|7003.5|7000.5|13
1661364000000|2022-08-24 18:00:00|7005.5|7002.5|7006|7003|7007.5|7004.5|7005|7002|16
1661364300000|2022-08-24 18:05:00|7005|7002|7009|7006|7009|7006|7005|7002|31
1661364600000|2022-08-24 18:10:00|7008.5|7005.5|7008|7005|7009|7006|7008|7005|5
1661364900000|2022-08-24 18:15:00|7007|7004|7008|7005|7008|7005|7007|7004|10
1661365200000|2022-08-24 18:20:00|7007.5|7004.5|7008|7005|7009|7006|7006|7003|32
1661365500000|2022-08-24 18:25:00|7008.5|7005.5|7007.5|7004.5|7009|7006|7007|7004|7
1661365800000|2022-08-24 18:30:00|7008|7005|7004|7001|7008|7005|7004|7001|16
1661366100000|2022-08-24 18:35:00|7004.5|7001.5|7004|7001|7006|7003|7003|7000|25
1661366400000|2022-08-24 18:40:00|7004.5|7001.5|7005|7002|7006|7003|7004.5|7001.5|11
1661366700000|2022-08-24 18:45:00|7004.5|7001.5|7005|7002|7005|7002|7003|7000|8
1661367000000|2022-08-24 18:50:00|7004.5|7001.5|7008|7005|7008|7005|7004.5|7001.5|7
1661367300000|2022-08-24 18:55:00|7007.5|7004.5|7010|7007|7010|7007|7007.5|7004.5|19
1661367600000|2022-08-24 19:00:00|7009.5|7006.5|7009|7006|7010|7007|7009|7006|18
1661367900000|2022-08-24 19:05:00|7009.5|7006.5|7012.5|7009.5|7013|7010|7009|7006|34
1661368200000|2022-08-24 19:10:00|7013|7010|7014.5|7011.5|7014.5|7011.5|7012|7009|8
1661368500000|2022-08-24 19:15:00|7014|7011|7015.5|7012.5|7016|7013|7013|7010|9
1661368800000|2022-08-24 19:20:00|7015|7012|7014|7011|7015.5|7012.5|7013|7010|8
1661369100000|2022-08-24 19:25:00|7013.5|7010.5|7012.5|7009.5|7014|7011|7012|7009|48
1661369400000|2022-08-24 19:30:00|7012|7009|7014.5|7011.5|7015|7012|7012|7009|26
1661369700000|2022-08-24 19:35:00|7015|7012|7019|7016|7019|7016|7015|7012|28
1661370000000|2022-08-24 19:40:00|7018.5|7015.5|7019|7016|7019|7016|7017|7014|23
1661370300000|2022-08-24 19:45:00|7018.5|7015.5|7021|7018|7021|7018|7018|7015|154
1661370600000|2022-08-24 19:50:00|7021.5|7018.5|7021|7018|7022|7019|7018.5|7015.5|219
1661370900000|2022-08-24 19:55:00|7020.5|7017.5|7020.5|7017.5|7020.5|7017.5|7016.5|7013.5|305
1661371200000|2022-08-24 20:00:00|7020|7017|7019|7016|7020|7017|7017|7014|57
1661371500000|2022-08-24 20:05:00|7018.5|7015.5|7018.5|7015.5|7019|7016|7017.5|7014.5|35
1661371800000|2022-08-24 20:10:00|7018|7015|7020|7017|7020|7017|7018|7015|17
1661372100000|2022-08-24 20:15:00|7021|7018|7022|7019|7022.5|7019.5|7020.5|7017.5|64
1661372400000|2022-08-24 20:20:00|7021.5|7018.5|7021|7018|7022|7019|7018.5|7015.5|29
1661372700000|2022-08-24 20:25:00|7020.5|7017.5|7021.5|7018.5|7022|7019|7020|7017|24
1661373000000|2022-08-24 20:30:00|7021|7018|7020|7017|7022|7019|7020|7017|10
1661373300000|2022-08-24 20:35:00|7019.5|7016.5|7020|7017|7020|7017|7019|7016|5
1661373600000|2022-08-24 20:40:00|7021|7018|7022|7019|7022|7019|7021|7018|18
1661374200000|2022-08-24 20:50:00|||||||||3
1661374500000|2022-08-24 20:55:00|7021|7018|7021|7018|7022.5|7019.5|7021|7018|6
1661374800000|2022-08-24 21:00:00|7022.5|7018.5|7021.1|7017.1|7022.5|7018.5|7021|7017|0
1661375100000|2022-08-24 21:05:00|7020.6|7016.6|7021.1|7017.1|7021.3|7017.3|7020.6|7016.6|0
1661375400000|2022-08-24 21:10:00|7021|7017|7020.9|7016.9|7021|7017|7020.7|7016.7|0
1661375700000|2022-08-24 21:15:00|7020.8|7016.8|7020.6|7016.6|7020.9|7016.9|7020.5|7016.5|0
1661376000000|2022-08-24 21:20:00|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|7020.6|7016.6|0
1661376300000|2022-08-24 21:25:00|7020.6|7016.6|7020.9|7016.9|7020.9|7016.9|7020.2|7016.2|0
1661376600000|2022-08-24 21:30:00|7020.8|7016.8|7020.8|7016.8|7021.1|7017.1|7020.7|7016.7|0
1661376900000|2022-08-24 21:35:00|7020.6|7016.6|7020.5|7016.5|7020.6|7016.6|7020.4|7016.4|0
1661377200000|2022-08-24 21:40:00|7020.6|7016.6|7020.8|7016.8|7020.8|7016.8|7020.6|7016.6|0
1661377500000|2022-08-24 21:45:00|7020.7|7016.7|7020.6|7016.6|7020.7|7016.7|7020.5|7016.5|0
1661377800000|2022-08-24 21:50:00|7020.7|7016.7|7020.7|7016.7|7020.8|7016.8|7020.6|7016.6|0
1661378100000|2022-08-24 21:55:00|7020.8|7016.8|7020.5|7016.5|7021.2|7017.2|7020.5|7016.5|0
1661378400000|2022-08-24 22:00:00|7020.1|7016.1|7021.3|7017.3|7021.6|7017.6|7019.9|7015.9|0
1661378700000|2022-08-24 22:05:00|7021.1|7017.1|7022.8|7018.8|7022.8|7018.8|7021.1|7017.1|0
1661379000000|2022-08-24 22:10:00|7022.3|7018.3|7021.7|7017.7|7022.6|7018.6|7021.4|7017.4|0
1661379300000|2022-08-24 22:15:00|7021.4|7017.4|7020.9|7016.9|7021.4|7017.4|7020.9|7016.9|0
1661379600000|2022-08-24 22:20:00|7020.8|7016.8|7020.4|7016.4|7020.8|7016.8|7019.9|7015.9|0
1661379900000|2022-08-24 22:25:00|7020.1|7016.1|7021.6|7017.6|7021.9|7017.9|7020.1|7016.1|0
1661380200000|2022-08-24 22:30:00|7021.1|7017.1|7020.8|7016.8|7021.4|7017.4|7020.5|7016.5|0
1661380500000|2022-08-24 22:35:00|7020.7|7016.7|7020.3|7016.3|7021|7017|7019.8|7015.8|0
1661380800000|2022-08-24 22:40:00|7020|7016|7019.5|7015.5|7020.6|7016.6|7019.4|7015.4|0
1661381100000|2022-08-24 22:45:00|7019.4|7015.4|7019.6|7015.6|7019.7|7015.7|7019|7015|0
1661381400000|2022-08-24 22:50:00|7019.8|7015.8|7019.1|7015.1|7019.8|7015.8|7018.4|7014.4|0
1661381700000|2022-08-24 22:55:00|7019.4|7015.4|7019.9|7015.9|7019.9|7015.9|7019.1|7015.1|0
1661382000000|2022-08-24 23:00:00|7020.2|7016.2|7021|7017|7021.5|7017.5|7019.6|7015.6|0
1661382300000|2022-08-24 23:05:00|7020.9|7016.9|7019|7015|7020.9|7016.9|7019|7015|0
1661382600000|2022-08-24 23:10:00|7019.3|7015.3|7019|7015|7019.5|7015.5|7018.7|7014.7|0
1661382900000|2022-08-24 23:15:00|7019.3|7015.3|7019.5|7015.5|7019.7|7015.7|7019|7015|0
1661383200000|2022-08-24 23:20:00|7019.6|7015.6|7020.1|7016.1|7021|7017|7019.5|7015.5|0
1661383500000|2022-08-24 23:25:00|7019.8|7015.8|7020.4|7016.4|7020.4|7016.4|7019.8|7015.8|0
1661383800000|2022-08-24 23:30:00|7020.1|7016.1|7018.5|7014.5|7020.1|7016.1|7018.2|7014.2|0
1661384100000|2022-08-24 23:35:00|7018.6|7014.6|7018.7|7014.7|7018.9|7014.9|7018.3|7014.3|0
1661384400000|2022-08-24 23:40:00|7018.8|7014.8|7018.7|7014.7|7019|7015|7018.7|7014.7|0
1661384700000|2022-08-24 23:45:00|7019|7015|7016.3|7012.3|7019|7015|7016|7012|0
1661385000000|2022-08-24 23:50:00|7018.5|7016.5|7027.5|7025.5|7030.5|7028.5|7017.5|7015.5|685
1661385300000|2022-08-24 23:55:00|7027|7025|7029.5|7027.5|7034|7032|7027|7025|567
1661385600000|2022-08-25 00:00:00|7030.5|7028.5|7010|7009|7033|7032|7009|7008|1054
1661385900000|2022-08-25 00:05:00|7009.5|7008.5|7013|7012|7013.5|7012.5|7007|7006|1135
1661386200000|2022-08-25 00:10:00|7013.5|7012.5|7022|7021|7024.5|7023.5|7012|7011|1186
1661386500000|2022-08-25 00:15:00|7021.5|7020.5|7027|7026|7029|7028|7021|7020|392
1661386800000|2022-08-25 00:20:00|7026.5|7025.5|7030|7029|7030|7029|7026|7025|687
1661387100000|2022-08-25 00:25:00|7029|7028|7031|7030|7031.5|7030.5|7027|7026|679
1661387400000|2022-08-25 00:30:00|7030.5|7029.5|7031|7030|7034|7033|7030|7029|464
1661387700000|2022-08-25 00:35:00|7031.5|7030.5|7033|7032|7035|7034|7030|7029|462
1661388000000|2022-08-25 00:40:00|7033.5|7032.5|7035|7034|7035.5|7034.5|7033.5|7032.5|558
1661388300000|2022-08-25 00:45:00|7035.5|7034.5|7037|7036|7039|7038|7035.5|7034.5|629
1661388600000|2022-08-25 00:50:00|7037.5|7036.5|7037|7036|7038.5|7037.5|7034.5|7033.5|546
1661388900000|2022-08-25 00:55:00|7036|7035|7040|7039|7040.5|7039.5|7034|7033|363
1661389200000|2022-08-25 01:00:00|7041|7040|7044|7043|7046|7045|7041|7040|346
1661389500000|2022-08-25 01:05:00|7043.5|7042.5|7047|7046|7049|7048|7040|7039|421
1661389800000|2022-08-25 01:10:00|7048|7047|7044.5|7043.5|7050|7049|7044|7043|231
1661390100000|2022-08-25 01:15:00|7045|7044|7044|7043|7047|7046|7043|7042|231
1661390400000|2022-08-25 01:20:00|7043.5|7042.5|7043|7042|7046|7045|7043|7042|309
1661390700000|2022-08-25 01:25:00|7044|7043|7044|7043|7046|7045|7043|7042|168
1661391000000|2022-08-25 01:30:00|7043|7042|7050|7049|7050|7049|7042.5|7041.5|200
1661391300000|2022-08-25 01:35:00|7051|7050|7047|7046|7051.5|7050.5|7045|7044|283
1661391600000|2022-08-25 01:40:00|7047.5|7046.5|7046|7045|7048|7047|7044|7043|195
1661391900000|2022-08-25 01:45:00|7045.5|7044.5|7051|7050|7052|7051|7045|7044|329
1661392200000|2022-08-25 01:50:00|7051.5|7050.5|7055|7054|7056|7055|7051.5|7050.5|381
1661392500000|2022-08-25 01:55:00|7056|7055|7051|7050|7056|7055|7048|7047|401
1661392800000|2022-08-25 02:00:00|7052|7051|7054|7053|7054|7053|7050|7049|313
1661393100000|2022-08-25 02:05:00|7053.5|7052.5|7054|7053|7056|7055|7052.5|7051.5|198
1661393400000|2022-08-25 02:10:00|7053|7052|7053|7052|7054|7053|7051|7050|164
1661393700000|2022-08-25 02:15:00|7052.5|7051.5|7051|7050|7052.5|7051.5|7050.5|7049.5|152
1661394000000|2022-08-25 02:20:00|7052|7051|7056|7055|7058|7057|7051|7050|221
1661394300000|2022-08-25 02:25:00|7055.5|7054.5|7054|7053|7057|7056|7054|7053|138
1661394600000|2022-08-25 02:30:00|7054.5|7053.5|7057|7056|7057|7056|7052|7051|249
1661394900000|2022-08-25 02:35:00|7056.5|7055.5|7052|7051|7056.5|7055.5|7052|7051|178
1661395200000|2022-08-25 02:40:00|7052.5|7051.5|7055|7054|7056|7055|7052.5|7051.5|134
1661395500000|2022-08-25 02:45:00|7054.5|7053.5|7051|7050|7054.5|7053.5|7051|7050|125
1661395800000|2022-08-25 02:50:00|7050.5|7049.5|7051|7050|7052|7051|7048|7047|209
1661396100000|2022-08-25 02:55:00|7050.5|7049.5|7052|7051|7052|7051|7049.5|7048.5|135
1661396400000|2022-08-25 03:00:00|7051.5|7050.5|7056|7055|7057|7056|7050|7049|219
1661396700000|2022-08-25 03:05:00|7055.5|7054.5|7054|7053|7055.5|7054.5|7051|7050|194
1661397000000|2022-08-25 03:10:00|7054.5|7053.5|7056|7055|7056|7055|7054|7053|157
1661397300000|2022-08-25 03:15:00|7055.5|7054.5|7057|7056|7058|7057|7055|7054|153
1661397600000|2022-08-25 03:20:00|7056.5|7055.5|7052|7051|7056.5|7055.5|7051|7050|273
1661397900000|2022-08-25 03:25:00|7052.5|7051.5|7052|7051|7053|7052|7051.5|7050.5|153
1661398200000|2022-08-25 03:30:00|7051.5|7050.5|7049|7048|7051.5|7050.5|7047.5|7046.5|153
1661398500000|2022-08-25 03:35:00|7049.5|7048.5|7050|7049|7052|7051|7049|7048|147
1661398800000|2022-08-25 03:40:00|7050.5|7049.5|7049|7048|7052|7051|7049|7048|169
1661399100000|2022-08-25 03:45:00|7049.5|7048.5|7048|7047|7050|7049|7045.5|7044.5|224
1661399400000|2022-08-25 03:50:00|7047.5|7046.5|7049|7048|7049|7048|7047|7046|130
1661399700000|2022-08-25 03:55:00|7050|7049|7050|7049|7050|7049|7048|7047|163
1661400000000|2022-08-25 04:00:00|7049|7048|7051|7050|7051|7050|7049|7048|253
1661400300000|2022-08-25 04:05:00|7051.5|7050.5|7049|7048|7052|7051|7049|7048|211
1661400600000|2022-08-25 04:10:00|7048.5|7047.5|7047|7046|7049|7048|7047|7046|150
1661400900000|2022-08-25 04:15:00|7047.5|7046.5|7045|7044|7047.5|7046.5|7045|7044|235
1661401200000|2022-08-25 04:20:00|7045.5|7044.5|7045|7044|7046|7045|7045|7044|163
1661401500000|2022-08-25 04:25:00|7045.5|7044.5|7045|7044|7047|7046|7045|7044|162
1661401800000|2022-08-25 04:30:00|7045.5|7044.5|7044|7043|7046|7045|7044|7043|330
1661402100000|2022-08-25 04:35:00|7043|7042|7042|7041|7044|7043|7041|7040|481
1661402400000|2022-08-25 04:40:00|7042.5|7041.5|7039|7038|7042.5|7041.5|7039|7038|252
1661402700000|2022-08-25 04:45:00|7039.5|7038.5|7040|7039|7043|7042|7039.5|7038.5|453
1661403000000|2022-08-25 04:50:00|7041|7040|7044|7043|7044.5|7043.5|7041|7040|200
1661403300000|2022-08-25 04:55:00|7044.5|7043.5|7046|7045|7048|7047|7044|7043|263
1661403600000|2022-08-25 05:00:00|7046.5|7045.5|7049.3|7048.3|7050.3|7049.3|7045|7044|415
1661403900000|2022-08-25 05:05:00|7049.8|7048.8|7052.3|7051.3|7054.3|7053.3|7049.8|7048.8|267
1661404200000|2022-08-25 05:10:00|7052.8|7051.8|7053.3|7052.3|7054.3|7053.3|7052.8|7051.8|137
1661404500000|2022-08-25 05:15:00|7054.3|7053.3|7055.3|7054.3|7055.3|7054.3|7052.3|7051.3|166
1661404800000|2022-08-25 05:20:00|7054.3|7053.3|7053.3|7052.3|7056.3|7055.3|7053.3|7052.3|189
1661405100000|2022-08-25 05:25:00|7052.8|7051.8|7054.3|7053.3|7054.3|7053.3|7051.3|7050.3|214
1661405400000|2022-08-25 05:30:00|7053.3|7052.3|7050.3|7049.3|7053.3|7052.3|7049.3|7048.3|174
1661405700000|2022-08-25 05:35:00|7049.8|7048.8|7052.3|7051.3|7052.8|7051.8|7047.3|7046.3|254
1661406000000|2022-08-25 05:40:00|7051.8|7050.8|7054.3|7053.3|7054.8|7053.8|7051.3|7050.3|303
1661406300000|2022-08-25 05:45:00|7054.8|7053.8|7055.3|7054.3|7056.3|7055.3|7054.3|7053.3|251
1661406600000|2022-08-25 05:50:00|7054.3|7053.3|7051.3|7050.3|7054.3|7053.3|7051.3|7050.3|223
1661406900000|2022-08-25 05:55:00|7050.8|7049.8|7048.8|7047.8|7052.3|7051.3|7048.3|7047.3|420
1661407200000|2022-08-25 06:00:00|7047.6|7045.6|7046.1|7044.1|7049.1|7047.1|7045.1|7043.1|497
1661407500000|2022-08-25 06:05:00|7046.6|7044.6|7050.1|7048.1|7053.1|7051.1|7045.1|7043.1|1194
1661407800000|2022-08-25 06:10:00|7050.6|7048.6|7051.1|7049.1|7053.1|7051.1|7049.1|7047.1|520
1661408100000|2022-08-25 06:15:00|7051.6|7049.6|7070.1|7068.1|7071.1|7069.1|7051.1|7049.1|1825
1661408400000|2022-08-25 06:20:00|7069.6|7067.6|7062.1|7060.1|7070.1|7068.1|7062.1|7060.1|757
1661408700000|2022-08-25 06:25:00|7062.6|7060.6|7062.1|7060.1|7064.1|7062.1|7060.1|7058.1|811
1661409000000|2022-08-25 06:30:00|7063.4|7059.4|7070.7|7066.7|7070.8|7066.8|7061.4|7057.4|0
1661409300000|2022-08-25 06:35:00|7070.8|7066.8|7070.2|7066.2|7072.2|7068.2|7066.7|7062.7|0
1661409600000|2022-08-25 06:40:00|7070.1|7066.1|7074.1|7070.1|7075.9|7071.9|7068.1|7064.1|0
1661409900000|2022-08-25 06:45:00|7074.3|7070.3|7081.2|7077.2|7085.9|7081.9|7072.2|7068.2|0
1661410200000|2022-08-25 06:50:00|7081.4|7077.4|7075.9|7071.9|7081.6|7077.6|7071.3|7067.3|0
1661410500000|2022-08-25 06:55:00|7075.7|7071.7|7071.2|7067.2|7075.7|7071.7|7071.2|7067.2|0
1661410800000|2022-08-25 07:00:00|7071.8|7067.8|7072.9|7068.9|7075.6|7071.6|7068.7|7064.7|0
1661411100000|2022-08-25 07:05:00|7073.5|7069.5|7071.6|7067.6|7074.6|7070.6|7070.6|7066.6|0
1661411400000|2022-08-25 07:10:00|7068.6|7065.6|7066.6|7063.6|7068.6|7065.6|7062.6|7059.6|205
1661411700000|2022-08-25 07:15:00|7067.1|7064.1|7071.6|7068.6|7071.6|7068.6|7066.6|7063.6|123
1661412000000|2022-08-25 07:20:00|7072.1|7069.1|7074.6|7071.6|7074.6|7071.6|7071.6|7068.6|118
1661412300000|2022-08-25 07:25:00|7074.1|7071.1|7071.6|7068.6|7074.6|7071.6|7070.6|7067.6|78
1661412600000|2022-08-25 07:30:00|7071.1|7068.1|7065.6|7062.6|7071.6|7068.6|7065.6|7062.6|59
1661412900000|2022-08-25 07:35:00|7066.1|7063.1|7067.1|7064.1|7067.6|7064.6|7065.1|7062.1|64
1661413200000|2022-08-25 07:40:00|7066.6|7063.6|7069.6|7066.6|7070.1|7067.1|7066.6|7063.6|18
1661413500000|2022-08-25 07:45:00|7070.1|7067.1|7069.6|7066.6|7071.1|7068.1|7068.6|7065.6|38
1661413800000|2022-08-25 07:50:00|7070.1|7067.1|7069.6|7066.6|7073.6|7070.6|7069.6|7066.6|44
1661414100000|2022-08-25 07:55:00|7070.1|7067.1|7074.1|7071.1|7074.1|7071.1|7070.1|7067.1|36
1661414400000|2022-08-25 08:00:00|7074.6|7071.6|7074.6|7071.6|7077.6|7074.6|7073.6|7070.6|252
1661414700000|2022-08-25 08:05:00|7074.1|7071.1|7071.6|7068.6|7076.6|7073.6|7071.1|7068.1|56
1661415000000|2022-08-25 08:10:00|7072.1|7069.1|7070.6|7067.6|7072.1|7069.1|7070.6|7067.6|38
1661415300000|2022-08-25 08:15:00|7070.1|7067.1|7069.6|7066.6|7070.6|7067.6|7068.6|7065.6|32
1661415600000|2022-08-25 08:20:00|7069.1|7066.1|7066.6|7063.6|7069.6|7066.6|7065.6|7062.6|116
1661415900000|2022-08-25 08:25:00|7066.1|7063.1|7064.6|7061.6|7066.6|7063.6|7064.6|7061.6|29
1661416200000|2022-08-25 08:30:00|7064.1|7061.1|7066.6|7063.6|7067.6|7064.6|7063.6|7060.6|49
1661416500000|2022-08-25 08:35:00|7067.1|7064.1|7069.6|7066.6|7070.1|7067.1|7067.1|7064.1|23
1661416800000|2022-08-25 08:40:00|7070.1|7067.1|7072.6|7069.6|7072.6|7069.6|7069.6|7066.6|27
1661417100000|2022-08-25 08:45:00|7072.1|7069.1|7069.6|7066.6|7072.1|7069.1|7068.6|7065.6|22
1661417400000|2022-08-25 08:50:00|7070.1|7067.1|7067.6|7064.6|7070.1|7067.1|7067.6|7064.6|10
1661417700000|2022-08-25 08:55:00|7068.1|7065.1|7069.6|7066.6|7069.6|7066.6|7068.1|7065.1|19
1661418000000|2022-08-25 09:00:00|7070.1|7067.1|7066.1|7063.1|7070.6|7067.6|7066.1|7063.1|12
1661418300000|2022-08-25 09:05:00|7065.6|7062.6|7064.6|7061.6|7067.1|7064.1|7063.6|7060.6|34
1661418600000|2022-08-25 09:10:00|7064.1|7061.1|7063.1|7060.1|7064.6|7061.6|7062.6|7059.6|49
1661418900000|2022-08-25 09:15:00|7063.6|7060.6|7058.6|7055.6|7064.1|7061.1|7058.1|7055.1|61
1661419200000|2022-08-25 09:20:00|7059.6|7056.6|7058.1|7055.1|7059.6|7056.6|7057.6|7054.6|53
1661419500000|2022-08-25 09:25:00|7057.6|7054.6|7054.1|7051.1|7058.6|7055.6|7053.6|7050.6|78
1661419800000|2022-08-25 09:30:00|7053.6|7050.6|7052.6|7049.6|7054.6|7051.6|7050.6|7047.6|110
1661420100000|2022-08-25 09:35:00|7052.1|7049.1|7048.6|7045.6|7053.1|7050.1|7047.6|7044.6|45
1661420400000|2022-08-25 09:40:00|7049.1|7046.1|7047.6|7044.6|7049.1|7046.1|7046.1|7043.1|32
1661420700000|2022-08-25 09:45:00|7046.6|7043.6|7042.6|7039.6|7048.1|7045.1|7041.6|7038.6|72
1661421000000|2022-08-25 09:50:00|7042.1|7039.1|7047.1|7044.1|7047.1|7044.1|7040.6|7037.6|44
1661421300000|2022-08-25 09:55:00|7046.6|7043.6|7043.6|7040.6|7048.6|7045.6|7042.6|7039.6|81
1661421600000|2022-08-25 10:00:00|7043.1|7040.1|7042.6|7039.6|7046.1|7043.1|7042.6|7039.6|40
1661421900000|2022-08-25 10:05:00|7042.1|7039.1|7042.6|7039.6|7043.6|7040.6|7041.6|7038.6|53
1661422200000|2022-08-25 10:10:00|7043.6|7040.6|7045.6|7042.6|7045.6|7042.6|7042.1|7039.1|15
1661422500000|2022-08-25 10:15:00|7045.1|7042.1|7042.6|7039.6|7045.1|7042.1|7041.6|7038.6|24
1661422800000|2022-08-25 10:20:00|7042.1|7039.1|7044.1|7041.1|7046.6|7043.6|7042.1|7039.1|56
1661423100000|2022-08-25 10:25:00|7043.6|7040.6|7044.6|7041.6|7045.6|7042.6|7043.6|7040.6|16
1661423400000|2022-08-25 10:30:00|7045.1|7042.1|7046.6|7043.6|7046.6|7043.6|7043.6|7040.6|22
1661423700000|2022-08-25 10:35:00|7046.1|7043.1|7045.1|7042.1|7046.6|7043.6|7043.6|7040.6|52
1661424000000|2022-08-25 10:40:00|7045.6|7042.6|7048.1|7045.1|7048.1|7045.1|7045.1|7042.1|10
1661424300000|2022-08-25 10:45:00|7047.6|7044.6|7047.6|7044.6|7050.1|7047.1|7046.6|7043.6|16
1661424600000|2022-08-25 10:50:00|7048.6|7045.6|7048.6|7045.6|7049.6|7046.6|7047.6|7044.6|12
1661424900000|2022-08-25 10:55:00|7049.1|7046.1|7049.6|7046.6|7050.6|7047.6|7049.1|7046.1|4
1661425200000|2022-08-25 11:00:00|7049.1|7046.1|7049.6|7046.6|7050.6|7047.6|7047.6|7044.6|41
1661425500000|2022-08-25 11:05:00|7049.1|7046.1|7049.6|7046.6|7050.6|7047.6|7049.1|7046.1|12
1661425800000|2022-08-25 11:10:00|7050.1|7047.1|7056.6|7053.6|7057.1|7054.1|7049.6|7046.6|20
1661426100000|2022-08-25 11:15:00|7057.1|7054.1|7055.1|7052.1|7058.1|7055.1|7054.1|7051.1|45
1661426400000|2022-08-25 11:20:00|7055.6|7052.6|7054.1|7051.1|7056.6|7053.6|7053.6|7050.6|32
1661426700000|2022-08-25 11:25:00|7053.6|7050.6|7053.6|7050.6|7054.6|7051.6|7053.1|7050.1|16
1661427000000|2022-08-25 11:30:00|7053.1|7050.1|7049.6|7046.6|7053.6|7050.6|7049.1|7046.1|95
1661427300000|2022-08-25 11:35:00|7049.1|7046.1|7051.6|7048.6|7051.6|7048.6|7048.1|7045.1|33
1661427600000|2022-08-25 11:40:00|7051.1|7048.1|7049.1|7046.1|7052.6|7049.6|7048.6|7045.6|3
1661427900000|2022-08-25 11:45:00|7048.6|7045.6|7049.6|7046.6|7050.1|7047.1|7048.6|7045.6|2
1661428200000|2022-08-25 11:50:00|7050.1|7047.1|7049.6|7046.6|7050.6|7047.6|7049.1|7046.1|33
1661428500000|2022-08-25 11:55:00|7050.1|7047.1|7051.1|7048.1|7051.6|7048.6|7049.6|7046.6|10
1661428800000|2022-08-25 12:00:00|7050.6|7047.6|7053.6|7050.6|7054.6|7051.6|7050.6|7047.6|8
1661429100000|2022-08-25 12:05:00|7053.1|7050.1|7052.6|7049.6|7054.1|7051.1|7051.6|7048.6|16
1661429400000|2022-08-25 12:10:00|7053.1|7050.1|7051.6|7048.6|7053.1|7050.1|7051.1|7048.1|10
1661429700000|2022-08-25 12:15:00|7052.1|7049.1|7049.6|7046.6|7052.1|7049.1|7049.6|7046.6|8
1661430000000|2022-08-25 12:20:00|7049.1|7046.1|7049.6|7046.6|7050.6|7047.6|7049.1|7046.1|123
1661430300000|2022-08-25 12:25:00|7049.1|7046.1|7051.1|7048.1|7051.6|7048.6|7049.1|7046.1|48
1661430600000|2022-08-25 12:30:00|7051.6|7048.6|7046.6|7043.6|7051.6|7048.6|7044.1|7041.1|76
1661430900000|2022-08-25 12:35:00|7046.1|7043.1|7045.6|7042.6|7048.6|7045.6|7044.6|7041.6|32
1661431200000|2022-08-25 12:40:00|7045.1|7042.1|7040.6|7037.6|7045.6|7042.6|7039.1|7036.1|47
1661431500000|2022-08-25 12:45:00|7040.1|7037.1|7040.1|7037.1|7041.6|7038.6|7038.6|7035.6|50
1661431800000|2022-08-25 12:50:00|7040.6|7037.6|7039.6|7036.6|7041.6|7038.6|7038.6|7035.6|84
1661432100000|2022-08-25 12:55:00|7039.1|7036.1|7040.1|7037.1|7040.6|7037.6|7038.1|7035.1|58
1661432400000|2022-08-25 13:00:00|7040.6|7037.6|7041.1|7038.1|7043.6|7040.6|7040.1|7037.1|36
1661432700000|2022-08-25 13:05:00|7041.6|7038.6|7040.1|7037.1|7041.6|7038.6|7038.6|7035.6|38
1661433000000|2022-08-25 13:10:00|7040.6|7037.6|7040.1|7037.1|7041.6|7038.6|7039.6|7036.6|44
1661433300000|2022-08-25 13:15:00|7039.6|7036.6|7041.6|7038.6|7042.6|7039.6|7039.6|7036.6|34
1661433600000|2022-08-25 13:20:00|7042.1|7039.1|7041.6|7038.6|7043.1|7040.1|7041.6|7038.6|17
1661433900000|2022-08-25 13:25:00|7040.6|7037.6|7041.6|7038.6|7041.6|7038.6|7039.6|7036.6|22
1661434200000|2022-08-25 13:30:00|7042.1|7039.1|7036.6|7033.6|7042.6|7039.6|7035.6|7032.6|212
1661434500000|2022-08-25 13:35:00|7036.1|7033.1|7037.6|7034.6|7038.6|7035.6|7034.1|7031.1|109
1661434800000|2022-08-25 13:40:00|7038.6|7035.6|7036.6|7033.6|7039.6|7036.6|7034.6|7031.6|129
1661435100000|2022-08-25 13:45:00|7037.1|7034.1|7038.6|7035.6|7040.6|7037.6|7035.1|7032.1|73
1661435400000|2022-08-25 13:50:00|7038.1|7035.1|7045.6|7042.6|7046.6|7043.6|7035.6|7032.6|162
1661435700000|2022-08-25 13:55:00|7046.1|7043.1|7051.1|7048.1|7051.6|7048.6|7046.1|7043.1|152
1661436000000|2022-08-25 14:00:00|7051.6|7048.6|7054.6|7051.6|7058.1|7055.1|7051.6|7048.6|219
1661436300000|2022-08-25 14:05:00|7055.1|7052.1|7049.6|7046.6|7055.6|7052.6|7049.6|7046.6|134
1661436600000|2022-08-25 14:10:00|7050.1|7047.1|7050.6|7047.6|7050.6|7047.6|7046.1|7043.1|96
1661436900000|2022-08-25 14:15:00|7050.1|7047.1|7053.1|7050.1|7054.6|7051.6|7049.6|7046.6|143
1661437200000|2022-08-25 14:20:00|7052.6|7049.6|7059.6|7056.6|7059.6|7056.6|7052.6|7049.6|140
1661437500000|2022-08-25 14:25:00|7060.1|7057.1|7058.1|7055.1|7061.6|7058.6|7056.6|7053.6|161
1661437800000|2022-08-25 14:30:00|7058.6|7055.6|7058.6|7055.6|7061.6|7058.6|7057.6|7054.6|84
1661438100000|2022-08-25 14:35:00|7057.6|7054.6|7060.6|7057.6|7060.6|7057.6|7057.6|7054.6|87
1661438400000|2022-08-25 14:40:00|7061.1|7058.1|7062.6|7059.6|7063.6|7060.6|7060.1|7057.1|139
1661438700000|2022-08-25 14:45:00|7063.1|7060.1|7061.6|7058.6|7063.6|7060.6|7059.6|7056.6|123
1661439000000|2022-08-25 14:50:00|7061.1|7058.1|7058.6|7055.6|7061.6|7058.6|7058.6|7055.6|112
1661439300000|2022-08-25 14:55:00|7057.6|7054.6|7057.6|7054.6|7060.6|7057.6|7056.6|7053.6|70
1661439600000|2022-08-25 15:00:00|7058.1|7055.1|7053.1|7050.1|7058.6|7055.6|7052.1|7049.1|55
1661439900000|2022-08-25 15:05:00|7052.6|7049.6|7053.1|7050.1|7054.6|7051.6|7050.6|7047.6|34
1661440200000|2022-08-25 15:10:00|7052.6|7049.6|7048.6|7045.6|7054.6|7051.6|7047.6|7044.6|38
1661440500000|2022-08-25 15:15:00|7049.1|7046.1|7046.1|7043.1|7049.6|7046.6|7044.6|7041.6|31
1661440800000|2022-08-25 15:20:00|7046.6|7043.6|7039.6|7036.6|7046.6|7043.6|7039.1|7036.1|35
1661441100000|2022-08-25 15:25:00|7040.1|7037.1|7044.6|7041.6|7045.6|7042.6|7039.6|7036.6|30
1661441400000|2022-08-25 15:30:00|7045.1|7042.1|7045.6|7042.6|7047.6|7044.6|7044.1|7041.1|36
1661441700000|2022-08-25 15:35:00|7045.1|7042.1|7046.1|7043.1|7047.1|7044.1|7043.1|7040.1|57
1661442000000|2022-08-25 15:40:00|7045.6|7042.6|7049.1|7046.1|7049.1|7046.1|7045.1|7042.1|17
1661442300000|2022-08-25 15:45:00|7049.6|7046.6|7046.6|7043.6|7049.6|7046.6|7046.1|7043.1|12
1661442600000|2022-08-25 15:50:00|7047.1|7044.1|7046.1|7043.1|7048.6|7045.6|7045.6|7042.6|14
1661442900000|2022-08-25 15:55:00|7045.6|7042.6|7049.1|7046.1|7049.6|7046.6|7043.6|7040.6|9
1661443200000|2022-08-25 16:00:00|7048.6|7045.6|7049.1|7046.1|7049.6|7046.6|7047.1|7044.1|10
1661443500000|2022-08-25 16:05:00|7048.6|7045.6|7047.1|7044.1|7050.6|7047.6|7046.6|7043.6|19
1661443800000|2022-08-25 16:10:00|7047.6|7044.6|7045.1|7042.1|7049.6|7046.6|7042.6|7039.6|30
1661444100000|2022-08-25 16:15:00|7045.6|7042.6|7046.1|7043.1|7046.6|7043.6|7043.6|7040.6|40
1661444400000|2022-08-25 16:20:00|7046.6|7043.6|7045.6|7042.6|7046.6|7043.6|7044.6|7041.6|21
1661444700000|2022-08-25 16:25:00|7046.1|7043.1|7047.6|7044.6|7048.6|7045.6|7045.6|7042.6|12
1661445000000|2022-08-25 16:30:00|7046.6|7043.6|7047.1|7044.1|7048.6|7045.6|7045.6|7042.6|17
1661445300000|2022-08-25 16:35:00|7046.6|7043.6|7046.6|7043.6|7047.6|7044.6|7046.1|7043.1|6
1661445600000|2022-08-25 16:40:00|7046.1|7043.1|7045.1|7042.1|7046.1|7043.1|7042.6|7039.6|30
1661445900000|2022-08-25 16:45:00|7044.6|7041.6|7042.1|7039.1|7045.6|7042.6|7040.1|7037.1|14
1661446200000|2022-08-25 16:50:00|7042.6|7039.6|7045.1|7042.1|7045.6|7042.6|7042.1|7039.1|7
1661446500000|2022-08-25 16:55:00|7045.6|7042.6|7046.1|7043.1|7046.1|7043.1|7044.6|7041.6|10
1661446800000|2022-08-25 17:00:00|7045.6|7042.6|7047.6|7044.6|7049.6|7046.6|7045.1|7042.1|40
1661447100000|2022-08-25 17:05:00|7048.1|7045.1|7045.1|7042.1|7049.6|7046.6|7044.6|7041.6|22
1661447400000|2022-08-25 17:10:00|7045.6|7042.6|7047.1|7044.1|7047.1|7044.1|7044.1|7041.1|10
1661447700000|2022-08-25 17:15:00|7046.6|7043.6|7050.1|7047.1|7050.1|7047.1|7046.1|7043.1|7
1661448000000|2022-08-25 17:20:00|7050.6|7047.6|7053.6|7050.6|7054.6|7051.6|7050.1|7047.1|71
1661448300000|2022-08-25 17:25:00|7053.1|7050.1|7053.6|7050.6|7054.6|7051.6|7052.1|7049.1|7
1661448600000|2022-08-25 17:30:00|7054.1|7051.1|7055.6|7052.6|7056.1|7053.1|7052.6|7049.6|83
1661448900000|2022-08-25 17:35:00|7056.1|7053.1|7056.1|7053.1|7057.1|7054.1|7053.6|7050.6|15
1661449200000|2022-08-25 17:40:00|7056.6|7053.6|7058.1|7055.1|7058.1|7055.1|7056.1|7053.1|10
1661449500000|2022-08-25 17:45:00|7057.6|7054.6|7057.6|7054.6|7058.6|7055.6|7057.6|7054.6|2
1661449800000|2022-08-25 17:50:00|7056.6|7053.6|7057.6|7054.6|7057.6|7054.6|7056.6|7053.6|8
1661450100000|2022-08-25 17:55:00|7057.1|7054.1|7057.1|7054.1|7057.6|7054.6|7056.6|7053.6|3
1661450400000|2022-08-25 18:00:00|7057.6|7054.6|7055.1|7052.1|7058.6|7055.6|7055.1|7052.1|10
1661450700000|2022-08-25 18:05:00|7055.6|7052.6|7055.1|7052.1|7056.6|7053.6|7053.6|7050.6|15
1661451000000|2022-08-25 18:10:00|7054.6|7051.6|7057.1|7054.1|7058.1|7055.1|7054.6|7051.6|9
1661451300000|2022-08-25 18:15:00|7057.6|7054.6|7056.1|7053.1|7057.6|7054.6|7055.1|7052.1|5
1661451600000|2022-08-25 18:20:00|7055.6|7052.6|7056.1|7053.1|7057.6|7054.6|7055.1|7052.1|9
1661451900000|2022-08-25 18:25:00|7056.6|7053.6|7058.1|7055.1|7058.6|7055.6|7056.6|7053.6|8
1661452200000|2022-08-25 18:30:00|7058.6|7055.6|7056.6|7053.6|7058.6|7055.6|7055.6|7052.6|19
1661452500000|2022-08-25 18:35:00|7056.1|7053.1|7054.1|7051.1|7056.1|7053.1|7054.1|7051.1|8
1661452800000|2022-08-25 18:40:00|7053.6|7050.6|7053.1|7050.1|7053.6|7050.6|7051.6|7048.6|18
1661453100000|2022-08-25 18:45:00|7052.6|7049.6|7052.1|7049.1|7053.1|7050.1|7051.1|7048.1|9
1661453400000|2022-08-25 18:50:00|7052.6|7049.6|7053.6|7050.6|7053.6|7050.6|7050.6|7047.6|26
1661453700000|2022-08-25 18:55:00|7054.1|7051.1|7056.6|7053.6|7056.6|7053.6|7053.6|7050.6|9
1661454000000|2022-08-25 19:00:00|7057.1|7054.1|7059.1|7056.1|7059.1|7056.1|7056.6|7053.6|14
1661454300000|2022-08-25 19:05:00|7059.6|7056.6|7055.6|7052.6|7059.6|7056.6|7054.6|7051.6|12
1661454600000|2022-08-25 19:10:00|7055.1|7052.1|7056.1|7053.1|7056.6|7053.6|7054.6|7051.6|12
1661454900000|2022-08-25 19:15:00|7056.6|7053.6|7059.1|7056.1|7059.1|7056.1|7055.6|7052.6|29
1661455200000|2022-08-25 19:20:00|7058.6|7055.6|7062.6|7059.6|7062.6|7059.6|7058.6|7055.6|39
1661455500000|2022-08-25 19:25:00|7063.1|7060.1|7063.6|7060.6|7064.6|7061.6|7062.6|7059.6|29
1661455800000|2022-08-25 19:30:00|7063.1|7060.1|7060.6|7057.6|7063.6|7060.6|7059.6|7056.6|49
1661456100000|2022-08-25 19:35:00|7061.1|7058.1|7064.6|7061.6|7064.6|7061.6|7060.6|7057.6|35
1661456400000|2022-08-25 19:40:00|7065.1|7062.1|7068.6|7065.6|7068.6|7065.6|7064.6|7061.6|57
1661456700000|2022-08-25 19:45:00|7068.1|7065.1|7070.6|7067.6|7071.6|7068.6|7068.1|7065.1|48
1661457000000|2022-08-25 19:50:00|7069.6|7066.6|7069.6|7066.6|7070.6|7067.6|7065.6|7062.6|60
1661457300000|2022-08-25 19:55:00|7069.1|7066.1|7074.1|7071.1|7074.1|7071.1|7068.6|7065.6|110
1661457600000|2022-08-25 20:00:00|7073.6|7070.6|7070.1|7067.1|7073.6|7070.6|7069.6|7066.6|68
1661457900000|2022-08-25 20:05:00|7070.6|7067.6|7068.1|7065.1|7070.6|7067.6|7067.6|7064.6|9
1661458200000|2022-08-25 20:10:00|7067.6|7064.6|7067.6|7064.6|7068.6|7065.6|7067.6|7064.6|12
1661458500000|2022-08-25 20:15:00|7068.1|7065.1|7067.6|7064.6|7069.1|7066.1|7067.6|7064.6|10
1661458800000|2022-08-25 20:20:00|7068.6|7065.6|7067.6|7064.6|7068.6|7065.6|7067.6|7064.6|58
1661459100000|2022-08-25 20:25:00|7068.6|7065.6|7067.6|7064.6|7068.6|7065.6|7067.6|7064.6|33
1661459700000|2022-08-25 20:35:00|7068.1|7065.1|7068.6|7065.6|7068.6|7065.6|7068.1|7065.1|9
1661460000000|2022-08-25 20:40:00|7068.1|7065.1|7068.6|7065.6|7068.6|7065.6|7067.6|7064.6|7
1661460300000|2022-08-25 20:45:00|7068.1|7065.1|7068.1|7065.1|7068.1|7065.1|7068.1|7065.1|4
1661460600000|2022-08-25 20:50:00|7068.6|7065.6|7068.6|7065.6|7069.6|7066.6|7068.6|7065.6|6
1661460900000|2022-08-25 20:55:00|7069.1|7066.1|7070.6|7067.6|7072.6|7069.6|7068.6|7065.6|39
1661461200000|2022-08-25 21:00:00|7069.7|7065.7|7070|7066|7070.1|7066.1|7069.5|7065.5|0
1661461500000|2022-08-25 21:05:00|7069.9|7065.9|7070.9|7066.9|7071.1|7067.1|7069.5|7065.5|0
1661461800000|2022-08-25 21:10:00|7071.1|7067.1|7071.7|7067.7|7071.8|7067.8|7070.4|7066.4|0
1661462100000|2022-08-25 21:15:00|7072|7068|7073.5|7069.5|7073.8|7069.8|7072|7068|0
1661462400000|2022-08-25 21:20:00|7073.4|7069.4|7073.9|7069.9|7074.4|7070.4|7073.4|7069.4|0
1661462700000|2022-08-25 21:25:00|7073.7|7069.7|7073.4|7069.4|7073.7|7069.7|7072.7|7068.7|0
1661463000000|2022-08-25 21:30:00|7073.6|7069.6|7073.1|7069.1|7073.6|7069.6|7073.1|7069.1|0
1661463300000|2022-08-25 21:35:00|7072.9|7068.9|7073.6|7069.6|7073.6|7069.6|7072.9|7068.9|0
1661463600000|2022-08-25 21:40:00|7073.5|7069.5|7073.5|7069.5|7073.8|7069.8|7073.4|7069.4|0
1661463900000|2022-08-25 21:45:00|7073.6|7069.6|7074|7070|7074|7070|7073.5|7069.5|0
1661464200000|2022-08-25 21:50:00|7073.9|7069.9|7073.9|7069.9|7073.9|7069.9|7073.1|7069.1|0
1661464500000|2022-08-25 21:55:00|7073.6|7069.6|7073.5|7069.5|7073.7|7069.7|7073.5|7069.5|0
1661464800000|2022-08-25 22:00:00|7074|7070|7072.2|7068.2|7076.6|7072.6|7072.2|7068.2|0
1661465100000|2022-08-25 22:05:00|7072.1|7068.1|7072.2|7068.2|7072.2|7068.2|7071.2|7067.2|0
1661465400000|2022-08-25 22:10:00|7072.1|7068.1|7070.9|7066.9|7072.1|7068.1|7070.7|7066.7|0
1661465700000|2022-08-25 22:15:00|7070.8|7066.8|7070.7|7066.7|7071.7|7067.7|7070.7|7066.7|0
1661466000000|2022-08-25 22:20:00|7070.4|7066.4|7069.2|7065.2|7070.7|7066.7|7068.9|7064.9|0
1661466300000|2022-08-25 22:25:00|7069|7065|7069.3|7065.3|7069.3|7065.3|7068.6|7064.6|0
1661466600000|2022-08-25 22:30:00|7069.2|7065.2|7070.4|7066.4|7070.6|7066.6|7069|7065|0
1661466900000|2022-08-25 22:35:00|7070.7|7066.7|7070.4|7066.4|7070.8|7066.8|7070.2|7066.2|0
1661467200000|2022-08-25 22:40:00|7070.2|7066.2|7069.7|7065.7|7070.4|7066.4|7069.4|7065.4|0
1661467500000|2022-08-25 22:45:00|7070.3|7066.3|7070.1|7066.1|7071.7|7067.7|7070.1|7066.1|0
1661467800000|2022-08-25 22:50:00|7070.2|7066.2|7071|7067|7071.2|7067.2|7070.1|7066.1|0
1661468100000|2022-08-25 22:55:00|7070.9|7066.9|7071.1|7067.1|7071.3|7067.3|7070.4|7066.4|0
1661468400000|2022-08-25 23:00:00|7071.4|7067.4|7071.7|7067.7|7072.8|7068.8|7071.4|7067.4|0
1661468700000|2022-08-25 23:05:00|7072|7068|7073.6|7069.6|7074.5|7070.5|7072|7068|0
1661469000000|2022-08-25 23:10:00|7073.7|7069.7|7073.1|7069.1|7074.3|7070.3|7073.1|7069.1|0
1661469300000|2022-08-25 23:15:00|7073.2|7069.2|7073.9|7069.9|7074.6|7070.6|7073|7069|0
1661469600000|2022-08-25 23:20:00|7074.2|7070.2|7075.8|7071.8|7076.6|7072.6|7073.9|7069.9|0
1661469900000|2022-08-25 23:25:00|7075.7|7071.7|7076.4|7072.4|7077.5|7073.5|7075.6|7071.6|0
1661470200000|2022-08-25 23:30:00|7076.7|7072.7|7076.6|7072.6|7076.9|7072.9|7076|7072|0
1661470500000|2022-08-25 23:35:00|7076.4|7072.4|7073.2|7069.2|7076.4|7072.4|7073.2|7069.2|0
1661470800000|2022-08-25 23:40:00|7072.9|7068.9|7073.8|7069.8|7073.8|7069.8|7072.3|7068.3|0
1661471100000|2022-08-25 23:45:00|7073.6|7069.6|7073.5|7069.5|7074.6|7070.6|7072.9|7068.9|0
1661471400000|2022-08-25 23:50:00|7073.1|7071.1|7076.1|7074.1|7076.1|7074.1|7072.1|7070.1|411
1661471700000|2022-08-25 23:55:00|7075.6|7073.6|7074.6|7072.6|7077.6|7075.6|7073.1|7071.1|198
1661472000000|2022-08-26 00:00:00|7074.1|7072.1|7059.6|7058.6|7075.6|7073.6|7059.6|7058.6|747
1661472300000|2022-08-26 00:05:00|7060.1|7059.1|7070.6|7069.6|7070.6|7069.6|7057.6|7056.6|520
1661472600000|2022-08-26 00:10:00|7071.1|7070.1|7073.6|7072.6|7076.6|7075.6|7065.6|7064.6|516
1661472900000|2022-08-26 00:15:00|7072.6|7071.6|7069.6|7068.6|7074.1|7073.1|7068.1|7067.1|689
1661473200000|2022-08-26 00:20:00|7069.1|7068.1|7073.1|7072.1|7074.6|7073.6|7068.6|7067.6|460
1661473500000|2022-08-26 00:25:00|7072.6|7071.6|7073.6|7072.6|7075.6|7074.6|7071.6|7070.6|388
1661473800000|2022-08-26 00:30:00|7074.1|7073.1|7077.6|7076.6|7078.1|7077.1|7070.6|7069.6|344
1661474100000|2022-08-26 00:35:00|7078.6|7077.6|7078.6|7077.6|7079.6|7078.6|7074.6|7073.6|286
1661474400000|2022-08-26 00:40:00|7079.6|7078.6|7081.6|7080.6|7083.6|7082.6|7078.6|7077.6|342
1661474700000|2022-08-26 00:45:00|7082.1|7081.1|7083.6|7082.6|7087.6|7086.6|7082.1|7081.1|323
1661475000000|2022-08-26 00:50:00|7084.6|7083.6|7084.6|7083.6|7086.6|7085.6|7083.1|7082.1|246
1661475300000|2022-08-26 00:55:00|7084.1|7083.1|7088.6|7087.6|7089.6|7088.6|7083.6|7082.6|393
1661475600000|2022-08-26 01:00:00|7089.6|7088.6|7089.6|7088.6|7091.6|7090.6|7084.6|7083.6|512
1661475900000|2022-08-26 01:05:00|7090.1|7089.1|7090.6|7089.6|7093.6|7092.6|7090.1|7089.1|240
1661476200000|2022-08-26 01:10:00|7089.6|7088.6|7095.6|7094.6|7096.1|7095.1|7089.6|7088.6|389
1661476500000|2022-08-26 01:15:00|7096.1|7095.1|7091.6|7090.6|7097.6|7096.6|7091.6|7090.6|443
1661476800000|2022-08-26 01:20:00|7090.6|7089.6|7092.1|7091.1|7095.1|7094.1|7090.6|7089.6|296
1661477100000|2022-08-26 01:25:00|7091.6|7090.6|7099.6|7098.6|7099.6|7098.6|7091.6|7090.6|344
1661477400000|2022-08-26 01:30:00|7100.1|7099.1|7099.6|7098.6|7101.6|7100.6|7098.6|7097.6|616
1661477700000|2022-08-26 01:35:00|7100.1|7099.1|7104.6|7103.6|7105.6|7104.6|7099.6|7098.6|587
1661478000000|2022-08-26 01:40:00|7105.1|7104.1|7104.6|7103.6|7105.1|7104.1|7103.6|7102.6|234
1661478300000|2022-08-26 01:45:00|7103.6|7102.6|7108.4|7107.4|7109.4|7108.4|7103.6|7102.6|437
1661478600000|2022-08-26 01:50:00|7108.9|7107.9|7114.4|7113.4|7115.4|7114.4|7107.9|7106.9|621
1661478900000|2022-08-26 01:55:00|7113.9|7112.9|7117.4|7116.4|7118.4|7117.4|7112.4|7111.4|489
1661479200000|2022-08-26 02:00:00|7116.9|7115.9|7115.4|7114.4|7121.4|7120.4|7115.4|7114.4|376
1661479500000|2022-08-26 02:05:00|7114.9|7113.9|7116.4|7115.4|7116.9|7115.9|7113.4|7112.4|305
1661479800000|2022-08-26 02:10:00|7115.9|7114.9|7115.4|7114.4|7117.4|7116.4|7115.4|7114.4|305
1661480100000|2022-08-26 02:15:00|7114.9|7113.9|7112.4|7111.4|7117.4|7116.4|7112.4|7111.4|283
1661480400000|2022-08-26 02:20:00|7111.4|7110.4|7109.4|7108.4|7113.4|7112.4|7108.4|7107.4|463
1661480700000|2022-08-26 02:25:00|7107.4|7106.4|7106.4|7105.4|7108.4|7107.4|7104.4|7103.4|289
1661481000000|2022-08-26 02:30:00|7106.9|7105.9|7112.4|7111.4|7112.4|7111.4|7106.9|7105.9|208
1661481300000|2022-08-26 02:35:00|7112.9|7111.9|7113.4|7112.4|7114.4|7113.4|7112.4|7111.4|148
1661481600000|2022-08-26 02:40:00|7112.9|7111.9|7115.4|7114.4|7116.4|7115.4|7112.4|7111.4|136
1661481900000|2022-08-26 02:45:00|7115.9|7114.9|7116.4|7115.4|7117.4|7116.4|7114.4|7113.4|165
1661482200000|2022-08-26 02:50:00|7114.4|7113.4|7116.4|7115.4|7116.4|7115.4|7114.4|7113.4|186
1661482500000|2022-08-26 02:55:00|7115.9|7114.9|7116.4|7115.4|7116.4|7115.4|7114.4|7113.4|205
1661482800000|2022-08-26 03:00:00|7115.9|7114.9|7116.4|7115.4|7118.4|7117.4|7114.4|7113.4|248
1661483100000|2022-08-26 03:05:00|7115.9|7114.9|7114.4|7113.4|7115.9|7114.9|7113.9|7112.9|143
1661483400000|2022-08-26 03:10:00|7115.4|7114.4|7120.4|7119.4|7120.4|7119.4|7115.4|7114.4|301
1661483700000|2022-08-26 03:15:00|7120.9|7119.9|7120.4|7119.4|7121.4|7120.4|7118.4|7117.4|192
1661484000000|2022-08-26 03:20:00|7119.4|7118.4|7115.4|7114.4|7120.4|7119.4|7115.4|7114.4|242
1661484300000|2022-08-26 03:25:00|7114.9|7113.9|7117.4|7116.4|7117.4|7116.4|7114.4|7113.4|207
1661484600000|2022-08-26 03:30:00|7117.9|7116.9|7118.4|7117.4|7121.4|7120.4|7117.4|7116.4|243
1661484900000|2022-08-26 03:35:00|7118.9|7117.9|7122.4|7121.4|7122.9|7121.9|7118.9|7117.9|183
1661485200000|2022-08-26 03:40:00|7121.9|7120.9|7121.4|7120.4|7121.9|7120.9|7119.4|7118.4|343
1661485500000|2022-08-26 03:45:00|7120.4|7119.4|7121.4|7120.4|7122.4|7121.4|7119.4|7118.4|331
1661485800000|2022-08-26 03:50:00|7121.9|7120.9|7126.4|7125.4|7127.4|7126.4|7121.4|7120.4|554
1661486100000|2022-08-26 03:55:00|7125.4|7124.4|7128.4|7127.4|7128.9|7127.9|7124.4|7123.4|292
1661486400000|2022-08-26 04:00:00|7127.4|7126.4|7128.4|7127.4|7132.4|7131.4|7124.4|7123.4|854
1661486700000|2022-08-26 04:05:00|7127.4|7126.4|7124.4|7123.4|7128.4|7127.4|7124.4|7123.4|279
1661487000000|2022-08-26 04:10:00|7124.9|7123.9|7125.4|7124.4|7125.4|7124.4|7122.9|7121.9|284
1661487300000|2022-08-26 04:15:00|7124.4|7123.4|7121.4|7120.4|7124.4|7123.4|7119.4|7118.4|325
1661487600000|2022-08-26 04:20:00|7120.4|7119.4|7120.4|7119.4|7121.4|7120.4|7118.9|7117.9|227
1661487900000|2022-08-26 04:25:00|7120.9|7119.9|7121.4|7120.4|7123.4|7122.4|7120.4|7119.4|133
1661488200000|2022-08-26 04:30:00|7122.4|7121.4|7121.4|7120.4|7122.9|7121.9|7121.4|7120.4|146
1661488500000|2022-08-26 04:35:00|7120.4|7119.4|7121.4|7120.4|7121.9|7120.9|7120.4|7119.4|209
1661488800000|2022-08-26 04:40:00|7121.9|7120.9|7120.4|7119.4|7123.4|7122.4|7120.4|7119.4|209
1661489100000|2022-08-26 04:45:00|7121.4|7120.4|7124.4|7123.4|7124.4|7123.4|7121.4|7120.4|230
1661489400000|2022-08-26 04:50:00|7123.9|7122.9|7123.4|7122.4|7124.4|7123.4|7121.9|7120.9|261
1661489700000|2022-08-26 04:55:00|7122.9|7121.9|7123.4|7122.4|7124.4|7123.4|7122.4|7121.4|300
1661490000000|2022-08-26 05:00:00|7122.9|7121.9|7119.4|7118.4|7123.4|7122.4|7119.4|7118.4|222
1661490300000|2022-08-26 05:05:00|7120.4|7119.4|7119.4|7118.4|7121.4|7120.4|7119.4|7118.4|244
1661490600000|2022-08-26 05:10:00|7118.9|7117.9|7121.4|7120.4|7121.4|7120.4|7118.9|7117.9|162
1661490900000|2022-08-26 05:15:00|7121.9|7120.9|7120.4|7119.4|7122.4|7121.4|7120.4|7119.4|278
1661491200000|2022-08-26 05:20:00|7119.9|7118.9|7122.4|7121.4|7122.9|7121.9|7119.9|7118.9|214
1661491500000|2022-08-26 05:25:00|7122.9|7121.9|7121.4|7120.4|7123.9|7122.9|7121.4|7120.4|207
1661491800000|2022-08-26 05:30:00|7120.9|7119.9|7116.4|7115.4|7121.4|7120.4|7115.4|7114.4|368
1661492100000|2022-08-26 05:35:00|7115.9|7114.9|7116.4|7115.4|7117.4|7116.4|7115.4|7114.4|226
1661492400000|2022-08-26 05:40:00|7115.9|7114.9|7120.4|7119.4|7120.4|7119.4|7115.9|7114.9|214
1661492700000|2022-08-26 05:45:00|7119.4|7118.4|7118.4|7117.4|7119.4|7118.4|7116.4|7115.4|281
1661493000000|2022-08-26 05:50:00|7117.4|7116.4|7116.4|7115.4|7118.4|7117.4|7115.4|7114.4|350
1661493300000|2022-08-26 05:55:00|7115.4|7114.4|7114.4|7113.4|7117.4|7116.4|7113.9|7112.9|392
1661493600000|2022-08-26 06:00:00|7113.7|7111.7|7109.2|7107.2|7114.7|7112.7|7106.7|7104.7|538
1661493900000|2022-08-26 06:05:00|7108.7|7106.7|7107.2|7105.2|7109.2|7107.2|7101.7|7099.7|1284
1661494200000|2022-08-26 06:10:00|7107.7|7105.7|7105.7|7103.7|7107.7|7105.7|7103.7|7101.7|801
1661494500000|2022-08-26 06:15:00|7104.7|7102.7|7105.7|7103.7|7106.7|7104.7|7102.7|7100.7|371
1661494800000|2022-08-26 06:20:00|7106.7|7104.7|7107.7|7105.7|7109.7|7107.7|7106.2|7104.2|314
1661495100000|2022-08-26 06:25:00|7108.2|7106.2|7110.7|7108.7|7111.7|7109.7|7106.7|7104.7|640
1661495400000|2022-08-26 06:30:00|7112.7|7108.9|7115.7|7111.7|7116.7|7112.7|7112.2|7108.2|4
1661495700000|2022-08-26 06:35:00|7115.9|7111.9|7117|7113|7117.8|7113.8|7115.4|7111.4|0
1661496000000|2022-08-26 06:40:00|7117.2|7113.2|7115.5|7111.5|7117.2|7113.2|7114.5|7110.5|0
1661496300000|2022-08-26 06:45:00|7115.3|7111.3|7115.5|7111.5|7117.2|7113.2|7115|7111|0
1661496600000|2022-08-26 06:50:00|7115.8|7111.8|7114|7110|7116|7112|7113.4|7109.4|0
1661496900000|2022-08-26 06:55:00|7114.5|7110.5|7116.6|7112.6|7117.8|7113.8|7114.5|7110.5|0
1661497200000|2022-08-26 07:00:00|7116.8|7112.8|7114.8|7110.8|7119.5|7115.5|7114.1|7110.1|0
1661497500000|2022-08-26 07:05:00|7114.7|7110.7|7117.5|7113.5|7119.1|7115.1|7114.6|7110.6|0
1661497800000|2022-08-26 07:10:00|7117|7113|7110.2|7107.2|7117|7113|7107.2|7104.2|124
1661498100000|2022-08-26 07:15:00|7110.7|7107.7|7106.2|7103.2|7110.7|7107.7|7105.2|7102.2|87
1661498400000|2022-08-26 07:20:00|7106.7|7103.7|7112.2|7109.2|7112.7|7109.7|7106.7|7103.7|78
1661498700000|2022-08-26 07:25:00|7112.7|7109.7|7113.2|7110.2|7115.2|7112.2|7112.2|7109.2|42
1661499000000|2022-08-26 07:30:00|7113.7|7110.7|7109.2|7106.2|7114.2|7111.2|7109.2|7106.2|22
1661499300000|2022-08-26 07:35:00|7108.7|7105.7|7108.2|7105.2|7109.2|7106.2|7107.2|7104.2|22
1661499600000|2022-08-26 07:40:00|7107.7|7104.7|7104.2|7101.2|7107.7|7104.7|7102.7|7099.7|64
1661499900000|2022-08-26 07:45:00|7103.7|7100.7|7105.7|7102.7|7106.2|7103.2|7102.2|7099.2|57
1661500200000|2022-08-26 07:50:00|7105.2|7102.2|7105.7|7102.7|7107.2|7104.2|7104.2|7101.2|74
1661500500000|2022-08-26 07:55:00|7106.2|7103.2|7104.2|7101.2|7106.7|7103.7|7103.7|7100.7|10
1661500800000|2022-08-26 08:00:00|7103.2|7100.2|7102.2|7099.2|7104.2|7101.2|7101.2|7098.2|66
1661501100000|2022-08-26 08:05:00|7101.7|7098.7|7101.2|7098.2|7102.2|7099.2|7099.2|7096.2|27
1661501400000|2022-08-26 08:10:00|7101.7|7098.7|7100.2|7097.2|7101.7|7098.7|7099.2|7096.2|27
1661501700000|2022-08-26 08:15:00|7100.7|7097.7|7099.2|7096.2|7100.7|7097.7|7097.2|7094.2|21
1661502000000|2022-08-26 08:20:00|7098.7|7095.7|7098.7|7095.7|7099.2|7096.2|7097.2|7094.2|15
1661502300000|2022-08-26 08:25:00|7099.2|7096.2|7096.2|7093.2|7099.7|7096.7|7095.7|7092.7|22
1661502600000|2022-08-26 08:30:00|7095.7|7092.7|7104.2|7101.2|7105.2|7102.2|7094.2|7091.2|160
1661502900000|2022-08-26 08:35:00|7105.2|7102.2|7104.2|7101.2|7106.7|7103.7|7104.2|7101.2|52
1661503200000|2022-08-26 08:40:00|7105.2|7102.2|7104.2|7101.2|7105.2|7102.2|7102.2|7099.2|44
1661503500000|2022-08-26 08:45:00|7105.2|7102.2|7105.7|7102.7|7107.2|7104.2|7104.2|7101.2|50
1661503800000|2022-08-26 08:50:00|7106.2|7103.2|7102.2|7099.2|7106.2|7103.2|7102.2|7099.2|30
1661504100000|2022-08-26 08:55:00|7101.2|7098.2|7101.2|7098.2|7102.2|7099.2|7100.2|7097.2|23
1661504400000|2022-08-26 09:00:00|7100.2|7097.2|7100.2|7097.2|7101.2|7098.2|7099.2|7096.2|63
1661504700000|2022-08-26 09:05:00|7099.7|7096.7|7100.7|7097.7|7101.2|7098.2|7098.2|7095.2|38
1661505000000|2022-08-26 09:10:00|7101.2|7098.2|7100.2|7097.2|7101.2|7098.2|7098.2|7095.2|48
1661505300000|2022-08-26 09:15:00|7099.7|7096.7|7099.7|7096.7|7100.2|7097.2|7097.2|7094.2|101
1661505600000|2022-08-26 09:20:00|7099.2|7096.2|7099.2|7096.2|7099.7|7096.7|7095.7|7092.7|112
1661505900000|2022-08-26 09:25:00|7098.7|7095.7|7098.2|7095.2|7101.2|7098.2|7097.2|7094.2|82
1661506200000|2022-08-26 09:30:00|7098.7|7095.7|7098.2|7095.2|7099.7|7096.7|7095.2|7092.2|74
1661506500000|2022-08-26 09:35:00|7097.7|7094.7|7100.2|7097.2|7100.2|7097.2|7097.2|7094.2|14
1661506800000|2022-08-26 09:40:00|7100.7|7097.7|7100.2|7097.2|7101.2|7098.2|7099.2|7096.2|18
1661507100000|2022-08-26 09:45:00|7100.7|7097.7|7094.2|7091.2|7100.7|7097.7|7094.2|7091.2|28
1661507400000|2022-08-26 09:50:00|7094.7|7091.7|7095.2|7092.2|7096.2|7093.2|7094.2|7091.2|37
1661507700000|2022-08-26 09:55:00|7094.7|7091.7|7096.2|7093.2|7096.2|7093.2|7093.2|7090.2|32
1661508000000|2022-08-26 10:00:00|7095.2|7092.2|7097.2|7094.2|7098.2|7095.2|7095.2|7092.2|38
1661508300000|2022-08-26 10:05:00|7096.7|7093.7|7095.2|7092.2|7096.7|7093.7|7095.2|7092.2|30
1661508600000|2022-08-26 10:10:00|7096.2|7093.2|7096.2|7093.2|7097.2|7094.2|7094.7|7091.7|17
1661508900000|2022-08-26 10:15:00|7095.7|7092.7|7097.2|7094.2|7097.2|7094.2|7094.2|7091.2|22
1661509200000|2022-08-26 10:20:00|7096.2|7093.2|7100.2|7097.2|7101.2|7098.2|7095.2|7092.2|25
1661509500000|2022-08-26 10:25:00|7099.2|7096.2|7098.2|7095.2|7100.2|7097.2|7098.2|7095.2|20
1661509800000|2022-08-26 10:30:00|7098.7|7095.7|7095.2|7092.2|7098.7|7095.7|7094.2|7091.2|20
1661510100000|2022-08-26 10:35:00|7094.7|7091.7|7096.2|7093.2|7096.2|7093.2|7093.2|7090.2|16
1661510400000|2022-08-26 10:40:00|7095.7|7092.7|7093.2|7090.2|7096.2|7093.2|7093.2|7090.2|29
1661510700000|2022-08-26 10:45:00|7094.2|7091.2|7096.2|7093.2|7096.7|7093.7|7092.2|7089.2|35
1661511000000|2022-08-26 10:50:00|7096.7|7093.7|7094.2|7091.2|7096.7|7093.7|7092.7|7089.7|29
1661511300000|2022-08-26 10:55:00|7093.7|7090.7|7095.2|7092.2|7095.2|7092.2|7093.2|7090.2|20
1661511600000|2022-08-26 11:00:00|7096.2|7093.2|7092.7|7089.7|7096.2|7093.2|7091.2|7088.2|58
1661511900000|2022-08-26 11:05:00|7092.2|7089.2|7095.2|7092.2|7095.2|7092.2|7092.2|7089.2|41
1661512200000|2022-08-26 11:10:00|7095.7|7092.7|7096.2|7093.2|7096.7|7093.7|7094.7|7091.7|29
1661512500000|2022-08-26 11:15:00|7096.7|7093.7|7098.2|7095.2|7098.2|7095.2|7096.2|7093.2|6
1661512800000|2022-08-26 11:20:00|7097.7|7094.7|7096.7|7093.7|7098.2|7095.2|7096.2|7093.2|14
1661513100000|2022-08-26 11:25:00|7097.2|7094.2|7096.2|7093.2|7098.2|7095.2|7095.7|7092.7|26
1661513400000|2022-08-26 11:30:00|7095.2|7092.2|7097.2|7094.2|7099.2|7096.2|7095.2|7092.2|20
1661513700000|2022-08-26 11:35:00|7097.7|7094.7|7101.2|7098.2|7101.2|7098.2|7097.7|7094.7|25
1661514000000|2022-08-26 11:40:00|7100.7|7097.7|7099.7|7096.7|7101.2|7098.2|7099.2|7096.2|32
1661514300000|2022-08-26 11:45:00|7100.2|7097.2|7101.2|7098.2|7101.2|7098.2|7099.7|7096.7|23
1661514600000|2022-08-26 11:50:00|7100.7|7097.7|7103.2|7100.2|7103.2|7100.2|7100.7|7097.7|58
1661514900000|2022-08-26 11:55:00|7103.7|7100.7|7104.2|7101.2|7106.2|7103.2|7102.2|7099.2|99
1661515200000|2022-08-26 12:00:00|7104.7|7101.7|7105.2|7102.2|7108.2|7105.2|7103.2|7100.2|95
1661515500000|2022-08-26 12:05:00|7105.7|7102.7|7107.2|7104.2|7108.2|7105.2|7105.2|7102.2|63
1661515800000|2022-08-26 12:10:00|7106.7|7103.7|7108.7|7105.7|7109.2|7106.2|7105.2|7102.2|67
1661516100000|2022-08-26 12:15:00|7109.2|7106.2|7110.2|7107.2|7111.2|7108.2|7108.2|7105.2|92
1661516400000|2022-08-26 12:20:00|7109.2|7106.2|7107.2|7104.2|7110.2|7107.2|7105.2|7102.2|97
1661516700000|2022-08-26 12:25:00|7107.7|7104.7|7105.2|7102.2|7108.2|7105.2|7105.2|7102.2|60
1661517000000|2022-08-26 12:30:00|7103.2|7100.2|7109.7|7106.7|7114.2|7111.2|7102.2|7099.2|307
1661517300000|2022-08-26 12:35:00|7109.2|7106.2|7111.2|7108.2|7111.2|7108.2|7106.2|7103.2|86
1661517600000|2022-08-26 12:40:00|7111.7|7108.7|7107.2|7104.2|7112.2|7109.2|7105.2|7102.2|72
1661517900000|2022-08-26 12:45:00|7106.7|7103.7|7113.2|7110.2|7113.2|7110.2|7106.2|7103.2|54
1661518200000|2022-08-26 12:50:00|7112.7|7109.7|7114.2|7111.2|7115.2|7112.2|7111.2|7108.2|69
1661518500000|2022-08-26 12:55:00|7114.7|7111.7|7116.7|7113.7|7117.2|7114.2|7112.2|7109.2|67
1661518800000|2022-08-26 13:00:00|7116.2|7113.2|7126.2|7123.2|7126.7|7123.7|7116.2|7113.2|60
1661519100000|2022-08-26 13:05:00|7127.2|7124.2|7133.2|7130.2|7135.2|7132.2|7126.2|7123.2|113
1661519400000|2022-08-26 13:10:00|7133.7|7130.7|7130.7|7127.7|7134.7|7131.7|7129.7|7126.7|109
1661519700000|2022-08-26 13:15:00|7130.2|7127.2|7127.2|7124.2|7131.2|7128.2|7126.7|7123.7|118
1661520000000|2022-08-26 13:20:00|7127.7|7124.7|7126.7|7123.7|7128.2|7125.2|7126.2|7123.2|70
1661520300000|2022-08-26 13:25:00|7126.2|7123.2|7119.2|7116.2|7127.2|7124.2|7118.7|7115.7|211
1661520600000|2022-08-26 13:30:00|7118.2|7115.2|7114.7|7111.7|7119.2|7116.2|7111.2|7108.2|284
1661520900000|2022-08-26 13:35:00|7115.2|7112.2|7111.2|7108.2|7115.2|7112.2|7107.2|7104.2|163
1661521200000|2022-08-26 13:40:00|7109.7|7106.7|7109.7|7106.7|7111.7|7108.7|7107.2|7104.2|140
1661521500000|2022-08-26 13:45:00|7109.2|7106.2|7106.7|7103.7|7109.7|7106.7|7106.2|7103.2|226
1661521800000|2022-08-26 13:50:00|7107.2|7104.2|7114.2|7111.2|7114.7|7111.7|7102.2|7099.2|147
1661522100000|2022-08-26 13:55:00|7113.2|7110.2|7113.2|7110.2|7117.2|7114.2|7107.7|7104.7|118
1661522400000|2022-08-26 14:00:00|7112.7|7109.7|7089.2|7086.2|7113.2|7110.2|7083.2|7080.2|345
1661522700000|2022-08-26 14:05:00|7087.7|7084.7|7119.7|7116.7|7119.7|7116.7|7082.7|7079.7|278
1661523000000|2022-08-26 14:10:00|7119.2|7116.2|7115.2|7112.2|7119.7|7116.7|7109.7|7106.7|509
1661523300000|2022-08-26 14:15:00|7114.7|7111.7|7115.2|7112.2|7118.2|7115.2|7108.7|7105.7|109
1661523600000|2022-08-26 14:20:00|7115.7|7112.7|7096.7|7093.7|7116.2|7113.2|7096.2|7093.2|207
1661523900000|2022-08-26 14:25:00|7097.2|7094.2|7082.2|7079.2|7097.2|7094.2|7079.7|7076.7|200
1661524200000|2022-08-26 14:30:00|7081.7|7078.7|7068.7|7065.7|7081.7|7078.7|7067.2|7064.2|354
1661524500000|2022-08-26 14:35:00|7068.2|7065.2|7059.7|7056.7|7070.7|7067.7|7054.2|7051.2|331
1661524800000|2022-08-26 14:40:00|7059.2|7056.2|7061.7|7058.7|7064.7|7061.7|7059.2|7056.2|212
1661525100000|2022-08-26 14:45:00|7062.2|7059.2|7062.2|7059.2|7063.2|7060.2|7055.2|7052.2|271
1661525400000|2022-08-26 14:50:00|7061.2|7058.2|7059.2|7056.2|7062.2|7059.2|7055.2|7052.2|186
1661525700000|2022-08-26 14:55:00|7058.7|7055.7|7058.2|7055.2|7060.7|7057.7|7054.2|7051.2|263
1661526000000|2022-08-26 15:00:00|7057.7|7054.7|7047.2|7044.2|7059.2|7056.2|7047.2|7044.2|104
1661526300000|2022-08-26 15:05:00|7047.7|7044.7|7044.2|7041.2|7051.2|7048.2|7042.2|7039.2|204
1661526600000|2022-08-26 15:10:00|7043.7|7040.7|7050.2|7047.2|7051.2|7048.2|7042.2|7039.2|142
1661526900000|2022-08-26 15:15:00|7050.7|7047.7|7041.2|7038.2|7051.2|7048.2|7041.2|7038.2|190
1661527200000|2022-08-26 15:20:00|7041.7|7038.7|7044.2|7041.2|7045.2|7042.2|7036.2|7033.2|100
1661527500000|2022-08-26 15:25:00|7043.7|7040.7|7044.2|7041.2|7047.2|7044.2|7041.2|7038.2|104
1661527800000|2022-08-26 15:30:00|7044.7|7041.7|7048.2|7045.2|7049.2|7046.2|7042.2|7039.2|111
1661528100000|2022-08-26 15:35:00|7048.7|7045.7|7045.2|7042.2|7050.7|7047.7|7045.2|7042.2|58
1661528400000|2022-08-26 15:40:00|7045.7|7042.7|7044.7|7041.7|7048.7|7045.7|7041.2|7038.2|39
1661528700000|2022-08-26 15:45:00|7045.2|7042.2|7050.7|7047.7|7052.2|7049.2|7044.2|7041.2|56
1661529000000|2022-08-26 15:50:00|7051.2|7048.2|7054.2|7051.2|7055.2|7052.2|7048.2|7045.2|42
1661529300000|2022-08-26 15:55:00|7053.7|7050.7|7046.7|7043.7|7053.7|7050.7|7046.2|7043.2|94
1661529600000|2022-08-26 16:00:00|7047.2|7044.2|7038.2|7035.2|7047.2|7044.2|7038.2|7035.2|51
1661529900000|2022-08-26 16:05:00|7038.7|7035.7|7042.2|7039.2|7042.2|7039.2|7038.2|7035.2|25
1661530200000|2022-08-26 16:10:00|7041.7|7038.7|7045.2|7042.2|7045.2|7042.2|7039.7|7036.7|18
1661530500000|2022-08-26 16:15:00|7044.7|7041.7|7039.2|7036.2|7044.7|7041.7|7037.2|7034.2|50
1661530800000|2022-08-26 16:20:00|7039.7|7036.7|7036.2|7033.2|7039.7|7036.7|7035.2|7032.2|44
1661531100000|2022-08-26 16:25:00|7036.7|7033.7|7041.2|7038.2|7041.2|7038.2|7036.2|7033.2|42
1661531400000|2022-08-26 16:30:00|7040.7|7037.7|7036.2|7033.2|7041.2|7038.2|7035.2|7032.2|65
1661531700000|2022-08-26 16:35:00|7035.7|7032.7|7038.2|7035.2|7039.2|7036.2|7035.7|7032.7|26
1661532000000|2022-08-26 16:40:00|7038.7|7035.7|7041.2|7038.2|7043.7|7040.7|7037.2|7034.2|48
1661532300000|2022-08-26 16:45:00|7041.7|7038.7|7046.2|7043.2|7046.2|7043.2|7040.2|7037.2|36
1661532600000|2022-08-26 16:50:00|7045.7|7042.7|7044.2|7041.2|7046.2|7043.2|7042.2|7039.2|56
1661532900000|2022-08-26 16:55:00|7044.7|7041.7|7048.2|7045.2|7049.2|7046.2|7044.7|7041.7|26
1661533200000|2022-08-26 17:00:00|7047.7|7044.7|7049.2|7046.2|7050.7|7047.7|7045.2|7042.2|40
1661533500000|2022-08-26 17:05:00|7049.7|7046.7|7049.2|7046.2|7051.7|7048.7|7049.2|7046.2|28
1661533800000|2022-08-26 17:10:00|7049.7|7046.7|7044.7|7041.7|7050.7|7047.7|7043.7|7040.7|66
1661534100000|2022-08-26 17:15:00|7045.2|7042.2|7043.2|7040.2|7047.2|7044.2|7041.2|7038.2|57
1661534400000|2022-08-26 17:20:00|7042.7|7039.7|7047.2|7044.2|7047.2|7044.2|7042.2|7039.2|29
1661534700000|2022-08-26 17:25:00|7047.7|7044.7|7046.2|7043.2|7050.2|7047.2|7046.2|7043.2|39
1661535000000|2022-08-26 17:30:00|7045.7|7042.7|7044.7|7041.7|7046.2|7043.2|7042.2|7039.2|27
1661535300000|2022-08-26 17:35:00|7045.2|7042.2|7043.2|7040.2|7045.2|7042.2|7043.2|7040.2|25
1661535600000|2022-08-26 17:40:00|7043.7|7040.7|7041.7|7038.7|7043.7|7040.7|7039.7|7036.7|30
1661535900000|2022-08-26 17:45:00|7040.2|7037.2|7041.7|7038.7|7042.2|7039.2|7040.2|7037.2|17
1661536200000|2022-08-26 17:50:00|7041.2|7038.2|7038.7|7035.7|7041.2|7038.2|7037.2|7034.2|24
1661536500000|2022-08-26 17:55:00|7039.2|7036.2|7039.7|7036.7|7040.7|7037.7|7038.2|7035.2|11
1661536800000|2022-08-26 18:00:00|7040.2|7037.2|7039.2|7036.2|7041.2|7038.2|7038.2|7035.2|19
1661537100000|2022-08-26 18:05:00|7038.7|7035.7|7036.2|7033.2|7039.2|7036.2|7036.2|7033.2|21
1661537400000|2022-08-26 18:10:00|7035.7|7032.7|7035.2|7032.2|7036.2|7033.2|7033.2|7030.2|26
1661537700000|2022-08-26 18:15:00|7035.7|7032.7|7033.2|7030.2|7036.2|7033.2|7032.2|7029.2|87
1661538000000|2022-08-26 18:20:00|7033.7|7030.7|7034.2|7031.2|7037.2|7034.2|7033.7|7030.7|24
1661538300000|2022-08-26 18:25:00|7034.7|7031.7|7035.7|7032.7|7038.7|7035.7|7033.2|7030.2|32
1661538600000|2022-08-26 18:30:00|7035.2|7032.2|7037.7|7034.7|7038.7|7035.7|7034.7|7031.7|6
1661538900000|2022-08-26 18:35:00|7038.2|7035.2|7036.2|7033.2|7039.2|7036.2|7034.2|7031.2|21
1661539200000|2022-08-26 18:40:00|7036.7|7033.7|7035.7|7032.7|7038.2|7035.2|7035.7|7032.7|14
1661539500000|2022-08-26 18:45:00|7036.2|7033.2|7035.2|7032.2|7038.2|7035.2|7034.2|7031.2|36
1661539800000|2022-08-26 18:50:00|7034.7|7031.7|7032.2|7029.2|7035.2|7032.2|7032.2|7029.2|20
1661540100000|2022-08-26 18:55:00|7031.7|7028.7|7029.2|7026.2|7032.2|7029.2|7028.2|7025.2|41
1661540400000|2022-08-26 19:00:00|7029.7|7026.7|7029.7|7026.7|7032.7|7029.7|7029.2|7026.2|14
1661540700000|2022-08-26 19:05:00|7030.2|7027.2|7027.2|7024.2|7031.2|7028.2|7026.2|7023.2|21
1661541000000|2022-08-26 19:10:00|7026.7|7023.7|7026.2|7023.2|7027.7|7024.7|7024.2|7021.2|26
1661541300000|2022-08-26 19:15:00|7026.7|7023.7|7029.2|7026.2|7032.2|7029.2|7026.2|7023.2|23
1661541600000|2022-08-26 19:20:00|7030.2|7027.2|7026.2|7023.2|7031.7|7028.7|7023.7|7020.7|29
1661541900000|2022-08-26 19:25:00|7025.7|7022.7|7025.7|7022.7|7029.2|7026.2|7023.2|7020.2|65
1661542200000|2022-08-26 19:30:00|7025.2|7022.2|7019.2|7016.2|7026.2|7023.2|7019.2|7016.2|113
1661542500000|2022-08-26 19:35:00|7020.2|7017.2|7019.2|7016.2|7021.2|7018.2|7014.7|7011.7|197
1661542800000|2022-08-26 19:40:00|7019.7|7016.7|7013.7|7010.7|7019.7|7016.7|7013.2|7010.2|159
1661543100000|2022-08-26 19:45:00|7014.2|7011.2|7016.7|7013.7|7017.2|7014.2|7012.2|7009.2|150
1661543400000|2022-08-26 19:50:00|7016.2|7013.2|7009.2|7006.2|7019.2|7016.2|7008.7|7005.7|98
1661543700000|2022-08-26 19:55:00|7008.7|7005.7|7015.2|7012.2|7021.2|7018.2|7008.7|7005.7|311
1661544000000|2022-08-26 20:00:00|7014.2|7011.2|7009.7|7006.7|7016.2|7013.2|7008.7|7005.7|66
1661544300000|2022-08-26 20:05:00|7010.2|7007.2|7010.7|7007.7|7011.7|7008.7|7008.7|7005.7|10
1661544600000|2022-08-26 20:10:00|7010.2|7007.2|7011.7|7008.7|7011.7|7008.7|7009.7|7006.7|6
1661544900000|2022-08-26 20:15:00|7011.2|7008.2|7006.7|7003.7|7011.2|7008.2|7005.2|7002.2|9
1661545200000|2022-08-26 20:20:00|7007.2|7004.2|7009.7|7006.7|7010.2|7007.2|7007.2|7004.2|5
1661545500000|2022-08-26 20:25:00|7010.2|7007.2|7011.7|7008.7|7011.7|7008.7|7009.7|7006.7|9
1661545800000|2022-08-26 20:30:00|7012.7|7009.7|7011.7|7008.7|7014.7|7011.7|7011.7|7008.7|5
1661546100000|2022-08-26 20:35:00|7011.2|7008.2|7011.7|7008.7|7011.7|7008.7|7010.7|7007.7|7
1661546400000|2022-08-26 20:40:00|7011.2|7008.2|7009.7|7006.7|7011.2|7008.2|7007.7|7004.7|11
1661546700000|2022-08-26 20:45:00|7009.2|7006.2|7007.7|7004.7|7009.2|7006.2|7007.7|7004.7|11
1661547000000|2022-08-26 20:50:00|7007.2|7004.2|7004.2|7001.2|7007.7|7004.7|7004.2|7001.2|7
1661547300000|2022-08-26 20:55:00|7004.7|7001.7|7006.7|7003.7|7007.2|7004.2|7004.7|7001.7|61
1661724000000|2022-08-28 22:00:00|6988.4|6984.4|6984.3|6980.3|6989|6985|6983.5|6979.5|0
1661724300000|2022-08-28 22:05:00|6984.5|6980.5|6983.7|6979.7|6985.6|6981.6|6978.2|6974.2|0
1661724600000|2022-08-28 22:10:00|6983.6|6979.6|6990.7|6986.7|6990.9|6986.9|6983.6|6979.6|0
1661724900000|2022-08-28 22:15:00|6990.8|6986.8|6986.5|6982.5|6993.5|6989.5|6986.5|6982.5|0
1661725200000|2022-08-28 22:20:00|6986.7|6982.7|6983.6|6979.6|6987.8|6983.8|6982.9|6978.9|0
1661725500000|2022-08-28 22:25:00|6983.9|6979.9|6985.5|6981.5|6988.4|6984.4|6983.7|6979.7|0
1661725800000|2022-08-28 22:30:00|6985.8|6981.8|6987.8|6983.8|6988.5|6984.5|6985.6|6981.6|0
1661726100000|2022-08-28 22:35:00|6988.1|6984.1|6986.8|6982.8|6989.3|6985.3|6984.1|6980.1|0
1661726400000|2022-08-28 22:40:00|6986.2|6982.2|6989.5|6985.5|6989.5|6985.5|6986.2|6982.2|0
1661726700000|2022-08-28 22:45:00|6989.8|6985.8|6989.9|6985.9|6992|6988|6987.2|6983.2|0
1661727000000|2022-08-28 22:50:00|6990.2|6986.2|6987.8|6983.8|6991.4|6987.4|6987.8|6983.8|0
1661727300000|2022-08-28 22:55:00|6988.1|6984.1|6986.6|6982.6|6988.7|6984.7|6985.9|6981.9|0
1661727600000|2022-08-28 23:00:00|6986.7|6982.7|6984.8|6980.8|6987.6|6983.6|6984.5|6980.5|0
1661727900000|2022-08-28 23:05:00|6984.9|6980.9|6984.1|6980.1|6985.4|6981.4|6983.8|6979.8|0
1661728200000|2022-08-28 23:10:00|6984.4|6980.4|6982.4|6978.4|6985.1|6981.1|6981.8|6977.8|0
1661728500000|2022-08-28 23:15:00|6982.7|6978.7|6981.9|6977.9|6983.5|6979.5|6980.5|6976.5|0
1661728800000|2022-08-28 23:20:00|6981.6|6977.6|6982.6|6978.6|6984.8|6980.8|6981.2|6977.2|0
1661729100000|2022-08-28 23:25:00|6982.3|6978.3|6980.2|6976.2|6982.4|6978.4|6977.8|6973.8|0
1661729400000|2022-08-28 23:30:00|6980.5|6976.5|6975.3|6971.3|6980.5|6976.5|6974.7|6970.7|0
1661729700000|2022-08-28 23:35:00|6975.6|6971.6|6975.3|6971.3|6976.9|6972.9|6973.7|6969.7|0
1661730000000|2022-08-28 23:40:00|6975.9|6971.9|6973|6969|6978|6974|6973|6969|0
1661730300000|2022-08-28 23:45:00|6972.7|6968.7|6955.3|6951.3|6973.4|6969.4|6955|6951|0
1661730600000|2022-08-28 23:50:00|6949.7|6947.7|6966.7|6964.7|6972.2|6970.2|6949.7|6947.7|1265
1661730900000|2022-08-28 23:55:00|6966.2|6964.2|6963.7|6961.7|6967.2|6965.2|6962.7|6960.7|490
1661731200000|2022-08-29 00:00:00|6967.7|6965.7|6981.2|6980.2|6982.2|6981.2|6964.7|6963.7|1515
1661731500000|2022-08-29 00:05:00|6981.7|6980.7|6968.7|6967.7|6981.7|6980.7|6965.2|6964.2|872
1661731800000|2022-08-29 00:10:00|6967.7|6966.7|6975.2|6974.2|6975.2|6974.2|6959.2|6958.2|1320
1661732100000|2022-08-29 00:15:00|6976.2|6975.2|6965.2|6964.2|6978.2|6977.2|6964.2|6963.2|882
1661732400000|2022-08-29 00:20:00|6965.7|6964.7|6972.2|6971.2|6974.7|6973.7|6965.7|6964.7|584
1661732700000|2022-08-29 00:25:00|6971.2|6970.2|6972.2|6971.2|6976.2|6975.2|6967.2|6966.2|847
1661733000000|2022-08-29 00:30:00|6971.7|6970.7|6977.7|6976.7|6983.2|6982.2|6971.7|6970.7|629
1661733300000|2022-08-29 00:35:00|6977.2|6976.2|6986.7|6985.7|6991.2|6990.2|6977.2|6976.2|830
1661733600000|2022-08-29 00:40:00|6986.2|6985.2|6977.2|6976.2|6988.7|6987.7|6975.7|6974.7|903
1661733900000|2022-08-29 00:45:00|6976.2|6975.2|6969.2|6968.2|6976.2|6975.2|6966.2|6965.2|1193
1661734200000|2022-08-29 00:50:00|6968.2|6967.2|6967.2|6966.2|6971.2|6970.2|6966.2|6965.2|879
1661734500000|2022-08-29 00:55:00|6968.2|6967.2|6968.2|6967.2|6968.2|6967.2|6962.2|6961.2|779
1661734800000|2022-08-29 01:00:00|6967.2|6966.2|6969.2|6968.2|6969.2|6968.2|6962.2|6961.2|499
1661735100000|2022-08-29 01:05:00|6968.2|6967.2|6977.7|6976.7|6978.2|6977.2|6967.2|6966.2|341
1661735400000|2022-08-29 01:10:00|6978.2|6977.2|6961.2|6960.2|6978.2|6977.2|6961.2|6960.2|527
1661735700000|2022-08-29 01:15:00|6960.7|6959.7|6965.2|6964.2|6966.2|6965.2|6959.2|6958.2|510
1661736000000|2022-08-29 01:20:00|6964.7|6963.7|6967.2|6966.2|6970.2|6969.2|6964.2|6963.2|511
1661736300000|2022-08-29 01:25:00|6966.7|6965.7|6958.2|6957.2|6968.2|6967.2|6957.7|6956.7|414
1661736600000|2022-08-29 01:30:00|6959.2|6958.2|6966.2|6965.2|6969.2|6968.2|6956.2|6955.2|549
1661736900000|2022-08-29 01:35:00|6966.7|6965.7|6960.7|6959.7|6967.2|6966.2|6958.7|6957.7|394
1661737200000|2022-08-29 01:40:00|6960.2|6959.2|6956.2|6955.2|6961.2|6960.2|6954.2|6953.2|682
1661737500000|2022-08-29 01:45:00|6956.7|6955.7|6952.2|6951.2|6958.7|6957.7|6952.2|6951.2|458
1661737800000|2022-08-29 01:50:00|6952.7|6951.7|6954.2|6953.2|6957.2|6956.2|6952.2|6951.2|419
1661738100000|2022-08-29 01:55:00|6953.2|6952.2|6946.7|6945.7|6953.2|6952.2|6941.2|6940.2|942
1661738400000|2022-08-29 02:00:00|6947.2|6946.2|6944.2|6943.2|6947.2|6946.2|6942.7|6941.7|352
1661738700000|2022-08-29 02:05:00|6945.2|6944.2|6949.7|6948.7|6955.2|6954.2|6944.2|6943.2|530
1661739000000|2022-08-29 02:10:00|6949.2|6948.2|6945.2|6944.2|6950.2|6949.2|6944.2|6943.2|449
1661739300000|2022-08-29 02:15:00|6944.2|6943.2|6946.2|6945.2|6947.2|6946.2|6944.2|6943.2|277
1661739600000|2022-08-29 02:20:00|6947.2|6946.2|6948.2|6947.2|6948.2|6947.2|6944.2|6943.2|347
1661739900000|2022-08-29 02:25:00|6949.2|6948.2|6950.2|6949.2|6952.2|6951.2|6948.2|6947.2|309
1661740200000|2022-08-29 02:30:00|6949.2|6948.2|6950.2|6949.2|6950.2|6949.2|6942.2|6941.2|547
1661740500000|2022-08-29 02:35:00|6950.7|6949.7|6951.2|6950.2|6953.2|6952.2|6949.2|6948.2|237
1661740800000|2022-08-29 02:40:00|6952.2|6951.2|6952.2|6951.2|6954.7|6953.7|6950.2|6949.2|278
1661741100000|2022-08-29 02:45:00|6953.2|6952.2|6952.2|6951.2|6954.2|6953.2|6951.2|6950.2|193
1661741400000|2022-08-29 02:50:00|6952.7|6951.7|6951.2|6950.2|6952.7|6951.7|6947.2|6946.2|239
1661741700000|2022-08-29 02:55:00|6950.7|6949.7|6954.2|6953.2|6954.2|6953.2|6949.2|6948.2|142
1661742000000|2022-08-29 03:00:00|6954.7|6953.7|6953.2|6952.2|6955.2|6954.2|6948.2|6947.2|328
1661742300000|2022-08-29 03:05:00|6952.7|6951.7|6954.2|6953.2|6955.2|6954.2|6950.2|6949.2|202
1661742600000|2022-08-29 03:10:00|6954.7|6953.7|6956.2|6955.2|6956.2|6955.2|6954.2|6953.2|188
1661742900000|2022-08-29 03:15:00|6955.7|6954.7|6956.2|6955.2|6956.2|6955.2|6954.2|6953.2|98
1661743200000|2022-08-29 03:20:00|6955.2|6954.2|6955.2|6954.2|6957.2|6956.2|6955.2|6954.2|204
1661743500000|2022-08-29 03:25:00|6956.2|6955.2|6961.2|6960.2|6962.2|6961.2|6956.2|6955.2|191
1661743800000|2022-08-29 03:30:00|6960.7|6959.7|6961.2|6960.2|6963.2|6962.2|6958.2|6957.2|181
1661744100000|2022-08-29 03:35:00|6962.2|6961.2|6963.2|6962.2|6964.2|6963.2|6959.2|6958.2|165
1661744400000|2022-08-29 03:40:00|6963.7|6962.7|6964.2|6963.2|6965.2|6964.2|6962.2|6961.2|153
1661744700000|2022-08-29 03:45:00|6964.7|6963.7|6965.2|6964.2|6965.2|6964.2|6962.2|6961.2|139
1661745000000|2022-08-29 03:50:00|6964.2|6963.2|6966.2|6965.2|6966.2|6965.2|6962.7|6961.7|322
1661745300000|2022-08-29 03:55:00|6965.7|6964.7|6968.2|6967.2|6969.2|6968.2|6964.2|6963.2|358
1661745600000|2022-08-29 04:00:00|6968.7|6967.7|6969.2|6968.2|6969.7|6968.7|6967.2|6966.2|418
1661745900000|2022-08-29 04:05:00|6968.2|6967.2|6969.2|6968.2|6970.2|6969.2|6966.7|6965.7|284
1661746200000|2022-08-29 04:10:00|6969.7|6968.7|6971.2|6970.2|6971.2|6970.2|6969.2|6968.2|419
1661746500000|2022-08-29 04:15:00|6970.7|6969.7|6967.2|6966.2|6971.2|6970.2|6966.7|6965.7|292
1661746800000|2022-08-29 04:20:00|6966.7|6965.7|6966.2|6965.2|6968.7|6967.7|6964.2|6963.2|550
1661747100000|2022-08-29 04:25:00|6965.7|6964.7|6961.2|6960.2|6966.2|6965.2|6961.2|6960.2|269
1661747400000|2022-08-29 04:30:00|6960.7|6959.7|6967.2|6966.2|6968.2|6967.2|6960.7|6959.7|360
1661747700000|2022-08-29 04:35:00|6967.7|6966.7|6965.2|6964.2|6968.7|6967.7|6965.2|6964.2|391
1661748000000|2022-08-29 04:40:00|6965.7|6964.7|6964.2|6963.2|6966.2|6965.2|6964.2|6963.2|135
1661748300000|2022-08-29 04:45:00|6964.7|6963.7|6960.2|6959.2|6965.2|6964.2|6960.2|6959.2|330
1661748600000|2022-08-29 04:50:00|6959.2|6958.2|6960.2|6959.2|6960.2|6959.2|6958.7|6957.7|190
1661748900000|2022-08-29 04:55:00|6961.2|6960.2|6964.2|6963.2|6965.2|6964.2|6961.2|6960.2|374
1661749200000|2022-08-29 05:00:00|6964.7|6963.7|6964.2|6963.2|6966.7|6965.7|6963.2|6962.2|451
1661749500000|2022-08-29 05:05:00|6963.2|6962.2|6963.2|6962.2|6966.2|6965.2|6962.2|6961.2|404
1661749800000|2022-08-29 05:10:00|6963.7|6962.7|6963.2|6962.2|6964.2|6963.2|6961.7|6960.7|180
1661750100000|2022-08-29 05:15:00|6963.7|6962.7|6966.2|6965.2|6966.2|6965.2|6963.2|6962.2|237
1661750400000|2022-08-29 05:20:00|6966.7|6965.7|6965.2|6964.2|6967.2|6966.2|6965.2|6964.2|176
1661750700000|2022-08-29 05:25:00|6965.7|6964.7|6966.2|6965.2|6966.2|6965.2|6964.2|6963.2|171
1661751000000|2022-08-29 05:30:00|6966.7|6965.7|6968.2|6967.2|6969.2|6968.2|6966.2|6965.2|246
1661751300000|2022-08-29 05:35:00|6967.7|6966.7|6966.2|6965.2|6970.2|6969.2|6966.2|6965.2|229
1661751600000|2022-08-29 05:40:00|6965.7|6964.7|6961.2|6960.2|6965.7|6964.7|6961.2|6960.2|479
1661751900000|2022-08-29 05:45:00|6960.2|6959.2|6960.2|6959.2|6962.2|6961.2|6959.2|6958.2|224
1661752200000|2022-08-29 05:50:00|6959.2|6958.2|6956.2|6955.2|6960.2|6959.2|6956.2|6955.2|342
1661752500000|2022-08-29 05:55:00|6955.2|6954.2|6953.2|6952.2|6956.2|6955.2|6953.2|6952.2|618
1661752800000|2022-08-29 06:00:00|6952.9|6950.9|6959.9|6957.9|6960.9|6958.9|6952.9|6950.9|920
1661753100000|2022-08-29 06:05:00|6959.4|6957.4|6966.4|6964.4|6966.4|6964.4|6957.9|6955.9|1325
1661753400000|2022-08-29 06:10:00|6965.9|6963.9|6964.9|6962.9|6968.9|6966.9|6964.4|6962.4|1082
1661753700000|2022-08-29 06:15:00|6965.9|6963.9|6966.4|6964.4|6968.9|6966.9|6962.9|6960.9|505
1661754000000|2022-08-29 06:20:00|6965.9|6963.9|6963.9|6961.9|6966.9|6964.9|6963.9|6961.9|312
1661754300000|2022-08-29 06:25:00|6964.9|6962.9|6963.9|6961.9|6966.9|6964.9|6960.9|6958.9|585
1661754600000|2022-08-29 06:30:00|6963.4|6961.4|6968.9|6964.9|6969.5|6965.5|6963.4|6959.7|7
1661754900000|2022-08-29 06:35:00|6969.1|6965.1|6971.1|6967.1|6972.9|6968.9|6967.1|6963.1|0
1661755200000|2022-08-29 06:40:00|6971.3|6967.3|6974.2|6970.2|6975.4|6971.4|6971.1|6967.1|0
1661755500000|2022-08-29 06:45:00|6974.4|6970.4|6969.3|6965.3|6976.9|6972.9|6969.3|6965.3|0
1661755800000|2022-08-29 06:50:00|6968.6|6964.6|6969.7|6965.7|6969.7|6965.7|6968.1|6964.1|0
1661756100000|2022-08-29 06:55:00|6969.1|6965.1|6975|6971|6975.7|6971.7|6968.9|6964.9|0
1661756400000|2022-08-29 07:00:00|6974.4|6970.4|6984.8|6980.8|6986.6|6982.6|6971.1|6967.1|0
1661756700000|2022-08-29 07:05:00|6984.4|6980.4|6978.1|6974.1|6988.2|6984.2|6978.1|6974.1|0
1661757000000|2022-08-29 07:10:00|6978|6974|6977.4|6974.4|6978.4|6975.4|6972.4|6969.4|232
1661757300000|2022-08-29 07:15:00|6976.4|6973.4|6968.9|6965.9|6979.9|6976.9|6968.4|6965.4|171
1661757600000|2022-08-29 07:20:00|6969.4|6966.4|6965.4|6962.4|6969.4|6966.4|6961.4|6958.4|183
1661757900000|2022-08-29 07:25:00|6964.9|6961.9|6969.9|6966.9|6970.4|6967.4|6962.4|6959.4|114
1661758200000|2022-08-29 07:30:00|6970.4|6967.4|6975.4|6972.4|6975.9|6972.9|6969.4|6966.4|175
1661758500000|2022-08-29 07:35:00|6974.9|6971.9|6980.4|6977.4|6981.4|6978.4|6974.9|6971.9|103
1661758800000|2022-08-29 07:40:00|6979.9|6976.9|6973.4|6970.4|6979.9|6976.9|6972.4|6969.4|130
1661759100000|2022-08-29 07:45:00|6973.9|6970.9|6973.4|6970.4|6974.9|6971.9|6969.4|6966.4|66
1661759400000|2022-08-29 07:50:00|6972.9|6969.9|6974.4|6971.4|6976.4|6973.4|6968.9|6965.9|55
1661759700000|2022-08-29 07:55:00|6974.9|6971.9|6975.4|6972.4|6977.4|6974.4|6973.4|6970.4|71
1661760000000|2022-08-29 08:00:00|6975.9|6972.9|6972.4|6969.4|6976.9|6973.9|6969.9|6966.9|58
1661760300000|2022-08-29 08:05:00|6971.9|6968.9|6971.4|6968.4|6973.4|6970.4|6969.4|6966.4|19
1661760600000|2022-08-29 08:10:00|6971.9|6968.9|6969.4|6966.4|6972.4|6969.4|6968.4|6965.4|31
1661760900000|2022-08-29 08:15:00|6968.4|6965.4|6974.4|6971.4|6974.9|6971.9|6967.9|6964.9|16
1661761200000|2022-08-29 08:20:00|6973.4|6970.4|6970.4|6967.4|6977.9|6974.9|6969.9|6966.9|26
1661761500000|2022-08-29 08:25:00|6969.9|6966.9|6969.9|6966.9|6972.9|6969.9|6969.4|6966.4|50
1661761800000|2022-08-29 08:30:00|6970.4|6967.4|6967.4|6964.4|6972.9|6969.9|6966.9|6963.9|58
1661762100000|2022-08-29 08:35:00|6966.9|6963.9|6964.4|6961.4|6968.4|6965.4|6963.9|6960.9|96
1661762400000|2022-08-29 08:40:00|6963.9|6960.9|6966.4|6963.4|6966.9|6963.9|6962.4|6959.4|42
1661762700000|2022-08-29 08:45:00|6967.4|6964.4|6968.4|6965.4|6972.4|6969.4|6966.9|6963.9|85
1661763000000|2022-08-29 08:50:00|6967.4|6964.4|6962.4|6959.4|6968.4|6965.4|6962.4|6959.4|68
1661763300000|2022-08-29 08:55:00|6962.9|6959.9|6958.4|6955.4|6964.4|6961.4|6958.4|6955.4|49
1661763600000|2022-08-29 09:00:00|6958.9|6955.9|6956.4|6953.4|6960.4|6957.4|6955.9|6952.9|58
1661763900000|2022-08-29 09:05:00|6956.9|6953.9|6958.4|6955.4|6960.4|6957.4|6956.4|6953.4|60
1661764200000|2022-08-29 09:10:00|6959.4|6956.4|6963.4|6960.4|6963.4|6960.4|6958.9|6955.9|114
1661764500000|2022-08-29 09:15:00|6963.9|6960.9|6959.4|6956.4|6964.4|6961.4|6958.4|6955.4|79
1661764800000|2022-08-29 09:20:00|6958.9|6955.9|6959.9|6956.9|6961.4|6958.4|6957.4|6954.4|155
1661765100000|2022-08-29 09:25:00|6959.4|6956.4|6961.9|6958.9|6965.4|6962.4|6959.4|6956.4|43
1661765400000|2022-08-29 09:30:00|6962.4|6959.4|6960.4|6957.4|6963.9|6960.9|6959.4|6956.4|19
1661765700000|2022-08-29 09:35:00|6960.9|6957.9|6957.4|6954.4|6961.4|6958.4|6956.4|6953.4|35
1661766000000|2022-08-29 09:40:00|6956.9|6953.9|6957.4|6954.4|6959.4|6956.4|6956.4|6953.4|27
1661766300000|2022-08-29 09:45:00|6957.9|6954.9|6955.4|6952.4|6958.4|6955.4|6954.4|6951.4|39
1661766600000|2022-08-29 09:50:00|6955.9|6952.9|6957.4|6954.4|6959.4|6956.4|6955.4|6952.4|48
1661766900000|2022-08-29 09:55:00|6957.9|6954.9|6963.4|6960.4|6965.4|6962.4|6957.9|6954.9|27
1661767200000|2022-08-29 10:00:00|6963.9|6960.9|6964.4|6961.4|6965.9|6962.9|6962.9|6959.9|31
1661767500000|2022-08-29 10:05:00|6963.9|6960.9|6962.9|6959.9|6964.4|6961.4|6962.4|6959.4|12
1661767800000|2022-08-29 10:10:00|6962.4|6959.4|6959.9|6956.9|6964.4|6961.4|6958.4|6955.4|68
1661768100000|2022-08-29 10:15:00|6959.4|6956.4|6963.4|6960.4|6963.9|6960.9|6959.4|6956.4|17
1661768400000|2022-08-29 10:20:00|6962.4|6959.4|6966.4|6963.4|6966.9|6963.9|6962.4|6959.4|44
1661768700000|2022-08-29 10:25:00|6965.9|6962.9|6964.4|6961.4|6966.9|6963.9|6962.4|6959.4|18
1661769000000|2022-08-29 10:30:00|6964.9|6961.9|6970.4|6967.4|6970.9|6967.9|6964.4|6961.4|37
1661769300000|2022-08-29 10:35:00|6969.4|6966.4|6968.9|6965.9|6971.4|6968.4|6967.4|6964.4|57
1661769600000|2022-08-29 10:40:00|6969.4|6966.4|6967.4|6964.4|6970.4|6967.4|6966.9|6963.9|27
1661769900000|2022-08-29 10:45:00|6967.9|6964.9|6968.9|6965.9|6969.9|6966.9|6967.4|6964.4|36
1661770200000|2022-08-29 10:50:00|6969.4|6966.4|6971.4|6968.4|6971.4|6968.4|6967.9|6964.9|14
1661770500000|2022-08-29 10:55:00|6970.9|6967.9|6965.4|6962.4|6970.9|6967.9|6965.4|6962.4|15
1661770800000|2022-08-29 11:00:00|6964.9|6961.9|6963.4|6960.4|6966.9|6963.9|6962.9|6959.9|32
1661771100000|2022-08-29 11:05:00|6962.9|6959.9|6960.4|6957.4|6963.4|6960.4|6959.4|6956.4|18
1661771400000|2022-08-29 11:10:00|6960.9|6957.9|6963.4|6960.4|6963.4|6960.4|6959.9|6956.9|13
1661771700000|2022-08-29 11:15:00|6963.9|6960.9|6962.4|6959.4|6964.4|6961.4|6961.4|6958.4|16
1661772000000|2022-08-29 11:20:00|6962.9|6959.9|6965.4|6962.4|6965.4|6962.4|6962.4|6959.4|16
1661772300000|2022-08-29 11:25:00|6965.9|6962.9|6963.4|6960.4|6966.4|6963.4|6963.4|6960.4|31
1661772600000|2022-08-29 11:30:00|6963.9|6960.9|6961.9|6958.9|6965.4|6962.4|6961.4|6958.4|33
1661772900000|2022-08-29 11:35:00|6961.4|6958.4|6964.4|6961.4|6965.4|6962.4|6961.4|6958.4|40
1661773200000|2022-08-29 11:40:00|6964.9|6961.9|6963.9|6960.9|6966.4|6963.4|6963.4|6960.4|30
1661773500000|2022-08-29 11:45:00|6964.4|6961.4|6968.4|6965.4|6968.9|6965.9|6964.4|6961.4|26
1661773800000|2022-08-29 11:50:00|6968.9|6965.9|6965.4|6962.4|6969.4|6966.4|6965.4|6962.4|36
1661774100000|2022-08-29 11:55:00|6965.9|6962.9|6967.4|6964.4|6967.4|6964.4|6965.4|6962.4|153
1661774400000|2022-08-29 12:00:00|6966.4|6963.4|6966.4|6963.4|6967.4|6964.4|6964.9|6961.9|53
1661774700000|2022-08-29 12:05:00|6966.9|6963.9|6966.4|6963.4|6969.4|6966.4|6966.4|6963.4|14
1661775000000|2022-08-29 12:10:00|6966.9|6963.9|6964.4|6961.4|6966.9|6963.9|6963.4|6960.4|17
1661775300000|2022-08-29 12:15:00|6965.4|6962.4|6966.4|6963.4|6966.9|6963.9|6963.9|6960.9|20
1661775600000|2022-08-29 12:20:00|6966.9|6963.9|6967.9|6964.9|6969.4|6966.4|6966.9|6963.9|67
1661775900000|2022-08-29 12:25:00|6968.4|6965.4|6972.9|6969.9|6973.4|6970.4|6967.4|6964.4|67
1661776200000|2022-08-29 12:30:00|6973.4|6970.4|6975.4|6972.4|6976.4|6973.4|6971.4|6968.4|61
1661776500000|2022-08-29 12:35:00|6975.9|6972.9|6974.4|6971.4|6978.4|6975.4|6972.4|6969.4|56
1661776800000|2022-08-29 12:40:00|6973.4|6970.4|6971.9|6968.9|6974.9|6971.9|6971.4|6968.4|27
1661777100000|2022-08-29 12:45:00|6972.4|6969.4|6970.9|6967.9|6973.9|6970.9|6970.4|6967.4|41
1661777400000|2022-08-29 12:50:00|6971.4|6968.4|6969.4|6966.4|6972.4|6969.4|6968.9|6965.9|12
1661777700000|2022-08-29 12:55:00|6969.9|6966.9|6970.4|6967.4|6971.4|6968.4|6969.4|6966.4|8
1661778000000|2022-08-29 13:00:00|6970.9|6967.9|6971.4|6968.4|6973.9|6970.9|6969.4|6966.4|23
1661778300000|2022-08-29 13:05:00|6971.9|6968.9|6971.4|6968.4|6972.4|6969.4|6969.4|6966.4|28
1661778600000|2022-08-29 13:10:00|6971.9|6968.9|6967.4|6964.4|6972.4|6969.4|6966.4|6963.4|69
1661778900000|2022-08-29 13:15:00|6966.4|6963.4|6970.4|6967.4|6971.4|6968.4|6966.4|6963.4|53
1661779200000|2022-08-29 13:20:00|6970.9|6967.9|6970.4|6967.4|6972.4|6969.4|6970.4|6967.4|51
1661779500000|2022-08-29 13:25:00|6969.4|6966.4|6967.4|6964.4|6970.9|6967.9|6967.4|6964.4|60
1661779800000|2022-08-29 13:30:00|6966.9|6963.9|6971.4|6968.4|6971.9|6968.9|6962.4|6959.4|352
1661780100000|2022-08-29 13:35:00|6971.9|6968.9|6970.9|6967.9|6978.4|6975.4|6969.9|6966.9|160
1661780400000|2022-08-29 13:40:00|6969.4|6966.4|6973.4|6970.4|6977.4|6974.4|6969.4|6966.4|116
1661780700000|2022-08-29 13:45:00|6973.9|6970.9|6973.4|6970.4|6977.9|6974.9|6970.9|6967.9|148
1661781000000|2022-08-29 13:50:00|6974.4|6971.4|6977.4|6974.4|6979.4|6976.4|6973.4|6970.4|101
1661781300000|2022-08-29 13:55:00|6978.4|6975.4|6973.4|6970.4|6985.4|6982.4|6973.4|6970.4|126
1661781600000|2022-08-29 14:00:00|6972.9|6969.9|6969.4|6966.4|6976.4|6973.4|6967.4|6964.4|139
1661781900000|2022-08-29 14:05:00|6969.9|6966.9|6971.4|6968.4|6975.4|6972.4|6968.4|6965.4|150
1661782200000|2022-08-29 14:10:00|6971.9|6968.9|6974.4|6971.4|6980.4|6977.4|6970.4|6967.4|219
1661782500000|2022-08-29 14:15:00|6973.9|6970.9|6981.4|6978.4|6985.4|6982.4|6973.4|6970.4|198
1661782800000|2022-08-29 14:20:00|6980.9|6977.9|6978.4|6975.4|6986.4|6983.4|6978.4|6975.4|312
1661783100000|2022-08-29 14:25:00|6979.4|6976.4|6969.4|6966.4|6981.4|6978.4|6969.4|6966.4|191
1661783400000|2022-08-29 14:30:00|6970.4|6967.4|6968.4|6965.4|6977.4|6974.4|6966.9|6963.9|102
1661783700000|2022-08-29 14:35:00|6969.4|6966.4|6966.4|6963.4|6970.4|6967.4|6963.4|6960.4|136
1661784000000|2022-08-29 14:40:00|6965.4|6962.4|6968.4|6965.4|6970.4|6967.4|6962.4|6959.4|156
1661784300000|2022-08-29 14:45:00|6969.4|6966.4|6970.4|6967.4|6972.4|6969.4|6966.4|6963.4|244
1661784600000|2022-08-29 14:50:00|6971.4|6968.4|6967.4|6964.4|6972.4|6969.4|6964.4|6961.4|217
1661784900000|2022-08-29 14:55:00|6966.4|6963.4|6965.4|6962.4|6968.4|6965.4|6964.4|6961.4|68
1661785200000|2022-08-29 15:00:00|6964.9|6961.9|6970.4|6967.4|6974.4|6971.4|6964.4|6961.4|131
1661785500000|2022-08-29 15:05:00|6970.9|6967.9|6966.4|6963.4|6971.4|6968.4|6961.4|6958.4|73
1661785800000|2022-08-29 15:10:00|6965.9|6962.9|6966.4|6963.4|6968.9|6965.9|6964.4|6961.4|74
1661786100000|2022-08-29 15:15:00|6965.9|6962.9|6969.4|6966.4|6970.4|6967.4|6965.9|6962.9|36
1661786400000|2022-08-29 15:20:00|6969.9|6966.9|6975.4|6972.4|6977.4|6974.4|6968.4|6965.4|77
1661786700000|2022-08-29 15:25:00|6975.9|6972.9|6972.4|6969.4|6978.9|6975.9|6972.4|6969.4|70
1661787000000|2022-08-29 15:30:00|6972.9|6969.9|6976.4|6973.4|6978.9|6975.9|6967.9|6964.9|76
1661787300000|2022-08-29 15:35:00|6976.9|6973.9|6977.4|6974.4|6981.9|6978.9|6974.4|6971.4|85
1661787600000|2022-08-29 15:40:00|6976.9|6973.9|6969.4|6966.4|6977.4|6974.4|6969.4|6966.4|83
1661787900000|2022-08-29 15:45:00|6969.9|6966.9|6976.4|6973.4|6976.9|6973.9|6968.9|6965.9|54
1661788200000|2022-08-29 15:50:00|6976.9|6973.9|6977.9|6974.9|6978.4|6975.4|6974.9|6971.9|15
1661788500000|2022-08-29 15:55:00|6977.4|6974.4|6980.4|6977.4|6981.9|6978.9|6977.4|6974.4|36
1661788800000|2022-08-29 16:00:00|6980.9|6977.9|6985.4|6982.4|6985.9|6982.9|6979.9|6976.9|25
1661789100000|2022-08-29 16:05:00|6984.9|6981.9|6982.9|6979.9|6987.4|6984.4|6982.9|6979.9|17
1661789400000|2022-08-29 16:10:00|6983.4|6980.4|6982.4|6979.4|6985.4|6982.4|6979.9|6976.9|19
1661789700000|2022-08-29 16:15:00|6982.9|6979.9|6983.4|6980.4|6986.4|6983.4|6982.4|6979.4|16
1661790000000|2022-08-29 16:20:00|6983.9|6980.9|6981.4|6978.4|6984.4|6981.4|6980.4|6977.4|7
1661790300000|2022-08-29 16:25:00|6981.9|6978.9|6981.4|6978.4|6983.4|6980.4|6980.4|6977.4|16
1661790600000|2022-08-29 16:30:00|6980.9|6977.9|6976.4|6973.4|6981.4|6978.4|6975.9|6972.9|7
1661790900000|2022-08-29 16:35:00|6976.9|6973.9|6979.4|6976.4|6980.4|6977.4|6975.9|6972.9|14
1661791200000|2022-08-29 16:40:00|6978.9|6975.9|6982.4|6979.4|6982.9|6979.9|6978.9|6975.9|13
1661791500000|2022-08-29 16:45:00|6982.9|6979.9|6988.4|6985.4|6989.4|6986.4|6981.4|6978.4|21
1661791800000|2022-08-29 16:50:00|6987.9|6984.9|6991.4|6988.4|6992.9|6989.9|6987.9|6984.9|16
1661792100000|2022-08-29 16:55:00|6990.9|6987.9|6988.4|6985.4|6991.4|6988.4|6987.4|6984.4|13
1661792400000|2022-08-29 17:00:00|6988.9|6985.9|6988.4|6985.4|6992.4|6989.4|6988.4|6985.4|32
1661792700000|2022-08-29 17:05:00|6988.9|6985.9|6989.4|6986.4|6991.4|6988.4|6987.9|6984.9|25
1661793000000|2022-08-29 17:10:00|6989.9|6986.9|6985.9|6982.9|6989.9|6986.9|6984.4|6981.4|25
1661793300000|2022-08-29 17:15:00|6986.4|6983.4|6979.4|6976.4|6986.4|6983.4|6978.4|6975.4|28
1661793600000|2022-08-29 17:20:00|6979.9|6976.9|6981.4|6978.4|6983.4|6980.4|6979.4|6976.4|31
1661793900000|2022-08-29 17:25:00|6980.9|6977.9|6985.4|6982.4|6985.9|6982.9|6980.4|6977.4|27
1661794200000|2022-08-29 17:30:00|6984.4|6981.4|6988.9|6985.9|6989.4|6986.4|6984.4|6981.4|27
1661794500000|2022-08-29 17:35:00|6988.4|6985.4|6988.9|6985.9|6990.4|6987.4|6987.4|6984.4|18
1661794800000|2022-08-29 17:40:00|6988.4|6985.4|6993.4|6990.4|6994.4|6991.4|6987.4|6984.4|14
1661795100000|2022-08-29 17:45:00|6993.9|6990.9|6988.4|6985.4|6995.4|6992.4|6988.4|6985.4|25
1661795400000|2022-08-29 17:50:00|6988.9|6985.9|6988.9|6985.9|6990.4|6987.4|6988.4|6985.4|15
1661795700000|2022-08-29 17:55:00|6989.4|6986.4|6990.4|6987.4|6992.4|6989.4|6988.4|6985.4|21
1661796000000|2022-08-29 18:00:00|6989.9|6986.9|6986.4|6983.4|6990.4|6987.4|6986.4|6983.4|40
1661796300000|2022-08-29 18:05:00|6986.9|6983.9|6987.4|6984.4|6990.4|6987.4|6986.4|6983.4|30
1661796600000|2022-08-29 18:10:00|6986.9|6983.9|6986.4|6983.4|6989.4|6986.4|6985.4|6982.4|24
1661796900000|2022-08-29 18:15:00|6986.9|6983.9|6982.4|6979.4|6986.9|6983.9|6981.4|6978.4|34
1661797200000|2022-08-29 18:20:00|6981.9|6978.9|6982.4|6979.4|6982.4|6979.4|6980.4|6977.4|7
1661797500000|2022-08-29 18:25:00|6982.9|6979.9|6982.4|6979.4|6984.4|6981.4|6981.4|6978.4|19
1661797800000|2022-08-29 18:30:00|6982.9|6979.9|6986.4|6983.4|6986.4|6983.4|6982.4|6979.4|10
1661798100000|2022-08-29 18:35:00|6986.9|6983.9|6987.4|6984.4|6989.9|6986.9|6986.4|6983.4|14
1661798400000|2022-08-29 18:40:00|6987.9|6984.9|6988.9|6985.9|6989.4|6986.4|6987.4|6984.4|9
1661798700000|2022-08-29 18:45:00|6988.4|6985.4|6986.4|6983.4|6989.4|6986.4|6985.9|6982.9|26
1661799000000|2022-08-29 18:50:00|6985.9|6982.9|6984.4|6981.4|6986.4|6983.4|6983.4|6980.4|42
1661799300000|2022-08-29 18:55:00|6983.9|6980.9|6986.4|6983.4|6987.4|6984.4|6979.9|6976.9|47
1661799600000|2022-08-29 19:00:00|6986.9|6983.9|6991.4|6988.4|6994.4|6991.4|6986.4|6983.4|43
1661799900000|2022-08-29 19:05:00|6990.9|6987.9|6989.4|6986.4|6991.9|6988.9|6986.9|6983.9|18
1661800200000|2022-08-29 19:10:00|6988.9|6985.9|6990.4|6987.4|6991.4|6988.4|6986.9|6983.9|13
1661800500000|2022-08-29 19:15:00|6989.9|6986.9|6989.4|6986.4|6992.4|6989.4|6987.9|6984.9|19
1661800800000|2022-08-29 19:20:00|6988.9|6985.9|6987.4|6984.4|6989.4|6986.4|6985.9|6982.9|21
1661801100000|2022-08-29 19:25:00|6986.4|6983.4|6983.4|6980.4|6986.9|6983.9|6982.4|6979.4|30
1661801400000|2022-08-29 19:30:00|6982.9|6979.9|6985.4|6982.4|6985.9|6982.9|6980.4|6977.4|40
1661801700000|2022-08-29 19:35:00|6984.9|6981.9|6988.4|6985.4|6988.4|6985.4|6984.4|6981.4|56
1661802000000|2022-08-29 19:40:00|6987.9|6984.9|6987.9|6984.9|6989.4|6986.4|6985.4|6982.4|35
1661802300000|2022-08-29 19:45:00|6987.4|6984.4|6983.9|6980.9|6987.4|6984.4|6981.4|6978.4|44
1661802600000|2022-08-29 19:50:00|6983.4|6980.4|6981.4|6978.4|6983.9|6980.9|6976.4|6973.4|168
1661802900000|2022-08-29 19:55:00|6980.9|6977.9|6979.4|6976.4|6982.4|6979.4|6977.9|6974.9|283
1661803200000|2022-08-29 20:00:00|6978.9|6975.9|6978.4|6975.4|6980.9|6977.9|6977.4|6974.4|45
1661803500000|2022-08-29 20:05:00|6977.9|6974.9|6974.9|6971.9|6977.9|6974.9|6974.9|6971.9|6
1661803800000|2022-08-29 20:10:00|6975.4|6972.4|6977.4|6974.4|6978.4|6975.4|6974.9|6971.9|8
1661804100000|2022-08-29 20:15:00|6976.9|6973.9|6976.4|6973.4|6976.9|6973.9|6975.4|6972.4|3
1661804400000|2022-08-29 20:20:00|6975.9|6972.9|6975.9|6972.9|6976.4|6973.4|6975.9|6972.9|4
1661804700000|2022-08-29 20:25:00|6976.4|6973.4|6976.4|6973.4|6977.4|6974.4|6975.9|6972.9|16
1661805000000|2022-08-29 20:30:00|6975.9|6972.9|6976.4|6973.4|6976.4|6973.4|6975.9|6972.9|1
1661805300000|2022-08-29 20:35:00|6977.4|6974.4|6977.4|6974.4|6977.4|6974.4|6977.4|6974.4|2
1661805600000|2022-08-29 20:40:00|6976.9|6973.9|6978.4|6975.4|6978.4|6975.4|6976.9|6973.9|4
1661805900000|2022-08-29 20:45:00|6979.4|6976.4|6979.4|6976.4|6979.4|6976.4|6979.4|6976.4|2
1661806200000|2022-08-29 20:50:00|6980.4|6977.4|6980.4|6977.4|6980.4|6977.4|6979.4|6976.4|10
1661806500000|2022-08-29 20:55:00|6979.9|6976.9|6979.9|6976.9|6979.9|6976.9|6979.4|6976.4|23
1661806800000|2022-08-29 21:00:00|6980.8|6976.8|6980.5|6976.5|6980.9|6976.9|6980.3|6976.3|0
1661807100000|2022-08-29 21:05:00|6980.3|6976.3|6980|6976|6980.4|6976.4|6979.9|6975.9|0
1661807400000|2022-08-29 21:10:00|6979.9|6975.9|6979.8|6975.8|6980.3|6976.3|6979.8|6975.8|0
1661807700000|2022-08-29 21:15:00|6979.6|6975.6|6979.8|6975.8|6980|6976|6979.6|6975.6|0
1661808000000|2022-08-29 21:20:00|6979.9|6975.9|6980.4|6976.4|6980.4|6976.4|6979.9|6975.9|0
1661808300000|2022-08-29 21:25:00|6980.6|6976.6|6980.5|6976.5|6980.6|6976.6|6980.3|6976.3|0
1661808600000|2022-08-29 21:30:00|6980.6|6976.6|6980.6|6976.6|6980.6|6976.6|6980.3|6976.3|0
1661808900000|2022-08-29 21:35:00|6980.5|6976.5|6980.5|6976.5|6980.6|6976.6|6980.5|6976.5|0
1661809200000|2022-08-29 21:40:00|6980.4|6976.4|6980.3|6976.3|6980.7|6976.7|6980|6976|0
1661809500000|2022-08-29 21:45:00|6980.1|6976.1|6979.9|6975.9|6980.5|6976.5|6979.9|6975.9|0
1661809800000|2022-08-29 21:50:00|6979.7|6975.7|6979.7|6975.7|6979.9|6975.9|6979.3|6975.3|0
1661810100000|2022-08-29 21:55:00|6979.6|6975.6|6979.9|6975.9|6980.2|6976.2|6979.5|6975.5|0
1661810400000|2022-08-29 22:00:00|6980.5|6976.5|6982.6|6978.6|6982.6|6978.6|6980.2|6976.2|0
1661810700000|2022-08-29 22:05:00|6982.9|6978.9|6982|6978|6983.7|6979.7|6981.2|6977.2|0
1661811000000|2022-08-29 22:10:00|6982.1|6978.1|6981.4|6977.4|6983.3|6979.3|6981.1|6977.1|0
1661811300000|2022-08-29 22:15:00|6981.7|6977.7|6982|6978|6982.6|6978.6|6981.7|6977.7|0
1661811600000|2022-08-29 22:20:00|6980.9|6976.9|6981.3|6977.3|6981.9|6977.9|6980|6976|0
1661811900000|2022-08-29 22:25:00|6981.2|6977.2|6979.7|6975.7|6982.2|6978.2|6979.7|6975.7|0
1661812200000|2022-08-29 22:30:00|6980|6976|6980.8|6976.8|6980.9|6976.9|6979.4|6975.4|0
1661812500000|2022-08-29 22:35:00|6980.5|6976.5|6980.5|6976.5|6980.8|6976.8|6980.2|6976.2|0
1661812800000|2022-08-29 22:40:00|6980.8|6976.8|6981|6977|6981|6977|6980.7|6976.7|0
1661813100000|2022-08-29 22:45:00|6980.7|6976.7|6980.7|6976.7|6981.3|6977.3|6980.7|6976.7|0
1661813400000|2022-08-29 22:50:00|6980.4|6976.4|6980.2|6976.2|6981|6977|6979.9|6975.9|0
1661813700000|2022-08-29 22:55:00|6979.9|6975.9|6980.5|6976.5|6980.5|6976.5|6979.9|6975.9|0
1661814000000|2022-08-29 23:00:00|6980.8|6976.8|6980.5|6976.5|6981.4|6977.4|6980.5|6976.5|0
1661814300000|2022-08-29 23:05:00|6980.2|6976.2|6978.5|6974.5|6980.2|6976.2|6977.4|6973.4|0
1661814600000|2022-08-29 23:10:00|6978.8|6974.8|6979.7|6975.7|6980|6976|6978.2|6974.2|0
1661814900000|2022-08-29 23:15:00|6979.4|6975.4|6980.4|6976.4|6980.9|6976.9|6979.4|6975.4|0
1661815200000|2022-08-29 23:20:00|6980.7|6976.7|6982.3|6978.3|6982.3|6978.3|6980.7|6976.7|0
1661815500000|2022-08-29 23:25:00|6982.4|6978.4|6983.1|6979.1|6983.4|6979.4|6982.4|6978.4|0
1661815800000|2022-08-29 23:30:00|6983.3|6979.3|6982.9|6978.9|6983.6|6979.6|6981.7|6977.7|0
1661816100000|2022-08-29 23:35:00|6983.2|6979.2|6984.1|6980.1|6984.9|6980.9|6982.9|6978.9|0
1661816400000|2022-08-29 23:40:00|6984.4|6980.4|6985.3|6981.3|6985.6|6981.6|6981.7|6977.7|0
1661816700000|2022-08-29 23:45:00|6985|6981|6990.6|6986.6|6990.9|6986.9|6985|6981|0
1661817000000|2022-08-29 23:50:00|6990.7|6986.7|6991.4|6989.4|6995.9|6993.9|6987.9|6985.9|539
1661817300000|2022-08-29 23:55:00|6991.9|6989.9|6997.9|6995.9|7003.9|7001.9|6991.9|6989.9|336
1661817600000|2022-08-30 00:00:00|6998.9|6996.9|6984.4|6983.4|6999.9|6997.9|6981.4|6980.4|1219
1661817900000|2022-08-30 00:05:00|6984.9|6983.9|6997.4|6996.4|6998.4|6997.4|6984.9|6983.9|1079
1661818200000|2022-08-30 00:10:00|6998.4|6997.4|6994.4|6993.4|6998.4|6997.4|6993.4|6992.4|997
1661818500000|2022-08-30 00:15:00|6995.4|6994.4|6985.9|6984.9|6995.9|6994.9|6985.4|6984.4|777
1661818800000|2022-08-30 00:20:00|6986.4|6985.4|6985.4|6984.4|6987.4|6986.4|6981.9|6980.9|452
1661819100000|2022-08-30 00:25:00|6984.4|6983.4|6984.4|6983.4|6988.4|6987.4|6983.4|6982.4|431
1661819400000|2022-08-30 00:30:00|6984.9|6983.9|6981.4|6980.4|6985.4|6984.4|6980.4|6979.4|963
1661819700000|2022-08-30 00:35:00|6980.4|6979.4|6990.4|6989.4|6991.4|6990.4|6979.4|6978.4|658
1661820000000|2022-08-30 00:40:00|6989.9|6988.9|7000.4|6999.4|7000.4|6999.4|6989.9|6988.9|430
1661820300000|2022-08-30 00:45:00|6999.9|6998.9|7001.4|7000.4|7002.4|7001.4|6997.4|6996.4|286
1661820600000|2022-08-30 00:50:00|7000.9|6999.9|7003.4|7002.4|7003.4|7002.4|7000.4|6999.4|372
1661820900000|2022-08-30 00:55:00|7004.4|7003.4|7000.4|6999.4|7004.4|7003.4|7000.4|6999.4|649
1661821200000|2022-08-30 01:00:00|7000.9|6999.9|6995.4|6994.4|7000.9|6999.9|6994.4|6993.4|652
1661821500000|2022-08-30 01:05:00|6995.9|6994.9|6998.4|6997.4|6999.9|6998.9|6995.4|6994.4|290
1661821800000|2022-08-30 01:10:00|6997.9|6996.9|6995.4|6994.4|6998.4|6997.4|6994.4|6993.4|352
1661822100000|2022-08-30 01:15:00|6995.9|6994.9|6994.4|6993.4|6995.9|6994.9|6990.4|6989.4|440
1661822400000|2022-08-30 01:20:00|6993.4|6992.4|6994.4|6993.4|6995.9|6994.9|6993.4|6992.4|514
1661822700000|2022-08-30 01:25:00|6993.9|6992.9|6995.4|6994.4|6995.4|6994.4|6991.4|6990.4|376
1661823000000|2022-08-30 01:30:00|6994.4|6993.4|6996.4|6995.4|6996.9|6995.9|6991.4|6990.4|308
1661823300000|2022-08-30 01:35:00|6996.9|6995.9|6995.4|6994.4|6998.4|6997.4|6995.4|6994.4|448
1661823600000|2022-08-30 01:40:00|6995.9|6994.9|6994.4|6993.4|6996.4|6995.4|6994.4|6993.4|513
1661823900000|2022-08-30 01:45:00|6994.9|6993.9|6994.4|6993.4|6995.4|6994.4|6992.4|6991.4|390
1661824200000|2022-08-30 01:50:00|6993.4|6992.4|6995.4|6994.4|6996.4|6995.4|6992.4|6991.4|315
1661824500000|2022-08-30 01:55:00|6995.9|6994.9|6996.4|6995.4|6998.4|6997.4|6995.4|6994.4|524
1661824800000|2022-08-30 02:00:00|6995.9|6994.9|6991.4|6990.4|6997.4|6996.4|6990.4|6989.4|397
1661825100000|2022-08-30 02:05:00|6990.4|6989.4|6994.4|6993.4|6994.4|6993.4|6990.4|6989.4|228
1661825400000|2022-08-30 02:10:00|6995.4|6994.4|6997.4|6996.4|6997.4|6996.4|6994.4|6993.4|327
1661825700000|2022-08-30 02:15:00|6997.9|6996.9|6997.4|6996.4|6998.4|6997.4|6993.4|6992.4|418
1661826000000|2022-08-30 02:20:00|6996.9|6995.9|6998.4|6997.4|6998.4|6997.4|6995.9|6994.9|138
1661826300000|2022-08-30 02:25:00|6997.9|6996.9|6995.4|6994.4|6997.9|6996.9|6995.4|6994.4|114
1661826600000|2022-08-30 02:30:00|6997.4|6996.4|6998.4|6997.4|6999.4|6998.4|6996.4|6995.4|247
1661826900000|2022-08-30 02:35:00|6997.9|6996.9|6994.4|6993.4|6999.4|6998.4|6994.4|6993.4|254
1661827200000|2022-08-30 02:40:00|6994.9|6993.9|6997.4|6996.4|6998.4|6997.4|6994.9|6993.9|132
1661827500000|2022-08-30 02:45:00|6997.9|6996.9|7000.4|6999.4|7000.9|6999.9|6997.4|6996.4|132
1661827800000|2022-08-30 02:50:00|7000.9|6999.9|7000.4|6999.4|7000.9|6999.9|6997.4|6996.4|159
1661828100000|2022-08-30 02:55:00|7000.9|6999.9|7002.1|7001.1|7002.1|7001.1|6999.9|6998.9|171
1661828400000|2022-08-30 03:00:00|7001.1|7000.1|6998.1|6997.1|7001.1|7000.1|6998.1|6997.1|255
1661828700000|2022-08-30 03:05:00|6997.6|6996.6|6995.1|6994.1|6997.6|6996.6|6995.1|6994.1|177
1661829000000|2022-08-30 03:10:00|6994.6|6993.6|6995.1|6994.1|6999.1|6998.1|6994.1|6993.1|204
1661829300000|2022-08-30 03:15:00|6995.6|6994.6|6994.1|6993.1|6996.1|6995.1|6993.1|6992.1|192
1661829600000|2022-08-30 03:20:00|6994.6|6993.6|6996.1|6995.1|6997.1|6996.1|6994.1|6993.1|281
1661829900000|2022-08-30 03:25:00|6996.6|6995.6|7000.1|6999.1|7000.1|6999.1|6996.6|6995.6|133
1661830200000|2022-08-30 03:30:00|6999.1|6998.1|6999.1|6998.1|7000.1|6999.1|6999.1|6998.1|143
1661830500000|2022-08-30 03:35:00|7000.1|6999.1|7002.1|7001.1|7003.1|7002.1|6999.1|6998.1|168
1661830800000|2022-08-30 03:40:00|7002.6|7001.6|7006.1|7005.1|7007.1|7006.1|7002.6|7001.6|268
1661831100000|2022-08-30 03:45:00|7006.6|7005.6|7005.1|7004.1|7008.1|7007.1|7005.1|7004.1|201
1661831400000|2022-08-30 03:50:00|7005.6|7004.6|7003.1|7002.1|7006.1|7005.1|7002.1|7001.1|155
1661831700000|2022-08-30 03:55:00|7003.6|7002.6|7005.1|7004.1|7005.1|7004.1|7003.1|7002.1|121
1661832000000|2022-08-30 04:00:00|7004.6|7003.6|7003.1|7002.1|7006.6|7005.6|7003.1|7002.1|193
1661832300000|2022-08-30 04:05:00|7003.6|7002.6|7002.1|7001.1|7004.1|7003.1|7002.1|7001.1|158
1661832600000|2022-08-30 04:10:00|7002.6|7001.6|7002.1|7001.1|7003.1|7002.1|7001.1|7000.1|185
1661832900000|2022-08-30 04:15:00|7001.6|7000.6|7006.1|7005.1|7007.1|7006.1|7001.1|7000.1|341
1661833200000|2022-08-30 04:20:00|7006.6|7005.6|7006.1|7005.1|7009.1|7008.1|7006.1|7005.1|375
1661833500000|2022-08-30 04:25:00|7005.1|7004.1|7008.1|7007.1|7008.1|7007.1|7005.1|7004.1|188
1661833800000|2022-08-30 04:30:00|7007.6|7006.6|7007.1|7006.1|7008.6|7007.6|7007.1|7006.1|186
1661834100000|2022-08-30 04:35:00|7006.1|7005.1|7012.1|7011.1|7012.1|7011.1|7006.1|7005.1|373
1661834400000|2022-08-30 04:40:00|7012.6|7011.6|7012.1|7011.1|7013.1|7012.1|7012.1|7011.1|174
1661834700000|2022-08-30 04:45:00|7011.1|7010.1|7013.1|7012.1|7014.1|7013.1|7010.1|7009.1|215
1661835000000|2022-08-30 04:50:00|7012.6|7011.6|7013.1|7012.1|7014.1|7013.1|7012.1|7011.1|234
1661835300000|2022-08-30 04:55:00|7013.6|7012.6|7013.1|7012.1|7015.1|7014.1|7011.1|7010.1|258
1661835600000|2022-08-30 05:00:00|7013.6|7012.6|7012.1|7011.1|7014.1|7013.1|7012.1|7011.1|234
1661835900000|2022-08-30 05:05:00|7012.6|7011.6|7017.1|7016.1|7017.1|7016.1|7012.1|7011.1|154
1661836200000|2022-08-30 05:10:00|7016.1|7015.1|7016.1|7015.1|7017.1|7016.1|7014.6|7013.6|234
1661836500000|2022-08-30 05:15:00|7016.6|7015.6|7016.1|7015.1|7017.1|7016.1|7016.1|7015.1|148
1661836800000|2022-08-30 05:20:00|7016.6|7015.6|7013.1|7012.1|7016.6|7015.6|7011.6|7010.6|225
1661837100000|2022-08-30 05:25:00|7012.6|7011.6|7011.1|7010.1|7013.1|7012.1|7010.1|7009.1|151
1661837400000|2022-08-30 05:30:00|7012.1|7011.1|7010.1|7009.1|7012.1|7011.1|7009.1|7008.1|219
1661837700000|2022-08-30 05:35:00|7009.6|7008.6|7013.1|7012.1|7013.1|7012.1|7008.6|7007.6|196
1661838000000|2022-08-30 05:40:00|7013.6|7012.6|7012.1|7011.1|7015.1|7014.1|7012.1|7011.1|191
1661838300000|2022-08-30 05:45:00|7011.1|7010.1|7011.1|7010.1|7012.1|7011.1|7010.1|7009.1|246
1661838600000|2022-08-30 05:50:00|7010.1|7009.1|7008.1|7007.1|7010.1|7009.1|7008.1|7007.1|351
1661838900000|2022-08-30 05:55:00|7007.6|7006.6|7007.1|7006.1|7009.1|7008.1|7005.1|7004.1|451
1661839200000|2022-08-30 06:00:00|7000.1|6998.1|6996.1|6994.1|7000.1|6998.1|6994.1|6992.1|736
1661839500000|2022-08-30 06:05:00|6996.6|6994.6|6989.6|6987.6|6999.1|6997.1|6989.1|6987.1|1380
1661839800000|2022-08-30 06:10:00|6990.6|6988.6|6992.1|6990.1|6994.1|6992.1|6988.1|6986.1|1172
1661840100000|2022-08-30 06:15:00|6992.6|6990.6|6992.6|6990.6|6993.1|6991.1|6990.1|6988.1|406
1661840400000|2022-08-30 06:20:00|6993.1|6991.1|6996.1|6994.1|6996.1|6994.1|6993.1|6991.1|771
1661840700000|2022-08-30 06:25:00|6997.1|6995.1|6996.6|6994.6|7000.1|6998.1|6996.1|6994.1|601
1661841000000|2022-08-30 06:30:00|6997.2|6993.2|6995.6|6991.6|6999.2|6995.2|6995|6991|2
1661841300000|2022-08-30 06:35:00|6995.7|6991.7|6995.6|6991.6|6996|6992|6992.7|6988.7|0
1661841600000|2022-08-30 06:40:00|6996.2|6992.2|6999.8|6995.8|7001.7|6997.7|6995.6|6991.6|0
1661841900000|2022-08-30 06:45:00|6999.6|6995.6|6997.5|6993.5|7000.9|6996.9|6996.8|6992.8|0
1661842200000|2022-08-30 06:50:00|6997.7|6993.7|6996.6|6992.6|6997.8|6993.8|6993.9|6989.9|0
1661842500000|2022-08-30 06:55:00|6996.7|6992.7|6999.2|6995.2|7003.2|6999.2|6996.7|6992.7|0
1661842800000|2022-08-30 07:00:00|6999|6995|7004|7000|7005.3|7001.3|6996.5|6992.5|0
1661843100000|2022-08-30 07:05:00|7004.1|7000.1|7005.3|7001.3|7008|7004|6998.4|6994.4|0
1661843400000|2022-08-30 07:10:00|7005.9|7001.9|7006.1|7003.1|7007.6|7004.6|7003.6|7000.6|344
1661843700000|2022-08-30 07:15:00|7005.6|7002.6|7012.6|7009.6|7012.6|7009.6|7004.6|7001.6|258
1661844000000|2022-08-30 07:20:00|7012.1|7009.1|7013.6|7010.6|7013.6|7010.6|7010.1|7007.1|125
1661844300000|2022-08-30 07:25:00|7014.1|7011.1|7013.6|7010.6|7015.6|7012.6|7010.6|7007.6|69
1661844600000|2022-08-30 07:30:00|7013.1|7010.1|7019.6|7016.6|7019.6|7016.6|7011.6|7008.6|131
1661844900000|2022-08-30 07:35:00|7020.1|7017.1|7020.6|7017.6|7022.6|7019.6|7019.6|7016.6|274
1661845200000|2022-08-30 07:40:00|7020.1|7017.1|7024.6|7021.6|7024.6|7021.6|7019.6|7016.6|168
1661845500000|2022-08-30 07:45:00|7024.1|7021.1|7025.1|7022.1|7025.6|7022.6|7022.1|7019.1|154
1661845800000|2022-08-30 07:50:00|7024.6|7021.6|7023.1|7020.1|7026.6|7023.6|7022.1|7019.1|139
1661846100000|2022-08-30 07:55:00|7022.6|7019.6|7018.1|7015.1|7023.1|7020.1|7017.6|7014.6|76
1661846400000|2022-08-30 08:00:00|7017.6|7014.6|7025.6|7022.6|7027.6|7024.6|7017.6|7014.6|212
1661846700000|2022-08-30 08:05:00|7026.6|7023.6|7027.6|7024.6|7028.6|7025.6|7025.6|7022.6|152
1661847000000|2022-08-30 08:10:00|7027.1|7024.1|7026.6|7023.6|7030.1|7027.1|7026.1|7023.1|94
1661847300000|2022-08-30 08:15:00|7026.1|7023.1|7029.6|7026.6|7030.6|7027.6|7025.6|7022.6|82
1661847600000|2022-08-30 08:20:00|7028.6|7025.6|7023.6|7020.6|7030.1|7027.1|7022.6|7019.6|87
1661847900000|2022-08-30 08:25:00|7023.1|7020.1|7025.6|7022.6|7026.6|7023.6|7023.1|7020.1|89
1661848200000|2022-08-30 08:30:00|7026.1|7023.1|7021.6|7018.6|7026.1|7023.1|7021.1|7018.1|62
1661848500000|2022-08-30 08:35:00|7020.6|7017.6|7020.6|7017.6|7022.1|7019.1|7020.1|7017.1|66
1661848800000|2022-08-30 08:40:00|7020.1|7017.1|7020.6|7017.6|7020.6|7017.6|7019.6|7016.6|44
1661849100000|2022-08-30 08:45:00|7019.6|7016.6|7019.6|7016.6|7021.6|7018.6|7018.6|7015.6|57
1661849400000|2022-08-30 08:50:00|7019.1|7016.1|7018.6|7015.6|7021.6|7018.6|7017.6|7014.6|60
1661849700000|2022-08-30 08:55:00|7019.1|7016.1|7020.6|7017.6|7020.6|7017.6|7018.6|7015.6|42
1661850000000|2022-08-30 09:00:00|7021.6|7018.6|7017.6|7014.6|7022.6|7019.6|7017.1|7014.1|68
1661850300000|2022-08-30 09:05:00|7018.1|7015.1|7017.6|7014.6|7018.6|7015.6|7015.6|7012.6|52
1661850600000|2022-08-30 09:10:00|7018.6|7015.6|7019.1|7016.1|7020.6|7017.6|7016.6|7013.6|65
1661850900000|2022-08-30 09:15:00|7019.6|7016.6|7015.6|7012.6|7020.6|7017.6|7014.6|7011.6|21
1661851200000|2022-08-30 09:20:00|7014.6|7011.6|7016.6|7013.6|7017.6|7014.6|7014.6|7011.6|64
1661851500000|2022-08-30 09:25:00|7016.1|7013.1|7014.6|7011.6|7016.6|7013.6|7014.6|7011.6|20
1661851800000|2022-08-30 09:30:00|7015.6|7012.6|7018.6|7015.6|7019.6|7016.6|7015.6|7012.6|42
1661852100000|2022-08-30 09:35:00|7018.1|7015.1|7018.1|7015.1|7019.6|7016.6|7016.6|7013.6|40
1661852400000|2022-08-30 09:40:00|7017.6|7014.6|7017.6|7014.6|7017.6|7014.6|7016.6|7013.6|15
1661852700000|2022-08-30 09:45:00|7016.6|7013.6|7016.6|7013.6|7018.1|7015.1|7015.1|7012.1|34
1661853000000|2022-08-30 09:50:00|7017.6|7014.6|7019.1|7016.1|7019.1|7016.1|7016.6|7013.6|38
1661853300000|2022-08-30 09:55:00|7018.6|7015.6|7017.6|7014.6|7020.1|7017.1|7017.1|7014.1|46
1661853600000|2022-08-30 10:00:00|7018.6|7015.6|7016.6|7013.6|7018.6|7015.6|7016.1|7013.1|40
1661853900000|2022-08-30 10:05:00|7017.1|7014.1|7019.6|7016.6|7019.6|7016.6|7016.6|7013.6|133
1661854200000|2022-08-30 10:10:00|7018.6|7015.6|7017.6|7014.6|7020.1|7017.1|7016.6|7013.6|19
1661854500000|2022-08-30 10:15:00|7016.6|7013.6|7015.6|7012.6|7016.6|7013.6|7014.6|7011.6|16
1661854800000|2022-08-30 10:20:00|7016.1|7013.1|7016.6|7013.6|7017.6|7014.6|7015.6|7012.6|66
1661855100000|2022-08-30 10:25:00|7017.1|7014.1|7017.6|7014.6|7017.6|7014.6|7015.6|7012.6|4
1661855400000|2022-08-30 10:30:00|7018.6|7015.6|7017.6|7014.6|7018.6|7015.6|7016.6|7013.6|25
1661855700000|2022-08-30 10:35:00|7017.1|7014.1|7016.1|7013.1|7017.6|7014.6|7015.6|7012.6|15
1661856000000|2022-08-30 10:40:00|7015.6|7012.6|7014.6|7011.6|7016.6|7013.6|7014.6|7011.6|17
1661856300000|2022-08-30 10:45:00|7015.6|7012.6|7014.6|7011.6|7015.6|7012.6|7014.6|7011.6|35
1661856600000|2022-08-30 10:50:00|7015.1|7012.1|7015.6|7012.6|7016.6|7013.6|7014.6|7011.6|35
1661856900000|2022-08-30 10:55:00|7016.6|7013.6|7014.6|7011.6|7016.6|7013.6|7014.1|7011.1|65
1661857200000|2022-08-30 11:00:00|7015.6|7012.6|7017.6|7014.6|7018.6|7015.6|7013.6|7010.6|55
1661857500000|2022-08-30 11:05:00|7017.1|7014.1|7013.6|7010.6|7017.6|7014.6|7013.6|7010.6|38
1661857800000|2022-08-30 11:10:00|7012.6|7009.6|7013.6|7010.6|7015.1|7012.1|7012.6|7009.6|35
1661858100000|2022-08-30 11:15:00|7013.1|7010.1|7015.6|7012.6|7016.1|7013.1|7012.6|7009.6|19
1661858400000|2022-08-30 11:20:00|7016.1|7013.1|7012.6|7009.6|7016.1|7013.1|7011.6|7008.6|28
1661858700000|2022-08-30 11:25:00|7012.1|7009.1|7014.6|7011.6|7014.6|7011.6|7011.6|7008.6|49
1661859000000|2022-08-30 11:30:00|7013.6|7010.6|7013.6|7010.6|7015.6|7012.6|7012.6|7009.6|41
1661859300000|2022-08-30 11:35:00|7013.1|7010.1|7013.6|7010.6|7014.6|7011.6|7012.1|7009.1|13
1661859600000|2022-08-30 11:40:00|7014.1|7011.1|7016.6|7013.6|7016.6|7013.6|7014.1|7011.1|24
1661859900000|2022-08-30 11:45:00|7016.1|7013.1|7015.6|7012.6|7018.1|7015.1|7014.6|7011.6|9
1661860200000|2022-08-30 11:50:00|7015.1|7012.1|7014.6|7011.6|7015.1|7012.1|7013.6|7010.6|154
1661860500000|2022-08-30 11:55:00|7015.1|7012.1|7014.1|7011.1|7015.6|7012.6|7012.6|7009.6|24
1661860800000|2022-08-30 12:00:00|7014.6|7011.6|7017.6|7014.6|7018.6|7015.6|7012.6|7009.6|35
1661861100000|2022-08-30 12:05:00|7017.1|7014.1|7015.1|7012.1|7018.6|7015.6|7014.6|7011.6|50
1661861400000|2022-08-30 12:10:00|7014.6|7011.6|7018.6|7015.6|7019.6|7016.6|7014.6|7011.6|50
1661861700000|2022-08-30 12:15:00|7019.1|7016.1|7017.6|7014.6|7020.6|7017.6|7016.6|7013.6|76
1661862000000|2022-08-30 12:20:00|7017.1|7014.1|7012.6|7009.6|7017.6|7014.6|7011.6|7008.6|102
1661862300000|2022-08-30 12:25:00|7013.1|7010.1|7009.6|7006.6|7013.6|7010.6|7008.1|7005.1|214
1661862600000|2022-08-30 12:30:00|7009.1|7006.1|7001.6|6998.6|7009.6|7006.6|7001.6|6998.6|148
1661862900000|2022-08-30 12:35:00|7002.1|6999.1|7005.1|7002.1|7006.1|7003.1|7001.6|6998.6|61
1661863200000|2022-08-30 12:40:00|7004.6|7001.6|7004.6|7001.6|7007.6|7004.6|7001.6|6998.6|47
1661863500000|2022-08-30 12:45:00|7004.1|7001.1|7001.6|6998.6|7005.6|7002.6|7000.6|6997.6|59
1661863800000|2022-08-30 12:50:00|7001.1|6998.1|7002.1|6999.1|7004.1|7001.1|6999.6|6996.6|53
1661864100000|2022-08-30 12:55:00|7002.6|6999.6|6998.6|6995.6|7003.6|7000.6|6998.6|6995.6|68
1661864400000|2022-08-30 13:00:00|6998.1|6995.1|6999.6|6996.6|7002.6|6999.6|6998.1|6995.1|21
1661864700000|2022-08-30 13:05:00|7000.1|6997.1|6998.1|6995.1|7000.6|6997.6|6996.6|6993.6|58
1661865000000|2022-08-30 13:10:00|6998.6|6995.6|6999.6|6996.6|7001.1|6998.1|6995.6|6992.6|77
1661865300000|2022-08-30 13:15:00|7000.1|6997.1|6996.6|6993.6|7000.1|6997.1|6995.1|6992.1|12
1661865600000|2022-08-30 13:20:00|6996.1|6993.1|6999.6|6996.6|6999.6|6996.6|6995.1|6992.1|22
1661865900000|2022-08-30 13:25:00|6999.1|6996.1|7000.6|6997.6|7000.6|6997.6|6998.6|6995.6|52
1661866200000|2022-08-30 13:30:00|7000.1|6997.1|6998.1|6995.1|7000.6|6997.6|6991.6|6988.6|204
1661866500000|2022-08-30 13:35:00|6996.1|6993.1|6994.6|6991.6|6998.6|6995.6|6991.6|6988.6|158
1661866800000|2022-08-30 13:40:00|6995.1|6992.1|6985.6|6982.6|6995.6|6992.6|6984.6|6981.6|197
1661867100000|2022-08-30 13:45:00|6985.1|6982.1|6983.6|6980.6|6985.6|6982.6|6978.6|6975.6|282
1661867400000|2022-08-30 13:50:00|6984.1|6981.1|6978.6|6975.6|6984.1|6981.1|6978.1|6975.1|150
1661867700000|2022-08-30 13:55:00|6977.6|6974.6|6975.6|6972.6|6979.6|6976.6|6974.6|6971.6|150
1661868000000|2022-08-30 14:00:00|6975.1|6972.1|6975.6|6972.6|6982.1|6979.1|6975.1|6972.1|277
1661868300000|2022-08-30 14:05:00|6976.1|6973.1|6964.6|6961.6|6976.6|6973.6|6962.6|6959.6|261
1661868600000|2022-08-30 14:10:00|6964.1|6961.1|6959.6|6956.6|6964.6|6961.6|6957.6|6954.6|203
1661868900000|2022-08-30 14:15:00|6960.1|6957.1|6961.6|6958.6|6962.6|6959.6|6956.6|6953.6|144
1661869200000|2022-08-30 14:20:00|6962.1|6959.1|6957.6|6954.6|6964.6|6961.6|6955.6|6952.6|100
1661869500000|2022-08-30 14:25:00|6958.1|6955.1|6962.1|6959.1|6966.6|6963.6|6957.6|6954.6|123
1661869800000|2022-08-30 14:30:00|6961.6|6958.6|6946.6|6943.6|6964.1|6961.1|6945.6|6942.6|180
1661870100000|2022-08-30 14:35:00|6946.1|6943.1|6943.6|6940.6|6947.1|6944.1|6941.1|6938.1|206
1661870400000|2022-08-30 14:40:00|6943.1|6940.1|6937.6|6934.6|6943.6|6940.6|6936.1|6933.1|159
1661870700000|2022-08-30 14:45:00|6937.1|6934.1|6932.6|6929.6|6937.1|6934.1|6930.6|6927.6|249
1661871000000|2022-08-30 14:50:00|6933.1|6930.1|6939.1|6936.1|6939.6|6936.6|6930.6|6927.6|120
1661871300000|2022-08-30 14:55:00|6938.6|6935.6|6949.1|6946.1|6949.1|6946.1|6938.6|6935.6|121
1661871600000|2022-08-30 15:00:00|6948.6|6945.6|6945.6|6942.6|6954.6|6951.6|6943.6|6940.6|186
1661871900000|2022-08-30 15:05:00|6945.1|6942.1|6941.6|6938.6|6948.6|6945.6|6940.6|6937.6|229
1661872200000|2022-08-30 15:10:00|6941.1|6938.1|6936.6|6933.6|6942.6|6939.6|6933.1|6930.1|138
1661872500000|2022-08-30 15:15:00|6935.6|6932.6|6945.6|6942.6|6945.6|6942.6|6934.6|6931.6|94
1661872800000|2022-08-30 15:20:00|6944.6|6941.6|6940.6|6937.6|6945.6|6942.6|6938.6|6935.6|101
1661873100000|2022-08-30 15:25:00|6940.1|6937.1|6937.6|6934.6|6945.6|6942.6|6936.1|6933.1|142
1661873400000|2022-08-30 15:30:00|6938.1|6935.1|6945.1|6942.1|6946.1|6943.1|6936.6|6933.6|148
1661873700000|2022-08-30 15:35:00|6944.6|6941.6|6937.6|6934.6|6946.6|6943.6|6935.6|6932.6|286
1661874000000|2022-08-30 15:40:00|6937.1|6934.1|6938.6|6935.6|6941.6|6938.6|6934.6|6931.6|169
1661874300000|2022-08-30 15:45:00|6939.1|6936.1|6933.6|6930.6|6939.1|6936.1|6933.1|6930.1|69
1661874600000|2022-08-30 15:50:00|6934.1|6931.1|6939.6|6936.6|6941.6|6938.6|6933.1|6930.1|43
1661874900000|2022-08-30 15:55:00|6939.1|6936.1|6939.6|6936.6|6943.1|6940.1|6938.6|6935.6|24
1661875200000|2022-08-30 16:00:00|6939.1|6936.1|6941.1|6938.1|6943.6|6940.6|6937.1|6934.1|31
1661875500000|2022-08-30 16:05:00|6940.6|6937.6|6940.6|6937.6|6944.6|6941.6|6939.6|6936.6|28
1661875800000|2022-08-30 16:10:00|6940.1|6937.1|6942.6|6939.6|6942.6|6939.6|6938.6|6935.6|26
1661876100000|2022-08-30 16:15:00|6942.1|6939.1|6940.1|6937.1|6947.6|6944.6|6938.6|6935.6|59
1661876400000|2022-08-30 16:20:00|6939.6|6936.6|6938.6|6935.6|6940.6|6937.6|6937.1|6934.1|40
1661876700000|2022-08-30 16:25:00|6938.1|6935.1|6937.6|6934.6|6938.6|6935.6|6934.6|6931.6|50
1661877000000|2022-08-30 16:30:00|6937.1|6934.1|6930.6|6927.6|6937.6|6934.6|6930.6|6927.6|34
1661877300000|2022-08-30 16:35:00|6931.1|6928.1|6934.6|6931.6|6934.6|6931.6|6927.1|6924.1|229
1661877600000|2022-08-30 16:40:00|6934.1|6931.1|6929.6|6926.6|6934.1|6931.1|6929.6|6926.6|29
1661877900000|2022-08-30 16:45:00|6929.1|6926.1|6929.6|6926.6|6930.6|6927.6|6925.6|6922.6|100
1661878200000|2022-08-30 16:50:00|6930.1|6927.1|6934.6|6931.6|6935.1|6932.1|6930.1|6927.1|49
1661878500000|2022-08-30 16:55:00|6935.1|6932.1|6934.6|6931.6|6937.6|6934.6|6934.1|6931.1|40
1661878800000|2022-08-30 17:00:00|6934.1|6931.1|6934.6|6931.6|6937.1|6934.1|6933.6|6930.6|40
1661879100000|2022-08-30 17:05:00|6934.1|6931.1|6930.6|6927.6|6938.1|6935.1|6930.6|6927.6|36
1661879400000|2022-08-30 17:10:00|6931.1|6928.1|6926.6|6923.6|6932.6|6929.6|6926.1|6923.1|43
1661879700000|2022-08-30 17:15:00|6927.1|6924.1|6926.6|6923.6|6929.6|6926.6|6925.6|6922.6|58
1661880000000|2022-08-30 17:20:00|6925.6|6922.6|6925.6|6922.6|6927.6|6924.6|6924.6|6921.6|64
1661880300000|2022-08-30 17:25:00|6925.1|6922.1|6931.1|6928.1|6931.1|6928.1|6925.1|6922.1|41
1661880600000|2022-08-30 17:30:00|6931.6|6928.6|6931.6|6928.6|6933.6|6930.6|6929.6|6926.6|62
1661880900000|2022-08-30 17:35:00|6931.1|6928.1|6929.6|6926.6|6932.6|6929.6|6927.6|6924.6|38
1661881200000|2022-08-30 17:40:00|6930.6|6927.6|6923.6|6920.6|6930.6|6927.6|6923.6|6920.6|50
1661881500000|2022-08-30 17:45:00|6923.1|6920.1|6933.6|6930.6|6933.6|6930.6|6923.1|6920.1|42
1661881800000|2022-08-30 17:50:00|6933.1|6930.1|6935.6|6932.6|6936.6|6933.6|6931.6|6928.6|45
1661882100000|2022-08-30 17:55:00|6936.1|6933.1|6933.6|6930.6|6936.6|6933.6|6932.6|6929.6|37
1661882400000|2022-08-30 18:00:00|6933.1|6930.1|6937.1|6934.1|6937.6|6934.6|6931.6|6928.6|64
1661882700000|2022-08-30 18:05:00|6936.6|6933.6|6935.6|6932.6|6938.6|6935.6|6934.6|6931.6|17
1661883000000|2022-08-30 18:10:00|6935.1|6932.1|6937.1|6934.1|6938.6|6935.6|6934.6|6931.6|29
1661883300000|2022-08-30 18:15:00|6936.6|6933.6|6935.6|6932.6|6938.6|6935.6|6935.1|6932.1|18
1661883600000|2022-08-30 18:20:00|6935.1|6932.1|6936.6|6933.6|6938.6|6935.6|6933.6|6930.6|36
1661883900000|2022-08-30 18:25:00|6937.1|6934.1|6927.6|6924.6|6937.6|6934.6|6927.6|6924.6|41
1661884200000|2022-08-30 18:30:00|6928.1|6925.1|6934.1|6931.1|6935.6|6932.6|6927.6|6924.6|36
1661884500000|2022-08-30 18:35:00|6934.6|6931.6|6934.6|6931.6|6936.1|6933.1|6930.6|6927.6|86
1661884800000|2022-08-30 18:40:00|6935.1|6932.1|6929.6|6926.6|6937.1|6934.1|6928.1|6925.1|28
1661885100000|2022-08-30 18:45:00|6929.1|6926.1|6932.6|6929.6|6932.6|6929.6|6928.6|6925.6|12
1661885400000|2022-08-30 18:50:00|6932.1|6929.1|6931.6|6928.6|6932.6|6929.6|6929.1|6926.1|18
1661885700000|2022-08-30 18:55:00|6931.1|6928.1|6931.6|6928.6|6934.6|6931.6|6927.6|6924.6|13
1661886000000|2022-08-30 19:00:00|6931.1|6928.1|6937.1|6934.1|6940.6|6937.6|6929.6|6926.6|33
1661886300000|2022-08-30 19:05:00|6936.6|6933.6|6942.6|6939.6|6943.6|6940.6|6935.6|6932.6|50
1661886600000|2022-08-30 19:10:00|6943.1|6940.1|6945.6|6942.6|6948.6|6945.6|6942.1|6939.1|57
1661886900000|2022-08-30 19:15:00|6946.1|6943.1|6941.6|6938.6|6947.6|6944.6|6939.6|6936.6|72
1661887200000|2022-08-30 19:20:00|6941.1|6938.1|6942.6|6939.6|6943.6|6940.6|6937.6|6934.6|63
1661887500000|2022-08-30 19:25:00|6942.1|6939.1|6937.1|6934.1|6943.1|6940.1|6937.1|6934.1|36
1661887800000|2022-08-30 19:30:00|6937.6|6934.6|6933.6|6930.6|6937.6|6934.6|6929.6|6926.6|110
1661888100000|2022-08-30 19:35:00|6934.1|6931.1|6935.6|6932.6|6936.6|6933.6|6932.6|6929.6|31
1661888400000|2022-08-30 19:40:00|6936.1|6933.1|6937.6|6934.6|6941.1|6938.1|6935.6|6932.6|33
1661888700000|2022-08-30 19:45:00|6938.1|6935.1|6931.6|6928.6|6938.6|6935.6|6928.6|6925.6|58
1661889000000|2022-08-30 19:50:00|6933.6|6930.6|6933.1|6930.1|6936.6|6933.6|6930.6|6927.6|141
1661889300000|2022-08-30 19:55:00|6932.6|6929.6|6935.1|6932.1|6937.6|6934.6|6931.6|6928.6|195
1661889600000|2022-08-30 20:00:00|6936.1|6933.1|6936.6|6933.6|6939.1|6936.1|6934.6|6931.6|57
1661889900000|2022-08-30 20:05:00|6936.1|6933.1|6936.1|6933.1|6936.6|6933.6|6935.6|6932.6|18
1661890200000|2022-08-30 20:10:00|6936.6|6933.6|6939.1|6936.1|6941.6|6938.6|6936.1|6933.1|16
1661890500000|2022-08-30 20:15:00|6939.6|6936.6|6936.6|6933.6|6939.6|6936.6|6936.6|6933.6|12
1661890800000|2022-08-30 20:20:00|6936.1|6933.1|6936.6|6933.6|6937.6|6934.6|6936.1|6933.1|8
1661891100000|2022-08-30 20:25:00|6937.1|6934.1|6939.6|6936.6|6939.6|6936.6|6937.1|6934.1|16
1661891400000|2022-08-30 20:30:00|6940.6|6937.6|6940.6|6937.6|6940.6|6937.6|6939.6|6936.6|7
1661891700000|2022-08-30 20:35:00|6940.1|6937.1|6939.6|6936.6|6940.1|6937.1|6939.6|6936.6|6
1661892000000|2022-08-30 20:40:00|6940.1|6937.1|6938.6|6935.6|6940.6|6937.6|6938.6|6935.6|14
1661892300000|2022-08-30 20:45:00|6939.1|6936.1|6938.1|6935.1|6939.6|6936.6|6937.6|6934.6|14
1661892600000|2022-08-30 20:50:00|6937.6|6934.6|6938.6|6935.6|6938.6|6935.6|6936.1|6933.1|8
1661892900000|2022-08-30 20:55:00|6939.1|6936.1|6938.6|6935.6|6939.6|6936.6|6938.6|6935.6|21
1661893200000|2022-08-30 21:00:00|6939.8|6935.8|6939.7|6935.7|6940.3|6936.3|6939.7|6935.7|0
1661893500000|2022-08-30 21:05:00|6939.8|6935.8|6939.2|6935.2|6940.3|6936.3|6939.2|6935.2|0
1661893800000|2022-08-30 21:10:00|6939.3|6935.3|6939.1|6935.1|6939.3|6935.3|6939.1|6935.1|0
1661894100000|2022-08-30 21:15:00|6939.5|6935.5|6941|6937|6941.3|6937.3|6939.5|6935.5|0
1661894400000|2022-08-30 21:20:00|6940.9|6936.9|6941.4|6937.4|6941.4|6937.4|6940.5|6936.5|0
1661894700000|2022-08-30 21:25:00|6941.3|6937.3|6941.8|6937.8|6941.9|6937.9|6941.3|6937.3|0
1661895000000|2022-08-30 21:30:00|6941.3|6937.3|6944.1|6940.1|6944.3|6940.3|6941.3|6937.3|0
1661895300000|2022-08-30 21:35:00|6944|6940|6944|6940|6944.3|6940.3|6944|6940|0
1661895600000|2022-08-30 21:40:00|6944.1|6940.1|6944.3|6940.3|6944.3|6940.3|6943.9|6939.9|0
1661895900000|2022-08-30 21:45:00|6944.4|6940.4|6944.1|6940.1|6944.5|6940.5|6944|6940|0
1661896200000|2022-08-30 21:50:00|6944.2|6940.2|6944.2|6940.2|6944.3|6940.3|6943.9|6939.9|0
1661896500000|2022-08-30 21:55:00|6944.5|6940.5|6944.7|6940.7|6944.9|6940.9|6944.2|6940.2|0
1661896800000|2022-08-30 22:00:00|6947|6943|6944|6940|6947.6|6943.6|6943.3|6939.3|0
1661897100000|2022-08-30 22:05:00|6944.1|6940.1|6943.9|6939.9|6945.2|6941.2|6942.7|6938.7|0
1661897400000|2022-08-30 22:10:00|6944.2|6940.2|6945.4|6941.4|6947.2|6943.2|6943.9|6939.9|0
1661897700000|2022-08-30 22:15:00|6945.7|6941.7|6945.3|6941.3|6945.7|6941.7|6943.2|6939.2|0
1661898000000|2022-08-30 22:20:00|6945.4|6941.4|6944.5|6940.5|6945.4|6941.4|6943.6|6939.6|0
1661898300000|2022-08-30 22:25:00|6944.2|6940.2|6943.9|6939.9|6945.1|6941.1|6943.6|6939.6|0
1661898600000|2022-08-30 22:30:00|6944.1|6940.1|6946.1|6942.1|6947.2|6943.2|6943.9|6939.9|0
1661898900000|2022-08-30 22:35:00|6946.3|6942.3|6947.7|6943.7|6947.9|6943.9|6944.8|6940.8|0
1661899200000|2022-08-30 22:40:00|6948|6944|6948.1|6944.1|6948.6|6944.6|6947.4|6943.4|0
1661899500000|2022-08-30 22:45:00|6947.8|6943.8|6947.2|6943.2|6948.3|6944.3|6946.9|6942.9|0
1661899800000|2022-08-30 22:50:00|6947.5|6943.5|6948.1|6944.1|6950.1|6946.1|6947.1|6943.1|0
1661900100000|2022-08-30 22:55:00|6948|6944|6948.9|6944.9|6949.5|6945.5|6947.3|6943.3|0
1661900400000|2022-08-30 23:00:00|6948.6|6944.6|6947.4|6943.4|6949.9|6945.9|6947.4|6943.4|0
1661900700000|2022-08-30 23:05:00|6947.7|6943.7|6946.7|6942.7|6947.7|6943.7|6946.4|6942.4|0
1661901000000|2022-08-30 23:10:00|6946.8|6942.8|6944.3|6940.3|6947.5|6943.5|6943.4|6939.4|0
1661901300000|2022-08-30 23:15:00|6944.1|6940.1|6943.4|6939.4|6945|6941|6943.4|6939.4|0
1661901600000|2022-08-30 23:20:00|6943.5|6939.5|6943.1|6939.1|6944|6940|6942.5|6938.5|0
1661901900000|2022-08-30 23:25:00|6943.4|6939.4|6943.3|6939.3|6943.5|6939.5|6941.7|6937.7|0
1661902200000|2022-08-30 23:30:00|6943|6939|6940.6|6936.6|6943|6939|6938.9|6934.9|0
1661902500000|2022-08-30 23:35:00|6940|6936|6941.4|6937.4|6942.5|6938.5|6940|6936|0
1661902800000|2022-08-30 23:40:00|6941.5|6937.5|6942.4|6938.4|6943|6939|6941.2|6937.2|0
1661903100000|2022-08-30 23:45:00|6942.3|6938.3|6944.4|6940.4|6944.4|6940.4|6942.1|6938.1|0
1661903400000|2022-08-30 23:50:00|6944.6|6942.6|6935.1|6933.1|6951.1|6949.1|6934.1|6932.1|687
1661903700000|2022-08-30 23:55:00|6936.1|6934.1|6938.1|6936.1|6941.1|6939.1|6935.1|6933.1|442
1661904000000|2022-08-31 00:00:00|6941.1|6939.1|6937.6|6936.6|6942.1|6940.6|6935.6|6934.6|791
1661904300000|2022-08-31 00:05:00|6937.1|6936.1|6944.1|6943.1|6945.6|6944.6|6935.1|6934.1|1001
1661904600000|2022-08-31 00:10:00|6945.6|6944.6|6939.6|6938.6|6947.6|6946.6|6938.6|6937.6|795
1661904900000|2022-08-31 00:15:00|6938.6|6937.6|6940.6|6939.6|6941.6|6940.6|6934.6|6933.6|514
1661905200000|2022-08-31 00:20:00|6941.1|6940.1|6946.6|6945.6|6946.6|6945.6|6936.6|6935.6|853
1661905500000|2022-08-31 00:25:00|6947.6|6946.6|6952.6|6951.6|6953.6|6952.6|6945.6|6944.6|484
1661905800000|2022-08-31 00:30:00|6953.1|6952.1|6957.6|6956.6|6960.1|6959.1|6953.1|6952.1|711
1661906100000|2022-08-31 00:35:00|6956.6|6955.6|6959.6|6958.6|6959.6|6958.6|6954.6|6953.6|633
1661906400000|2022-08-31 00:40:00|6959.1|6958.1|6966.6|6965.6|6967.6|6966.6|6957.1|6956.1|637
1661906700000|2022-08-31 00:45:00|6967.1|6966.1|6970.6|6969.6|6971.6|6970.6|6965.6|6964.6|404
1661907000000|2022-08-31 00:50:00|6970.1|6969.1|6969.6|6968.6|6970.6|6969.6|6964.6|6963.6|401
1661907300000|2022-08-31 00:55:00|6969.1|6968.1|6969.6|6968.6|6971.6|6970.6|6967.6|6966.6|306
1661907600000|2022-08-31 01:00:00|6969.1|6968.1|6967.6|6966.6|6971.6|6970.6|6967.6|6966.6|382
1661907900000|2022-08-31 01:05:00|6968.6|6967.6|6972.1|6971.1|6972.6|6971.6|6967.6|6966.6|336
1661908200000|2022-08-31 01:10:00|6971.6|6970.6|6976.6|6975.6|6976.6|6975.6|6970.6|6969.6|326
1661908500000|2022-08-31 01:15:00|6976.1|6975.1|6970.6|6969.6|6976.1|6975.1|6969.6|6968.6|264
1661908800000|2022-08-31 01:20:00|6971.6|6970.6|6967.6|6966.6|6972.6|6971.6|6966.1|6965.1|355
1661909100000|2022-08-31 01:25:00|6968.1|6967.1|6969.6|6968.6|6972.1|6971.1|6967.6|6966.6|189
1661909400000|2022-08-31 01:30:00|6970.6|6969.6|6969.1|6968.1|6971.6|6970.6|6967.6|6966.6|370
1661909700000|2022-08-31 01:35:00|6968.6|6967.6|6968.6|6967.6|6969.6|6968.6|6966.6|6965.6|177
1661910000000|2022-08-31 01:40:00|6968.1|6967.1|6970.6|6969.6|6973.6|6972.6|6968.1|6967.1|287
1661910300000|2022-08-31 01:45:00|6970.1|6969.1|6973.6|6972.6|6973.6|6972.6|6969.1|6968.1|269
1661910600000|2022-08-31 01:50:00|6974.6|6973.6|6971.6|6970.6|6975.1|6974.1|6969.6|6968.6|282
1661910900000|2022-08-31 01:55:00|6972.1|6971.1|6970.6|6969.6|6974.1|6973.1|6970.6|6969.6|279
1661911200000|2022-08-31 02:00:00|6971.1|6970.1|6977.6|6976.6|6978.1|6977.1|6970.6|6969.6|189
1661911500000|2022-08-31 02:05:00|6978.6|6977.6|6976.6|6975.6|6979.1|6978.1|6975.6|6974.6|290
1661911800000|2022-08-31 02:10:00|6977.6|6976.6|6980.6|6979.6|6980.6|6979.6|6976.6|6975.6|211
1661912100000|2022-08-31 02:15:00|6981.1|6980.1|6983.6|6982.6|6984.1|6983.1|6979.6|6978.6|276
1661912400000|2022-08-31 02:20:00|6982.6|6981.6|6981.6|6980.6|6984.1|6983.1|6981.1|6980.1|184
1661912700000|2022-08-31 02:25:00|6981.1|6980.1|6985.6|6984.6|6985.6|6984.6|6980.6|6979.6|149
1661913000000|2022-08-31 02:30:00|6985.1|6984.1|6981.6|6980.6|6985.6|6984.6|6981.6|6980.6|230
1661913300000|2022-08-31 02:35:00|6982.1|6981.1|6988.6|6987.6|6989.6|6988.6|6981.6|6980.6|329
1661913600000|2022-08-31 02:40:00|6988.1|6987.1|6983.6|6982.6|6988.6|6987.6|6983.1|6982.1|310
1661913900000|2022-08-31 02:45:00|6983.1|6982.1|6985.6|6984.6|6985.6|6984.6|6982.6|6981.6|178
1661914200000|2022-08-31 02:50:00|6986.1|6985.1|6984.6|6983.6|6986.6|6985.6|6983.6|6982.6|227
1661914500000|2022-08-31 02:55:00|6983.6|6982.6|6982.6|6981.6|6984.1|6983.1|6981.6|6980.6|177
1661914800000|2022-08-31 03:00:00|6983.1|6982.1|6984.6|6983.6|6985.1|6984.1|6983.1|6982.1|141
1661915100000|2022-08-31 03:05:00|6985.1|6984.1|6987.6|6986.6|6988.6|6987.6|6984.6|6983.6|165
1661915400000|2022-08-31 03:10:00|6988.1|6987.1|6989.6|6988.6|6992.1|6991.1|6988.1|6987.1|262
1661915700000|2022-08-31 03:15:00|6990.6|6989.6|6989.6|6988.6|6990.6|6989.6|6986.6|6985.6|168
1661916000000|2022-08-31 03:20:00|6989.1|6988.1|6992.6|6991.6|6994.6|6993.6|6987.6|6986.6|464
1661916300000|2022-08-31 03:25:00|6991.6|6990.6|6992.6|6991.6|6992.6|6991.6|6989.1|6988.1|189
1661916600000|2022-08-31 03:30:00|6992.1|6991.1|6989.6|6988.6|6992.1|6991.1|6987.6|6986.6|250
1661916900000|2022-08-31 03:35:00|6990.6|6989.6|6993.6|6992.6|6993.6|6992.6|6989.6|6988.6|189
1661917200000|2022-08-31 03:40:00|6992.6|6991.6|6989.6|6988.6|6992.6|6991.6|6988.6|6987.6|267
1661917500000|2022-08-31 03:45:00|6990.1|6989.1|6991.6|6990.6|6992.6|6991.6|6989.6|6988.6|205
1661917800000|2022-08-31 03:50:00|6991.1|6990.1|6988.1|6987.1|6991.6|6990.6|6988.1|6987.1|97
1661918100000|2022-08-31 03:55:00|6987.6|6986.6|6986.6|6985.6|6988.6|6987.6|6986.6|6985.6|173
1661918400000|2022-08-31 04:00:00|6987.6|6986.6|6986.6|6985.6|6988.6|6987.6|6985.6|6984.6|365
1661918700000|2022-08-31 04:05:00|6987.6|6986.6|6984.6|6983.6|6987.6|6986.6|6983.6|6982.6|192
1661919000000|2022-08-31 04:10:00|6983.6|6982.6|6982.6|6981.6|6984.6|6983.6|6981.6|6980.6|282
1661919300000|2022-08-31 04:15:00|6983.1|6982.1|6983.6|6982.6|6983.6|6982.6|6982.6|6981.6|124
1661919600000|2022-08-31 04:20:00|6983.1|6982.1|6984.6|6983.6|6984.6|6983.6|6982.6|6981.6|155
1661919900000|2022-08-31 04:25:00|6985.1|6984.1|6980.6|6979.6|6985.1|6984.1|6979.6|6978.6|323
1661920200000|2022-08-31 04:30:00|6980.1|6979.1|6984.6|6983.6|6984.6|6983.6|6979.6|6978.6|244
1661920500000|2022-08-31 04:35:00|6985.1|6984.1|6987.6|6986.6|6990.6|6989.6|6985.1|6984.1|501
1661920800000|2022-08-31 04:40:00|6988.6|6987.6|6987.6|6986.6|6988.6|6987.6|6986.6|6985.6|231
1661921100000|2022-08-31 04:45:00|6987.1|6986.1|6980.6|6979.6|6987.1|6986.1|6980.6|6979.6|248
1661921400000|2022-08-31 04:50:00|6980.1|6979.1|6978.6|6977.6|6982.6|6981.6|6978.6|6977.6|341
1661921700000|2022-08-31 04:55:00|6979.6|6978.6|6983.6|6982.6|6984.1|6983.1|6978.6|6977.6|273
1661922000000|2022-08-31 05:00:00|6984.1|6983.1|6978.6|6977.6|6984.6|6983.6|6977.6|6976.6|367
1661922300000|2022-08-31 05:05:00|6979.1|6978.1|6980.6|6979.6|6980.6|6979.6|6976.6|6975.6|377
1661922600000|2022-08-31 05:10:00|6981.1|6980.1|6984.6|6983.6|6984.6|6983.6|6980.6|6979.6|221
1661922900000|2022-08-31 05:15:00|6985.1|6984.1|6983.6|6982.6|6985.6|6984.6|6981.6|6980.6|340
1661923200000|2022-08-31 05:20:00|6982.6|6981.6|6983.6|6982.6|6983.6|6982.6|6980.6|6979.6|295
1661923500000|2022-08-31 05:25:00|6984.1|6983.1|6981.6|6980.6|6987.6|6986.6|6981.6|6980.6|268
1661923800000|2022-08-31 05:30:00|6982.1|6981.1|6979.6|6978.6|6982.6|6981.6|6976.6|6975.6|351
1661924100000|2022-08-31 05:35:00|6979.1|6978.1|6975.6|6974.6|6979.1|6978.1|6975.6|6974.6|340
1661924400000|2022-08-31 05:40:00|6976.1|6975.1|6974.6|6973.6|6976.6|6975.6|6973.6|6972.6|475
1661924700000|2022-08-31 05:45:00|6975.1|6974.1|6973.6|6972.6|6975.6|6974.6|6970.6|6969.6|492
1661925000000|2022-08-31 05:50:00|6973.1|6972.1|6977.6|6976.6|6977.6|6976.6|6972.6|6971.6|548
1661925300000|2022-08-31 05:55:00|6978.1|6977.1|6982.6|6981.6|6983.6|6982.6|6975.6|6974.6|781
1661925600000|2022-08-31 06:00:00|6937.7|6935.7|6927.7|6925.7|6941.7|6939.7|6925.7|6923.7|1486
1661925900000|2022-08-31 06:05:00|6928.2|6926.2|6942.7|6940.7|6944.7|6942.7|6926.7|6924.7|3175
1661926200000|2022-08-31 06:10:00|6941.7|6939.7|6943.7|6941.7|6946.7|6944.7|6940.2|6938.2|1933
1661926500000|2022-08-31 06:15:00|6943.2|6941.2|6938.7|6936.7|6943.7|6941.7|6938.2|6936.2|569
1661926800000|2022-08-31 06:20:00|6938.2|6936.2|6939.7|6937.7|6940.7|6938.7|6937.7|6935.7|452
1661927100000|2022-08-31 06:25:00|6940.2|6938.2|6940.7|6938.7|6942.7|6940.7|6939.7|6937.7|853
1661927400000|2022-08-31 06:30:00|6942.4|6938.4|6942.3|6938.3|6942.6|6938.6|6938|6934|0
1661927700000|2022-08-31 06:35:00|6941.7|6937.7|6942.6|6938.6|6942.9|6938.9|6939.3|6935.3|0
1661928000000|2022-08-31 06:40:00|6942.4|6938.4|6939.3|6935.3|6942.4|6938.4|6937.6|6933.6|0
1661928300000|2022-08-31 06:45:00|6939.5|6935.5|6941.2|6937.2|6943.4|6939.4|6939.1|6935.1|0
1661928600000|2022-08-31 06:50:00|6940.7|6936.7|6940.9|6936.9|6942.4|6938.4|6939.5|6935.5|0
1661928900000|2022-08-31 06:55:00|6941.2|6937.2|6943.4|6939.4|6943.7|6939.7|6939.9|6935.9|0
1661929200000|2022-08-31 07:00:00|6943.8|6939.8|6943.2|6939.2|6947|6943|6940.3|6936.3|0
1661929500000|2022-08-31 07:05:00|6943|6939|6939.7|6935.7|6945.2|6941.2|6935|6931|0
1661929800000|2022-08-31 07:10:00|6939.1|6935.1|6932.2|6929.2|6939.1|6935.1|6929.2|6926.2|304
1661930100000|2022-08-31 07:15:00|6931.7|6928.7|6935.2|6932.2|6937.2|6934.2|6931.2|6928.2|167
1661930400000|2022-08-31 07:20:00|6934.7|6931.7|6936.2|6933.2|6936.2|6933.2|6931.2|6928.2|83
1661930700000|2022-08-31 07:25:00|6935.7|6932.7|6930.7|6927.7|6936.2|6933.2|6929.2|6926.2|106
1661931000000|2022-08-31 07:30:00|6930.2|6927.2|6925.2|6922.2|6930.2|6927.2|6925.2|6922.2|130
1661931300000|2022-08-31 07:35:00|6925.7|6922.7|6925.7|6922.7|6928.2|6925.2|6921.2|6918.2|109
1661931600000|2022-08-31 07:40:00|6926.2|6923.2|6919.2|6916.2|6927.2|6924.2|6919.2|6916.2|99
1661931900000|2022-08-31 07:45:00|6918.2|6915.2|6916.7|6913.7|6919.2|6916.2|6915.2|6912.2|136
1661932200000|2022-08-31 07:50:00|6916.2|6913.2|6916.2|6913.2|6918.2|6915.2|6914.2|6911.2|86
1661932500000|2022-08-31 07:55:00|6915.7|6912.7|6915.7|6912.7|6920.2|6917.2|6915.2|6912.2|47
1661932800000|2022-08-31 08:00:00|6915.2|6912.2|6919.2|6916.2|6923.2|6920.2|6913.2|6910.2|72
1661933100000|2022-08-31 08:05:00|6918.7|6915.7|6916.2|6913.2|6920.2|6917.2|6915.2|6912.2|78
1661933400000|2022-08-31 08:10:00|6917.2|6914.2|6915.2|6912.2|6918.2|6915.2|6914.2|6911.2|119
1661933700000|2022-08-31 08:15:00|6915.7|6912.7|6920.2|6917.2|6921.2|6918.2|6914.2|6911.2|56
1661934000000|2022-08-31 08:20:00|6919.7|6916.7|6911.2|6908.2|6920.2|6917.2|6910.2|6907.2|126
1661934300000|2022-08-31 08:25:00|6910.7|6907.7|6910.2|6907.2|6911.2|6908.2|6906.2|6903.2|71
1661934600000|2022-08-31 08:30:00|6909.2|6906.2|6905.2|6902.2|6911.2|6908.2|6905.2|6902.2|83
1661934900000|2022-08-31 08:35:00|6905.7|6902.7|6909.2|6906.2|6909.7|6906.7|6904.2|6901.2|77
1661935200000|2022-08-31 08:40:00|6908.2|6905.2|6910.2|6907.2|6911.2|6908.2|6906.2|6903.2|95
1661935500000|2022-08-31 08:45:00|6911.2|6908.2|6913.2|6910.2|6915.2|6912.2|6911.2|6908.2|78
1661935800000|2022-08-31 08:50:00|6913.7|6910.7|6911.2|6908.2|6913.7|6910.7|6910.2|6907.2|39
1661936100000|2022-08-31 08:55:00|6912.2|6909.2|6909.2|6906.2|6913.7|6910.7|6908.2|6905.2|48
1661936400000|2022-08-31 09:00:00|6907.7|6904.7|6900.7|6897.7|6907.7|6904.7|6900.2|6897.2|126
1661936700000|2022-08-31 09:05:00|6900.2|6897.2|6898.2|6895.2|6902.7|6899.7|6897.7|6894.7|91
1661937000000|2022-08-31 09:10:00|6898.7|6895.7|6893.2|6890.2|6899.2|6896.2|6893.2|6890.2|83
1661937300000|2022-08-31 09:15:00|6893.7|6890.7|6896.2|6893.2|6898.7|6895.7|6893.2|6890.2|44
1661937600000|2022-08-31 09:20:00|6896.7|6893.7|6897.7|6894.7|6899.2|6896.2|6895.2|6892.2|39
1661937900000|2022-08-31 09:25:00|6897.2|6894.2|6892.2|6889.2|6897.7|6894.7|6891.2|6888.2|123
1661938200000|2022-08-31 09:30:00|6892.7|6889.7|6892.2|6889.2|6894.7|6891.7|6890.2|6887.2|167
1661938500000|2022-08-31 09:35:00|6892.7|6889.7|6888.2|6885.2|6895.2|6892.2|6886.7|6883.7|97
1661938800000|2022-08-31 09:40:00|6887.7|6884.7|6893.2|6890.2|6893.2|6890.2|6887.2|6884.2|52
1661939100000|2022-08-31 09:45:00|6892.7|6889.7|6888.7|6885.7|6893.7|6890.7|6886.7|6883.7|76
1661939400000|2022-08-31 09:50:00|6889.2|6886.2|6891.2|6888.2|6892.2|6889.2|6888.2|6885.2|54
1661939700000|2022-08-31 09:55:00|6890.7|6887.7|6889.2|6886.2|6890.7|6887.7|6887.2|6884.2|65
1661940000000|2022-08-31 10:00:00|6889.7|6886.7|6890.2|6887.2|6891.2|6888.2|6886.2|6883.2|81
1661940300000|2022-08-31 10:05:00|6891.2|6888.2|6889.7|6886.7|6892.2|6889.2|6888.2|6885.2|80
1661940600000|2022-08-31 10:10:00|6890.2|6887.2|6894.2|6891.2|6894.2|6891.2|6889.7|6886.7|80
1661940900000|2022-08-31 10:15:00|6893.2|6890.2|6895.7|6892.7|6897.2|6894.2|6893.2|6890.2|44
1661941200000|2022-08-31 10:20:00|6896.2|6893.2|6901.2|6898.2|6901.7|6898.7|6895.2|6892.2|52
1661941500000|2022-08-31 10:25:00|6900.7|6897.7|6903.2|6900.2|6904.2|6901.2|6899.7|6896.7|56
1661941800000|2022-08-31 10:30:00|6902.2|6899.2|6897.2|6894.2|6902.2|6899.2|6896.7|6893.7|50
1661942100000|2022-08-31 10:35:00|6897.7|6894.7|6903.2|6900.2|6903.7|6900.7|6897.7|6894.7|38
1661942400000|2022-08-31 10:40:00|6903.7|6900.7|6903.7|6900.7|6904.7|6901.7|6900.7|6897.7|68
1661942700000|2022-08-31 10:45:00|6903.2|6900.2|6907.7|6904.7|6908.2|6905.2|6902.7|6899.7|60
1661943000000|2022-08-31 10:50:00|6907.2|6904.2|6913.7|6910.7|6914.2|6911.2|6907.2|6904.2|68
1661943300000|2022-08-31 10:55:00|6913.2|6910.2|6903.2|6900.2|6913.7|6910.7|6902.7|6899.7|96
1661943600000|2022-08-31 11:00:00|6902.2|6899.2|6907.2|6904.2|6909.2|6906.2|6901.7|6898.7|104
1661943900000|2022-08-31 11:05:00|6907.7|6904.7|6900.2|6897.2|6907.7|6904.7|6900.2|6897.2|152
1661944200000|2022-08-31 11:10:00|6900.7|6897.7|6903.2|6900.2|6905.2|6902.2|6899.2|6896.2|41
1661944500000|2022-08-31 11:15:00|6903.7|6900.7|6909.2|6906.2|6909.7|6906.7|6901.7|6898.7|48
1661944800000|2022-08-31 11:20:00|6909.7|6906.7|6906.7|6903.7|6910.2|6907.2|6906.2|6903.2|34
1661945100000|2022-08-31 11:25:00|6907.2|6904.2|6903.7|6900.7|6908.2|6905.2|6902.7|6899.7|47
1661945400000|2022-08-31 11:30:00|6904.2|6901.2|6900.2|6897.2|6905.2|6902.2|6899.7|6896.7|37
1661945700000|2022-08-31 11:35:00|6900.7|6897.7|6896.7|6893.7|6903.2|6900.2|6896.2|6893.2|24
1661946000000|2022-08-31 11:40:00|6896.2|6893.2|6898.2|6895.2|6898.7|6895.7|6896.2|6893.2|125
1661946300000|2022-08-31 11:45:00|6896.2|6893.2|6896.2|6893.2|6898.2|6895.2|6895.2|6892.2|28
1661946600000|2022-08-31 11:50:00|6896.7|6893.7|6897.7|6894.7|6899.2|6896.2|6894.7|6891.7|25
1661946900000|2022-08-31 11:55:00|6897.2|6894.2|6900.2|6897.2|6900.7|6897.7|6896.7|6893.7|9
1661947200000|2022-08-31 12:00:00|6899.2|6896.2|6901.2|6898.2|6902.7|6899.7|6896.7|6893.7|100
1661947500000|2022-08-31 12:05:00|6901.7|6898.7|6900.7|6897.7|6902.7|6899.7|6899.7|6896.7|135
1661947800000|2022-08-31 12:10:00|6900.2|6897.2|6900.2|6897.2|6902.7|6899.7|6899.7|6896.7|41
1661948100000|2022-08-31 12:15:00|6900.7|6897.7|6905.2|6902.2|6907.2|6904.2|6900.2|6897.2|98
1661948400000|2022-08-31 12:20:00|6905.7|6902.7|6903.2|6900.2|6906.7|6903.7|6902.7|6899.7|112
1661948700000|2022-08-31 12:25:00|6903.7|6900.7|6908.2|6905.2|6908.2|6905.2|6903.2|6900.2|87
1661949000000|2022-08-31 12:30:00|6907.2|6904.2|6903.2|6900.2|6907.2|6904.2|6902.2|6899.2|127
1661949300000|2022-08-31 12:35:00|6902.7|6899.7|6906.7|6903.7|6909.2|6906.2|6901.7|6898.7|80
1661949600000|2022-08-31 12:40:00|6906.2|6903.2|6904.2|6901.2|6907.2|6904.2|6901.2|6898.2|48
1661949900000|2022-08-31 12:45:00|6904.7|6901.7|6912.2|6909.2|6912.2|6909.2|6903.2|6900.2|43
1661950200000|2022-08-31 12:50:00|6913.2|6910.2|6914.2|6911.2|6914.2|6911.2|6911.7|6908.7|29
1661950500000|2022-08-31 12:55:00|6915.2|6912.2|6914.2|6911.2|6916.2|6913.2|6912.2|6909.2|37
1661950800000|2022-08-31 13:00:00|6914.7|6911.7|6916.2|6913.2|6918.2|6915.2|6914.2|6911.2|64
1661951100000|2022-08-31 13:05:00|6916.7|6913.7|6917.2|6914.2|6917.7|6914.7|6915.2|6912.2|49
1661951400000|2022-08-31 13:10:00|6916.7|6913.7|6920.2|6917.2|6923.2|6920.2|6916.7|6913.7|66
1661951700000|2022-08-31 13:15:00|6919.2|6916.2|6920.2|6917.2|6922.2|6919.2|6916.2|6913.2|80
1661952000000|2022-08-31 13:20:00|6919.2|6916.2|6920.2|6917.2|6923.2|6920.2|6919.2|6916.2|73
1661952300000|2022-08-31 13:25:00|6919.2|6916.2|6915.2|6912.2|6920.2|6917.2|6914.2|6911.2|76
1661952600000|2022-08-31 13:30:00|6914.7|6911.7|6907.2|6904.2|6915.7|6912.7|6906.7|6903.7|297
1661952900000|2022-08-31 13:35:00|6906.7|6903.7|6909.2|6906.2|6911.2|6908.2|6904.2|6901.2|184
1661953200000|2022-08-31 13:40:00|6909.7|6906.7|6917.7|6914.7|6918.7|6915.7|6906.2|6903.2|200
1661953500000|2022-08-31 13:45:00|6917.2|6914.2|6919.2|6916.2|6924.7|6921.7|6914.2|6911.2|242
1661953800000|2022-08-31 13:50:00|6918.7|6915.7|6919.7|6916.7|6923.7|6920.7|6917.7|6914.7|99
1661954100000|2022-08-31 13:55:00|6919.2|6916.2|6909.7|6906.7|6921.2|6918.2|6909.2|6906.2|140
1661954400000|2022-08-31 14:00:00|6910.2|6907.2|6904.2|6901.2|6910.2|6907.2|6902.2|6899.2|144
1661954700000|2022-08-31 14:05:00|6904.7|6901.7|6903.2|6900.2|6908.2|6905.2|6902.2|6899.2|110
1661955000000|2022-08-31 14:10:00|6902.7|6899.7|6903.2|6900.2|6910.2|6907.2|6901.2|6898.2|124
1661955300000|2022-08-31 14:15:00|6902.7|6899.7|6906.2|6903.2|6906.7|6903.7|6898.2|6895.2|98
1661955600000|2022-08-31 14:20:00|6907.2|6904.2|6899.2|6896.2|6910.2|6907.2|6896.2|6893.2|141
1661955900000|2022-08-31 14:25:00|6899.7|6896.7|6897.7|6894.7|6906.2|6903.2|6896.2|6893.2|171
1661956200000|2022-08-31 14:30:00|6898.2|6895.2|6898.2|6895.2|6903.7|6900.7|6894.2|6891.2|169
1661956500000|2022-08-31 14:35:00|6898.7|6895.7|6893.2|6890.2|6903.2|6900.2|6891.2|6888.2|136
1661956800000|2022-08-31 14:40:00|6892.7|6889.7|6905.2|6902.2|6906.2|6903.2|6891.2|6888.2|81
1661957100000|2022-08-31 14:45:00|6905.7|6902.7|6907.2|6904.2|6909.2|6906.2|6902.2|6899.2|85
1661957400000|2022-08-31 14:50:00|6906.2|6903.2|6906.2|6903.2|6910.2|6907.2|6903.2|6900.2|118
1661957700000|2022-08-31 14:55:00|6905.7|6902.7|6897.2|6894.2|6906.2|6903.2|6896.7|6893.7|138
1661958000000|2022-08-31 15:00:00|6897.7|6894.7|6892.2|6889.2|6897.7|6894.7|6889.7|6886.7|163
1661958300000|2022-08-31 15:05:00|6892.7|6889.7|6889.2|6886.2|6893.2|6890.2|6884.2|6881.2|91
1661958600000|2022-08-31 15:10:00|6889.7|6886.7|6892.2|6889.2|6893.2|6890.2|6887.2|6884.2|52
1661958900000|2022-08-31 15:15:00|6891.7|6888.7|6894.2|6891.2|6894.7|6891.7|6888.2|6885.2|133
1661959200000|2022-08-31 15:20:00|6894.7|6891.7|6892.2|6889.2|6896.2|6893.2|6890.2|6887.2|90
1661959500000|2022-08-31 15:25:00|6892.7|6889.7|6889.2|6886.2|6896.7|6893.7|6888.7|6885.7|128
1661959800000|2022-08-31 15:30:00|6888.7|6885.7|6883.2|6880.2|6889.2|6886.2|6881.2|6878.2|485
1661960100000|2022-08-31 15:35:00|6882.2|6879.2|6887.2|6884.2|6891.2|6888.2|6881.2|6878.2|233
1661960400000|2022-08-31 15:40:00|6886.7|6883.7|6890.2|6887.2|6891.2|6888.2|6885.2|6882.2|55
1661960700000|2022-08-31 15:45:00|6890.7|6887.7|6889.2|6886.2|6891.2|6888.2|6887.2|6884.2|51
1661961000000|2022-08-31 15:50:00|6888.7|6885.7|6889.7|6886.7|6891.2|6888.2|6888.2|6885.2|38
1661961300000|2022-08-31 15:55:00|6890.2|6887.2|6894.2|6891.2|6897.2|6894.2|6890.2|6887.2|40
1661961600000|2022-08-31 16:00:00|6894.7|6891.7|6893.2|6890.2|6896.2|6893.2|6891.2|6888.2|98
1661961900000|2022-08-31 16:05:00|6893.7|6890.7|6888.2|6885.2|6893.7|6890.7|6887.7|6884.7|50
1661962200000|2022-08-31 16:10:00|6888.7|6885.7|6889.2|6886.2|6891.7|6888.7|6886.2|6883.2|30
1661962500000|2022-08-31 16:15:00|6888.7|6885.7|6890.7|6887.7|6894.2|6891.2|6888.2|6885.2|46
1661962800000|2022-08-31 16:20:00|6890.2|6887.2|6886.2|6883.2|6891.2|6888.2|6885.2|6882.2|24
1661963100000|2022-08-31 16:25:00|6886.7|6883.7|6888.2|6885.2|6889.2|6886.2|6885.2|6882.2|24
1661963400000|2022-08-31 16:30:00|6887.7|6884.7|6890.2|6887.2|6891.7|6888.7|6886.7|6883.7|30
1661963700000|2022-08-31 16:35:00|6890.7|6887.7|6885.2|6882.2|6890.7|6887.7|6884.2|6881.2|30
1661964000000|2022-08-31 16:40:00|6885.7|6882.7|6882.7|6879.7|6886.2|6883.2|6880.7|6877.7|72
1661964300000|2022-08-31 16:45:00|6882.2|6879.2|6885.2|6882.2|6885.7|6882.7|6881.2|6878.2|49
1661964600000|2022-08-31 16:50:00|6885.7|6882.7|6884.2|6881.2|6886.2|6883.2|6883.2|6880.2|32
1661964900000|2022-08-31 16:55:00|6884.7|6881.7|6884.2|6881.2|6885.2|6882.2|6882.2|6879.2|56
1661965200000|2022-08-31 17:00:00|6883.7|6880.7|6885.2|6882.2|6887.2|6884.2|6883.2|6880.2|46
1661965500000|2022-08-31 17:05:00|6884.7|6881.7|6889.2|6886.2|6889.2|6886.2|6884.2|6881.2|59
1661965800000|2022-08-31 17:10:00|6888.7|6885.7|6891.2|6888.2|6893.2|6890.2|6888.7|6885.7|41
1661966100000|2022-08-31 17:15:00|6890.7|6887.7|6885.2|6882.2|6890.7|6887.7|6884.2|6881.2|48
1661966400000|2022-08-31 17:20:00|6885.7|6882.7|6881.2|6878.2|6886.2|6883.2|6881.2|6878.2|68
1661966700000|2022-08-31 17:25:00|6881.7|6878.7|6882.2|6879.2|6883.2|6880.2|6879.2|6876.2|35
1661967000000|2022-08-31 17:30:00|6882.7|6879.7|6883.2|6880.2|6885.2|6882.2|6880.2|6877.2|34
1661967300000|2022-08-31 17:35:00|6882.7|6879.7|6878.2|6875.2|6883.7|6880.7|6878.2|6875.2|42
1661967600000|2022-08-31 17:40:00|6878.7|6875.7|6878.2|6875.2|6879.2|6876.2|6875.2|6872.2|51
1661967900000|2022-08-31 17:45:00|6878.7|6875.7|6876.2|6873.2|6880.2|6877.2|6876.2|6873.2|29
1661968200000|2022-08-31 17:50:00|6876.7|6873.7|6880.2|6877.2|6881.2|6878.2|6876.2|6873.2|30
1661968500000|2022-08-31 17:55:00|6880.7|6877.7|6880.2|6877.2|6881.7|6878.7|6879.2|6876.2|38
1661968800000|2022-08-31 18:00:00|6880.7|6877.7|6878.2|6875.2|6883.7|6880.7|6878.2|6875.2|29
1661969100000|2022-08-31 18:05:00|6877.7|6874.7|6882.7|6879.7|6884.2|6881.2|6875.7|6872.7|53
1661969400000|2022-08-31 18:10:00|6883.2|6880.2|6882.2|6879.2|6884.2|6881.2|6881.2|6878.2|29
1661969700000|2022-08-31 18:15:00|6882.7|6879.7|6878.7|6875.7|6884.2|6881.2|6878.7|6875.7|35
1661970000000|2022-08-31 18:20:00|6879.2|6876.2|6878.2|6875.2|6880.2|6877.2|6876.7|6873.7|32
1661970300000|2022-08-31 18:25:00|6878.7|6875.7|6879.2|6876.2|6882.2|6879.2|6878.2|6875.2|51
1661970600000|2022-08-31 18:30:00|6878.2|6875.2|6872.2|6869.2|6879.2|6876.2|6871.7|6868.7|87
1661970900000|2022-08-31 18:35:00|6871.7|6868.7|6867.2|6864.2|6872.2|6869.2|6867.2|6864.2|124
1661971200000|2022-08-31 18:40:00|6867.7|6864.7|6866.2|6863.2|6869.2|6866.2|6865.2|6862.2|82
1661971500000|2022-08-31 18:45:00|6865.2|6862.2|6867.7|6864.7|6869.2|6866.2|6864.2|6861.2|92
1661971800000|2022-08-31 18:50:00|6867.2|6864.2|6868.2|6865.2|6869.2|6866.2|6866.2|6863.2|77
1661972100000|2022-08-31 18:55:00|6867.2|6864.2|6869.2|6866.2|6869.2|6866.2|6865.2|6862.2|64
1661972400000|2022-08-31 19:00:00|6868.2|6865.2|6874.2|6871.2|6874.7|6871.7|6867.2|6864.2|33
1661972700000|2022-08-31 19:05:00|6873.7|6870.7|6877.2|6874.2|6880.2|6877.2|6872.2|6869.2|45
1661973000000|2022-08-31 19:10:00|6877.7|6874.7|6881.7|6878.7|6882.2|6879.2|6876.7|6873.7|34
1661973300000|2022-08-31 19:15:00|6881.2|6878.2|6882.2|6879.2|6886.7|6883.7|6881.2|6878.2|49
1661973600000|2022-08-31 19:20:00|6881.7|6878.7|6873.7|6870.7|6881.7|6878.7|6873.2|6870.2|100
1661973900000|2022-08-31 19:25:00|6874.2|6871.2|6873.2|6870.2|6875.7|6872.7|6872.2|6869.2|88
1661974200000|2022-08-31 19:30:00|6872.7|6869.7|6871.2|6868.2|6875.7|6872.7|6870.2|6867.2|56
1661974500000|2022-08-31 19:35:00|6870.7|6867.7|6873.2|6870.2|6873.2|6870.2|6869.2|6866.2|85
1661974800000|2022-08-31 19:40:00|6873.7|6870.7|6880.2|6877.2|6880.7|6877.7|6871.2|6868.2|84
1661975100000|2022-08-31 19:45:00|6880.7|6877.7|6878.2|6875.2|6882.2|6879.2|6876.2|6873.2|122
1661975400000|2022-08-31 19:50:00|6877.2|6874.2|6874.2|6871.2|6879.2|6876.2|6872.2|6869.2|232
1661975700000|2022-08-31 19:55:00|6873.7|6870.7|6865.7|6862.7|6874.2|6871.2|6865.2|6862.2|329
1661976000000|2022-08-31 20:00:00|6865.2|6862.2|6865.2|6862.2|6866.7|6863.7|6863.2|6860.2|112
1661976300000|2022-08-31 20:05:00|6865.7|6862.7|6868.2|6865.2|6868.2|6865.2|6865.2|6862.2|34
1661976600000|2022-08-31 20:10:00|6867.7|6864.7|6868.7|6865.7|6869.2|6866.2|6867.2|6864.2|9
1661976900000|2022-08-31 20:15:00|6868.2|6865.2|6868.7|6865.7|6869.2|6866.2|6867.2|6864.2|7
1661977200000|2022-08-31 20:20:00|6868.2|6865.2|6870.2|6867.2|6870.2|6867.2|6868.2|6865.2|23
1661977500000|2022-08-31 20:25:00|6869.7|6866.7|6870.7|6867.7|6871.2|6868.2|6869.2|6866.2|25
1661977800000|2022-08-31 20:30:00|6870.2|6867.2|6870.2|6867.2|6871.2|6868.2|6870.2|6867.2|7
1661978100000|2022-08-31 20:35:00|||||||||4
1661978400000|2022-08-31 20:40:00|||||||||1
1661978700000|2022-08-31 20:45:00|6869.7|6866.7|6869.2|6866.2|6869.7|6866.7|6868.2|6865.2|24
1661979000000|2022-08-31 20:50:00|6869.7|6866.7|6870.2|6867.2|6870.2|6867.2|6869.2|6866.2|10
1661979300000|2022-08-31 20:55:00|6869.7|6866.7|6872.7|6869.7|6872.7|6869.7|6869.7|6866.7|60
1661979600000|2022-08-31 21:00:00|6871.9|6867.9|6874.2|6870.2|6874.2|6870.2|6871.5|6867.5|0
1661979900000|2022-08-31 21:05:00|6873.4|6869.4|6874.5|6870.5|6874.6|6870.6|6873.3|6869.3|0
1661980200000|2022-08-31 21:10:00|6874.6|6870.6|6873.8|6869.8|6875|6871|6873.8|6869.8|0
1661980500000|2022-08-31 21:15:00|6873.6|6869.6|6874|6870|6874.8|6870.8|6873.6|6869.6|0
1661980800000|2022-08-31 21:20:00|6873.8|6869.8|6872.7|6868.7|6873.8|6869.8|6872.6|6868.6|0
1661981100000|2022-08-31 21:25:00|6872.6|6868.6|6873.3|6869.3|6873.4|6869.4|6872.6|6868.6|0
1661981400000|2022-08-31 21:30:00|6873.4|6869.4|6873.1|6869.1|6873.7|6869.7|6873|6869|0
1661981700000|2022-08-31 21:35:00|6873|6869|6871.6|6867.6|6873|6869|6871.4|6867.4|0
1661982000000|2022-08-31 21:40:00|6872.1|6868.1|6872.3|6868.3|6872.5|6868.5|6872.1|6868.1|0
1661982300000|2022-08-31 21:45:00|6872.4|6868.4|6872.2|6868.2|6872.4|6868.4|6871.8|6867.8|0
1661982600000|2022-08-31 21:50:00|6872|6868|6872.1|6868.1|6872.1|6868.1|6871.9|6867.9|0
1661982900000|2022-08-31 21:55:00|6872.3|6868.3|6873|6869|6873.1|6869.1|6872|6868|0
1661983200000|2022-08-31 22:00:00|6872|6868|6875.3|6871.3|6877|6873|6869.6|6865.6|0
1661983500000|2022-08-31 22:05:00|6875.5|6871.5|6875.4|6871.4|6876.1|6872.1|6874.4|6870.4|0
1661983800000|2022-08-31 22:10:00|6875.5|6871.5|6869.3|6865.3|6875.7|6871.7|6869.3|6865.3|0
1661984100000|2022-08-31 22:15:00|6869|6865|6867.9|6863.9|6870.6|6866.6|6867.1|6863.1|0
1661984400000|2022-08-31 22:20:00|6868.5|6864.5|6862.6|6858.6|6870.8|6866.8|6862.6|6858.6|0
1661984700000|2022-08-31 22:25:00|6862.9|6858.9|6862.8|6858.8|6864.7|6860.7|6860.1|6856.1|0
1661985000000|2022-08-31 22:30:00|6862.9|6858.9|6860|6856|6863.7|6859.7|6857.2|6853.2|0
1661985300000|2022-08-31 22:35:00|6859.7|6855.7|6857.9|6853.9|6861.4|6857.4|6857.1|6853.1|0
1661985600000|2022-08-31 22:40:00|6858.8|6854.8|6859.2|6855.2|6860.1|6856.1|6858.3|6854.3|0
1661985900000|2022-08-31 22:45:00|6859.3|6855.3|6861.6|6857.6|6861.9|6857.9|6859.3|6855.3|0
1661986200000|2022-08-31 22:50:00|6861.9|6857.9|6864.9|6860.9|6866.2|6862.2|6861.4|6857.4|0
1661986500000|2022-08-31 22:55:00|6865|6861|6863.3|6859.3|6865.8|6861.8|6862.7|6858.7|0
1661986800000|2022-08-31 23:00:00|6863.5|6859.5|6859.1|6855.1|6863.5|6859.5|6858.4|6854.4|0
1661987100000|2022-08-31 23:05:00|6858.8|6854.8|6859.3|6855.3|6860.5|6856.5|6857.4|6853.4|0
1661987400000|2022-08-31 23:10:00|6859.5|6855.5|6858.2|6854.2|6860.9|6856.9|6858.2|6854.2|0
1661987700000|2022-08-31 23:15:00|6858|6854|6853.5|6849.5|6858.4|6854.4|6853|6849|0
1661988000000|2022-08-31 23:20:00|6853.8|6849.8|6854.7|6850.7|6855.7|6851.7|6853.5|6849.5|0
1661988300000|2022-08-31 23:25:00|6854.1|6850.1|6855.5|6851.5|6856.4|6852.4|6850|6846|0
1661988600000|2022-08-31 23:30:00|6855.8|6851.8|6856|6852|6857|6853|6853.2|6849.2|0
1661988900000|2022-08-31 23:35:00|6856.2|6852.2|6855.2|6851.2|6858.1|6854.1|6854.9|6850.9|0
1661989200000|2022-08-31 23:40:00|6855.6|6851.6|6857|6853|6857.6|6853.6|6855.2|6851.2|0
1661989500000|2022-08-31 23:45:00|6857.3|6853.3|6845.7|6841.7|6858.2|6854.2|6845.4|6841.4|0
1661989800000|2022-08-31 23:50:00|6841.7|6839.7|6844.7|6842.7|6850.7|6848.7|6840.2|6838.2|1454
1661990100000|2022-08-31 23:55:00|6843.7|6841.7|6832.2|6830.2|6844.7|6842.7|6830.7|6828.7|821
1661990400000|2022-09-01 00:00:00|6831.7|6829.7|6844.2|6843.2|6845.2|6844.2|6830.2|6828.7|1423
1661990700000|2022-09-01 00:05:00|6844.7|6843.7|6843.2|6842.2|6849.7|6848.7|6841.2|6840.2|1591
1661991000000|2022-09-01 00:10:00|6843.7|6842.7|6846.2|6845.2|6848.2|6847.2|6841.2|6840.2|1237
1661991300000|2022-09-01 00:15:00|6845.7|6844.7|6842.2|6841.2|6849.2|6848.2|6837.2|6836.2|998
1661991600000|2022-09-01 00:20:00|6842.7|6841.7|6842.2|6841.2|6849.2|6848.2|6840.2|6839.2|845
1661991900000|2022-09-01 00:25:00|6842.7|6841.7|6851.2|6850.2|6853.2|6852.2|6842.7|6841.7|824
1661992200000|2022-09-01 00:30:00|6852.2|6851.2|6849.2|6848.2|6853.2|6852.2|6848.2|6847.2|732
1661992500000|2022-09-01 00:35:00|6849.7|6848.7|6845.2|6844.2|6855.2|6854.2|6845.2|6844.2|775
1661992800000|2022-09-01 00:40:00|6844.7|6843.7|6833.2|6832.2|6844.7|6843.7|6831.7|6830.7|1049
1661993100000|2022-09-01 00:45:00|6834.2|6833.2|6839.2|6838.2|6840.2|6839.2|6830.2|6829.2|917
1661993400000|2022-09-01 00:50:00|6838.7|6837.7|6840.2|6839.2|6841.2|6840.2|6836.2|6835.2|488
1661993700000|2022-09-01 00:55:00|6839.7|6838.7|6847.2|6846.2|6847.2|6846.2|6839.2|6838.2|432
1661994000000|2022-09-01 01:00:00|6847.7|6846.7|6848.2|6847.2|6849.2|6848.2|6844.7|6843.7|542
1661994300000|2022-09-01 01:05:00|6847.2|6846.2|6850.2|6849.2|6850.2|6849.2|6844.2|6843.2|518
1661994600000|2022-09-01 01:10:00|6850.7|6849.7|6853.2|6852.2|6855.2|6854.2|6849.2|6848.2|699
1661994900000|2022-09-01 01:15:00|6852.2|6851.2|6851.2|6850.2|6853.7|6852.7|6849.2|6848.2|506
1661995200000|2022-09-01 01:20:00|6850.2|6849.2|6847.2|6846.2|6850.2|6849.2|6844.2|6843.2|615
1661995500000|2022-09-01 01:25:00|6847.7|6846.7|6843.2|6842.2|6849.2|6848.2|6843.2|6842.2|351
1661995800000|2022-09-01 01:30:00|6842.7|6841.7|6842.2|6841.2|6847.2|6846.2|6842.2|6841.2|538
1661996100000|2022-09-01 01:35:00|6841.2|6840.2|6844.2|6843.2|6846.2|6845.2|6839.2|6838.2|450
1661996400000|2022-09-01 01:40:00|6843.7|6842.7|6852.2|6851.2|6853.2|6852.2|6843.2|6842.2|598
1661996700000|2022-09-01 01:45:00|6851.7|6850.7|6847.2|6846.2|6851.7|6850.7|6845.7|6844.7|374
1661997000000|2022-09-01 01:50:00|6846.2|6845.2|6840.2|6839.2|6846.2|6845.2|6839.2|6838.2|576
1661997300000|2022-09-01 01:55:00|6840.7|6839.7|6845.2|6844.2|6845.2|6844.2|6839.2|6838.2|303
1661997600000|2022-09-01 02:00:00|6844.2|6843.2|6841.2|6840.2|6847.2|6846.2|6841.2|6840.2|351
1661997900000|2022-09-01 02:05:00|6840.7|6839.7|6846.2|6845.2|6847.2|6846.2|6840.2|6839.2|259
1661998200000|2022-09-01 02:10:00|6846.7|6845.7|6846.2|6845.2|6850.2|6849.2|6844.2|6843.2|438
1661998500000|2022-09-01 02:15:00|6845.2|6844.2|6844.2|6843.2|6847.2|6846.2|6842.2|6841.2|496
1661998800000|2022-09-01 02:20:00|6843.7|6842.7|6847.2|6846.2|6847.2|6846.2|6842.2|6841.2|361
1661999100000|2022-09-01 02:25:00|6847.7|6846.7|6846.2|6845.2|6852.2|6851.2|6845.2|6844.2|452
1661999400000|2022-09-01 02:30:00|6845.2|6844.2|6844.2|6843.2|6847.2|6846.2|6840.7|6839.7|355
1661999700000|2022-09-01 02:35:00|6844.7|6843.7|6846.2|6845.2|6847.2|6846.2|6843.2|6842.2|246
1662000000000|2022-09-01 02:40:00|6845.7|6844.7|6849.2|6848.2|6849.2|6848.2|6844.2|6843.2|253
1662000300000|2022-09-01 02:45:00|6848.7|6847.7|6851.2|6850.2|6851.2|6850.2|6847.2|6846.2|298
1662000600000|2022-09-01 02:50:00|6850.7|6849.7|6851.2|6850.2|6852.2|6851.2|6848.2|6847.2|209
1662000900000|2022-09-01 02:55:00|6851.7|6850.7|6856.2|6855.2|6856.2|6855.2|6850.2|6849.2|374
1662001200000|2022-09-01 03:00:00|6855.2|6854.2|6857.2|6856.2|6857.2|6856.2|6853.7|6852.7|222
1662001500000|2022-09-01 03:05:00|6856.7|6855.7|6860.7|6859.7|6860.7|6859.7|6856.2|6855.2|305
1662001800000|2022-09-01 03:10:00|6860.2|6859.2|6857.2|6856.2|6860.2|6859.2|6856.2|6855.2|285
1662002100000|2022-09-01 03:15:00|6856.2|6855.2|6862.2|6861.2|6863.2|6862.2|6856.2|6855.2|413
1662002400000|2022-09-01 03:20:00|6861.7|6860.7|6862.2|6861.2|6863.2|6862.2|6861.2|6860.2|434
1662002700000|2022-09-01 03:25:00|6861.7|6860.7|6857.2|6856.2|6861.7|6860.7|6856.2|6855.2|321
1662003000000|2022-09-01 03:30:00|6857.7|6856.7|6859.2|6858.2|6859.2|6858.2|6856.2|6855.2|162
1662003300000|2022-09-01 03:35:00|6860.2|6859.2|6855.2|6854.2|6860.2|6859.2|6854.2|6853.2|249
1662003600000|2022-09-01 03:40:00|6854.2|6853.2|6850.2|6849.2|6857.2|6856.2|6849.2|6848.2|365
1662003900000|2022-09-01 03:45:00|6850.7|6849.7|6849.2|6848.2|6852.2|6851.2|6846.2|6845.2|304
1662004200000|2022-09-01 03:50:00|6849.7|6848.7|6850.2|6849.2|6851.2|6850.2|6849.2|6848.2|272
1662004500000|2022-09-01 03:55:00|6849.7|6848.7|6852.2|6851.2|6852.2|6851.2|6849.7|6848.7|254
1662004800000|2022-09-01 04:00:00|6852.7|6851.7|6851.2|6850.2|6854.2|6853.2|6851.2|6850.2|590
1662005100000|2022-09-01 04:05:00|6851.7|6850.7|6857.2|6856.2|6857.7|6856.7|6851.7|6850.7|381
1662005400000|2022-09-01 04:10:00|6857.7|6856.7|6856.2|6855.2|6859.7|6858.7|6855.7|6854.7|440
1662005700000|2022-09-01 04:15:00|6856.7|6855.7|6858.2|6857.2|6858.2|6857.2|6854.2|6853.2|406
1662006000000|2022-09-01 04:20:00|6857.2|6856.2|6863.2|6862.2|6863.2|6862.2|6857.2|6856.2|369
1662006300000|2022-09-01 04:25:00|6862.7|6861.7|6866.2|6865.2|6867.7|6866.7|6861.2|6860.2|450
1662006600000|2022-09-01 04:30:00|6865.7|6864.7|6869.2|6868.2|6869.2|6868.2|6864.7|6863.7|299
1662006900000|2022-09-01 04:35:00|6868.2|6867.2|6874.2|6873.2|6874.7|6873.7|6868.2|6867.2|476
1662007200000|2022-09-01 04:40:00|6873.2|6872.2|6870.2|6869.2|6873.2|6872.2|6870.2|6869.2|467
1662007500000|2022-09-01 04:45:00|6870.7|6869.7|6878.2|6877.2|6878.7|6877.7|6870.7|6869.7|541
1662007800000|2022-09-01 04:50:00|6878.7|6877.7|6874.2|6873.2|6878.7|6877.7|6873.2|6872.2|613
1662008100000|2022-09-01 04:55:00|6873.7|6872.7|6878.2|6877.2|6878.7|6877.7|6872.2|6871.2|297
1662008400000|2022-09-01 05:00:00|6877.2|6876.2|6868.2|6867.2|6878.2|6877.2|6868.2|6867.2|725
1662008700000|2022-09-01 05:05:00|6868.7|6867.7|6868.2|6867.2|6873.2|6872.2|6868.2|6867.2|498
1662009000000|2022-09-01 05:10:00|6867.2|6866.2|6869.2|6868.2|6870.2|6869.2|6866.2|6865.2|659
1662009300000|2022-09-01 05:15:00|6869.7|6868.7|6865.2|6864.2|6870.2|6869.2|6865.2|6864.2|625
1662009600000|2022-09-01 05:20:00|6865.7|6864.7|6863.2|6862.2|6865.7|6864.7|6862.2|6861.2|629
1662009900000|2022-09-01 05:25:00|6862.2|6861.2|6860.2|6859.2|6863.2|6862.2|6860.2|6859.2|633
1662010200000|2022-09-01 05:30:00|6859.2|6858.2|6858.2|6857.2|6860.2|6859.2|6856.2|6855.2|598
1662010500000|2022-09-01 05:35:00|6858.7|6857.7|6859.2|6858.2|6861.2|6860.2|6857.7|6856.7|755
1662010800000|2022-09-01 05:40:00|6859.7|6858.7|6861.2|6860.2|6863.2|6862.2|6858.2|6857.2|807
1662011100000|2022-09-01 05:45:00|6861.7|6860.7|6856.2|6855.2|6864.7|6863.7|6856.2|6855.2|932
1662011400000|2022-09-01 05:50:00|6855.2|6854.2|6856.2|6855.2|6858.2|6857.2|6854.2|6853.2|1054
1662011700000|2022-09-01 05:55:00|6855.7|6854.7|6857.2|6856.2|6857.2|6856.2|6854.2|6853.2|1114
1662012000000|2022-09-01 06:00:00|6854.6|6852.6|6843.6|6841.6|6854.6|6852.6|6839.6|6837.6|1696
1662012300000|2022-09-01 06:05:00|6842.6|6840.6|6843.6|6841.6|6846.6|6844.6|6839.6|6837.6|4357
1662012600000|2022-09-01 06:10:00|6845.6|6843.6|6831.6|6829.6|6845.6|6843.6|6831.1|6829.1|3008
1662012900000|2022-09-01 06:15:00|6830.6|6828.6|6823.6|6821.6|6831.1|6829.1|6822.1|6820.1|1525
1662013200000|2022-09-01 06:20:00|6824.1|6822.1|6819.6|6817.6|6826.6|6824.6|6819.6|6817.6|1202
1662013500000|2022-09-01 06:25:00|6819.1|6817.1|6826.6|6824.6|6830.1|6828.1|6815.1|6813.1|2277
1662013800000|2022-09-01 06:30:00|6829.1|6825.1|6833.6|6829.6|6833.7|6829.7|6828.3|6824.3|2
1662014100000|2022-09-01 06:35:00|6833.5|6829.5|6838.7|6834.7|6838.7|6834.7|6832.5|6828.5|0
1662014400000|2022-09-01 06:40:00|6838.5|6834.5|6842.6|6838.6|6851.6|6847.6|6837.2|6833.2|0
1662014700000|2022-09-01 06:45:00|6842.8|6838.8|6842.2|6838.2|6845.7|6841.7|6841|6837|0
1662015000000|2022-09-01 06:50:00|6842.4|6838.4|6839.3|6835.3|6842.7|6838.7|6837|6833|0
1662015300000|2022-09-01 06:55:00|6839.4|6835.4|6843.8|6839.8|6847.3|6843.3|6839.3|6835.3|0
1662015600000|2022-09-01 07:00:00|6843.2|6839.2|6841.9|6837.9|6844.4|6840.4|6833.9|6829.9|0
1662015900000|2022-09-01 07:05:00|6842|6838|6838.9|6834.9|6842.9|6838.9|6831.2|6827.2|0
1662016200000|2022-09-01 07:10:00|6838.8|6834.8|6830.1|6827.1|6838.8|6834.8|6826.1|6823.1|370
1662016500000|2022-09-01 07:15:00|6829.6|6826.6|6822.1|6819.1|6833.1|6830.1|6822.1|6819.1|267
1662016800000|2022-09-01 07:20:00|6822.6|6819.6|6821.1|6818.1|6826.1|6823.1|6819.1|6816.1|269
1662017100000|2022-09-01 07:25:00|6821.6|6818.6|6814.6|6811.6|6824.1|6821.1|6814.1|6811.1|307
1662017400000|2022-09-01 07:30:00|6815.1|6812.1|6819.1|6816.1|6821.6|6818.6|6812.1|6809.1|232
1662017700000|2022-09-01 07:35:00|6818.6|6815.6|6821.1|6818.1|6824.6|6821.6|6818.6|6815.6|159
1662018000000|2022-09-01 07:40:00|6820.6|6817.6|6820.1|6817.1|6820.6|6817.6|6815.6|6812.6|113
1662018300000|2022-09-01 07:45:00|6820.6|6817.6|6823.1|6820.1|6824.1|6821.1|6820.1|6817.1|197
1662018600000|2022-09-01 07:50:00|6823.6|6820.6|6820.1|6817.1|6824.1|6821.1|6820.1|6817.1|109
1662018900000|2022-09-01 07:55:00|6820.6|6817.6|6822.1|6819.1|6822.6|6819.6|6818.1|6815.1|59
1662019200000|2022-09-01 08:00:00|6822.6|6819.6|6825.6|6822.6|6826.1|6823.1|6819.1|6816.1|140
1662019500000|2022-09-01 08:05:00|6825.1|6822.1|6815.1|6812.1|6826.1|6823.1|6815.1|6812.1|175
1662019800000|2022-09-01 08:10:00|6815.6|6812.6|6817.6|6814.6|6819.1|6816.1|6813.1|6810.1|138
1662020100000|2022-09-01 08:15:00|6818.1|6815.1|6812.1|6809.1|6818.1|6815.1|6812.1|6809.1|74
1662020400000|2022-09-01 08:20:00|6812.6|6809.6|6809.1|6806.1|6814.1|6811.1|6809.1|6806.1|103
1662020700000|2022-09-01 08:25:00|6809.6|6806.6|6809.1|6806.1|6811.1|6808.1|6808.1|6805.1|57
1662021000000|2022-09-01 08:30:00|6809.6|6806.6|6806.1|6803.1|6810.6|6807.6|6805.1|6802.1|70
1662021300000|2022-09-01 08:35:00|6806.6|6803.6|6807.1|6804.1|6808.1|6805.1|6805.1|6802.1|67
1662021600000|2022-09-01 08:40:00|6807.6|6804.6|6807.1|6804.1|6810.1|6807.1|6806.1|6803.1|54
1662021900000|2022-09-01 08:45:00|6807.6|6804.6|6804.1|6801.1|6807.6|6804.6|6803.1|6800.1|58
1662022200000|2022-09-01 08:50:00|6803.6|6800.6|6801.1|6798.1|6804.6|6801.6|6801.1|6798.1|64
1662022500000|2022-09-01 08:55:00|6802.1|6799.1|6806.6|6803.6|6808.1|6805.1|6801.1|6798.1|63
1662022800000|2022-09-01 09:00:00|6807.1|6804.1|6814.1|6811.1|6815.1|6812.1|6806.1|6803.1|83
1662023100000|2022-09-01 09:05:00|6814.6|6811.6|6814.1|6811.1|6816.1|6813.1|6812.1|6809.1|84
1662023400000|2022-09-01 09:10:00|6813.6|6810.6|6810.1|6807.1|6817.1|6814.1|6810.1|6807.1|117
1662023700000|2022-09-01 09:15:00|6810.6|6807.6|6811.1|6808.1|6813.1|6810.1|6810.1|6807.1|27
1662024000000|2022-09-01 09:20:00|6811.6|6808.6|6808.1|6805.1|6811.6|6808.6|6808.1|6805.1|29
1662024300000|2022-09-01 09:25:00|6808.6|6805.6|6812.1|6809.1|6812.6|6809.6|6808.1|6805.1|42
1662024600000|2022-09-01 09:30:00|6813.1|6810.1|6808.6|6805.6|6814.1|6811.1|6808.1|6805.1|49
1662024900000|2022-09-01 09:35:00|6809.1|6806.1|6815.1|6812.1|6815.1|6812.1|6807.6|6804.6|36
1662025200000|2022-09-01 09:40:00|6815.6|6812.6|6820.1|6817.1|6820.1|6817.1|6815.1|6812.1|32
1662025500000|2022-09-01 09:45:00|6819.6|6816.6|6822.1|6819.1|6822.1|6819.1|6819.1|6816.1|29
1662025800000|2022-09-01 09:50:00|6821.6|6818.6|6823.1|6820.1|6823.1|6820.1|6820.1|6817.1|24
1662026100000|2022-09-01 09:55:00|6822.6|6819.6|6820.1|6817.1|6823.1|6820.1|6820.1|6817.1|26
1662026400000|2022-09-01 10:00:00|6820.6|6817.6|6820.1|6817.1|6822.1|6819.1|6819.1|6816.1|45
1662026700000|2022-09-01 10:05:00|6820.6|6817.6|6822.1|6819.1|6824.1|6821.1|6819.1|6816.1|66
1662027000000|2022-09-01 10:10:00|6822.6|6819.6|6823.1|6820.1|6824.1|6821.1|6821.1|6818.1|27
1662027300000|2022-09-01 10:15:00|6822.6|6819.6|6819.1|6816.1|6822.6|6819.6|6818.1|6815.1|40
1662027600000|2022-09-01 10:20:00|6819.6|6816.6|6818.1|6815.1|6824.1|6821.1|6818.1|6815.1|49
1662027900000|2022-09-01 10:25:00|6819.1|6816.1|6824.1|6821.1|6824.1|6821.1|6818.1|6815.1|32
1662028200000|2022-09-01 10:30:00|6823.6|6820.6|6824.1|6821.1|6825.1|6822.1|6821.1|6818.1|60
1662028500000|2022-09-01 10:35:00|6823.6|6820.6|6821.1|6818.1|6823.6|6820.6|6820.6|6817.6|36
1662028800000|2022-09-01 10:40:00|6820.1|6817.1|6822.1|6819.1|6822.1|6819.1|6819.1|6816.1|45
1662029100000|2022-09-01 10:45:00|6821.6|6818.6|6823.1|6820.1|6824.1|6821.1|6820.1|6817.1|36
1662029400000|2022-09-01 10:50:00|6822.6|6819.6|6822.1|6819.1|6824.1|6821.1|6821.1|6818.1|33
1662029700000|2022-09-01 10:55:00|6822.6|6819.6|6821.1|6818.1|6824.1|6821.1|6819.6|6816.6|88
1662030000000|2022-09-01 11:00:00|6821.6|6818.6|6827.6|6824.6|6828.1|6825.1|6821.6|6818.6|32
1662030300000|2022-09-01 11:05:00|6827.1|6824.1|6830.1|6827.1|6830.1|6827.1|6827.1|6824.1|39
1662030600000|2022-09-01 11:10:00|6829.6|6826.6|6834.1|6831.1|6834.1|6831.1|6828.6|6825.6|55
1662030900000|2022-09-01 11:15:00|6833.6|6830.6|6837.1|6834.1|6837.1|6834.1|6833.1|6830.1|49
1662031200000|2022-09-01 11:20:00|6838.1|6835.1|6838.1|6835.1|6838.1|6835.1|6835.6|6832.6|68
1662031500000|2022-09-01 11:25:00|6838.6|6835.6|6836.1|6833.1|6840.1|6837.1|6836.1|6833.1|78
1662031800000|2022-09-01 11:30:00|6835.1|6832.1|6840.1|6837.1|6840.1|6837.1|6833.1|6830.1|33
1662032100000|2022-09-01 11:35:00|6839.6|6836.6|6839.1|6836.1|6841.6|6838.6|6838.1|6835.1|23
1662032400000|2022-09-01 11:40:00|6839.6|6836.6|6843.1|6840.1|6843.1|6840.1|6838.6|6835.6|39
1662032700000|2022-09-01 11:45:00|6843.6|6840.6|6843.1|6840.1|6845.1|6842.1|6843.1|6840.1|134
1662033000000|2022-09-01 11:50:00|6842.6|6839.6|6841.1|6838.1|6843.6|6840.6|6839.6|6836.6|49
1662033300000|2022-09-01 11:55:00|6841.6|6838.6|6840.1|6837.1|6843.6|6840.6|6839.6|6836.6|44
1662033600000|2022-09-01 12:00:00|6839.6|6836.6|6840.1|6837.1|6843.1|6840.1|6839.6|6836.6|86
1662033900000|2022-09-01 12:05:00|6840.6|6837.6|6841.6|6838.6|6842.1|6839.1|6839.6|6836.6|63
1662034200000|2022-09-01 12:10:00|6842.1|6839.1|6839.6|6836.6|6844.1|6841.1|6839.6|6836.6|57
1662034500000|2022-09-01 12:15:00|6840.1|6837.1|6838.1|6835.1|6841.1|6838.1|6838.1|6835.1|64
1662034800000|2022-09-01 12:20:00|6838.6|6835.6|6841.1|6838.1|6841.1|6838.1|6837.1|6834.1|43
1662035100000|2022-09-01 12:25:00|6841.6|6838.6|6836.1|6833.1|6841.6|6838.6|6835.6|6832.6|29
1662035400000|2022-09-01 12:30:00|6836.6|6833.6|6830.1|6827.1|6839.1|6836.1|6829.1|6826.1|34
1662035700000|2022-09-01 12:35:00|6830.6|6827.6|6832.1|6829.1|6833.1|6830.1|6827.6|6824.6|31
1662036000000|2022-09-01 12:40:00|6832.6|6829.6|6832.6|6829.6|6834.1|6831.1|6830.6|6827.6|24
1662036300000|2022-09-01 12:45:00|6832.1|6829.1|6832.1|6829.1|6834.1|6831.1|6831.6|6828.6|50
1662036600000|2022-09-01 12:50:00|6831.6|6828.6|6822.1|6819.1|6832.1|6829.1|6822.1|6819.1|173
1662036900000|2022-09-01 12:55:00|6823.1|6820.1|6820.1|6817.1|6824.1|6821.1|6820.1|6817.1|154
1662037200000|2022-09-01 13:00:00|6819.6|6816.6|6817.1|6814.1|6820.6|6817.6|6816.1|6813.1|214
1662037500000|2022-09-01 13:05:00|6816.6|6813.6|6823.1|6820.1|6826.1|6823.1|6816.1|6813.1|39
1662037800000|2022-09-01 13:10:00|6822.6|6819.6|6826.1|6823.1|6828.1|6825.1|6822.1|6819.1|54
1662038100000|2022-09-01 13:15:00|6825.6|6822.6|6828.1|6825.1|6828.1|6825.1|6824.1|6821.1|39
1662038400000|2022-09-01 13:20:00|6827.6|6824.6|6828.1|6825.1|6828.1|6825.1|6826.1|6823.1|54
1662038700000|2022-09-01 13:25:00|6827.1|6824.1|6827.1|6824.1|6828.1|6825.1|6825.1|6822.1|84
1662039000000|2022-09-01 13:30:00|6826.6|6823.6|6822.1|6819.1|6834.1|6831.1|6822.1|6819.1|342
1662039300000|2022-09-01 13:35:00|6822.6|6819.6|6827.1|6824.1|6828.1|6825.1|6822.1|6819.1|253
1662039600000|2022-09-01 13:40:00|6827.6|6824.6|6829.1|6826.1|6835.1|6832.1|6827.1|6824.1|167
1662039900000|2022-09-01 13:45:00|6828.6|6825.6|6825.6|6822.6|6832.1|6829.1|6824.1|6821.1|145
1662040200000|2022-09-01 13:50:00|6825.1|6822.1|6827.1|6824.1|6827.6|6824.6|6822.1|6819.1|116
1662040500000|2022-09-01 13:55:00|6826.6|6823.6|6825.1|6822.1|6827.1|6824.1|6819.1|6816.1|213
1662040800000|2022-09-01 14:00:00|6823.6|6820.6|6814.1|6811.1|6827.6|6824.6|6812.6|6809.6|236
1662041100000|2022-09-01 14:05:00|6813.6|6810.6|6816.1|6813.1|6818.1|6815.1|6812.6|6809.6|144
1662041400000|2022-09-01 14:10:00|6815.6|6812.6|6810.1|6807.1|6815.6|6812.6|6808.1|6805.1|140
1662041700000|2022-09-01 14:15:00|6809.6|6806.6|6809.1|6806.1|6810.1|6807.1|6805.1|6802.1|202
1662042000000|2022-09-01 14:20:00|6808.6|6805.6|6827.1|6824.1|6827.1|6824.1|6808.1|6805.1|335
1662042300000|2022-09-01 14:25:00|6828.1|6825.1|6826.1|6823.1|6829.1|6826.1|6822.1|6819.1|253
1662042600000|2022-09-01 14:30:00|6825.6|6822.6|6819.1|6816.1|6825.6|6822.6|6818.6|6815.6|124
1662042900000|2022-09-01 14:35:00|6818.6|6815.6|6809.1|6806.1|6823.1|6820.1|6809.1|6806.1|123
1662043200000|2022-09-01 14:40:00|6809.6|6806.6|6802.1|6799.1|6811.6|6808.6|6799.1|6796.1|316
1662043500000|2022-09-01 14:45:00|6801.6|6798.6|6795.6|6792.6|6802.1|6799.1|6793.1|6790.1|493
1662043800000|2022-09-01 14:50:00|6795.1|6792.1|6792.1|6789.1|6802.1|6799.1|6792.1|6789.1|211
1662044100000|2022-09-01 14:55:00|6792.6|6789.6|6796.1|6793.1|6797.1|6794.1|6791.1|6788.1|475
1662044400000|2022-09-01 15:00:00|6795.6|6792.6|6794.1|6791.1|6800.1|6797.1|6794.1|6791.1|238
1662044700000|2022-09-01 15:05:00|6794.6|6791.6|6802.6|6799.6|6803.1|6800.1|6794.1|6791.1|327
1662045000000|2022-09-01 15:10:00|6802.1|6799.1|6806.1|6803.1|6807.1|6804.1|6802.1|6799.1|205
1662045300000|2022-09-01 15:15:00|6805.6|6802.6|6808.1|6805.1|6808.1|6805.1|6802.6|6799.6|149
1662045600000|2022-09-01 15:20:00|6807.1|6804.1|6801.1|6798.1|6807.1|6804.1|6797.6|6794.6|158
1662045900000|2022-09-01 15:25:00|6800.6|6797.6|6799.6|6796.6|6805.1|6802.1|6797.6|6794.6|81
1662046200000|2022-09-01 15:30:00|6800.1|6797.1|6809.1|6806.1|6810.1|6807.1|6798.1|6795.1|296
1662046500000|2022-09-01 15:35:00|6809.6|6806.6|6813.6|6810.6|6820.1|6817.1|6809.6|6806.6|245
1662046800000|2022-09-01 15:40:00|6814.1|6811.1|6806.1|6803.1|6815.1|6812.1|6806.1|6803.1|88
1662047100000|2022-09-01 15:45:00|6805.6|6802.6|6810.1|6807.1|6810.1|6807.1|6804.6|6801.6|74
1662047400000|2022-09-01 15:50:00|6811.1|6808.1|6809.6|6806.6|6811.6|6808.6|6807.1|6804.1|52
1662047700000|2022-09-01 15:55:00|6809.1|6806.1|6809.1|6806.1|6810.1|6807.1|6804.6|6801.6|18
1662048000000|2022-09-01 16:00:00|6808.6|6805.6|6812.1|6809.1|6813.1|6810.1|6808.1|6805.1|44
1662048300000|2022-09-01 16:05:00|6812.6|6809.6|6816.1|6813.1|6817.1|6814.1|6810.1|6807.1|19
1662048600000|2022-09-01 16:10:00|6815.6|6812.6|6815.1|6812.1|6816.1|6813.1|6812.6|6809.6|20
1662048900000|2022-09-01 16:15:00|6815.6|6812.6|6815.6|6812.6|6819.1|6816.1|6814.1|6811.1|38
1662049200000|2022-09-01 16:20:00|6816.1|6813.1|6812.6|6809.6|6816.1|6813.1|6811.1|6808.1|30
1662049500000|2022-09-01 16:25:00|6813.1|6810.1|6814.1|6811.1|6816.6|6813.6|6809.1|6806.1|18
1662049800000|2022-09-01 16:30:00|6814.6|6811.6|6816.1|6813.1|6816.1|6813.1|6812.1|6809.1|22
1662050100000|2022-09-01 16:35:00|6815.6|6812.6|6806.1|6803.1|6815.6|6812.6|6806.1|6803.1|41
1662050400000|2022-09-01 16:40:00|6805.6|6802.6|6812.1|6809.1|6812.1|6809.1|6805.1|6802.1|28
1662050700000|2022-09-01 16:45:00|6812.6|6809.6|6810.1|6807.1|6812.6|6809.6|6807.1|6804.1|19
1662051000000|2022-09-01 16:50:00|6810.6|6807.6|6804.6|6801.6|6810.6|6807.6|6804.1|6801.1|23
1662051300000|2022-09-01 16:55:00|6804.1|6801.1|6805.6|6802.6|6806.6|6803.6|6802.1|6799.1|29
1662051600000|2022-09-01 17:00:00|6806.1|6803.1|6808.1|6805.1|6810.1|6807.1|6803.6|6800.6|42
1662051900000|2022-09-01 17:05:00|6808.6|6805.6|6813.1|6810.1|6814.1|6811.1|6807.1|6804.1|39
1662052200000|2022-09-01 17:10:00|6813.6|6810.6|6817.1|6814.1|6817.1|6814.1|6811.1|6808.1|22
1662052500000|2022-09-01 17:15:00|6816.6|6813.6|6815.6|6812.6|6818.6|6815.6|6815.1|6812.1|25
1662052800000|2022-09-01 17:20:00|6816.1|6813.1|6823.1|6820.1|6824.1|6821.1|6815.6|6812.6|46
1662053100000|2022-09-01 17:25:00|6823.6|6820.6|6828.1|6825.1|6829.1|6826.1|6822.1|6819.1|51
1662053400000|2022-09-01 17:30:00|6828.6|6825.6|6829.1|6826.1|6830.1|6827.1|6827.1|6824.1|28
1662053700000|2022-09-01 17:35:00|6829.6|6826.6|6826.1|6823.1|6830.1|6827.1|6823.6|6820.6|24
1662054000000|2022-09-01 17:40:00|6825.6|6822.6|6823.6|6820.6|6826.1|6823.1|6823.1|6820.1|29
1662054300000|2022-09-01 17:45:00|6823.1|6820.1|6816.1|6813.1|6823.1|6820.1|6815.1|6812.1|47
1662054600000|2022-09-01 17:50:00|6816.6|6813.6|6816.6|6813.6|6819.1|6816.1|6815.1|6812.1|37
1662054900000|2022-09-01 17:55:00|6816.1|6813.1|6816.1|6813.1|6818.1|6815.1|6815.1|6812.1|33
1662055200000|2022-09-01 18:00:00|6817.1|6814.1|6820.1|6817.1|6820.1|6817.1|6813.6|6810.6|45
1662055500000|2022-09-01 18:05:00|6820.6|6817.6|6816.6|6813.6|6821.6|6818.6|6815.1|6812.1|63
1662055800000|2022-09-01 18:10:00|6817.1|6814.1|6819.1|6816.1|6821.1|6818.1|6813.1|6810.1|30
1662056100000|2022-09-01 18:15:00|6818.6|6815.6|6823.1|6820.1|6823.6|6820.6|6818.1|6815.1|27
1662056400000|2022-09-01 18:20:00|6823.6|6820.6|6832.1|6829.1|6833.1|6830.1|6823.1|6820.1|29
1662056700000|2022-09-01 18:25:00|6832.6|6829.6|6835.1|6832.1|6836.1|6833.1|6831.6|6828.6|38
1662057000000|2022-09-01 18:30:00|6835.6|6832.6|6838.1|6835.1|6839.6|6836.6|6835.1|6832.1|22
1662057300000|2022-09-01 18:35:00|6837.6|6834.6|6835.1|6832.1|6841.1|6838.1|6832.6|6829.6|61
1662057600000|2022-09-01 18:40:00|6834.6|6831.6|6834.1|6831.1|6839.1|6836.1|6833.6|6830.6|53
1662057900000|2022-09-01 18:45:00|6834.6|6831.6|6832.1|6829.1|6838.1|6835.1|6831.1|6828.1|29
1662058200000|2022-09-01 18:50:00|6832.6|6829.6|6838.6|6835.6|6839.1|6836.1|6831.1|6828.1|23
1662058500000|2022-09-01 18:55:00|6838.1|6835.1|6837.6|6834.6|6841.1|6838.1|6834.1|6831.1|33
1662058800000|2022-09-01 19:00:00|6837.1|6834.1|6837.1|6834.1|6842.6|6839.6|6835.1|6832.1|32
1662059100000|2022-09-01 19:05:00|6836.6|6833.6|6844.1|6841.1|6845.6|6842.6|6836.1|6833.1|34
1662059400000|2022-09-01 19:10:00|6844.6|6841.6|6846.1|6843.1|6848.1|6845.1|6841.6|6838.6|31
1662059700000|2022-09-01 19:15:00|6845.6|6842.6|6839.6|6836.6|6846.6|6843.6|6839.1|6836.1|24
1662060000000|2022-09-01 19:20:00|6840.1|6837.1|6838.6|6835.6|6842.1|6839.1|6835.6|6832.6|65
1662060300000|2022-09-01 19:25:00|6839.1|6836.1|6832.1|6829.1|6839.1|6836.1|6832.1|6829.1|42
1662060600000|2022-09-01 19:30:00|6831.6|6828.6|6832.1|6829.1|6834.6|6831.6|6829.1|6826.1|47
1662060900000|2022-09-01 19:35:00|6831.6|6828.6|6834.6|6831.6|6837.1|6834.1|6830.6|6827.6|24
1662061200000|2022-09-01 19:40:00|6834.1|6831.1|6834.1|6831.1|6835.1|6832.1|6830.6|6827.6|131
1662061500000|2022-09-01 19:45:00|6835.1|6832.1|6831.1|6828.1|6837.1|6834.1|6830.1|6827.1|86
1662061800000|2022-09-01 19:50:00|6831.6|6828.6|6843.1|6840.1|6843.1|6840.1|6831.6|6828.6|278
1662062100000|2022-09-01 19:55:00|6843.6|6840.6|6850.1|6847.1|6851.1|6848.1|6843.1|6840.1|308
1662062400000|2022-09-01 20:00:00|6849.1|6846.1|6849.1|6846.1|6850.1|6847.1|6847.1|6844.1|120
1662062700000|2022-09-01 20:05:00|6848.6|6845.6|6849.1|6846.1|6850.1|6847.1|6848.1|6845.1|26
1662063000000|2022-09-01 20:10:00|6849.6|6846.6|6845.1|6842.1|6849.6|6846.6|6845.1|6842.1|16
1662063300000|2022-09-01 20:15:00|6845.6|6842.6|6849.1|6846.1|6849.1|6846.1|6845.6|6842.6|5
1662063600000|2022-09-01 20:20:00|6848.6|6845.6|6849.1|6846.1|6849.1|6846.1|6848.1|6845.1|3
1662063900000|2022-09-01 20:25:00|6850.1|6847.1|6852.1|6849.1|6852.1|6849.1|6849.1|6846.1|19
1662064200000|2022-09-01 20:30:00|6851.6|6848.6|6851.1|6848.1|6852.1|6849.1|6850.6|6847.6|5
1662064500000|2022-09-01 20:35:00|6850.6|6847.6|6850.1|6847.1|6850.6|6847.6|6849.1|6846.1|8
1662064800000|2022-09-01 20:40:00|6849.6|6846.6|6850.1|6847.1|6850.1|6847.1|6849.1|6846.1|1
1662065100000|2022-09-01 20:45:00|6850.6|6847.6|6850.1|6847.1|6851.1|6848.1|6850.1|6847.1|4
1662065400000|2022-09-01 20:50:00|6850.6|6847.6|6851.6|6848.6|6852.1|6849.1|6850.1|6847.1|6
1662065700000|2022-09-01 20:55:00|6851.1|6848.1|6847.6|6844.6|6851.1|6848.1|6847.1|6844.1|10
1662066000000|2022-09-01 21:00:00|6849.6|6845.6|6849.3|6845.3|6849.7|6845.7|6849.1|6845.1|0
1662066300000|2022-09-01 21:05:00|6849.4|6845.4|6850.2|6846.2|6850.3|6846.3|6849.3|6845.3|0
1662066600000|2022-09-01 21:10:00|6850.1|6846.1|6850.3|6846.3|6851|6847|6850.1|6846.1|0
1662066900000|2022-09-01 21:15:00|6850.4|6846.4|6850.8|6846.8|6850.8|6846.8|6850.4|6846.4|0
1662067200000|2022-09-01 21:20:00|6851.2|6847.2|6851.6|6847.6|6851.6|6847.6|6851|6847|0
1662067500000|2022-09-01 21:25:00|6851.3|6847.3|6851.4|6847.4|6851.4|6847.4|6851.1|6847.1|0
1662067800000|2022-09-01 21:30:00|6851.2|6847.2|6851.6|6847.6|6851.8|6847.8|6851.2|6847.2|0
1662068100000|2022-09-01 21:35:00|6851.7|6847.7|6851.6|6847.6|6851.7|6847.7|6851.6|6847.6|0
1662068400000|2022-09-01 21:40:00|6851.7|6847.7|6851.8|6847.8|6851.9|6847.9|6851.4|6847.4|0
1662068700000|2022-09-01 21:45:00|6852|6848|6851.9|6847.9|6852|6848|6851.7|6847.7|0
1662069000000|2022-09-01 21:50:00|6851.8|6847.8|6854|6850|6854.1|6850.1|6851.8|6847.8|0
1662069300000|2022-09-01 21:55:00|6853.7|6849.7|6854.4|6850.4|6854.4|6850.4|6853.3|6849.3|0
1662069600000|2022-09-01 22:00:00|6853.2|6849.2|6858.1|6854.1|6859|6855|6853.2|6849.2|0
1662069900000|2022-09-01 22:05:00|6858.3|6854.3|6860.1|6856.1|6860.7|6856.7|6857.2|6853.2|0
1662070200000|2022-09-01 22:10:00|6859.8|6855.8|6859.4|6855.4|6861.2|6857.2|6859.4|6855.4|0
1662070500000|2022-09-01 22:15:00|6859.1|6855.1|6856.3|6852.3|6859.8|6855.8|6855.5|6851.5|0
1662070800000|2022-09-01 22:20:00|6856.5|6852.5|6857.2|6853.2|6857.3|6853.3|6855|6851|0
1662071100000|2022-09-01 22:25:00|6857.5|6853.5|6857.7|6853.7|6858.2|6854.2|6856.9|6852.9|0
1662071400000|2022-09-01 22:30:00|6857.4|6853.4|6854.4|6850.4|6857.4|6853.4|6854.1|6850.1|0
1662071700000|2022-09-01 22:35:00|6854.2|6850.2|6853.8|6849.8|6854.4|6850.4|6852.4|6848.4|0
1662072000000|2022-09-01 22:40:00|6854.1|6850.1|6853.1|6849.1|6854.1|6850.1|6850.2|6846.2|0
1662072300000|2022-09-01 22:45:00|6853.4|6849.4|6854.6|6850.6|6854.9|6850.9|6852.5|6848.5|0
1662072600000|2022-09-01 22:50:00|6854.7|6850.7|6854|6850|6854.9|6850.9|6853.7|6849.7|0
1662072900000|2022-09-01 22:55:00|6854.3|6850.3|6854|6850|6854.7|6850.7|6853.7|6849.7|0
1662073200000|2022-09-01 23:00:00|6854.1|6850.1|6852.3|6848.3|6854.3|6850.3|6851.4|6847.4|0
1662073500000|2022-09-01 23:05:00|6852.4|6848.4|6852.5|6848.5|6853.5|6849.5|6851.6|6847.6|0
1662073800000|2022-09-01 23:10:00|6852.2|6848.2|6852.3|6848.3|6853.2|6849.2|6852.2|6848.2|0
1662074100000|2022-09-01 23:15:00|6852.1|6848.1|6851.6|6847.6|6853.1|6849.1|6851.1|6847.1|0
1662074400000|2022-09-01 23:20:00|6851.7|6847.7|6852.5|6848.5|6852.6|6848.6|6851.3|6847.3|0
1662074700000|2022-09-01 23:25:00|6852.6|6848.6|6853.1|6849.1|6853.4|6849.4|6851.9|6847.9|0
1662075000000|2022-09-01 23:30:00|6852.8|6848.8|6850.9|6846.9|6853.7|6849.7|6850.2|6846.2|0
1662075300000|2022-09-01 23:35:00|6851.2|6847.2|6853.4|6849.4|6854.3|6850.3|6850.6|6846.6|0
1662075600000|2022-09-01 23:40:00|6853.7|6849.7|6856.4|6852.4|6856.7|6852.7|6852.8|6848.8|0
1662075900000|2022-09-01 23:45:00|6856.1|6852.1|6850.6|6846.6|6856.4|6852.4|6844.6|6840.6|0
1662076200000|2022-09-01 23:50:00|6848.6|6847.1|6841.1|6839.1|6849.6|6847.6|6839.6|6837.6|683
1662076500000|2022-09-01 23:55:00|6841.6|6839.6|6842.6|6840.6|6847.6|6845.6|6841.1|6839.1|267
1662076800000|2022-09-02 00:00:00|6843.1|6841.1|6837.1|6836.1|6846.1|6845.1|6831.1|6830.1|879
1662077100000|2022-09-02 00:05:00|6837.6|6836.6|6850.1|6849.1|6853.1|6852.1|6834.6|6833.6|810
1662077400000|2022-09-02 00:10:00|6850.6|6849.6|6848.1|6847.1|6852.1|6851.1|6841.1|6840.1|934
1662077700000|2022-09-02 00:15:00|6847.6|6846.6|6840.1|6839.1|6850.1|6849.1|6838.1|6837.1|557
1662078000000|2022-09-02 00:20:00|6839.1|6838.1|6841.1|6840.1|6844.1|6843.1|6834.1|6833.1|519
1662078300000|2022-09-02 00:25:00|6840.6|6839.6|6843.6|6842.6|6845.1|6844.1|6837.1|6836.1|450
1662078600000|2022-09-02 00:30:00|6844.1|6843.1|6830.1|6829.1|6844.6|6843.6|6827.1|6826.1|746
1662078900000|2022-09-02 00:35:00|6830.6|6829.6|6826.1|6825.1|6833.1|6832.1|6826.1|6825.1|320
1662079200000|2022-09-02 00:40:00|6827.1|6826.1|6831.1|6830.1|6833.1|6832.1|6827.1|6826.1|358
1662079500000|2022-09-02 00:45:00|6833.1|6832.1|6825.1|6824.1|6833.6|6832.6|6822.1|6821.1|466
1662079800000|2022-09-02 00:50:00|6824.6|6823.6|6833.6|6832.6|6835.1|6834.1|6822.1|6821.1|384
1662080100000|2022-09-02 00:55:00|6834.1|6833.1|6838.1|6837.1|6838.1|6837.1|6827.1|6826.1|471
1662080400000|2022-09-02 01:00:00|6836.1|6835.1|6839.1|6838.1|6843.1|6842.1|6834.1|6833.1|316
1662080700000|2022-09-02 01:05:00|6838.6|6837.6|6838.1|6837.1|6841.6|6840.6|6836.1|6835.1|247
1662081000000|2022-09-02 01:10:00|6838.6|6837.6|6832.6|6831.6|6839.1|6838.1|6831.1|6830.1|213
1662081300000|2022-09-02 01:15:00|6832.1|6831.1|6835.6|6834.6|6838.1|6837.1|6832.1|6831.1|167
1662081600000|2022-09-02 01:20:00|6835.1|6834.1|6831.1|6830.1|6836.1|6835.1|6828.1|6827.1|254
1662081900000|2022-09-02 01:25:00|6831.6|6830.6|6830.6|6829.6|6832.1|6831.1|6827.1|6826.1|151
1662082200000|2022-09-02 01:30:00|6831.1|6830.1|6829.1|6828.1|6832.1|6831.1|6828.1|6827.1|209
1662082500000|2022-09-02 01:35:00|6829.6|6828.6|6830.1|6829.1|6832.6|6831.6|6827.6|6826.6|213
1662082800000|2022-09-02 01:40:00|6830.6|6829.6|6831.1|6830.1|6836.1|6835.1|6830.1|6829.1|242
1662083100000|2022-09-02 01:45:00|6832.1|6831.1|6824.1|6823.1|6832.1|6831.1|6823.1|6822.1|269
1662083400000|2022-09-02 01:50:00|6824.6|6823.6|6829.1|6828.1|6829.1|6828.1|6824.1|6823.1|284
1662083700000|2022-09-02 01:55:00|6830.1|6829.1|6830.1|6829.1|6831.1|6830.1|6828.1|6827.1|177
1662084000000|2022-09-02 02:00:00|6830.6|6829.6|6832.1|6831.1|6834.6|6833.6|6828.1|6827.1|317
1662084300000|2022-09-02 02:05:00|6832.6|6831.6|6828.1|6827.1|6833.1|6832.1|6827.1|6826.1|250
1662084600000|2022-09-02 02:10:00|6827.6|6826.6|6829.1|6828.1|6829.1|6828.1|6826.1|6825.1|333
1662084900000|2022-09-02 02:15:00|6828.1|6827.1|6832.1|6831.1|6833.1|6832.1|6828.1|6827.1|297
1662085200000|2022-09-02 02:20:00|6832.6|6831.6|6834.1|6833.1|6835.6|6834.6|6829.1|6828.1|288
1662085500000|2022-09-02 02:25:00|6833.6|6832.6|6833.1|6832.1|6834.1|6833.1|6830.6|6829.6|216
1662085800000|2022-09-02 02:30:00|6834.1|6833.1|6840.1|6839.1|6841.1|6840.1|6832.1|6831.1|501
1662086100000|2022-09-02 02:35:00|6839.6|6838.6|6841.1|6840.1|6841.1|6840.1|6837.1|6836.1|205
1662086400000|2022-09-02 02:40:00|6841.6|6840.6|6840.6|6839.6|6842.1|6841.1|6838.6|6837.6|341
1662086700000|2022-09-02 02:45:00|6840.1|6839.1|6840.1|6839.1|6843.1|6842.1|6838.1|6837.1|313
1662087000000|2022-09-02 02:50:00|6840.6|6839.6|6843.1|6842.1|6843.6|6842.6|6839.1|6838.1|274
1662087300000|2022-09-02 02:55:00|6843.6|6842.6|6839.1|6838.1|6843.6|6842.6|6838.6|6837.6|269
1662087600000|2022-09-02 03:00:00|6838.6|6837.6|6843.1|6842.1|6844.6|6843.6|6838.1|6837.1|199
1662087900000|2022-09-02 03:05:00|6843.6|6842.6|6846.1|6845.1|6846.1|6845.1|6843.1|6842.1|257
1662088200000|2022-09-02 03:10:00|6845.6|6844.6|6850.1|6849.1|6850.1|6849.1|6843.1|6842.1|241
1662088500000|2022-09-02 03:15:00|6849.1|6848.1|6846.1|6845.1|6849.1|6848.1|6844.6|6843.6|269
1662088800000|2022-09-02 03:20:00|6845.6|6844.6|6843.1|6842.1|6845.6|6844.6|6841.6|6840.6|201
1662089100000|2022-09-02 03:25:00|6843.6|6842.6|6842.1|6841.1|6844.1|6843.1|6842.1|6841.1|134
1662089400000|2022-09-02 03:30:00|6842.6|6841.6|6844.1|6843.1|6845.6|6844.6|6842.6|6841.6|175
1662089700000|2022-09-02 03:35:00|6844.6|6843.6|6845.1|6844.1|6846.6|6845.6|6843.1|6842.1|208
1662090000000|2022-09-02 03:40:00|6844.1|6843.1|6847.1|6846.1|6847.1|6846.1|6843.1|6842.1|152
1662090300000|2022-09-02 03:45:00|6846.6|6845.6|6845.1|6844.1|6847.1|6846.1|6844.6|6843.6|239
1662090600000|2022-09-02 03:50:00|6846.1|6845.1|6845.1|6844.1|6846.1|6845.1|6844.1|6843.1|135
1662090900000|2022-09-02 03:55:00|6846.1|6845.1|6841.1|6840.1|6846.1|6845.1|6841.1|6840.1|324
1662091200000|2022-09-02 04:00:00|6840.1|6839.1|6847.1|6846.1|6847.1|6846.1|6840.1|6839.1|351
1662091500000|2022-09-02 04:05:00|6846.1|6845.1|6847.1|6846.1|6848.1|6847.1|6845.1|6844.1|235
1662091800000|2022-09-02 04:10:00|6846.1|6845.1|6848.1|6847.1|6849.1|6848.1|6845.1|6844.1|250
1662092100000|2022-09-02 04:15:00|6848.6|6847.6|6851.1|6850.1|6852.1|6851.1|6847.6|6846.6|336
1662092400000|2022-09-02 04:20:00|6850.6|6849.6|6851.1|6850.1|6851.1|6850.1|6849.1|6848.1|238
1662092700000|2022-09-02 04:25:00|6850.6|6849.6|6850.1|6849.1|6851.6|6850.6|6850.1|6849.1|200
1662093000000|2022-09-02 04:30:00|6851.1|6850.1|6846.1|6845.1|6851.1|6850.1|6845.1|6844.1|312
1662093300000|2022-09-02 04:35:00|6847.1|6846.1|6845.1|6844.1|6848.1|6847.1|6844.1|6843.1|306
1662093600000|2022-09-02 04:40:00|6844.6|6843.6|6842.1|6841.1|6844.6|6843.6|6841.1|6840.1|236
1662093900000|2022-09-02 04:45:00|6841.6|6840.6|6838.1|6837.1|6842.1|6841.1|6836.6|6835.6|298
1662094200000|2022-09-02 04:50:00|6837.6|6836.6|6838.1|6837.1|6839.1|6838.1|6836.1|6835.1|247
1662094500000|2022-09-02 04:55:00|6837.6|6836.6|6840.1|6839.1|6842.1|6841.1|6837.6|6836.6|173
1662094800000|2022-09-02 05:00:00|6840.6|6839.6|6839.1|6838.1|6842.6|6841.6|6838.1|6837.1|359
1662095100000|2022-09-02 05:05:00|6838.1|6837.1|6833.1|6832.1|6839.1|6838.1|6833.1|6832.1|392
1662095400000|2022-09-02 05:10:00|6833.6|6832.6|6836.1|6835.1|6836.1|6835.1|6833.1|6832.1|295
1662095700000|2022-09-02 05:15:00|6835.6|6834.6|6829.1|6828.1|6835.6|6834.6|6829.1|6828.1|407
1662096000000|2022-09-02 05:20:00|6829.6|6828.6|6829.1|6828.1|6831.1|6830.1|6828.1|6827.1|486
1662096300000|2022-09-02 05:25:00|6828.6|6827.6|6828.1|6827.1|6829.6|6828.6|6827.1|6826.1|484
1662096600000|2022-09-02 05:30:00|6827.6|6826.6|6824.1|6823.1|6827.6|6826.6|6824.1|6823.1|244
1662096900000|2022-09-02 05:35:00|6823.6|6822.6|6820.1|6819.1|6824.1|6823.1|6818.6|6817.6|380
1662097200000|2022-09-02 05:40:00|6819.6|6818.6|6817.1|6816.1|6819.6|6818.6|6817.1|6816.1|282
1662097500000|2022-09-02 05:45:00|6817.6|6816.6|6818.6|6817.6|6819.1|6818.1|6815.6|6814.6|393
1662097800000|2022-09-02 05:50:00|6818.1|6817.1|6821.1|6820.1|6823.1|6822.1|6818.1|6817.1|716
1662098100000|2022-09-02 05:55:00|6820.6|6819.6|6824.1|6823.1|6824.1|6823.1|6819.6|6818.6|686
1662098400000|2022-09-02 06:00:00|6815.9|6813.9|6805.9|6803.9|6817.4|6815.4|6801.9|6799.9|899
1662098700000|2022-09-02 06:05:00|6806.4|6804.4|6817.9|6815.9|6817.9|6815.9|6803.9|6801.9|2072
1662099000000|2022-09-02 06:10:00|6816.9|6814.9|6819.9|6817.9|6820.9|6818.9|6816.9|6814.9|1343
1662099300000|2022-09-02 06:15:00|6818.9|6816.9|6825.9|6823.9|6825.9|6823.9|6817.4|6815.4|729
1662099600000|2022-09-02 06:20:00|6825.4|6823.4|6825.9|6823.9|6827.9|6825.9|6820.4|6818.4|748
1662099900000|2022-09-02 06:25:00|6826.9|6824.9|6828.9|6826.9|6832.4|6830.4|6825.9|6823.9|1003
1662100200000|2022-09-02 06:30:00|6831.4|6827.4|6834.6|6830.6|6835.1|6831.1|6830.2|6826.2|0
1662100500000|2022-09-02 06:35:00|6834.8|6830.8|6835|6831|6837.7|6833.7|6833.8|6829.8|0
1662100800000|2022-09-02 06:40:00|6835.1|6831.1|6832.3|6828.3|6835.1|6831.1|6830.4|6826.4|0
1662101100000|2022-09-02 06:45:00|6832.1|6828.1|6834.1|6830.1|6835.1|6831.1|6832.1|6828.1|0
1662101400000|2022-09-02 06:50:00|6834.2|6830.2|6835.2|6831.2|6835.5|6831.5|6832.3|6828.3|0
1662101700000|2022-09-02 06:55:00|6835.4|6831.4|6835.5|6831.5|6836.3|6832.3|6832.9|6828.9|0
1662102000000|2022-09-02 07:00:00|6835.2|6831.2|6825.2|6821.2|6835.7|6831.7|6824.2|6820.2|0
1662102300000|2022-09-02 07:05:00|6825.4|6821.4|6821.3|6817.3|6830.2|6826.2|6821.1|6817.1|0
1662102600000|2022-09-02 07:10:00|6821.4|6817.4|6828.4|6825.4|6833.9|6830.9|6821.4|6817.4|310
1662102900000|2022-09-02 07:15:00|6827.9|6824.9|6823.4|6820.4|6829.4|6826.4|6823.4|6820.4|122
1662103200000|2022-09-02 07:20:00|6824.4|6821.4|6829.4|6826.4|6832.4|6829.4|6823.9|6820.9|130
1662103500000|2022-09-02 07:25:00|6828.9|6825.9|6831.4|6828.4|6831.4|6828.4|6828.4|6825.4|40
1662103800000|2022-09-02 07:30:00|6830.9|6827.9|6829.4|6826.4|6834.4|6831.4|6828.4|6825.4|87
1662104100000|2022-09-02 07:35:00|6828.4|6825.4|6829.9|6826.9|6830.4|6827.4|6827.4|6824.4|25
1662104400000|2022-09-02 07:40:00|6829.4|6826.4|6829.9|6826.9|6830.9|6827.9|6828.4|6825.4|31
1662104700000|2022-09-02 07:45:00|6830.4|6827.4|6828.9|6825.9|6830.4|6827.4|6826.9|6823.9|34
1662105000000|2022-09-02 07:50:00|6829.4|6826.4|6828.9|6825.9|6830.4|6827.4|6827.9|6824.9|30
1662105300000|2022-09-02 07:55:00|6828.4|6825.4|6828.4|6825.4|6830.4|6827.4|6827.4|6824.4|20
1662105600000|2022-09-02 08:00:00|6827.9|6824.9|6833.4|6830.4|6833.4|6830.4|6827.4|6824.4|33
1662105900000|2022-09-02 08:05:00|6832.9|6829.9|6833.4|6830.4|6834.4|6831.4|6831.9|6828.9|20
1662106200000|2022-09-02 08:10:00|6832.9|6829.9|6832.9|6829.9|6834.9|6831.9|6831.9|6828.9|30
1662106500000|2022-09-02 08:15:00|6833.4|6830.4|6834.4|6831.4|6836.4|6833.4|6832.9|6829.9|51
1662106800000|2022-09-02 08:20:00|6834.9|6831.9|6833.4|6830.4|6837.4|6834.4|6833.4|6830.4|33
1662107100000|2022-09-02 08:25:00|6833.9|6830.9|6835.4|6832.4|6836.4|6833.4|6833.4|6830.4|21
1662107400000|2022-09-02 08:30:00|6835.9|6832.9|6834.4|6831.4|6838.4|6835.4|6833.4|6830.4|41
1662107700000|2022-09-02 08:35:00|6833.9|6830.9|6839.4|6836.4|6839.4|6836.4|6833.9|6830.9|48
1662108000000|2022-09-02 08:40:00|6839.9|6836.9|6840.4|6837.4|6842.4|6839.4|6839.4|6836.4|43
1662108300000|2022-09-02 08:45:00|6839.9|6836.9|6841.9|6838.9|6841.9|6838.9|6837.4|6834.4|37
1662108600000|2022-09-02 08:50:00|6841.4|6838.4|6840.4|6837.4|6842.9|6839.9|6840.4|6837.4|15
1662108900000|2022-09-02 08:55:00|6841.4|6838.4|6840.4|6837.4|6842.4|6839.4|6838.4|6835.4|17
1662109200000|2022-09-02 09:00:00|6839.9|6836.9|6835.4|6832.4|6839.9|6836.9|6834.9|6831.9|37
1662109500000|2022-09-02 09:05:00|6835.9|6832.9|6835.9|6832.9|6838.9|6835.9|6835.4|6832.4|35
1662109800000|2022-09-02 09:10:00|6836.4|6833.4|6835.4|6832.4|6837.4|6834.4|6835.4|6832.4|16
1662110100000|2022-09-02 09:15:00|6834.4|6831.4|6833.4|6830.4|6836.4|6833.4|6833.4|6830.4|18
1662110400000|2022-09-02 09:20:00|6832.9|6829.9|6831.4|6828.4|6833.4|6830.4|6831.4|6828.4|31
1662110700000|2022-09-02 09:25:00|6831.9|6828.9|6833.9|6830.9|6835.4|6832.4|6831.9|6828.9|41
1662111000000|2022-09-02 09:30:00|6833.4|6830.4|6829.9|6826.9|6834.4|6831.4|6829.4|6826.4|57
1662111300000|2022-09-02 09:35:00|6829.4|6826.4|6831.4|6828.4|6831.4|6828.4|6828.9|6825.9|30
1662111600000|2022-09-02 09:40:00|6832.4|6829.4|6830.4|6827.4|6832.9|6829.9|6829.4|6826.4|29
1662111900000|2022-09-02 09:45:00|6830.9|6827.9|6831.4|6828.4|6833.4|6830.4|6830.9|6827.9|29
1662112200000|2022-09-02 09:50:00|6831.9|6828.9|6834.4|6831.4|6835.4|6832.4|6831.9|6828.9|25
1662112500000|2022-09-02 09:55:00|6834.9|6831.9|6836.4|6833.4|6836.4|6833.4|6834.4|6831.4|23
1662112800000|2022-09-02 10:00:00|6835.9|6832.9|6838.4|6835.4|6839.4|6836.4|6835.4|6832.4|28
1662113100000|2022-09-02 10:05:00|6837.9|6834.9|6834.9|6831.9|6838.4|6835.4|6834.4|6831.4|36
1662113400000|2022-09-02 10:10:00|6834.4|6831.4|6836.4|6833.4|6836.9|6833.9|6832.9|6829.9|15
1662113700000|2022-09-02 10:15:00|6835.9|6832.9|6833.4|6830.4|6836.4|6833.4|6833.4|6830.4|15
1662114000000|2022-09-02 10:20:00|6832.9|6829.9|6831.9|6828.9|6833.4|6830.4|6831.4|6828.4|13
1662114300000|2022-09-02 10:25:00|6832.4|6829.4|6828.9|6825.9|6832.4|6829.4|6828.4|6825.4|31
1662114600000|2022-09-02 10:30:00|6829.4|6826.4|6828.4|6825.4|6829.4|6826.4|6825.4|6822.4|61
1662114900000|2022-09-02 10:35:00|6827.9|6824.9|6830.9|6827.9|6831.4|6828.4|6827.4|6824.4|16
1662115200000|2022-09-02 10:40:00|6830.4|6827.4|6829.4|6826.4|6832.4|6829.4|6829.4|6826.4|4
1662115500000|2022-09-02 10:45:00|6829.9|6826.9|6830.4|6827.4|6830.9|6827.9|6827.4|6824.4|11
1662115800000|2022-09-02 10:50:00|6829.9|6826.9|6830.4|6827.4|6831.4|6828.4|6828.4|6825.4|21
1662116100000|2022-09-02 10:55:00|6829.9|6826.9|6832.9|6829.9|6834.4|6831.4|6829.9|6826.9|14
1662116400000|2022-09-02 11:00:00|6832.4|6829.4|6832.4|6829.4|6834.9|6831.9|6831.9|6828.9|26
1662116700000|2022-09-02 11:05:00|6831.9|6828.9|6830.9|6827.9|6832.9|6829.9|6829.4|6826.4|12
1662117000000|2022-09-02 11:10:00|6831.4|6828.4|6826.4|6823.4|6831.9|6828.9|6824.4|6821.4|51
1662117300000|2022-09-02 11:15:00|6827.4|6824.4|6830.4|6827.4|6831.4|6828.4|6827.4|6824.4|14
1662117600000|2022-09-02 11:20:00|6829.9|6826.9|6828.4|6825.4|6829.9|6826.9|6826.9|6823.9|14
1662117900000|2022-09-02 11:25:00|6829.4|6826.4|6829.4|6826.4|6831.4|6828.4|6828.9|6825.9|22
1662118200000|2022-09-02 11:30:00|6830.4|6827.4|6830.4|6827.4|6831.4|6828.4|6828.4|6825.4|36
1662118500000|2022-09-02 11:35:00|6830.9|6827.9|6834.4|6831.4|6834.4|6831.4|6830.4|6827.4|47
1662118800000|2022-09-02 11:40:00|6834.9|6831.9|6834.4|6831.4|6835.9|6832.9|6833.9|6830.9|19
1662119100000|2022-09-02 11:45:00|6834.9|6831.9|6836.4|6833.4|6837.4|6834.4|6833.4|6830.4|23
1662119400000|2022-09-02 11:50:00|6836.9|6833.9|6837.4|6834.4|6838.4|6835.4|6836.4|6833.4|9
1662119700000|2022-09-02 11:55:00|6836.9|6833.9|6834.9|6831.9|6837.4|6834.4|6834.4|6831.4|22
1662120000000|2022-09-02 12:00:00|6834.4|6831.4|6834.4|6831.4|6836.4|6833.4|6833.9|6830.9|11
1662120300000|2022-09-02 12:05:00|6834.9|6831.9|6835.4|6832.4|6837.4|6834.4|6834.9|6831.9|17
1662120600000|2022-09-02 12:10:00|6834.9|6831.9|6832.4|6829.4|6835.4|6832.4|6832.4|6829.4|25
1662120900000|2022-09-02 12:15:00|6832.9|6829.9|6833.4|6830.4|6834.4|6831.4|6831.4|6828.4|64
1662121200000|2022-09-02 12:20:00|6833.9|6830.9|6838.4|6835.4|6838.9|6835.9|6833.4|6830.4|40
1662121500000|2022-09-02 12:25:00|6837.9|6834.9|6835.4|6832.4|6839.4|6836.4|6834.4|6831.4|57
1662121800000|2022-09-02 12:30:00|6834.9|6831.9|6851.9|6848.9|6853.9|6850.9|6830.4|6827.4|972
1662122100000|2022-09-02 12:35:00|6852.4|6849.4|6860.4|6857.4|6864.4|6861.4|6851.4|6848.4|183
1662122400000|2022-09-02 12:40:00|6860.9|6857.9|6852.4|6849.4|6864.4|6861.4|6852.4|6849.4|186
1662122700000|2022-09-02 12:45:00|6852.9|6849.9|6858.4|6855.4|6858.9|6855.9|6847.4|6844.4|116
1662123000000|2022-09-02 12:50:00|6858.9|6855.9|6861.4|6858.4|6863.9|6860.9|6858.4|6855.4|104
1662123300000|2022-09-02 12:55:00|6861.9|6858.9|6862.9|6859.9|6864.9|6861.9|6860.4|6857.4|54
1662123600000|2022-09-02 13:00:00|6863.4|6860.4|6865.9|6862.9|6866.4|6863.4|6860.4|6857.4|30
1662123900000|2022-09-02 13:05:00|6865.4|6862.4|6870.4|6867.4|6871.4|6868.4|6864.9|6861.9|59
1662124200000|2022-09-02 13:10:00|6870.9|6867.9|6867.9|6864.9|6871.4|6868.4|6867.4|6864.4|61
1662124500000|2022-09-02 13:15:00|6868.4|6865.4|6873.4|6870.4|6873.9|6870.9|6867.9|6864.9|51
1662124800000|2022-09-02 13:20:00|6873.9|6870.9|6871.4|6868.4|6875.4|6872.4|6871.4|6868.4|72
1662125100000|2022-09-02 13:25:00|6871.9|6868.9|6872.4|6869.4|6873.4|6870.4|6870.4|6867.4|88
1662125400000|2022-09-02 13:30:00|6871.9|6868.9|6855.4|6852.4|6873.4|6870.4|6855.4|6852.4|310
1662125700000|2022-09-02 13:35:00|6854.4|6851.4|6857.4|6854.4|6859.4|6856.4|6852.4|6849.4|137
1662126000000|2022-09-02 13:40:00|6856.9|6853.9|6853.4|6850.4|6857.4|6854.4|6848.4|6845.4|179
1662126300000|2022-09-02 13:45:00|6853.9|6850.9|6862.9|6859.9|6862.9|6859.9|6853.4|6850.4|201
1662126600000|2022-09-02 13:50:00|6862.4|6859.4|6862.4|6859.4|6869.4|6866.4|6858.9|6855.9|118
1662126900000|2022-09-02 13:55:00|6861.9|6858.9|6856.9|6853.9|6863.9|6860.9|6856.4|6853.4|250
1662127200000|2022-09-02 14:00:00|6857.4|6854.4|6849.4|6846.4|6861.4|6858.4|6845.4|6842.4|378
1662127500000|2022-09-02 14:05:00|6848.9|6845.9|6855.4|6852.4|6856.9|6853.9|6847.4|6844.4|105
1662127800000|2022-09-02 14:10:00|6855.9|6852.9|6871.4|6868.4|6872.4|6869.4|6855.4|6852.4|142
1662128100000|2022-09-02 14:15:00|6871.9|6868.9|6870.4|6867.4|6875.4|6872.4|6867.9|6864.9|140
1662128400000|2022-09-02 14:20:00|6870.9|6867.9|6870.4|6867.4|6873.9|6870.9|6866.4|6863.4|175
1662128700000|2022-09-02 14:25:00|6870.9|6867.9|6877.4|6874.4|6877.4|6874.4|6870.4|6867.4|102
1662129000000|2022-09-02 14:30:00|6876.9|6873.9|6880.4|6877.4|6881.4|6878.4|6876.9|6873.9|137
1662129300000|2022-09-02 14:35:00|6880.9|6877.9|6886.4|6883.4|6887.4|6884.4|6880.4|6877.4|120
1662129600000|2022-09-02 14:40:00|6886.9|6883.9|6884.4|6881.4|6889.4|6886.4|6883.4|6880.4|189
1662129900000|2022-09-02 14:45:00|6884.9|6881.9|6883.4|6880.4|6887.4|6884.4|6883.4|6880.4|121
1662130200000|2022-09-02 14:50:00|6883.9|6880.9|6882.4|6879.4|6887.4|6884.4|6881.4|6878.4|117
1662130500000|2022-09-02 14:55:00|6881.9|6878.9|6883.4|6880.4|6883.9|6880.9|6878.4|6875.4|166
1662130800000|2022-09-02 15:00:00|6884.4|6881.4|6890.4|6887.4|6890.4|6887.4|6881.4|6878.4|167
1662131100000|2022-09-02 15:05:00|6889.9|6886.9|6884.9|6881.9|6890.4|6887.4|6883.4|6880.4|94
1662131400000|2022-09-02 15:10:00|6885.4|6882.4|6887.4|6884.4|6888.4|6885.4|6882.4|6879.4|103
1662131700000|2022-09-02 15:15:00|6886.9|6883.9|6886.9|6883.9|6888.4|6885.4|6883.9|6880.9|108
1662132000000|2022-09-02 15:20:00|6886.4|6883.4|6888.4|6885.4|6888.4|6885.4|6885.4|6882.4|68
1662132300000|2022-09-02 15:25:00|6887.4|6884.4|6883.4|6880.4|6887.4|6884.4|6882.4|6879.4|93
1662132600000|2022-09-02 15:30:00|6884.4|6881.4|6885.4|6882.4|6888.9|6885.9|6882.9|6879.9|72
1662132900000|2022-09-02 15:35:00|6885.9|6882.9|6886.4|6883.4|6887.4|6884.4|6883.4|6880.4|51
1662133200000|2022-09-02 15:40:00|6886.9|6883.9|6880.9|6877.9|6886.9|6883.9|6877.4|6874.4|50
1662133500000|2022-09-02 15:45:00|6881.4|6878.4|6885.9|6882.9|6887.9|6884.9|6881.4|6878.4|41
1662133800000|2022-09-02 15:50:00|6885.4|6882.4|6887.4|6884.4|6888.4|6885.4|6885.4|6882.4|13
1662134100000|2022-09-02 15:55:00|6887.9|6884.9|6885.4|6882.4|6887.9|6884.9|6884.4|6881.4|33
1662134400000|2022-09-02 16:00:00|6885.9|6882.9|6884.4|6881.4|6886.4|6883.4|6881.4|6878.4|19
1662134700000|2022-09-02 16:05:00|6883.9|6880.9|6884.9|6881.9|6885.4|6882.4|6882.4|6879.4|66
1662135000000|2022-09-02 16:10:00|6884.4|6881.4|6881.9|6878.9|6884.9|6881.9|6881.4|6878.4|17
1662135300000|2022-09-02 16:15:00|6881.4|6878.4|6877.4|6874.4|6881.4|6878.4|6877.4|6874.4|21
1662135600000|2022-09-02 16:20:00|6878.4|6875.4|6867.4|6864.4|6878.9|6875.9|6861.9|6858.9|165
1662135900000|2022-09-02 16:25:00|6866.9|6863.9|6862.4|6859.4|6867.9|6864.9|6861.4|6858.4|133
1662136200000|2022-09-02 16:30:00|6861.9|6858.9|6858.4|6855.4|6867.4|6864.4|6855.4|6852.4|234
1662136500000|2022-09-02 16:35:00|6857.9|6854.9|6853.4|6850.4|6859.4|6856.4|6847.4|6844.4|129
1662136800000|2022-09-02 16:40:00|6852.9|6849.9|6845.4|6842.4|6854.4|6851.4|6844.4|6841.4|89
1662137100000|2022-09-02 16:45:00|6844.4|6841.4|6844.9|6841.9|6848.4|6845.4|6842.4|6839.4|87
1662137400000|2022-09-02 16:50:00|6844.4|6841.4|6842.4|6839.4|6844.9|6841.9|6835.4|6832.4|76
1662137700000|2022-09-02 16:55:00|6842.9|6839.9|6840.9|6837.9|6845.9|6842.9|6838.4|6835.4|51
1662138000000|2022-09-02 17:00:00|6840.4|6837.4|6829.4|6826.4|6840.4|6837.4|6822.9|6819.9|120
1662138300000|2022-09-02 17:05:00|6828.9|6825.9|6823.9|6820.9|6831.4|6828.4|6821.4|6818.4|63
1662138600000|2022-09-02 17:10:00|6824.4|6821.4|6826.4|6823.4|6826.9|6823.9|6821.4|6818.4|66
1662138900000|2022-09-02 17:15:00|6825.9|6822.9|6828.9|6825.9|6830.9|6827.9|6820.9|6817.9|32
1662139200000|2022-09-02 17:20:00|6828.4|6825.4|6814.9|6811.9|6828.4|6825.4|6814.4|6811.4|97
1662139500000|2022-09-02 17:25:00|6814.4|6811.4|6812.4|6809.4|6814.4|6811.4|6810.4|6807.4|83
1662139800000|2022-09-02 17:30:00|6811.9|6808.9|6813.4|6810.4|6815.9|6812.9|6810.4|6807.4|86
1662140100000|2022-09-02 17:35:00|6813.9|6810.9|6815.4|6812.4|6818.4|6815.4|6810.4|6807.4|79
1662140400000|2022-09-02 17:40:00|6814.4|6811.4|6817.9|6814.9|6819.4|6816.4|6813.4|6810.4|27
1662140700000|2022-09-02 17:45:00|6818.4|6815.4|6807.4|6804.4|6820.4|6817.4|6807.4|6804.4|51
1662141000000|2022-09-02 17:50:00|6806.4|6803.4|6806.4|6803.4|6807.4|6804.4|6801.4|6798.4|78
1662141300000|2022-09-02 17:55:00|6805.9|6802.9|6804.9|6801.9|6807.4|6804.4|6802.4|6799.4|15
1662141600000|2022-09-02 18:00:00|6804.4|6801.4|6811.4|6808.4|6811.4|6808.4|6804.4|6801.4|68
1662141900000|2022-09-02 18:05:00|6811.9|6808.9|6811.9|6808.9|6813.9|6810.9|6806.4|6803.4|44
1662142200000|2022-09-02 18:10:00|6812.4|6809.4|6808.4|6805.4|6813.9|6810.9|6807.9|6804.9|49
1662142500000|2022-09-02 18:15:00|6807.9|6804.9|6808.4|6805.4|6811.9|6808.9|6806.4|6803.4|67
1662142800000|2022-09-02 18:20:00|6807.9|6804.9|6808.9|6805.9|6810.4|6807.4|6805.9|6802.9|21
1662143100000|2022-09-02 18:25:00|6808.4|6805.4|6816.9|6813.9|6816.9|6813.9|6808.4|6805.4|31
1662143400000|2022-09-02 18:30:00|6816.4|6813.4|6810.9|6807.9|6816.9|6813.9|6809.9|6806.9|46
1662143700000|2022-09-02 18:35:00|6811.4|6808.4|6816.9|6813.9|6818.4|6815.4|6810.9|6807.9|45
1662144000000|2022-09-02 18:40:00|6817.4|6814.4|6817.4|6814.4|6818.4|6815.4|6812.9|6809.9|34
1662144300000|2022-09-02 18:45:00|6817.9|6814.9|6812.9|6809.9|6817.9|6814.9|6811.9|6808.9|30
1662144600000|2022-09-02 18:50:00|6812.4|6809.4|6808.9|6805.9|6813.9|6810.9|6808.9|6805.9|13
1662144900000|2022-09-02 18:55:00|6808.4|6805.4|6803.9|6800.9|6808.9|6805.9|6802.4|6799.4|23
1662145200000|2022-09-02 19:00:00|6803.4|6800.4|6810.9|6807.9|6813.4|6810.4|6802.4|6799.4|53
1662145500000|2022-09-02 19:05:00|6811.4|6808.4|6812.4|6809.4|6816.4|6813.4|6810.4|6807.4|53
1662145800000|2022-09-02 19:10:00|6811.9|6808.9|6812.9|6809.9|6814.9|6811.9|6810.4|6807.4|87
1662146100000|2022-09-02 19:15:00|6813.4|6810.4|6814.4|6811.4|6815.9|6812.9|6810.4|6807.4|101
1662146400000|2022-09-02 19:20:00|6813.9|6810.9|6805.4|6802.4|6818.4|6815.4|6803.9|6800.9|143
1662146700000|2022-09-02 19:25:00|6805.9|6802.9|6810.4|6807.4|6811.4|6808.4|6803.9|6800.9|97
1662147000000|2022-09-02 19:30:00|6809.9|6806.9|6805.4|6802.4|6810.4|6807.4|6805.4|6802.4|108
1662147300000|2022-09-02 19:35:00|6805.9|6802.9|6800.9|6797.9|6805.9|6802.9|6797.4|6794.4|179
1662147600000|2022-09-02 19:40:00|6801.4|6798.4|6796.4|6793.4|6801.4|6798.4|6794.9|6791.9|117
1662147900000|2022-09-02 19:45:00|6795.9|6792.9|6804.4|6801.4|6804.9|6801.9|6795.4|6792.4|116
1662148200000|2022-09-02 19:50:00|6805.4|6802.4|6813.4|6810.4|6813.4|6810.4|6803.9|6800.9|277
1662148500000|2022-09-02 19:55:00|6813.9|6810.9|6811.4|6808.4|6818.4|6815.4|6808.9|6805.9|279
1662148800000|2022-09-02 20:00:00|6811.9|6808.9|6814.4|6811.4|6815.4|6812.4|6810.9|6807.9|110
1662149100000|2022-09-02 20:05:00|6814.9|6811.9|6814.4|6811.4|6817.4|6814.4|6814.4|6811.4|16
1662149400000|2022-09-02 20:10:00|6814.9|6811.9|6812.4|6809.4|6815.4|6812.4|6812.4|6809.4|11
1662149700000|2022-09-02 20:15:00|6812.9|6809.9|6813.4|6810.4|6813.4|6810.4|6812.4|6809.4|3
1662150000000|2022-09-02 20:20:00|6813.9|6810.9|6814.4|6811.4|6814.4|6811.4|6812.9|6809.9|2
1662150300000|2022-09-02 20:25:00|6814.9|6811.9|6815.4|6812.4|6815.9|6812.9|6814.9|6811.9|7
1662150600000|2022-09-02 20:30:00|6815.9|6812.9|6816.4|6813.4|6816.4|6813.4|6815.9|6812.9|1
1662151200000|2022-09-02 20:40:00|6815.9|6812.9|6816.4|6813.4|6816.4|6813.4|6815.9|6812.9|17
1662151500000|2022-09-02 20:45:00|6816.9|6813.9|6816.9|6813.9|6816.9|6813.9|6816.9|6813.9|0
1662152100000|2022-09-02 20:55:00|6817.4|6814.4|6816.4|6813.4|6817.9|6814.9|6816.4|6813.4|16
1662152400000|2022-09-02 21:00:00|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|0
1662328800000|2022-09-04 22:00:00|6811.5|6807.5|6811|6807|6812.9|6808.9|6809.9|6805.9|0
1662329100000|2022-09-04 22:05:00|6810.4|6806.4|6800.1|6796.1|6810.4|6806.4|6800.1|6796.1|0
1662329400000|2022-09-04 22:10:00|6799.8|6795.8|6802|6798|6803|6799|6799.2|6795.2|0
1662329700000|2022-09-04 22:15:00|6801.8|6797.8|6798.3|6794.3|6801.8|6797.8|6794.7|6790.7|0
1662330000000|2022-09-04 22:20:00|6798.2|6794.2|6799.1|6795.1|6800.2|6796.2|6796.7|6792.7|0
1662330300000|2022-09-04 22:25:00|6799.4|6795.4|6799.3|6795.3|6800.1|6796.1|6798|6794|0
1662330600000|2022-09-04 22:30:00|6799.4|6795.4|6800.4|6796.4|6802.3|6798.3|6799|6795|0
1662330900000|2022-09-04 22:35:00|6800.5|6796.5|6802.4|6798.4|6802.4|6798.4|6800.3|6796.3|0
1662331200000|2022-09-04 22:40:00|6802.1|6798.1|6804.8|6800.8|6805.3|6801.3|6801.2|6797.2|0
1662331500000|2022-09-04 22:45:00|6805|6801|6806.6|6802.6|6807.4|6803.4|6802.3|6798.3|0
1662331800000|2022-09-04 22:50:00|6806.5|6802.5|6808.8|6804.8|6809|6805|6806.2|6802.2|0
1662332100000|2022-09-04 22:55:00|6808.7|6804.7|6808.2|6804.2|6809.8|6805.8|6807.6|6803.6|0
1662332400000|2022-09-04 23:00:00|6808.1|6804.1|6809.4|6805.4|6810.9|6806.9|6807.9|6803.9|0
1662332700000|2022-09-04 23:05:00|6809.7|6805.7|6808.3|6804.3|6810.6|6806.6|6808.1|6804.1|0
1662333000000|2022-09-04 23:10:00|6808.4|6804.4|6809.4|6805.4|6810|6806|6808.1|6804.1|0
1662333300000|2022-09-04 23:15:00|6809.1|6805.1|6811.1|6807.1|6811.8|6807.8|6808.1|6804.1|0
1662333600000|2022-09-04 23:20:00|6811.2|6807.2|6815.4|6811.4|6815.6|6811.6|6811.2|6807.2|0
1662333900000|2022-09-04 23:25:00|6815.5|6811.5|6817.4|6813.4|6818.9|6814.9|6814.8|6810.8|0
1662334200000|2022-09-04 23:30:00|6817.7|6813.7|6816.5|6812.5|6818.6|6814.6|6815.3|6811.3|0
1662334500000|2022-09-04 23:35:00|6816.4|6812.4|6816.5|6812.5|6818|6814|6815|6811|0
1662334800000|2022-09-04 23:40:00|6816.6|6812.6|6817.1|6813.1|6817.4|6813.4|6815.6|6811.6|0
1662335100000|2022-09-04 23:45:00|6813.1|6809.1|6811.4|6807.4|6813.7|6809.7|6810|6806|0
1662335400000|2022-09-04 23:50:00|6812.4|6809.4|6832.4|6830.4|6836.9|6834.9|6812.4|6809.4|891
1662335700000|2022-09-04 23:55:00|6832.9|6830.9|6843.9|6841.9|6844.4|6842.4|6832.9|6830.9|379
1662336000000|2022-09-05 00:00:00|6844.9|6842.9|6842.4|6841.4|6853.4|6852.4|6839.4|6838.4|1019
1662336300000|2022-09-05 00:05:00|6841.9|6840.9|6847.4|6846.4|6847.4|6846.4|6838.9|6837.9|880
1662336600000|2022-09-05 00:10:00|6846.4|6845.4|6847.4|6846.4|6850.9|6849.9|6845.4|6844.4|716
1662337500000|2022-09-05 00:25:00|6829.9|6828.9|6830.4|6829.4|6832.4|6831.4|6827.4|6826.4|499
1662337800000|2022-09-05 00:30:00|6829.9|6828.9|6823.4|6822.4|6831.4|6830.4|6823.4|6822.4|862
1662338100000|2022-09-05 00:35:00|6822.4|6821.4|6817.4|6816.4|6827.4|6826.4|6817.4|6816.4|1025
1662338400000|2022-09-05 00:40:00|6816.4|6815.4|6817.4|6816.4|6819.4|6818.4|6813.4|6812.4|697
1662338700000|2022-09-05 00:45:00|6817.9|6816.9|6828.4|6827.4|6829.4|6828.4|6816.4|6815.4|807
1662339000000|2022-09-05 00:50:00|6828.9|6827.9|6825.4|6824.4|6834.4|6833.4|6824.4|6823.4|482
1662339300000|2022-09-05 00:55:00|6825.9|6824.9|6827.9|6826.9|6830.4|6829.4|6825.9|6824.9|569
1662339600000|2022-09-05 01:00:00|6827.4|6826.4|6835.4|6834.4|6836.4|6835.4|6827.4|6826.4|578
1662339900000|2022-09-05 01:05:00|6833.4|6832.4|6830.4|6829.4|6834.4|6833.4|6828.4|6827.4|461
1662340200000|2022-09-05 01:10:00|6830.9|6829.9|6835.4|6834.4|6836.9|6835.9|6830.4|6829.4|512
1662340500000|2022-09-05 01:15:00|6836.4|6835.4|6837.4|6836.4|6838.4|6837.4|6835.4|6834.4|231
1662340800000|2022-09-05 01:20:00|6836.4|6835.4|6837.4|6836.4|6838.4|6837.4|6836.4|6835.4|426
1662341100000|2022-09-05 01:25:00|6838.4|6837.4|6839.4|6838.4|6839.4|6838.4|6836.4|6835.4|461
1662341400000|2022-09-05 01:30:00|6838.9|6837.9|6841.4|6840.4|6841.4|6840.4|6836.4|6835.4|458
1662341700000|2022-09-05 01:35:00|6841.9|6840.9|6838.9|6837.9|6842.4|6841.4|6835.9|6834.9|469
1662342000000|2022-09-05 01:40:00|6839.4|6838.4|6836.9|6835.9|6840.9|6839.9|6835.9|6834.9|189
1662342300000|2022-09-05 01:45:00|6837.9|6836.9|6837.9|6836.9|6839.9|6838.9|6834.9|6833.9|187
1662342600000|2022-09-05 01:50:00|6836.9|6835.9|6829.9|6828.9|6837.9|6836.9|6829.9|6828.9|450
1662342900000|2022-09-05 01:55:00|6830.4|6829.4|6830.9|6829.9|6835.9|6834.9|6829.9|6828.9|500
1662343200000|2022-09-05 02:00:00|6830.4|6829.4|6829.9|6828.9|6832.9|6831.9|6828.9|6827.9|306
1662343500000|2022-09-05 02:05:00|6828.9|6827.9|6829.9|6828.9|6830.9|6829.9|6828.9|6827.9|445
1662343800000|2022-09-05 02:10:00|6830.4|6829.4|6835.9|6834.9|6836.9|6835.9|6830.4|6829.4|253
1662344100000|2022-09-05 02:15:00|6834.9|6833.9|6836.9|6835.9|6837.4|6836.4|6833.9|6832.9|81
1662344400000|2022-09-05 02:20:00|6837.9|6836.9|6834.9|6833.9|6838.9|6837.9|6833.9|6832.9|197
1662344700000|2022-09-05 02:25:00|6835.4|6834.4|6833.9|6832.9|6835.9|6834.9|6832.4|6831.4|144
1662345000000|2022-09-05 02:30:00|6834.4|6833.4|6830.9|6829.9|6835.9|6834.9|6830.9|6829.9|160
1662345300000|2022-09-05 02:35:00|6829.9|6828.9|6829.9|6828.9|6832.4|6831.4|6829.9|6828.9|116
1662345600000|2022-09-05 02:40:00|6828.9|6827.9|6830.9|6829.9|6832.9|6831.9|6828.9|6827.9|188
1662345900000|2022-09-05 02:45:00|6831.4|6830.4|6828.9|6827.9|6831.4|6830.4|6827.4|6826.4|151
1662346200000|2022-09-05 02:50:00|6829.4|6828.4|6831.9|6830.9|6831.9|6830.9|6826.9|6825.9|144
1662346500000|2022-09-05 02:55:00|6832.4|6831.4|6830.9|6829.9|6832.9|6831.9|6829.9|6828.9|76
1662346800000|2022-09-05 03:00:00|6829.9|6828.9|6826.9|6825.9|6830.4|6829.4|6825.9|6824.9|157
1662347100000|2022-09-05 03:05:00|6827.4|6826.4|6823.9|6822.9|6827.9|6826.9|6823.9|6822.9|194
1662347400000|2022-09-05 03:10:00|6824.4|6823.4|6824.9|6823.9|6826.9|6825.9|6823.9|6822.9|126
1662347700000|2022-09-05 03:15:00|6825.4|6824.4|6827.9|6826.9|6828.9|6827.9|6824.9|6823.9|127
1662348000000|2022-09-05 03:20:00|6828.4|6827.4|6829.9|6828.9|6829.9|6828.9|6827.4|6826.4|110
1662348300000|2022-09-05 03:25:00|6829.4|6828.4|6828.9|6827.9|6829.9|6828.9|6826.9|6825.9|75
1662348600000|2022-09-05 03:30:00|6829.4|6828.4|6829.9|6828.9|6834.9|6833.9|6828.9|6827.9|337
1662348900000|2022-09-05 03:35:00|6830.4|6829.4|6832.9|6831.9|6833.9|6832.9|6829.9|6828.9|151
1662349200000|2022-09-05 03:40:00|6831.9|6830.9|6833.9|6832.9|6833.9|6832.9|6830.9|6829.9|136
1662349500000|2022-09-05 03:45:00|6834.4|6833.4|6833.9|6832.9|6837.9|6836.9|6833.9|6832.9|259
1662349800000|2022-09-05 03:50:00|6834.4|6833.4|6834.9|6833.9|6836.4|6835.4|6834.4|6833.4|143
1662350100000|2022-09-05 03:55:00|6834.4|6833.4|6834.9|6833.9|6836.9|6835.9|6833.9|6832.9|117
1662350400000|2022-09-05 04:00:00|6835.4|6834.4|6835.9|6834.9|6836.4|6835.4|6834.9|6833.9|92
1662350700000|2022-09-05 04:05:00|6834.9|6833.9|6835.9|6834.9|6835.9|6834.9|6832.9|6831.9|161
1662351000000|2022-09-05 04:10:00|6836.4|6835.4|6835.9|6834.9|6837.9|6836.9|6834.9|6833.9|196
1662351300000|2022-09-05 04:15:00|6835.4|6834.4|6831.9|6830.9|6835.4|6834.4|6831.9|6830.9|168
1662351600000|2022-09-05 04:20:00|6831.4|6830.4|6837.9|6836.9|6838.4|6837.4|6830.9|6829.9|198
1662351900000|2022-09-05 04:25:00|6838.4|6837.4|6840.9|6839.9|6840.9|6839.9|6837.9|6836.9|269
1662352200000|2022-09-05 04:30:00|6841.9|6840.9|6841.9|6840.9|6843.9|6842.9|6840.9|6839.9|375
1662352500000|2022-09-05 04:35:00|6840.9|6839.9|6839.9|6838.9|6841.9|6840.9|6837.9|6836.9|162
1662352800000|2022-09-05 04:40:00|6839.4|6838.4|6838.9|6837.9|6839.4|6838.4|6836.9|6835.9|175
1662353100000|2022-09-05 04:45:00|6838.4|6837.4|6836.9|6835.9|6838.9|6837.9|6835.9|6834.9|140
1662353400000|2022-09-05 04:50:00|6836.4|6835.4|6835.9|6834.9|6836.9|6835.9|6835.4|6834.4|95
1662353700000|2022-09-05 04:55:00|6835.4|6834.4|6836.9|6835.9|6836.9|6835.9|6834.9|6833.9|96
1662354000000|2022-09-05 05:00:00|6836.4|6835.4|6839.9|6838.9|6839.9|6838.9|6834.9|6833.9|197
1662354300000|2022-09-05 05:05:00|6838.9|6837.9|6833.9|6832.9|6838.9|6837.9|6832.9|6831.9|307
1662354600000|2022-09-05 05:10:00|6834.4|6833.4|6834.9|6833.9|6836.9|6835.9|6833.9|6832.9|193
1662354900000|2022-09-05 05:15:00|6835.4|6834.4|6838.9|6837.9|6838.9|6837.9|6834.9|6833.9|222
1662355200000|2022-09-05 05:20:00|6838.4|6837.4|6837.9|6836.9|6838.4|6837.4|6834.9|6833.9|162
1662355500000|2022-09-05 05:25:00|6837.4|6836.4|6836.9|6835.9|6837.9|6836.9|6835.9|6834.9|170
1662355800000|2022-09-05 05:30:00|6836.4|6835.4|6838.9|6837.9|6839.9|6838.9|6835.9|6834.9|348
1662356100000|2022-09-05 05:35:00|6839.4|6838.4|6838.9|6837.9|6839.9|6838.9|6836.9|6835.9|253
1662356400000|2022-09-05 05:40:00|6838.4|6837.4|6838.9|6837.9|6838.9|6837.9|6836.9|6835.9|201
1662356700000|2022-09-05 05:45:00|6839.9|6838.9|6838.9|6837.9|6840.4|6839.4|6837.9|6836.9|337
1662357000000|2022-09-05 05:50:00|6837.9|6836.9|6837.9|6836.9|6838.9|6837.9|6837.9|6836.9|207
1662357300000|2022-09-05 05:55:00|6837.4|6836.4|6837.9|6836.9|6837.9|6836.9|6835.9|6834.9|353
1662357600000|2022-09-05 06:00:00|6832.4|6830.4|6836.4|6834.4|6836.4|6834.4|6824.4|6822.4|957
1662357900000|2022-09-05 06:05:00|6837.4|6835.4|6843.4|6841.4|6844.4|6842.4|6836.4|6834.4|1935
1662358200000|2022-09-05 06:10:00|6843.9|6841.9|6838.4|6836.4|6844.4|6842.4|6838.4|6836.4|886
1662358500000|2022-09-05 06:15:00|6839.4|6837.4|6843.4|6841.4|6843.4|6841.4|6839.4|6837.4|377
1662358800000|2022-09-05 06:20:00|6842.9|6840.9|6844.4|6842.4|6845.4|6843.4|6842.9|6840.9|530
1662359100000|2022-09-05 06:25:00|6843.9|6841.9|6844.4|6842.4|6845.9|6843.9|6842.4|6840.4|486
1662359400000|2022-09-05 06:30:00|6846|6842|6846.4|6842.4|6847.9|6843.9|6844.4|6840.4|0
1662359700000|2022-09-05 06:35:00|6846.6|6842.6|6845.3|6841.3|6847.9|6843.9|6845|6841|0
1662360000000|2022-09-05 06:40:00|6845.5|6841.5|6843.5|6839.5|6847.3|6843.3|6843.3|6839.3|0
1662360300000|2022-09-05 06:45:00|6843.6|6839.6|6853.6|6849.6|6853.8|6849.8|6841.3|6837.3|0
1662360600000|2022-09-05 06:50:00|6854.2|6850.2|6853.3|6849.3|6857.9|6853.9|6852.8|6848.8|0
1662360900000|2022-09-05 06:55:00|6853.4|6849.4|6849.2|6845.2|6854.1|6850.1|6846|6842|0
1662361200000|2022-09-05 07:00:00|6849.4|6845.4|6852.9|6848.9|6859.4|6855.4|6847.6|6843.6|0
1662361500000|2022-09-05 07:05:00|6852.8|6848.8|6844.6|6840.6|6852.8|6848.8|6841.4|6837.4|0
1662361800000|2022-09-05 07:10:00|6844.4|6840.4|6848.9|6845.9|6853.9|6850.9|6843.4|6840.4|312
1662362100000|2022-09-05 07:15:00|6848.4|6845.4|6859.9|6856.9|6859.9|6856.9|6847.9|6844.9|244
1662362400000|2022-09-05 07:20:00|6859.4|6856.4|6849.9|6846.9|6859.9|6856.9|6847.9|6844.9|63
1662362700000|2022-09-05 07:25:00|6849.4|6846.4|6848.9|6845.9|6850.9|6847.9|6847.4|6844.4|89
1662363000000|2022-09-05 07:30:00|6849.4|6846.4|6853.9|6850.9|6855.9|6852.9|6849.4|6846.4|117
1662363300000|2022-09-05 07:35:00|6854.4|6851.4|6849.4|6846.4|6855.9|6852.9|6848.4|6845.4|50
1662363600000|2022-09-05 07:40:00|6849.9|6846.9|6846.9|6843.9|6850.9|6847.9|6846.9|6843.9|41
1662363900000|2022-09-05 07:45:00|6847.4|6844.4|6842.9|6839.9|6847.4|6844.4|6842.9|6839.9|79
1662364200000|2022-09-05 07:50:00|6843.4|6840.4|6841.9|6838.9|6843.9|6840.9|6838.9|6835.9|132
1662364500000|2022-09-05 07:55:00|6841.4|6838.4|6842.9|6839.9|6843.9|6840.9|6840.4|6837.4|114
1662364800000|2022-09-05 08:00:00|6843.4|6840.4|6840.4|6837.4|6843.4|6840.4|6839.9|6836.9|61
1662365100000|2022-09-05 08:05:00|6840.9|6837.9|6837.9|6834.9|6841.9|6838.9|6836.9|6833.9|67
1662365400000|2022-09-05 08:10:00|6838.4|6835.4|6835.9|6832.9|6838.9|6835.9|6835.9|6832.9|56
1662365700000|2022-09-05 08:15:00|6836.4|6833.4|6838.4|6835.4|6839.9|6836.9|6835.9|6832.9|77
1662366000000|2022-09-05 08:20:00|6838.9|6835.9|6836.9|6833.9|6840.9|6837.9|6836.9|6833.9|26
1662366300000|2022-09-05 08:25:00|6837.4|6834.4|6843.9|6840.9|6844.9|6841.9|6837.4|6834.4|28
1662366600000|2022-09-05 08:30:00|6844.4|6841.4|6846.9|6843.9|6846.9|6843.9|6844.4|6841.4|27
1662366900000|2022-09-05 08:35:00|6846.4|6843.4|6850.9|6847.9|6851.9|6848.9|6846.4|6843.4|21
1662367200000|2022-09-05 08:40:00|6851.4|6848.4|6852.9|6849.9|6853.9|6850.9|6849.9|6846.9|16
1662367500000|2022-09-05 08:45:00|6851.9|6848.9|6848.9|6845.9|6851.9|6848.9|6847.9|6844.9|18
1662367800000|2022-09-05 08:50:00|6848.4|6845.4|6848.9|6845.9|6850.9|6847.9|6847.9|6844.9|23
1662368100000|2022-09-05 08:55:00|6849.4|6846.4|6851.4|6848.4|6851.9|6848.9|6848.9|6845.9|51
1662368400000|2022-09-05 09:00:00|6851.9|6848.9|6847.9|6844.9|6856.4|6853.4|6847.4|6844.4|241
1662368700000|2022-09-05 09:05:00|6847.4|6844.4|6845.4|6842.4|6849.9|6846.9|6845.4|6842.4|50
1662369000000|2022-09-05 09:10:00|6845.9|6842.9|6844.9|6841.9|6847.9|6844.9|6844.9|6841.9|62
1662369300000|2022-09-05 09:15:00|6845.4|6842.4|6847.9|6844.9|6849.9|6846.9|6845.4|6842.4|90
1662369600000|2022-09-05 09:20:00|6846.9|6843.9|6847.9|6844.9|6847.9|6844.9|6844.9|6841.9|82
1662369900000|2022-09-05 09:25:00|6847.4|6844.4|6849.9|6846.9|6850.9|6847.9|6846.9|6843.9|73
1662370200000|2022-09-05 09:30:00|6850.4|6847.4|6853.9|6850.9|6855.9|6852.9|6849.9|6846.9|65
1662370500000|2022-09-05 09:35:00|6854.4|6851.4|6850.9|6847.9|6854.4|6851.4|6850.9|6847.9|40
1662370800000|2022-09-05 09:40:00|6851.4|6848.4|6854.9|6851.9|6855.9|6852.9|6851.4|6848.4|44
1662371100000|2022-09-05 09:45:00|6855.9|6852.9|6856.4|6853.4|6857.9|6854.9|6853.4|6850.4|99
1662371400000|2022-09-05 09:50:00|6856.9|6853.9|6854.9|6851.9|6857.9|6854.9|6853.4|6850.4|49
1662371700000|2022-09-05 09:55:00|6855.4|6852.4|6852.9|6849.9|6856.9|6853.9|6852.9|6849.9|85
1662372000000|2022-09-05 10:00:00|6852.4|6849.4|6852.9|6849.9|6855.9|6852.9|6852.4|6849.4|55
1662372300000|2022-09-05 10:05:00|6852.4|6849.4|6853.9|6850.9|6853.9|6850.9|6850.9|6847.9|42
1662372600000|2022-09-05 10:10:00|6853.4|6850.4|6857.9|6854.9|6857.9|6854.9|6852.4|6849.4|31
1662372900000|2022-09-05 10:15:00|6858.4|6855.4|6856.9|6853.9|6859.9|6856.9|6855.9|6852.9|53
1662373200000|2022-09-05 10:20:00|6856.4|6853.4|6856.4|6853.4|6858.9|6855.9|6854.9|6851.9|111
1662373500000|2022-09-05 10:25:00|6856.9|6853.9|6855.4|6852.4|6858.9|6855.9|6854.9|6851.9|48
1662373800000|2022-09-05 10:30:00|6855.9|6852.9|6852.9|6849.9|6855.9|6852.9|6851.9|6848.9|26
1662374100000|2022-09-05 10:35:00|6852.4|6849.4|6853.4|6850.4|6853.9|6850.9|6851.9|6848.9|22
1662374400000|2022-09-05 10:40:00|6852.9|6849.9|6852.9|6849.9|6853.9|6850.9|6851.9|6848.9|39
1662374700000|2022-09-05 10:45:00|6852.4|6849.4|6851.9|6848.9|6853.4|6850.4|6850.9|6847.9|45
1662375000000|2022-09-05 10:50:00|6850.9|6847.9|6851.9|6848.9|6852.9|6849.9|6850.9|6847.9|28
1662375300000|2022-09-05 10:55:00|6851.4|6848.4|6849.9|6846.9|6851.4|6848.4|6849.4|6846.4|22
1662375600000|2022-09-05 11:00:00|6848.9|6845.9|6854.9|6851.9|6855.4|6852.4|6848.9|6845.9|71
1662375900000|2022-09-05 11:05:00|6855.4|6852.4|6853.9|6850.9|6855.4|6852.4|6852.9|6849.9|18
1662376200000|2022-09-05 11:10:00|6853.4|6850.4|6849.9|6846.9|6853.9|6850.9|6849.9|6846.9|21
1662376500000|2022-09-05 11:15:00|6850.4|6847.4|6848.9|6845.9|6850.9|6847.9|6848.9|6845.9|23
1662376800000|2022-09-05 11:20:00|6849.4|6846.4|6846.9|6843.9|6849.4|6846.4|6846.9|6843.9|113
1662377100000|2022-09-05 11:25:00|6846.4|6843.4|6847.9|6844.9|6848.9|6845.9|6846.4|6843.4|24
1662377400000|2022-09-05 11:30:00|6848.4|6845.4|6848.4|6845.4|6848.9|6845.9|6847.9|6844.9|18
1662377700000|2022-09-05 11:35:00|6847.9|6844.9|6849.9|6846.9|6849.9|6846.9|6847.9|6844.9|16
1662378000000|2022-09-05 11:40:00|6849.4|6846.4|6851.9|6848.9|6851.9|6848.9|6848.4|6845.4|24
1662378300000|2022-09-05 11:45:00|6851.4|6848.4|6852.9|6849.9|6854.9|6851.9|6851.4|6848.4|24
1662378600000|2022-09-05 11:50:00|6852.4|6849.4|6846.9|6843.9|6852.9|6849.9|6846.9|6843.9|7
1662378900000|2022-09-05 11:55:00|6847.4|6844.4|6848.9|6845.9|6849.9|6846.9|6846.4|6843.4|20
1662379200000|2022-09-05 12:00:00|6849.4|6846.4|6851.9|6848.9|6852.9|6849.9|6848.9|6845.9|33
1662379500000|2022-09-05 12:05:00|6851.4|6848.4|6847.9|6844.9|6851.9|6848.9|6847.4|6844.4|30
1662379800000|2022-09-05 12:10:00|6848.9|6845.9|6848.9|6845.9|6850.9|6847.9|6847.4|6844.4|40
1662380100000|2022-09-05 12:15:00|6848.4|6845.4|6851.4|6848.4|6851.9|6848.9|6846.9|6843.9|19
1662380400000|2022-09-05 12:20:00|6851.9|6848.9|6851.4|6848.4|6852.4|6849.4|6849.9|6846.9|10
1662380700000|2022-09-05 12:25:00|6851.9|6848.9|6850.9|6847.9|6852.9|6849.9|6850.9|6847.9|7
1662381000000|2022-09-05 12:30:00|6851.4|6848.4|6850.9|6847.9|6852.9|6849.9|6850.9|6847.9|16
1662381300000|2022-09-05 12:35:00|6851.4|6848.4|6854.9|6851.9|6854.9|6851.9|6850.9|6847.9|15
1662381600000|2022-09-05 12:40:00|6854.4|6851.4|6854.9|6851.9|6856.4|6853.4|6853.9|6850.9|51
1662381900000|2022-09-05 12:45:00|6855.4|6852.4|6854.9|6851.9|6856.9|6853.9|6852.9|6849.9|33
1662382200000|2022-09-05 12:50:00|6855.4|6852.4|6855.4|6852.4|6856.9|6853.9|6854.9|6851.9|22
1662382500000|2022-09-05 12:55:00|6854.9|6851.9|6856.4|6853.4|6856.9|6853.9|6854.4|6851.4|23
1662382800000|2022-09-05 13:00:00|6856.9|6853.9|6858.9|6855.9|6859.9|6856.9|6855.9|6852.9|62
1662383100000|2022-09-05 13:05:00|6859.4|6856.4|6859.9|6856.9|6859.9|6856.9|6858.4|6855.4|32
1662383400000|2022-09-05 13:10:00|6860.4|6857.4|6861.9|6858.9|6861.9|6858.9|6859.9|6856.9|31
1662383700000|2022-09-05 13:15:00|6861.4|6858.4|6863.9|6860.9|6863.9|6860.9|6860.9|6857.9|27
1662384000000|2022-09-05 13:20:00|6863.4|6860.4|6861.4|6858.4|6865.4|6862.4|6861.4|6858.4|47
1662384300000|2022-09-05 13:25:00|6861.9|6858.9|6861.9|6858.9|6862.9|6859.9|6860.9|6857.9|39
1662384600000|2022-09-05 13:30:00|6861.4|6858.4|6856.9|6853.9|6862.9|6859.9|6856.9|6853.9|60
1662384900000|2022-09-05 13:35:00|6857.4|6854.4|6861.9|6858.9|6861.9|6858.9|6856.9|6853.9|41
1662385200000|2022-09-05 13:40:00|6862.4|6859.4|6861.4|6858.4|6863.9|6860.9|6860.9|6857.9|53
1662385500000|2022-09-05 13:45:00|6860.9|6857.9|6863.4|6860.4|6863.9|6860.9|6860.4|6857.4|74
1662385800000|2022-09-05 13:50:00|6862.9|6859.9|6859.9|6856.9|6863.9|6860.9|6859.9|6856.9|85
1662386100000|2022-09-05 13:55:00|6860.4|6857.4|6859.9|6856.9|6861.9|6858.9|6858.9|6855.9|36
1662386400000|2022-09-05 14:00:00|6860.4|6857.4|6861.9|6858.9|6861.9|6858.9|6860.4|6857.4|60
1662386700000|2022-09-05 14:05:00|6861.4|6858.4|6860.9|6857.9|6862.9|6859.9|6859.9|6856.9|74
1662387000000|2022-09-05 14:10:00|6861.9|6858.9|6861.9|6858.9|6861.9|6858.9|6860.9|6857.9|14
1662387300000|2022-09-05 14:15:00|6860.9|6857.9|6860.9|6857.9|6861.9|6858.9|6860.9|6857.9|38
1662387600000|2022-09-05 14:20:00|6861.4|6858.4|6861.9|6858.9|6861.9|6858.9|6860.9|6857.9|61
1662387900000|2022-09-05 14:25:00|6861.4|6858.4|6863.9|6860.9|6863.9|6860.9|6861.4|6858.4|70
1662388200000|2022-09-05 14:30:00|6862.9|6859.9|6864.9|6861.9|6865.9|6862.9|6862.9|6859.9|114
1662388500000|2022-09-05 14:35:00|6864.4|6861.4|6866.9|6863.9|6867.9|6864.9|6863.9|6860.9|92
1662388800000|2022-09-05 14:40:00|6867.4|6864.4|6865.9|6862.9|6867.9|6864.9|6865.9|6862.9|23
1662389100000|2022-09-05 14:45:00|6864.9|6861.9|6863.9|6860.9|6865.9|6862.9|6863.4|6860.4|41
1662389400000|2022-09-05 14:50:00|6863.4|6860.4|6865.9|6862.9|6866.4|6863.4|6863.4|6860.4|50
1662389700000|2022-09-05 14:55:00|6866.4|6863.4|6865.9|6862.9|6866.4|6863.4|6864.9|6861.9|69
1662390000000|2022-09-05 15:00:00|6865.4|6862.4|6866.9|6863.9|6866.9|6863.9|6862.9|6859.9|102
1662390300000|2022-09-05 15:05:00|6866.4|6863.4|6861.9|6858.9|6866.9|6863.9|6861.9|6858.9|29
1662390600000|2022-09-05 15:10:00|6862.4|6859.4|6861.4|6858.4|6862.4|6859.4|6860.9|6857.9|15
1662390900000|2022-09-05 15:15:00|6860.9|6857.9|6862.4|6859.4|6862.9|6859.9|6860.9|6857.9|19
1662391200000|2022-09-05 15:20:00|6862.9|6859.9|6862.9|6859.9|6862.9|6859.9|6860.9|6857.9|17
1662391500000|2022-09-05 15:25:00|6863.4|6860.4|6862.9|6859.9|6863.9|6860.9|6861.9|6858.9|33
1662391800000|2022-09-05 15:30:00|6862.4|6859.4|6862.9|6859.9|6863.9|6860.9|6861.9|6858.9|36
1662392100000|2022-09-05 15:35:00|6863.4|6860.4|6863.9|6860.9|6863.9|6860.9|6862.9|6859.9|26
1662392400000|2022-09-05 15:40:00|6863.4|6860.4|6862.9|6859.9|6863.9|6860.9|6861.4|6858.4|17
1662392700000|2022-09-05 15:45:00|6862.4|6859.4|6861.9|6858.9|6862.9|6859.9|6861.9|6858.9|7
1662393000000|2022-09-05 15:50:00|6861.4|6858.4|6859.9|6856.9|6861.4|6858.4|6859.9|6856.9|8
1662393300000|2022-09-05 15:55:00|6860.4|6857.4|6861.4|6858.4|6861.9|6858.9|6860.4|6857.4|18
1662393600000|2022-09-05 16:00:00|6861.9|6858.9|6862.9|6859.9|6862.9|6859.9|6861.4|6858.4|6
1662393900000|2022-09-05 16:05:00|6863.9|6860.9|6863.9|6860.9|6863.9|6860.9|6863.4|6860.4|4
1662394200000|2022-09-05 16:10:00|||||||||12
1662394500000|2022-09-05 16:15:00|6863.4|6860.4|6862.9|6859.9|6863.4|6860.4|6862.4|6859.4|5
1662394800000|2022-09-05 16:20:00|6863.4|6860.4|6864.4|6861.4|6864.9|6861.9|6863.4|6860.4|20
1662395100000|2022-09-05 16:25:00|6863.9|6860.9|6863.4|6860.4|6864.9|6861.9|6862.9|6859.9|15
1662395400000|2022-09-05 16:30:00|6863.9|6860.9|6862.9|6859.9|6863.9|6860.9|6861.9|6858.9|4
1662395700000|2022-09-05 16:35:00|6862.4|6859.4|6862.9|6859.9|6863.4|6860.4|6861.9|6858.9|16
1662396000000|2022-09-05 16:40:00|6863.4|6860.4|6860.9|6857.9|6863.4|6860.4|6860.4|6857.4|6
1662396300000|2022-09-05 16:45:00|6860.4|6857.4|6860.4|6857.4|6860.9|6857.9|6859.9|6856.9|2
1662396600000|2022-09-05 16:50:00|6859.9|6856.9|6861.4|6858.4|6861.4|6858.4|6859.9|6856.9|16
1662396900000|2022-09-05 16:55:00|6860.9|6857.9|6860.9|6857.9|6860.9|6857.9|6859.9|6856.9|2
1662397800000|2022-09-05 17:10:00|6861.4|6858.4|6861.4|6858.4|6861.4|6858.4|6860.9|6857.9|1
1662398100000|2022-09-05 17:15:00|6860.9|6857.9|6861.4|6858.4|6861.4|6858.4|6860.9|6857.9|5
1662398400000|2022-09-05 17:20:00|6861.9|6858.9|6861.4|6858.4|6861.9|6858.9|6861.4|6858.4|8
1662399000000|2022-09-05 17:30:00|6860.9|6857.9|6860.4|6857.4|6860.9|6857.9|6860.4|6857.4|0
1662399300000|2022-09-05 17:35:00|||||||||1
1662399900000|2022-09-05 17:45:00|6859.9|6856.9|6858.9|6855.9|6859.9|6856.9|6858.9|6855.9|0
1662400200000|2022-09-05 17:50:00|6858.4|6855.4|6858.9|6855.9|6858.9|6855.9|6858.4|6855.4|0
1662401400000|2022-09-05 18:10:00|||||||||1
1662402000000|2022-09-05 18:20:00|||||||||1
1662403500000|2022-09-05 18:45:00|6859.4|6856.4|6859.9|6856.9|6859.9|6856.9|6859.4|6856.4|1
1662405300000|2022-09-05 19:15:00|||||||||1
1662405900000|2022-09-05 19:25:00|6859.4|6856.4|6859.4|6856.4|6859.4|6856.4|6859.4|6856.4|1
1662406200000|2022-09-05 19:30:00|6858.9|6855.9|6859.4|6856.4|6859.4|6856.4|6858.9|6855.9|1
1662406500000|2022-09-05 19:35:00|6859.9|6856.9|6860.9|6857.9|6861.9|6858.9|6859.9|6856.9|2
1662406800000|2022-09-05 19:40:00|||||||||2
1662407100000|2022-09-05 19:45:00|6861.4|6858.4|6860.9|6857.9|6861.9|6858.9|6860.9|6857.9|5
1662407400000|2022-09-05 19:50:00|6860.4|6857.4|6860.4|6857.4|6860.9|6857.9|6860.4|6857.4|11
1662407700000|2022-09-05 19:55:00|6859.9|6856.9|6854.9|6851.9|6859.9|6856.9|6854.9|6851.9|70
1662408000000|2022-09-05 20:00:00|6854.4|6851.4|6849.4|6846.4|6856.4|6853.4|6849.4|6846.4|50
1662408300000|2022-09-05 20:05:00|6849.9|6846.9|6852.4|6849.4|6852.9|6849.9|6849.9|6846.9|11
1662408600000|2022-09-05 20:10:00|6850.9|6847.9|6849.9|6846.9|6850.9|6847.9|6849.9|6846.9|0
1662408900000|2022-09-05 20:15:00|6849.4|6846.4|6850.4|6847.4|6850.4|6847.4|6849.4|6846.4|6
1662409200000|2022-09-05 20:20:00|6850.9|6847.9|6850.9|6847.9|6851.4|6848.4|6850.4|6847.4|8
1662409500000|2022-09-05 20:25:00|6850.4|6847.4|6852.9|6849.9|6853.9|6850.9|6850.4|6847.4|4
1662409800000|2022-09-05 20:30:00|6851.9|6848.9|6850.9|6847.9|6851.9|6848.9|6850.4|6847.4|1
1662410100000|2022-09-05 20:35:00|6851.4|6848.4|6851.4|6848.4|6851.9|6848.9|6851.4|6848.4|0
1662410400000|2022-09-05 20:40:00|6851.9|6848.9|6851.9|6848.9|6851.9|6848.9|6851.9|6848.9|0
1662410700000|2022-09-05 20:45:00|6852.9|6849.9|6852.9|6849.9|6852.9|6849.9|6852.9|6849.9|3
1662411300000|2022-09-05 20:55:00|6851.9|6848.9|6852.4|6849.4|6852.4|6849.4|6849.4|6846.4|3
1662411600000|2022-09-05 21:00:00|6851.9|6847.9|6852.3|6848.3|6852.3|6848.3|6851.9|6847.9|0
1662412500000|2022-09-05 21:15:00|6852.2|6848.2|6852.2|6848.2|6852.2|6848.2|6852.2|6848.2|0
1662412800000|2022-09-05 21:20:00|6852|6848|6852|6848|6852|6848|6852|6848|0
1662413700000|2022-09-05 21:35:00|6851.9|6847.9|6852|6848|6852|6848|6851.9|6847.9|0
1662414900000|2022-09-05 21:55:00|6852.1|6848.1|6852.1|6848.1|6852.1|6848.1|6852.1|6848.1|0
1662415200000|2022-09-05 22:00:00|6855.8|6851.8|6853.6|6849.6|6856.1|6852.1|6850.6|6846.6|0
1662415500000|2022-09-05 22:05:00|6853.3|6849.3|6853.4|6849.4|6853.8|6849.8|6851.7|6847.7|0
1662415800000|2022-09-05 22:10:00|6853.7|6849.7|6855.7|6851.7|6856.9|6852.9|6853.1|6849.1|0
1662416100000|2022-09-05 22:15:00|6856|6852|6856.6|6852.6|6856.9|6852.9|6855.1|6851.1|0
1662416400000|2022-09-05 22:20:00|6856.3|6852.3|6859.8|6855.8|6860.4|6856.4|6856.3|6852.3|0
1662416700000|2022-09-05 22:25:00|6859.9|6855.9|6860.7|6856.7|6863.1|6859.1|6858.6|6854.6|0
1662417000000|2022-09-05 22:30:00|6860.5|6856.5|6860.8|6856.8|6861.4|6857.4|6859.5|6855.5|0
1662417300000|2022-09-05 22:35:00|6860.4|6856.4|6868.5|6864.5|6868.5|6864.5|6859.6|6855.6|0
1662417600000|2022-09-05 22:40:00|6868.8|6864.8|6869.3|6865.3|6871.8|6867.8|6867.8|6863.8|0
1662417900000|2022-09-05 22:45:00|6869.4|6865.4|6869.2|6865.2|6877.3|6873.3|6868.9|6864.9|0
1662418200000|2022-09-05 22:50:00|6869.5|6865.5|6872.8|6868.8|6873.3|6869.3|6868.9|6864.9|0
1662418500000|2022-09-05 22:55:00|6872.9|6868.9|6871.7|6867.7|6873.2|6869.2|6871.4|6867.4|0
1662418800000|2022-09-05 23:00:00|6872|6868|6870.7|6866.7|6872.4|6868.4|6870.7|6866.7|0
1662419100000|2022-09-05 23:05:00|6870.6|6866.6|6870.4|6866.4|6870.6|6866.6|6869.5|6865.5|0
1662419400000|2022-09-05 23:10:00|6870.1|6866.1|6867.6|6863.6|6870.1|6866.1|6867.4|6863.4|0
1662419700000|2022-09-05 23:15:00|6867.9|6863.9|6868.6|6864.6|6868.6|6864.6|6866.7|6862.7|0
1662420000000|2022-09-05 23:20:00|6868.9|6864.9|6867.8|6863.8|6869.2|6865.2|6866.8|6862.8|0
1662420300000|2022-09-05 23:25:00|6868|6864|6867.7|6863.7|6868.3|6864.3|6866.8|6862.8|0
1662420600000|2022-09-05 23:30:00|6867.4|6863.4|6867.3|6863.3|6868.5|6864.5|6866.9|6862.9|0
1662420900000|2022-09-05 23:35:00|6867.2|6863.2|6869.2|6865.2|6869.2|6865.2|6866.9|6862.9|0
1662421200000|2022-09-05 23:40:00|6869.9|6865.9|6870.2|6866.2|6870.8|6866.8|6869.6|6865.6|0
1662421500000|2022-09-05 23:45:00|6870.3|6866.3|6863.9|6859.9|6870.5|6866.5|6863.3|6859.3|0
1662421800000|2022-09-05 23:50:00|6856.9|6854.9|6856.4|6854.4|6866.4|6864.4|6853.4|6851.4|495
1662422100000|2022-09-05 23:55:00|6856.9|6854.9|6857.9|6855.9|6862.4|6860.4|6856.4|6854.4|256
1662422400000|2022-09-06 00:00:00|6857.4|6855.4|6846.9|6845.9|6859.4|6857.4|6845.4|6844.4|698
1662422700000|2022-09-06 00:05:00|6848.9|6847.9|6864.9|6863.9|6865.9|6864.9|6848.9|6847.9|830
1662423000000|2022-09-06 00:10:00|6865.4|6864.4|6869.9|6868.9|6869.9|6868.9|6859.9|6858.9|572
1662423300000|2022-09-06 00:15:00|6870.4|6869.4|6867.9|6866.9|6871.9|6870.9|6865.9|6864.9|539
1662423600000|2022-09-06 00:20:00|6868.4|6867.4|6871.9|6870.9|6872.9|6871.9|6867.9|6866.9|688
1662423900000|2022-09-06 00:25:00|6872.4|6871.4|6871.9|6870.9|6874.4|6873.4|6871.9|6870.9|341
1662424200000|2022-09-06 00:30:00|6872.9|6871.9|6875.9|6874.9|6876.9|6875.9|6872.9|6871.9|577
1662424500000|2022-09-06 00:35:00|6875.4|6874.4|6871.4|6870.4|6875.9|6874.9|6869.9|6868.9|436
1662424800000|2022-09-06 00:40:00|6871.9|6870.9|6874.9|6873.9|6875.9|6874.9|6871.4|6870.4|181
1662425100000|2022-09-06 00:45:00|6875.9|6874.9|6876.9|6875.9|6876.9|6875.9|6872.9|6871.9|415
1662425400000|2022-09-06 00:50:00|6877.9|6876.9|6878.9|6877.9|6879.4|6878.4|6872.9|6871.9|302
1662425700000|2022-09-06 00:55:00|6879.4|6878.4|6880.9|6879.9|6881.9|6880.9|6876.9|6875.9|426
1662426000000|2022-09-06 01:00:00|6881.4|6880.4|6878.9|6877.9|6883.4|6882.4|6876.9|6875.9|507
1662426300000|2022-09-06 01:05:00|6878.4|6877.4|6872.4|6871.4|6878.9|6877.9|6870.9|6869.9|406
1662426600000|2022-09-06 01:10:00|6871.9|6870.9|6875.9|6874.9|6876.9|6875.9|6871.9|6870.9|201
1662426900000|2022-09-06 01:15:00|6875.4|6874.4|6871.9|6870.9|6876.9|6875.9|6871.9|6870.9|224
1662427200000|2022-09-06 01:20:00|6871.4|6870.4|6866.9|6865.9|6875.4|6874.4|6866.9|6865.9|437
1662427500000|2022-09-06 01:25:00|6866.4|6865.4|6854.9|6853.9|6866.4|6865.4|6853.4|6852.4|954
1662427800000|2022-09-06 01:30:00|6855.4|6854.4|6848.9|6847.9|6855.9|6854.9|6847.9|6846.9|856
1662428100000|2022-09-06 01:35:00|6849.4|6848.4|6851.9|6850.9|6853.4|6852.4|6848.9|6847.9|349
1662428400000|2022-09-06 01:40:00|6850.9|6849.9|6853.9|6852.9|6854.9|6853.9|6850.9|6849.9|227
1662428700000|2022-09-06 01:45:00|6853.4|6852.4|6852.9|6851.9|6854.9|6853.9|6850.4|6849.4|291
1662429000000|2022-09-06 01:50:00|6852.4|6851.4|6851.9|6850.9|6855.9|6854.9|6851.9|6850.9|158
1662429300000|2022-09-06 01:55:00|6852.4|6851.4|6845.9|6844.9|6852.9|6851.9|6845.9|6844.9|570
1662429600000|2022-09-06 02:00:00|6846.9|6845.9|6853.9|6852.9|6854.4|6853.4|6845.9|6844.9|768
1662429900000|2022-09-06 02:05:00|6852.9|6851.9|6849.9|6848.9|6853.9|6852.9|6848.9|6847.9|320
1662430200000|2022-09-06 02:10:00|6849.4|6848.4|6853.9|6852.9|6855.9|6854.9|6848.9|6847.9|209
1662430500000|2022-09-06 02:15:00|6854.9|6853.9|6858.4|6857.4|6858.9|6857.9|6854.9|6853.9|213
1662430800000|2022-09-06 02:20:00|6857.9|6856.9|6859.9|6858.9|6859.9|6858.9|6855.9|6854.9|150
1662431100000|2022-09-06 02:25:00|6858.9|6857.9|6857.9|6856.9|6860.9|6859.9|6857.9|6856.9|162
1662431400000|2022-09-06 02:30:00|6857.4|6856.4|6851.9|6850.9|6857.9|6856.9|6851.9|6850.9|283
1662431700000|2022-09-06 02:35:00|6852.4|6851.4|6852.9|6851.9|6853.9|6852.9|6850.9|6849.9|197
1662432000000|2022-09-06 02:40:00|6852.4|6851.4|6851.9|6850.9|6853.9|6852.9|6850.9|6849.9|229
1662432300000|2022-09-06 02:45:00|6850.9|6849.9|6850.9|6849.9|6851.9|6850.9|6848.9|6847.9|155
1662432600000|2022-09-06 02:50:00|6849.9|6848.9|6849.9|6848.9|6850.9|6849.9|6847.9|6846.9|143
1662432900000|2022-09-06 02:55:00|6849.4|6848.4|6849.9|6848.9|6849.9|6848.9|6847.9|6846.9|130
1662433200000|2022-09-06 03:00:00|6848.9|6847.9|6846.9|6845.9|6849.4|6848.4|6844.9|6843.9|260
1662433500000|2022-09-06 03:05:00|6846.4|6845.4|6845.4|6844.4|6846.9|6845.9|6843.9|6842.9|208
1662433800000|2022-09-06 03:10:00|6845.9|6844.9|6843.4|6842.4|6847.9|6846.9|6842.9|6841.9|304
1662434100000|2022-09-06 03:15:00|6843.9|6842.9|6843.9|6842.9|6845.9|6844.9|6841.9|6840.9|258
1662434400000|2022-09-06 03:20:00|6844.4|6843.4|6843.9|6842.9|6846.9|6845.9|6843.4|6842.4|248
1662434700000|2022-09-06 03:25:00|6844.4|6843.4|6846.9|6845.9|6846.9|6845.9|6844.4|6843.4|158
1662435000000|2022-09-06 03:30:00|6845.9|6844.9|6848.9|6847.9|6848.9|6847.9|6845.9|6844.9|158
1662435300000|2022-09-06 03:35:00|6849.4|6848.4|6850.9|6849.9|6851.4|6850.4|6848.9|6847.9|164
1662435600000|2022-09-06 03:40:00|6848.9|6847.9|6849.9|6848.9|6850.4|6849.4|6847.9|6846.9|169
1662435900000|2022-09-06 03:45:00|6848.9|6847.9|6847.9|6846.9|6851.9|6850.9|6847.9|6846.9|254
1662436200000|2022-09-06 03:50:00|6848.4|6847.4|6847.9|6846.9|6848.9|6847.9|6845.9|6844.9|207
1662436500000|2022-09-06 03:55:00|6848.4|6847.4|6849.9|6848.9|6850.9|6849.9|6848.4|6847.4|219
1662436800000|2022-09-06 04:00:00|6850.4|6849.4|6850.9|6849.9|6852.4|6851.4|6849.9|6848.9|343
1662437100000|2022-09-06 04:05:00|6851.9|6850.9|6851.9|6850.9|6853.9|6852.9|6850.9|6849.9|383
1662437400000|2022-09-06 04:10:00|6851.4|6850.4|6852.9|6851.9|6853.9|6852.9|6849.9|6848.9|325
1662437700000|2022-09-06 04:15:00|6851.9|6850.9|6844.9|6843.9|6851.9|6850.9|6844.9|6843.9|381
1662438000000|2022-09-06 04:20:00|6845.4|6844.4|6850.7|6849.7|6853.2|6852.2|6845.4|6844.4|193
1662438300000|2022-09-06 04:25:00|6851.2|6850.2|6851.7|6850.7|6853.2|6852.2|6850.2|6849.2|198
1662438600000|2022-09-06 04:30:00|6852.2|6851.2|6848.2|6847.2|6856.2|6855.2|6846.2|6845.2|890
1662438900000|2022-09-06 04:35:00|6849.2|6848.2|6849.2|6848.2|6853.2|6852.2|6848.7|6847.7|96
1662439200000|2022-09-06 04:40:00|6850.2|6849.2|6848.2|6847.2|6851.2|6850.2|6847.2|6846.2|214
1662439500000|2022-09-06 04:45:00|6847.7|6846.7|6847.2|6846.2|6849.2|6848.2|6846.2|6845.2|206
1662439800000|2022-09-06 04:50:00|6846.7|6845.7|6848.2|6847.2|6849.2|6848.2|6846.2|6845.2|164
1662440100000|2022-09-06 04:55:00|6847.7|6846.7|6843.2|6842.2|6847.7|6846.7|6843.2|6842.2|136
1662440400000|2022-09-06 05:00:00|6842.7|6841.7|6833.2|6832.2|6842.7|6841.7|6833.2|6832.2|616
1662440700000|2022-09-06 05:05:00|6833.7|6832.7|6830.2|6829.2|6834.2|6833.2|6829.2|6828.2|352
1662441000000|2022-09-06 05:10:00|6830.7|6829.7|6830.2|6829.2|6832.2|6831.2|6826.2|6825.2|448
1662441300000|2022-09-06 05:15:00|6830.7|6829.7|6827.2|6826.2|6831.2|6830.2|6826.2|6825.2|327
1662441600000|2022-09-06 05:20:00|6826.2|6825.2|6828.2|6827.2|6828.7|6827.7|6824.2|6823.2|426
1662441900000|2022-09-06 05:25:00|6827.2|6826.2|6827.2|6826.2|6827.2|6826.2|6825.2|6824.2|218
1662442200000|2022-09-06 05:30:00|6827.7|6826.7|6822.2|6821.2|6828.2|6827.2|6821.2|6820.2|391
1662442500000|2022-09-06 05:35:00|6822.7|6821.7|6826.2|6825.2|6827.2|6826.2|6821.2|6820.2|254
1662442800000|2022-09-06 05:40:00|6825.7|6824.7|6827.2|6826.2|6829.2|6828.2|6825.7|6824.7|254
1662443100000|2022-09-06 05:45:00|6826.2|6825.2|6828.2|6827.2|6830.2|6829.2|6826.2|6825.2|232
1662443400000|2022-09-06 05:50:00|6827.7|6826.7|6825.2|6824.2|6828.2|6827.2|6824.2|6823.2|408
1662443700000|2022-09-06 05:55:00|6824.2|6823.2|6818.2|6817.2|6824.2|6823.2|6818.2|6817.2|721
1662444000000|2022-09-06 06:00:00|6815.5|6813.5|6815.5|6813.5|6819.5|6817.5|6812.5|6810.5|1469
1662444300000|2022-09-06 06:05:00|6816|6814|6821.5|6819.5|6825|6823|6816|6814|2364
1662444600000|2022-09-06 06:10:00|6820.5|6818.5|6822.5|6820.5|6823.5|6821.5|6818.5|6816.5|1534
1662444900000|2022-09-06 06:15:00|6822|6820|6822.5|6820.5|6823.5|6821.5|6819.5|6817.5|696
1662445200000|2022-09-06 06:20:00|6823.5|6821.5|6826.5|6824.5|6826.5|6824.5|6822.5|6820.5|750
1662445500000|2022-09-06 06:25:00|6825.5|6823.5|6828|6826|6828.5|6826.5|6825|6823|769
1662445800000|2022-09-06 06:30:00|6828.5|6824.5|6830.5|6826.5|6832.8|6828.8|6828.3|6824.3|0
1662446100000|2022-09-06 06:35:00|6830.7|6826.7|6828.6|6824.6|6833.3|6829.3|6827.6|6823.6|0
1662446400000|2022-09-06 06:40:00|6828.8|6824.8|6829.3|6825.3|6831.2|6827.2|6828.2|6824.2|0
1662446700000|2022-09-06 06:45:00|6829.4|6825.4|6828.1|6824.1|6829.8|6825.8|6826.9|6822.9|0
1662447000000|2022-09-06 06:50:00|6828|6824|6825.2|6821.2|6828.1|6824.1|6824.4|6820.4|0
1662447300000|2022-09-06 06:55:00|6825.4|6821.4|6829.9|6825.9|6830.4|6826.4|6825.2|6821.2|0
1662447600000|2022-09-06 07:00:00|6830.1|6826.1|6840.6|6836.6|6842.8|6838.8|6827.1|6823.1|0
1662447900000|2022-09-06 07:05:00|6841.1|6837.1|6844.8|6840.8|6848.3|6844.3|6840.3|6836.3|0
1662448200000|2022-09-06 07:10:00|6844.9|6840.9|6850.5|6847.5|6853|6850|6834|6831|449
1662448500000|2022-09-06 07:15:00|6850|6847|6851|6848|6856|6853|6850|6847|214
1662448800000|2022-09-06 07:20:00|6851.5|6848.5|6860.5|6857.5|6862|6859|6851|6848|140
1662449100000|2022-09-06 07:25:00|6861|6858|6862|6859|6863|6860|6858|6855|148
1662449400000|2022-09-06 07:30:00|6861.5|6858.5|6856|6853|6861.5|6858.5|6855|6852|128
1662449700000|2022-09-06 07:35:00|6856.5|6853.5|6855|6852|6858.5|6855.5|6854|6851|99
1662450000000|2022-09-06 07:40:00|6854.5|6851.5|6856|6853|6859|6856|6854|6851|110
1662450300000|2022-09-06 07:45:00|6855.5|6852.5|6854|6851|6857.5|6854.5|6854|6851|107
1662450600000|2022-09-06 07:50:00|6853.5|6850.5|6851|6848|6854|6851|6851|6848|92
1662450900000|2022-09-06 07:55:00|6851.5|6848.5|6854.5|6851.5|6855|6852|6851|6848|102
1662451200000|2022-09-06 08:00:00|6854|6851|6852|6849|6856|6853|6852|6849|74
1662451500000|2022-09-06 08:05:00|6852.5|6849.5|6849|6846|6853|6850|6849|6846|106
1662451800000|2022-09-06 08:10:00|6849.5|6846.5|6848|6845|6849.5|6846.5|6844|6841|98
1662452100000|2022-09-06 08:15:00|6847.5|6844.5|6848|6845|6848|6845|6843.5|6840.5|45
1662452400000|2022-09-06 08:20:00|6848.5|6845.5|6845|6842|6849|6846|6845|6842|57
1662452700000|2022-09-06 08:25:00|6845.5|6842.5|6848.5|6845.5|6849|6846|6845|6842|47
1662453000000|2022-09-06 08:30:00|6849|6846|6846|6843|6850|6847|6845|6842|77
1662453300000|2022-09-06 08:35:00|6846.5|6843.5|6850.5|6847.5|6851|6848|6846|6843|46
1662453600000|2022-09-06 08:40:00|6850|6847|6853.5|6850.5|6856|6853|6850|6847|112
1662453900000|2022-09-06 08:45:00|6853|6850|6855|6852|6857|6854|6853|6850|41
1662454200000|2022-09-06 08:50:00|6855.5|6852.5|6858|6855|6858|6855|6854|6851|38
1662454500000|2022-09-06 08:55:00|6857.5|6854.5|6858|6855|6859|6856|6856|6853|32
1662454800000|2022-09-06 09:00:00|6857.5|6854.5|6848|6845|6857.5|6854.5|6848|6845|34
1662455100000|2022-09-06 09:05:00|6848.5|6845.5|6843.5|6840.5|6849|6846|6842.5|6839.5|74
1662455400000|2022-09-06 09:10:00|6843|6840|6841|6838|6845|6842|6841|6838|24
1662455700000|2022-09-06 09:15:00|6841.5|6838.5|6844|6841|6844|6841|6841|6838|63
1662456000000|2022-09-06 09:20:00|6843.5|6840.5|6846|6843|6846|6843|6842|6839|43
1662456300000|2022-09-06 09:25:00|6846.5|6843.5|6849|6846|6850|6847|6845.5|6842.5|60
1662456600000|2022-09-06 09:30:00|6849.5|6846.5|6851|6848|6851|6848|6847|6844|38
1662456900000|2022-09-06 09:35:00|6851.5|6848.5|6851.5|6848.5|6852|6849|6850|6847|26
1662457200000|2022-09-06 09:40:00|6851|6848|6850.5|6847.5|6855|6852|6850|6847|91
1662457500000|2022-09-06 09:45:00|6851|6848|6846.5|6843.5|6852|6849|6846|6843|73
1662457800000|2022-09-06 09:50:00|6846|6843|6849.5|6846.5|6851|6848|6846|6843|68
1662458100000|2022-09-06 09:55:00|6850|6847|6851|6848|6851|6848|6849|6846|75
1662458400000|2022-09-06 10:00:00|6850.5|6847.5|6850|6847|6852|6849|6849|6846|50
1662458700000|2022-09-06 10:05:00|6851|6848|6851|6848|6852|6849|6850|6847|17
1662459000000|2022-09-06 10:10:00|6851.5|6848.5|6854.5|6851.5|6854.5|6851.5|6850.5|6847.5|29
1662459300000|2022-09-06 10:15:00|6855|6852|6856|6853|6858.5|6855.5|6854|6851|47
1662459600000|2022-09-06 10:20:00|6856.5|6853.5|6857.5|6854.5|6858|6855|6855|6852|32
1662459900000|2022-09-06 10:25:00|6858|6855|6858|6855|6860|6857|6855|6852|67
1662460200000|2022-09-06 10:30:00|6857.5|6854.5|6855|6852|6857.5|6854.5|6854|6851|40
1662460500000|2022-09-06 10:35:00|6855.5|6852.5|6852|6849|6856|6853|6852|6849|17
1662460800000|2022-09-06 10:40:00|6852.5|6849.5|6851|6848|6853|6850|6850.5|6847.5|30
1662461100000|2022-09-06 10:45:00|6852|6849|6850|6847|6853|6850|6850|6847|13
1662461400000|2022-09-06 10:50:00|6850.5|6847.5|6849|6846|6851|6848|6848|6845|13
1662461700000|2022-09-06 10:55:00|6848.5|6845.5|6848|6845|6849|6846|6848|6845|32
1662462000000|2022-09-06 11:00:00|6847.5|6844.5|6848|6845|6849|6846|6846|6843|55
1662462300000|2022-09-06 11:05:00|6847.5|6844.5|6848|6845|6848|6845|6846|6843|35
1662462600000|2022-09-06 11:10:00|6847.5|6844.5|6845|6842|6848|6845|6845|6842|39
1662462900000|2022-09-06 11:15:00|6845.5|6842.5|6845|6842|6846|6843|6845|6842|35
1662463200000|2022-09-06 11:20:00|6844.5|6841.5|6840|6837|6845.5|6842.5|6839|6836|86
1662463500000|2022-09-06 11:25:00|6840.5|6837.5|6841|6838|6843|6840|6840|6837|40
1662463800000|2022-09-06 11:30:00|6840|6837|6839.5|6836.5|6841|6838|6838|6835|59
1662464100000|2022-09-06 11:35:00|6839|6836|6835|6832|6839.5|6836.5|6834|6831|82
1662464400000|2022-09-06 11:40:00|6834.5|6831.5|6835|6832|6835|6832|6833|6830|52
1662464700000|2022-09-06 11:45:00|6835.5|6832.5|6833.5|6830.5|6836|6833|6833|6830|101
1662465000000|2022-09-06 11:50:00|6833|6830|6834|6831|6835|6832|6831|6828|74
1662465300000|2022-09-06 11:55:00|6834.5|6831.5|6835.5|6832.5|6836|6833|6834.5|6831.5|107
1662465600000|2022-09-06 12:00:00|6835|6832|6838|6835|6839|6836|6835|6832|139
1662465900000|2022-09-06 12:05:00|6838.5|6835.5|6843|6840|6843|6840|6838|6835|144
1662466200000|2022-09-06 12:10:00|6842.5|6839.5|6844|6841|6844|6841|6841|6838|29
1662466500000|2022-09-06 12:15:00|6843.5|6840.5|6841|6838|6843.5|6840.5|6841|6838|49
1662466800000|2022-09-06 12:20:00|6841.5|6838.5|6841|6838|6842.5|6839.5|6840|6837|33
1662467100000|2022-09-06 12:25:00|6842|6839|6837|6834|6842|6839|6837|6834|41
1662467400000|2022-09-06 12:30:00|6836|6833|6836|6833|6839|6836|6835|6832|97
1662467700000|2022-09-06 12:35:00|6836.5|6833.5|6837|6834|6838|6835|6836|6833|18
1662468000000|2022-09-06 12:40:00|6837.5|6834.5|6836|6833|6838|6835|6835.5|6832.5|65
1662468300000|2022-09-06 12:45:00|6835.5|6832.5|6835|6832|6836|6833|6832.5|6829.5|81
1662468600000|2022-09-06 12:50:00|6835.5|6832.5|6834|6831|6836|6833|6833|6830|90
1662468900000|2022-09-06 12:55:00|6833.5|6830.5|6831.5|6828.5|6834.5|6831.5|6831.5|6828.5|113
1662469200000|2022-09-06 13:00:00|6832|6829|6833|6830|6836|6833|6830|6827|106
1662469500000|2022-09-06 13:05:00|6832|6829|6831|6828|6834|6831|6829|6826|95
1662469800000|2022-09-06 13:10:00|6830.5|6827.5|6831|6828|6832|6829|6830|6827|59
1662470100000|2022-09-06 13:15:00|6830|6827|6834|6831|6834|6831|6830|6827|57
1662470400000|2022-09-06 13:20:00|6834.5|6831.5|6833|6830|6835|6832|6832.5|6829.5|69
1662470700000|2022-09-06 13:25:00|6832|6829|6824|6821|6832|6829|6822.5|6819.5|112
1662471000000|2022-09-06 13:30:00|6825|6822|6824|6821|6828.5|6825.5|6823|6820|270
1662471300000|2022-09-06 13:35:00|6823|6820|6816.5|6813.5|6828|6825|6816.5|6813.5|255
1662471600000|2022-09-06 13:40:00|6816|6813|6814.5|6811.5|6820|6817|6814|6811|180
1662471900000|2022-09-06 13:45:00|6815|6812|6811|6808|6817|6814|6810.5|6807.5|337
1662472200000|2022-09-06 13:50:00|6810.5|6807.5|6799.5|6796.5|6811.5|6808.5|6798.5|6795.5|286
1662472500000|2022-09-06 13:55:00|6800|6797|6807|6804|6807|6804|6797|6794|218
1662472800000|2022-09-06 14:00:00|6806.5|6803.5|6791|6788|6806.5|6803.5|6786|6783|409
1662473100000|2022-09-06 14:05:00|6790.5|6787.5|6785|6782|6793|6790|6783|6780|140
1662473400000|2022-09-06 14:10:00|6785.5|6782.5|6786.5|6783.5|6787.5|6784.5|6778.5|6775.5|235
1662473700000|2022-09-06 14:15:00|6787|6784|6787|6784|6789|6786|6780.5|6777.5|150
1662474000000|2022-09-06 14:20:00|6786.5|6783.5|6781|6778|6787|6784|6778|6775|161
1662474300000|2022-09-06 14:25:00|6782.5|6779.5|6796|6793|6797.5|6794.5|6779|6776|236
1662474600000|2022-09-06 14:30:00|6796.5|6793.5|6797.5|6794.5|6797.5|6794.5|6791|6788|108
1662474900000|2022-09-06 14:35:00|6798|6795|6806|6803|6807|6804|6791|6788|131
1662475200000|2022-09-06 14:40:00|6806.5|6803.5|6808.5|6805.5|6813.5|6810.5|6806|6803|117
1662475500000|2022-09-06 14:45:00|6809|6806|6808.5|6805.5|6811|6808|6806|6803|103
1662475800000|2022-09-06 14:50:00|6809|6806|6815|6812|6821.5|6818.5|6808.5|6805.5|181
1662476100000|2022-09-06 14:55:00|6815.5|6812.5|6820|6817|6826.5|6823.5|6815|6812|161
1662476400000|2022-09-06 15:00:00|6819.5|6816.5|6819|6816|6822|6819|6816|6813|173
1662476700000|2022-09-06 15:05:00|6818.5|6815.5|6822|6819|6827|6824|6817|6814|130
1662477000000|2022-09-06 15:10:00|6822.5|6819.5|6817.5|6814.5|6823|6820|6814|6811|123
1662477300000|2022-09-06 15:15:00|6817|6814|6815|6812|6819|6816|6812|6809|196
1662477600000|2022-09-06 15:20:00|6814.5|6811.5|6816|6813|6819|6816|6813|6810|192
1662477900000|2022-09-06 15:25:00|6816.5|6813.5|6806|6803|6818|6815|6805|6802|238
1662478200000|2022-09-06 15:30:00|6807|6804|6817|6814|6823|6820|6805.5|6802.5|112
1662478500000|2022-09-06 15:35:00|6817.5|6814.5|6816.5|6813.5|6820|6817|6812|6809|162
1662478800000|2022-09-06 15:40:00|6816|6813|6820|6817|6827|6824|6814.5|6811.5|127
1662479100000|2022-09-06 15:45:00|6820.5|6817.5|6816.5|6813.5|6824|6821|6815.5|6812.5|80
1662479400000|2022-09-06 15:50:00|6816|6813|6824|6821|6826|6823|6816|6813|33
1662479700000|2022-09-06 15:55:00|6823.5|6820.5|6824|6821|6828|6825|6822.5|6819.5|108
1662480000000|2022-09-06 16:00:00|6824.5|6821.5|6824|6821|6827|6824|6821.5|6818.5|51
1662480300000|2022-09-06 16:05:00|6823.5|6820.5|6814|6811|6827.5|6824.5|6813|6810|56
1662480600000|2022-09-06 16:10:00|6814.5|6811.5|6809|6806|6815|6812|6808.5|6805.5|52
1662480900000|2022-09-06 16:15:00|6809.5|6806.5|6803|6800|6810|6807|6801.5|6798.5|85
1662481200000|2022-09-06 16:20:00|6802.5|6799.5|6799|6796|6805|6802|6798|6795|26
1662481500000|2022-09-06 16:25:00|6798.5|6795.5|6802.5|6799.5|6803.5|6800.5|6796|6793|37
1662481800000|2022-09-06 16:30:00|6802|6799|6800|6797|6805|6802|6799|6796|32
1662482100000|2022-09-06 16:35:00|6800.5|6797.5|6801.5|6798.5|6803.5|6800.5|6799.5|6796.5|15
1662482400000|2022-09-06 16:40:00|6802|6799|6808|6805|6808|6805|6798|6795|29
1662482700000|2022-09-06 16:45:00|6808.5|6805.5|6809|6806|6809|6806|6804.5|6801.5|19
1662483000000|2022-09-06 16:50:00|6809.5|6806.5|6808|6805|6810|6807|6804|6801|31
1662483300000|2022-09-06 16:55:00|6807.5|6804.5|6806|6803|6811|6808|6804.5|6801.5|35
1662483600000|2022-09-06 17:00:00|6805.5|6802.5|6800|6797|6806|6803|6798.5|6795.5|40
1662483900000|2022-09-06 17:05:00|6800.5|6797.5|6790.5|6787.5|6800.5|6797.5|6790.5|6787.5|27
1662484200000|2022-09-06 17:10:00|6790|6787|6788|6785|6793|6790|6787|6784|39
1662484500000|2022-09-06 17:15:00|6787.5|6784.5|6790|6787|6791|6788|6785|6782|44
1662484800000|2022-09-06 17:20:00|6789.5|6786.5|6789|6786|6791.5|6788.5|6788|6785|23
1662485100000|2022-09-06 17:25:00|6789.5|6786.5|6789|6786|6791|6788|6788|6785|16
1662485400000|2022-09-06 17:30:00|6789.5|6786.5|6795|6792|6797|6794|6788|6785|42
1662485700000|2022-09-06 17:35:00|6794|6791|6795.5|6792.5|6796.5|6793.5|6791|6788|36
1662486000000|2022-09-06 17:40:00|6795|6792|6792|6789|6795.5|6792.5|6788.5|6785.5|25
1662486300000|2022-09-06 17:45:00|6791.5|6788.5|6787|6784|6794|6791|6787|6784|37
1662486600000|2022-09-06 17:50:00|6787.5|6784.5|6789|6786|6789|6786|6784|6781|38
1662486900000|2022-09-06 17:55:00|6788.5|6785.5|6795.5|6792.5|6796|6793|6788|6785|37
1662487200000|2022-09-06 18:00:00|6795|6792|6796.5|6793.5|6799|6796|6794|6791|35
1662487500000|2022-09-06 18:05:00|6797|6794|6797|6794|6798|6795|6794|6791|7
1662487800000|2022-09-06 18:10:00|6797.5|6794.5|6804|6801|6806|6803|6796.5|6793.5|64
1662488100000|2022-09-06 18:15:00|6805|6802|6803|6800|6806|6803|6801.5|6798.5|33
1662488400000|2022-09-06 18:20:00|6803.5|6800.5|6801|6798|6804.5|6801.5|6799|6796|14
1662488700000|2022-09-06 18:25:00|6801.5|6798.5|6800|6797|6802|6799|6797|6794|27
1662489000000|2022-09-06 18:30:00|6799.5|6796.5|6796.5|6793.5|6801|6798|6792.5|6789.5|44
1662489300000|2022-09-06 18:35:00|6797|6794|6797.5|6794.5|6801|6798|6794.5|6791.5|25
1662489600000|2022-09-06 18:40:00|6798|6795|6793|6790|6798|6795|6792.5|6789.5|11
1662489900000|2022-09-06 18:45:00|6793.5|6790.5|6794|6791|6795|6792|6790|6787|27
1662490200000|2022-09-06 18:50:00|6793.5|6790.5|6791|6788|6794|6791|6786|6783|20
1662490500000|2022-09-06 18:55:00|6791.5|6788.5|6789.5|6786.5|6794.5|6791.5|6787|6784|27
1662490800000|2022-09-06 19:00:00|6790|6787|6787|6784|6791.5|6788.5|6785|6782|24
1662491100000|2022-09-06 19:05:00|6787.5|6784.5|6796|6793|6797|6794|6787|6784|25
1662491400000|2022-09-06 19:10:00|6796.5|6793.5|6794|6791|6798|6795|6793.5|6790.5|21
1662491700000|2022-09-06 19:15:00|6793.5|6790.5|6792|6789|6799|6796|6792|6789|40
1662492000000|2022-09-06 19:20:00|6792.5|6789.5|6793.5|6790.5|6794|6791|6786|6783|86
1662492300000|2022-09-06 19:25:00|6793|6790|6792|6789|6796|6793|6792|6789|65
1662492600000|2022-09-06 19:30:00|6791.5|6788.5|6786|6783|6791.5|6788.5|6783|6780|40
1662492900000|2022-09-06 19:35:00|6786.5|6783.5|6787|6784|6789.5|6786.5|6785|6782|32
1662493200000|2022-09-06 19:40:00|6786.5|6783.5|6796.5|6793.5|6798|6795|6786.5|6783.5|42
1662493500000|2022-09-06 19:45:00|6797|6794|6795|6792|6798|6795|6790.5|6787.5|55
1662493800000|2022-09-06 19:50:00|6794.5|6791.5|6789|6786|6794.5|6791.5|6787.5|6784.5|129
1662494100000|2022-09-06 19:55:00|6789.5|6786.5|6793|6790|6793.5|6790.5|6783|6780|391
1662494400000|2022-09-06 20:00:00|6793.5|6790.5|6788.5|6785.5|6793.5|6790.5|6788|6785|82
1662494700000|2022-09-06 20:05:00|6789|6786|6787.5|6784.5|6789|6786|6787|6784|13
1662495000000|2022-09-06 20:10:00|6788|6785|6788|6785|6788.5|6785.5|6787|6784|4
1662495300000|2022-09-06 20:15:00|6787.5|6784.5|6789.5|6786.5|6790|6787|6787.5|6784.5|8
1662495600000|2022-09-06 20:20:00|6790|6787|6789|6786|6790|6787|6789|6786|2
1662495900000|2022-09-06 20:25:00|6788|6785|6786|6783|6788|6785|6786|6783|44
1662496200000|2022-09-06 20:30:00|6785|6782|6785|6782|6785|6782|6785|6782|14
1662496500000|2022-09-06 20:35:00|6785.5|6782.5|6785|6782|6785.5|6782.5|6785|6782|15
1662496800000|2022-09-06 20:40:00|6785.5|6782.5|6789|6786|6789|6786|6785|6782|20
1662497100000|2022-09-06 20:45:00|6788.5|6785.5|6789|6786|6789|6786|6787|6784|14
1662497400000|2022-09-06 20:50:00|6789.5|6786.5|6789|6786|6790|6787|6789|6786|19
1662497700000|2022-09-06 20:55:00|6789.5|6786.5|6791|6788|6793.5|6790.5|6789|6786|24
1662498000000|2022-09-06 21:00:00|6792.2|6788.2|6792.2|6788.2|6793|6789|6792.1|6788.1|0
1662498300000|2022-09-06 21:05:00|6792.4|6788.4|6791.7|6787.7|6792.5|6788.5|6791.5|6787.5|0
1662498600000|2022-09-06 21:10:00|6791.5|6787.5|6791.5|6787.5|6791.7|6787.7|6791.1|6787.1|0
1662498900000|2022-09-06 21:15:00|6791.2|6787.2|6791.8|6787.8|6791.8|6787.8|6791.2|6787.2|0
1662499200000|2022-09-06 21:20:00|6791.6|6787.6|6790.9|6786.9|6791.8|6787.8|6790.4|6786.4|0
1662499500000|2022-09-06 21:25:00|6791.6|6787.6|6791.5|6787.5|6791.7|6787.7|6791.3|6787.3|0
1662499800000|2022-09-06 21:30:00|6791.3|6787.3|6791.1|6787.1|6791.3|6787.3|6791.1|6787.1|0
1662500100000|2022-09-06 21:35:00|6791.2|6787.2|6791.1|6787.1|6791.3|6787.3|6791|6787|0
1662500400000|2022-09-06 21:40:00|6791.2|6787.2|6791.1|6787.1|6791.2|6787.2|6791.1|6787.1|0
1662500700000|2022-09-06 21:45:00|6790.9|6786.9|6790|6786|6790.9|6786.9|6789.9|6785.9|0
1662501000000|2022-09-06 21:50:00|6790.1|6786.1|6790.2|6786.2|6790.2|6786.2|6790.1|6786.1|0
1662501300000|2022-09-06 21:55:00|6790.3|6786.3|6790.9|6786.9|6790.9|6786.9|6790.3|6786.3|0
1662501600000|2022-09-06 22:00:00|6791|6787|6792.4|6788.4|6792.4|6788.4|6789.2|6785.2|0
1662501900000|2022-09-06 22:05:00|6792.6|6788.6|6792.7|6788.7|6792.8|6788.8|6790.7|6786.7|0
1662502200000|2022-09-06 22:10:00|6792.8|6788.8|6795|6791|6795.9|6791.9|6792.8|6788.8|0
1662502500000|2022-09-06 22:15:00|6795.3|6791.3|6795.4|6791.4|6795.4|6791.4|6793|6789|0
1662502800000|2022-09-06 22:20:00|6795.3|6791.3|6793.7|6789.7|6795.4|6791.4|6793.7|6789.7|0
1662503100000|2022-09-06 22:25:00|6793.6|6789.6|6794.7|6790.7|6794.7|6790.7|6793.4|6789.4|0
1662503400000|2022-09-06 22:30:00|6794.8|6790.8|6794.5|6790.5|6796.5|6792.5|6794.5|6790.5|0
1662503700000|2022-09-06 22:35:00|6794.4|6790.4|6799.9|6795.9|6799.9|6795.9|6794.2|6790.2|0
1662504000000|2022-09-06 22:40:00|6799.7|6795.7|6801.4|6797.4|6801.7|6797.7|6799.6|6795.6|0
1662504300000|2022-09-06 22:45:00|6800.8|6796.8|6802.2|6798.2|6802.2|6798.2|6800.5|6796.5|0
1662504600000|2022-09-06 22:50:00|6802|6798|6800.8|6796.8|6802.3|6798.3|6799.9|6795.9|0
1662504900000|2022-09-06 22:55:00|6800.9|6796.9|6800.8|6796.8|6802|6798|6800.7|6796.7|0
1662505200000|2022-09-06 23:00:00|6801.1|6797.1|6799.5|6795.5|6801.8|6797.8|6799.5|6795.5|0
1662505500000|2022-09-06 23:05:00|6799.3|6795.3|6795.9|6791.9|6799.8|6795.8|6795|6791|0
1662505800000|2022-09-06 23:10:00|6796|6792|6795.8|6791.8|6796|6792|6794.3|6790.3|0
1662506100000|2022-09-06 23:15:00|6796.1|6792.1|6796.3|6792.3|6797.6|6793.6|6796.1|6792.1|0
1662506400000|2022-09-06 23:20:00|6796.6|6792.6|6798.1|6794.1|6798.3|6794.3|6796.3|6792.3|0
1662506700000|2022-09-06 23:25:00|6798.3|6794.3|6796.4|6792.4|6798.9|6794.9|6796.4|6792.4|0
1662507000000|2022-09-06 23:30:00|6796.7|6792.7|6797.9|6793.9|6799.4|6795.4|6796.3|6792.3|0
1662507300000|2022-09-06 23:35:00|6797.1|6793.1|6797.7|6793.7|6798.6|6794.6|6797.1|6793.1|0
1662507600000|2022-09-06 23:40:00|6797.4|6793.4|6798.9|6794.9|6799.8|6795.8|6797.4|6793.4|0
1662507900000|2022-09-06 23:45:00|6798.6|6794.6|6784.9|6780.9|6798.9|6794.9|6784.8|6780.8|0
1662508200000|2022-09-06 23:50:00|6783.5|6781.5|6780.5|6778.5|6787.5|6785.5|6778.5|6776.5|830
1662508500000|2022-09-06 23:55:00|6781.5|6779.5|6785|6783|6785.5|6783.5|6780.5|6778.5|376
1662508800000|2022-09-07 00:00:00|6785.5|6783.5|6781|6780|6788.5|6787|6773|6772|750
1662509100000|2022-09-07 00:05:00|6780.5|6779.5|6793|6792|6793|6792|6779.5|6778.5|654
1662509400000|2022-09-07 00:10:00|6793.5|6792.5|6785|6784|6793.5|6792.5|6782|6781|727
1662509700000|2022-09-07 00:15:00|6784.5|6783.5|6765|6764|6784.5|6783.5|6764|6763|772
1662510000000|2022-09-07 00:20:00|6766|6765|6752|6751|6766|6765|6751|6750|1086
1662510300000|2022-09-07 00:25:00|6751.5|6750.5|6752|6751|6752|6751|6747|6746|880
1662510600000|2022-09-07 00:30:00|6751.5|6750.5|6749|6748|6757|6756|6745|6744|894
1662510900000|2022-09-07 00:35:00|6748.5|6747.5|6743|6742|6748.5|6747.5|6740|6739|628
1662511200000|2022-09-07 00:40:00|6742.5|6741.5|6738|6737|6743|6742|6737|6736|572
1662511500000|2022-09-07 00:45:00|6738.5|6737.5|6735|6734|6739|6738|6730|6729|996
1662511800000|2022-09-07 00:50:00|6734.5|6733.5|6730|6729|6735|6734|6729|6728|1197
1662512100000|2022-09-07 00:55:00|6730.5|6729.5|6733|6732|6734|6733|6727|6726|1125
1662512400000|2022-09-07 01:00:00|6732|6731|6722|6721|6732|6731|6722|6721|809
1662512700000|2022-09-07 01:05:00|6721.5|6720.5|6726|6725|6730|6729|6721|6720|778
1662513000000|2022-09-07 01:10:00|6725|6724|6720|6719|6726|6725|6718|6717|1030
1662513300000|2022-09-07 01:15:00|6719.5|6718.5|6715|6714|6722|6721|6715|6714|979
1662513600000|2022-09-07 01:20:00|6716|6715|6712|6711|6720.5|6719.5|6712|6711|929
1662513900000|2022-09-07 01:25:00|6711.5|6710.5|6721.5|6720.5|6723|6722|6710|6709|838
1662514200000|2022-09-07 01:30:00|6721|6720|6723|6722|6723|6722|6711|6710|1099
1662514500000|2022-09-07 01:35:00|6722.5|6721.5|6725|6724|6726|6725|6717|6716|538
1662514800000|2022-09-07 01:40:00|6725.5|6724.5|6726|6725|6728|6727|6724|6723|535
1662515100000|2022-09-07 01:45:00|6725.5|6724.5|6731|6730|6731|6730|6722|6721|681
1662515400000|2022-09-07 01:50:00|6731.5|6730.5|6731|6730|6733|6732|6729|6728|335
1662515700000|2022-09-07 01:55:00|6731.5|6730.5|6731|6730|6733|6732|6730|6729|288
1662516000000|2022-09-07 02:00:00|6730|6729|6733|6732|6735|6734|6729|6728|462
1662516300000|2022-09-07 02:05:00|6732|6731|6733|6732|6733.5|6732.5|6729.5|6728.5|383
1662516600000|2022-09-07 02:10:00|6732|6731|6733|6732|6733|6732|6730|6729|387
1662516900000|2022-09-07 02:15:00|6733.5|6732.5|6733|6732|6734|6733|6730|6729|487
1662517200000|2022-09-07 02:20:00|6733.5|6732.5|6734|6733|6734|6733|6731|6730|342
1662517500000|2022-09-07 02:25:00|6733.5|6732.5|6743|6742|6744|6743|6733|6732|606
1662517800000|2022-09-07 02:30:00|6742.5|6741.5|6742|6741|6744|6743|6741|6740|462
1662518100000|2022-09-07 02:35:00|6742.5|6741.5|6734|6733|6744|6743|6734|6733|330
1662518400000|2022-09-07 02:40:00|6734.5|6733.5|6732|6731|6737|6736|6732|6731|427
1662518700000|2022-09-07 02:45:00|6732.5|6731.5|6733|6732|6734|6733|6731|6730|247
1662519000000|2022-09-07 02:50:00|6734|6733|6730|6729|6735|6734|6730|6729|269
1662519300000|2022-09-07 02:55:00|6729|6728|6734|6733|6734|6733|6728|6727|398
1662519600000|2022-09-07 03:00:00|6733.5|6732.5|6729|6728|6733.5|6732.5|6728|6727|224
1662519900000|2022-09-07 03:05:00|6728|6727|6725|6724|6728|6727|6725|6724|265
1662520200000|2022-09-07 03:10:00|6724.5|6723.5|6726|6725|6727|6726|6723|6722|200
1662520500000|2022-09-07 03:15:00|6726.5|6725.5|6722|6721|6726.5|6725.5|6721|6720|317
1662520800000|2022-09-07 03:20:00|6723|6722|6724|6723|6724|6723|6722|6721|143
1662521100000|2022-09-07 03:25:00|6723|6722|6730|6729|6731|6730|6723|6722|231
1662521400000|2022-09-07 03:30:00|6729.5|6728.5|6730.7|6729.7|6732.7|6731.7|6727|6726|215
1662521700000|2022-09-07 03:35:00|6731.2|6730.2|6726.7|6725.7|6732.7|6731.7|6726.7|6725.7|204
1662522000000|2022-09-07 03:40:00|6727.7|6726.7|6728.7|6727.7|6729.7|6728.7|6727.7|6726.7|187
1662522300000|2022-09-07 03:45:00|6728.2|6727.2|6726.7|6725.7|6728.2|6727.2|6723.7|6722.7|366
1662522600000|2022-09-07 03:50:00|6726.2|6725.2|6732.7|6731.7|6733.7|6732.7|6724.7|6723.7|260
1662522900000|2022-09-07 03:55:00|6730.7|6729.7|6729.7|6728.7|6731.7|6730.7|6728.7|6727.7|142
1662523200000|2022-09-07 04:00:00|6728.7|6727.7|6723.7|6722.7|6728.7|6727.7|6721.7|6720.7|376
1662523500000|2022-09-07 04:05:00|6724.2|6723.2|6723.7|6722.7|6724.7|6723.7|6721.7|6720.7|189
1662523800000|2022-09-07 04:10:00|6724.2|6723.2|6721.7|6720.7|6724.7|6723.7|6721.2|6720.2|228
1662524100000|2022-09-07 04:15:00|6720.7|6719.7|6722.7|6721.7|6723.7|6722.7|6720.7|6719.7|198
1662524400000|2022-09-07 04:20:00|6723.7|6722.7|6717.7|6716.7|6723.7|6722.7|6717.7|6716.7|360
1662524700000|2022-09-07 04:25:00|6717.2|6716.2|6716.7|6715.7|6719.2|6718.2|6715.7|6714.7|285
1662525000000|2022-09-07 04:30:00|6717.2|6716.2|6722.7|6721.7|6722.7|6721.7|6715.7|6714.7|298
1662525300000|2022-09-07 04:35:00|6722.2|6721.2|6720.7|6719.7|6723.7|6722.7|6720.7|6719.7|208
1662525600000|2022-09-07 04:40:00|6721.2|6720.2|6717.7|6716.7|6721.7|6720.7|6716.7|6715.7|297
1662525900000|2022-09-07 04:45:00|6718.2|6717.2|6720.7|6719.7|6720.7|6719.7|6718.2|6717.2|242
1662526200000|2022-09-07 04:50:00|6721.2|6720.2|6721.7|6720.7|6722.7|6721.7|6719.7|6718.7|229
1662526500000|2022-09-07 04:55:00|6722.2|6721.2|6723.7|6722.7|6725.2|6724.2|6721.7|6720.7|216
1662526800000|2022-09-07 05:00:00|6724.2|6723.2|6723.7|6722.7|6727.7|6726.7|6719.7|6718.7|593
1662527100000|2022-09-07 05:05:00|6724.2|6723.2|6730.7|6729.7|6730.7|6729.7|6723.2|6722.2|392
1662527400000|2022-09-07 05:10:00|6730.2|6729.2|6729.7|6728.7|6731.7|6730.7|6727.7|6726.7|444
1662527700000|2022-09-07 05:15:00|6730.2|6729.2|6731.7|6730.7|6732.7|6731.7|6728.7|6727.7|324
1662528000000|2022-09-07 05:20:00|6731.2|6730.2|6728.7|6727.7|6731.2|6730.2|6728.7|6727.7|257
1662528300000|2022-09-07 05:25:00|6729.2|6728.2|6728.7|6727.7|6731.2|6730.2|6728.7|6727.7|336
1662528600000|2022-09-07 05:30:00|6728.2|6727.2|6730.7|6729.7|6730.7|6729.7|6727.7|6726.7|280
1662528900000|2022-09-07 05:35:00|6730.2|6729.2|6728.2|6727.2|6730.2|6729.2|6727.7|6726.7|284
1662529200000|2022-09-07 05:40:00|6728.7|6727.7|6728.7|6727.7|6729.7|6728.7|6725.7|6724.7|272
1662529500000|2022-09-07 05:45:00|6729.2|6728.2|6726.7|6725.7|6730.7|6729.7|6725.7|6724.7|266
1662529800000|2022-09-07 05:50:00|6725.7|6724.7|6724.7|6723.7|6725.7|6724.7|6723.7|6722.7|274
1662530100000|2022-09-07 05:55:00|6725.2|6724.2|6725.7|6724.7|6726.7|6725.7|6723.7|6722.7|495
1662530400000|2022-09-07 06:00:00|6714.6|6712.6|6712.6|6710.6|6720.6|6718.6|6712.6|6710.6|868
1662530700000|2022-09-07 06:05:00|6713.6|6711.6|6718.6|6716.6|6719.6|6717.6|6710.6|6708.6|1611
1662531000000|2022-09-07 06:10:00|6719.6|6717.6|6719.6|6717.6|6719.6|6717.6|6712.1|6710.1|1508
1662531300000|2022-09-07 06:15:00|6720.1|6718.1|6719.6|6717.6|6720.1|6718.1|6715.6|6713.6|534
1662531600000|2022-09-07 06:20:00|6720.1|6718.1|6725.6|6723.6|6726.6|6724.6|6720.1|6718.1|645
1662531900000|2022-09-07 06:25:00|6725.1|6723.1|6725.1|6723.1|6728.6|6726.6|6723.6|6721.6|1008
1662532200000|2022-09-07 06:30:00|6727.2|6723.2|6726.1|6722.1|6727.4|6723.4|6722.8|6718.8|0
1662532500000|2022-09-07 06:35:00|6726.4|6722.4|6726.8|6722.8|6727.4|6723.4|6724.4|6720.4|0
1662532800000|2022-09-07 06:40:00|6726.9|6722.9|6728.2|6724.2|6729.9|6725.9|6726.8|6722.8|0
1662533100000|2022-09-07 06:45:00|6728.4|6724.4|6728.9|6724.9|6731.8|6727.8|6728|6724|0
1662533400000|2022-09-07 06:50:00|6728.7|6724.7|6725.9|6721.9|6730|6726|6725.9|6721.9|0
1662533700000|2022-09-07 06:55:00|6726.1|6722.1|6722.1|6718.1|6728.5|6724.5|6721.5|6717.5|0
1662534000000|2022-09-07 07:00:00|6722.7|6718.7|6724.4|6720.4|6730.5|6726.5|6722.4|6718.4|0
1662534300000|2022-09-07 07:05:00|6725|6721|6723|6719|6730.9|6726.9|6723|6719|0
1662534600000|2022-09-07 07:10:00|6723.5|6719.5|6723.6|6720.6|6730.1|6727.1|6721.1|6718.1|339
1662534900000|2022-09-07 07:15:00|6723.1|6720.1|6725.1|6722.1|6727.6|6724.6|6722.1|6719.1|158
1662535200000|2022-09-07 07:20:00|6724.6|6721.6|6721.1|6718.1|6729.1|6726.1|6721.1|6718.1|184
1662535500000|2022-09-07 07:25:00|6721.6|6718.6|6718.1|6715.1|6722.1|6719.1|6716.1|6713.1|88
1662535800000|2022-09-07 07:30:00|6717.6|6714.6|6723.6|6720.6|6724.1|6721.1|6715.1|6712.1|119
1662536100000|2022-09-07 07:35:00|6723.1|6720.1|6725.1|6722.1|6727.1|6724.1|6722.6|6719.6|78
1662536400000|2022-09-07 07:40:00|6725.6|6722.6|6727.1|6724.1|6728.1|6725.1|6725.1|6722.1|121
1662536700000|2022-09-07 07:45:00|6727.6|6724.6|6735.1|6732.1|6735.1|6732.1|6727.1|6724.1|185
1662537000000|2022-09-07 07:50:00|6734.6|6731.6|6734.1|6731.1|6735.1|6732.1|6731.1|6728.1|78
1662537300000|2022-09-07 07:55:00|6733.6|6730.6|6739.6|6736.6|6740.1|6737.1|6733.1|6730.1|83
1662537600000|2022-09-07 08:00:00|6740.1|6737.1|6748.1|6745.1|6748.1|6745.1|6736.1|6733.1|152
1662537900000|2022-09-07 08:05:00|6747.6|6744.6|6748.1|6745.1|6750.1|6747.1|6746.1|6743.1|241
1662538200000|2022-09-07 08:10:00|6749.1|6746.1|6747.1|6744.1|6749.1|6746.1|6745.6|6742.6|142
1662538500000|2022-09-07 08:15:00|6747.6|6744.6|6746.6|6743.6|6748.1|6745.1|6743.6|6740.6|111
1662538800000|2022-09-07 08:20:00|6747.1|6744.1|6746.1|6743.1|6748.1|6745.1|6744.1|6741.1|65
1662539100000|2022-09-07 08:25:00|6745.6|6742.6|6745.1|6742.1|6747.1|6744.1|6744.1|6741.1|57
1662539400000|2022-09-07 08:30:00|6745.6|6742.6|6746.1|6743.1|6747.1|6744.1|6745.1|6742.1|43
1662539700000|2022-09-07 08:35:00|6746.6|6743.6|6745.1|6742.1|6747.1|6744.1|6745.1|6742.1|71
1662540000000|2022-09-07 08:40:00|6744.1|6741.1|6746.1|6743.1|6746.1|6743.1|6743.1|6740.1|65
1662540300000|2022-09-07 08:45:00|6746.6|6743.6|6748.1|6745.1|6748.1|6745.1|6746.1|6743.1|40
1662540600000|2022-09-07 08:50:00|6748.6|6745.6|6749.1|6746.1|6750.1|6747.1|6745.1|6742.1|91
1662540900000|2022-09-07 08:55:00|6749.6|6746.6|6749.1|6746.1|6750.1|6747.1|6748.1|6745.1|67
1662541200000|2022-09-07 09:00:00|6749.6|6746.6|6743.6|6740.6|6750.1|6747.1|6743.1|6740.1|115
1662541500000|2022-09-07 09:05:00|6744.1|6741.1|6742.1|6739.1|6745.1|6742.1|6741.1|6738.1|77
1662541800000|2022-09-07 09:10:00|6741.6|6738.6|6743.1|6740.1|6744.6|6741.6|6740.1|6737.1|41
1662542100000|2022-09-07 09:15:00|6743.6|6740.6|6747.6|6744.6|6748.1|6745.1|6743.6|6740.6|57
1662542400000|2022-09-07 09:20:00|6747.1|6744.1|6744.1|6741.1|6748.6|6745.6|6743.1|6740.1|23
1662542700000|2022-09-07 09:25:00|6744.6|6741.6|6744.1|6741.1|6745.1|6742.1|6741.1|6738.1|27
1662543000000|2022-09-07 09:30:00|6743.6|6740.6|6746.1|6743.1|6746.1|6743.1|6742.1|6739.1|39
1662543300000|2022-09-07 09:35:00|6745.6|6742.6|6743.6|6740.6|6748.1|6745.1|6743.1|6740.1|23
1662543600000|2022-09-07 09:40:00|6743.1|6740.1|6746.1|6743.1|6747.1|6744.1|6742.6|6739.6|33
1662543900000|2022-09-07 09:45:00|6745.6|6742.6|6747.1|6744.1|6748.1|6745.1|6744.1|6741.1|33
1662544200000|2022-09-07 09:50:00|6746.6|6743.6|6745.1|6742.1|6747.1|6744.1|6744.6|6741.6|17
1662544500000|2022-09-07 09:55:00|6746.1|6743.1|6747.1|6744.1|6748.6|6745.6|6745.6|6742.6|37
1662544800000|2022-09-07 10:00:00|6747.6|6744.6|6744.1|6741.1|6748.1|6745.1|6744.1|6741.1|64
1662545100000|2022-09-07 10:05:00|6744.6|6741.6|6743.6|6740.6|6746.6|6743.6|6743.1|6740.1|26
1662545400000|2022-09-07 10:10:00|6744.1|6741.1|6743.1|6740.1|6744.1|6741.1|6741.1|6738.1|55
1662545700000|2022-09-07 10:15:00|6743.6|6740.6|6744.6|6741.6|6744.6|6741.6|6739.1|6736.1|71
1662546000000|2022-09-07 10:20:00|6744.1|6741.1|6745.1|6742.1|6745.1|6742.1|6742.1|6739.1|37
1662546300000|2022-09-07 10:25:00|6744.6|6741.6|6747.1|6744.1|6747.1|6744.1|6743.6|6740.6|46
1662546600000|2022-09-07 10:30:00|6746.6|6743.6|6743.6|6740.6|6748.1|6745.1|6743.6|6740.6|32
1662546900000|2022-09-07 10:35:00|6744.1|6741.1|6746.1|6743.1|6747.1|6744.1|6743.1|6740.1|24
1662547200000|2022-09-07 10:40:00|6745.6|6742.6|6744.1|6741.1|6745.6|6742.6|6742.1|6739.1|32
1662547500000|2022-09-07 10:45:00|6745.1|6742.1|6742.1|6739.1|6745.1|6742.1|6739.1|6736.1|26
1662547800000|2022-09-07 10:50:00|6741.6|6738.6|6744.1|6741.1|6744.1|6741.1|6741.6|6738.6|23
1662548100000|2022-09-07 10:55:00|6743.6|6740.6|6742.1|6739.1|6744.1|6741.1|6740.1|6737.1|25
1662548400000|2022-09-07 11:00:00|6742.6|6739.6|6742.1|6739.1|6743.1|6740.1|6741.1|6738.1|30
1662548700000|2022-09-07 11:05:00|6742.6|6739.6|6741.1|6738.1|6745.1|6742.1|6741.1|6738.1|35
1662549000000|2022-09-07 11:10:00|6741.6|6738.6|6744.6|6741.6|6745.1|6742.1|6741.1|6738.1|16
1662549300000|2022-09-07 11:15:00|6745.1|6742.1|6742.1|6739.1|6745.6|6742.6|6742.1|6739.1|22
1662549600000|2022-09-07 11:20:00|6742.6|6739.6|6745.1|6742.1|6745.6|6742.6|6742.1|6739.1|12
1662549900000|2022-09-07 11:25:00|6744.6|6741.6|6744.1|6741.1|6745.1|6742.1|6743.6|6740.6|20
1662550200000|2022-09-07 11:30:00|6744.6|6741.6|6742.1|6739.1|6745.6|6742.6|6741.6|6738.6|56
1662550500000|2022-09-07 11:35:00|6741.6|6738.6|6729.6|6726.6|6743.6|6740.6|6729.6|6726.6|136
1662550800000|2022-09-07 11:40:00|6730.1|6727.1|6733.6|6730.6|6733.6|6730.6|6727.1|6724.1|205
1662551100000|2022-09-07 11:45:00|6733.1|6730.1|6732.1|6729.1|6734.1|6731.1|6730.6|6727.6|39
1662551400000|2022-09-07 11:50:00|6731.6|6728.6|6734.1|6731.1|6734.1|6731.1|6729.6|6726.6|51
1662551700000|2022-09-07 11:55:00|6733.6|6730.6|6734.6|6731.6|6735.6|6732.6|6733.1|6730.1|56
1662552000000|2022-09-07 12:00:00|6735.1|6732.1|6734.1|6731.1|6735.6|6732.6|6732.6|6729.6|63
1662552300000|2022-09-07 12:05:00|6733.6|6730.6|6725.1|6722.1|6733.6|6730.6|6724.1|6721.1|84
1662552600000|2022-09-07 12:10:00|6725.6|6722.6|6719.1|6716.1|6725.6|6722.6|6718.1|6715.1|143
1662552900000|2022-09-07 12:15:00|6718.6|6715.6|6716.6|6713.6|6721.1|6718.1|6715.1|6712.1|288
1662553200000|2022-09-07 12:20:00|6717.1|6714.1|6713.6|6710.6|6717.6|6714.6|6711.1|6708.1|167
1662553500000|2022-09-07 12:25:00|6713.1|6710.1|6713.6|6710.6|6714.1|6711.1|6711.1|6708.1|99
1662553800000|2022-09-07 12:30:00|6714.1|6711.1|6717.1|6714.1|6717.1|6714.1|6712.1|6709.1|100
1662554100000|2022-09-07 12:35:00|6716.6|6713.6|6721.1|6718.1|6721.1|6718.1|6715.1|6712.1|93
1662554400000|2022-09-07 12:40:00|6721.6|6718.6|6718.1|6715.1|6722.1|6719.1|6717.1|6714.1|99
1662554700000|2022-09-07 12:45:00|6717.6|6714.6|6715.1|6712.1|6718.1|6715.1|6714.1|6711.1|87
1662555000000|2022-09-07 12:50:00|6714.1|6711.1|6709.1|6706.1|6716.1|6713.1|6709.1|6706.1|86
1662555300000|2022-09-07 12:55:00|6709.6|6706.6|6714.1|6711.1|6715.1|6712.1|6709.6|6706.6|101
1662555600000|2022-09-07 13:00:00|6714.6|6711.6|6714.1|6711.1|6715.1|6712.1|6712.6|6709.6|95
1662555900000|2022-09-07 13:05:00|6715.1|6712.1|6716.1|6713.1|6718.1|6715.1|6715.1|6712.1|109
1662556200000|2022-09-07 13:10:00|6716.6|6713.6|6712.1|6709.1|6717.1|6714.1|6709.1|6706.1|144
1662556500000|2022-09-07 13:15:00|6712.6|6709.6|6715.1|6712.1|6716.1|6713.1|6711.1|6708.1|102
1662556800000|2022-09-07 13:20:00|6715.6|6712.6|6716.1|6713.1|6717.1|6714.1|6715.1|6712.1|74
1662557100000|2022-09-07 13:25:00|6716.6|6713.6|6713.1|6710.1|6717.1|6714.1|6712.1|6709.1|111
1662557400000|2022-09-07 13:30:00|6712.1|6709.1|6716.1|6713.1|6717.1|6714.1|6709.1|6706.1|400
1662557700000|2022-09-07 13:35:00|6716.6|6713.6|6724.6|6721.6|6729.1|6726.1|6715.6|6712.6|329
1662558000000|2022-09-07 13:40:00|6725.1|6722.1|6726.6|6723.6|6729.1|6726.1|6723.1|6720.1|199
1662558300000|2022-09-07 13:45:00|6727.1|6724.1|6725.6|6722.6|6730.1|6727.1|6725.1|6722.1|157
1662558600000|2022-09-07 13:50:00|6725.1|6722.1|6720.1|6717.1|6727.1|6724.1|6717.1|6714.1|164
1662558900000|2022-09-07 13:55:00|6719.6|6716.6|6721.1|6718.1|6727.1|6724.1|6718.1|6715.1|167
1662559200000|2022-09-07 14:00:00|6721.6|6718.6|6727.1|6724.1|6728.6|6725.6|6713.1|6710.1|207
1662559500000|2022-09-07 14:05:00|6727.6|6724.6|6725.1|6722.1|6729.1|6726.1|6722.1|6719.1|153
1662559800000|2022-09-07 14:10:00|6726.1|6723.1|6721.1|6718.1|6728.1|6725.1|6721.1|6718.1|243
1662560100000|2022-09-07 14:15:00|6721.6|6718.6|6724.1|6721.1|6726.6|6723.6|6719.1|6716.1|248
1662560400000|2022-09-07 14:20:00|6724.6|6721.6|6722.1|6719.1|6726.6|6723.6|6721.1|6718.1|197
1662560700000|2022-09-07 14:25:00|6721.6|6718.6|6731.1|6728.1|6732.1|6729.1|6720.1|6717.1|170
1662561000000|2022-09-07 14:30:00|6732.1|6729.1|6739.1|6736.1|6741.6|6738.6|6732.1|6729.1|232
1662561300000|2022-09-07 14:35:00|6739.6|6736.6|6739.1|6736.1|6741.1|6738.1|6736.1|6733.1|143
1662561600000|2022-09-07 14:40:00|6738.1|6735.1|6738.1|6735.1|6742.1|6739.1|6735.6|6732.6|207
1662561900000|2022-09-07 14:45:00|6738.6|6735.6|6737.1|6734.1|6739.6|6736.6|6735.1|6732.1|185
1662562200000|2022-09-07 14:50:00|6737.6|6734.6|6740.1|6737.1|6743.1|6740.1|6737.1|6734.1|169
1662562500000|2022-09-07 14:55:00|6741.1|6738.1|6736.1|6733.1|6743.1|6740.1|6735.1|6732.1|170
1662562800000|2022-09-07 15:00:00|6735.1|6732.1|6738.1|6735.1|6740.1|6737.1|6730.6|6727.6|194
1662563100000|2022-09-07 15:05:00|6737.6|6734.6|6740.1|6737.1|6741.6|6738.6|6736.6|6733.6|118
1662563400000|2022-09-07 15:10:00|6740.6|6737.6|6746.1|6743.1|6748.1|6745.1|6740.1|6737.1|151
1662563700000|2022-09-07 15:15:00|6746.6|6743.6|6744.1|6741.1|6748.1|6745.1|6742.1|6739.1|132
1662564000000|2022-09-07 15:20:00|6744.6|6741.6|6746.1|6743.1|6747.1|6744.1|6744.1|6741.1|140
1662564300000|2022-09-07 15:25:00|6745.6|6742.6|6746.1|6743.1|6750.1|6747.1|6745.1|6742.1|267
1662564600000|2022-09-07 15:30:00|6747.1|6744.1|6740.6|6737.6|6748.1|6745.1|6739.1|6736.1|153
1662564900000|2022-09-07 15:35:00|6741.1|6738.1|6742.1|6739.1|6744.6|6741.6|6741.1|6738.1|98
1662565200000|2022-09-07 15:40:00|6741.6|6738.6|6738.1|6735.1|6744.1|6741.1|6737.1|6734.1|173
1662565500000|2022-09-07 15:45:00|6738.6|6735.6|6741.1|6738.1|6742.1|6739.1|6738.1|6735.1|107
1662565800000|2022-09-07 15:50:00|6740.6|6737.6|6743.1|6740.1|6743.6|6740.6|6740.1|6737.1|85
1662566100000|2022-09-07 15:55:00|6743.6|6740.6|6737.1|6734.1|6745.1|6742.1|6737.1|6734.1|87
1662566400000|2022-09-07 16:00:00|6737.6|6734.6|6737.1|6734.1|6741.1|6738.1|6737.1|6734.1|65
1662566700000|2022-09-07 16:05:00|6737.6|6734.6|6739.6|6736.6|6740.1|6737.1|6735.1|6732.1|59
1662567000000|2022-09-07 16:10:00|6739.1|6736.1|6735.1|6732.1|6740.1|6737.1|6735.1|6732.1|80
1662567300000|2022-09-07 16:15:00|6735.6|6732.6|6732.1|6729.1|6737.1|6734.1|6731.1|6728.1|73
1662567600000|2022-09-07 16:20:00|6732.6|6729.6|6728.1|6725.1|6733.1|6730.1|6726.1|6723.1|84
1662567900000|2022-09-07 16:25:00|6727.6|6724.6|6732.1|6729.1|6733.1|6730.1|6726.6|6723.6|55
1662568200000|2022-09-07 16:30:00|6731.6|6728.6|6734.1|6731.1|6734.1|6731.1|6729.6|6726.6|61
1662568500000|2022-09-07 16:35:00|6733.6|6730.6|6741.1|6738.1|6741.1|6738.1|6732.6|6729.6|76
1662568800000|2022-09-07 16:40:00|6740.6|6737.6|6743.1|6740.1|6746.1|6743.1|6739.1|6736.1|135
1662569100000|2022-09-07 16:45:00|6742.6|6739.6|6740.1|6737.1|6744.1|6741.1|6739.1|6736.1|99
1662569400000|2022-09-07 16:50:00|6740.6|6737.6|6739.1|6736.1|6741.6|6738.6|6738.1|6735.1|60
1662569700000|2022-09-07 16:55:00|6738.6|6735.6|6740.1|6737.1|6741.1|6738.1|6737.1|6734.1|29
1662570000000|2022-09-07 17:00:00|6740.6|6737.6|6745.1|6742.1|6746.1|6743.1|6740.1|6737.1|81
1662570300000|2022-09-07 17:05:00|6744.6|6741.6|6743.1|6740.1|6745.6|6742.6|6742.1|6739.1|65
1662570600000|2022-09-07 17:10:00|6743.6|6740.6|6745.1|6742.1|6745.1|6742.1|6742.1|6739.1|53
1662570900000|2022-09-07 17:15:00|6745.6|6742.6|6742.1|6739.1|6746.6|6743.6|6741.1|6738.1|62
1662571200000|2022-09-07 17:20:00|6741.6|6738.6|6742.1|6739.1|6745.1|6742.1|6741.1|6738.1|53
1662571500000|2022-09-07 17:25:00|6741.6|6738.6|6739.6|6736.6|6742.1|6739.1|6738.1|6735.1|41
1662571800000|2022-09-07 17:30:00|6740.1|6737.1|6745.1|6742.1|6745.1|6742.1|6740.1|6737.1|34
1662572100000|2022-09-07 17:35:00|6745.6|6742.6|6746.1|6743.1|6748.1|6745.1|6744.6|6741.6|41
1662572400000|2022-09-07 17:40:00|6746.6|6743.6|6750.1|6747.1|6750.6|6747.6|6746.1|6743.1|108
1662572700000|2022-09-07 17:45:00|6750.6|6747.6|6749.1|6746.1|6750.6|6747.6|6745.1|6742.1|89
1662573000000|2022-09-07 17:50:00|6749.6|6746.6|6749.1|6746.1|6750.1|6747.1|6748.6|6745.6|79
1662573300000|2022-09-07 17:55:00|6749.6|6746.6|6749.1|6746.1|6750.1|6747.1|6748.1|6745.1|34
1662573600000|2022-09-07 18:00:00|6749.6|6746.6|6751.1|6748.1|6751.1|6748.1|6748.6|6745.6|298
1662573900000|2022-09-07 18:05:00|6750.6|6747.6|6750.1|6747.1|6752.1|6749.1|6749.1|6746.1|87
1662574200000|2022-09-07 18:10:00|6749.6|6746.6|6750.6|6747.6|6751.6|6748.6|6748.6|6745.6|48
1662574500000|2022-09-07 18:15:00|6750.1|6747.1|6740.6|6737.6|6751.1|6748.1|6740.1|6737.1|164
1662574800000|2022-09-07 18:20:00|6741.1|6738.1|6743.1|6740.1|6743.1|6740.1|6739.1|6736.1|49
1662575100000|2022-09-07 18:25:00|6744.1|6741.1|6750.1|6747.1|6750.1|6747.1|6742.1|6739.1|52
1662575400000|2022-09-07 18:30:00|6749.1|6746.1|6754.1|6751.1|6754.1|6751.1|6747.6|6744.6|75
1662575700000|2022-09-07 18:35:00|6753.6|6750.6|6752.1|6749.1|6754.1|6751.1|6751.1|6748.1|56
1662576000000|2022-09-07 18:40:00|6753.1|6750.1|6753.1|6750.1|6755.1|6752.1|6752.1|6749.1|45
1662576300000|2022-09-07 18:45:00|6752.6|6749.6|6755.1|6752.1|6755.1|6752.1|6752.1|6749.1|47
1662576600000|2022-09-07 18:50:00|6755.6|6752.6|6757.6|6754.6|6758.1|6755.1|6751.6|6748.6|122
1662576900000|2022-09-07 18:55:00|6757.1|6754.1|6759.6|6756.6|6760.1|6757.1|6757.1|6754.1|115
1662577200000|2022-09-07 19:00:00|6760.1|6757.1|6759.1|6756.1|6760.1|6757.1|6757.1|6754.1|70
1662577500000|2022-09-07 19:05:00|6758.6|6755.6|6762.1|6759.1|6762.1|6759.1|6758.1|6755.1|48
1662577800000|2022-09-07 19:10:00|6762.6|6759.6|6762.1|6759.1|6763.1|6760.1|6759.1|6756.1|42
1662578100000|2022-09-07 19:15:00|6761.6|6758.6|6756.1|6753.1|6763.1|6760.1|6755.1|6752.1|89
1662578400000|2022-09-07 19:20:00|6755.6|6752.6|6758.1|6755.1|6758.1|6755.1|6754.1|6751.1|70
1662578700000|2022-09-07 19:25:00|6757.1|6754.1|6764.1|6761.1|6764.1|6761.1|6757.1|6754.1|110
1662579000000|2022-09-07 19:30:00|6763.6|6760.6|6761.1|6758.1|6764.1|6761.1|6759.6|6756.6|131
1662579300000|2022-09-07 19:35:00|6761.6|6758.6|6758.1|6755.1|6762.1|6759.1|6757.1|6754.1|70
1662579600000|2022-09-07 19:40:00|6759.1|6756.1|6758.1|6755.1|6759.1|6756.1|6756.1|6753.1|73
1662579900000|2022-09-07 19:45:00|6757.6|6754.6|6760.1|6757.1|6761.6|6758.6|6757.1|6754.1|74
1662580200000|2022-09-07 19:50:00|6759.6|6756.6|6757.1|6754.1|6760.1|6757.1|6755.6|6752.6|90
1662580500000|2022-09-07 19:55:00|6756.6|6753.6|6759.6|6756.6|6759.6|6756.6|6754.1|6751.1|240
1662580800000|2022-09-07 20:00:00|6759.1|6756.1|6758.1|6755.1|6759.6|6756.6|6756.1|6753.1|60
1662581100000|2022-09-07 20:05:00|6757.6|6754.6|6757.6|6754.6|6758.1|6755.1|6756.1|6753.1|19
1662581400000|2022-09-07 20:10:00|6757.1|6754.1|6756.6|6753.6|6758.6|6755.6|6756.1|6753.1|35
1662581700000|2022-09-07 20:15:00|6757.1|6754.1|6758.1|6755.1|6758.6|6755.6|6756.6|6753.6|10
1662582000000|2022-09-07 20:20:00|6758.6|6755.6|6759.1|6756.1|6760.1|6757.1|6758.6|6755.6|8
1662582300000|2022-09-07 20:25:00|6759.6|6756.6|6759.1|6756.1|6761.1|6758.1|6759.1|6756.1|40
1662582600000|2022-09-07 20:30:00|6760.1|6757.1|6759.1|6756.1|6760.1|6757.1|6759.1|6756.1|9
1662582900000|2022-09-07 20:35:00|6759.6|6756.6|6761.1|6758.1|6761.1|6758.1|6759.6|6756.6|5
1662583200000|2022-09-07 20:40:00|6760.1|6757.1|6760.1|6757.1|6760.1|6757.1|6759.1|6756.1|17
1662583500000|2022-09-07 20:45:00|6760.6|6757.6|6760.6|6757.6|6760.6|6757.6|6760.1|6757.1|3
1662583800000|2022-09-07 20:50:00|6761.1|6758.1|6760.1|6757.1|6761.1|6758.1|6760.1|6757.1|22
1662584100000|2022-09-07 20:55:00|6759.6|6756.6|6757.1|6754.1|6759.6|6756.6|6756.6|6753.6|61
1662584400000|2022-09-07 21:00:00|6758.2|6754.2|6758.2|6754.2|6758.3|6754.3|6757.1|6753.1|0
1662584700000|2022-09-07 21:05:00|6758.1|6754.1|6759.1|6755.1|6759.2|6755.2|6758|6754|0
1662585000000|2022-09-07 21:10:00|6759.2|6755.2|6759.3|6755.3|6759.3|6755.3|6759.2|6755.2|0
1662585300000|2022-09-07 21:15:00|6759.6|6755.6|6759.3|6755.3|6759.6|6755.6|6759.3|6755.3|0
1662585600000|2022-09-07 21:20:00|6759.4|6755.4|6760.7|6756.7|6760.8|6756.8|6759.4|6755.4|0
1662585900000|2022-09-07 21:25:00|6760.8|6756.8|6761|6757|6761|6757|6760.6|6756.6|0
1662586200000|2022-09-07 21:30:00|6761.1|6757.1|6761|6757|6761.1|6757.1|6760.8|6756.8|0
1662586500000|2022-09-07 21:35:00|6760.9|6756.9|6761|6757|6761|6757|6760.6|6756.6|0
1662586800000|2022-09-07 21:40:00|6760.9|6756.9|6760.7|6756.7|6761.1|6757.1|6760.7|6756.7|0
1662587100000|2022-09-07 21:45:00|6760.8|6756.8|6760.4|6756.4|6760.8|6756.8|6760.3|6756.3|0
1662587400000|2022-09-07 21:50:00|6760.6|6756.6|6760.1|6756.1|6760.9|6756.9|6760.1|6756.1|0
1662587700000|2022-09-07 21:55:00|6760.2|6756.2|6760.5|6756.5|6760.7|6756.7|6760|6756|0
1662588000000|2022-09-07 22:00:00|6760.1|6756.1|6765.9|6761.9|6766.2|6762.2|6760.1|6756.1|0
1662588300000|2022-09-07 22:05:00|6765.7|6761.7|6768|6764|6768|6764|6765.7|6761.7|0
1662588600000|2022-09-07 22:10:00|6768.3|6764.3|6767|6763|6768.3|6764.3|6767|6763|0
1662588900000|2022-09-07 22:15:00|6766.8|6762.8|6766|6762|6767.3|6763.3|6765.6|6761.6|0
1662589200000|2022-09-07 22:20:00|6766.3|6762.3|6766.5|6762.5|6766.8|6762.8|6765.5|6761.5|0
1662589500000|2022-09-07 22:25:00|6766.4|6762.4|6765|6761|6766.6|6762.6|6764.7|6760.7|0
1662589800000|2022-09-07 22:30:00|6765.1|6761.1|6763.5|6759.5|6765.3|6761.3|6763.5|6759.5|0
1662590100000|2022-09-07 22:35:00|6763.2|6759.2|6762|6758|6763.2|6759.2|6761.3|6757.3|0
1662590400000|2022-09-07 22:40:00|6761.8|6757.8|6761.4|6757.4|6762|6758|6761.1|6757.1|0
1662590700000|2022-09-07 22:45:00|6761.3|6757.3|6760.6|6756.6|6761.3|6757.3|6760.1|6756.1|0
1662591000000|2022-09-07 22:50:00|6760.7|6756.7|6761.3|6757.3|6761.6|6757.6|6760.6|6756.6|0
1662591300000|2022-09-07 22:55:00|6761.4|6757.4|6763.3|6759.3|6763.7|6759.7|6761|6757|0
1662591600000|2022-09-07 23:00:00|6763.1|6759.1|6762.2|6758.2|6763.6|6759.6|6761.9|6757.9|0
1662591900000|2022-09-07 23:05:00|6762.1|6758.1|6762.9|6758.9|6763|6759|6761.9|6757.9|0
1662592200000|2022-09-07 23:10:00|6763.1|6759.1|6762.9|6758.9|6763.6|6759.6|6762.6|6758.6|0
1662592500000|2022-09-07 23:15:00|6763.1|6759.1|6763.7|6759.7|6766.5|6762.5|6763.1|6759.1|0
1662592800000|2022-09-07 23:20:00|6763.9|6759.9|6761.8|6757.8|6763.9|6759.9|6761.5|6757.5|0
1662593100000|2022-09-07 23:25:00|6762|6758|6761.6|6757.6|6762.2|6758.2|6761.6|6757.6|0
1662593400000|2022-09-07 23:30:00|6761.9|6757.9|6761.7|6757.7|6762.2|6758.2|6761.6|6757.6|0
1662593700000|2022-09-07 23:35:00|6760.5|6756.5|6760.7|6756.7|6761.2|6757.2|6759.6|6755.6|0
1662594000000|2022-09-07 23:40:00|6760.6|6756.6|6760.4|6756.4|6761|6757|6760.1|6756.1|0
1662594300000|2022-09-07 23:45:00|6760.1|6756.1|6761|6757|6761.3|6757.3|6760.1|6756.1|0
1662594600000|2022-09-07 23:50:00|6745.1|6743.1|6746.6|6744.6|6754.6|6752.6|6744.6|6742.6|993
1662594900000|2022-09-07 23:55:00|6745.6|6743.6|6741.6|6739.6|6748.6|6746.6|6737.6|6735.6|641
1662595200000|2022-09-08 00:00:00|6739.6|6737.6|6747.1|6746.1|6750.1|6749.1|6733.1|6732.1|1286
1662595500000|2022-09-08 00:05:00|6746.6|6745.6|6761.1|6760.1|6761.1|6760.1|6746.1|6745.1|920
1662595800000|2022-09-08 00:10:00|6761.6|6760.6|6762.1|6761.1|6764.1|6763.1|6756.6|6755.6|714
1662596100000|2022-09-08 00:15:00|6761.1|6760.1|6764.6|6763.6|6769.1|6768.1|6761.1|6760.1|815
1662596400000|2022-09-08 00:20:00|6764.1|6763.1|6757.6|6756.6|6766.1|6765.1|6757.1|6756.1|465
1662596700000|2022-09-08 00:25:00|6757.1|6756.1|6755.1|6754.1|6759.6|6758.6|6754.1|6753.1|551
1662597000000|2022-09-08 00:30:00|6754.6|6753.6|6751.1|6750.1|6757.1|6756.1|6750.1|6749.1|675
1662597300000|2022-09-08 00:35:00|6750.6|6749.6|6754.1|6753.1|6754.1|6753.1|6750.1|6749.1|539
1662597600000|2022-09-08 00:40:00|6753.6|6752.6|6755.1|6754.1|6755.1|6754.1|6751.1|6750.1|331
1662597900000|2022-09-08 00:45:00|6755.6|6754.6|6748.1|6747.1|6756.1|6755.1|6747.1|6746.1|449
1662598200000|2022-09-08 00:50:00|6747.1|6746.1|6750.1|6749.1|6752.1|6751.1|6747.1|6746.1|250
1662598500000|2022-09-08 00:55:00|6750.6|6749.6|6756.1|6755.1|6758.1|6757.1|6750.6|6749.6|310
1662598800000|2022-09-08 01:00:00|6756.6|6755.6|6756.1|6755.1|6760.1|6759.1|6753.6|6752.6|553
1662599100000|2022-09-08 01:05:00|6755.1|6754.1|6761.1|6760.1|6761.1|6760.1|6754.1|6753.1|466
1662599400000|2022-09-08 01:10:00|6759.6|6758.6|6762.1|6761.1|6762.6|6761.6|6759.1|6758.1|289
1662599700000|2022-09-08 01:15:00|6761.6|6760.6|6758.1|6757.1|6764.1|6763.1|6758.1|6757.1|379
1662600000000|2022-09-08 01:20:00|6758.6|6757.6|6767.1|6766.1|6769.1|6768.1|6758.6|6757.6|502
1662600300000|2022-09-08 01:25:00|6767.6|6766.6|6767.1|6766.1|6770.1|6769.1|6766.1|6765.1|439
1662600600000|2022-09-08 01:30:00|6767.6|6766.6|6774.1|6773.1|6774.1|6773.1|6767.1|6766.1|324
1662600900000|2022-09-08 01:35:00|6774.6|6773.6|6773.1|6772.1|6775.1|6774.1|6771.1|6770.1|372
1662601200000|2022-09-08 01:40:00|6773.6|6772.6|6777.1|6776.1|6778.1|6777.1|6773.6|6772.6|575
1662601500000|2022-09-08 01:45:00|6776.6|6775.6|6780.1|6779.1|6781.1|6780.1|6776.1|6775.1|396
1662601800000|2022-09-08 01:50:00|6779.6|6778.6|6783.1|6782.1|6783.6|6782.6|6778.1|6777.1|429
1662602100000|2022-09-08 01:55:00|6783.6|6782.6|6784.1|6783.1|6784.1|6783.1|6780.6|6779.6|455
1662602400000|2022-09-08 02:00:00|6783.6|6782.6|6785.1|6784.1|6786.6|6785.6|6782.1|6781.1|310
1662602700000|2022-09-08 02:05:00|6785.6|6784.6|6790.1|6789.1|6790.6|6789.6|6785.1|6784.1|372
1662603000000|2022-09-08 02:10:00|6790.6|6789.6|6790.1|6789.1|6791.6|6790.6|6789.1|6788.1|370
1662603300000|2022-09-08 02:15:00|6790.6|6789.6|6794.1|6793.1|6794.1|6793.1|6790.6|6789.6|365
1662603600000|2022-09-08 02:20:00|6793.6|6792.6|6795.1|6794.1|6795.1|6794.1|6792.1|6791.1|306
1662603900000|2022-09-08 02:25:00|6794.6|6793.6|6793.1|6792.1|6795.1|6794.1|6793.1|6792.1|379
1662604200000|2022-09-08 02:30:00|6794.1|6793.1|6797.1|6796.1|6798.1|6797.1|6792.1|6791.1|730
1662604500000|2022-09-08 02:35:00|6797.6|6796.6|6791.1|6790.1|6798.1|6797.1|6789.1|6788.1|545
1662604800000|2022-09-08 02:40:00|6790.1|6789.1|6790.1|6789.1|6792.1|6791.1|6789.1|6788.1|349
1662605100000|2022-09-08 02:45:00|6789.1|6788.1|6788.1|6787.1|6790.1|6789.1|6786.1|6785.1|384
1662605400000|2022-09-08 02:50:00|6787.6|6786.6|6789.1|6788.1|6789.6|6788.6|6787.6|6786.6|185
1662605700000|2022-09-08 02:55:00|6789.6|6788.6|6792.1|6791.1|6793.1|6792.1|6789.6|6788.6|236
1662606000000|2022-09-08 03:00:00|6791.1|6790.1|6792.1|6791.1|6792.1|6791.1|6791.1|6790.1|178
1662606300000|2022-09-08 03:05:00|6795.1|6794.1|6817.1|6816.1|6818.1|6817.1|6794.1|6793.1|2145
1662606600000|2022-09-08 03:10:00|6817.6|6816.6|6821.1|6820.1|6826.1|6825.1|6815.1|6814.1|1387
1662606900000|2022-09-08 03:15:00|6822.1|6821.1|6821.1|6820.1|6823.1|6822.1|6818.1|6817.1|548
1662607200000|2022-09-08 03:20:00|6820.1|6819.1|6825.1|6824.1|6826.1|6825.1|6819.6|6818.6|532
1662607500000|2022-09-08 03:25:00|6824.6|6823.6|6822.1|6821.1|6825.1|6824.1|6822.1|6821.1|299
1662607800000|2022-09-08 03:30:00|6823.1|6822.1|6826.1|6825.1|6826.1|6825.1|6823.1|6822.1|383
1662608100000|2022-09-08 03:35:00|6827.1|6826.1|6828.1|6827.1|6831.1|6830.1|6826.1|6825.1|565
1662608400000|2022-09-08 03:40:00|6827.1|6826.1|6835.1|6834.1|6835.1|6834.1|6827.1|6826.1|394
1662608700000|2022-09-08 03:45:00|6834.6|6833.6|6835.1|6834.1|6838.1|6837.1|6834.1|6833.1|341
1662609000000|2022-09-08 03:50:00|6834.6|6833.6|6835.1|6834.1|6836.1|6835.1|6831.1|6830.1|394
1662609300000|2022-09-08 03:55:00|6834.6|6833.6|6834.1|6833.1|6837.1|6836.1|6834.1|6833.1|550
1662609600000|2022-09-08 04:00:00|6835.1|6834.1|6836.1|6835.1|6839.1|6838.1|6835.1|6834.1|655
1662609900000|2022-09-08 04:05:00|6835.6|6834.6|6833.1|6832.1|6836.1|6835.1|6832.1|6831.1|379
1662610200000|2022-09-08 04:10:00|6832.1|6831.1|6831.1|6830.1|6832.6|6831.6|6830.1|6829.1|513
1662610500000|2022-09-08 04:15:00|6832.1|6831.1|6828.1|6827.1|6832.1|6831.1|6828.1|6827.1|570
1662610800000|2022-09-08 04:20:00|6828.6|6827.6|6830.1|6829.1|6831.1|6830.1|6827.1|6826.1|553
1662611100000|2022-09-08 04:25:00|6829.1|6828.1|6828.1|6827.1|6829.1|6828.1|6826.1|6825.1|412
1662611400000|2022-09-08 04:30:00|6828.6|6827.6|6830.1|6829.1|6831.1|6830.1|6828.1|6827.1|409
1662611700000|2022-09-08 04:35:00|6829.1|6828.1|6827.1|6826.1|6829.1|6828.1|6826.1|6825.1|312
1662612000000|2022-09-08 04:40:00|6827.6|6826.6|6831.1|6830.1|6831.1|6830.1|6827.6|6826.6|269
1662612300000|2022-09-08 04:45:00|6830.1|6829.1|6834.1|6833.1|6834.6|6833.6|6830.1|6829.1|307
1662612600000|2022-09-08 04:50:00|6833.1|6832.1|6832.1|6831.1|6833.6|6832.6|6831.1|6830.1|249
1662612900000|2022-09-08 04:55:00|6833.1|6832.1|6832.1|6831.1|6833.1|6832.1|6831.6|6830.6|253
1662613200000|2022-09-08 05:00:00|6831.6|6830.6|6832.1|6831.1|6832.1|6831.1|6829.1|6828.1|346
1662613500000|2022-09-08 05:05:00|6833.1|6832.1|6835.1|6834.1|6837.1|6836.1|6832.1|6831.1|424
1662613800000|2022-09-08 05:10:00|6834.1|6833.1|6835.1|6834.1|6836.1|6835.1|6833.1|6832.1|507
1662614100000|2022-09-08 05:15:00|6834.1|6833.1|6836.1|6835.1|6837.1|6836.1|6834.1|6833.1|453
1662614400000|2022-09-08 05:20:00|6835.1|6834.1|6835.1|6834.1|6836.1|6835.1|6834.1|6833.1|314
1662614700000|2022-09-08 05:25:00|6834.1|6833.1|6835.1|6834.1|6836.1|6835.1|6834.1|6833.1|320
1662615000000|2022-09-08 05:30:00|6834.1|6833.1|6834.1|6833.1|6835.1|6834.1|6833.1|6832.1|305
1662615300000|2022-09-08 05:35:00|6833.6|6832.6|6836.1|6835.1|6836.1|6835.1|6833.1|6832.1|337
1662615600000|2022-09-08 05:40:00|6837.1|6836.1|6832.1|6831.1|6837.1|6836.1|6832.1|6831.1|475
1662615900000|2022-09-08 05:45:00|6831.1|6830.1|6833.1|6832.1|6834.1|6833.1|6830.1|6829.1|566
1662616200000|2022-09-08 05:50:00|6832.1|6831.1|6835.1|6834.1|6835.1|6834.1|6830.1|6829.1|471
1662616500000|2022-09-08 05:55:00|6834.1|6833.1|6834.1|6833.1|6835.1|6834.1|6833.1|6832.1|585
1662616800000|2022-09-08 06:00:00|6834.3|6832.3|6839.3|6837.3|6840.3|6838.3|6828.3|6826.3|1458
1662617100000|2022-09-08 06:05:00|6838.3|6836.3|6846.8|6844.8|6847.3|6845.3|6834.3|6832.3|3015
1662617400000|2022-09-08 06:10:00|6845.8|6843.8|6849.3|6847.3|6849.3|6847.3|6845.3|6843.3|1870
1662617700000|2022-09-08 06:15:00|6850.3|6848.3|6852.3|6850.3|6855.3|6853.3|6849.3|6847.3|1362
1662618000000|2022-09-08 06:20:00|6851.8|6849.8|6847.3|6845.3|6852.3|6850.3|6846.3|6844.3|785
1662618300000|2022-09-08 06:25:00|6846.8|6844.8|6845.8|6843.8|6848.8|6846.8|6844.3|6842.3|900
1662618600000|2022-09-08 06:30:00|6846.3|6842.3|6847.5|6843.5|6848.8|6844.8|6845.7|6841.7|0
1662618900000|2022-09-08 06:35:00|6847.4|6843.4|6845.7|6841.7|6847.4|6843.4|6842.7|6838.7|0
1662619200000|2022-09-08 06:40:00|6846|6842|6846.9|6842.9|6846.9|6842.9|6844.8|6840.8|0
1662619500000|2022-09-08 06:45:00|6847.1|6843.1|6840.2|6836.2|6847.1|6843.1|6839.4|6835.4|0
1662619800000|2022-09-08 06:50:00|6840|6836|6838.1|6834.1|6840.9|6836.9|6837.7|6833.7|0
1662620100000|2022-09-08 06:55:00|6837.9|6833.9|6838.8|6834.8|6841.1|6837.1|6836.2|6832.2|0
1662620400000|2022-09-08 07:00:00|6838.4|6834.4|6840.6|6836.6|6843.1|6839.1|6836.2|6832.2|0
1662620700000|2022-09-08 07:05:00|6840.4|6836.4|6842.5|6838.5|6843.7|6839.7|6839.4|6835.4|0
1662621000000|2022-09-08 07:10:00|6842.7|6838.7|6835.8|6832.8|6843.8|6840.8|6833.8|6830.8|496
1662621300000|2022-09-08 07:15:00|6836.3|6833.3|6832.8|6829.8|6836.8|6833.8|6830.8|6827.8|216
1662621600000|2022-09-08 07:20:00|6832.3|6829.3|6824.8|6821.8|6832.8|6829.8|6822.3|6819.3|222
1662621900000|2022-09-08 07:25:00|6823.8|6820.8|6824.8|6821.8|6827.3|6824.3|6820.8|6817.8|231
1662622200000|2022-09-08 07:30:00|6825.3|6822.3|6817.8|6814.8|6825.3|6822.3|6817.3|6814.3|329
1662622500000|2022-09-08 07:35:00|6817.3|6814.3|6817.8|6814.8|6818.8|6815.8|6814.8|6811.8|202
1662622800000|2022-09-08 07:40:00|6818.3|6815.3|6817.8|6814.8|6818.8|6815.8|6815.8|6812.8|66
1662623100000|2022-09-08 07:45:00|6817.3|6814.3|6816.8|6813.8|6818.3|6815.3|6815.8|6812.8|108
1662623400000|2022-09-08 07:50:00|6815.8|6812.8|6811.8|6808.8|6816.8|6813.8|6808.8|6805.8|155
1662623700000|2022-09-08 07:55:00|6811.3|6808.3|6813.8|6810.8|6814.8|6811.8|6810.8|6807.8|57
1662624000000|2022-09-08 08:00:00|6813.3|6810.3|6809.8|6806.8|6814.3|6811.3|6808.8|6805.8|58
1662624300000|2022-09-08 08:05:00|6809.3|6806.3|6808.8|6805.8|6811.8|6808.8|6808.8|6805.8|64
1662624600000|2022-09-08 08:10:00|6809.3|6806.3|6811.3|6808.3|6811.8|6808.8|6808.8|6805.8|77
1662624900000|2022-09-08 08:15:00|6810.8|6807.8|6812.3|6809.3|6813.3|6810.3|6809.8|6806.8|45
1662625200000|2022-09-08 08:20:00|6812.8|6809.8|6807.8|6804.8|6812.8|6809.8|6807.8|6804.8|59
1662625500000|2022-09-08 08:25:00|6808.3|6805.3|6810.8|6807.8|6811.3|6808.3|6805.8|6802.8|58
1662625800000|2022-09-08 08:30:00|6809.8|6806.8|6810.8|6807.8|6812.3|6809.3|6808.8|6805.8|51
1662626100000|2022-09-08 08:35:00|6810.3|6807.3|6811.8|6808.8|6812.8|6809.8|6808.8|6805.8|30
1662626400000|2022-09-08 08:40:00|6812.8|6809.8|6816.8|6813.8|6816.8|6813.8|6811.8|6808.8|44
1662626700000|2022-09-08 08:45:00|6817.3|6814.3|6819.8|6816.8|6820.3|6817.3|6816.8|6813.8|63
1662627000000|2022-09-08 08:50:00|6819.3|6816.3|6820.3|6817.3|6820.8|6817.8|6817.8|6814.8|18
1662627300000|2022-09-08 08:55:00|6820.8|6817.8|6821.3|6818.3|6821.8|6818.8|6818.8|6815.8|31
1662627600000|2022-09-08 09:00:00|6820.8|6817.8|6820.8|6817.8|6821.8|6818.8|6819.8|6816.8|45
1662627900000|2022-09-08 09:05:00|6821.8|6818.8|6817.8|6814.8|6821.8|6818.8|6817.8|6814.8|23
1662628200000|2022-09-08 09:10:00|6818.3|6815.3|6814.8|6811.8|6818.3|6815.3|6814.8|6811.8|26
1662628500000|2022-09-08 09:15:00|6815.3|6812.3|6815.3|6812.3|6815.8|6812.8|6812.8|6809.8|27
1662628800000|2022-09-08 09:20:00|6815.8|6812.8|6814.8|6811.8|6816.8|6813.8|6813.8|6810.8|28
1662629100000|2022-09-08 09:25:00|6815.8|6812.8|6814.3|6811.3|6815.8|6812.8|6812.8|6809.8|33
1662629400000|2022-09-08 09:30:00|6813.8|6810.8|6813.8|6810.8|6814.3|6811.3|6811.8|6808.8|24
1662629700000|2022-09-08 09:35:00|6813.3|6810.3|6816.8|6813.8|6816.8|6813.8|6812.8|6809.8|39
1662630000000|2022-09-08 09:40:00|6817.3|6814.3|6814.8|6811.8|6818.3|6815.3|6813.8|6810.8|18
1662630300000|2022-09-08 09:45:00|6814.3|6811.3|6813.8|6810.8|6816.3|6813.3|6812.8|6809.8|19
1662630600000|2022-09-08 09:50:00|6814.3|6811.3|6813.8|6810.8|6814.8|6811.8|6812.8|6809.8|35
1662630900000|2022-09-08 09:55:00|6814.3|6811.3|6816.8|6813.8|6816.8|6813.8|6813.8|6810.8|35
1662631200000|2022-09-08 10:00:00|6816.3|6813.3|6816.3|6813.3|6817.8|6814.8|6816.3|6813.3|22
1662631500000|2022-09-08 10:05:00|6816.8|6813.8|6817.8|6814.8|6817.8|6814.8|6813.8|6810.8|33
1662631800000|2022-09-08 10:10:00|6818.3|6815.3|6816.8|6813.8|6818.3|6815.3|6815.3|6812.3|14
1662632100000|2022-09-08 10:15:00|6815.8|6812.8|6816.3|6813.3|6817.3|6814.3|6814.3|6811.3|33
1662632400000|2022-09-08 10:20:00|6816.8|6813.8|6820.8|6817.8|6820.8|6817.8|6815.8|6812.8|83
1662632700000|2022-09-08 10:25:00|6820.3|6817.3|6820.8|6817.8|6820.8|6817.8|6818.8|6815.8|36
1662633000000|2022-09-08 10:30:00|6819.8|6816.8|6818.8|6815.8|6820.8|6817.8|6817.8|6814.8|39
1662633300000|2022-09-08 10:35:00|6819.3|6816.3|6819.8|6816.8|6820.8|6817.8|6817.3|6814.3|34
1662633600000|2022-09-08 10:40:00|6818.8|6815.8|6822.8|6819.8|6822.8|6819.8|6818.8|6815.8|128
1662633900000|2022-09-08 10:45:00|6823.3|6820.3|6824.8|6821.8|6826.8|6823.8|6822.8|6819.8|88
1662634200000|2022-09-08 10:50:00|6825.3|6822.3|6826.8|6823.8|6826.8|6823.8|6824.8|6821.8|54
1662634500000|2022-09-08 10:55:00|6826.3|6823.3|6824.8|6821.8|6826.8|6823.8|6823.8|6820.8|96
1662634800000|2022-09-08 11:00:00|6825.3|6822.3|6829.8|6826.8|6830.8|6827.8|6823.8|6820.8|141
1662635100000|2022-09-08 11:05:00|6828.8|6825.8|6829.8|6826.8|6830.3|6827.3|6827.8|6824.8|48
1662635400000|2022-09-08 11:10:00|6830.3|6827.3|6829.8|6826.8|6833.3|6830.3|6829.8|6826.8|73
1662635700000|2022-09-08 11:15:00|6829.3|6826.3|6827.8|6824.8|6829.3|6826.3|6827.3|6824.3|36
1662636000000|2022-09-08 11:20:00|6828.8|6825.8|6826.3|6823.3|6828.8|6825.8|6825.8|6822.8|27
1662636300000|2022-09-08 11:25:00|6826.8|6823.8|6824.8|6821.8|6826.8|6823.8|6823.8|6820.8|40
1662636600000|2022-09-08 11:30:00|6824.3|6821.3|6819.8|6816.8|6824.3|6821.3|6817.8|6814.8|65
1662636900000|2022-09-08 11:35:00|6820.3|6817.3|6819.8|6816.8|6820.8|6817.8|6816.3|6813.3|99
1662637200000|2022-09-08 11:40:00|6820.8|6817.8|6820.8|6817.8|6823.8|6820.8|6820.3|6817.3|80
1662637500000|2022-09-08 11:45:00|6820.3|6817.3|6818.8|6815.8|6820.8|6817.8|6818.8|6815.8|179
1662637800000|2022-09-08 11:50:00|6818.3|6815.3|6818.8|6815.8|6821.8|6818.8|6817.8|6814.8|82
1662638100000|2022-09-08 11:55:00|6819.8|6816.8|6821.8|6818.8|6822.3|6819.3|6818.8|6815.8|47
1662638400000|2022-09-08 12:00:00|6821.3|6818.3|6825.8|6822.8|6825.8|6822.8|6819.8|6816.8|57
1662638700000|2022-09-08 12:05:00|6826.3|6823.3|6827.8|6824.8|6828.3|6825.3|6825.8|6822.8|19
1662639000000|2022-09-08 12:10:00|6827.3|6824.3|6826.3|6823.3|6830.3|6827.3|6825.8|6822.8|63
1662639300000|2022-09-08 12:15:00|6824.8|6821.8|6818.8|6815.8|6836.8|6833.8|6815.3|6812.3|338
1662639600000|2022-09-08 12:20:00|6819.3|6816.3|6830.3|6827.3|6830.3|6827.3|6818.3|6815.3|78
1662639900000|2022-09-08 12:25:00|6829.8|6826.8|6823.8|6820.8|6830.3|6827.3|6821.8|6818.8|90
1662640200000|2022-09-08 12:30:00|6823.3|6820.3|6813.8|6810.8|6824.3|6821.3|6812.8|6809.8|67
1662640500000|2022-09-08 12:35:00|6814.3|6811.3|6814.8|6811.8|6817.8|6814.8|6812.8|6809.8|64
1662640800000|2022-09-08 12:40:00|6814.3|6811.3|6812.8|6809.8|6815.3|6812.3|6809.8|6806.8|68
1662641100000|2022-09-08 12:45:00|6813.3|6810.3|6814.8|6811.8|6818.8|6815.8|6811.3|6808.3|83
1662641400000|2022-09-08 12:50:00|6815.3|6812.3|6811.8|6808.8|6820.8|6817.8|6809.3|6806.3|131
1662641700000|2022-09-08 12:55:00|6811.3|6808.3|6799.8|6796.8|6811.3|6808.3|6798.8|6795.8|226
1662642000000|2022-09-08 13:00:00|6798.8|6795.8|6797.3|6794.3|6802.3|6799.3|6795.8|6792.8|128
1662642300000|2022-09-08 13:05:00|6797.8|6794.8|6793.3|6790.3|6798.8|6795.8|6790.3|6787.3|280
1662642600000|2022-09-08 13:10:00|6794.3|6791.3|6790.8|6787.8|6795.8|6792.8|6785.8|6782.8|247
1662642900000|2022-09-08 13:15:00|6790.3|6787.3|6792.8|6789.8|6792.8|6789.8|6789.8|6786.8|94
1662643200000|2022-09-08 13:20:00|6792.3|6789.3|6791.8|6788.8|6792.8|6789.8|6786.8|6783.8|86
1662643500000|2022-09-08 13:25:00|6792.3|6789.3|6792.3|6789.3|6794.8|6791.8|6789.8|6786.8|60
1662643800000|2022-09-08 13:30:00|6792.8|6789.8|6792.8|6789.8|6796.8|6793.8|6785.8|6782.8|345
1662644100000|2022-09-08 13:35:00|6791.8|6788.8|6795.8|6792.8|6797.8|6794.8|6786.8|6783.8|268
1662644400000|2022-09-08 13:40:00|6796.3|6793.3|6816.8|6813.8|6817.3|6814.3|6789.3|6786.3|312
1662644700000|2022-09-08 13:45:00|6816.3|6813.3|6816.8|6813.8|6819.8|6816.8|6808.8|6805.8|172
1662645000000|2022-09-08 13:50:00|6817.3|6814.3|6822.8|6819.8|6822.8|6819.8|6812.3|6809.3|104
1662645300000|2022-09-08 13:55:00|6822.3|6819.3|6825.8|6822.8|6828.8|6825.8|6818.8|6815.8|92
1662645600000|2022-09-08 14:00:00|6826.3|6823.3|6814.8|6811.8|6826.8|6823.8|6812.8|6809.8|182
1662645900000|2022-09-08 14:05:00|6814.3|6811.3|6819.8|6816.8|6821.8|6818.8|6811.8|6808.8|98
1662646200000|2022-09-08 14:10:00|6819.3|6816.3|6819.8|6816.8|6823.8|6820.8|6815.3|6812.3|136
1662646500000|2022-09-08 14:15:00|6818.8|6815.8|6829.8|6826.8|6829.8|6826.8|6814.8|6811.8|235
1662646800000|2022-09-08 14:20:00|6828.8|6825.8|6824.8|6821.8|6832.8|6829.8|6824.3|6821.3|190
1662647100000|2022-09-08 14:25:00|6824.3|6821.3|6828.3|6825.3|6829.3|6826.3|6822.8|6819.8|90
1662647400000|2022-09-08 14:30:00|6827.8|6824.8|6830.8|6827.8|6831.8|6828.8|6823.8|6820.8|259
1662647700000|2022-09-08 14:35:00|6829.8|6826.8|6837.3|6834.3|6837.8|6834.8|6827.8|6824.8|171
1662648000000|2022-09-08 14:40:00|6837.8|6834.8|6840.3|6837.3|6842.3|6839.3|6834.8|6831.8|72
1662648300000|2022-09-08 14:45:00|6840.8|6837.8|6842.8|6839.8|6845.8|6842.8|6838.8|6835.8|135
1662648600000|2022-09-08 14:50:00|6842.3|6839.3|6842.8|6839.8|6843.8|6840.8|6838.8|6835.8|84
1662648900000|2022-09-08 14:55:00|6842.3|6839.3|6846.8|6843.8|6846.8|6843.8|6840.8|6837.8|170
1662649200000|2022-09-08 15:00:00|6845.8|6842.8|6849.8|6846.8|6854.8|6851.8|6845.8|6842.8|204
1662649500000|2022-09-08 15:05:00|6850.3|6847.3|6850.8|6847.8|6854.8|6851.8|6848.8|6845.8|88
1662649800000|2022-09-08 15:10:00|6849.8|6846.8|6848.8|6845.8|6849.8|6846.8|6844.3|6841.3|83
1662650100000|2022-09-08 15:15:00|6849.3|6846.3|6847.3|6844.3|6849.8|6846.8|6844.8|6841.8|75
1662650400000|2022-09-08 15:20:00|6847.8|6844.8|6846.8|6843.8|6849.8|6846.8|6844.8|6841.8|74
1662650700000|2022-09-08 15:25:00|6847.8|6844.8|6847.8|6844.8|6849.8|6846.8|6845.8|6842.8|190
1662651000000|2022-09-08 15:30:00|6848.3|6845.3|6849.8|6846.8|6849.8|6846.8|6845.8|6842.8|141
1662651300000|2022-09-08 15:35:00|6849.3|6846.3|6842.8|6839.8|6849.8|6846.8|6842.8|6839.8|90
1662651600000|2022-09-08 15:40:00|6843.3|6840.3|6843.3|6840.3|6844.8|6841.8|6840.3|6837.3|67
1662651900000|2022-09-08 15:45:00|6842.8|6839.8|6843.8|6840.8|6845.8|6842.8|6841.8|6838.8|80
1662652200000|2022-09-08 15:50:00|6842.8|6839.8|6844.8|6841.8|6845.8|6842.8|6840.8|6837.8|41
1662652500000|2022-09-08 15:55:00|6845.3|6842.3|6842.8|6839.8|6846.3|6843.3|6841.8|6838.8|46
1662652800000|2022-09-08 16:00:00|6843.3|6840.3|6823.8|6820.8|6844.8|6841.8|6823.8|6820.8|155
1662653100000|2022-09-08 16:05:00|6823.3|6820.3|6813.8|6810.8|6823.8|6820.8|6807.8|6804.8|307
1662653400000|2022-09-08 16:10:00|6813.3|6810.3|6810.3|6807.3|6813.8|6810.8|6802.8|6799.8|100
1662653700000|2022-09-08 16:15:00|6809.8|6806.8|6808.8|6805.8|6811.8|6808.8|6805.3|6802.3|237
1662654000000|2022-09-08 16:20:00|6809.3|6806.3|6804.8|6801.8|6810.3|6807.3|6800.8|6797.8|112
1662654300000|2022-09-08 16:25:00|6805.3|6802.3|6809.8|6806.8|6812.3|6809.3|6802.8|6799.8|61
1662654600000|2022-09-08 16:30:00|6810.3|6807.3|6815.8|6812.8|6818.8|6815.8|6808.8|6805.8|34
1662654900000|2022-09-08 16:35:00|6815.3|6812.3|6818.8|6815.8|6820.8|6817.8|6815.3|6812.3|60
1662655200000|2022-09-08 16:40:00|6818.3|6815.3|6827.8|6824.8|6828.3|6825.3|6816.8|6813.8|64
1662655500000|2022-09-08 16:45:00|6827.3|6824.3|6827.8|6824.8|6827.8|6824.8|6823.8|6820.8|32
1662655800000|2022-09-08 16:50:00|6826.8|6823.8|6829.8|6826.8|6832.8|6829.8|6826.8|6823.8|59
1662656100000|2022-09-08 16:55:00|6829.3|6826.3|6828.8|6825.8|6831.8|6828.8|6827.8|6824.8|42
1662656400000|2022-09-08 17:00:00|6828.3|6825.3|6823.3|6820.3|6829.3|6826.3|6821.8|6818.8|53
1662656700000|2022-09-08 17:05:00|6822.8|6819.8|6822.8|6819.8|6825.8|6822.8|6818.8|6815.8|51
1662657000000|2022-09-08 17:10:00|6823.3|6820.3|6834.8|6831.8|6835.8|6832.8|6823.3|6820.3|100
1662657300000|2022-09-08 17:15:00|6833.8|6830.8|6831.8|6828.8|6834.8|6831.8|6830.8|6827.8|37
1662657600000|2022-09-08 17:20:00|6831.3|6828.3|6832.3|6829.3|6833.3|6830.3|6830.8|6827.8|33
1662657900000|2022-09-08 17:25:00|6831.8|6828.8|6831.3|6828.3|6834.8|6831.8|6829.8|6826.8|52
1662658200000|2022-09-08 17:30:00|6831.8|6828.8|6830.8|6827.8|6832.8|6829.8|6826.8|6823.8|18
1662658500000|2022-09-08 17:35:00|6830.3|6827.3|6835.3|6832.3|6837.8|6834.8|6829.8|6826.8|34
1662658800000|2022-09-08 17:40:00|6835.8|6832.8|6837.3|6834.3|6838.8|6835.8|6834.8|6831.8|26
1662659100000|2022-09-08 17:45:00|6836.8|6833.8|6838.3|6835.3|6838.3|6835.3|6834.8|6831.8|52
1662659400000|2022-09-08 17:50:00|6837.8|6834.8|6833.8|6830.8|6838.8|6835.8|6833.8|6830.8|38
1662659700000|2022-09-08 17:55:00|6834.3|6831.3|6832.8|6829.8|6835.3|6832.3|6825.8|6822.8|80
1662660000000|2022-09-08 18:00:00|6833.3|6830.3|6837.8|6834.8|6837.8|6834.8|6831.8|6828.8|25
1662660300000|2022-09-08 18:05:00|6837.3|6834.3|6834.8|6831.8|6839.8|6836.8|6832.8|6829.8|36
1662660600000|2022-09-08 18:10:00|6834.3|6831.3|6834.8|6831.8|6837.8|6834.8|6833.8|6830.8|32
1662660900000|2022-09-08 18:15:00|6834.3|6831.3|6838.8|6835.8|6839.8|6836.8|6832.8|6829.8|46
1662661200000|2022-09-08 18:20:00|6838.3|6835.3|6838.8|6835.8|6839.8|6836.8|6835.8|6832.8|34
1662661500000|2022-09-08 18:25:00|6838.3|6835.3|6838.8|6835.8|6840.8|6837.8|6836.8|6833.8|30
1662661800000|2022-09-08 18:30:00|6839.3|6836.3|6842.8|6839.8|6843.8|6840.8|6838.8|6835.8|50
1662662100000|2022-09-08 18:35:00|6843.3|6840.3|6839.8|6836.8|6843.3|6840.3|6837.8|6834.8|50
1662662400000|2022-09-08 18:40:00|6840.3|6837.3|6834.3|6831.3|6841.3|6838.3|6827.8|6824.8|93
1662662700000|2022-09-08 18:45:00|6833.8|6830.8|6830.8|6827.8|6835.8|6832.8|6827.8|6824.8|56
1662663000000|2022-09-08 18:50:00|6829.8|6826.8|6833.3|6830.3|6835.3|6832.3|6827.8|6824.8|19
1662663300000|2022-09-08 18:55:00|6832.8|6829.8|6830.3|6827.3|6832.8|6829.8|6828.8|6825.8|14
1662663600000|2022-09-08 19:00:00|6830.8|6827.8|6828.3|6825.3|6834.8|6831.8|6823.3|6820.3|32
1662663900000|2022-09-08 19:05:00|6827.8|6824.8|6828.3|6825.3|6831.8|6828.8|6826.8|6823.8|19
1662664200000|2022-09-08 19:10:00|6827.8|6824.8|6833.8|6830.8|6833.8|6830.8|6826.3|6823.3|13
1662664500000|2022-09-08 19:15:00|6834.3|6831.3|6836.3|6833.3|6836.3|6833.3|6832.8|6829.8|64
1662664800000|2022-09-08 19:20:00|6835.8|6832.8|6838.3|6835.3|6839.8|6836.8|6834.3|6831.3|44
1662665100000|2022-09-08 19:25:00|6838.8|6835.8|6836.8|6833.8|6839.3|6836.3|6836.3|6833.3|54
1662665400000|2022-09-08 19:30:00|6837.3|6834.3|6836.8|6833.8|6840.8|6837.8|6835.8|6832.8|92
1662665700000|2022-09-08 19:35:00|6836.3|6833.3|6837.3|6834.3|6838.8|6835.8|6835.3|6832.3|46
1662666000000|2022-09-08 19:40:00|6836.8|6833.8|6832.8|6829.8|6837.8|6834.8|6831.8|6828.8|41
1662666300000|2022-09-08 19:45:00|6833.3|6830.3|6836.8|6833.8|6839.8|6836.8|6832.8|6829.8|74
1662666600000|2022-09-08 19:50:00|6837.3|6834.3|6847.3|6844.3|6847.3|6844.3|6837.3|6834.3|188
1662666900000|2022-09-08 19:55:00|6846.8|6843.8|6849.8|6846.8|6850.8|6847.8|6844.8|6841.8|345
1662667200000|2022-09-08 20:00:00|6849.3|6846.3|6850.8|6847.8|6851.8|6848.8|6848.8|6845.8|72
1662667500000|2022-09-08 20:05:00|6851.3|6848.3|6850.3|6847.3|6851.8|6848.8|6849.8|6846.8|34
1662667800000|2022-09-08 20:10:00|6849.8|6846.8|6851.3|6848.3|6852.8|6849.8|6849.8|6846.8|37
1662668100000|2022-09-08 20:15:00|6851.8|6848.8|6851.8|6848.8|6852.8|6849.8|6851.3|6848.3|50
1662668400000|2022-09-08 20:20:00|6851.3|6848.3|6850.8|6847.8|6851.3|6848.3|6850.8|6847.8|2
1662668700000|2022-09-08 20:25:00|6850.3|6847.3|6848.8|6845.8|6850.8|6847.8|6848.8|6845.8|27
1662669000000|2022-09-08 20:30:00|6849.3|6846.3|6849.8|6846.8|6850.3|6847.3|6848.8|6845.8|7
1662669300000|2022-09-08 20:35:00|6849.3|6846.3|6848.8|6845.8|6849.8|6846.8|6848.8|6845.8|3
1662669600000|2022-09-08 20:40:00|6849.3|6846.3|6849.3|6846.3|6849.8|6846.8|6848.8|6845.8|14
1662669900000|2022-09-08 20:45:00|6849.8|6846.8|6849.3|6846.3|6850.3|6847.3|6849.3|6846.3|6
1662670200000|2022-09-08 20:50:00|6849.8|6846.8|6849.8|6846.8|6849.8|6846.8|6848.8|6845.8|3
1662670500000|2022-09-08 20:55:00|6849.3|6846.3|6848.8|6845.8|6849.8|6846.8|6848.3|6845.3|13
1662670800000|2022-09-08 21:00:00|6850|6846|6850|6846|6850.5|6846.5|6849.8|6845.8|0
1662671100000|2022-09-08 21:05:00|6849.9|6845.9|6850|6846|6850.2|6846.2|6849.7|6845.7|0
1662671400000|2022-09-08 21:10:00|6849.8|6845.8|6849.8|6845.8|6850|6846|6849.8|6845.8|0
1662671700000|2022-09-08 21:15:00|6850|6846|6849.7|6845.7|6850|6846|6849.3|6845.3|0
1662672000000|2022-09-08 21:20:00|6849.5|6845.5|6850.1|6846.1|6850.2|6846.2|6849.5|6845.5|0
1662672300000|2022-09-08 21:25:00|6849.6|6845.6|6850.1|6846.1|6850.4|6846.4|6849.5|6845.5|0
1662672600000|2022-09-08 21:30:00|6850|6846|6849.6|6845.6|6850|6846|6849.3|6845.3|0
1662672900000|2022-09-08 21:35:00|6849.5|6845.5|6849|6845|6849.5|6845.5|6849|6845|0
1662673200000|2022-09-08 21:40:00|6848.9|6844.9|6848.9|6844.9|6848.9|6844.9|6848.8|6844.8|0
1662673500000|2022-09-08 21:45:00|6849|6845|6849.1|6845.1|6849.3|6845.3|6848.8|6844.8|0
1662673800000|2022-09-08 21:50:00|6849.2|6845.2|6848.9|6844.9|6849.2|6845.2|6848.6|6844.6|0
1662674100000|2022-09-08 21:55:00|6849.1|6845.1|6848.9|6844.9|6849.1|6845.1|6848.7|6844.7|0
1662674400000|2022-09-08 22:00:00|6849.2|6845.2|6846.6|6842.6|6850.1|6846.1|6845.9|6841.9|0
1662674700000|2022-09-08 22:05:00|6846.4|6842.4|6846.4|6842.4|6846.7|6842.7|6846.1|6842.1|0
1662675000000|2022-09-08 22:10:00|6846.5|6842.5|6846.2|6842.2|6846.7|6842.7|6845.9|6841.9|0
1662675300000|2022-09-08 22:15:00|6845.9|6841.9|6844.1|6840.1|6846.2|6842.2|6844.1|6840.1|0
1662675600000|2022-09-08 22:20:00|6843.9|6839.9|6843.3|6839.3|6844.3|6840.3|6843.3|6839.3|0
1662675900000|2022-09-08 22:25:00|6843.6|6839.6|6843.2|6839.2|6844.3|6840.3|6843.1|6839.1|0
1662676200000|2022-09-08 22:30:00|6843.4|6839.4|6844.2|6840.2|6844.5|6840.5|6842.8|6838.8|0
1662676500000|2022-09-08 22:35:00|6844.3|6840.3|6845.9|6841.9|6846|6842|6843.9|6839.9|0
1662676800000|2022-09-08 22:40:00|6845.7|6841.7|6844.5|6840.5|6845.9|6841.9|6844.1|6840.1|0
1662677100000|2022-09-08 22:45:00|6844.8|6840.8|6846|6842|6846.5|6842.5|6844.8|6840.8|0
1662677400000|2022-09-08 22:50:00|6845.8|6841.8|6845.7|6841.7|6846|6842|6845.7|6841.7|0
1662677700000|2022-09-08 22:55:00|6846|6842|6847.5|6843.5|6847.5|6843.5|6846|6842|0
1662678000000|2022-09-08 23:00:00|6847.8|6843.8|6848.8|6844.8|6849.1|6845.1|6847.8|6843.8|0
1662678300000|2022-09-08 23:05:00|6848.9|6844.9|6848|6844|6848.9|6844.9|6847.7|6843.7|0
1662678600000|2022-09-08 23:10:00|6847.9|6843.9|6848.6|6844.6|6849|6845|6847.7|6843.7|0
1662678900000|2022-09-08 23:15:00|6848.9|6844.9|6849.1|6845.1|6849.2|6845.2|6848.8|6844.8|0
1662679200000|2022-09-08 23:20:00|6849.4|6845.4|6851.2|6847.2|6851.3|6847.3|6849.4|6845.4|0
1662679500000|2022-09-08 23:25:00|6851|6847|6850.8|6846.8|6851.2|6847.2|6850.7|6846.7|0
1662679800000|2022-09-08 23:30:00|6850.5|6846.5|6849.6|6845.6|6850.8|6846.8|6848.6|6844.6|0
1662680100000|2022-09-08 23:35:00|6849.5|6845.5|6849.9|6845.9|6850.7|6846.7|6849.2|6845.2|0
1662680400000|2022-09-08 23:40:00|6850.2|6846.2|6848.7|6844.7|6850.2|6846.2|6848.7|6844.7|0
1662680700000|2022-09-08 23:45:00|6849|6845|6849.9|6845.9|6849.9|6845.9|6848.7|6844.7|0
1662681000000|2022-09-08 23:50:00|6847.8|6845.8|6858.3|6856.3|6865.3|6863.3|6847.8|6845.8|646
1662681300000|2022-09-08 23:55:00|6857.8|6855.8|6847.3|6845.3|6857.8|6855.8|6845.3|6843.3|780
1662681600000|2022-09-09 00:00:00|6846.3|6844.3|6842.8|6841.8|6847.3|6845.8|6832.8|6831.8|998
1662681900000|2022-09-09 00:05:00|6843.3|6842.3|6855.3|6854.3|6856.8|6855.8|6840.8|6839.8|835
1662682200000|2022-09-09 00:10:00|6854.8|6853.8|6850.8|6849.8|6860.8|6859.8|6848.8|6847.8|1193
1662682500000|2022-09-09 00:15:00|6851.3|6850.3|6852.8|6851.8|6854.8|6853.8|6846.8|6845.8|611
1662682800000|2022-09-09 00:20:00|6853.8|6852.8|6855.3|6854.3|6857.8|6856.8|6849.8|6848.8|613
1662683100000|2022-09-09 00:25:00|6854.8|6853.8|6854.8|6853.8|6856.3|6855.3|6849.8|6848.8|361
1662683400000|2022-09-09 00:30:00|6855.3|6854.3|6863.8|6862.8|6863.8|6862.8|6853.8|6852.8|673
1662683700000|2022-09-09 00:35:00|6864.3|6863.3|6870.8|6869.8|6871.8|6870.8|6862.8|6861.8|510
1662684000000|2022-09-09 00:40:00|6870.3|6869.3|6863.3|6862.3|6870.8|6869.8|6863.3|6862.3|444
1662684300000|2022-09-09 00:45:00|6863.8|6862.8|6870.8|6869.8|6871.8|6870.8|6862.8|6861.8|442
1662684600000|2022-09-09 00:50:00|6871.3|6870.3|6876.8|6875.8|6877.8|6876.8|6868.8|6867.8|659
1662684900000|2022-09-09 00:55:00|6874.8|6873.8|6866.8|6865.8|6874.8|6873.8|6865.3|6864.3|877
1662685200000|2022-09-09 01:00:00|6867.3|6866.3|6862.8|6861.8|6870.8|6869.8|6862.3|6861.3|487
1662685500000|2022-09-09 01:05:00|6863.8|6862.8|6863.8|6862.8|6866.8|6865.8|6859.8|6858.8|296
1662685800000|2022-09-09 01:10:00|6863.3|6862.3|6862.8|6861.8|6864.8|6863.8|6861.8|6860.8|272
1662686100000|2022-09-09 01:15:00|6863.3|6862.3|6860.8|6859.8|6864.8|6863.8|6859.8|6858.8|349
1662686400000|2022-09-09 01:20:00|6861.8|6860.8|6867.8|6866.8|6867.8|6866.8|6860.8|6859.8|362
1662686700000|2022-09-09 01:25:00|6866.8|6865.8|6868.8|6867.8|6869.8|6868.8|6865.8|6864.8|282
1662687000000|2022-09-09 01:30:00|6868.3|6867.3|6860.8|6859.8|6868.3|6867.3|6860.8|6859.8|416
1662687300000|2022-09-09 01:35:00|6861.3|6860.3|6860.8|6859.8|6864.8|6863.8|6860.8|6859.8|243
1662687600000|2022-09-09 01:40:00|6859.8|6858.8|6860.8|6859.8|6863.3|6862.3|6858.8|6857.8|378
1662687900000|2022-09-09 01:45:00|6861.3|6860.3|6866.8|6865.8|6866.8|6865.8|6859.8|6858.8|284
1662688200000|2022-09-09 01:50:00|6867.8|6866.8|6867.8|6866.8|6868.8|6867.8|6863.8|6862.8|291
1662688500000|2022-09-09 01:55:00|6868.3|6867.3|6865.8|6864.8|6869.8|6868.8|6865.8|6864.8|346
1662688800000|2022-09-09 02:00:00|6864.8|6863.8|6868.8|6867.8|6869.8|6868.8|6864.8|6863.8|286
1662689100000|2022-09-09 02:05:00|6867.8|6866.8|6867.3|6866.3|6868.8|6867.8|6864.8|6863.8|385
1662689400000|2022-09-09 02:10:00|6867.8|6866.8|6871.8|6870.8|6872.8|6871.8|6867.8|6866.8|277
1662689700000|2022-09-09 02:15:00|6872.3|6871.3|6871.8|6870.8|6875.8|6874.8|6870.8|6869.8|399
1662690000000|2022-09-09 02:20:00|6872.3|6871.3|6872.8|6871.8|6874.8|6873.8|6871.8|6870.8|350
1662690300000|2022-09-09 02:25:00|6872.3|6871.3|6875.8|6874.8|6877.8|6876.8|6871.8|6870.8|222
1662690600000|2022-09-09 02:30:00|6876.8|6875.8|6876.8|6875.8|6878.3|6877.3|6875.8|6874.8|369
1662690900000|2022-09-09 02:35:00|6876.3|6875.3|6877.8|6876.8|6877.8|6876.8|6874.8|6873.8|171
1662691200000|2022-09-09 02:40:00|6877.3|6876.3|6878.8|6877.8|6879.8|6878.8|6876.8|6875.8|149
1662691500000|2022-09-09 02:45:00|6879.3|6878.3|6875.8|6874.8|6879.8|6878.8|6874.8|6873.8|345
1662691800000|2022-09-09 02:50:00|6876.3|6875.3|6876.8|6875.8|6877.3|6876.3|6872.8|6871.8|300
1662692100000|2022-09-09 02:55:00|6877.8|6876.8|6878.8|6877.8|6879.8|6878.8|6875.8|6874.8|260
1662692400000|2022-09-09 03:00:00|6879.3|6878.3|6879.8|6878.8|6882.8|6881.8|6878.8|6877.8|401
1662692700000|2022-09-09 03:05:00|6879.3|6878.3|6878.8|6877.8|6879.8|6878.8|6875.8|6874.8|372
1662693000000|2022-09-09 03:10:00|6878.3|6877.3|6876.8|6875.8|6879.8|6878.8|6875.8|6874.8|443
1662693300000|2022-09-09 03:15:00|6876.3|6875.3|6873.8|6872.8|6877.8|6876.8|6872.8|6871.8|449
1662693600000|2022-09-09 03:20:00|6874.3|6873.3|6871.8|6870.8|6875.8|6874.8|6871.8|6870.8|307
1662693900000|2022-09-09 03:25:00|6872.8|6871.8|6873.8|6872.8|6875.8|6874.8|6872.8|6871.8|177
1662694200000|2022-09-09 03:30:00|6872.8|6871.8|6875.8|6874.8|6876.8|6875.8|6871.8|6870.8|345
1662694500000|2022-09-09 03:35:00|6876.3|6875.3|6875.8|6874.8|6876.8|6875.8|6874.8|6873.8|239
1662694800000|2022-09-09 03:40:00|6876.3|6875.3|6877.8|6876.8|6879.3|6878.3|6876.3|6875.3|259
1662695100000|2022-09-09 03:45:00|6877.3|6876.3|6874.8|6873.8|6877.8|6876.8|6872.8|6871.8|398
1662695400000|2022-09-09 03:50:00|6875.3|6874.3|6878.8|6877.8|6879.8|6878.8|6875.3|6874.3|227
1662695700000|2022-09-09 03:55:00|6879.3|6878.3|6878.8|6877.8|6881.8|6880.8|6877.8|6876.8|288
1662696000000|2022-09-09 04:00:00|6879.3|6878.3|6880.8|6879.8|6882.8|6881.8|6879.3|6878.3|297
1662696300000|2022-09-09 04:05:00|6881.3|6880.3|6884.8|6883.8|6885.8|6884.8|6881.3|6880.3|333
1662696600000|2022-09-09 04:10:00|6884.3|6883.3|6883.8|6882.8|6885.8|6884.8|6882.8|6881.8|369
1662696900000|2022-09-09 04:15:00|6882.8|6881.8|6878.8|6877.8|6882.8|6881.8|6877.8|6876.8|429
1662697200000|2022-09-09 04:20:00|6879.3|6878.3|6882.8|6881.8|6883.3|6882.3|6877.8|6876.8|418
1662697500000|2022-09-09 04:25:00|6883.3|6882.3|6882.8|6881.8|6884.8|6883.8|6881.8|6880.8|262
1662697800000|2022-09-09 04:30:00|6883.8|6882.8|6883.8|6882.8|6886.8|6885.8|6883.8|6882.8|285
1662698100000|2022-09-09 04:35:00|6884.3|6883.3|6889.8|6888.8|6889.8|6888.8|6883.8|6882.8|264
1662698400000|2022-09-09 04:40:00|6888.8|6887.8|6885.8|6884.8|6889.8|6888.8|6885.8|6884.8|315
1662698700000|2022-09-09 04:45:00|6886.8|6885.8|6888.8|6887.8|6890.8|6889.8|6886.8|6885.8|362
1662699000000|2022-09-09 04:50:00|6889.3|6888.3|6891.8|6890.8|6892.3|6891.3|6888.8|6887.8|246
1662699300000|2022-09-09 04:55:00|6890.8|6889.8|6892.8|6891.8|6893.8|6892.8|6890.8|6889.8|271
1662699600000|2022-09-09 05:00:00|6891.8|6890.8|6890.8|6889.8|6892.8|6891.8|6887.8|6886.8|350
1662699900000|2022-09-09 05:05:00|6891.3|6890.3|6889.8|6888.8|6892.8|6891.8|6887.8|6886.8|358
1662700200000|2022-09-09 05:10:00|6888.8|6887.8|6887.8|6886.8|6889.8|6888.8|6886.8|6885.8|303
1662700500000|2022-09-09 05:15:00|6888.3|6887.3|6888.8|6887.8|6888.8|6887.8|6886.8|6885.8|302
1662700800000|2022-09-09 05:20:00|6888.3|6887.3|6890.8|6889.8|6890.8|6889.8|6884.8|6883.8|414
1662701100000|2022-09-09 05:25:00|6890.3|6889.3|6891.8|6890.8|6892.8|6891.8|6889.8|6888.8|248
1662701400000|2022-09-09 05:30:00|6892.3|6891.3|6891.8|6890.8|6894.8|6893.8|6891.8|6890.8|550
1662701700000|2022-09-09 05:35:00|6892.3|6891.3|6889.8|6888.8|6892.8|6891.8|6889.8|6888.8|307
1662702000000|2022-09-09 05:40:00|6890.8|6889.8|6891.8|6890.8|6893.8|6892.8|6889.8|6888.8|288
1662702300000|2022-09-09 05:45:00|6891.3|6890.3|6892.8|6891.8|6892.8|6891.8|6889.8|6888.8|421
1662702600000|2022-09-09 05:50:00|6892.3|6891.3|6890.8|6889.8|6892.3|6891.3|6888.8|6887.8|414
1662702900000|2022-09-09 05:55:00|6890.3|6889.3|6891.8|6890.8|6891.8|6890.8|6889.8|6888.8|593
1662703200000|2022-09-09 06:00:00|6891.9|6889.9|6887.9|6885.9|6892.4|6890.4|6884.9|6882.9|1280
1662703500000|2022-09-09 06:05:00|6887.4|6885.4|6890.9|6888.9|6892.9|6890.9|6886.9|6884.9|2535
1662703800000|2022-09-09 06:10:00|6891.4|6889.4|6888.4|6886.4|6891.9|6889.9|6887.9|6885.9|1437
1662704100000|2022-09-09 06:15:00|6888.9|6886.9|6883.9|6881.9|6889.9|6887.9|6883.9|6881.9|888
1662704400000|2022-09-09 06:20:00|6883.4|6881.4|6884.9|6882.9|6885.9|6883.9|6882.9|6880.9|422
1662704700000|2022-09-09 06:25:00|6884.4|6882.4|6885.4|6883.4|6885.9|6883.9|6881.9|6879.9|476
1662705000000|2022-09-09 06:30:00|6886.9|6882.9|6882.7|6878.7|6887.9|6883.9|6882|6878|0
1662705300000|2022-09-09 06:35:00|6882.9|6878.9|6888.9|6884.9|6890.5|6886.5|6881.7|6877.7|0
1662705600000|2022-09-09 06:40:00|6888.5|6884.5|6886.9|6882.9|6888.5|6884.5|6885.6|6881.6|0
1662705900000|2022-09-09 06:45:00|6886.3|6882.3|6889.4|6885.4|6889.7|6885.7|6885.9|6881.9|0
1662706200000|2022-09-09 06:50:00|6889.5|6885.5|6889.6|6885.6|6890.8|6886.8|6889.4|6885.4|0
1662706500000|2022-09-09 06:55:00|6889.8|6885.8|6892.7|6888.7|6894.7|6890.7|6889.5|6885.5|0
1662706800000|2022-09-09 07:00:00|6892.1|6888.1|6899.6|6895.6|6900.2|6896.2|6890.3|6886.3|0
1662707100000|2022-09-09 07:05:00|6899.8|6895.8|6903.8|6899.8|6910.7|6906.7|6899.8|6895.8|0
1662707400000|2022-09-09 07:10:00|6892.4|6889.4|6900.4|6897.4|6900.4|6897.4|6892.4|6889.4|345
1662707700000|2022-09-09 07:15:00|6900.9|6897.9|6895.4|6892.4|6903.4|6900.4|6895.4|6892.4|355
1662708000000|2022-09-09 07:20:00|6896.4|6893.4|6895.4|6892.4|6899.4|6896.4|6894.9|6891.9|213
1662708300000|2022-09-09 07:25:00|6895.9|6892.9|6900.4|6897.4|6901.4|6898.4|6895.9|6892.9|194
1662708600000|2022-09-09 07:30:00|6899.9|6896.9|6894.4|6891.4|6900.4|6897.4|6894.4|6891.4|180
1662708900000|2022-09-09 07:35:00|6894.9|6891.9|6897.9|6894.9|6898.9|6895.9|6894.4|6891.4|230
1662709200000|2022-09-09 07:40:00|6898.4|6895.4|6894.9|6891.9|6899.4|6896.4|6893.9|6890.9|144
1662709500000|2022-09-09 07:45:00|6895.4|6892.4|6898.4|6895.4|6899.4|6896.4|6894.4|6891.4|117
1662709800000|2022-09-09 07:50:00|6898.9|6895.9|6897.4|6894.4|6899.4|6896.4|6895.9|6892.9|54
1662710100000|2022-09-09 07:55:00|6896.9|6893.9|6900.4|6897.4|6900.9|6897.9|6896.4|6893.4|44
1662710400000|2022-09-09 08:00:00|6899.9|6896.9|6902.4|6899.4|6902.4|6899.4|6898.4|6895.4|108
1662710700000|2022-09-09 08:05:00|6903.4|6900.4|6904.9|6901.9|6905.4|6902.4|6900.4|6897.4|312
1662711000000|2022-09-09 08:10:00|6904.4|6901.4|6908.4|6905.4|6909.4|6906.4|6904.4|6901.4|124
1662711300000|2022-09-09 08:15:00|6908.9|6905.9|6914.4|6911.4|6915.4|6912.4|6908.4|6905.4|117
1662711600000|2022-09-09 08:20:00|6914.9|6911.9|6913.4|6910.4|6916.4|6913.4|6913.4|6910.4|175
1662711900000|2022-09-09 08:25:00|6914.4|6911.4|6912.4|6909.4|6915.4|6912.4|6912.4|6909.4|102
1662712200000|2022-09-09 08:30:00|6913.4|6910.4|6911.4|6908.4|6915.9|6912.9|6911.4|6908.4|164
1662712500000|2022-09-09 08:35:00|6911.9|6908.9|6910.4|6907.4|6914.4|6911.4|6909.9|6906.9|123
1662712800000|2022-09-09 08:40:00|6909.9|6906.9|6914.4|6911.4|6914.4|6911.4|6909.4|6906.4|35
1662713100000|2022-09-09 08:45:00|6914.9|6911.9|6917.4|6914.4|6918.4|6915.4|6914.9|6911.9|40
1662713400000|2022-09-09 08:50:00|6917.9|6914.9|6917.4|6914.4|6918.4|6915.4|6916.4|6913.4|39
1662713700000|2022-09-09 08:55:00|6917.9|6914.9|6918.4|6915.4|6919.4|6916.4|6917.4|6914.4|51
1662714000000|2022-09-09 09:00:00|6918.9|6915.9|6918.9|6915.9|6919.4|6916.4|6915.4|6912.4|53
1662714300000|2022-09-09 09:05:00|6918.4|6915.4|6917.4|6914.4|6919.4|6916.4|6915.9|6912.9|40
1662714600000|2022-09-09 09:10:00|6917.9|6914.9|6919.4|6916.4|6919.9|6916.9|6917.4|6914.4|42
1662714900000|2022-09-09 09:15:00|6918.4|6915.4|6917.4|6914.4|6919.4|6916.4|6917.4|6914.4|62
1662715200000|2022-09-09 09:20:00|6916.9|6913.9|6919.9|6916.9|6920.4|6917.4|6916.9|6913.9|24
1662715500000|2022-09-09 09:25:00|6919.4|6916.4|6917.4|6914.4|6920.4|6917.4|6916.4|6913.4|52
1662715800000|2022-09-09 09:30:00|6916.9|6913.9|6917.4|6914.4|6918.4|6915.4|6916.4|6913.4|48
1662716100000|2022-09-09 09:35:00|6916.9|6913.9|6917.4|6914.4|6918.4|6915.4|6916.9|6913.9|53
1662716400000|2022-09-09 09:40:00|6916.4|6913.4|6913.4|6910.4|6918.4|6915.4|6913.4|6910.4|58
1662716700000|2022-09-09 09:45:00|6912.9|6909.9|6912.4|6909.4|6913.9|6910.9|6911.9|6908.9|44
1662717000000|2022-09-09 09:50:00|6911.9|6908.9|6911.4|6908.4|6913.4|6910.4|6911.4|6908.4|43
1662717300000|2022-09-09 09:55:00|6911.9|6908.9|6914.4|6911.4|6914.4|6911.4|6911.4|6908.4|44
1662717600000|2022-09-09 10:00:00|6913.9|6910.9|6911.9|6908.9|6914.4|6911.4|6911.4|6908.4|56
1662717900000|2022-09-09 10:05:00|6911.4|6908.4|6911.4|6908.4|6913.9|6910.9|6911.4|6908.4|38
1662718200000|2022-09-09 10:10:00|6911.9|6908.9|6914.4|6911.4|6914.4|6911.4|6911.9|6908.9|48
1662718500000|2022-09-09 10:15:00|6913.4|6910.4|6913.4|6910.4|6916.4|6913.4|6913.4|6910.4|73
1662718800000|2022-09-09 10:20:00|6912.9|6909.9|6914.4|6911.4|6914.9|6911.9|6911.4|6908.4|57
1662719100000|2022-09-09 10:25:00|6914.9|6911.9|6916.9|6913.9|6917.4|6914.4|6914.4|6911.4|30
1662719400000|2022-09-09 10:30:00|6916.4|6913.4|6916.9|6913.9|6917.9|6914.9|6915.4|6912.4|42
1662719700000|2022-09-09 10:35:00|6917.4|6914.4|6918.4|6915.4|6919.4|6916.4|6916.4|6913.4|95
1662720000000|2022-09-09 10:40:00|6918.9|6915.9|6920.4|6917.4|6921.4|6918.4|6918.9|6915.9|74
1662720300000|2022-09-09 10:45:00|6920.9|6917.9|6921.4|6918.4|6922.4|6919.4|6919.4|6916.4|53
1662720600000|2022-09-09 10:50:00|6920.4|6917.4|6919.4|6916.4|6921.9|6918.9|6918.4|6915.4|51
1662720900000|2022-09-09 10:55:00|6918.9|6915.9|6918.9|6915.9|6920.4|6917.4|6917.4|6914.4|36
1662721200000|2022-09-09 11:00:00|6919.4|6916.4|6917.4|6914.4|6919.4|6916.4|6915.4|6912.4|54
1662721500000|2022-09-09 11:05:00|6916.9|6913.9|6917.9|6914.9|6919.4|6916.4|6916.9|6913.9|22
1662721800000|2022-09-09 11:10:00|6917.4|6914.4|6917.4|6914.4|6917.9|6914.9|6915.4|6912.4|46
1662722100000|2022-09-09 11:15:00|6917.9|6914.9|6914.9|6911.9|6918.4|6915.4|6913.9|6910.9|43
1662722400000|2022-09-09 11:20:00|6914.4|6911.4|6913.4|6910.4|6914.4|6911.4|6913.4|6910.4|26
1662722700000|2022-09-09 11:25:00|6912.9|6909.9|6913.4|6910.4|6915.4|6912.4|6912.9|6909.9|44
1662723000000|2022-09-09 11:30:00|6912.4|6909.4|6911.4|6908.4|6912.4|6909.4|6910.4|6907.4|38
1662723300000|2022-09-09 11:35:00|6911.9|6908.9|6913.4|6910.4|6914.4|6911.4|6911.9|6908.9|40
1662723600000|2022-09-09 11:40:00|6912.4|6909.4|6915.4|6912.4|6915.9|6912.9|6912.4|6909.4|60
1662723900000|2022-09-09 11:45:00|6914.4|6911.4|6916.4|6913.4|6917.4|6914.4|6914.4|6911.4|105
1662724200000|2022-09-09 11:50:00|6916.9|6913.9|6915.4|6912.4|6916.9|6913.9|6915.4|6912.4|52
1662724500000|2022-09-09 11:55:00|6914.4|6911.4|6914.4|6911.4|6915.4|6912.4|6912.4|6909.4|225
1662724800000|2022-09-09 12:00:00|6913.9|6910.9|6913.4|6910.4|6914.9|6911.9|6912.4|6909.4|69
1662725100000|2022-09-09 12:05:00|6912.9|6909.9|6912.4|6909.4|6912.9|6909.9|6911.9|6908.9|45
1662725400000|2022-09-09 12:10:00|6912.9|6909.9|6913.4|6910.4|6913.4|6910.4|6912.4|6909.4|35
1662725700000|2022-09-09 12:15:00|6914.4|6911.4|6916.4|6913.4|6916.4|6913.4|6914.4|6911.4|50
1662726000000|2022-09-09 12:20:00|6916.9|6913.9|6916.4|6913.4|6918.4|6915.4|6915.4|6912.4|78
1662726300000|2022-09-09 12:25:00|6916.9|6913.9|6916.4|6913.4|6919.4|6916.4|6916.4|6913.4|47
1662726600000|2022-09-09 12:30:00|6915.9|6912.9|6917.4|6914.4|6918.4|6915.4|6915.4|6912.4|49
1662726900000|2022-09-09 12:35:00|6917.9|6914.9|6921.4|6918.4|6921.4|6918.4|6917.4|6914.4|50
1662727200000|2022-09-09 12:40:00|6921.9|6918.9|6927.4|6924.4|6927.4|6924.4|6921.9|6918.9|94
1662727500000|2022-09-09 12:45:00|6926.9|6923.9|6926.9|6923.9|6927.4|6924.4|6924.4|6921.4|53
1662727800000|2022-09-09 12:50:00|6927.4|6924.4|6920.4|6917.4|6927.4|6924.4|6920.4|6917.4|157
1662728100000|2022-09-09 12:55:00|6921.4|6918.4|6919.4|6916.4|6923.4|6920.4|6918.9|6915.9|54
1662728400000|2022-09-09 13:00:00|6918.9|6915.9|6920.4|6917.4|6921.9|6918.9|6918.9|6915.9|29
1662728700000|2022-09-09 13:05:00|6921.4|6918.4|6920.4|6917.4|6921.9|6918.9|6917.4|6914.4|25
1662729000000|2022-09-09 13:10:00|6920.9|6917.9|6919.4|6916.4|6920.9|6917.9|6917.9|6914.9|29
1662729300000|2022-09-09 13:15:00|6919.9|6916.9|6918.4|6915.4|6921.4|6918.4|6918.4|6915.4|53
1662729600000|2022-09-09 13:20:00|6918.9|6915.9|6912.4|6909.4|6919.4|6916.4|6912.4|6909.4|56
1662729900000|2022-09-09 13:25:00|6912.9|6909.9|6907.4|6904.4|6913.4|6910.4|6907.4|6904.4|144
1662730200000|2022-09-09 13:30:00|6907.9|6904.9|6916.4|6913.4|6917.4|6914.4|6906.9|6903.9|246
1662730500000|2022-09-09 13:35:00|6916.9|6913.9|6916.4|6913.4|6919.4|6916.4|6912.4|6909.4|202
1662730800000|2022-09-09 13:40:00|6915.9|6912.9|6907.4|6904.4|6916.9|6913.9|6906.9|6903.9|408
1662731100000|2022-09-09 13:45:00|6906.9|6903.9|6912.4|6909.4|6915.4|6912.4|6902.9|6899.9|129
1662731400000|2022-09-09 13:50:00|6911.9|6908.9|6912.4|6909.4|6913.4|6910.4|6909.4|6906.4|159
1662731700000|2022-09-09 13:55:00|6913.4|6910.4|6920.9|6917.9|6920.9|6917.9|6908.4|6905.4|133
1662732000000|2022-09-09 14:00:00|6921.4|6918.4|6927.4|6924.4|6927.4|6924.4|6919.4|6916.4|172
1662732300000|2022-09-09 14:05:00|6927.9|6924.9|6931.4|6928.4|6931.4|6928.4|6924.4|6921.4|210
1662732600000|2022-09-09 14:10:00|6930.9|6927.9|6931.4|6928.4|6933.4|6930.4|6927.4|6924.4|260
1662732900000|2022-09-09 14:15:00|6931.9|6928.9|6929.4|6926.4|6937.4|6934.4|6928.4|6925.4|230
1662733200000|2022-09-09 14:20:00|6929.9|6926.9|6928.4|6925.4|6933.4|6930.4|6926.9|6923.9|126
1662733500000|2022-09-09 14:25:00|6928.9|6925.9|6932.9|6929.9|6933.4|6930.4|6926.9|6923.9|129
1662733800000|2022-09-09 14:30:00|6932.4|6929.4|6934.4|6931.4|6935.4|6932.4|6932.4|6929.4|111
1662734100000|2022-09-09 14:35:00|6934.9|6931.9|6936.4|6933.4|6936.9|6933.9|6933.4|6930.4|182
1662734400000|2022-09-09 14:40:00|6936.9|6933.9|6941.4|6938.4|6943.4|6940.4|6936.9|6933.9|145
1662734700000|2022-09-09 14:45:00|6940.9|6937.9|6942.4|6939.4|6942.4|6939.4|6939.4|6936.4|113
1662735000000|2022-09-09 14:50:00|6942.9|6939.9|6941.4|6938.4|6945.4|6942.4|6941.4|6938.4|150
1662735300000|2022-09-09 14:55:00|6940.4|6937.4|6940.4|6937.4|6941.4|6938.4|6938.9|6935.9|110
1662735600000|2022-09-09 15:00:00|6940.9|6937.9|6933.9|6930.9|6941.4|6938.4|6932.4|6929.4|125
1662735900000|2022-09-09 15:05:00|6934.4|6931.4|6931.4|6928.4|6937.4|6934.4|6931.4|6928.4|100
1662736200000|2022-09-09 15:10:00|6930.9|6927.9|6932.9|6929.9|6932.9|6929.9|6928.4|6925.4|99
1662736500000|2022-09-09 15:15:00|6932.4|6929.4|6932.4|6929.4|6936.4|6933.4|6931.4|6928.4|95
1662736800000|2022-09-09 15:20:00|6931.9|6928.9|6933.4|6930.4|6933.4|6930.4|6929.4|6926.4|89
1662737100000|2022-09-09 15:25:00|6933.9|6930.9|6935.4|6932.4|6937.4|6934.4|6933.4|6930.4|79
1662737400000|2022-09-09 15:30:00|6934.4|6931.4|6931.4|6928.4|6936.4|6933.4|6929.4|6926.4|104
1662737700000|2022-09-09 15:35:00|6931.9|6928.9|6936.9|6933.9|6936.9|6933.9|6930.4|6927.4|71
1662738000000|2022-09-09 15:40:00|6937.4|6934.4|6936.4|6933.4|6938.4|6935.4|6935.4|6932.4|41
1662738300000|2022-09-09 15:45:00|6935.9|6932.9|6936.4|6933.4|6938.4|6935.4|6935.4|6932.4|59
1662738600000|2022-09-09 15:50:00|6936.9|6933.9|6933.9|6930.9|6937.4|6934.4|6932.4|6929.4|52
1662738900000|2022-09-09 15:55:00|6934.4|6931.4|6937.4|6934.4|6938.4|6935.4|6932.4|6929.4|45
1662739200000|2022-09-09 16:00:00|6936.9|6933.9|6931.4|6928.4|6938.4|6935.4|6930.4|6927.4|91
1662739500000|2022-09-09 16:05:00|6931.9|6928.9|6935.4|6932.4|6935.4|6932.4|6931.4|6928.4|47
1662739800000|2022-09-09 16:10:00|6935.9|6932.9|6936.9|6933.9|6938.4|6935.4|6934.9|6931.9|38
1662740100000|2022-09-09 16:15:00|6936.4|6933.4|6937.4|6934.4|6937.4|6934.4|6932.9|6929.9|42
1662740400000|2022-09-09 16:20:00|6936.9|6933.9|6931.9|6928.9|6936.9|6933.9|6930.4|6927.4|25
1662740700000|2022-09-09 16:25:00|6931.4|6928.4|6935.9|6932.9|6936.4|6933.4|6931.4|6928.4|26
1662741000000|2022-09-09 16:30:00|6935.4|6932.4|6939.4|6936.4|6939.4|6936.4|6933.4|6930.4|35
1662741300000|2022-09-09 16:35:00|6938.9|6935.9|6941.4|6938.4|6942.4|6939.4|6938.4|6935.4|34
1662741600000|2022-09-09 16:40:00|6941.9|6938.9|6941.4|6938.4|6943.4|6940.4|6941.4|6938.4|46
1662741900000|2022-09-09 16:45:00|6941.9|6938.9|6943.4|6940.4|6943.9|6940.9|6939.4|6936.4|36
1662742200000|2022-09-09 16:50:00|6943.9|6940.9|6944.4|6941.4|6944.9|6941.9|6942.4|6939.4|29
1662742500000|2022-09-09 16:55:00|6944.9|6941.9|6944.4|6941.4|6945.4|6942.4|6942.4|6939.4|18
1662742800000|2022-09-09 17:00:00|6943.4|6940.4|6943.4|6940.4|6943.4|6940.4|6940.4|6937.4|30
1662743100000|2022-09-09 17:05:00|6943.9|6940.9|6945.4|6942.4|6945.4|6942.4|6941.9|6938.9|63
1662743400000|2022-09-09 17:10:00|6944.9|6941.9|6947.9|6944.9|6948.4|6945.4|6944.4|6941.4|54
1662743700000|2022-09-09 17:15:00|6948.4|6945.4|6946.9|6943.9|6949.4|6946.4|6946.4|6943.4|57
1662744000000|2022-09-09 17:20:00|6946.4|6943.4|6944.9|6941.9|6947.4|6944.4|6944.9|6941.9|73
1662744300000|2022-09-09 17:25:00|6944.4|6941.4|6944.4|6941.4|6945.9|6942.9|6943.9|6940.9|28
1662744600000|2022-09-09 17:30:00|6944.9|6941.9|6945.4|6942.4|6947.4|6944.4|6944.4|6941.4|30
1662744900000|2022-09-09 17:35:00|6945.9|6942.9|6947.9|6944.9|6948.4|6945.4|6944.9|6941.9|65
1662745200000|2022-09-09 17:40:00|6947.4|6944.4|6943.4|6940.4|6947.4|6944.4|6943.4|6940.4|38
1662745500000|2022-09-09 17:45:00|6943.9|6940.9|6947.4|6944.4|6947.4|6944.4|6943.4|6940.4|37
1662745800000|2022-09-09 17:50:00|6948.4|6945.4|6948.9|6945.9|6949.4|6946.4|6946.4|6943.4|32
1662746100000|2022-09-09 17:55:00|6948.4|6945.4|6949.4|6946.4|6950.4|6947.4|6946.9|6943.9|18
1662746400000|2022-09-09 18:00:00|6948.9|6945.9|6946.4|6943.4|6949.4|6946.4|6944.4|6941.4|53
1662746700000|2022-09-09 18:05:00|6945.9|6942.9|6948.9|6945.9|6949.4|6946.4|6945.4|6942.4|93
1662747000000|2022-09-09 18:10:00|6949.4|6946.4|6952.9|6949.9|6953.4|6950.4|6948.4|6945.4|98
1662747300000|2022-09-09 18:15:00|6952.4|6949.4|6954.4|6951.4|6954.9|6951.9|6952.4|6949.4|64
1662747600000|2022-09-09 18:20:00|6953.9|6950.9|6955.9|6952.9|6956.4|6953.4|6953.4|6950.4|45
1662747900000|2022-09-09 18:25:00|6955.4|6952.4|6957.4|6954.4|6957.4|6954.4|6955.4|6952.4|38
1662748200000|2022-09-09 18:30:00|6956.9|6953.9|6952.4|6949.4|6957.4|6954.4|6951.4|6948.4|77
1662748500000|2022-09-09 18:35:00|6952.9|6949.9|6951.9|6948.9|6954.4|6951.4|6950.4|6947.4|66
1662748800000|2022-09-09 18:40:00|6951.4|6948.4|6952.4|6949.4|6955.4|6952.4|6951.4|6948.4|30
1662749100000|2022-09-09 18:45:00|6951.9|6948.9|6950.9|6947.9|6952.4|6949.4|6949.4|6946.4|39
1662749400000|2022-09-09 18:50:00|6951.4|6948.4|6949.9|6946.9|6951.4|6948.4|6948.4|6945.4|8
1662749700000|2022-09-09 18:55:00|6950.4|6947.4|6953.4|6950.4|6953.4|6950.4|6949.9|6946.9|28
1662750000000|2022-09-09 19:00:00|6952.9|6949.9|6961.4|6958.4|6961.4|6958.4|6952.9|6949.9|103
1662750300000|2022-09-09 19:05:00|6960.9|6957.9|6956.4|6953.4|6961.4|6958.4|6955.9|6952.9|91
1662750600000|2022-09-09 19:10:00|6955.9|6952.9|6958.4|6955.4|6958.4|6955.4|6953.4|6950.4|251
1662750900000|2022-09-09 19:15:00|6958.9|6955.9|6961.4|6958.4|6961.4|6958.4|6957.4|6954.4|51
1662751200000|2022-09-09 19:20:00|6960.9|6957.9|6960.9|6957.9|6961.4|6958.4|6959.4|6956.4|71
1662751500000|2022-09-09 19:25:00|6960.4|6957.4|6961.4|6958.4|6961.4|6958.4|6959.4|6956.4|50
1662751800000|2022-09-09 19:30:00|6960.4|6957.4|6960.9|6957.9|6961.9|6958.9|6959.4|6956.4|42
1662752100000|2022-09-09 19:35:00|6961.4|6958.4|6957.4|6954.4|6961.4|6958.4|6956.4|6953.4|57
1662752400000|2022-09-09 19:40:00|6956.9|6953.9|6962.4|6959.4|6963.4|6960.4|6956.9|6953.9|64
1662752700000|2022-09-09 19:45:00|6961.9|6958.9|6964.4|6961.4|6964.9|6961.9|6961.9|6958.9|134
1662753000000|2022-09-09 19:50:00|6964.9|6961.9|6966.4|6963.4|6968.4|6965.4|6961.4|6958.4|276
1662753300000|2022-09-09 19:55:00|6965.9|6962.9|6964.4|6961.4|6968.4|6965.4|6962.4|6959.4|296
1662753600000|2022-09-09 20:00:00|6963.4|6960.4|6959.4|6956.4|6963.4|6960.4|6958.4|6955.4|62
1662753900000|2022-09-09 20:05:00|6958.4|6955.4|6960.9|6957.9|6961.4|6958.4|6956.9|6953.9|68
1662754200000|2022-09-09 20:10:00|6961.4|6958.4|6959.4|6956.4|6961.4|6958.4|6958.4|6955.4|31
1662754500000|2022-09-09 20:15:00|6960.4|6957.4|6960.4|6957.4|6960.4|6957.4|6958.9|6955.9|75
1662754800000|2022-09-09 20:20:00|6961.4|6958.4|6962.4|6959.4|6962.4|6959.4|6961.4|6958.4|9
1662755100000|2022-09-09 20:25:00|6962.9|6959.9|6964.4|6961.4|6964.4|6961.4|6962.9|6959.9|31
1662755400000|2022-09-09 20:30:00|6963.9|6960.9|6964.4|6961.4|6964.4|6961.4|6963.9|6960.9|18
1662755700000|2022-09-09 20:35:00|||||||||2
1662756000000|2022-09-09 20:40:00|6963.9|6960.9|6963.4|6960.4|6963.9|6960.9|6963.4|6960.4|5
1662756300000|2022-09-09 20:45:00|6963.9|6960.9|6963.4|6960.4|6964.4|6961.4|6963.4|6960.4|12
1662756600000|2022-09-09 20:50:00|6964.4|6961.4|6964.4|6961.4|6964.4|6961.4|6964.4|6961.4|11
1662756900000|2022-09-09 20:55:00|6964.9|6961.9|6963.9|6960.9|6965.9|6962.9|6962.9|6959.9|61
1662933600000|2022-09-11 22:00:00|6965.6|6961.6|6971.3|6967.3|6975.1|6971.1|6965.6|6961.6|0
1662933900000|2022-09-11 22:05:00|6971.2|6967.2|6968.2|6964.2|6971.9|6967.9|6967.3|6963.3|0
1662934200000|2022-09-11 22:10:00|6967.9|6963.9|6967.5|6963.5|6968.4|6964.4|6966.6|6962.6|0